date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,25.89,26.0,25.89,25.93,177200.0,12.1028,12.1542,12.1028,12.1215,177200.0
2005-01-03 09:40:00,25.93,25.94,25.86,25.87,143600.0,12.1215,12.1261,12.0887,12.0934,143600.0
2005-01-03 09:50:00,25.87,25.9,25.81,25.83,117600.0,12.0934,12.1074,12.0654,12.0747,117600.0
2005-01-03 10:00:00,25.84,25.88,25.73,25.79,180200.0,12.0794,12.0981,12.028,12.056,180200.0
2005-01-03 10:10:00,25.79,25.85,25.78,25.85,55600.0,12.056,12.0841,12.0514,12.0841,55600.0
2005-01-03 10:20:00,25.85,25.9,25.84,25.85,86000.0,12.0841,12.1074,12.0794,12.0841,86000.0
2005-01-03 10:30:00,25.83,25.93,25.82,25.93,94000.0,12.0747,12.1215,12.07,12.1215,94000.0
2005-01-03 10:40:00,25.95,25.96,25.84,25.85,55600.0,12.1308,12.1355,12.0794,12.0841,55600.0
2005-01-03 10:50:00,25.85,25.85,25.76,25.77,56800.0,12.0841,12.0841,12.042,12.0467,56800.0
2005-01-03 11:00:00,25.77,25.77,25.6,25.61,149400.0,12.0467,12.0467,11.9672,11.9719,149400.0
2005-01-03 11:10:00,25.61,25.71,25.6,25.71,98600.0,11.9719,12.0186,11.9672,12.0186,98600.0
2005-01-03 11:20:00,25.72,25.78,25.71,25.75,101600.0,12.0233,12.0514,12.0186,12.0373,101600.0
2005-01-03 11:30:00,25.74,25.75,25.68,25.68,53800.0,12.0327,12.0373,12.0046,12.0046,53800.0
2005-01-03 11:40:00,25.68,25.73,25.67,25.73,73200.0,12.0046,12.028,11.9999,12.028,73200.0
2005-01-03 11:50:00,25.72,25.73,25.68,25.68,47200.0,12.0233,12.028,12.0046,12.0046,47200.0
2005-01-03 12:00:00,25.68,25.71,25.68,25.68,51400.0,12.0046,12.0186,12.0046,12.0046,51400.0
2005-01-03 12:10:00,25.69,25.7,25.67,25.7,117200.0,12.0093,12.014,11.9999,12.014,117200.0
2005-01-03 12:20:00,25.7,25.71,25.68,25.68,64400.0,12.014,12.0186,12.0046,12.0046,64400.0
2005-01-03 12:30:00,25.69,25.69,25.68,25.69,31000.0,12.0093,12.0093,12.0046,12.0093,31000.0
2005-01-03 12:40:00,25.68,25.7,25.68,25.68,48200.0,12.0046,12.014,12.0046,12.0046,48200.0
2005-01-03 12:50:00,25.68,25.7,25.68,25.68,33000.0,12.0046,12.014,12.0046,12.0046,33000.0
2005-01-03 13:00:00,25.68,25.68,25.65,25.65,26000.0,12.0046,12.0046,11.9906,11.9906,26000.0
2005-01-03 13:10:00,25.66,25.69,25.66,25.68,24400.0,11.9953,12.0093,11.9953,12.0046,24400.0
2005-01-03 13:20:00,25.7,25.7,25.59,25.6,86800.0,12.014,12.014,11.9625,11.9672,86800.0
2005-01-03 13:30:00,25.6,25.64,25.6,25.62,124000.0,11.9672,11.9859,11.9672,11.9766,124000.0
2005-01-03 13:40:00,25.63,25.63,25.6,25.6,34600.0,11.9812,11.9812,11.9672,11.9672,34600.0
2005-01-03 13:50:00,25.6,25.63,25.58,25.58,39000.0,11.9672,11.9812,11.9579,11.9579,39000.0
2005-01-03 14:00:00,25.58,25.6,25.54,25.55,73600.0,11.9579,11.9672,11.9392,11.9438,73600.0
2005-01-03 14:10:00,25.54,25.54,25.51,25.51,59600.0,11.9392,11.9392,11.9251,11.9251,59600.0
2005-01-03 14:20:00,25.51,25.52,25.49,25.49,61400.0,11.9251,11.9298,11.9158,11.9158,61400.0
2005-01-03 14:30:00,25.49,25.55,25.49,25.52,62000.0,11.9158,11.9438,11.9158,11.9298,62000.0
2005-01-03 14:40:00,25.52,25.55,25.5,25.55,59400.0,11.9298,11.9438,11.9205,11.9438,59400.0
2005-01-03 14:50:00,25.56,25.57,25.55,25.56,119800.0,11.9485,11.9532,11.9438,11.9485,119800.0
2005-01-03 15:00:00,25.56,25.59,25.56,25.58,49200.0,11.9485,11.9625,11.9485,11.9579,49200.0
2005-01-03 15:10:00,25.58,25.59,25.57,25.57,134400.0,11.9579,11.9625,11.9532,11.9532,134400.0
2005-01-03 15:20:00,25.57,25.58,25.53,25.53,73600.0,11.9532,11.9579,11.9345,11.9345,73600.0
2005-01-03 15:30:00,25.53,25.53,25.46,25.46,111000.0,11.9345,11.9345,11.9018,11.9018,111000.0
2005-01-03 15:40:00,25.46,25.48,25.43,25.43,102600.0,11.9018,11.9111,11.8877,11.8877,102600.0
2005-01-03 15:50:00,25.43,25.47,25.42,25.46,141400.0,11.8877,11.9064,11.8831,11.9018,141400.0
2005-01-04 09:30:00,25.48,25.49,25.47,25.49,105400.0,11.9111,11.9158,11.9064,11.9158,105400.0
2005-01-04 09:40:00,25.5,25.58,25.49,25.55,459400.0,11.9205,11.9579,11.9158,11.9438,459400.0
2005-01-04 09:50:00,25.55,25.61,25.55,25.56,99000.0,11.9438,11.9719,11.9438,11.9485,99000.0
2005-01-04 10:00:00,25.55,25.56,25.52,25.56,165400.0,11.9438,11.9485,11.9298,11.9485,165400.0
2005-01-04 10:10:00,25.57,25.57,25.53,25.55,166400.0,11.9532,11.9532,11.9345,11.9438,166400.0
2005-01-04 10:20:00,25.55,25.56,25.45,25.48,95400.0,11.9438,11.9485,11.8971,11.9111,95400.0
2005-01-04 10:30:00,25.48,25.49,25.4,25.4,108600.0,11.9111,11.9158,11.8737,11.8737,108600.0
2005-01-04 10:40:00,25.39,25.4,25.34,25.36,84600.0,11.869,11.8737,11.8457,11.855,84600.0
2005-01-04 10:50:00,25.36,25.43,25.34,25.43,53800.0,11.855,11.8877,11.8457,11.8877,53800.0
2005-01-04 11:00:00,25.43,25.43,25.38,25.41,51400.0,11.8877,11.8877,11.8644,11.8784,51400.0
2005-01-04 11:10:00,25.41,25.47,25.41,25.47,49400.0,11.8784,11.9064,11.8784,11.9064,49400.0
2005-01-04 11:20:00,25.47,25.47,25.43,25.46,49200.0,11.9064,11.9064,11.8877,11.9018,49200.0
2005-01-04 11:30:00,25.46,25.5,25.46,25.47,64400.0,11.9018,11.9205,11.9018,11.9064,64400.0
2005-01-04 11:40:00,25.47,25.48,25.46,25.46,28200.0,11.9064,11.9111,11.9018,11.9018,28200.0
2005-01-04 11:50:00,25.46,25.47,25.45,25.45,37200.0,11.9018,11.9064,11.8971,11.8971,37200.0
2005-01-04 12:00:00,25.45,25.46,25.45,25.46,56400.0,11.8971,11.9018,11.8971,11.9018,56400.0
2005-01-04 12:10:00,25.46,25.46,25.4,25.42,92400.0,11.9018,11.9018,11.8737,11.8831,92400.0
2005-01-04 12:20:00,25.42,25.45,25.42,25.45,27800.0,11.8831,11.8971,11.8831,11.8971,27800.0
2005-01-04 12:30:00,25.45,25.48,25.44,25.48,37000.0,11.8971,11.9111,11.8924,11.9111,37000.0
2005-01-04 12:40:00,25.48,25.5,25.46,25.49,42600.0,11.9111,11.9205,11.9018,11.9158,42600.0
2005-01-04 12:50:00,25.49,25.5,25.46,25.46,50800.0,11.9158,11.9205,11.9018,11.9018,50800.0
2005-01-04 13:00:00,25.45,25.48,25.45,25.46,46400.0,11.8971,11.9111,11.8971,11.9018,46400.0
2005-01-04 13:10:00,25.46,25.48,25.45,25.45,30000.0,11.9018,11.9111,11.8971,11.8971,30000.0
2005-01-04 13:20:00,25.44,25.47,25.42,25.47,28200.0,11.8924,11.9064,11.8831,11.9064,28200.0
2005-01-04 13:30:00,25.46,25.46,25.45,25.46,49200.0,11.9018,11.9018,11.8971,11.9018,49200.0
2005-01-04 13:40:00,25.46,25.47,25.43,25.43,31400.0,11.9018,11.9064,11.8877,11.8877,31400.0
2005-01-04 13:50:00,25.43,25.45,25.43,25.45,35000.0,11.8877,11.8971,11.8877,11.8971,35000.0
2005-01-04 14:00:00,25.43,25.43,25.37,25.38,72000.0,11.8877,11.8877,11.8597,11.8644,72000.0
2005-01-04 14:10:00,25.38,25.41,25.38,25.4,107000.0,11.8644,11.8784,11.8644,11.8737,107000.0
2005-01-04 14:20:00,25.4,25.4,25.33,25.35,99000.0,11.8737,11.8737,11.841,11.8503,99000.0
2005-01-04 14:30:00,25.35,25.36,25.35,25.36,43800.0,11.8503,11.855,11.8503,11.855,43800.0
2005-01-04 14:40:00,25.37,25.41,25.33,25.34,81000.0,11.8597,11.8784,11.841,11.8457,81000.0
2005-01-04 14:50:00,25.34,25.4,25.34,25.4,59200.0,11.8457,11.8737,11.8457,11.8737,59200.0
2005-01-04 15:00:00,25.4,25.4,25.36,25.36,61000.0,11.8737,11.8737,11.855,11.855,61000.0
2005-01-04 15:10:00,25.36,25.36,25.33,25.34,82200.0,11.855,11.855,11.841,11.8457,82200.0
2005-01-04 15:20:00,25.34,25.34,25.31,25.31,96000.0,11.8457,11.8457,11.8316,11.8316,96000.0
2005-01-04 15:30:00,25.31,25.34,25.27,25.27,87400.0,11.8316,11.8457,11.8129,11.8129,87400.0
2005-01-04 15:40:00,25.27,25.28,25.25,25.25,131400.0,11.8129,11.8176,11.8036,11.8036,131400.0
2005-01-04 15:50:00,25.25,25.27,25.25,25.25,166800.0,11.8036,11.8129,11.8036,11.8036,166800.0
2005-01-05 09:30:00,25.13,25.29,25.13,25.24,432800.0,11.7475,11.8223,11.7475,11.7989,432800.0
2005-01-05 09:40:00,25.24,25.29,25.22,25.27,158000.0,11.7989,11.8223,11.7896,11.8129,158000.0
2005-01-05 09:50:00,25.25,25.29,25.25,25.28,76600.0,11.8036,11.8223,11.8036,11.8176,76600.0
2005-01-05 10:00:00,25.28,25.34,25.27,25.32,83800.0,11.8176,11.8457,11.8129,11.8363,83800.0
2005-01-05 10:10:00,25.33,25.33,25.28,25.28,60200.0,11.841,11.841,11.8176,11.8176,60200.0
2005-01-05 10:20:00,25.27,25.28,25.25,25.28,51800.0,11.8129,11.8176,11.8036,11.8176,51800.0
2005-01-05 10:30:00,25.28,25.32,25.27,25.28,102000.0,11.8176,11.8363,11.8129,11.8176,102000.0
2005-01-05 10:40:00,25.28,25.3,25.28,25.28,51800.0,11.8176,11.827,11.8176,11.8176,51800.0
2005-01-05 10:50:00,25.29,25.3,25.28,25.29,23000.0,11.8223,11.827,11.8176,11.8223,23000.0
2005-01-05 11:00:00,25.3,25.36,25.29,25.35,93200.0,11.827,11.855,11.8223,11.8503,93200.0
2005-01-05 11:10:00,25.35,25.36,25.32,25.35,48600.0,11.8503,11.855,11.8363,11.8503,48600.0
2005-01-05 11:20:00,25.35,25.36,25.35,25.36,74000.0,11.8503,11.855,11.8503,11.855,74000.0
2005-01-05 11:30:00,25.36,25.38,25.35,25.35,39800.0,11.855,11.8644,11.8503,11.8503,39800.0
2005-01-05 11:40:00,25.35,25.36,25.33,25.36,48000.0,11.8503,11.855,11.841,11.855,48000.0
2005-01-05 11:50:00,25.35,25.35,25.33,25.34,32000.0,11.8503,11.8503,11.841,11.8457,32000.0
2005-01-05 12:00:00,25.34,25.35,25.28,25.29,35400.0,11.8457,11.8503,11.8176,11.8223,35400.0
2005-01-05 12:10:00,25.29,25.3,25.29,25.29,31000.0,11.8223,11.827,11.8223,11.8223,31000.0
2005-01-05 12:20:00,25.29,25.35,25.29,25.3,35200.0,11.8223,11.8503,11.8223,11.827,35200.0
2005-01-05 12:30:00,25.3,25.31,25.29,25.29,86800.0,11.827,11.8316,11.8223,11.8223,86800.0
2005-01-05 12:40:00,25.29,25.32,25.29,25.3,46800.0,11.8223,11.8363,11.8223,11.827,46800.0
2005-01-05 12:50:00,25.3,25.31,25.26,25.26,53200.0,11.827,11.8316,11.8083,11.8083,53200.0
2005-01-05 13:00:00,25.27,25.27,25.24,25.25,43400.0,11.8129,11.8129,11.7989,11.8036,43400.0
2005-01-05 13:10:00,25.25,25.25,25.18,25.2,37000.0,11.8036,11.8036,11.7709,11.7802,37000.0
2005-01-05 13:20:00,25.2,25.23,25.18,25.2,96200.0,11.7802,11.7942,11.7709,11.7802,96200.0
2005-01-05 13:30:00,25.19,25.19,25.17,25.18,43600.0,11.7755,11.7755,11.7662,11.7709,43600.0
2005-01-05 13:40:00,25.18,25.18,25.17,25.18,52000.0,11.7709,11.7709,11.7662,11.7709,52000.0
2005-01-05 13:50:00,25.18,25.18,25.17,25.17,48800.0,11.7709,11.7709,11.7662,11.7662,48800.0
2005-01-05 14:00:00,25.18,25.19,25.16,25.16,140600.0,11.7709,11.7755,11.7615,11.7615,140600.0
2005-01-05 14:10:00,25.16,25.17,25.11,25.11,78200.0,11.7615,11.7662,11.7381,11.7381,78200.0
2005-01-05 14:20:00,25.12,25.14,25.11,25.11,227200.0,11.7428,11.7522,11.7381,11.7381,227200.0
2005-01-05 14:30:00,25.11,25.11,25.05,25.05,78600.0,11.7381,11.7381,11.7101,11.7101,78600.0
2005-01-05 14:40:00,25.04,25.05,24.96,24.97,147000.0,11.7054,11.7101,11.668,11.6727,147000.0
2005-01-05 14:50:00,24.98,24.99,24.97,24.98,161800.0,11.6774,11.682,11.6727,11.6774,161800.0
2005-01-05 15:00:00,24.98,24.98,24.96,24.97,52400.0,11.6774,11.6774,11.668,11.6727,52400.0
2005-01-05 15:10:00,24.97,25.02,24.97,25.0,105200.0,11.6727,11.6961,11.6727,11.6867,105200.0
2005-01-05 15:20:00,25.0,25.0,24.98,24.99,124200.0,11.6867,11.6867,11.6774,11.682,124200.0
2005-01-05 15:30:00,24.98,25.0,24.95,24.98,170800.0,11.6774,11.6867,11.6634,11.6774,170800.0
2005-01-05 15:40:00,24.99,25.0,24.98,24.99,159400.0,11.682,11.6867,11.6774,11.682,159400.0
2005-01-05 15:50:00,24.98,24.99,24.9,24.9,172800.0,11.6774,11.682,11.64,11.64,172800.0
2005-01-06 09:30:00,24.85,24.86,24.66,24.85,106000.0,11.6166,11.6213,11.5278,11.6166,106000.0
2005-01-06 09:40:00,24.85,24.86,24.78,24.82,146200.0,11.6166,11.6213,11.5839,11.6026,146200.0
2005-01-06 09:50:00,24.82,24.92,24.82,24.83,146200.0,11.6026,11.6493,11.6026,11.6073,146200.0
2005-01-06 10:00:00,24.84,24.86,24.81,24.85,111800.0,11.6119,11.6213,11.5979,11.6166,111800.0
2005-01-06 10:10:00,24.85,24.86,24.84,24.86,147000.0,11.6166,11.6213,11.6119,11.6213,147000.0
2005-01-06 10:20:00,24.86,24.93,24.85,24.86,56800.0,11.6213,11.654,11.6166,11.6213,56800.0
2005-01-06 10:30:00,24.87,24.93,24.85,24.92,50400.0,11.626,11.654,11.6166,11.6493,50400.0
2005-01-06 10:40:00,24.92,24.92,24.88,24.89,39800.0,11.6493,11.6493,11.6306,11.6353,39800.0
2005-01-06 10:50:00,24.89,24.89,24.85,24.86,43000.0,11.6353,11.6353,11.6166,11.6213,43000.0
2005-01-06 11:00:00,24.86,24.9,24.86,24.9,65600.0,11.6213,11.64,11.6213,11.64,65600.0
2005-01-06 11:10:00,24.9,24.9,24.89,24.9,105000.0,11.64,11.64,11.6353,11.64,105000.0
2005-01-06 11:20:00,24.92,24.92,24.89,24.91,61200.0,11.6493,11.6493,11.6353,11.6447,61200.0
2005-01-06 11:30:00,24.91,24.98,24.9,24.98,77400.0,11.6447,11.6774,11.64,11.6774,77400.0
2005-01-06 11:40:00,24.98,24.98,24.91,24.97,75000.0,11.6774,11.6774,11.6447,11.6727,75000.0
2005-01-06 11:50:00,24.97,24.98,24.96,24.96,31000.0,11.6727,11.6774,11.668,11.668,31000.0
2005-01-06 12:00:00,24.96,25.0,24.96,24.99,26200.0,11.668,11.6867,11.668,11.682,26200.0
2005-01-06 12:10:00,24.98,24.98,24.93,24.98,50600.0,11.6774,11.6774,11.654,11.6774,50600.0
2005-01-06 12:20:00,24.99,24.99,24.97,24.98,24800.0,11.682,11.682,11.6727,11.6774,24800.0
2005-01-06 12:30:00,24.98,25.0,24.98,25.0,15000.0,11.6774,11.6867,11.6774,11.6867,15000.0
2005-01-06 12:40:00,25.0,25.0,24.98,24.98,27400.0,11.6867,11.6867,11.6774,11.6774,27400.0
2005-01-06 12:50:00,24.99,24.99,24.95,24.95,20200.0,11.682,11.682,11.6634,11.6634,20200.0
2005-01-06 13:00:00,24.94,24.98,24.93,24.98,25800.0,11.6587,11.6774,11.654,11.6774,25800.0
2005-01-06 13:10:00,24.98,24.99,24.96,24.96,32000.0,11.6774,11.682,11.668,11.668,32000.0
2005-01-06 13:20:00,24.96,25.03,24.96,25.02,74400.0,11.668,11.7007,11.668,11.6961,74400.0
2005-01-06 13:30:00,25.03,25.03,25.0,25.0,59400.0,11.7007,11.7007,11.6867,11.6867,59400.0
2005-01-06 13:40:00,25.01,25.01,24.99,25.0,37000.0,11.6914,11.6914,11.682,11.6867,37000.0
2005-01-06 13:50:00,25.0,25.01,24.99,25.0,38000.0,11.6867,11.6914,11.682,11.6867,38000.0
2005-01-06 14:00:00,25.0,25.02,24.99,25.0,34600.0,11.6867,11.6961,11.682,11.6867,34600.0
2005-01-06 14:10:00,25.0,25.0,24.95,25.0,35800.0,11.6867,11.6867,11.6634,11.6867,35800.0
2005-01-06 14:20:00,25.0,25.02,25.0,25.01,29800.0,11.6867,11.6961,11.6867,11.6914,29800.0
2005-01-06 14:30:00,25.01,25.01,24.99,25.0,55200.0,11.6914,11.6914,11.682,11.6867,55200.0
2005-01-06 14:40:00,25.0,25.0,24.98,24.98,37400.0,11.6867,11.6867,11.6774,11.6774,37400.0
2005-01-06 14:50:00,24.98,25.0,24.98,24.98,45800.0,11.6774,11.6867,11.6774,11.6774,45800.0
2005-01-06 15:00:00,24.99,25.0,24.98,25.0,40000.0,11.682,11.6867,11.6774,11.6867,40000.0
2005-01-06 15:10:00,25.0,25.01,24.98,24.98,48400.0,11.6867,11.6914,11.6774,11.6774,48400.0
2005-01-06 15:20:00,24.98,25.0,24.97,25.0,50000.0,11.6774,11.6867,11.6727,11.6867,50000.0
2005-01-06 15:30:00,25.0,25.01,25.0,25.0,48600.0,11.6867,11.6914,11.6867,11.6867,48600.0
2005-01-06 15:40:00,25.01,25.05,25.01,25.04,75200.0,11.6914,11.7101,11.6914,11.7054,75200.0
2005-01-06 15:50:00,25.05,25.05,24.97,24.99,126400.0,11.7101,11.7101,11.6727,11.682,126400.0
2005-01-07 09:30:00,24.91,25.2,24.9,25.16,159800.0,11.6447,11.7802,11.64,11.7615,159800.0
2005-01-07 09:40:00,25.15,25.17,25.0,25.03,78600.0,11.7568,11.7662,11.6867,11.7007,78600.0
2005-01-07 09:50:00,25.03,25.11,25.03,25.05,58000.0,11.7007,11.7381,11.7007,11.7101,58000.0
2005-01-07 10:00:00,25.07,25.1,24.95,24.95,76600.0,11.7194,11.7335,11.6634,11.6634,76600.0
2005-01-07 10:10:00,24.95,24.95,24.85,24.92,103200.0,11.6634,11.6634,11.6166,11.6493,103200.0
2005-01-07 10:20:00,24.91,24.92,24.89,24.9,21600.0,11.6447,11.6493,11.6353,11.64,21600.0
2005-01-07 10:30:00,24.9,24.9,24.82,24.83,89400.0,11.64,11.64,11.6026,11.6073,89400.0
2005-01-07 10:40:00,24.83,24.93,24.82,24.93,66400.0,11.6073,11.654,11.6026,11.654,66400.0
2005-01-07 10:50:00,24.93,24.93,24.88,24.9,80800.0,11.654,11.654,11.6306,11.64,80800.0
2005-01-07 11:00:00,24.9,24.93,24.89,24.91,48200.0,11.64,11.654,11.6353,11.6447,48200.0
2005-01-07 11:10:00,24.91,24.93,24.9,24.91,152400.0,11.6447,11.654,11.64,11.6447,152400.0
2005-01-07 11:20:00,24.9,24.93,24.9,24.91,366600.0,11.64,11.654,11.64,11.6447,366600.0
2005-01-07 11:30:00,24.91,25.02,24.91,24.98,240400.0,11.6447,11.6961,11.6447,11.6774,240400.0
2005-01-07 11:40:00,24.98,25.01,24.96,24.99,266000.0,11.6774,11.6914,11.668,11.682,266000.0
2005-01-07 11:50:00,24.98,24.99,24.96,24.99,35200.0,11.6774,11.682,11.668,11.682,35200.0
2005-01-07 12:00:00,24.99,24.99,24.94,24.96,109200.0,11.682,11.682,11.6587,11.668,109200.0
2005-01-07 12:10:00,24.97,24.99,24.95,24.95,40800.0,11.6727,11.682,11.6634,11.6634,40800.0
2005-01-07 12:20:00,24.94,24.98,24.94,24.96,189800.0,11.6587,11.6774,11.6587,11.668,189800.0
2005-01-07 12:30:00,24.96,24.98,24.93,24.93,82800.0,11.668,11.6774,11.654,11.654,82800.0
2005-01-07 12:40:00,24.93,24.93,24.91,24.93,118800.0,11.654,11.654,11.6447,11.654,118800.0
2005-01-07 12:50:00,24.93,24.93,24.92,24.92,32200.0,11.654,11.654,11.6493,11.6493,32200.0
2005-01-07 13:00:00,24.92,24.92,24.89,24.89,41200.0,11.6493,11.6493,11.6353,11.6353,41200.0
2005-01-07 13:10:00,24.9,24.93,24.9,24.92,136000.0,11.64,11.654,11.64,11.6493,136000.0
2005-01-07 13:20:00,24.92,24.94,24.92,24.92,39000.0,11.6493,11.6587,11.6493,11.6493,39000.0
2005-01-07 13:30:00,24.92,24.93,24.91,24.91,40800.0,11.6493,11.654,11.6447,11.6447,40800.0
2005-01-07 13:40:00,24.91,24.91,24.9,24.9,85400.0,11.6447,11.6447,11.64,11.64,85400.0
2005-01-07 13:50:00,24.91,24.92,24.89,24.9,40000.0,11.6447,11.6493,11.6353,11.64,40000.0
2005-01-07 14:00:00,24.9,24.93,24.89,24.89,27200.0,11.64,11.654,11.6353,11.6353,27200.0
2005-01-07 14:10:00,24.89,24.9,24.84,24.84,77400.0,11.6353,11.64,11.6119,11.6119,77400.0
2005-01-07 14:20:00,24.85,24.85,24.82,24.83,23600.0,11.6166,11.6166,11.6026,11.6073,23600.0
2005-01-07 14:30:00,24.82,24.86,24.81,24.82,50600.0,11.6026,11.6213,11.5979,11.6026,50600.0
2005-01-07 14:40:00,24.81,24.9,24.81,24.89,99800.0,11.5979,11.64,11.5979,11.6353,99800.0
2005-01-07 14:50:00,24.88,24.88,24.85,24.86,34800.0,11.6306,11.6306,11.6166,11.6213,34800.0
2005-01-07 15:00:00,24.85,24.9,24.85,24.86,35600.0,11.6166,11.64,11.6166,11.6213,35600.0
2005-01-07 15:10:00,24.86,24.89,24.86,24.88,64800.0,11.6213,11.6353,11.6213,11.6306,64800.0
2005-01-07 15:20:00,24.88,24.88,24.85,24.85,93400.0,11.6306,11.6306,11.6166,11.6166,93400.0
2005-01-07 15:30:00,24.85,24.86,24.82,24.83,67200.0,11.6166,11.6213,11.6026,11.6073,67200.0
2005-01-07 15:40:00,24.84,24.85,24.83,24.83,102800.0,11.6119,11.6166,11.6073,11.6073,102800.0
2005-01-07 15:50:00,24.83,24.83,24.8,24.83,134000.0,11.6073,11.6073,11.5932,11.6073,134000.0
2005-01-10 09:30:00,24.82,24.93,24.82,24.91,67200.0,11.6026,11.654,11.6026,11.6447,67200.0
2005-01-10 09:40:00,24.91,24.97,24.83,24.96,75400.0,11.6447,11.6727,11.6073,11.668,75400.0
2005-01-10 09:50:00,24.96,25.03,24.91,24.99,73800.0,11.668,11.7007,11.6447,11.682,73800.0
2005-01-10 10:00:00,24.97,24.97,24.92,24.95,81000.0,11.6727,11.6727,11.6493,11.6634,81000.0
2005-01-10 10:10:00,24.95,25.09,24.95,25.08,59400.0,11.6634,11.7288,11.6634,11.7241,59400.0
2005-01-10 10:20:00,25.08,25.1,25.03,25.04,54600.0,11.7241,11.7335,11.7007,11.7054,54600.0
2005-01-10 10:30:00,25.06,25.06,25.0,25.05,46400.0,11.7148,11.7148,11.6867,11.7101,46400.0
2005-01-10 10:40:00,25.05,25.05,25.03,25.04,39600.0,11.7101,11.7101,11.7007,11.7054,39600.0
2005-01-10 10:50:00,25.04,25.07,25.03,25.03,17400.0,11.7054,11.7194,11.7007,11.7007,17400.0
2005-01-10 11:00:00,25.05,25.13,25.05,25.13,34400.0,11.7101,11.7475,11.7101,11.7475,34400.0
2005-01-10 11:10:00,25.14,25.15,25.1,25.11,41000.0,11.7522,11.7568,11.7335,11.7381,41000.0
2005-01-10 11:20:00,25.08,25.14,25.08,25.13,69400.0,11.7241,11.7522,11.7241,11.7475,69400.0
2005-01-10 11:30:00,25.13,25.14,25.11,25.13,130600.0,11.7475,11.7522,11.7381,11.7475,130600.0
2005-01-10 11:40:00,25.13,25.17,25.13,25.16,78800.0,11.7475,11.7662,11.7475,11.7615,78800.0
2005-01-10 11:50:00,25.15,25.19,25.15,25.18,39800.0,11.7568,11.7755,11.7568,11.7709,39800.0
2005-01-10 12:00:00,25.18,25.22,25.18,25.19,47600.0,11.7709,11.7896,11.7709,11.7755,47600.0
2005-01-10 12:10:00,25.18,25.19,25.16,25.17,77600.0,11.7709,11.7755,11.7615,11.7662,77600.0
2005-01-10 12:20:00,25.17,25.19,25.15,25.18,137000.0,11.7662,11.7755,11.7568,11.7709,137000.0
2005-01-10 12:30:00,25.2,25.21,25.18,25.2,55000.0,11.7802,11.7849,11.7709,11.7802,55000.0
2005-01-10 12:40:00,25.2,25.2,25.11,25.11,24000.0,11.7802,11.7802,11.7381,11.7381,24000.0
2005-01-10 12:50:00,25.11,25.11,25.09,25.1,49400.0,11.7381,11.7381,11.7288,11.7335,49400.0
2005-01-10 13:00:00,25.11,25.11,25.09,25.1,40800.0,11.7381,11.7381,11.7288,11.7335,40800.0
2005-01-10 13:10:00,25.09,25.14,25.09,25.13,34600.0,11.7288,11.7522,11.7288,11.7475,34600.0
2005-01-10 13:20:00,25.13,25.13,25.1,25.1,18400.0,11.7475,11.7475,11.7335,11.7335,18400.0
2005-01-10 13:30:00,25.11,25.13,25.11,25.13,33200.0,11.7381,11.7475,11.7381,11.7475,33200.0
2005-01-10 13:40:00,25.13,25.13,25.11,25.11,17400.0,11.7475,11.7475,11.7381,11.7381,17400.0
2005-01-10 13:50:00,25.12,25.13,25.11,25.11,13200.0,11.7428,11.7475,11.7381,11.7381,13200.0
2005-01-10 14:00:00,25.11,25.11,25.1,25.11,27000.0,11.7381,11.7381,11.7335,11.7381,27000.0
2005-01-10 14:10:00,25.12,25.13,25.09,25.13,25000.0,11.7428,11.7475,11.7288,11.7475,25000.0
2005-01-10 14:20:00,25.13,25.15,25.11,25.11,43200.0,11.7475,11.7568,11.7381,11.7381,43200.0
2005-01-10 14:30:00,25.11,25.12,25.09,25.11,22800.0,11.7381,11.7428,11.7288,11.7381,22800.0
2005-01-10 14:40:00,25.12,25.14,25.09,25.1,62400.0,11.7428,11.7522,11.7288,11.7335,62400.0
2005-01-10 14:50:00,25.1,25.1,25.06,25.1,36400.0,11.7335,11.7335,11.7148,11.7335,36400.0
2005-01-10 15:00:00,25.1,25.11,25.07,25.09,45000.0,11.7335,11.7381,11.7194,11.7288,45000.0
2005-01-10 15:10:00,25.09,25.1,25.07,25.07,38200.0,11.7288,11.7335,11.7194,11.7194,38200.0
2005-01-10 15:20:00,25.09,25.09,25.05,25.05,136400.0,11.7288,11.7288,11.7101,11.7101,136400.0
2005-01-10 15:30:00,25.05,25.05,25.0,25.04,98800.0,11.7101,11.7101,11.6867,11.7054,98800.0
2005-01-10 15:40:00,25.04,25.07,25.03,25.04,77000.0,11.7054,11.7194,11.7007,11.7054,77000.0
2005-01-10 15:50:00,25.04,25.08,25.04,25.05,60600.0,11.7054,11.7241,11.7054,11.7101,60600.0
2005-01-11 09:30:00,24.98,25.06,24.96,24.96,74800.0,11.6774,11.7148,11.668,11.668,74800.0
2005-01-11 09:40:00,24.96,24.97,24.85,24.86,98200.0,11.668,11.6727,11.6166,11.6213,98200.0
2005-01-11 09:50:00,24.86,24.98,24.85,24.95,89800.0,11.6213,11.6774,11.6166,11.6634,89800.0
2005-01-11 10:00:00,24.98,24.98,24.77,24.77,72400.0,11.6774,11.6774,11.5792,11.5792,72400.0
2005-01-11 10:10:00,24.77,24.9,24.75,24.9,117600.0,11.5792,11.64,11.5699,11.64,117600.0
2005-01-11 10:20:00,24.89,25.0,24.89,25.0,77800.0,11.6353,11.6867,11.6353,11.6867,77800.0
2005-01-11 10:30:00,25.0,25.0,24.91,24.93,56000.0,11.6867,11.6867,11.6447,11.654,56000.0
2005-01-11 10:40:00,24.93,24.95,24.92,24.95,31800.0,11.654,11.6634,11.6493,11.6634,31800.0
2005-01-11 10:50:00,24.96,24.96,24.92,24.96,28800.0,11.668,11.668,11.6493,11.668,28800.0
2005-01-11 11:00:00,24.96,25.03,24.95,25.01,32400.0,11.668,11.7007,11.6634,11.6914,32400.0
2005-01-11 11:10:00,25.0,25.0,24.98,25.0,25000.0,11.6867,11.6867,11.6774,11.6867,25000.0
2005-01-11 11:20:00,25.0,25.06,25.0,25.06,25600.0,11.6867,11.7148,11.6867,11.7148,25600.0
2005-01-11 11:30:00,25.05,25.08,25.04,25.07,36600.0,11.7101,11.7241,11.7054,11.7194,36600.0
2005-01-11 11:40:00,25.07,25.08,25.05,25.08,33000.0,11.7194,11.7241,11.7101,11.7241,33000.0
2005-01-11 11:50:00,25.08,25.08,25.03,25.08,38600.0,11.7241,11.7241,11.7007,11.7241,38600.0
2005-01-11 12:00:00,25.08,25.09,25.04,25.05,41000.0,11.7241,11.7288,11.7054,11.7101,41000.0
2005-01-11 12:10:00,25.04,25.04,24.98,25.02,40200.0,11.7054,11.7054,11.6774,11.6961,40200.0
2005-01-11 12:20:00,25.01,25.03,25.0,25.02,26400.0,11.6914,11.7007,11.6867,11.6961,26400.0
2005-01-11 12:30:00,25.02,25.06,25.02,25.04,18200.0,11.6961,11.7148,11.6961,11.7054,18200.0
2005-01-11 12:40:00,25.05,25.06,25.01,25.02,25200.0,11.7101,11.7148,11.6914,11.6961,25200.0
2005-01-11 12:50:00,25.04,25.07,25.02,25.05,26600.0,11.7054,11.7194,11.6961,11.7101,26600.0
2005-01-11 13:00:00,25.05,25.06,25.01,25.02,26000.0,11.7101,11.7148,11.6914,11.6961,26000.0
2005-01-11 13:10:00,25.02,25.05,25.02,25.04,24600.0,11.6961,11.7101,11.6961,11.7054,24600.0
2005-01-11 13:20:00,25.04,25.09,25.04,25.09,32600.0,11.7054,11.7288,11.7054,11.7288,32600.0
2005-01-11 13:30:00,25.09,25.11,25.09,25.09,30200.0,11.7288,11.7381,11.7288,11.7288,30200.0
2005-01-11 13:40:00,25.09,25.09,25.04,25.05,27600.0,11.7288,11.7288,11.7054,11.7101,27600.0
2005-01-11 13:50:00,25.06,25.12,25.06,25.11,26800.0,11.7148,11.7428,11.7148,11.7381,26800.0
2005-01-11 14:00:00,25.11,25.12,25.09,25.12,31000.0,11.7381,11.7428,11.7288,11.7428,31000.0
2005-01-11 14:10:00,25.12,25.15,25.1,25.1,34600.0,11.7428,11.7568,11.7335,11.7335,34600.0
2005-01-11 14:20:00,25.1,25.11,25.09,25.11,28200.0,11.7335,11.7381,11.7288,11.7381,28200.0
2005-01-11 14:30:00,25.11,25.12,25.05,25.05,29600.0,11.7381,11.7428,11.7101,11.7101,29600.0
2005-01-11 14:40:00,25.08,25.08,25.03,25.07,28000.0,11.7241,11.7241,11.7007,11.7194,28000.0
2005-01-11 14:50:00,25.07,25.07,25.04,25.06,29600.0,11.7194,11.7194,11.7054,11.7148,29600.0
2005-01-11 15:00:00,25.06,25.08,25.05,25.08,27000.0,11.7148,11.7241,11.7101,11.7241,27000.0
2005-01-11 15:10:00,25.09,25.09,25.08,25.09,25000.0,11.7288,11.7288,11.7241,11.7288,25000.0
2005-01-11 15:20:00,25.09,25.1,25.08,25.09,30000.0,11.7288,11.7335,11.7241,11.7288,30000.0
2005-01-11 15:30:00,25.09,25.1,25.04,25.06,38000.0,11.7288,11.7335,11.7054,11.7148,38000.0
2005-01-11 15:40:00,25.06,25.06,24.98,24.99,103200.0,11.7148,11.7148,11.6774,11.682,103200.0
2005-01-11 15:50:00,24.99,24.99,24.9,24.93,199600.0,11.682,11.682,11.64,11.654,199600.0
2005-01-12 09:30:00,24.95,25.11,24.95,25.11,115200.0,11.6634,11.7381,11.6634,11.7381,115200.0
2005-01-12 09:40:00,25.14,25.15,25.06,25.09,85200.0,11.7522,11.7568,11.7148,11.7288,85200.0
2005-01-12 09:50:00,25.07,25.07,24.97,25.0,44000.0,11.7194,11.7194,11.6727,11.6867,44000.0
2005-01-12 10:00:00,24.99,25.1,24.98,25.1,45600.0,11.682,11.7335,11.6774,11.7335,45600.0
2005-01-12 10:10:00,25.09,25.09,25.03,25.05,28600.0,11.7288,11.7288,11.7007,11.7101,28600.0
2005-01-12 10:20:00,25.05,25.07,24.91,25.07,484200.0,11.7101,11.7194,11.6447,11.7194,484200.0
2005-01-12 10:30:00,25.09,25.13,25.0,25.03,92800.0,11.7288,11.7475,11.6867,11.7007,92800.0
2005-01-12 10:40:00,25.02,25.03,24.97,25.02,62800.0,11.6961,11.7007,11.6727,11.6961,62800.0
2005-01-12 10:50:00,25.02,25.1,24.95,25.09,84200.0,11.6961,11.7335,11.6634,11.7288,84200.0
2005-01-12 11:00:00,25.1,25.11,25.0,25.01,56800.0,11.7335,11.7381,11.6867,11.6914,56800.0
2005-01-12 11:10:00,25.0,25.02,24.99,24.99,36200.0,11.6867,11.6961,11.682,11.682,36200.0
2005-01-12 11:20:00,24.99,25.0,24.96,24.98,36200.0,11.682,11.6867,11.668,11.6774,36200.0
2005-01-12 11:30:00,24.98,25.0,24.98,25.0,44600.0,11.6774,11.6867,11.6774,11.6867,44600.0
2005-01-12 11:40:00,25.0,25.0,24.98,24.99,64200.0,11.6867,11.6867,11.6774,11.682,64200.0
2005-01-12 11:50:00,25.0,25.0,24.97,24.97,70600.0,11.6867,11.6867,11.6727,11.6727,70600.0
2005-01-12 12:00:00,24.98,25.0,24.95,24.96,36000.0,11.6774,11.6867,11.6634,11.668,36000.0
2005-01-12 12:10:00,24.96,24.98,24.94,24.95,37200.0,11.668,11.6774,11.6587,11.6634,37200.0
2005-01-12 12:20:00,24.96,24.98,24.96,24.97,38800.0,11.668,11.6774,11.668,11.6727,38800.0
2005-01-12 12:30:00,24.97,24.99,24.92,24.93,66000.0,11.6727,11.682,11.6493,11.654,66000.0
2005-01-12 12:40:00,24.93,24.93,24.91,24.91,9400.0,11.654,11.654,11.6447,11.6447,9400.0
2005-01-12 12:50:00,24.91,24.95,24.91,24.92,14600.0,11.6447,11.6634,11.6447,11.6493,14600.0
2005-01-12 13:00:00,24.92,24.95,24.92,24.94,16200.0,11.6493,11.6634,11.6493,11.6587,16200.0
2005-01-12 13:10:00,24.93,24.96,24.93,24.94,21400.0,11.654,11.668,11.654,11.6587,21400.0
2005-01-12 13:20:00,24.94,24.94,24.92,24.93,20000.0,11.6587,11.6587,11.6493,11.654,20000.0
2005-01-12 13:30:00,24.93,24.93,24.89,24.9,35400.0,11.654,11.654,11.6353,11.64,35400.0
2005-01-12 13:40:00,24.89,24.92,24.86,24.86,31800.0,11.6353,11.6493,11.6213,11.6213,31800.0
2005-01-12 13:50:00,24.86,24.86,24.83,24.86,33000.0,11.6213,11.6213,11.6073,11.6213,33000.0
2005-01-12 14:00:00,24.87,24.91,24.83,24.9,158400.0,11.626,11.6447,11.6073,11.64,158400.0
2005-01-12 14:10:00,24.91,24.94,24.9,24.94,21000.0,11.6447,11.6587,11.64,11.6587,21000.0
2005-01-12 14:20:00,24.93,24.96,24.93,24.93,54400.0,11.654,11.668,11.654,11.654,54400.0
2005-01-12 14:30:00,24.93,24.96,24.93,24.93,41800.0,11.654,11.668,11.654,11.654,41800.0
2005-01-12 14:40:00,24.93,24.93,24.9,24.93,47200.0,11.654,11.654,11.64,11.654,47200.0
2005-01-12 14:50:00,24.93,24.98,24.93,24.96,51000.0,11.654,11.6774,11.654,11.668,51000.0
2005-01-12 15:00:00,24.96,24.98,24.93,24.96,56000.0,11.668,11.6774,11.654,11.668,56000.0
2005-01-12 15:10:00,24.96,24.96,24.92,24.96,61800.0,11.668,11.668,11.6493,11.668,61800.0
2005-01-12 15:20:00,24.96,25.01,24.95,24.99,159800.0,11.668,11.6914,11.6634,11.682,159800.0
2005-01-12 15:30:00,24.99,25.1,24.98,25.07,138800.0,11.682,11.7335,11.6774,11.7194,138800.0
2005-01-12 15:40:00,25.07,25.09,25.03,25.03,149200.0,11.7194,11.7288,11.7007,11.7007,149200.0
2005-01-12 15:50:00,25.04,25.13,25.04,25.1,138200.0,11.7054,11.7475,11.7054,11.7335,138200.0
2005-01-13 09:30:00,25.11,25.24,25.1,25.23,58600.0,11.7381,11.7989,11.7335,11.7942,58600.0
2005-01-13 09:40:00,25.24,25.24,25.09,25.15,75800.0,11.7989,11.7989,11.7288,11.7568,75800.0
2005-01-13 09:50:00,25.16,25.24,25.16,25.23,105400.0,11.7615,11.7989,11.7615,11.7942,105400.0
2005-01-13 10:00:00,25.23,25.36,25.23,25.36,95600.0,11.7942,11.855,11.7942,11.855,95600.0
2005-01-13 10:10:00,25.35,25.41,25.32,25.33,80000.0,11.8503,11.8784,11.8363,11.841,80000.0
2005-01-13 10:20:00,25.33,25.36,25.28,25.28,53200.0,11.841,11.855,11.8176,11.8176,53200.0
2005-01-13 10:30:00,25.29,25.3,25.23,25.25,48600.0,11.8223,11.827,11.7942,11.8036,48600.0
2005-01-13 10:40:00,25.25,25.31,25.23,25.31,41600.0,11.8036,11.8316,11.7942,11.8316,41600.0
2005-01-13 10:50:00,25.31,25.33,25.31,25.33,25600.0,11.8316,11.841,11.8316,11.841,25600.0
2005-01-13 11:00:00,25.34,25.34,25.31,25.32,19800.0,11.8457,11.8457,11.8316,11.8363,19800.0
2005-01-13 11:10:00,25.32,25.33,25.31,25.32,18600.0,11.8363,11.841,11.8316,11.8363,18600.0
2005-01-13 11:20:00,25.32,25.32,25.3,25.31,26400.0,11.8363,11.8363,11.827,11.8316,26400.0
2005-01-13 11:30:00,25.31,25.31,25.25,25.25,31400.0,11.8316,11.8316,11.8036,11.8036,31400.0
2005-01-13 11:40:00,25.25,25.27,25.22,25.25,23400.0,11.8036,11.8129,11.7896,11.8036,23400.0
2005-01-13 11:50:00,25.25,25.25,25.23,25.25,22800.0,11.8036,11.8036,11.7942,11.8036,22800.0
2005-01-13 12:00:00,25.25,25.29,25.25,25.28,10800.0,11.8036,11.8223,11.8036,11.8176,10800.0
2005-01-13 12:10:00,25.28,25.32,25.28,25.31,19400.0,11.8176,11.8363,11.8176,11.8316,19400.0
2005-01-13 12:20:00,25.31,25.31,25.27,25.28,35400.0,11.8316,11.8316,11.8129,11.8176,35400.0
2005-01-13 12:30:00,25.28,25.3,25.23,25.25,16400.0,11.8176,11.827,11.7942,11.8036,16400.0
2005-01-13 12:40:00,25.25,25.26,25.24,25.26,4800.0,11.8036,11.8083,11.7989,11.8083,4800.0
2005-01-13 12:50:00,25.27,25.28,25.25,25.27,40400.0,11.8129,11.8176,11.8036,11.8129,40400.0
2005-01-13 13:00:00,25.27,25.28,25.27,25.27,20200.0,11.8129,11.8176,11.8129,11.8129,20200.0
2005-01-13 13:10:00,25.27,25.3,25.27,25.3,12200.0,11.8129,11.827,11.8129,11.827,12200.0
2005-01-13 13:20:00,25.3,25.32,25.29,25.32,40800.0,11.827,11.8363,11.8223,11.8363,40800.0
2005-01-13 13:30:00,25.32,25.32,25.3,25.32,20400.0,11.8363,11.8363,11.827,11.8363,20400.0
2005-01-13 13:40:00,25.31,25.32,25.3,25.32,21400.0,11.8316,11.8363,11.827,11.8363,21400.0
2005-01-13 13:50:00,25.32,25.38,25.31,25.38,21800.0,11.8363,11.8644,11.8316,11.8644,21800.0
2005-01-13 14:00:00,25.38,25.47,25.38,25.45,82800.0,11.8644,11.9064,11.8644,11.8971,82800.0
2005-01-13 14:10:00,25.46,25.46,25.45,25.46,16400.0,11.9018,11.9018,11.8971,11.9018,16400.0
2005-01-13 14:20:00,25.46,25.54,25.46,25.54,92400.0,11.9018,11.9392,11.9018,11.9392,92400.0
2005-01-13 14:30:00,25.54,25.55,25.5,25.54,41400.0,11.9392,11.9438,11.9205,11.9392,41400.0
2005-01-13 14:40:00,25.53,25.55,25.5,25.55,31600.0,11.9345,11.9438,11.9205,11.9438,31600.0
2005-01-13 14:50:00,25.55,25.56,25.5,25.5,43000.0,11.9438,11.9485,11.9205,11.9205,43000.0
2005-01-13 15:00:00,25.5,25.5,25.47,25.48,39200.0,11.9205,11.9205,11.9064,11.9111,39200.0
2005-01-13 15:10:00,25.48,25.5,25.45,25.45,35400.0,11.9111,11.9205,11.8971,11.8971,35400.0
2005-01-13 15:20:00,25.45,25.46,25.4,25.4,53800.0,11.8971,11.9018,11.8737,11.8737,53800.0
2005-01-13 15:30:00,25.4,25.4,25.34,25.34,126800.0,11.8737,11.8737,11.8457,11.8457,126800.0
2005-01-13 15:40:00,25.34,25.34,25.28,25.29,69400.0,11.8457,11.8457,11.8176,11.8223,69400.0
2005-01-13 15:50:00,25.28,25.34,25.28,25.33,91000.0,11.8176,11.8457,11.8176,11.841,91000.0
2005-01-14 09:30:00,25.3,25.3,25.2,25.2,70800.0,11.827,11.827,11.7802,11.7802,70800.0
2005-01-14 09:40:00,25.2,25.21,25.15,25.18,45800.0,11.7802,11.7849,11.7568,11.7709,45800.0
2005-01-14 09:50:00,25.22,25.49,25.21,25.48,64200.0,11.7896,11.9158,11.7849,11.9111,64200.0
2005-01-14 10:00:00,25.48,25.59,25.48,25.48,90000.0,11.9111,11.9625,11.9111,11.9111,90000.0
2005-01-14 10:10:00,25.48,25.54,25.43,25.5,72000.0,11.9111,11.9392,11.8877,11.9205,72000.0
2005-01-14 10:20:00,25.5,25.56,25.48,25.53,63400.0,11.9205,11.9485,11.9111,11.9345,63400.0
2005-01-14 10:30:00,25.53,25.54,25.43,25.43,58200.0,11.9345,11.9392,11.8877,11.8877,58200.0
2005-01-14 10:40:00,25.43,25.46,25.41,25.42,67200.0,11.8877,11.9018,11.8784,11.8831,67200.0
2005-01-14 10:50:00,25.41,25.41,25.35,25.37,42400.0,11.8784,11.8784,11.8503,11.8597,42400.0
2005-01-14 11:00:00,25.39,25.44,25.37,25.43,44600.0,11.869,11.8924,11.8597,11.8877,44600.0
2005-01-14 11:10:00,25.43,25.43,25.38,25.39,29800.0,11.8877,11.8877,11.8644,11.869,29800.0
2005-01-14 11:20:00,25.38,25.41,25.38,25.41,34000.0,11.8644,11.8784,11.8644,11.8784,34000.0
2005-01-14 11:30:00,25.41,25.41,25.39,25.39,36200.0,11.8784,11.8784,11.869,11.869,36200.0
2005-01-14 11:40:00,25.39,25.44,25.34,25.43,42200.0,11.869,11.8924,11.8457,11.8877,42200.0
2005-01-14 11:50:00,25.43,25.44,25.4,25.41,27600.0,11.8877,11.8924,11.8737,11.8784,27600.0
2005-01-14 12:00:00,25.41,25.42,25.37,25.37,18200.0,11.8784,11.8831,11.8597,11.8597,18200.0
2005-01-14 12:10:00,25.38,25.4,25.35,25.4,18400.0,11.8644,11.8737,11.8503,11.8737,18400.0
2005-01-14 12:20:00,25.39,25.47,25.39,25.46,24800.0,11.869,11.9064,11.869,11.9018,24800.0
2005-01-14 12:30:00,25.46,25.52,25.46,25.5,36800.0,11.9018,11.9298,11.9018,11.9205,36800.0
2005-01-14 12:40:00,25.52,25.52,25.49,25.52,24000.0,11.9298,11.9298,11.9158,11.9298,24000.0
2005-01-14 12:50:00,25.51,25.51,25.47,25.49,21000.0,11.9251,11.9251,11.9064,11.9158,21000.0
2005-01-14 13:00:00,25.49,25.49,25.43,25.48,26600.0,11.9158,11.9158,11.8877,11.9111,26600.0
2005-01-14 13:10:00,25.47,25.49,25.47,25.48,45600.0,11.9064,11.9158,11.9064,11.9111,45600.0
2005-01-14 13:20:00,25.48,25.48,25.45,25.47,23200.0,11.9111,11.9111,11.8971,11.9064,23200.0
2005-01-14 13:30:00,25.48,25.48,25.42,25.42,27400.0,11.9111,11.9111,11.8831,11.8831,27400.0
2005-01-14 13:40:00,25.41,25.41,25.36,25.39,45200.0,11.8784,11.8784,11.855,11.869,45200.0
2005-01-14 13:50:00,25.4,25.45,25.38,25.38,36600.0,11.8737,11.8971,11.8644,11.8644,36600.0
2005-01-14 14:00:00,25.39,25.4,25.36,25.38,32000.0,11.869,11.8737,11.855,11.8644,32000.0
2005-01-14 14:10:00,25.37,25.37,25.31,25.36,33800.0,11.8597,11.8597,11.8316,11.855,33800.0
2005-01-14 14:20:00,25.36,25.39,25.36,25.37,25400.0,11.855,11.869,11.855,11.8597,25400.0
2005-01-14 14:30:00,25.38,25.38,25.34,25.35,29000.0,11.8644,11.8644,11.8457,11.8503,29000.0
2005-01-14 14:40:00,25.35,25.38,25.35,25.35,20400.0,11.8503,11.8644,11.8503,11.8503,20400.0
2005-01-14 14:50:00,25.35,25.42,25.35,25.37,42200.0,11.8503,11.8831,11.8503,11.8597,42200.0
2005-01-14 15:00:00,25.36,25.39,25.36,25.38,29200.0,11.855,11.869,11.855,11.8644,29200.0
2005-01-14 15:10:00,25.38,25.39,25.35,25.35,30200.0,11.8644,11.869,11.8503,11.8503,30200.0
2005-01-14 15:20:00,25.36,25.4,25.36,25.39,34600.0,11.855,11.8737,11.855,11.869,34600.0
2005-01-14 15:30:00,25.39,25.45,25.39,25.45,46000.0,11.869,11.8971,11.869,11.8971,46000.0
2005-01-14 15:40:00,25.45,25.49,25.43,25.47,40800.0,11.8971,11.9158,11.8877,11.9064,40800.0
2005-01-14 15:50:00,25.47,25.49,25.43,25.43,72600.0,11.9064,11.9158,11.8877,11.8877,72600.0
2005-01-18 09:30:00,25.31,25.4,25.31,25.4,45000.0,11.8316,11.8737,11.8316,11.8737,45000.0
2005-01-18 09:40:00,25.38,25.42,25.35,25.36,74800.0,11.8644,11.8831,11.8503,11.855,74800.0
2005-01-18 09:50:00,25.36,25.46,25.36,25.46,30800.0,11.855,11.9018,11.855,11.9018,30800.0
2005-01-18 10:00:00,25.46,25.48,25.42,25.45,28200.0,11.9018,11.9111,11.8831,11.8971,28200.0
2005-01-18 10:10:00,25.44,25.49,25.41,25.47,58800.0,11.8924,11.9158,11.8784,11.9064,58800.0
2005-01-18 10:20:00,25.45,25.54,25.43,25.5,53600.0,11.8971,11.9392,11.8877,11.9205,53600.0
2005-01-18 10:30:00,25.5,25.6,25.5,25.59,66400.0,11.9205,11.9672,11.9205,11.9625,66400.0
2005-01-18 10:40:00,25.61,25.65,25.59,25.6,63800.0,11.9719,11.9906,11.9625,11.9672,63800.0
2005-01-18 10:50:00,25.61,25.68,25.61,25.67,47600.0,11.9719,12.0046,11.9719,11.9999,47600.0
2005-01-18 11:00:00,25.67,25.68,25.65,25.68,24400.0,11.9999,12.0046,11.9906,12.0046,24400.0
2005-01-18 11:10:00,25.68,25.71,25.68,25.71,19200.0,12.0046,12.0186,12.0046,12.0186,19200.0
2005-01-18 11:20:00,25.71,25.75,25.7,25.71,35800.0,12.0186,12.0373,12.014,12.0186,35800.0
2005-01-18 11:30:00,25.71,25.79,25.71,25.77,75800.0,12.0186,12.056,12.0186,12.0467,75800.0
2005-01-18 11:40:00,25.77,25.77,25.68,25.72,52400.0,12.0467,12.0467,12.0046,12.0233,52400.0
2005-01-18 11:50:00,25.71,25.74,25.71,25.74,18000.0,12.0186,12.0327,12.0186,12.0327,18000.0
2005-01-18 12:00:00,25.73,25.74,25.68,25.74,26800.0,12.028,12.0327,12.0046,12.0327,26800.0
2005-01-18 12:10:00,25.74,25.75,25.67,25.67,20800.0,12.0327,12.0373,11.9999,11.9999,20800.0
2005-01-18 12:20:00,25.67,25.7,25.66,25.68,21800.0,11.9999,12.014,11.9953,12.0046,21800.0
2005-01-18 12:30:00,25.68,25.68,25.64,25.64,13200.0,12.0046,12.0046,11.9859,11.9859,13200.0
2005-01-18 12:40:00,25.64,25.7,25.64,25.68,17800.0,11.9859,12.014,11.9859,12.0046,17800.0
2005-01-18 12:50:00,25.68,25.68,25.67,25.68,17200.0,12.0046,12.0046,11.9999,12.0046,17200.0
2005-01-18 13:00:00,25.69,25.69,25.67,25.67,13200.0,12.0093,12.0093,11.9999,11.9999,13200.0
2005-01-18 13:10:00,25.67,25.68,25.65,25.66,19600.0,11.9999,12.0046,11.9906,11.9953,19600.0
2005-01-18 13:20:00,25.66,25.68,25.65,25.66,23200.0,11.9953,12.0046,11.9906,11.9953,23200.0
2005-01-18 13:30:00,25.66,25.68,25.65,25.65,30000.0,11.9953,12.0046,11.9906,11.9906,30000.0
2005-01-18 13:40:00,25.65,25.68,25.65,25.65,22000.0,11.9906,12.0046,11.9906,11.9906,22000.0
2005-01-18 13:50:00,25.66,25.7,25.66,25.66,30400.0,11.9953,12.014,11.9953,11.9953,30400.0
2005-01-18 14:00:00,25.66,25.68,25.66,25.67,11600.0,11.9953,12.0046,11.9953,11.9999,11600.0
2005-01-18 14:10:00,25.66,25.71,25.66,25.66,14200.0,11.9953,12.0186,11.9953,11.9953,14200.0
2005-01-18 14:20:00,25.66,25.71,25.66,25.7,32200.0,11.9953,12.0186,11.9953,12.014,32200.0
2005-01-18 14:30:00,25.72,25.72,25.68,25.69,39000.0,12.0233,12.0233,12.0046,12.0093,39000.0
2005-01-18 14:40:00,25.68,25.71,25.67,25.7,50600.0,12.0046,12.0186,11.9999,12.014,50600.0
2005-01-18 14:50:00,25.69,25.7,25.66,25.7,20000.0,12.0093,12.014,11.9953,12.014,20000.0
2005-01-18 15:00:00,25.7,25.7,25.67,25.68,34200.0,12.014,12.014,11.9999,12.0046,34200.0
2005-01-18 15:10:00,25.69,25.71,25.68,25.68,32000.0,12.0093,12.0186,12.0046,12.0046,32000.0
2005-01-18 15:20:00,25.68,25.71,25.67,25.69,54800.0,12.0046,12.0186,11.9999,12.0093,54800.0
2005-01-18 15:30:00,25.68,25.72,25.67,25.67,60600.0,12.0046,12.0233,11.9999,11.9999,60600.0
2005-01-18 15:40:00,25.67,25.7,25.64,25.7,24400.0,11.9999,12.014,11.9859,12.014,24400.0
2005-01-18 15:50:00,25.72,25.74,25.68,25.7,51800.0,12.0233,12.0327,12.0046,12.014,51800.0
2005-01-19 09:30:00,25.78,25.78,25.7,25.72,41400.0,12.0514,12.0514,12.014,12.0233,41400.0
2005-01-19 09:40:00,25.71,25.82,25.67,25.82,41200.0,12.0186,12.07,11.9999,12.07,41200.0
2005-01-19 09:50:00,25.81,25.82,25.76,25.78,35600.0,12.0654,12.07,12.042,12.0514,35600.0
2005-01-19 10:00:00,25.78,25.81,25.75,25.8,332200.0,12.0514,12.0654,12.0373,12.0607,332200.0
2005-01-19 10:10:00,25.8,25.81,25.76,25.77,38000.0,12.0607,12.0654,12.042,12.0467,38000.0
2005-01-19 10:20:00,25.77,25.77,25.71,25.73,28600.0,12.0467,12.0467,12.0186,12.028,28600.0
2005-01-19 10:30:00,25.73,25.73,25.67,25.71,29200.0,12.028,12.028,11.9999,12.0186,29200.0
2005-01-19 10:40:00,25.71,25.72,25.7,25.71,19400.0,12.0186,12.0233,12.014,12.0186,19400.0
2005-01-19 10:50:00,25.71,25.72,25.68,25.72,11200.0,12.0186,12.0233,12.0046,12.0233,11200.0
2005-01-19 11:00:00,25.72,25.74,25.72,25.73,10200.0,12.0233,12.0327,12.0233,12.028,10200.0
2005-01-19 11:10:00,25.73,25.74,25.65,25.66,21600.0,12.028,12.0327,11.9906,11.9953,21600.0
2005-01-19 11:20:00,25.65,25.7,25.64,25.69,25200.0,11.9906,12.014,11.9859,12.0093,25200.0
2005-01-19 11:30:00,25.7,25.74,25.68,25.71,16200.0,12.014,12.0327,12.0046,12.0186,16200.0
2005-01-19 11:40:00,25.71,25.72,25.7,25.7,19000.0,12.0186,12.0233,12.014,12.014,19000.0
2005-01-19 11:50:00,25.7,25.71,25.68,25.68,165200.0,12.014,12.0186,12.0046,12.0046,165200.0
2005-01-19 12:00:00,25.68,25.68,25.6,25.61,42000.0,12.0046,12.0046,11.9672,11.9719,42000.0
2005-01-19 12:10:00,25.61,25.63,25.61,25.63,24000.0,11.9719,11.9812,11.9719,11.9812,24000.0
2005-01-19 12:20:00,25.63,25.63,25.62,25.63,14800.0,11.9812,11.9812,11.9766,11.9812,14800.0
2005-01-19 12:30:00,25.62,25.62,25.6,25.61,24400.0,11.9766,11.9766,11.9672,11.9719,24400.0
2005-01-19 12:40:00,25.61,25.65,25.61,25.65,26400.0,11.9719,11.9906,11.9719,11.9906,26400.0
2005-01-19 12:50:00,25.65,25.68,25.64,25.65,18800.0,11.9906,12.0046,11.9859,11.9906,18800.0
2005-01-19 13:00:00,25.65,25.67,25.6,25.67,55400.0,11.9906,11.9999,11.9672,11.9999,55400.0
2005-01-19 13:10:00,25.65,25.68,25.64,25.68,24400.0,11.9906,12.0046,11.9859,12.0046,24400.0
2005-01-19 13:20:00,25.68,25.68,25.65,25.66,21600.0,12.0046,12.0046,11.9906,11.9953,21600.0
2005-01-19 13:30:00,25.66,25.68,25.64,25.65,33400.0,11.9953,12.0046,11.9859,11.9906,33400.0
2005-01-19 13:40:00,25.65,25.68,25.64,25.66,20000.0,11.9906,12.0046,11.9859,11.9953,20000.0
2005-01-19 13:50:00,25.66,25.67,25.65,25.66,30000.0,11.9953,11.9999,11.9906,11.9953,30000.0
2005-01-19 14:00:00,25.66,25.68,25.65,25.66,34600.0,11.9953,12.0046,11.9906,11.9953,34600.0
2005-01-19 14:10:00,25.66,25.68,25.65,25.68,26000.0,11.9953,12.0046,11.9906,12.0046,26000.0
2005-01-19 14:20:00,25.68,25.71,25.67,25.69,33600.0,12.0046,12.0186,11.9999,12.0093,33600.0
2005-01-19 14:30:00,25.7,25.73,25.67,25.7,34400.0,12.014,12.028,11.9999,12.014,34400.0
2005-01-19 14:40:00,25.69,25.7,25.67,25.7,28000.0,12.0093,12.014,11.9999,12.014,28000.0
2005-01-19 14:50:00,25.69,25.7,25.67,25.68,18000.0,12.0093,12.014,11.9999,12.0046,18000.0
2005-01-19 15:00:00,25.68,25.69,25.67,25.67,16600.0,12.0046,12.0093,11.9999,11.9999,16600.0
2005-01-19 15:10:00,25.67,25.67,25.6,25.64,42600.0,11.9999,11.9999,11.9672,11.9859,42600.0
2005-01-19 15:20:00,25.65,25.66,25.58,25.61,32200.0,11.9906,11.9953,11.9579,11.9719,32200.0
2005-01-19 15:30:00,25.6,25.63,25.58,25.62,32000.0,11.9672,11.9812,11.9579,11.9766,32000.0
2005-01-19 15:40:00,25.61,25.61,25.56,25.58,50600.0,11.9719,11.9719,11.9485,11.9579,50600.0
2005-01-19 15:50:00,25.58,25.59,25.5,25.5,138600.0,11.9579,11.9625,11.9205,11.9205,138600.0
2005-01-20 09:30:00,25.45,25.45,25.43,25.45,29600.0,11.8971,11.8971,11.8877,11.8971,29600.0
2005-01-20 09:40:00,25.47,25.5,25.33,25.41,117600.0,11.9064,11.9205,11.841,11.8784,117600.0
2005-01-20 09:50:00,25.41,25.47,25.41,25.47,132200.0,11.8784,11.9064,11.8784,11.9064,132200.0
2005-01-20 10:00:00,25.46,25.48,25.4,25.43,72400.0,11.9018,11.9111,11.8737,11.8877,72400.0
2005-01-20 10:10:00,25.42,25.45,25.4,25.41,50000.0,11.8831,11.8971,11.8737,11.8784,50000.0
2005-01-20 10:20:00,25.4,25.41,25.34,25.38,41400.0,11.8737,11.8784,11.8457,11.8644,41400.0
2005-01-20 10:30:00,25.39,25.44,25.36,25.44,57600.0,11.869,11.8924,11.855,11.8924,57600.0
2005-01-20 10:40:00,25.44,25.46,25.37,25.39,69600.0,11.8924,11.9018,11.8597,11.869,69600.0
2005-01-20 10:50:00,25.41,25.45,25.37,25.37,47000.0,11.8784,11.8971,11.8597,11.8597,47000.0
2005-01-20 11:00:00,25.39,25.48,25.39,25.42,63400.0,11.869,11.9111,11.869,11.8831,63400.0
2005-01-20 11:10:00,25.43,25.43,25.4,25.42,20600.0,11.8877,11.8877,11.8737,11.8831,20600.0
2005-01-20 11:20:00,25.42,25.43,25.36,25.39,20600.0,11.8831,11.8877,11.855,11.869,20600.0
2005-01-20 11:30:00,25.39,25.43,25.38,25.41,89200.0,11.869,11.8877,11.8644,11.8784,89200.0
2005-01-20 11:40:00,25.42,25.43,25.39,25.42,47200.0,11.8831,11.8877,11.869,11.8831,47200.0
2005-01-20 11:50:00,25.41,25.43,25.35,25.35,23400.0,11.8784,11.8877,11.8503,11.8503,23400.0
2005-01-20 12:00:00,25.36,25.39,25.31,25.36,38600.0,11.855,11.869,11.8316,11.855,38600.0
2005-01-20 12:10:00,25.36,25.39,25.36,25.36,12200.0,11.855,11.869,11.855,11.855,12200.0
2005-01-20 12:20:00,25.36,25.38,25.31,25.33,20400.0,11.855,11.8644,11.8316,11.841,20400.0
2005-01-20 12:30:00,25.32,25.33,25.3,25.32,25800.0,11.8363,11.841,11.827,11.8363,25800.0
2005-01-20 12:40:00,25.3,25.33,25.29,25.33,57200.0,11.827,11.841,11.8223,11.841,57200.0
2005-01-20 12:50:00,25.33,25.35,25.33,25.34,24000.0,11.841,11.8503,11.841,11.8457,24000.0
2005-01-20 13:00:00,25.34,25.35,25.33,25.34,34200.0,11.8457,11.8503,11.841,11.8457,34200.0
2005-01-20 13:10:00,25.34,25.34,25.25,25.25,76000.0,11.8457,11.8457,11.8036,11.8036,76000.0
2005-01-20 13:20:00,25.25,25.3,25.25,25.3,29400.0,11.8036,11.827,11.8036,11.827,29400.0
2005-01-20 13:30:00,25.3,25.3,25.25,25.3,18800.0,11.827,11.827,11.8036,11.827,18800.0
2005-01-20 13:40:00,25.3,25.3,25.26,25.29,22400.0,11.827,11.827,11.8083,11.8223,22400.0
2005-01-20 13:50:00,25.3,25.3,25.22,25.25,19000.0,11.827,11.827,11.7896,11.8036,19000.0
2005-01-20 14:00:00,25.25,25.3,25.25,25.29,30600.0,11.8036,11.827,11.8036,11.8223,30600.0
2005-01-20 14:10:00,25.28,25.33,25.28,25.32,62400.0,11.8176,11.841,11.8176,11.8363,62400.0
2005-01-20 14:20:00,25.32,25.32,25.27,25.27,43400.0,11.8363,11.8363,11.8129,11.8129,43400.0
2005-01-20 14:30:00,25.28,25.33,25.25,25.25,51000.0,11.8176,11.841,11.8036,11.8036,51000.0
2005-01-20 14:40:00,25.25,25.34,25.25,25.3,63600.0,11.8036,11.8457,11.8036,11.827,63600.0
2005-01-20 14:50:00,25.3,25.35,25.29,25.32,48200.0,11.827,11.8503,11.8223,11.8363,48200.0
2005-01-20 15:00:00,25.32,25.32,25.29,25.31,36000.0,11.8363,11.8363,11.8223,11.8316,36000.0
2005-01-20 15:10:00,25.31,25.32,25.27,25.3,65000.0,11.8316,11.8363,11.8129,11.827,65000.0
2005-01-20 15:20:00,25.3,25.3,25.23,25.25,49400.0,11.827,11.827,11.7942,11.8036,49400.0
2005-01-20 15:30:00,25.24,25.3,25.24,25.3,69400.0,11.7989,11.827,11.7989,11.827,69400.0
2005-01-20 15:40:00,25.29,25.3,25.22,25.25,66200.0,11.8223,11.827,11.7896,11.8036,66200.0
2005-01-20 15:50:00,25.25,25.3,25.25,25.27,70400.0,11.8036,11.827,11.8036,11.8129,70400.0
2005-01-21 09:30:00,25.27,25.36,25.27,25.34,69800.0,11.8129,11.855,11.8129,11.8457,69800.0
2005-01-21 09:40:00,25.33,25.33,25.12,25.13,64800.0,11.841,11.841,11.7428,11.7475,64800.0
2005-01-21 09:50:00,25.12,25.24,25.12,25.15,50400.0,11.7428,11.7989,11.7428,11.7568,50400.0
2005-01-21 10:00:00,25.16,25.16,25.09,25.09,26600.0,11.7615,11.7615,11.7288,11.7288,26600.0
2005-01-21 10:10:00,25.07,25.19,25.06,25.19,69000.0,11.7194,11.7755,11.7148,11.7755,69000.0
2005-01-21 10:20:00,25.19,25.32,25.19,25.32,38600.0,11.7755,11.8363,11.7755,11.8363,38600.0
2005-01-21 10:30:00,25.32,25.32,25.25,25.26,42600.0,11.8363,11.8363,11.8036,11.8083,42600.0
2005-01-21 10:40:00,25.27,25.35,25.27,25.31,46200.0,11.8129,11.8503,11.8129,11.8316,46200.0
2005-01-21 10:50:00,25.31,25.33,25.29,25.31,15000.0,11.8316,11.841,11.8223,11.8316,15000.0
2005-01-21 11:00:00,25.32,25.36,25.31,25.36,33600.0,11.8363,11.855,11.8316,11.855,33600.0
2005-01-21 11:10:00,25.36,25.4,25.36,25.39,30600.0,11.855,11.8737,11.855,11.869,30600.0
2005-01-21 11:20:00,25.39,25.39,25.32,25.34,29400.0,11.869,11.869,11.8363,11.8457,29400.0
2005-01-21 11:30:00,25.33,25.34,25.31,25.33,29400.0,11.841,11.8457,11.8316,11.841,29400.0
2005-01-21 11:40:00,25.33,25.34,25.33,25.33,36800.0,11.841,11.8457,11.841,11.841,36800.0
2005-01-21 11:50:00,25.33,25.35,25.32,25.33,27800.0,11.841,11.8503,11.8363,11.841,27800.0
2005-01-21 12:00:00,25.33,25.33,25.25,25.25,78200.0,11.841,11.841,11.8036,11.8036,78200.0
2005-01-21 12:10:00,25.25,25.31,25.25,25.31,16000.0,11.8036,11.8316,11.8036,11.8316,16000.0
2005-01-21 12:20:00,25.3,25.3,25.24,25.25,16200.0,11.827,11.827,11.7989,11.8036,16200.0
2005-01-21 12:30:00,25.25,25.29,25.25,25.29,23000.0,11.8036,11.8223,11.8036,11.8223,23000.0
2005-01-21 12:40:00,25.29,25.34,25.29,25.33,32400.0,11.8223,11.8457,11.8223,11.841,32400.0
2005-01-21 12:50:00,25.33,25.33,25.29,25.3,11400.0,11.841,11.841,11.8223,11.827,11400.0
2005-01-21 13:00:00,25.3,25.31,25.29,25.31,12200.0,11.827,11.8316,11.8223,11.8316,12200.0
2005-01-21 13:10:00,25.31,25.32,25.29,25.29,17200.0,11.8316,11.8363,11.8223,11.8223,17200.0
2005-01-21 13:20:00,25.29,25.31,25.29,25.3,27400.0,11.8223,11.8316,11.8223,11.827,27400.0
2005-01-21 13:30:00,25.31,25.31,25.27,25.29,33600.0,11.8316,11.8316,11.8129,11.8223,33600.0
2005-01-21 13:40:00,25.29,25.29,25.19,25.24,26600.0,11.8223,11.8223,11.7755,11.7989,26600.0
2005-01-21 13:50:00,25.24,25.25,25.19,25.25,26800.0,11.7989,11.8036,11.7755,11.8036,26800.0
2005-01-21 14:00:00,25.27,25.29,25.24,25.27,17000.0,11.8129,11.8223,11.7989,11.8129,17000.0
2005-01-21 14:10:00,25.27,25.27,25.21,25.23,36400.0,11.8129,11.8129,11.7849,11.7942,36400.0
2005-01-21 14:20:00,25.24,25.33,25.23,25.31,27200.0,11.7989,11.841,11.7942,11.8316,27200.0
2005-01-21 14:30:00,25.32,25.33,25.24,25.25,17400.0,11.8363,11.841,11.7989,11.8036,17400.0
2005-01-21 14:40:00,25.23,25.28,25.23,25.24,18200.0,11.7942,11.8176,11.7942,11.7989,18200.0
2005-01-21 14:50:00,25.24,25.24,25.18,25.23,27400.0,11.7989,11.7989,11.7709,11.7942,27400.0
2005-01-21 15:00:00,25.24,25.25,25.2,25.2,16200.0,11.7989,11.8036,11.7802,11.7802,16200.0
2005-01-21 15:10:00,25.2,25.23,25.15,25.23,26000.0,11.7802,11.7942,11.7568,11.7942,26000.0
2005-01-21 15:20:00,25.22,25.28,25.22,25.26,42200.0,11.7896,11.8176,11.7896,11.8083,42200.0
2005-01-21 15:30:00,25.27,25.28,25.18,25.22,31200.0,11.8129,11.8176,11.7709,11.7896,31200.0
2005-01-21 15:40:00,25.22,25.23,25.13,25.16,32000.0,11.7896,11.7942,11.7475,11.7615,32000.0
2005-01-21 15:50:00,25.16,25.16,25.11,25.12,61800.0,11.7615,11.7615,11.7381,11.7428,61800.0
2005-01-24 09:30:00,25.1,25.15,25.1,25.11,57400.0,11.7335,11.7568,11.7335,11.7381,57400.0
2005-01-24 09:40:00,25.1,25.2,25.1,25.2,66800.0,11.7335,11.7802,11.7335,11.7802,66800.0
2005-01-24 09:50:00,25.17,25.19,25.08,25.13,86600.0,11.7662,11.7755,11.7241,11.7475,86600.0
2005-01-24 10:00:00,25.13,25.22,25.13,25.19,41000.0,11.7475,11.7896,11.7475,11.7755,41000.0
2005-01-24 10:10:00,25.19,25.37,25.18,25.37,47400.0,11.7755,11.8597,11.7709,11.8597,47400.0
2005-01-24 10:20:00,25.36,25.36,25.21,25.23,52200.0,11.855,11.855,11.7849,11.7942,52200.0
2005-01-24 10:30:00,25.22,25.34,25.21,25.25,56600.0,11.7896,11.8457,11.7849,11.8036,56600.0
2005-01-24 10:40:00,25.25,25.29,25.22,25.28,38400.0,11.8036,11.8223,11.7896,11.8176,38400.0
2005-01-24 10:50:00,25.26,25.27,25.18,25.25,47600.0,11.8083,11.8129,11.7709,11.8036,47600.0
2005-01-24 11:00:00,25.27,25.32,25.25,25.28,44000.0,11.8129,11.8363,11.8036,11.8176,44000.0
2005-01-24 11:10:00,25.3,25.39,25.3,25.39,42200.0,11.827,11.869,11.827,11.869,42200.0
2005-01-24 11:20:00,25.4,25.44,25.4,25.42,52000.0,11.8737,11.8924,11.8737,11.8831,52000.0
2005-01-24 11:30:00,25.42,25.48,25.4,25.42,34200.0,11.8831,11.9111,11.8737,11.8831,34200.0
2005-01-24 11:40:00,25.4,25.46,25.39,25.46,16600.0,11.8737,11.9018,11.869,11.9018,16600.0
2005-01-24 11:50:00,25.48,25.53,25.45,25.51,54600.0,11.9111,11.9345,11.8971,11.9251,54600.0
2005-01-24 12:00:00,25.52,25.59,25.5,25.52,31000.0,11.9298,11.9625,11.9205,11.9298,31000.0
2005-01-24 12:10:00,25.5,25.53,25.5,25.5,12200.0,11.9205,11.9345,11.9205,11.9205,12200.0
2005-01-24 12:20:00,25.51,25.53,25.5,25.52,16800.0,11.9251,11.9345,11.9205,11.9298,16800.0
2005-01-24 12:30:00,25.5,25.53,25.5,25.51,22400.0,11.9205,11.9345,11.9205,11.9251,22400.0
2005-01-24 12:40:00,25.51,25.57,25.5,25.55,17000.0,11.9251,11.9532,11.9205,11.9438,17000.0
2005-01-24 12:50:00,25.56,25.58,25.54,25.56,13800.0,11.9485,11.9579,11.9392,11.9485,13800.0
2005-01-24 13:00:00,25.57,25.59,25.52,25.53,43400.0,11.9532,11.9625,11.9298,11.9345,43400.0
2005-01-24 13:10:00,25.53,25.56,25.52,25.56,25200.0,11.9345,11.9485,11.9298,11.9485,25200.0
2005-01-24 13:20:00,25.56,25.56,25.51,25.54,59000.0,11.9485,11.9485,11.9251,11.9392,59000.0
2005-01-24 13:30:00,25.53,25.54,25.5,25.51,35000.0,11.9345,11.9392,11.9205,11.9251,35000.0
2005-01-24 13:40:00,25.51,25.51,25.5,25.5,35800.0,11.9251,11.9251,11.9205,11.9205,35800.0
2005-01-24 13:50:00,25.5,25.52,25.47,25.48,75600.0,11.9205,11.9298,11.9064,11.9111,75600.0
2005-01-24 14:00:00,25.47,25.5,25.46,25.5,60800.0,11.9064,11.9205,11.9018,11.9205,60800.0
2005-01-24 14:10:00,25.5,25.5,25.48,25.49,14400.0,11.9205,11.9205,11.9111,11.9158,14400.0
2005-01-24 14:20:00,25.49,25.5,25.46,25.46,34000.0,11.9158,11.9205,11.9018,11.9018,34000.0
2005-01-24 14:30:00,25.47,25.49,25.47,25.48,31400.0,11.9064,11.9158,11.9064,11.9111,31400.0
2005-01-24 14:40:00,25.48,25.5,25.47,25.49,32800.0,11.9111,11.9205,11.9064,11.9158,32800.0
2005-01-24 14:50:00,25.49,25.51,25.46,25.5,57600.0,11.9158,11.9251,11.9018,11.9205,57600.0
2005-01-24 15:00:00,25.51,25.52,25.46,25.49,63000.0,11.9251,11.9298,11.9018,11.9158,63000.0
2005-01-24 15:10:00,25.49,25.54,25.46,25.5,51400.0,11.9158,11.9392,11.9018,11.9205,51400.0
2005-01-24 15:20:00,25.5,25.5,25.48,25.5,38000.0,11.9205,11.9205,11.9111,11.9205,38000.0
2005-01-24 15:30:00,25.5,25.54,25.46,25.51,72600.0,11.9205,11.9392,11.9018,11.9251,72600.0
2005-01-24 15:40:00,25.51,25.52,25.43,25.46,43800.0,11.9251,11.9298,11.8877,11.9018,43800.0
2005-01-24 15:50:00,25.45,25.48,25.4,25.45,55400.0,11.8971,11.9111,11.8737,11.8971,55400.0
2005-01-25 09:30:00,25.38,25.55,25.38,25.54,63400.0,11.8644,11.9438,11.8644,11.9392,63400.0
2005-01-25 09:40:00,25.53,25.56,25.46,25.48,56200.0,11.9345,11.9485,11.9018,11.9111,56200.0
2005-01-25 09:50:00,25.49,25.53,25.46,25.48,32800.0,11.9158,11.9345,11.9018,11.9111,32800.0
2005-01-25 10:00:00,25.49,25.56,25.46,25.46,71600.0,11.9158,11.9485,11.9018,11.9018,71600.0
2005-01-25 10:10:00,25.44,25.54,25.42,25.53,34800.0,11.8924,11.9392,11.8831,11.9345,34800.0
2005-01-25 10:20:00,25.52,25.53,25.47,25.5,49000.0,11.9298,11.9345,11.9064,11.9205,49000.0
2005-01-25 10:30:00,25.52,25.6,25.5,25.53,26000.0,11.9298,11.9672,11.9205,11.9345,26000.0
2005-01-25 10:40:00,25.51,25.55,25.48,25.48,20000.0,11.9251,11.9438,11.9111,11.9111,20000.0
2005-01-25 10:50:00,25.47,25.47,25.42,25.45,39800.0,11.9064,11.9064,11.8831,11.8971,39800.0
2005-01-25 11:00:00,25.45,25.5,25.45,25.48,22600.0,11.8971,11.9205,11.8971,11.9111,22600.0
2005-01-25 11:10:00,25.48,25.5,25.48,25.48,21000.0,11.9111,11.9205,11.9111,11.9111,21000.0
2005-01-25 11:20:00,25.48,25.49,25.45,25.48,37800.0,11.9111,11.9158,11.8971,11.9111,37800.0
2005-01-25 11:30:00,25.48,25.48,25.45,25.46,29800.0,11.9111,11.9111,11.8971,11.9018,29800.0
2005-01-25 11:40:00,25.48,25.51,25.48,25.5,30000.0,11.9111,11.9251,11.9111,11.9205,30000.0
2005-01-25 11:50:00,25.52,25.53,25.5,25.52,57200.0,11.9298,11.9345,11.9205,11.9298,57200.0
2005-01-25 12:00:00,25.53,25.54,25.5,25.53,51000.0,11.9345,11.9392,11.9205,11.9345,51000.0
2005-01-25 12:10:00,25.53,25.53,25.5,25.5,16800.0,11.9345,11.9345,11.9205,11.9205,16800.0
2005-01-25 12:20:00,25.5,25.55,25.5,25.53,32600.0,11.9205,11.9438,11.9205,11.9345,32600.0
2005-01-25 12:30:00,25.53,25.53,25.51,25.51,15200.0,11.9345,11.9345,11.9251,11.9251,15200.0
2005-01-25 12:40:00,25.51,25.53,25.51,25.51,17800.0,11.9251,11.9345,11.9251,11.9251,17800.0
2005-01-25 12:50:00,25.51,25.53,25.51,25.51,44800.0,11.9251,11.9345,11.9251,11.9251,44800.0
2005-01-25 13:00:00,25.51,25.53,25.51,25.52,48600.0,11.9251,11.9345,11.9251,11.9298,48600.0
2005-01-25 13:10:00,25.53,25.58,25.52,25.55,89000.0,11.9345,11.9579,11.9298,11.9438,89000.0
2005-01-25 13:20:00,25.54,25.55,25.51,25.53,84200.0,11.9392,11.9438,11.9251,11.9345,84200.0
2005-01-25 13:30:00,25.53,25.54,25.5,25.52,195000.0,11.9345,11.9392,11.9205,11.9298,195000.0
2005-01-25 13:40:00,25.51,25.52,25.47,25.48,54200.0,11.9251,11.9298,11.9064,11.9111,54200.0
2005-01-25 13:50:00,25.48,25.49,25.47,25.47,16200.0,11.9111,11.9158,11.9064,11.9064,16200.0
2005-01-25 14:00:00,25.47,25.49,25.43,25.43,38200.0,11.9064,11.9158,11.8877,11.8877,38200.0
2005-01-25 14:10:00,25.43,25.45,25.43,25.43,30600.0,11.8877,11.8971,11.8877,11.8877,30600.0
2005-01-25 14:20:00,25.43,25.45,25.4,25.4,53600.0,11.8877,11.8971,11.8737,11.8737,53600.0
2005-01-25 14:30:00,25.39,25.4,25.33,25.33,57600.0,11.869,11.8737,11.841,11.841,57600.0
2005-01-25 14:40:00,25.34,25.43,25.34,25.4,39800.0,11.8457,11.8877,11.8457,11.8737,39800.0
2005-01-25 14:50:00,25.4,25.45,25.4,25.45,32000.0,11.8737,11.8971,11.8737,11.8971,32000.0
2005-01-25 15:00:00,25.45,25.48,25.36,25.42,54800.0,11.8971,11.9111,11.855,11.8831,54800.0
2005-01-25 15:10:00,25.42,25.44,25.39,25.42,32400.0,11.8831,11.8924,11.869,11.8831,32400.0
2005-01-25 15:20:00,25.42,25.42,25.37,25.39,34600.0,11.8831,11.8831,11.8597,11.869,34600.0
2005-01-25 15:30:00,25.39,25.48,25.39,25.41,54800.0,11.869,11.9111,11.869,11.8784,54800.0
2005-01-25 15:40:00,25.41,25.41,25.35,25.36,60200.0,11.8784,11.8784,11.8503,11.855,60200.0
2005-01-25 15:50:00,25.35,25.36,25.3,25.3,76800.0,11.8503,11.855,11.827,11.827,76800.0
2005-01-26 09:30:00,25.3,25.36,25.3,25.36,76600.0,11.827,11.855,11.827,11.855,76600.0
2005-01-26 09:40:00,25.38,25.5,25.38,25.46,69400.0,11.8644,11.9205,11.8644,11.9018,69400.0
2005-01-26 09:50:00,25.46,25.5,25.45,25.48,31600.0,11.9018,11.9205,11.8971,11.9111,31600.0
2005-01-26 10:00:00,25.48,25.58,25.48,25.58,34000.0,11.9111,11.9579,11.9111,11.9579,34000.0
2005-01-26 10:10:00,25.56,25.56,25.49,25.5,18400.0,11.9485,11.9485,11.9158,11.9205,18400.0
2005-01-26 10:20:00,25.49,25.54,25.49,25.51,47000.0,11.9158,11.9392,11.9158,11.9251,47000.0
2005-01-26 10:30:00,25.52,25.53,25.45,25.51,52000.0,11.9298,11.9345,11.8971,11.9251,52000.0
2005-01-26 10:40:00,25.5,25.54,25.5,25.54,16600.0,11.9205,11.9392,11.9205,11.9392,16600.0
2005-01-26 10:50:00,25.54,25.66,25.54,25.65,30200.0,11.9392,11.9953,11.9392,11.9906,30200.0
2005-01-26 11:00:00,25.65,25.65,25.57,25.59,35400.0,11.9906,11.9906,11.9532,11.9625,35400.0
2005-01-26 11:10:00,25.59,25.6,25.55,25.58,37000.0,11.9625,11.9672,11.9438,11.9579,37000.0
2005-01-26 11:20:00,25.58,25.61,25.54,25.6,47000.0,11.9579,11.9719,11.9392,11.9672,47000.0
2005-01-26 11:30:00,25.6,25.61,25.55,25.57,54600.0,11.9672,11.9719,11.9438,11.9532,54600.0
2005-01-26 11:40:00,25.57,25.58,25.55,25.57,41200.0,11.9532,11.9579,11.9438,11.9532,41200.0
2005-01-26 11:50:00,25.57,25.64,25.57,25.63,25000.0,11.9532,11.9859,11.9532,11.9812,25000.0
2005-01-26 12:00:00,25.65,25.66,25.62,25.66,22200.0,11.9906,11.9953,11.9766,11.9953,22200.0
2005-01-26 12:10:00,25.66,25.68,25.64,25.68,30600.0,11.9953,12.0046,11.9859,12.0046,30600.0
2005-01-26 12:20:00,25.69,25.73,25.68,25.7,27800.0,12.0093,12.028,12.0046,12.014,27800.0
2005-01-26 12:30:00,25.68,25.74,25.68,25.71,51400.0,12.0046,12.0327,12.0046,12.0186,51400.0
2005-01-26 12:40:00,25.7,25.74,25.7,25.72,25800.0,12.014,12.0327,12.014,12.0233,25800.0
2005-01-26 12:50:00,25.71,25.74,25.69,25.74,265600.0,12.0186,12.0327,12.0093,12.0327,265600.0
2005-01-26 13:00:00,25.74,25.8,25.74,25.8,59800.0,12.0327,12.0607,12.0327,12.0607,59800.0
2005-01-26 13:10:00,25.81,25.85,25.79,25.85,140800.0,12.0654,12.0841,12.056,12.0841,140800.0
2005-01-26 13:20:00,25.85,25.88,25.85,25.86,42200.0,12.0841,12.0981,12.0841,12.0887,42200.0
2005-01-26 13:30:00,25.85,25.85,25.78,25.81,36800.0,12.0841,12.0841,12.0514,12.0654,36800.0
2005-01-26 13:40:00,25.81,25.91,25.8,25.85,44800.0,12.0654,12.1121,12.0607,12.0841,44800.0
2005-01-26 13:50:00,25.85,25.89,25.84,25.85,31400.0,12.0841,12.1028,12.0794,12.0841,31400.0
2005-01-26 14:00:00,25.86,25.88,25.84,25.88,14600.0,12.0887,12.0981,12.0794,12.0981,14600.0
2005-01-26 14:10:00,25.88,25.93,25.86,25.92,23400.0,12.0981,12.1215,12.0887,12.1168,23400.0
2005-01-26 14:20:00,25.92,25.95,25.84,25.86,44600.0,12.1168,12.1308,12.0794,12.0887,44600.0
2005-01-26 14:30:00,25.86,25.91,25.81,25.91,33600.0,12.0887,12.1121,12.0654,12.1121,33600.0
2005-01-26 14:40:00,25.92,25.94,25.9,25.9,32600.0,12.1168,12.1261,12.1074,12.1074,32600.0
2005-01-26 14:50:00,25.9,25.91,25.85,25.85,28800.0,12.1074,12.1121,12.0841,12.0841,28800.0
2005-01-26 15:00:00,25.87,25.92,25.86,25.9,33200.0,12.0934,12.1168,12.0887,12.1074,33200.0
2005-01-26 15:10:00,25.91,25.91,25.89,25.9,47000.0,12.1121,12.1121,12.1028,12.1074,47000.0
2005-01-26 15:20:00,25.89,25.9,25.84,25.85,51000.0,12.1028,12.1074,12.0794,12.0841,51000.0
2005-01-26 15:30:00,25.85,25.85,25.8,25.81,78400.0,12.0841,12.0841,12.0607,12.0654,78400.0
2005-01-26 15:40:00,25.83,25.83,25.8,25.82,77400.0,12.0747,12.0747,12.0607,12.07,77400.0
2005-01-26 15:50:00,25.82,25.88,25.8,25.88,102200.0,12.07,12.0981,12.0607,12.0981,102200.0
2005-01-27 09:30:00,25.78,25.78,25.7,25.73,164000.0,12.0514,12.0514,12.014,12.028,164000.0
2005-01-27 09:40:00,25.74,25.88,25.74,25.88,71000.0,12.0327,12.0981,12.0327,12.0981,71000.0
2005-01-27 09:50:00,25.88,25.97,25.88,25.96,43400.0,12.0981,12.1402,12.0981,12.1355,43400.0
2005-01-27 10:00:00,25.96,26.04,25.93,26.0,118200.0,12.1355,12.1729,12.1215,12.1542,118200.0
2005-01-27 10:10:00,26.0,26.05,25.93,26.03,54000.0,12.1542,12.1776,12.1215,12.1682,54000.0
2005-01-27 10:20:00,26.04,26.05,25.95,26.0,347400.0,12.1729,12.1776,12.1308,12.1542,347400.0
2005-01-27 10:30:00,26.0,26.02,25.95,26.02,38400.0,12.1542,12.1635,12.1308,12.1635,38400.0
2005-01-27 10:40:00,26.01,26.02,25.96,25.98,31400.0,12.1589,12.1635,12.1355,12.1448,31400.0
2005-01-27 10:50:00,25.98,26.09,25.97,26.07,43400.0,12.1448,12.1963,12.1402,12.1869,43400.0
2005-01-27 11:00:00,26.04,26.12,26.03,26.12,42200.0,12.1729,12.2103,12.1682,12.2103,42200.0
2005-01-27 11:10:00,26.11,26.13,26.08,26.11,76000.0,12.2056,12.215,12.1916,12.2056,76000.0
2005-01-27 11:20:00,26.1,26.11,26.08,26.1,49400.0,12.2009,12.2056,12.1916,12.2009,49400.0
2005-01-27 11:30:00,26.11,26.17,26.1,26.17,72400.0,12.2056,12.2337,12.2009,12.2337,72400.0
2005-01-27 11:40:00,26.17,26.2,26.15,26.17,34600.0,12.2337,12.2477,12.2243,12.2337,34600.0
2005-01-27 11:50:00,26.18,26.2,26.15,26.2,37400.0,12.2383,12.2477,12.2243,12.2477,37400.0
2005-01-27 12:00:00,26.18,26.18,26.15,26.17,28200.0,12.2383,12.2383,12.2243,12.2337,28200.0
2005-01-27 12:10:00,26.17,26.18,26.15,26.15,28600.0,12.2337,12.2383,12.2243,12.2243,28600.0
2005-01-27 12:20:00,26.16,26.16,26.09,26.11,29800.0,12.229,12.229,12.1963,12.2056,29800.0
2005-01-27 12:30:00,26.11,26.12,26.0,26.0,34400.0,12.2056,12.2103,12.1542,12.1542,34400.0
2005-01-27 12:40:00,26.0,26.07,25.98,26.07,30000.0,12.1542,12.1869,12.1448,12.1869,30000.0
2005-01-27 12:50:00,26.07,26.15,26.07,26.09,34600.0,12.1869,12.2243,12.1869,12.1963,34600.0
2005-01-27 13:00:00,26.08,26.1,26.02,26.03,32600.0,12.1916,12.2009,12.1635,12.1682,32600.0
2005-01-27 13:10:00,26.02,26.02,25.97,26.0,20400.0,12.1635,12.1635,12.1402,12.1542,20400.0
2005-01-27 13:20:00,26.0,26.01,25.95,25.95,17800.0,12.1542,12.1589,12.1308,12.1308,17800.0
2005-01-27 13:30:00,25.95,25.96,25.91,25.93,57000.0,12.1308,12.1355,12.1121,12.1215,57000.0
2005-01-27 13:40:00,25.93,25.95,25.87,25.88,61000.0,12.1215,12.1308,12.0934,12.0981,61000.0
2005-01-27 13:50:00,25.88,25.92,25.88,25.92,40800.0,12.0981,12.1168,12.0981,12.1168,40800.0
2005-01-27 14:00:00,25.9,25.96,25.9,25.93,33800.0,12.1074,12.1355,12.1074,12.1215,33800.0
2005-01-27 14:10:00,25.93,25.97,25.9,25.93,46400.0,12.1215,12.1402,12.1074,12.1215,46400.0
2005-01-27 14:20:00,25.92,25.95,25.91,25.92,32000.0,12.1168,12.1308,12.1121,12.1168,32000.0
2005-01-27 14:30:00,25.93,25.93,25.91,25.93,15200.0,12.1215,12.1215,12.1121,12.1215,15200.0
2005-01-27 14:40:00,25.92,25.93,25.9,25.93,9200.0,12.1168,12.1215,12.1074,12.1215,9200.0
2005-01-27 14:50:00,25.93,25.95,25.91,25.94,45800.0,12.1215,12.1308,12.1121,12.1261,45800.0
2005-01-27 15:00:00,25.93,25.97,25.86,25.86,45400.0,12.1215,12.1402,12.0887,12.0887,45400.0
2005-01-27 15:10:00,25.86,25.99,25.86,25.97,40600.0,12.0887,12.1495,12.0887,12.1402,40600.0
2005-01-27 15:20:00,25.96,26.06,25.88,26.06,71800.0,12.1355,12.1822,12.0981,12.1822,71800.0
2005-01-27 15:30:00,26.05,26.05,25.97,25.98,50800.0,12.1776,12.1776,12.1402,12.1448,50800.0
2005-01-27 15:40:00,25.98,25.99,25.96,25.98,38000.0,12.1448,12.1495,12.1355,12.1448,38000.0
2005-01-27 15:50:00,25.97,26.03,25.97,26.03,47800.0,12.1402,12.1682,12.1402,12.1682,47800.0
2005-01-28 09:30:00,25.95,25.95,25.88,25.88,24200.0,12.1308,12.1308,12.0981,12.0981,24200.0
2005-01-28 09:40:00,25.88,25.96,25.88,25.95,36600.0,12.0981,12.1355,12.0981,12.1308,36600.0
2005-01-28 09:50:00,25.96,25.96,25.9,25.9,35400.0,12.1355,12.1355,12.1074,12.1074,35400.0
2005-01-28 10:00:00,25.92,25.92,25.77,25.85,44000.0,12.1168,12.1168,12.0467,12.0841,44000.0
2005-01-28 10:10:00,25.85,25.86,25.8,25.83,29200.0,12.0841,12.0887,12.0607,12.0747,29200.0
2005-01-28 10:20:00,25.84,25.92,25.84,25.88,29800.0,12.0794,12.1168,12.0794,12.0981,29800.0
2005-01-28 10:30:00,25.88,25.97,25.88,25.97,14400.0,12.0981,12.1402,12.0981,12.1402,14400.0
2005-01-28 10:40:00,25.98,25.98,25.92,25.93,103400.0,12.1448,12.1448,12.1168,12.1215,103400.0
2005-01-28 10:50:00,25.93,25.93,25.86,25.93,66400.0,12.1215,12.1215,12.0887,12.1215,66400.0
2005-01-28 11:00:00,25.93,25.95,25.86,25.88,46800.0,12.1215,12.1308,12.0887,12.0981,46800.0
2005-01-28 11:10:00,25.89,25.9,25.8,25.86,55800.0,12.1028,12.1074,12.0607,12.0887,55800.0
2005-01-28 11:20:00,25.84,25.87,25.83,25.83,62000.0,12.0794,12.0934,12.0747,12.0747,62000.0
2005-01-28 11:30:00,25.81,25.86,25.79,25.84,70000.0,12.0654,12.0887,12.056,12.0794,70000.0
2005-01-28 11:40:00,25.84,25.9,25.82,25.9,51200.0,12.0794,12.1074,12.07,12.1074,51200.0
2005-01-28 11:50:00,25.9,25.91,25.86,25.9,24200.0,12.1074,12.1121,12.0887,12.1074,24200.0
2005-01-28 12:00:00,25.9,25.94,25.88,25.93,24800.0,12.1074,12.1261,12.0981,12.1215,24800.0
2005-01-28 12:10:00,25.93,25.94,25.91,25.93,28200.0,12.1215,12.1261,12.1121,12.1215,28200.0
2005-01-28 12:20:00,25.93,25.94,25.9,25.93,51400.0,12.1215,12.1261,12.1074,12.1215,51400.0
2005-01-28 12:30:00,25.93,25.96,25.9,25.91,59800.0,12.1215,12.1355,12.1074,12.1121,59800.0
2005-01-28 12:40:00,25.91,26.0,25.89,26.0,28800.0,12.1121,12.1542,12.1028,12.1542,28800.0
2005-01-28 12:50:00,26.0,26.0,25.95,25.95,43200.0,12.1542,12.1542,12.1308,12.1308,43200.0
2005-01-28 13:00:00,25.95,25.95,25.89,25.91,26000.0,12.1308,12.1308,12.1028,12.1121,26000.0
2005-01-28 13:10:00,25.91,25.96,25.89,25.96,36000.0,12.1121,12.1355,12.1028,12.1355,36000.0
2005-01-28 13:20:00,25.96,25.97,25.95,25.95,17600.0,12.1355,12.1402,12.1308,12.1308,17600.0
2005-01-28 13:30:00,25.95,25.95,25.93,25.93,13200.0,12.1308,12.1308,12.1215,12.1215,13200.0
2005-01-28 13:40:00,25.93,25.98,25.9,25.98,12000.0,12.1215,12.1448,12.1074,12.1448,12000.0
2005-01-28 13:50:00,25.98,25.99,25.95,25.97,20000.0,12.1448,12.1495,12.1308,12.1402,20000.0
2005-01-28 14:00:00,25.96,25.99,25.95,25.97,20800.0,12.1355,12.1495,12.1308,12.1402,20800.0
2005-01-28 14:10:00,25.97,25.98,25.95,25.97,10800.0,12.1402,12.1448,12.1308,12.1402,10800.0
2005-01-28 14:20:00,25.98,26.02,25.96,26.02,39400.0,12.1448,12.1635,12.1355,12.1635,39400.0
2005-01-28 14:30:00,26.02,26.04,25.99,26.03,20600.0,12.1635,12.1729,12.1495,12.1682,20600.0
2005-01-28 14:40:00,26.03,26.04,25.98,25.99,18600.0,12.1682,12.1729,12.1448,12.1495,18600.0
2005-01-28 14:50:00,26.0,26.05,25.97,25.98,27200.0,12.1542,12.1776,12.1402,12.1448,27200.0
2005-01-28 15:00:00,25.97,26.02,25.94,25.99,32000.0,12.1402,12.1635,12.1261,12.1495,32000.0
2005-01-28 15:10:00,26.0,26.08,26.0,26.08,72800.0,12.1542,12.1916,12.1542,12.1916,72800.0
2005-01-28 15:20:00,26.06,26.07,26.04,26.05,70000.0,12.1822,12.1869,12.1729,12.1776,70000.0
2005-01-28 15:30:00,26.04,26.1,26.02,26.08,75200.0,12.1729,12.2009,12.1635,12.1916,75200.0
2005-01-28 15:40:00,26.08,26.17,26.07,26.09,90000.0,12.1916,12.2337,12.1869,12.1963,90000.0
2005-01-28 15:50:00,26.09,26.13,26.05,26.11,57000.0,12.1963,12.215,12.1776,12.2056,57000.0
2005-01-31 09:30:00,26.1,26.1,26.03,26.05,59400.0,12.2009,12.2009,12.1682,12.1776,59400.0
2005-01-31 09:40:00,26.05,26.25,26.0,26.25,100200.0,12.1776,12.2711,12.1542,12.2711,100200.0
2005-01-31 09:50:00,26.25,26.41,26.25,26.41,78400.0,12.2711,12.3459,12.2711,12.3459,78400.0
2005-01-31 10:00:00,26.4,26.41,26.24,26.25,57200.0,12.3412,12.3459,12.2664,12.2711,57200.0
2005-01-31 10:10:00,26.25,26.31,26.21,26.25,28400.0,12.2711,12.2991,12.2524,12.2711,28400.0
2005-01-31 10:20:00,26.26,26.31,26.23,26.28,72400.0,12.2757,12.2991,12.2617,12.2851,72400.0
2005-01-31 10:30:00,26.28,26.28,26.18,26.18,29600.0,12.2851,12.2851,12.2383,12.2383,29600.0
2005-01-31 10:40:00,26.18,26.24,26.17,26.23,21200.0,12.2383,12.2664,12.2337,12.2617,21200.0
2005-01-31 10:50:00,26.23,26.23,26.18,26.22,16600.0,12.2617,12.2617,12.2383,12.257,16600.0
2005-01-31 11:00:00,26.22,26.27,26.19,26.27,35600.0,12.257,12.2804,12.243,12.2804,35600.0
2005-01-31 11:10:00,26.27,26.27,26.23,26.23,14400.0,12.2804,12.2804,12.2617,12.2617,14400.0
2005-01-31 11:20:00,26.25,26.25,26.24,26.24,10800.0,12.2711,12.2711,12.2664,12.2664,10800.0
2005-01-31 11:30:00,26.23,26.23,26.18,26.18,11200.0,12.2617,12.2617,12.2383,12.2383,11200.0
2005-01-31 11:40:00,26.18,26.19,26.17,26.18,10600.0,12.2383,12.243,12.2337,12.2383,10600.0
2005-01-31 11:50:00,26.17,26.18,26.15,26.18,16000.0,12.2337,12.2383,12.2243,12.2383,16000.0
2005-01-31 12:00:00,26.17,26.2,26.16,26.18,21400.0,12.2337,12.2477,12.229,12.2383,21400.0
2005-01-31 12:10:00,26.18,26.18,26.13,26.18,20800.0,12.2383,12.2383,12.215,12.2383,20800.0
2005-01-31 12:20:00,26.18,26.25,26.16,26.19,23800.0,12.2383,12.2711,12.229,12.243,23800.0
2005-01-31 12:30:00,26.18,26.18,26.11,26.11,15000.0,12.2383,12.2383,12.2056,12.2056,15000.0
2005-01-31 12:40:00,26.12,26.16,26.12,26.15,15200.0,12.2103,12.229,12.2103,12.2243,15200.0
2005-01-31 12:50:00,26.16,26.18,26.16,26.18,6000.0,12.229,12.2383,12.229,12.2383,6000.0
2005-01-31 13:00:00,26.18,26.18,26.14,26.17,15200.0,12.2383,12.2383,12.2196,12.2337,15200.0
2005-01-31 13:10:00,26.16,26.16,26.14,26.15,12000.0,12.229,12.229,12.2196,12.2243,12000.0
2005-01-31 13:20:00,26.15,26.16,26.15,26.16,7200.0,12.2243,12.229,12.2243,12.229,7200.0
2005-01-31 13:30:00,26.16,26.21,26.15,26.2,31000.0,12.229,12.2524,12.2243,12.2477,31000.0
2005-01-31 13:40:00,26.18,26.19,26.15,26.15,14400.0,12.2383,12.243,12.2243,12.2243,14400.0
2005-01-31 13:50:00,26.15,26.15,26.12,26.14,24400.0,12.2243,12.2243,12.2103,12.2196,24400.0
2005-01-31 14:00:00,26.14,26.14,26.11,26.12,19000.0,12.2196,12.2196,12.2056,12.2103,19000.0
2005-01-31 14:10:00,26.13,26.14,26.11,26.11,24800.0,12.215,12.2196,12.2056,12.2056,24800.0
2005-01-31 14:20:00,26.11,26.11,26.08,26.09,26200.0,12.2056,12.2056,12.1916,12.1963,26200.0
2005-01-31 14:30:00,26.08,26.13,26.07,26.13,23200.0,12.1916,12.215,12.1869,12.215,23200.0
2005-01-31 14:40:00,26.13,26.16,26.13,26.15,18600.0,12.215,12.229,12.215,12.2243,18600.0
2005-01-31 14:50:00,26.16,26.2,26.15,26.18,16200.0,12.229,12.2477,12.2243,12.2383,16200.0
2005-01-31 15:00:00,26.18,26.23,26.15,26.17,30000.0,12.2383,12.2617,12.2243,12.2337,30000.0
2005-01-31 15:10:00,26.18,26.2,26.13,26.14,34200.0,12.2383,12.2477,12.215,12.2196,34200.0
2005-01-31 15:20:00,26.13,26.19,26.13,26.19,46000.0,12.215,12.243,12.215,12.243,46000.0
2005-01-31 15:30:00,26.18,26.22,26.18,26.22,33000.0,12.2383,12.257,12.2383,12.257,33000.0
2005-01-31 15:40:00,26.22,26.32,26.22,26.31,42200.0,12.257,12.3038,12.257,12.2991,42200.0
2005-01-31 15:50:00,26.31,26.32,26.25,26.3,90800.0,12.2991,12.3038,12.2711,12.2944,90800.0
2005-02-01 09:30:00,26.38,26.48,26.3,26.47,49800.0,12.3318,12.3786,12.2944,12.3739,49800.0
2005-02-01 09:40:00,26.46,26.48,26.42,26.47,42400.0,12.3692,12.3786,12.3505,12.3739,42400.0
2005-02-01 09:50:00,26.47,26.5,26.43,26.44,57600.0,12.3739,12.3879,12.3552,12.3599,57600.0
2005-02-01 10:00:00,26.43,26.43,26.36,26.41,180600.0,12.3552,12.3552,12.3225,12.3459,180600.0
2005-02-01 10:10:00,26.41,26.43,26.38,26.42,29400.0,12.3459,12.3552,12.3318,12.3505,29400.0
2005-02-01 10:20:00,26.42,26.46,26.41,26.44,45800.0,12.3505,12.3692,12.3459,12.3599,45800.0
2005-02-01 10:30:00,26.44,26.45,26.36,26.37,50200.0,12.3599,12.3646,12.3225,12.3272,50200.0
2005-02-01 10:40:00,26.37,26.5,26.37,26.49,205200.0,12.3272,12.3879,12.3272,12.3833,205200.0
2005-02-01 10:50:00,26.49,26.58,26.49,26.53,198600.0,12.3833,12.4253,12.3833,12.402,198600.0
2005-02-01 11:00:00,26.52,26.6,26.52,26.58,111000.0,12.3973,12.4347,12.3973,12.4253,111000.0
2005-02-01 11:10:00,26.59,26.7,26.58,26.69,70800.0,12.43,12.4814,12.4253,12.4767,70800.0
2005-02-01 11:20:00,26.69,26.73,26.67,26.7,75800.0,12.4767,12.4954,12.4674,12.4814,75800.0
2005-02-01 11:30:00,26.7,26.75,26.7,26.71,38000.0,12.4814,12.5048,12.4814,12.4861,38000.0
2005-02-01 11:40:00,26.72,26.75,26.71,26.72,30200.0,12.4908,12.5048,12.4861,12.4908,30200.0
2005-02-01 11:50:00,26.71,26.71,26.64,26.67,50600.0,12.4861,12.4861,12.4534,12.4674,50600.0
2005-02-01 12:00:00,26.67,26.71,26.67,26.69,40200.0,12.4674,12.4861,12.4674,12.4767,40200.0
2005-02-01 12:10:00,26.7,26.72,26.69,26.72,21800.0,12.4814,12.4908,12.4767,12.4908,21800.0
2005-02-01 12:20:00,26.71,26.74,26.7,26.71,17600.0,12.4861,12.5001,12.4814,12.4861,17600.0
2005-02-01 12:30:00,26.71,26.75,26.7,26.74,43200.0,12.4861,12.5048,12.4814,12.5001,43200.0
2005-02-01 12:40:00,26.75,26.8,26.75,26.76,42200.0,12.5048,12.5282,12.5048,12.5095,42200.0
2005-02-01 12:50:00,26.76,26.76,26.73,26.74,29800.0,12.5095,12.5095,12.4954,12.5001,29800.0
2005-02-01 13:00:00,26.73,26.74,26.72,26.72,21200.0,12.4954,12.5001,12.4908,12.4908,21200.0
2005-02-01 13:10:00,26.72,26.73,26.7,26.7,19600.0,12.4908,12.4954,12.4814,12.4814,19600.0
2005-02-01 13:20:00,26.69,26.7,26.64,26.7,40000.0,12.4767,12.4814,12.4534,12.4814,40000.0
2005-02-01 13:30:00,26.7,26.75,26.7,26.75,19600.0,12.4814,12.5048,12.4814,12.5048,19600.0
2005-02-01 13:40:00,26.74,26.75,26.71,26.74,23000.0,12.5001,12.5048,12.4861,12.5001,23000.0
2005-02-01 13:50:00,26.73,26.75,26.71,26.75,22600.0,12.4954,12.5048,12.4861,12.5048,22600.0
2005-02-01 14:00:00,26.75,26.79,26.74,26.79,41200.0,12.5048,12.5235,12.5001,12.5235,41200.0
2005-02-01 14:10:00,26.79,26.82,26.79,26.8,34000.0,12.5235,12.5375,12.5235,12.5282,34000.0
2005-02-01 14:20:00,26.8,26.81,26.79,26.79,25800.0,12.5282,12.5328,12.5235,12.5235,25800.0
2005-02-01 14:30:00,26.8,26.83,26.8,26.83,38000.0,12.5282,12.5422,12.5282,12.5422,38000.0
2005-02-01 14:40:00,26.83,26.84,26.71,26.75,35600.0,12.5422,12.5469,12.4861,12.5048,35600.0
2005-02-01 14:50:00,26.75,26.78,26.74,26.76,45400.0,12.5048,12.5188,12.5001,12.5095,45400.0
2005-02-01 15:00:00,26.77,26.79,26.73,26.73,70600.0,12.5141,12.5235,12.4954,12.4954,70600.0
2005-02-01 15:10:00,26.73,26.79,26.73,26.75,38600.0,12.4954,12.5235,12.4954,12.5048,38600.0
2005-02-01 15:20:00,26.77,26.77,26.72,26.72,41200.0,12.5141,12.5141,12.4908,12.4908,41200.0
2005-02-01 15:30:00,26.7,26.75,26.63,26.65,54000.0,12.4814,12.5048,12.4487,12.458,54000.0
2005-02-01 15:40:00,26.66,26.77,26.66,26.75,136000.0,12.4627,12.5141,12.4627,12.5048,136000.0
2005-02-01 15:50:00,26.75,26.8,26.75,26.8,230000.0,12.5048,12.5282,12.5048,12.5282,230000.0
2005-02-02 09:30:00,26.72,26.82,26.65,26.82,67800.0,12.4908,12.5375,12.458,12.5375,67800.0
2005-02-02 09:40:00,26.83,26.86,26.8,26.8,38400.0,12.5422,12.5562,12.5282,12.5282,38400.0
2005-02-02 09:50:00,26.8,26.83,26.76,26.8,49000.0,12.5282,12.5422,12.5095,12.5282,49000.0
2005-02-02 10:00:00,26.8,26.8,26.74,26.74,32400.0,12.5282,12.5282,12.5001,12.5001,32400.0
2005-02-02 10:10:00,26.74,26.74,26.68,26.68,25200.0,12.5001,12.5001,12.4721,12.4721,25200.0
2005-02-02 10:20:00,26.7,26.72,26.68,26.68,23800.0,12.4814,12.4908,12.4721,12.4721,23800.0
2005-02-02 10:30:00,26.68,26.72,26.67,26.71,37600.0,12.4721,12.4908,12.4674,12.4861,37600.0
2005-02-02 10:40:00,26.72,26.75,26.71,26.75,52000.0,12.4908,12.5048,12.4861,12.5048,52000.0
2005-02-02 10:50:00,26.75,26.75,26.66,26.66,47600.0,12.5048,12.5048,12.4627,12.4627,47600.0
2005-02-02 11:00:00,26.66,26.73,26.66,26.71,45600.0,12.4627,12.4954,12.4627,12.4861,45600.0
2005-02-02 11:10:00,26.71,26.74,26.71,26.72,57600.0,12.4861,12.5001,12.4861,12.4908,57600.0
2005-02-02 11:20:00,26.72,26.74,26.68,26.7,34200.0,12.4908,12.5001,12.4721,12.4814,34200.0
2005-02-02 11:30:00,26.7,26.7,26.66,26.68,37200.0,12.4814,12.4814,12.4627,12.4721,37200.0
2005-02-02 11:40:00,26.68,26.68,26.66,26.66,45800.0,12.4721,12.4721,12.4627,12.4627,45800.0
2005-02-02 11:50:00,26.67,26.71,26.66,26.7,50400.0,12.4674,12.4861,12.4627,12.4814,50400.0
2005-02-02 12:00:00,26.71,26.72,26.69,26.69,47200.0,12.4861,12.4908,12.4767,12.4767,47200.0
2005-02-02 12:10:00,26.7,26.73,26.68,26.73,26600.0,12.4814,12.4954,12.4721,12.4954,26600.0
2005-02-02 12:20:00,26.73,26.74,26.7,26.7,27200.0,12.4954,12.5001,12.4814,12.4814,27200.0
2005-02-02 12:30:00,26.7,26.7,26.68,26.68,29800.0,12.4814,12.4814,12.4721,12.4721,29800.0
2005-02-02 12:40:00,26.7,26.71,26.7,26.71,24600.0,12.4814,12.4861,12.4814,12.4861,24600.0
2005-02-02 12:50:00,26.71,26.74,26.7,26.71,21000.0,12.4861,12.5001,12.4814,12.4861,21000.0
2005-02-02 13:00:00,26.72,26.73,26.72,26.73,11800.0,12.4908,12.4954,12.4908,12.4954,11800.0
2005-02-02 13:10:00,26.73,26.73,26.72,26.72,26400.0,12.4954,12.4954,12.4908,12.4908,26400.0
2005-02-02 13:20:00,26.72,26.73,26.7,26.71,28000.0,12.4908,12.4954,12.4814,12.4861,28000.0
2005-02-02 13:30:00,26.71,26.71,26.7,26.7,24000.0,12.4861,12.4861,12.4814,12.4814,24000.0
2005-02-02 13:40:00,26.7,26.7,26.68,26.68,29400.0,12.4814,12.4814,12.4721,12.4721,29400.0
2005-02-02 13:50:00,26.7,26.71,26.7,26.71,25200.0,12.4814,12.4861,12.4814,12.4861,25200.0
2005-02-02 14:00:00,26.71,26.73,26.7,26.72,132000.0,12.4861,12.4954,12.4814,12.4908,132000.0
2005-02-02 14:10:00,26.72,26.73,26.7,26.71,26600.0,12.4908,12.4954,12.4814,12.4861,26600.0
2005-02-02 14:20:00,26.72,26.75,26.71,26.75,45600.0,12.4908,12.5048,12.4861,12.5048,45600.0
2005-02-02 14:30:00,26.75,26.75,26.61,26.65,45600.0,12.5048,12.5048,12.4393,12.458,45600.0
2005-02-02 14:40:00,26.65,26.68,26.59,26.68,39600.0,12.458,12.4721,12.43,12.4721,39600.0
2005-02-02 14:50:00,26.67,26.7,26.67,26.69,30200.0,12.4674,12.4814,12.4674,12.4767,30200.0
2005-02-02 15:00:00,26.7,26.7,26.64,26.64,32200.0,12.4814,12.4814,12.4534,12.4534,32200.0
2005-02-02 15:10:00,26.63,26.65,26.61,26.63,34000.0,12.4487,12.458,12.4393,12.4487,34000.0
2005-02-02 15:20:00,26.63,26.68,26.63,26.64,58800.0,12.4487,12.4721,12.4487,12.4534,58800.0
2005-02-02 15:30:00,26.64,26.7,26.64,26.68,76400.0,12.4534,12.4814,12.4534,12.4721,76400.0
2005-02-02 15:40:00,26.68,26.75,26.67,26.71,130000.0,12.4721,12.5048,12.4674,12.4861,130000.0
2005-02-02 15:50:00,26.71,26.74,26.69,26.72,81400.0,12.4861,12.5001,12.4767,12.4908,81400.0
2005-02-03 09:40:00,26.53,26.64,26.39,26.55,181600.0,12.402,12.4534,12.3365,12.4113,181600.0
2005-02-03 09:50:00,26.56,26.59,26.48,26.55,72400.0,12.416,12.43,12.3786,12.4113,72400.0
2005-02-03 10:00:00,26.55,26.55,26.44,26.49,65000.0,12.4113,12.4113,12.3599,12.3833,65000.0
2005-02-03 10:10:00,26.52,26.65,26.5,26.63,57200.0,12.3973,12.458,12.3879,12.4487,57200.0
2005-02-03 10:20:00,26.64,26.68,26.61,26.68,52800.0,12.4534,12.4721,12.4393,12.4721,52800.0
2005-02-03 10:30:00,26.67,26.74,26.65,26.74,32000.0,12.4674,12.5001,12.458,12.5001,32000.0
2005-02-03 10:40:00,26.74,26.8,26.74,26.8,25400.0,12.5001,12.5282,12.5001,12.5282,25400.0
2005-02-03 10:50:00,26.8,26.81,26.75,26.75,43400.0,12.5282,12.5328,12.5048,12.5048,43400.0
2005-02-03 11:00:00,26.75,26.79,26.73,26.78,19400.0,12.5048,12.5235,12.4954,12.5188,19400.0
2005-02-03 11:10:00,26.78,26.82,26.72,26.77,47000.0,12.5188,12.5375,12.4908,12.5141,47000.0
2005-02-03 11:20:00,26.75,26.75,26.68,26.68,27400.0,12.5048,12.5048,12.4721,12.4721,27400.0
2005-02-03 11:30:00,26.68,26.74,26.68,26.71,15600.0,12.4721,12.5001,12.4721,12.4861,15600.0
2005-02-03 11:40:00,26.71,26.71,26.66,26.67,27000.0,12.4861,12.4861,12.4627,12.4674,27000.0
2005-02-03 11:50:00,26.66,26.67,26.62,26.62,28800.0,12.4627,12.4674,12.444,12.444,28800.0
2005-02-03 12:00:00,26.64,26.7,26.64,26.66,25000.0,12.4534,12.4814,12.4534,12.4627,25000.0
2005-02-03 12:10:00,26.66,26.71,26.65,26.68,25000.0,12.4627,12.4861,12.458,12.4721,25000.0
2005-02-03 12:20:00,26.68,26.73,26.68,26.7,11400.0,12.4721,12.4954,12.4721,12.4814,11400.0
2005-02-03 12:30:00,26.7,26.71,26.7,26.71,8200.0,12.4814,12.4861,12.4814,12.4861,8200.0
2005-02-03 12:40:00,26.7,26.75,26.7,26.72,24800.0,12.4814,12.5048,12.4814,12.4908,24800.0
2005-02-03 12:50:00,26.72,26.78,26.71,26.73,28400.0,12.4908,12.5188,12.4861,12.4954,28400.0
2005-02-03 13:00:00,26.74,26.77,26.74,26.75,15200.0,12.5001,12.5141,12.5001,12.5048,15200.0
2005-02-03 13:10:00,26.74,26.77,26.72,26.73,16600.0,12.5001,12.5141,12.4908,12.4954,16600.0
2005-02-03 13:20:00,26.73,26.73,26.71,26.73,5200.0,12.4954,12.4954,12.4861,12.4954,5200.0
2005-02-03 13:30:00,26.73,26.74,26.71,26.72,18600.0,12.4954,12.5001,12.4861,12.4908,18600.0
2005-02-03 13:40:00,26.72,26.75,26.7,26.74,28800.0,12.4908,12.5048,12.4814,12.5001,28800.0
2005-02-03 13:50:00,26.74,26.74,26.73,26.73,10800.0,12.5001,12.5001,12.4954,12.4954,10800.0
2005-02-03 14:00:00,26.74,26.77,26.74,26.75,25600.0,12.5001,12.5141,12.5001,12.5048,25600.0
2005-02-03 14:10:00,26.75,26.77,26.73,26.75,22600.0,12.5048,12.5141,12.4954,12.5048,22600.0
2005-02-03 14:20:00,26.75,26.75,26.74,26.74,24800.0,12.5048,12.5048,12.5001,12.5001,24800.0
2005-02-03 14:30:00,26.74,26.74,26.71,26.74,44600.0,12.5001,12.5001,12.4861,12.5001,44600.0
2005-02-03 14:40:00,26.73,26.77,26.73,26.75,46600.0,12.4954,12.5141,12.4954,12.5048,46600.0
2005-02-03 14:50:00,26.75,26.78,26.72,26.76,31200.0,12.5048,12.5188,12.4908,12.5095,31200.0
2005-02-03 15:00:00,26.77,26.77,26.68,26.75,29200.0,12.5141,12.5141,12.4721,12.5048,29200.0
2005-02-03 15:10:00,26.76,26.76,26.73,26.75,18800.0,12.5095,12.5095,12.4954,12.5048,18800.0
2005-02-03 15:20:00,26.73,26.78,26.73,26.76,35000.0,12.4954,12.5188,12.4954,12.5095,35000.0
2005-02-03 15:30:00,26.76,26.82,26.76,26.82,91200.0,12.5095,12.5375,12.5095,12.5375,91200.0
2005-02-03 15:40:00,26.82,26.82,26.77,26.8,91200.0,12.5375,12.5375,12.5141,12.5282,91200.0
2005-02-03 15:50:00,26.8,26.83,26.78,26.83,80200.0,12.5282,12.5422,12.5188,12.5422,80200.0
2005-02-04 09:30:00,26.96,27.04,26.93,27.02,94000.0,12.603,12.6404,12.5889,12.631,94000.0
2005-02-04 09:40:00,26.97,27.08,26.93,27.02,62800.0,12.6076,12.6591,12.5889,12.631,62800.0
2005-02-04 09:50:00,27.0,27.15,26.99,27.1,50800.0,12.6217,12.6918,12.617,12.6684,50800.0
2005-02-04 10:00:00,27.09,27.2,27.08,27.08,59200.0,12.6637,12.7152,12.6591,12.6591,59200.0
2005-02-04 10:10:00,27.08,27.08,27.02,27.06,60800.0,12.6591,12.6591,12.631,12.6497,60800.0
2005-02-04 10:20:00,27.06,27.09,27.03,27.03,22400.0,12.6497,12.6637,12.6357,12.6357,22400.0
2005-02-04 10:30:00,27.03,27.06,27.02,27.02,40800.0,12.6357,12.6497,12.631,12.631,40800.0
2005-02-04 10:40:00,27.03,27.05,27.03,27.05,13600.0,12.6357,12.645,12.6357,12.645,13600.0
2005-02-04 10:50:00,27.05,27.07,27.0,27.03,78400.0,12.645,12.6544,12.6217,12.6357,78400.0
2005-02-04 11:00:00,27.03,27.03,26.97,26.98,40600.0,12.6357,12.6357,12.6076,12.6123,40600.0
2005-02-04 11:10:00,26.96,27.01,26.95,26.98,20200.0,12.603,12.6263,12.5983,12.6123,20200.0
2005-02-04 11:20:00,26.99,27.01,26.99,27.0,13200.0,12.617,12.6263,12.617,12.6217,13200.0
2005-02-04 11:30:00,27.0,27.02,26.99,27.0,25800.0,12.6217,12.631,12.617,12.6217,25800.0
2005-02-04 11:40:00,27.0,27.0,26.97,26.99,9000.0,12.6217,12.6217,12.6076,12.617,9000.0
2005-02-04 11:50:00,26.99,27.0,26.99,27.0,8000.0,12.617,12.6217,12.617,12.6217,8000.0
2005-02-04 12:00:00,27.0,27.01,26.99,27.01,18000.0,12.6217,12.6263,12.617,12.6263,18000.0
2005-02-04 12:10:00,27.0,27.05,26.97,26.98,51800.0,12.6217,12.645,12.6076,12.6123,51800.0
2005-02-04 12:20:00,26.99,27.0,26.98,26.98,9800.0,12.617,12.6217,12.6123,12.6123,9800.0
2005-02-04 12:30:00,26.98,26.99,26.97,26.98,3400.0,12.6123,12.617,12.6076,12.6123,3400.0
2005-02-04 12:40:00,26.98,27.0,26.98,26.98,8000.0,12.6123,12.6217,12.6123,12.6123,8000.0
2005-02-04 12:50:00,26.97,26.99,26.95,26.96,17000.0,12.6076,12.617,12.5983,12.603,17000.0
2005-02-04 13:00:00,26.96,26.99,26.96,26.98,7200.0,12.603,12.617,12.603,12.6123,7200.0
2005-02-04 13:10:00,26.98,26.99,26.96,26.98,15200.0,12.6123,12.617,12.603,12.6123,15200.0
2005-02-04 13:20:00,26.99,27.0,26.98,27.0,45000.0,12.617,12.6217,12.6123,12.6217,45000.0
2005-02-04 13:30:00,27.0,27.0,26.98,26.98,31800.0,12.6217,12.6217,12.6123,12.6123,31800.0
2005-02-04 13:40:00,26.98,27.01,26.98,26.98,37000.0,12.6123,12.6263,12.6123,12.6123,37000.0
2005-02-04 13:50:00,26.98,26.99,26.95,26.97,32600.0,12.6123,12.617,12.5983,12.6076,32600.0
2005-02-04 14:00:00,26.96,26.98,26.93,26.97,37200.0,12.603,12.6123,12.5889,12.6076,37200.0
2005-02-04 14:10:00,26.97,26.97,26.93,26.94,17800.0,12.6076,12.6076,12.5889,12.5936,17800.0
2005-02-04 14:20:00,26.94,26.97,26.94,26.95,22200.0,12.5936,12.6076,12.5936,12.5983,22200.0
2005-02-04 14:30:00,26.96,26.98,26.95,26.98,27600.0,12.603,12.6123,12.5983,12.6123,27600.0
2005-02-04 14:40:00,26.98,27.0,26.98,27.0,59400.0,12.6123,12.6217,12.6123,12.6217,59400.0
2005-02-04 14:50:00,27.0,27.01,27.0,27.01,13200.0,12.6217,12.6263,12.6217,12.6263,13200.0
2005-02-04 15:00:00,27.03,27.03,27.01,27.01,19000.0,12.6357,12.6357,12.6263,12.6263,19000.0
2005-02-04 15:10:00,27.0,27.04,27.0,27.04,16600.0,12.6217,12.6404,12.6217,12.6404,16600.0
2005-02-04 15:20:00,27.04,27.04,26.99,27.02,138200.0,12.6404,12.6404,12.617,12.631,138200.0
2005-02-04 15:30:00,27.02,27.1,27.02,27.04,83000.0,12.631,12.6684,12.631,12.6404,83000.0
2005-02-04 15:40:00,27.04,27.1,27.03,27.1,77000.0,12.6404,12.6684,12.6357,12.6684,77000.0
2005-02-04 15:50:00,27.1,27.11,27.06,27.1,201400.0,12.6684,12.6731,12.6497,12.6684,201400.0
2005-02-07 09:30:00,27.0,27.2,26.95,27.16,66000.0,12.6217,12.7152,12.5983,12.6965,66000.0
2005-02-07 09:40:00,27.16,27.25,27.11,27.21,73600.0,12.6965,12.7385,12.6731,12.7198,73600.0
2005-02-07 09:50:00,27.2,27.3,27.17,27.17,57400.0,12.7152,12.7619,12.7011,12.7011,57400.0
2005-02-07 10:00:00,27.17,27.18,27.09,27.12,72600.0,12.7011,12.7058,12.6637,12.6778,72600.0
2005-02-07 10:10:00,27.09,27.13,27.06,27.13,42800.0,12.6637,12.6824,12.6497,12.6824,42800.0
2005-02-07 10:20:00,27.12,27.12,27.1,27.1,39000.0,12.6778,12.6778,12.6684,12.6684,39000.0
2005-02-07 10:30:00,27.1,27.1,27.06,27.09,48400.0,12.6684,12.6684,12.6497,12.6637,48400.0
2005-02-07 10:40:00,27.1,27.13,27.05,27.05,46600.0,12.6684,12.6824,12.645,12.645,46600.0
2005-02-07 10:50:00,27.05,27.11,27.0,27.09,38400.0,12.645,12.6731,12.6217,12.6637,38400.0
2005-02-07 11:00:00,27.09,27.11,27.09,27.11,24600.0,12.6637,12.6731,12.6637,12.6731,24600.0
2005-02-07 11:10:00,27.11,27.13,27.09,27.1,34800.0,12.6731,12.6824,12.6637,12.6684,34800.0
2005-02-07 11:20:00,27.09,27.11,27.07,27.11,24000.0,12.6637,12.6731,12.6544,12.6731,24000.0
2005-02-07 11:30:00,27.11,27.12,27.08,27.08,29400.0,12.6731,12.6778,12.6591,12.6591,29400.0
2005-02-07 11:40:00,27.07,27.07,27.04,27.04,23600.0,12.6544,12.6544,12.6404,12.6404,23600.0
2005-02-07 11:50:00,27.05,27.09,27.03,27.04,39800.0,12.645,12.6637,12.6357,12.6404,39800.0
2005-02-07 12:00:00,27.04,27.07,27.03,27.06,17000.0,12.6404,12.6544,12.6357,12.6497,17000.0
2005-02-07 12:10:00,27.05,27.08,27.05,27.07,26200.0,12.645,12.6591,12.645,12.6544,26200.0
2005-02-07 12:20:00,27.06,27.07,27.04,27.07,19600.0,12.6497,12.6544,12.6404,12.6544,19600.0
2005-02-07 12:30:00,27.06,27.06,27.04,27.05,17000.0,12.6497,12.6497,12.6404,12.645,17000.0
2005-02-07 12:40:00,27.05,27.06,27.04,27.05,18800.0,12.645,12.6497,12.6404,12.645,18800.0
2005-02-07 12:50:00,27.06,27.12,27.06,27.12,24600.0,12.6497,12.6778,12.6497,12.6778,24600.0
2005-02-07 13:00:00,27.11,27.11,27.07,27.08,31200.0,12.6731,12.6731,12.6544,12.6591,31200.0
2005-02-07 13:10:00,27.08,27.09,27.06,27.06,24000.0,12.6591,12.6637,12.6497,12.6497,24000.0
2005-02-07 13:20:00,27.06,27.07,27.0,27.06,28200.0,12.6497,12.6544,12.6217,12.6497,28200.0
2005-02-07 13:30:00,27.05,27.07,27.03,27.04,18000.0,12.645,12.6544,12.6357,12.6404,18000.0
2005-02-07 13:40:00,27.04,27.04,27.0,27.03,29200.0,12.6404,12.6404,12.6217,12.6357,29200.0
2005-02-07 13:50:00,27.01,27.02,27.0,27.0,24000.0,12.6263,12.631,12.6217,12.6217,24000.0
2005-02-07 14:00:00,26.99,27.01,26.99,27.0,16000.0,12.617,12.6263,12.617,12.6217,16000.0
2005-02-07 14:10:00,27.02,27.13,27.02,27.09,44000.0,12.631,12.6824,12.631,12.6637,44000.0
2005-02-07 14:20:00,27.09,27.11,27.09,27.11,22600.0,12.6637,12.6731,12.6637,12.6731,22600.0
2005-02-07 14:30:00,27.11,27.13,27.11,27.11,58200.0,12.6731,12.6824,12.6731,12.6731,58200.0
2005-02-07 14:40:00,27.11,27.13,27.11,27.12,27600.0,12.6731,12.6824,12.6731,12.6778,27600.0
2005-02-07 14:50:00,27.11,27.13,27.09,27.11,33600.0,12.6731,12.6824,12.6637,12.6731,33600.0
2005-02-07 15:00:00,27.12,27.13,27.11,27.13,81600.0,12.6778,12.6824,12.6731,12.6824,81600.0
2005-02-07 15:10:00,27.12,27.15,27.12,27.13,286000.0,12.6778,12.6918,12.6778,12.6824,286000.0
2005-02-07 15:20:00,27.13,27.16,27.08,27.15,66800.0,12.6824,12.6965,12.6591,12.6918,66800.0
2005-02-07 15:30:00,27.15,27.15,27.11,27.11,40400.0,12.6918,12.6918,12.6731,12.6731,40400.0
2005-02-07 15:40:00,27.12,27.15,27.1,27.11,47400.0,12.6778,12.6918,12.6684,12.6731,47400.0
2005-02-07 15:50:00,27.11,27.13,27.11,27.13,68200.0,12.6731,12.6824,12.6731,12.6824,68200.0
2005-02-08 09:30:00,27.0,27.18,26.99,27.18,64600.0,12.6217,12.7058,12.617,12.7058,64600.0
2005-02-08 09:40:00,27.18,27.18,26.98,27.06,53000.0,12.7058,12.7058,12.6123,12.6497,53000.0
2005-02-08 09:50:00,27.07,27.19,27.07,27.13,85000.0,12.6544,12.7105,12.6544,12.6824,85000.0
2005-02-08 10:00:00,27.13,27.2,27.13,27.17,70800.0,12.6824,12.7152,12.6824,12.7011,70800.0
2005-02-08 10:10:00,27.17,27.18,27.13,27.15,40800.0,12.7011,12.7058,12.6824,12.6918,40800.0
2005-02-08 10:20:00,27.14,27.16,27.09,27.14,32000.0,12.6871,12.6965,12.6637,12.6871,32000.0
2005-02-08 10:30:00,27.14,27.18,27.12,27.14,24200.0,12.6871,12.7058,12.6778,12.6871,24200.0
2005-02-08 10:40:00,27.14,27.2,27.14,27.2,33400.0,12.6871,12.7152,12.6871,12.7152,33400.0
2005-02-08 10:50:00,27.2,27.25,27.2,27.22,38200.0,12.7152,12.7385,12.7152,12.7245,38200.0
2005-02-08 11:00:00,27.21,27.23,27.17,27.17,15600.0,12.7198,12.7292,12.7011,12.7011,15600.0
2005-02-08 11:10:00,27.17,27.18,27.17,27.18,12600.0,12.7011,12.7058,12.7011,12.7058,12600.0
2005-02-08 11:20:00,27.18,27.21,27.15,27.21,133600.0,12.7058,12.7198,12.6918,12.7198,133600.0
2005-02-08 11:30:00,27.21,27.21,27.2,27.21,93400.0,12.7198,12.7198,12.7152,12.7198,93400.0
2005-02-08 11:40:00,27.21,27.21,27.15,27.15,14000.0,12.7198,12.7198,12.6918,12.6918,14000.0
2005-02-08 11:50:00,27.16,27.2,27.13,27.2,30800.0,12.6965,12.7152,12.6824,12.7152,30800.0
2005-02-08 12:00:00,27.2,27.21,27.18,27.21,65000.0,12.7152,12.7198,12.7058,12.7198,65000.0
2005-02-08 12:10:00,27.21,27.21,27.18,27.21,51800.0,12.7198,12.7198,12.7058,12.7198,51800.0
2005-02-08 12:20:00,27.21,27.21,27.16,27.18,27800.0,12.7198,12.7198,12.6965,12.7058,27800.0
2005-02-08 12:30:00,27.18,27.18,27.11,27.11,40800.0,12.7058,12.7058,12.6731,12.6731,40800.0
2005-02-08 12:40:00,27.11,27.13,27.09,27.1,136800.0,12.6731,12.6824,12.6637,12.6684,136800.0
2005-02-08 12:50:00,27.1,27.12,27.06,27.11,36400.0,12.6684,12.6778,12.6497,12.6731,36400.0
2005-02-08 13:00:00,27.12,27.14,27.11,27.13,31400.0,12.6778,12.6871,12.6731,12.6824,31400.0
2005-02-08 13:10:00,27.13,27.13,27.11,27.11,28000.0,12.6824,12.6824,12.6731,12.6731,28000.0
2005-02-08 13:20:00,27.12,27.13,27.11,27.13,18200.0,12.6778,12.6824,12.6731,12.6824,18200.0
2005-02-08 13:30:00,27.13,27.14,27.12,27.14,20000.0,12.6824,12.6871,12.6778,12.6871,20000.0
2005-02-08 13:40:00,27.14,27.15,27.14,27.14,35000.0,12.6871,12.6918,12.6871,12.6871,35000.0
2005-02-08 13:50:00,27.14,27.14,27.12,27.12,43600.0,12.6871,12.6871,12.6778,12.6778,43600.0
2005-02-08 14:00:00,27.13,27.14,27.11,27.11,12000.0,12.6824,12.6871,12.6731,12.6731,12000.0
2005-02-08 14:10:00,27.12,27.13,27.11,27.11,53600.0,12.6778,12.6824,12.6731,12.6731,53600.0
2005-02-08 14:20:00,27.11,27.11,27.09,27.09,39000.0,12.6731,12.6731,12.6637,12.6637,39000.0
2005-02-08 14:30:00,27.09,27.11,27.07,27.11,31000.0,12.6637,12.6731,12.6544,12.6731,31000.0
2005-02-08 14:40:00,27.11,27.12,27.07,27.1,20000.0,12.6731,12.6778,12.6544,12.6684,20000.0
2005-02-08 14:50:00,27.1,27.13,27.1,27.13,52600.0,12.6684,12.6824,12.6684,12.6824,52600.0
2005-02-08 15:00:00,27.13,27.13,27.11,27.11,19400.0,12.6824,12.6824,12.6731,12.6731,19400.0
2005-02-08 15:10:00,27.11,27.13,27.1,27.11,47000.0,12.6731,12.6824,12.6684,12.6731,47000.0
2005-02-08 15:20:00,27.11,27.12,27.08,27.08,71200.0,12.6731,12.6778,12.6591,12.6591,71200.0
2005-02-08 15:30:00,27.08,27.09,27.04,27.09,60400.0,12.6591,12.6637,12.6404,12.6637,60400.0
2005-02-08 15:40:00,27.09,27.15,27.09,27.15,62600.0,12.6637,12.6918,12.6637,12.6918,62600.0
2005-02-08 15:50:00,27.15,27.24,27.13,27.13,153800.0,12.6918,12.7339,12.6824,12.6824,153800.0
2005-02-09 09:30:00,27.13,27.21,27.05,27.21,53800.0,12.6824,12.7198,12.645,12.7198,53800.0
2005-02-09 09:40:00,27.2,27.25,27.15,27.15,81200.0,12.7152,12.7385,12.6918,12.6918,81200.0
2005-02-09 09:50:00,27.15,27.26,27.15,27.24,217000.0,12.6918,12.7432,12.6918,12.7339,217000.0
2005-02-09 10:00:00,27.24,27.28,27.22,27.23,60600.0,12.7339,12.7526,12.7245,12.7292,60600.0
2005-02-09 10:10:00,27.23,27.23,27.18,27.22,118400.0,12.7292,12.7292,12.7058,12.7245,118400.0
2005-02-09 10:20:00,27.22,27.27,27.2,27.2,76200.0,12.7245,12.7479,12.7152,12.7152,76200.0
2005-02-09 10:30:00,27.19,27.27,27.15,27.22,46400.0,12.7105,12.7479,12.6918,12.7245,46400.0
2005-02-09 10:40:00,27.22,27.25,27.22,27.25,20800.0,12.7245,12.7385,12.7245,12.7385,20800.0
2005-02-09 10:50:00,27.25,27.25,27.2,27.23,23000.0,12.7385,12.7385,12.7152,12.7292,23000.0
2005-02-09 11:00:00,27.23,27.26,27.22,27.25,19800.0,12.7292,12.7432,12.7245,12.7385,19800.0
2005-02-09 11:10:00,27.25,27.25,27.23,27.24,18800.0,12.7385,12.7385,12.7292,12.7339,18800.0
2005-02-09 11:20:00,27.24,27.27,27.24,27.25,23800.0,12.7339,12.7479,12.7339,12.7385,23800.0
2005-02-09 11:30:00,27.25,27.25,27.23,27.23,30600.0,12.7385,12.7385,12.7292,12.7292,30600.0
2005-02-09 11:40:00,27.23,27.25,27.18,27.23,15200.0,12.7292,12.7385,12.7058,12.7292,15200.0
2005-02-09 11:50:00,27.23,27.25,27.21,27.24,17600.0,12.7292,12.7385,12.7198,12.7339,17600.0
2005-02-09 12:00:00,27.24,27.24,27.21,27.21,14200.0,12.7339,12.7339,12.7198,12.7198,14200.0
2005-02-09 12:10:00,27.21,27.23,27.19,27.23,17800.0,12.7198,12.7292,12.7105,12.7292,17800.0
2005-02-09 12:20:00,27.24,27.25,27.22,27.22,8800.0,12.7339,12.7385,12.7245,12.7245,8800.0
2005-02-09 12:30:00,27.22,27.23,27.22,27.23,4000.0,12.7245,12.7292,12.7245,12.7292,4000.0
2005-02-09 12:40:00,27.23,27.23,27.22,27.22,10000.0,12.7292,12.7292,12.7245,12.7245,10000.0
2005-02-09 12:50:00,27.22,27.23,27.21,27.23,8400.0,12.7245,12.7292,12.7198,12.7292,8400.0
2005-02-09 13:00:00,27.25,27.25,27.21,27.24,21000.0,12.7385,12.7385,12.7198,12.7339,21000.0
2005-02-09 13:10:00,27.23,27.24,27.23,27.24,6600.0,12.7292,12.7339,12.7292,12.7339,6600.0
2005-02-09 13:20:00,27.25,27.29,27.24,27.28,29600.0,12.7385,12.7572,12.7339,12.7526,29600.0
2005-02-09 13:30:00,27.27,27.28,27.25,27.25,43800.0,12.7479,12.7526,12.7385,12.7385,43800.0
2005-02-09 13:40:00,27.25,27.31,27.24,27.31,60400.0,12.7385,12.7666,12.7339,12.7666,60400.0
2005-02-09 13:50:00,27.31,27.33,27.29,27.33,23800.0,12.7666,12.7759,12.7572,12.7759,23800.0
2005-02-09 14:00:00,27.32,27.32,27.2,27.2,23400.0,12.7713,12.7713,12.7152,12.7152,23400.0
2005-02-09 14:10:00,27.2,27.23,27.15,27.23,47600.0,12.7152,12.7292,12.6918,12.7292,47600.0
2005-02-09 14:20:00,27.23,27.25,27.21,27.25,30600.0,12.7292,12.7385,12.7198,12.7385,30600.0
2005-02-09 14:30:00,27.24,27.26,27.23,27.24,27400.0,12.7339,12.7432,12.7292,12.7339,27400.0
2005-02-09 14:40:00,27.24,27.24,27.22,27.22,18200.0,12.7339,12.7339,12.7245,12.7245,18200.0
2005-02-09 14:50:00,27.22,27.23,27.2,27.2,8400.0,12.7245,12.7292,12.7152,12.7152,8400.0
2005-02-09 15:00:00,27.18,27.23,27.18,27.18,24800.0,12.7058,12.7292,12.7058,12.7058,24800.0
2005-02-09 15:10:00,27.18,27.22,27.17,27.2,67000.0,12.7058,12.7245,12.7011,12.7152,67000.0
2005-02-09 15:20:00,27.2,27.2,27.16,27.18,91200.0,12.7152,12.7152,12.6965,12.7058,91200.0
2005-02-09 15:30:00,27.18,27.22,27.18,27.18,61600.0,12.7058,12.7245,12.7058,12.7058,61600.0
2005-02-09 15:40:00,27.18,27.18,27.1,27.1,332600.0,12.7058,12.7058,12.6684,12.6684,332600.0
2005-02-09 15:50:00,27.11,27.15,27.05,27.11,604600.0,12.6731,12.6918,12.645,12.6731,604600.0
2005-02-10 09:30:00,27.25,27.25,27.15,27.16,44800.0,12.7385,12.7385,12.6918,12.6965,44800.0
2005-02-10 09:40:00,27.16,27.18,27.13,27.18,61400.0,12.6965,12.7058,12.6824,12.7058,61400.0
2005-02-10 09:50:00,27.18,27.18,27.02,27.04,71600.0,12.7058,12.7058,12.631,12.6404,71600.0
2005-02-10 10:00:00,27.03,27.11,27.02,27.05,50000.0,12.6357,12.6731,12.631,12.645,50000.0
2005-02-10 10:10:00,27.03,27.13,27.02,27.13,41800.0,12.6357,12.6824,12.631,12.6824,41800.0
2005-02-10 10:20:00,27.14,27.14,27.06,27.06,30200.0,12.6871,12.6871,12.6497,12.6497,30200.0
2005-02-10 10:30:00,27.05,27.07,27.05,27.07,13000.0,12.645,12.6544,12.645,12.6544,13000.0
2005-02-10 10:40:00,27.07,27.08,27.06,27.06,18200.0,12.6544,12.6591,12.6497,12.6497,18200.0
2005-02-10 10:50:00,27.06,27.1,27.04,27.1,29800.0,12.6497,12.6684,12.6404,12.6684,29800.0
2005-02-10 11:00:00,27.09,27.12,27.09,27.11,34200.0,12.6637,12.6778,12.6637,12.6731,34200.0
2005-02-10 11:10:00,27.11,27.11,27.08,27.09,8400.0,12.6731,12.6731,12.6591,12.6637,8400.0
2005-02-10 11:20:00,27.08,27.1,27.05,27.1,10200.0,12.6591,12.6684,12.645,12.6684,10200.0
2005-02-10 11:30:00,27.09,27.1,27.07,27.07,18000.0,12.6637,12.6684,12.6544,12.6544,18000.0
2005-02-10 11:40:00,27.07,27.08,27.04,27.05,8200.0,12.6544,12.6591,12.6404,12.645,8200.0
2005-02-10 11:50:00,27.05,27.07,27.03,27.04,10400.0,12.645,12.6544,12.6357,12.6404,10400.0
2005-02-10 12:00:00,27.06,27.1,27.05,27.09,8000.0,12.6497,12.6684,12.645,12.6637,8000.0
2005-02-10 12:10:00,27.08,27.08,27.05,27.05,3400.0,12.6591,12.6591,12.645,12.645,3400.0
2005-02-10 12:20:00,27.05,27.07,27.04,27.07,18600.0,12.645,12.6544,12.6404,12.6544,18600.0
2005-02-10 12:30:00,27.07,27.07,27.06,27.06,5800.0,12.6544,12.6544,12.6497,12.6497,5800.0
2005-02-10 12:40:00,27.07,27.09,27.06,27.07,20400.0,12.6544,12.6637,12.6497,12.6544,20400.0
2005-02-10 12:50:00,27.07,27.08,27.05,27.05,12200.0,12.6544,12.6591,12.645,12.645,12200.0
2005-02-10 13:00:00,27.04,27.07,26.98,27.0,32200.0,12.6404,12.6544,12.6123,12.6217,32200.0
2005-02-10 13:10:00,27.0,27.09,27.0,27.09,46000.0,12.6217,12.6637,12.6217,12.6637,46000.0
2005-02-10 13:20:00,27.08,27.11,27.08,27.11,24000.0,12.6591,12.6731,12.6591,12.6731,24000.0
2005-02-10 13:30:00,27.11,27.13,27.07,27.07,35800.0,12.6731,12.6824,12.6544,12.6544,35800.0
2005-02-10 13:40:00,27.07,27.07,27.02,27.04,30400.0,12.6544,12.6544,12.631,12.6404,30400.0
2005-02-10 13:50:00,27.03,27.08,27.03,27.07,28400.0,12.6357,12.6591,12.6357,12.6544,28400.0
2005-02-10 14:00:00,27.07,27.09,27.05,27.07,39000.0,12.6544,12.6637,12.645,12.6544,39000.0
2005-02-10 14:10:00,27.07,27.07,27.04,27.05,14800.0,12.6544,12.6544,12.6404,12.645,14800.0
2005-02-10 14:20:00,27.06,27.07,27.06,27.07,19600.0,12.6497,12.6544,12.6497,12.6544,19600.0
2005-02-10 14:30:00,27.07,27.09,27.07,27.08,16000.0,12.6544,12.6637,12.6544,12.6591,16000.0
2005-02-10 14:40:00,27.09,27.1,27.07,27.1,20400.0,12.6637,12.6684,12.6544,12.6684,20400.0
2005-02-10 14:50:00,27.1,27.14,27.09,27.1,31000.0,12.6684,12.6871,12.6637,12.6684,31000.0
2005-02-10 15:00:00,27.1,27.13,27.1,27.13,17400.0,12.6684,12.6824,12.6684,12.6824,17400.0
2005-02-10 15:10:00,27.13,27.13,27.08,27.09,27200.0,12.6824,12.6824,12.6591,12.6637,27200.0
2005-02-10 15:20:00,27.08,27.09,27.07,27.08,30000.0,12.6591,12.6637,12.6544,12.6591,30000.0
2005-02-10 15:30:00,27.09,27.1,27.07,27.07,47200.0,12.6637,12.6684,12.6544,12.6544,47200.0
2005-02-10 15:40:00,27.08,27.11,27.08,27.08,28200.0,12.6591,12.6731,12.6591,12.6591,28200.0
2005-02-10 15:50:00,27.09,27.12,27.07,27.11,47600.0,12.6637,12.6778,12.6544,12.6731,47600.0
2005-02-11 09:30:00,27.13,27.15,27.03,27.03,43800.0,12.6824,12.6918,12.6357,12.6357,43800.0
2005-02-11 09:40:00,27.03,27.18,26.97,27.05,87200.0,12.6357,12.7058,12.6076,12.645,87200.0
2005-02-11 09:50:00,27.04,27.08,26.98,27.05,109000.0,12.6404,12.6591,12.6123,12.645,109000.0
2005-02-11 10:00:00,27.05,27.06,26.96,26.99,67000.0,12.645,12.6497,12.603,12.617,67000.0
2005-02-11 10:10:00,26.98,26.99,26.88,26.92,62800.0,12.6123,12.617,12.5656,12.5843,62800.0
2005-02-11 10:20:00,26.92,26.98,26.92,26.98,52800.0,12.5843,12.6123,12.5843,12.6123,52800.0
2005-02-11 10:30:00,26.98,27.05,26.98,27.04,37000.0,12.6123,12.645,12.6123,12.6404,37000.0
2005-02-11 10:40:00,27.04,27.04,26.97,26.99,55200.0,12.6404,12.6404,12.6076,12.617,55200.0
2005-02-11 10:50:00,27.0,27.0,26.97,26.98,38000.0,12.6217,12.6217,12.6076,12.6123,38000.0
2005-02-11 11:00:00,26.98,27.06,26.98,27.06,39000.0,12.6123,12.6497,12.6123,12.6497,39000.0
2005-02-11 11:10:00,27.05,27.13,27.05,27.11,64600.0,12.645,12.6824,12.645,12.6731,64600.0
2005-02-11 11:20:00,27.11,27.25,27.1,27.24,47600.0,12.6731,12.7385,12.6684,12.7339,47600.0
2005-02-11 11:30:00,27.27,27.31,27.13,27.14,85000.0,12.7479,12.7666,12.6824,12.6871,85000.0
2005-02-11 11:40:00,27.14,27.17,27.12,27.15,32200.0,12.6871,12.7011,12.6778,12.6918,32200.0
2005-02-11 11:50:00,27.14,27.21,27.14,27.18,27000.0,12.6871,12.7198,12.6871,12.7058,27000.0
2005-02-11 12:00:00,27.18,27.23,27.18,27.23,24000.0,12.7058,12.7292,12.7058,12.7292,24000.0
2005-02-11 12:10:00,27.22,27.23,27.19,27.19,25000.0,12.7245,12.7292,12.7105,12.7105,25000.0
2005-02-11 12:20:00,27.18,27.23,27.17,27.17,36400.0,12.7058,12.7292,12.7011,12.7011,36400.0
2005-02-11 12:30:00,27.15,27.16,27.09,27.15,33600.0,12.6918,12.6965,12.6637,12.6918,33600.0
2005-02-11 12:40:00,27.16,27.19,27.14,27.18,25800.0,12.6965,12.7105,12.6871,12.7058,25800.0
2005-02-11 12:50:00,27.18,27.18,27.13,27.17,25800.0,12.7058,12.7058,12.6824,12.7011,25800.0
2005-02-11 13:00:00,27.17,27.17,27.1,27.14,26800.0,12.7011,12.7011,12.6684,12.6871,26800.0
2005-02-11 13:10:00,27.14,27.15,27.11,27.11,22800.0,12.6871,12.6918,12.6731,12.6731,22800.0
2005-02-11 13:20:00,27.11,27.14,27.11,27.13,23600.0,12.6731,12.6871,12.6731,12.6824,23600.0
2005-02-11 13:30:00,27.13,27.13,27.1,27.12,23800.0,12.6824,12.6824,12.6684,12.6778,23800.0
2005-02-11 13:40:00,27.13,27.14,27.09,27.1,10600.0,12.6824,12.6871,12.6637,12.6684,10600.0
2005-02-11 13:50:00,27.13,27.13,27.07,27.08,18800.0,12.6824,12.6824,12.6544,12.6591,18800.0
2005-02-11 14:00:00,27.07,27.1,27.06,27.1,14000.0,12.6544,12.6684,12.6497,12.6684,14000.0
2005-02-11 14:10:00,27.11,27.12,27.08,27.09,49600.0,12.6731,12.6778,12.6591,12.6637,49600.0
2005-02-11 14:20:00,27.09,27.1,27.07,27.07,49200.0,12.6637,12.6684,12.6544,12.6544,49200.0
2005-02-11 14:30:00,27.07,27.1,27.06,27.09,29600.0,12.6544,12.6684,12.6497,12.6637,29600.0
2005-02-11 14:40:00,27.09,27.1,27.06,27.06,25800.0,12.6637,12.6684,12.6497,12.6497,25800.0
2005-02-11 14:50:00,27.06,27.08,27.05,27.06,33400.0,12.6497,12.6591,12.645,12.6497,33400.0
2005-02-11 15:00:00,27.06,27.1,27.05,27.09,31200.0,12.6497,12.6684,12.645,12.6637,31200.0
2005-02-11 15:10:00,27.09,27.09,27.07,27.07,43200.0,12.6637,12.6637,12.6544,12.6544,43200.0
2005-02-11 15:20:00,27.08,27.08,27.05,27.06,39800.0,12.6591,12.6591,12.645,12.6497,39800.0
2005-02-11 15:30:00,27.05,27.07,27.04,27.05,35200.0,12.645,12.6544,12.6404,12.645,35200.0
2005-02-11 15:40:00,27.05,27.13,27.05,27.11,70400.0,12.645,12.6824,12.645,12.6731,70400.0
2005-02-11 15:50:00,27.11,27.14,27.09,27.09,129800.0,12.6731,12.6871,12.6637,12.6637,129800.0
2005-02-14 09:30:00,27.12,27.25,27.12,27.22,78600.0,12.6778,12.7385,12.6778,12.7245,78600.0
2005-02-14 09:40:00,27.21,27.33,27.17,27.2,63600.0,12.7198,12.7759,12.7011,12.7152,63600.0
2005-02-14 09:50:00,27.2,27.29,27.16,27.25,38000.0,12.7152,12.7572,12.6965,12.7385,38000.0
2005-02-14 10:00:00,27.24,27.27,27.19,27.25,62000.0,12.7339,12.7479,12.7105,12.7385,62000.0
2005-02-14 10:10:00,27.26,27.3,27.23,27.23,36000.0,12.7432,12.7619,12.7292,12.7292,36000.0
2005-02-14 10:20:00,27.24,27.34,27.24,27.29,32600.0,12.7339,12.7806,12.7339,12.7572,32600.0
2005-02-14 10:30:00,27.29,27.29,27.25,27.25,25800.0,12.7572,12.7572,12.7385,12.7385,25800.0
2005-02-14 10:40:00,27.25,27.28,27.24,27.24,33000.0,12.7385,12.7526,12.7339,12.7339,33000.0
2005-02-14 10:50:00,27.24,27.25,27.21,27.25,26800.0,12.7339,12.7385,12.7198,12.7385,26800.0
2005-02-14 11:00:00,27.25,27.25,27.19,27.2,72200.0,12.7385,12.7385,12.7105,12.7152,72200.0
2005-02-14 11:10:00,27.19,27.2,27.13,27.15,35200.0,12.7105,12.7152,12.6824,12.6918,35200.0
2005-02-14 11:20:00,27.15,27.17,27.13,27.17,39200.0,12.6918,12.7011,12.6824,12.7011,39200.0
2005-02-14 11:30:00,27.17,27.22,27.15,27.21,54400.0,12.7011,12.7245,12.6918,12.7198,54400.0
2005-02-14 11:40:00,27.21,27.23,27.19,27.22,51600.0,12.7198,12.7292,12.7105,12.7245,51600.0
2005-02-14 11:50:00,27.21,27.22,27.18,27.2,16600.0,12.7198,12.7245,12.7058,12.7152,16600.0
2005-02-14 12:00:00,27.2,27.22,27.18,27.21,51000.0,12.7152,12.7245,12.7058,12.7198,51000.0
2005-02-14 12:10:00,27.21,27.21,27.21,27.21,21000.0,12.7198,12.7198,12.7198,12.7198,21000.0
2005-02-14 12:20:00,27.21,27.22,27.18,27.21,52600.0,12.7198,12.7245,12.7058,12.7198,52600.0
2005-02-14 12:30:00,27.21,27.24,27.21,27.21,26200.0,12.7198,12.7339,12.7198,12.7198,26200.0
2005-02-14 12:40:00,27.23,27.24,27.22,27.24,23800.0,12.7292,12.7339,12.7245,12.7339,23800.0
2005-02-14 12:50:00,27.24,27.3,27.24,27.28,39000.0,12.7339,12.7619,12.7339,12.7526,39000.0
2005-02-14 13:00:00,27.28,27.28,27.21,27.21,30200.0,12.7526,12.7526,12.7198,12.7198,30200.0
2005-02-14 13:10:00,27.21,27.21,27.2,27.2,20200.0,12.7198,12.7198,12.7152,12.7152,20200.0
2005-02-14 13:20:00,27.2,27.2,27.19,27.2,40000.0,12.7152,12.7152,12.7105,12.7152,40000.0
2005-02-14 13:30:00,27.2,27.21,27.19,27.2,407600.0,12.7152,12.7198,12.7105,12.7152,407600.0
2005-02-14 13:40:00,27.2,27.2,27.19,27.2,32200.0,12.7152,12.7152,12.7105,12.7152,32200.0
2005-02-14 13:50:00,27.2,27.2,27.17,27.17,39000.0,12.7152,12.7152,12.7011,12.7011,39000.0
2005-02-14 14:00:00,27.17,27.23,27.17,27.22,38000.0,12.7011,12.7292,12.7011,12.7245,38000.0
2005-02-14 14:10:00,27.22,27.26,27.21,27.21,46200.0,12.7245,12.7432,12.7198,12.7198,46200.0
2005-02-14 14:20:00,27.21,27.21,27.14,27.16,46600.0,12.7198,12.7198,12.6871,12.6965,46600.0
2005-02-14 14:30:00,27.15,27.15,27.1,27.11,45600.0,12.6918,12.6918,12.6684,12.6731,45600.0
2005-02-14 14:40:00,27.11,27.13,27.07,27.07,42600.0,12.6731,12.6824,12.6544,12.6544,42600.0
2005-02-14 14:50:00,27.07,27.08,27.06,27.08,55000.0,12.6544,12.6591,12.6497,12.6591,55000.0
2005-02-14 15:00:00,27.08,27.08,27.05,27.06,72800.0,12.6591,12.6591,12.645,12.6497,72800.0
2005-02-14 15:10:00,27.06,27.08,27.05,27.06,61000.0,12.6497,12.6591,12.645,12.6497,61000.0
2005-02-14 15:20:00,27.06,27.09,27.03,27.08,66000.0,12.6497,12.6637,12.6357,12.6591,66000.0
2005-02-14 15:30:00,27.08,27.09,27.05,27.07,61200.0,12.6591,12.6637,12.645,12.6544,61200.0
2005-02-14 15:40:00,27.07,27.11,27.07,27.1,34200.0,12.6544,12.6731,12.6544,12.6684,34200.0
2005-02-14 15:50:00,27.1,27.15,27.05,27.15,92000.0,12.6684,12.6918,12.645,12.6918,92000.0
2005-02-15 09:30:00,27.17,27.17,26.96,26.97,59400.0,12.7011,12.7011,12.603,12.6076,59400.0
2005-02-15 09:40:00,26.97,27.14,26.97,27.08,45800.0,12.6076,12.6871,12.6076,12.6591,45800.0
2005-02-15 09:50:00,27.07,27.08,26.93,26.93,54600.0,12.6544,12.6591,12.5889,12.5889,54600.0
2005-02-15 10:00:00,26.93,26.97,26.91,26.95,59200.0,12.5889,12.6076,12.5796,12.5983,59200.0
2005-02-15 10:10:00,26.94,26.95,26.84,26.86,54200.0,12.5936,12.5983,12.5469,12.5562,54200.0
2005-02-15 10:20:00,26.86,26.92,26.86,26.92,67800.0,12.5562,12.5843,12.5562,12.5843,67800.0
2005-02-15 10:30:00,26.92,26.98,26.92,26.98,31600.0,12.5843,12.6123,12.5843,12.6123,31600.0
2005-02-15 10:40:00,26.97,26.97,26.93,26.95,53800.0,12.6076,12.6076,12.5889,12.5983,53800.0
2005-02-15 10:50:00,26.95,27.0,26.95,26.99,28600.0,12.5983,12.6217,12.5983,12.617,28600.0
2005-02-15 11:00:00,26.99,27.0,26.97,26.99,88600.0,12.617,12.6217,12.6076,12.617,88600.0
2005-02-15 11:10:00,26.99,26.99,26.96,26.98,21800.0,12.617,12.617,12.603,12.6123,21800.0
2005-02-15 11:20:00,26.98,26.98,26.96,26.96,14400.0,12.6123,12.6123,12.603,12.603,14400.0
2005-02-15 11:30:00,26.95,26.95,26.93,26.94,60600.0,12.5983,12.5983,12.5889,12.5936,60600.0
2005-02-15 11:40:00,26.95,26.95,26.92,26.95,85600.0,12.5983,12.5983,12.5843,12.5983,85600.0
2005-02-15 11:50:00,26.95,26.98,26.94,26.97,31200.0,12.5983,12.6123,12.5936,12.6076,31200.0
2005-02-15 12:00:00,26.97,26.98,26.94,26.95,47400.0,12.6076,12.6123,12.5936,12.5983,47400.0
2005-02-15 12:10:00,26.97,27.0,26.95,26.98,24200.0,12.6076,12.6217,12.5983,12.6123,24200.0
2005-02-15 12:20:00,26.99,27.0,26.99,27.0,21000.0,12.617,12.6217,12.617,12.6217,21000.0
2005-02-15 12:30:00,26.99,27.0,26.97,26.98,55400.0,12.617,12.6217,12.6076,12.6123,55400.0
2005-02-15 12:40:00,27.0,27.0,26.97,26.97,26600.0,12.6217,12.6217,12.6076,12.6076,26600.0
2005-02-15 12:50:00,26.97,26.99,26.92,26.92,20600.0,12.6076,12.617,12.5843,12.5843,20600.0
2005-02-15 13:00:00,26.92,26.97,26.92,26.95,25200.0,12.5843,12.6076,12.5843,12.5983,25200.0
2005-02-15 13:10:00,26.95,26.95,26.93,26.93,8200.0,12.5983,12.5983,12.5889,12.5889,8200.0
2005-02-15 13:20:00,26.93,26.96,26.88,26.89,37200.0,12.5889,12.603,12.5656,12.5702,37200.0
2005-02-15 13:30:00,26.91,26.96,26.9,26.95,45800.0,12.5796,12.603,12.5749,12.5983,45800.0
2005-02-15 13:40:00,26.96,26.96,26.89,26.89,20000.0,12.603,12.603,12.5702,12.5702,20000.0
2005-02-15 13:50:00,26.9,26.92,26.88,26.88,20200.0,12.5749,12.5843,12.5656,12.5656,20200.0
2005-02-15 14:00:00,26.88,26.89,26.85,26.88,25800.0,12.5656,12.5702,12.5515,12.5656,25800.0
2005-02-15 14:10:00,26.88,26.91,26.83,26.84,36000.0,12.5656,12.5796,12.5422,12.5469,36000.0
2005-02-15 14:20:00,26.84,26.86,26.82,26.82,49200.0,12.5469,12.5562,12.5375,12.5375,49200.0
2005-02-15 14:30:00,26.82,26.87,26.8,26.86,44600.0,12.5375,12.5609,12.5282,12.5562,44600.0
2005-02-15 14:40:00,26.86,26.9,26.86,26.86,27600.0,12.5562,12.5749,12.5562,12.5562,27600.0
2005-02-15 14:50:00,26.86,26.88,26.85,26.86,63400.0,12.5562,12.5656,12.5515,12.5562,63400.0
2005-02-15 15:00:00,26.86,26.88,26.86,26.88,28600.0,12.5562,12.5656,12.5562,12.5656,28600.0
2005-02-15 15:10:00,26.88,26.89,26.86,26.86,32000.0,12.5656,12.5702,12.5562,12.5562,32000.0
2005-02-15 15:20:00,26.86,26.86,26.85,26.86,40800.0,12.5562,12.5562,12.5515,12.5562,40800.0
2005-02-15 15:30:00,26.86,26.89,26.83,26.85,105200.0,12.5562,12.5702,12.5422,12.5515,105200.0
2005-02-15 15:40:00,26.85,26.86,26.79,26.83,60400.0,12.5515,12.5562,12.5235,12.5422,60400.0
2005-02-15 15:50:00,26.83,26.85,26.83,26.83,134400.0,12.5422,12.5515,12.5422,12.5422,134400.0
2005-02-16 09:30:00,26.84,26.84,26.81,26.82,41400.0,12.5469,12.5469,12.5328,12.5375,41400.0
2005-02-16 09:40:00,26.82,26.91,26.82,26.89,27800.0,12.5375,12.5796,12.5375,12.5702,27800.0
2005-02-16 09:50:00,26.88,26.88,26.81,26.84,74000.0,12.5656,12.5656,12.5328,12.5469,74000.0
2005-02-16 10:00:00,26.84,26.85,26.8,26.84,98600.0,12.5469,12.5515,12.5282,12.5469,98600.0
2005-02-16 10:10:00,26.84,26.86,26.81,26.85,94200.0,12.5469,12.5562,12.5328,12.5515,94200.0
2005-02-16 10:20:00,26.85,26.93,26.85,26.93,34800.0,12.5515,12.5889,12.5515,12.5889,34800.0
2005-02-16 10:30:00,26.93,27.0,26.9,26.9,32200.0,12.5889,12.6217,12.5749,12.5749,32200.0
2005-02-16 10:40:00,26.9,26.93,26.9,26.93,12400.0,12.5749,12.5889,12.5749,12.5889,12400.0
2005-02-16 10:50:00,26.93,26.93,26.89,26.92,32200.0,12.5889,12.5889,12.5702,12.5843,32200.0
2005-02-16 11:00:00,26.92,27.0,26.88,26.91,27000.0,12.5843,12.6217,12.5656,12.5796,27000.0
2005-02-16 11:10:00,26.91,26.95,26.9,26.9,29200.0,12.5796,12.5983,12.5749,12.5749,29200.0
2005-02-16 11:20:00,26.9,26.92,26.9,26.92,14600.0,12.5749,12.5843,12.5749,12.5843,14600.0
2005-02-16 11:30:00,26.92,26.96,26.91,26.96,27200.0,12.5843,12.603,12.5796,12.603,27200.0
2005-02-16 11:40:00,26.97,26.97,26.92,26.92,25000.0,12.6076,12.6076,12.5843,12.5843,25000.0
2005-02-16 11:50:00,26.93,26.93,26.92,26.93,46800.0,12.5889,12.5889,12.5843,12.5889,46800.0
2005-02-16 12:00:00,26.93,26.97,26.93,26.97,41200.0,12.5889,12.6076,12.5889,12.6076,41200.0
2005-02-16 12:10:00,26.97,26.98,26.96,26.98,54000.0,12.6076,12.6123,12.603,12.6123,54000.0
2005-02-16 12:20:00,26.97,27.0,26.97,27.0,44800.0,12.6076,12.6217,12.6076,12.6217,44800.0
2005-02-16 12:30:00,27.0,27.06,26.99,27.06,114800.0,12.6217,12.6497,12.617,12.6497,114800.0
2005-02-16 12:40:00,27.07,27.13,27.04,27.04,66400.0,12.6544,12.6824,12.6404,12.6404,66400.0
2005-02-16 12:50:00,27.04,27.06,27.04,27.05,24000.0,12.6404,12.6497,12.6404,12.645,24000.0
2005-02-16 13:00:00,27.05,27.06,27.04,27.05,14800.0,12.645,12.6497,12.6404,12.645,14800.0
2005-02-16 13:10:00,27.05,27.06,27.04,27.06,47400.0,12.645,12.6497,12.6404,12.6497,47400.0
2005-02-16 13:20:00,27.05,27.06,27.02,27.02,41800.0,12.645,12.6497,12.631,12.631,41800.0
2005-02-16 13:30:00,27.03,27.06,27.01,27.05,23600.0,12.6357,12.6497,12.6263,12.645,23600.0
2005-02-16 13:40:00,27.06,27.06,27.0,27.03,15400.0,12.6497,12.6497,12.6217,12.6357,15400.0
2005-02-16 13:50:00,27.03,27.04,27.01,27.03,16000.0,12.6357,12.6404,12.6263,12.6357,16000.0
2005-02-16 14:00:00,27.04,27.04,27.0,27.04,58200.0,12.6404,12.6404,12.6217,12.6404,58200.0
2005-02-16 14:10:00,27.04,27.04,27.0,27.02,19000.0,12.6404,12.6404,12.6217,12.631,19000.0
2005-02-16 14:20:00,27.02,27.04,27.0,27.02,11600.0,12.631,12.6404,12.6217,12.631,11600.0
2005-02-16 14:30:00,27.04,27.04,27.02,27.02,15600.0,12.6404,12.6404,12.631,12.631,15600.0
2005-02-16 14:40:00,27.03,27.06,26.99,27.01,61600.0,12.6357,12.6497,12.617,12.6263,61600.0
2005-02-16 14:50:00,27.02,27.05,27.0,27.05,57200.0,12.631,12.645,12.6217,12.645,57200.0
2005-02-16 15:00:00,27.06,27.1,27.04,27.1,17800.0,12.6497,12.6684,12.6404,12.6684,17800.0
2005-02-16 15:10:00,27.1,27.18,27.1,27.12,57600.0,12.6684,12.7058,12.6684,12.6778,57600.0
2005-02-16 15:20:00,27.11,27.16,27.11,27.15,17400.0,12.6731,12.6965,12.6731,12.6918,17400.0
2005-02-16 15:30:00,27.15,27.18,27.13,27.15,25800.0,12.6918,12.7058,12.6824,12.6918,25800.0
2005-02-16 15:40:00,27.14,27.17,27.13,27.17,35200.0,12.6871,12.7011,12.6824,12.7011,35200.0
2005-02-16 15:50:00,27.15,27.2,27.15,27.18,70400.0,12.6918,12.7152,12.6918,12.7058,70400.0
2005-02-17 09:30:00,27.11,27.14,27.03,27.08,96600.0,12.6731,12.6871,12.6357,12.6591,96600.0
2005-02-17 09:40:00,27.09,27.13,27.09,27.13,27600.0,12.6637,12.6824,12.6637,12.6824,27600.0
2005-02-17 09:50:00,27.11,27.18,27.08,27.1,40400.0,12.6731,12.7058,12.6591,12.6684,40400.0
2005-02-17 10:00:00,27.13,27.19,27.11,27.17,29400.0,12.6824,12.7105,12.6731,12.7011,29400.0
2005-02-17 10:10:00,27.17,27.17,27.0,27.09,33200.0,12.7011,12.7011,12.6217,12.6637,33200.0
2005-02-17 10:20:00,27.09,27.1,27.06,27.07,43600.0,12.6637,12.6684,12.6497,12.6544,43600.0
2005-02-17 10:30:00,27.06,27.07,27.03,27.05,52000.0,12.6497,12.6544,12.6357,12.645,52000.0
2005-02-17 10:40:00,27.05,27.05,26.93,26.93,21800.0,12.645,12.645,12.5889,12.5889,21800.0
2005-02-17 10:50:00,26.93,27.0,26.93,26.97,15800.0,12.5889,12.6217,12.5889,12.6076,15800.0
2005-02-17 11:00:00,26.99,27.05,26.99,27.04,23400.0,12.617,12.645,12.617,12.6404,23400.0
2005-02-17 11:10:00,27.03,27.08,27.02,27.08,25600.0,12.6357,12.6591,12.631,12.6591,25600.0
2005-02-17 11:20:00,27.09,27.2,27.09,27.18,34000.0,12.6637,12.7152,12.6637,12.7058,34000.0
2005-02-17 11:30:00,27.18,27.23,27.15,27.18,35800.0,12.7058,12.7292,12.6918,12.7058,35800.0
2005-02-17 11:40:00,27.2,27.23,27.19,27.2,30200.0,12.7152,12.7292,12.7105,12.7152,30200.0
2005-02-17 11:50:00,27.2,27.2,27.08,27.11,24000.0,12.7152,12.7152,12.6591,12.6731,24000.0
2005-02-17 12:00:00,27.11,27.17,27.1,27.16,19600.0,12.6731,12.7011,12.6684,12.6965,19600.0
2005-02-17 12:10:00,27.18,27.21,27.1,27.1,33400.0,12.7058,12.7198,12.6684,12.6684,33400.0
2005-02-17 12:20:00,27.1,27.18,27.1,27.18,9200.0,12.6684,12.7058,12.6684,12.7058,9200.0
2005-02-17 12:30:00,27.18,27.18,27.12,27.13,23600.0,12.7058,12.7058,12.6778,12.6824,23600.0
2005-02-17 12:40:00,27.14,27.15,27.11,27.13,8200.0,12.6871,12.6918,12.6731,12.6824,8200.0
2005-02-17 12:50:00,27.11,27.11,27.1,27.11,9000.0,12.6731,12.6731,12.6684,12.6731,9000.0
2005-02-17 13:00:00,27.11,27.14,27.11,27.11,14400.0,12.6731,12.6871,12.6731,12.6731,14400.0
2005-02-17 13:10:00,27.11,27.13,27.09,27.09,29000.0,12.6731,12.6824,12.6637,12.6637,29000.0
2005-02-17 13:20:00,27.09,27.1,27.03,27.06,50400.0,12.6637,12.6684,12.6357,12.6497,50400.0
2005-02-17 13:30:00,27.06,27.08,27.03,27.06,20600.0,12.6497,12.6591,12.6357,12.6497,20600.0
2005-02-17 13:40:00,27.06,27.09,27.06,27.09,10400.0,12.6497,12.6637,12.6497,12.6637,10400.0
2005-02-17 13:50:00,27.09,27.12,27.08,27.11,9600.0,12.6637,12.6778,12.6591,12.6731,9600.0
2005-02-17 14:00:00,27.11,27.11,27.05,27.1,31800.0,12.6731,12.6731,12.645,12.6684,31800.0
2005-02-17 14:10:00,27.1,27.15,27.09,27.14,16000.0,12.6684,12.6918,12.6637,12.6871,16000.0
2005-02-17 14:20:00,27.15,27.16,27.13,27.16,15400.0,12.6918,12.6965,12.6824,12.6965,15400.0
2005-02-17 14:30:00,27.15,27.16,27.1,27.12,18400.0,12.6918,12.6965,12.6684,12.6778,18400.0
2005-02-17 14:40:00,27.11,27.13,27.02,27.04,35600.0,12.6731,12.6824,12.631,12.6404,35600.0
2005-02-17 14:50:00,27.04,27.09,27.04,27.05,24800.0,12.6404,12.6637,12.6404,12.645,24800.0
2005-02-17 15:00:00,27.05,27.05,27.0,27.05,26000.0,12.645,12.645,12.6217,12.645,26000.0
2005-02-17 15:10:00,27.04,27.08,27.0,27.08,28200.0,12.6404,12.6591,12.6217,12.6591,28200.0
2005-02-17 15:20:00,27.07,27.09,27.0,27.04,25800.0,12.6544,12.6637,12.6217,12.6404,25800.0
2005-02-17 15:30:00,27.03,27.03,26.98,27.02,44800.0,12.6357,12.6357,12.6123,12.631,44800.0
2005-02-17 15:40:00,27.03,27.07,27.03,27.06,41600.0,12.6357,12.6544,12.6357,12.6497,41600.0
2005-02-17 15:50:00,27.05,27.06,26.99,27.0,50400.0,12.645,12.6497,12.617,12.6217,50400.0
2005-02-18 09:30:00,27.11,27.11,26.9,26.93,355600.0,12.6731,12.6731,12.5749,12.5889,355600.0
2005-02-18 09:40:00,26.93,26.94,26.85,26.93,113400.0,12.5889,12.5936,12.5515,12.5889,113400.0
2005-02-18 09:50:00,26.93,26.93,26.78,26.92,88800.0,12.5889,12.5889,12.5188,12.5843,88800.0
2005-02-18 10:00:00,26.92,26.92,26.75,26.82,47000.0,12.5843,12.5843,12.5048,12.5375,47000.0
2005-02-18 10:10:00,26.82,26.83,26.69,26.76,59000.0,12.5375,12.5422,12.4767,12.5095,59000.0
2005-02-18 10:20:00,26.75,26.83,26.7,26.7,88600.0,12.5048,12.5422,12.4814,12.4814,88600.0
2005-02-18 10:30:00,26.71,26.72,26.65,26.68,49000.0,12.4861,12.4908,12.458,12.4721,49000.0
2005-02-18 10:40:00,26.69,26.69,26.56,26.56,54800.0,12.4767,12.4767,12.416,12.416,54800.0
2005-02-18 10:50:00,26.58,26.63,26.57,26.59,40600.0,12.4253,12.4487,12.4207,12.43,40600.0
2005-02-18 11:00:00,26.59,26.65,26.59,26.63,37800.0,12.43,12.458,12.43,12.4487,37800.0
2005-02-18 11:10:00,26.63,26.64,26.58,26.59,45600.0,12.4487,12.4534,12.4253,12.43,45600.0
2005-02-18 11:20:00,26.58,26.61,26.58,26.59,46800.0,12.4253,12.4393,12.4253,12.43,46800.0
2005-02-18 11:30:00,26.6,26.63,26.6,26.61,32400.0,12.4347,12.4487,12.4347,12.4393,32400.0
2005-02-18 11:40:00,26.61,26.67,26.61,26.63,72600.0,12.4393,12.4674,12.4393,12.4487,72600.0
2005-02-18 11:50:00,26.63,26.68,26.61,26.66,63800.0,12.4487,12.4721,12.4393,12.4627,63800.0
2005-02-18 12:00:00,26.66,26.67,26.6,26.6,60400.0,12.4627,12.4674,12.4347,12.4347,60400.0
2005-02-18 12:10:00,26.6,26.61,26.57,26.61,20000.0,12.4347,12.4393,12.4207,12.4393,20000.0
2005-02-18 12:20:00,26.6,26.63,26.57,26.61,24800.0,12.4347,12.4487,12.4207,12.4393,24800.0
2005-02-18 12:30:00,26.61,26.61,26.52,26.55,30000.0,12.4393,12.4393,12.3973,12.4113,30000.0
2005-02-18 12:40:00,26.56,26.56,26.5,26.54,32400.0,12.416,12.416,12.3879,12.4066,32400.0
2005-02-18 12:50:00,26.54,26.55,26.52,26.52,35000.0,12.4066,12.4113,12.3973,12.3973,35000.0
2005-02-18 13:00:00,26.53,26.55,26.52,26.55,62400.0,12.402,12.4113,12.3973,12.4113,62400.0
2005-02-18 13:10:00,26.55,26.58,26.5,26.54,22400.0,12.4113,12.4253,12.3879,12.4066,22400.0
2005-02-18 13:20:00,26.54,26.54,26.51,26.52,24000.0,12.4066,12.4066,12.3926,12.3973,24000.0
2005-02-18 13:30:00,26.52,26.55,26.5,26.54,26000.0,12.3973,12.4113,12.3879,12.4066,26000.0
2005-02-18 13:40:00,26.54,26.55,26.53,26.55,56600.0,12.4066,12.4113,12.402,12.4113,56600.0
2005-02-18 13:50:00,26.54,26.57,26.54,26.57,37000.0,12.4066,12.4207,12.4066,12.4207,37000.0
2005-02-18 14:00:00,26.56,26.61,26.56,26.61,20200.0,12.416,12.4393,12.416,12.4393,20200.0
2005-02-18 14:10:00,26.61,26.67,26.6,26.61,42600.0,12.4393,12.4674,12.4347,12.4393,42600.0
2005-02-18 14:20:00,26.6,26.65,26.6,26.61,13800.0,12.4347,12.458,12.4347,12.4393,13800.0
2005-02-18 14:30:00,26.63,26.64,26.61,26.64,13400.0,12.4487,12.4534,12.4393,12.4534,13400.0
2005-02-18 14:40:00,26.64,26.72,26.64,26.72,32800.0,12.4534,12.4908,12.4534,12.4908,32800.0
2005-02-18 14:50:00,26.72,26.73,26.68,26.7,23800.0,12.4908,12.4954,12.4721,12.4814,23800.0
2005-02-18 15:00:00,26.7,26.75,26.69,26.72,52000.0,12.4814,12.5048,12.4767,12.4908,52000.0
2005-02-18 15:10:00,26.71,26.73,26.7,26.71,48800.0,12.4861,12.4954,12.4814,12.4861,48800.0
2005-02-18 15:20:00,26.71,26.71,26.66,26.7,30000.0,12.4861,12.4861,12.4627,12.4814,30000.0
2005-02-18 15:30:00,26.71,26.72,26.69,26.7,23000.0,12.4861,12.4908,12.4767,12.4814,23000.0
2005-02-18 15:40:00,26.7,26.7,26.68,26.7,28400.0,12.4814,12.4814,12.4721,12.4814,28400.0
2005-02-18 15:50:00,26.7,26.7,26.64,26.65,50400.0,12.4814,12.4814,12.4534,12.458,50400.0
2005-02-22 09:30:00,26.58,26.58,26.3,26.39,83200.0,12.4253,12.4253,12.2944,12.3365,83200.0
2005-02-22 09:40:00,26.39,26.39,26.31,26.39,80600.0,12.3365,12.3365,12.2991,12.3365,80600.0
2005-02-22 09:50:00,26.4,26.4,26.33,26.36,71400.0,12.3412,12.3412,12.3085,12.3225,71400.0
2005-02-22 10:00:00,26.36,26.41,26.35,26.35,65200.0,12.3225,12.3459,12.3178,12.3178,65200.0
2005-02-22 10:10:00,26.34,26.39,26.3,26.39,95400.0,12.3131,12.3365,12.2944,12.3365,95400.0
2005-02-22 10:20:00,26.39,26.46,26.35,26.4,45800.0,12.3365,12.3692,12.3178,12.3412,45800.0
2005-02-22 10:30:00,26.38,26.39,26.36,26.39,39600.0,12.3318,12.3365,12.3225,12.3365,39600.0
2005-02-22 10:40:00,26.4,26.4,26.35,26.35,40200.0,12.3412,12.3412,12.3178,12.3178,40200.0
2005-02-22 10:50:00,26.35,26.38,26.34,26.36,31800.0,12.3178,12.3318,12.3131,12.3225,31800.0
2005-02-22 11:00:00,26.36,26.37,26.35,26.36,38600.0,12.3225,12.3272,12.3178,12.3225,38600.0
2005-02-22 11:10:00,26.37,26.38,26.32,26.32,36800.0,12.3272,12.3318,12.3038,12.3038,36800.0
2005-02-22 11:20:00,26.33,26.33,26.28,26.28,35400.0,12.3085,12.3085,12.2851,12.2851,35400.0
2005-02-22 11:30:00,26.3,26.31,26.27,26.29,21400.0,12.2944,12.2991,12.2804,12.2898,21400.0
2005-02-22 11:40:00,26.29,26.3,26.26,26.28,21000.0,12.2898,12.2944,12.2757,12.2851,21000.0
2005-02-22 11:50:00,26.27,26.31,26.26,26.29,27800.0,12.2804,12.2991,12.2757,12.2898,27800.0
2005-02-22 12:00:00,26.29,26.29,26.2,26.22,72000.0,12.2898,12.2898,12.2477,12.257,72000.0
2005-02-22 12:10:00,26.22,26.22,26.16,26.16,52200.0,12.257,12.257,12.229,12.229,52200.0
2005-02-22 12:20:00,26.15,26.15,26.03,26.07,91400.0,12.2243,12.2243,12.1682,12.1869,91400.0
2005-02-22 12:30:00,26.07,26.07,25.92,25.97,59600.0,12.1869,12.1869,12.1168,12.1402,59600.0
2005-02-22 12:40:00,25.97,26.03,25.96,25.98,58000.0,12.1402,12.1682,12.1355,12.1448,58000.0
2005-02-22 12:50:00,25.99,26.0,25.96,25.98,25400.0,12.1495,12.1542,12.1355,12.1448,25400.0
2005-02-22 13:00:00,25.98,26.04,25.97,26.01,28600.0,12.1448,12.1729,12.1402,12.1589,28600.0
2005-02-22 13:10:00,26.02,26.07,26.01,26.07,18600.0,12.1635,12.1869,12.1589,12.1869,18600.0
2005-02-22 13:20:00,26.09,26.1,26.05,26.1,21000.0,12.1963,12.2009,12.1776,12.2009,21000.0
2005-02-22 13:30:00,26.11,26.13,26.1,26.13,36400.0,12.2056,12.215,12.2009,12.215,36400.0
2005-02-22 13:40:00,26.13,26.17,26.12,26.14,22600.0,12.215,12.2337,12.2103,12.2196,22600.0
2005-02-22 13:50:00,26.15,26.15,26.06,26.11,21000.0,12.2243,12.2243,12.1822,12.2056,21000.0
2005-02-22 14:00:00,26.13,26.14,26.08,26.13,16400.0,12.215,12.2196,12.1916,12.215,16400.0
2005-02-22 14:10:00,26.13,26.13,26.09,26.11,17600.0,12.215,12.215,12.1963,12.2056,17600.0
2005-02-22 14:20:00,26.11,26.11,26.02,26.09,29400.0,12.2056,12.2056,12.1635,12.1963,29400.0
2005-02-22 14:30:00,26.09,26.11,26.07,26.09,20400.0,12.1963,12.2056,12.1869,12.1963,20400.0
2005-02-22 14:40:00,26.09,26.09,25.95,26.0,55600.0,12.1963,12.1963,12.1308,12.1542,55600.0
2005-02-22 14:50:00,26.0,26.01,25.97,25.97,22600.0,12.1542,12.1589,12.1402,12.1402,22600.0
2005-02-22 15:00:00,25.99,26.05,25.99,26.04,48200.0,12.1495,12.1776,12.1495,12.1729,48200.0
2005-02-22 15:10:00,26.04,26.11,26.02,26.07,66600.0,12.1729,12.2056,12.1635,12.1869,66600.0
2005-02-22 15:20:00,26.08,26.08,25.97,25.98,43400.0,12.1916,12.1916,12.1402,12.1448,43400.0
2005-02-22 15:30:00,25.98,26.02,25.97,26.02,40600.0,12.1448,12.1635,12.1402,12.1635,40600.0
2005-02-22 15:40:00,26.01,26.02,25.93,25.93,81400.0,12.1589,12.1635,12.1215,12.1215,81400.0
2005-02-22 15:50:00,25.93,25.98,25.77,25.78,243400.0,12.1215,12.1448,12.0467,12.0514,243400.0
2005-02-23 09:30:00,25.95,26.2,25.95,26.17,158400.0,12.1308,12.2477,12.1308,12.2337,158400.0
2005-02-23 09:40:00,26.18,26.18,26.12,26.17,109000.0,12.2383,12.2383,12.2103,12.2337,109000.0
2005-02-23 09:50:00,26.17,26.2,26.1,26.11,90600.0,12.2337,12.2477,12.2009,12.2056,90600.0
2005-02-23 10:00:00,26.15,26.32,26.08,26.11,109600.0,12.2243,12.3038,12.1916,12.2056,109600.0
2005-02-23 10:10:00,26.11,26.24,26.09,26.24,93800.0,12.2056,12.2664,12.1963,12.2664,93800.0
2005-02-23 10:20:00,26.24,26.32,26.24,26.25,69400.0,12.2664,12.3038,12.2664,12.2711,69400.0
2005-02-23 10:30:00,26.28,26.32,26.23,26.24,61600.0,12.2851,12.3038,12.2617,12.2664,61600.0
2005-02-23 10:40:00,26.25,26.25,26.2,26.24,40600.0,12.2711,12.2711,12.2477,12.2664,40600.0
2005-02-23 10:50:00,26.24,26.29,26.22,26.29,41200.0,12.2664,12.2898,12.257,12.2898,41200.0
2005-02-23 11:00:00,26.29,26.3,26.24,26.26,110000.0,12.2898,12.2944,12.2664,12.2757,110000.0
2005-02-23 11:10:00,26.27,26.32,26.27,26.29,59000.0,12.2804,12.3038,12.2804,12.2898,59000.0
2005-02-23 11:20:00,26.29,26.35,26.25,26.25,40800.0,12.2898,12.3178,12.2711,12.2711,40800.0
2005-02-23 11:30:00,26.25,26.33,26.25,26.33,33400.0,12.2711,12.3085,12.2711,12.3085,33400.0
2005-02-23 11:40:00,26.33,26.4,26.29,26.4,71200.0,12.3085,12.3412,12.2898,12.3412,71200.0
2005-02-23 11:50:00,26.4,26.42,26.4,26.4,22200.0,12.3412,12.3505,12.3412,12.3412,22200.0
2005-02-23 12:00:00,26.4,26.41,26.36,26.36,27600.0,12.3412,12.3459,12.3225,12.3225,27600.0
2005-02-23 12:10:00,26.36,26.37,26.36,26.36,42400.0,12.3225,12.3272,12.3225,12.3225,42400.0
2005-02-23 12:20:00,26.36,26.38,26.34,26.34,20200.0,12.3225,12.3318,12.3131,12.3131,20200.0
2005-02-23 12:30:00,26.35,26.35,26.31,26.34,18600.0,12.3178,12.3178,12.2991,12.3131,18600.0
2005-02-23 12:40:00,26.34,26.34,26.31,26.32,20000.0,12.3131,12.3131,12.2991,12.3038,20000.0
2005-02-23 12:50:00,26.32,26.34,26.31,26.32,11200.0,12.3038,12.3131,12.2991,12.3038,11200.0
2005-02-23 13:00:00,26.32,26.32,26.3,26.31,15600.0,12.3038,12.3038,12.2944,12.2991,15600.0
2005-02-23 13:10:00,26.32,26.32,26.29,26.31,35400.0,12.3038,12.3038,12.2898,12.2991,35400.0
2005-02-23 13:20:00,26.31,26.33,26.29,26.33,39600.0,12.2991,12.3085,12.2898,12.3085,39600.0
2005-02-23 13:30:00,26.33,26.34,26.32,26.33,45800.0,12.3085,12.3131,12.3038,12.3085,45800.0
2005-02-23 13:40:00,26.33,26.34,26.26,26.3,48000.0,12.3085,12.3131,12.2757,12.2944,48000.0
2005-02-23 13:50:00,26.3,26.31,26.27,26.28,20400.0,12.2944,12.2991,12.2804,12.2851,20400.0
2005-02-23 14:00:00,26.28,26.29,26.25,26.25,73800.0,12.2851,12.2898,12.2711,12.2711,73800.0
2005-02-23 14:10:00,26.25,26.25,26.18,26.25,42000.0,12.2711,12.2711,12.2383,12.2711,42000.0
2005-02-23 14:20:00,26.25,26.25,26.23,26.25,37600.0,12.2711,12.2711,12.2617,12.2711,37600.0
2005-02-23 14:30:00,26.25,26.3,26.21,26.21,47200.0,12.2711,12.2944,12.2524,12.2524,47200.0
2005-02-23 14:40:00,26.23,26.24,26.21,26.24,39200.0,12.2617,12.2664,12.2524,12.2664,39200.0
2005-02-23 14:50:00,26.23,26.25,26.2,26.24,44200.0,12.2617,12.2711,12.2477,12.2664,44200.0
2005-02-23 15:00:00,26.24,26.25,26.2,26.24,45000.0,12.2664,12.2711,12.2477,12.2664,45000.0
2005-02-23 15:10:00,26.24,26.26,26.23,26.26,28200.0,12.2664,12.2757,12.2617,12.2757,28200.0
2005-02-23 15:20:00,26.28,26.3,26.24,26.26,48800.0,12.2851,12.2944,12.2664,12.2757,48800.0
2005-02-23 15:30:00,26.27,26.27,26.22,26.23,67400.0,12.2804,12.2804,12.257,12.2617,67400.0
2005-02-23 15:40:00,26.25,26.27,26.22,26.23,54400.0,12.2711,12.2804,12.257,12.2617,54400.0
2005-02-23 15:50:00,26.23,26.24,26.2,26.2,66000.0,12.2617,12.2664,12.2477,12.2477,66000.0
2005-02-24 09:30:00,26.19,26.5,26.19,26.3,77000.0,12.243,12.3879,12.243,12.2944,77000.0
2005-02-24 09:40:00,26.32,26.32,26.23,26.25,18200.0,12.3038,12.3038,12.2617,12.2711,18200.0
2005-02-24 09:50:00,26.27,26.31,26.27,26.3,12000.0,12.2804,12.2991,12.2804,12.2944,12000.0
2005-02-24 10:00:00,26.28,26.31,26.25,26.28,16600.0,12.2851,12.2991,12.2711,12.2851,16600.0
2005-02-24 10:10:00,26.29,26.35,26.27,26.3,12800.0,12.2898,12.3178,12.2804,12.2944,12800.0
2005-02-24 10:20:00,26.3,26.34,26.3,26.33,11600.0,12.2944,12.3131,12.2944,12.3085,11600.0
2005-02-24 10:30:00,26.34,26.43,26.34,26.38,34800.0,12.3131,12.3552,12.3131,12.3318,34800.0
2005-02-24 10:40:00,26.38,26.39,26.37,26.37,13600.0,12.3318,12.3365,12.3272,12.3272,13600.0
2005-02-24 10:50:00,26.38,26.38,26.27,26.27,20600.0,12.3318,12.3318,12.2804,12.2804,20600.0
2005-02-24 11:00:00,26.3,26.31,26.3,26.3,101800.0,12.2944,12.2991,12.2944,12.2944,101800.0
2005-02-24 11:10:00,26.29,26.36,26.27,26.33,46400.0,12.2898,12.3225,12.2804,12.3085,46400.0
2005-02-24 11:20:00,26.33,26.33,26.31,26.31,35600.0,12.3085,12.3085,12.2991,12.2991,35600.0
2005-02-24 11:30:00,26.32,26.34,26.31,26.33,40200.0,12.3038,12.3131,12.2991,12.3085,40200.0
2005-02-24 11:40:00,26.33,26.35,26.32,26.32,26800.0,12.3085,12.3178,12.3038,12.3038,26800.0
2005-02-24 11:50:00,26.31,26.38,26.3,26.38,34400.0,12.2991,12.3318,12.2944,12.3318,34400.0
2005-02-24 12:00:00,26.38,26.4,26.34,26.35,42600.0,12.3318,12.3412,12.3131,12.3178,42600.0
2005-02-24 12:10:00,26.35,26.36,26.34,26.34,21400.0,12.3178,12.3225,12.3131,12.3131,21400.0
2005-02-24 12:20:00,26.34,26.36,26.32,26.36,17000.0,12.3131,12.3225,12.3038,12.3225,17000.0
2005-02-24 12:30:00,26.36,26.36,26.36,26.36,12800.0,12.3225,12.3225,12.3225,12.3225,12800.0
2005-02-24 12:40:00,26.36,26.4,26.36,26.39,10000.0,12.3225,12.3412,12.3225,12.3365,10000.0
2005-02-24 12:50:00,26.39,26.39,26.36,26.38,11800.0,12.3365,12.3365,12.3225,12.3318,11800.0
2005-02-24 13:00:00,26.38,26.39,26.36,26.36,16200.0,12.3318,12.3365,12.3225,12.3225,16200.0
2005-02-24 13:10:00,26.36,26.38,26.36,26.37,22800.0,12.3225,12.3318,12.3225,12.3272,22800.0
2005-02-24 13:20:00,26.37,26.41,26.37,26.4,19000.0,12.3272,12.3459,12.3272,12.3412,19000.0
2005-02-24 13:30:00,26.4,26.45,26.4,26.43,41400.0,12.3412,12.3646,12.3412,12.3552,41400.0
2005-02-24 13:40:00,26.43,26.43,26.4,26.43,18000.0,12.3552,12.3552,12.3412,12.3552,18000.0
2005-02-24 13:50:00,26.43,26.48,26.42,26.43,26000.0,12.3552,12.3786,12.3505,12.3552,26000.0
2005-02-24 14:00:00,26.43,26.46,26.42,26.43,20000.0,12.3552,12.3692,12.3505,12.3552,20000.0
2005-02-24 14:10:00,26.43,26.54,26.43,26.5,57400.0,12.3552,12.4066,12.3552,12.3879,57400.0
2005-02-24 14:20:00,26.5,26.5,26.46,26.47,14600.0,12.3879,12.3879,12.3692,12.3739,14600.0
2005-02-24 14:30:00,26.47,26.5,26.46,26.48,52800.0,12.3739,12.3879,12.3692,12.3786,52800.0
2005-02-24 14:40:00,26.48,26.5,26.46,26.46,43200.0,12.3786,12.3879,12.3692,12.3692,43200.0
2005-02-24 14:50:00,26.47,26.51,26.46,26.5,31600.0,12.3739,12.3926,12.3692,12.3879,31600.0
2005-02-24 15:00:00,26.5,26.59,26.49,26.52,38400.0,12.3879,12.43,12.3833,12.3973,38400.0
2005-02-24 15:10:00,26.52,26.53,26.48,26.48,49000.0,12.3973,12.402,12.3786,12.3786,49000.0
2005-02-24 15:20:00,26.47,26.5,26.46,26.49,23000.0,12.3739,12.3879,12.3692,12.3833,23000.0
2005-02-24 15:30:00,26.51,26.6,26.49,26.53,32800.0,12.3926,12.4347,12.3833,12.402,32800.0
2005-02-24 15:40:00,26.53,26.56,26.5,26.52,41200.0,12.402,12.416,12.3879,12.3973,41200.0
2005-02-24 15:50:00,26.52,26.55,26.5,26.54,52400.0,12.3973,12.4113,12.3879,12.4066,52400.0
2005-02-25 09:30:00,26.45,26.54,26.45,26.5,51200.0,12.3646,12.4066,12.3646,12.3879,51200.0
2005-02-25 09:40:00,26.5,26.62,26.47,26.55,49800.0,12.3879,12.444,12.3739,12.4113,49800.0
2005-02-25 09:50:00,26.57,26.6,26.57,26.58,20400.0,12.4207,12.4347,12.4207,12.4253,20400.0
2005-02-25 10:00:00,26.58,26.59,26.5,26.59,25000.0,12.4253,12.43,12.3879,12.43,25000.0
2005-02-25 10:10:00,26.57,26.67,26.57,26.67,22800.0,12.4207,12.4674,12.4207,12.4674,22800.0
2005-02-25 10:20:00,26.65,26.7,26.65,26.7,28600.0,12.458,12.4814,12.458,12.4814,28600.0
2005-02-25 10:30:00,26.71,26.87,26.7,26.87,50600.0,12.4861,12.5609,12.4814,12.5609,50600.0
2005-02-25 10:40:00,26.87,26.91,26.86,26.89,29600.0,12.5609,12.5796,12.5562,12.5702,29600.0
2005-02-25 10:50:00,26.89,26.96,26.89,26.96,22200.0,12.5702,12.603,12.5702,12.603,22200.0
2005-02-25 11:00:00,26.97,27.04,26.97,27.04,77200.0,12.6076,12.6404,12.6076,12.6404,77200.0
2005-02-25 11:10:00,27.04,27.13,27.04,27.13,88400.0,12.6404,12.6824,12.6404,12.6824,88400.0
2005-02-25 11:20:00,27.13,27.2,27.13,27.16,33600.0,12.6824,12.7152,12.6824,12.6965,33600.0
2005-02-25 11:30:00,27.16,27.18,27.06,27.12,45000.0,12.6965,12.7058,12.6497,12.6778,45000.0
2005-02-25 11:40:00,27.1,27.14,27.1,27.12,56400.0,12.6684,12.6871,12.6684,12.6778,56400.0
2005-02-25 11:50:00,27.12,27.22,27.12,27.17,37200.0,12.6778,12.7245,12.6778,12.7011,37200.0
2005-02-25 12:00:00,27.17,27.17,27.13,27.15,42400.0,12.7011,12.7011,12.6824,12.6918,42400.0
2005-02-25 12:10:00,27.15,27.17,27.14,27.15,32800.0,12.6918,12.7011,12.6871,12.6918,32800.0
2005-02-25 12:20:00,27.15,27.16,27.13,27.16,23400.0,12.6918,12.6965,12.6824,12.6965,23400.0
2005-02-25 12:30:00,27.18,27.18,27.15,27.18,12800.0,12.7058,12.7058,12.6918,12.7058,12800.0
2005-02-25 12:40:00,27.18,27.18,27.16,27.18,11400.0,12.7058,12.7058,12.6965,12.7058,11400.0
2005-02-25 12:50:00,27.18,27.18,27.16,27.18,42200.0,12.7058,12.7058,12.6965,12.7058,42200.0
2005-02-25 13:00:00,27.18,27.18,27.15,27.15,23000.0,12.7058,12.7058,12.6918,12.6918,23000.0
2005-02-25 13:10:00,27.15,27.17,27.13,27.14,41800.0,12.6918,12.7011,12.6824,12.6871,41800.0
2005-02-25 13:20:00,27.16,27.18,27.14,27.17,15200.0,12.6965,12.7058,12.6871,12.7011,15200.0
2005-02-25 13:30:00,27.17,27.2,27.17,27.2,28200.0,12.7011,12.7152,12.7011,12.7152,28200.0
2005-02-25 13:40:00,27.2,27.24,27.19,27.19,17000.0,12.7152,12.7339,12.7105,12.7105,17000.0
2005-02-25 13:50:00,27.2,27.23,27.2,27.22,14200.0,12.7152,12.7292,12.7152,12.7245,14200.0
2005-02-25 14:00:00,27.22,27.22,27.19,27.21,20000.0,12.7245,12.7245,12.7105,12.7198,20000.0
2005-02-25 14:10:00,27.21,27.24,27.21,27.24,34200.0,12.7198,12.7339,12.7198,12.7339,34200.0
2005-02-25 14:20:00,27.22,27.3,27.18,27.19,38400.0,12.7245,12.7619,12.7058,12.7105,38400.0
2005-02-25 14:30:00,27.22,27.27,27.2,27.2,37800.0,12.7245,12.7479,12.7152,12.7152,37800.0
2005-02-25 14:40:00,27.23,27.25,27.17,27.24,42400.0,12.7292,12.7385,12.7011,12.7339,42400.0
2005-02-25 14:50:00,27.24,27.3,27.22,27.22,31800.0,12.7339,12.7619,12.7245,12.7245,31800.0
2005-02-25 15:00:00,27.22,27.24,27.18,27.18,34400.0,12.7245,12.7339,12.7058,12.7058,34400.0
2005-02-25 15:10:00,27.2,27.3,27.2,27.3,22600.0,12.7152,12.7619,12.7152,12.7619,22600.0
2005-02-25 15:20:00,27.3,27.32,27.27,27.3,25200.0,12.7619,12.7713,12.7479,12.7619,25200.0
2005-02-25 15:30:00,27.3,27.31,27.25,27.29,46000.0,12.7619,12.7666,12.7385,12.7572,46000.0
2005-02-25 15:40:00,27.29,27.29,27.23,27.23,46800.0,12.7572,12.7572,12.7292,12.7292,46800.0
2005-02-25 15:50:00,27.24,27.24,27.17,27.18,87400.0,12.7339,12.7339,12.7011,12.7058,87400.0
2005-02-28 09:30:00,27.15,27.18,27.14,27.15,119800.0,12.6918,12.7058,12.6871,12.6918,119800.0
2005-02-28 09:40:00,27.16,27.22,27.14,27.22,27000.0,12.6965,12.7245,12.6871,12.7245,27000.0
2005-02-28 09:50:00,27.22,27.3,27.22,27.26,72200.0,12.7245,12.7619,12.7245,12.7432,72200.0
2005-02-28 10:00:00,27.25,27.3,27.25,27.29,32000.0,12.7385,12.7619,12.7385,12.7572,32000.0
2005-02-28 10:10:00,27.31,27.36,27.31,27.32,37200.0,12.7666,12.79,12.7666,12.7713,37200.0
2005-02-28 10:20:00,27.32,27.36,27.3,27.33,31200.0,12.7713,12.79,12.7619,12.7759,31200.0
2005-02-28 10:30:00,27.33,27.36,27.33,27.35,22000.0,12.7759,12.79,12.7759,12.7853,22000.0
2005-02-28 10:40:00,27.36,27.4,27.34,27.36,39800.0,12.79,12.8087,12.7806,12.79,39800.0
2005-02-28 10:50:00,27.35,27.4,27.33,27.4,33400.0,12.7853,12.8087,12.7759,12.8087,33400.0
2005-02-28 11:00:00,27.4,27.42,27.34,27.41,36400.0,12.8087,12.818,12.7806,12.8133,36400.0
2005-02-28 11:10:00,27.41,27.41,27.39,27.39,7800.0,12.8133,12.8133,12.804,12.804,7800.0
2005-02-28 11:20:00,27.39,27.41,27.38,27.39,27800.0,12.804,12.8133,12.7993,12.804,27800.0
2005-02-28 11:30:00,27.39,27.45,27.39,27.45,12200.0,12.804,12.832,12.804,12.832,12200.0
2005-02-28 11:40:00,27.45,27.48,27.42,27.42,9000.0,12.832,12.846,12.818,12.818,9000.0
2005-02-28 11:50:00,27.4,27.42,27.39,27.41,7600.0,12.8087,12.818,12.804,12.8133,7600.0
2005-02-28 12:00:00,27.4,27.4,27.25,27.25,51600.0,12.8087,12.8087,12.7385,12.7385,51600.0
2005-02-28 12:10:00,27.25,27.27,27.21,27.21,50600.0,12.7385,12.7479,12.7198,12.7198,50600.0
2005-02-28 12:20:00,27.21,27.21,27.15,27.16,30800.0,12.7198,12.7198,12.6918,12.6965,30800.0
2005-02-28 12:30:00,27.16,27.17,27.14,27.16,44400.0,12.6965,12.7011,12.6871,12.6965,44400.0
2005-02-28 12:40:00,27.15,27.19,27.15,27.16,38200.0,12.6918,12.7105,12.6918,12.6965,38200.0
2005-02-28 12:50:00,27.15,27.15,27.13,27.13,15800.0,12.6918,12.6918,12.6824,12.6824,15800.0
2005-02-28 13:00:00,27.13,27.14,27.11,27.11,7200.0,12.6824,12.6871,12.6731,12.6731,7200.0
2005-02-28 13:10:00,27.11,27.11,27.1,27.1,13400.0,12.6731,12.6731,12.6684,12.6684,13400.0
2005-02-28 13:20:00,27.11,27.12,27.08,27.12,16600.0,12.6731,12.6778,12.6591,12.6778,16600.0
2005-02-28 13:30:00,27.11,27.13,27.08,27.1,20800.0,12.6731,12.6824,12.6591,12.6684,20800.0
2005-02-28 13:40:00,27.1,27.12,27.08,27.1,18800.0,12.6684,12.6778,12.6591,12.6684,18800.0
2005-02-28 13:50:00,27.1,27.1,27.05,27.08,22200.0,12.6684,12.6684,12.645,12.6591,22200.0
2005-02-28 14:00:00,27.07,27.09,27.02,27.09,21200.0,12.6544,12.6637,12.631,12.6637,21200.0
2005-02-28 14:10:00,27.08,27.13,27.06,27.11,23200.0,12.6591,12.6824,12.6497,12.6731,23200.0
2005-02-28 14:20:00,27.11,27.13,27.08,27.13,21000.0,12.6731,12.6824,12.6591,12.6824,21000.0
2005-02-28 14:30:00,27.13,27.15,27.11,27.15,27000.0,12.6824,12.6918,12.6731,12.6918,27000.0
2005-02-28 14:40:00,27.14,27.17,27.13,27.14,24600.0,12.6871,12.7011,12.6824,12.6871,24600.0
2005-02-28 14:50:00,27.13,27.16,27.13,27.16,22600.0,12.6824,12.6965,12.6824,12.6965,22600.0
2005-02-28 15:00:00,27.16,27.22,27.15,27.22,22800.0,12.6965,12.7245,12.6918,12.7245,22800.0
2005-02-28 15:10:00,27.22,27.32,27.21,27.32,33200.0,12.7245,12.7713,12.7198,12.7713,33200.0
2005-02-28 15:20:00,27.32,27.34,27.29,27.3,50200.0,12.7713,12.7806,12.7572,12.7619,50200.0
2005-02-28 15:30:00,27.29,27.33,27.25,27.25,94800.0,12.7572,12.7759,12.7385,12.7385,94800.0
2005-02-28 15:40:00,27.25,27.26,27.24,27.24,64200.0,12.7385,12.7432,12.7339,12.7339,64200.0
2005-02-28 15:50:00,27.24,27.24,27.13,27.14,116400.0,12.7339,12.7339,12.6824,12.6871,116400.0
2005-03-01 09:30:00,27.28,27.34,27.24,27.27,102400.0,12.7526,12.7806,12.7339,12.7479,102400.0
2005-03-01 09:40:00,27.25,27.45,27.25,27.45,52800.0,12.7385,12.832,12.7385,12.832,52800.0
2005-03-01 09:50:00,27.47,27.49,27.39,27.47,48200.0,12.8414,12.8507,12.804,12.8414,48200.0
2005-03-01 10:00:00,27.47,27.57,27.45,27.51,329400.0,12.8414,12.8881,12.832,12.8601,329400.0
2005-03-01 10:10:00,27.51,27.52,27.38,27.39,70600.0,12.8601,12.8647,12.7993,12.804,70600.0
2005-03-01 10:20:00,27.39,27.43,27.37,27.37,40200.0,12.804,12.8227,12.7946,12.7946,40200.0
2005-03-01 10:30:00,27.37,27.37,27.3,27.3,59200.0,12.7946,12.7946,12.7619,12.7619,59200.0
2005-03-01 10:40:00,27.28,27.28,27.24,27.25,39000.0,12.7526,12.7526,12.7339,12.7385,39000.0
2005-03-01 10:50:00,27.25,27.25,27.2,27.21,1018800.0,12.7385,12.7385,12.7152,12.7198,1018800.0
2005-03-01 11:00:00,27.2,27.23,27.17,27.19,53400.0,12.7152,12.7292,12.7011,12.7105,53400.0
2005-03-01 11:10:00,27.19,27.19,27.13,27.15,38800.0,12.7105,12.7105,12.6824,12.6918,38800.0
2005-03-01 11:20:00,27.15,27.17,27.15,27.15,22000.0,12.6918,12.7011,12.6918,12.6918,22000.0
2005-03-01 11:30:00,27.17,27.2,27.14,27.14,31200.0,12.7011,12.7152,12.6871,12.6871,31200.0
2005-03-01 11:40:00,27.14,27.15,27.09,27.15,44000.0,12.6871,12.6918,12.6637,12.6918,44000.0
2005-03-01 11:50:00,27.15,27.16,27.13,27.15,1269600.0,12.6918,12.6965,12.6824,12.6918,1269600.0
2005-03-01 12:00:00,27.14,27.15,27.09,27.09,20600.0,12.6871,12.6918,12.6637,12.6637,20600.0
2005-03-01 12:10:00,27.09,27.09,26.99,27.0,77200.0,12.6637,12.6637,12.617,12.6217,77200.0
2005-03-01 12:20:00,27.0,27.0,26.98,26.98,23000.0,12.6217,12.6217,12.6123,12.6123,23000.0
2005-03-01 12:30:00,26.98,26.99,26.98,26.98,23000.0,12.6123,12.617,12.6123,12.6123,23000.0
2005-03-01 12:40:00,26.98,27.0,26.97,27.0,38000.0,12.6123,12.6217,12.6076,12.6217,38000.0
2005-03-01 12:50:00,27.0,27.03,26.99,27.01,46200.0,12.6217,12.6357,12.617,12.6263,46200.0
2005-03-01 13:00:00,27.0,27.03,27.0,27.03,18400.0,12.6217,12.6357,12.6217,12.6357,18400.0
2005-03-01 13:10:00,27.02,27.04,27.0,27.0,20000.0,12.631,12.6404,12.6217,12.6217,20000.0
2005-03-01 13:20:00,27.0,27.02,26.98,27.01,42600.0,12.6217,12.631,12.6123,12.6263,42600.0
2005-03-01 13:30:00,27.01,27.03,27.0,27.0,28000.0,12.6263,12.6357,12.6217,12.6217,28000.0
2005-03-01 13:40:00,27.0,27.04,27.0,27.0,37800.0,12.6217,12.6404,12.6217,12.6217,37800.0
2005-03-01 13:50:00,27.0,27.04,26.99,27.02,15200.0,12.6217,12.6404,12.617,12.631,15200.0
2005-03-01 14:00:00,27.01,27.05,27.01,27.02,21800.0,12.6263,12.645,12.6263,12.631,21800.0
2005-03-01 14:10:00,27.02,27.05,27.01,27.03,28000.0,12.631,12.645,12.6263,12.6357,28000.0
2005-03-01 14:20:00,27.02,27.03,26.99,26.99,21400.0,12.631,12.6357,12.617,12.617,21400.0
2005-03-01 14:30:00,26.98,27.01,26.98,27.0,20000.0,12.6123,12.6263,12.6123,12.6217,20000.0
2005-03-01 14:40:00,27.0,27.0,26.98,26.98,30400.0,12.6217,12.6217,12.6123,12.6123,30400.0
2005-03-01 14:50:00,26.98,27.0,26.96,27.0,57000.0,12.6123,12.6217,12.603,12.6217,57000.0
2005-03-01 15:00:00,27.0,27.03,26.99,27.01,38600.0,12.6217,12.6357,12.617,12.6263,38600.0
2005-03-01 15:10:00,27.01,27.04,26.98,26.99,50000.0,12.6263,12.6404,12.6123,12.617,50000.0
2005-03-01 15:20:00,26.99,27.03,26.99,27.02,35200.0,12.617,12.6357,12.617,12.631,35200.0
2005-03-01 15:30:00,27.02,27.04,26.97,26.99,45200.0,12.631,12.6404,12.6076,12.617,45200.0
2005-03-01 15:40:00,26.99,27.02,26.98,26.98,31600.0,12.617,12.631,12.6123,12.6123,31600.0
2005-03-01 15:50:00,26.98,27.0,26.96,26.99,57800.0,12.6123,12.6217,12.603,12.617,57800.0
2005-03-02 09:30:00,26.9,26.95,26.88,26.92,59600.0,12.5749,12.5983,12.5656,12.5843,59600.0
2005-03-02 09:40:00,26.95,26.99,26.8,26.97,68600.0,12.5983,12.617,12.5282,12.6076,68600.0
2005-03-02 09:50:00,26.94,26.99,26.89,26.99,46000.0,12.5936,12.617,12.5702,12.617,46000.0
2005-03-02 10:00:00,26.98,26.99,26.88,26.89,67400.0,12.6123,12.617,12.5656,12.5702,67400.0
2005-03-02 10:10:00,26.92,26.93,26.89,26.91,105000.0,12.5843,12.5889,12.5702,12.5796,105000.0
2005-03-02 10:20:00,26.91,26.96,26.9,26.93,150200.0,12.5796,12.603,12.5749,12.5889,150200.0
2005-03-02 10:30:00,26.93,26.95,26.91,26.92,40200.0,12.5889,12.5983,12.5796,12.5843,40200.0
2005-03-02 10:40:00,26.91,26.92,26.9,26.92,30400.0,12.5796,12.5843,12.5749,12.5843,30400.0
2005-03-02 10:50:00,26.92,26.93,26.91,26.92,32600.0,12.5843,12.5889,12.5796,12.5843,32600.0
2005-03-02 11:00:00,26.92,26.93,26.89,26.93,95400.0,12.5843,12.5889,12.5702,12.5889,95400.0
2005-03-02 11:10:00,26.93,27.09,26.93,27.05,83200.0,12.5889,12.6637,12.5889,12.645,83200.0
2005-03-02 11:20:00,27.05,27.18,27.05,27.14,77600.0,12.645,12.7058,12.645,12.6871,77600.0
2005-03-02 11:30:00,27.15,27.23,27.15,27.2,36800.0,12.6918,12.7292,12.6918,12.7152,36800.0
2005-03-02 11:40:00,27.21,27.27,27.13,27.14,37200.0,12.7198,12.7479,12.6824,12.6871,37200.0
2005-03-02 11:50:00,27.13,27.17,27.09,27.16,60400.0,12.6824,12.7011,12.6637,12.6965,60400.0
2005-03-02 12:00:00,27.17,27.26,27.17,27.25,27400.0,12.7011,12.7432,12.7011,12.7385,27400.0
2005-03-02 12:10:00,27.24,27.29,27.24,27.25,24800.0,12.7339,12.7572,12.7339,12.7385,24800.0
2005-03-02 12:20:00,27.25,27.25,27.21,27.21,19200.0,12.7385,12.7385,12.7198,12.7198,19200.0
2005-03-02 12:30:00,27.23,27.23,27.19,27.23,36200.0,12.7292,12.7292,12.7105,12.7292,36200.0
2005-03-02 12:40:00,27.21,27.25,27.21,27.24,21200.0,12.7198,12.7385,12.7198,12.7339,21200.0
2005-03-02 12:50:00,27.24,27.25,27.23,27.24,19400.0,12.7339,12.7385,12.7292,12.7339,19400.0
2005-03-02 13:00:00,27.23,27.24,27.23,27.23,24200.0,12.7292,12.7339,12.7292,12.7292,24200.0
2005-03-02 13:10:00,27.24,27.25,27.23,27.23,31400.0,12.7339,12.7385,12.7292,12.7292,31400.0
2005-03-02 13:20:00,27.23,27.25,27.21,27.25,27800.0,12.7292,12.7385,12.7198,12.7385,27800.0
2005-03-02 13:30:00,27.25,27.39,27.25,27.36,99200.0,12.7385,12.804,12.7385,12.79,99200.0
2005-03-02 13:40:00,27.36,27.38,27.3,27.3,29200.0,12.79,12.7993,12.7619,12.7619,29200.0
2005-03-02 13:50:00,27.3,27.3,27.18,27.23,61000.0,12.7619,12.7619,12.7058,12.7292,61000.0
2005-03-02 14:00:00,27.23,27.25,27.22,27.23,11800.0,12.7292,12.7385,12.7245,12.7292,11800.0
2005-03-02 14:10:00,27.23,27.23,27.17,27.17,21200.0,12.7292,12.7292,12.7011,12.7011,21200.0
2005-03-02 14:20:00,27.19,27.2,27.17,27.18,20600.0,12.7105,12.7152,12.7011,12.7058,20600.0
2005-03-02 14:30:00,27.18,27.2,27.13,27.15,57600.0,12.7058,12.7152,12.6824,12.6918,57600.0
2005-03-02 14:40:00,27.15,27.17,27.1,27.16,53200.0,12.6918,12.7011,12.6684,12.6965,53200.0
2005-03-02 14:50:00,27.16,27.23,27.15,27.21,60200.0,12.6965,12.7292,12.6918,12.7198,60200.0
2005-03-02 15:00:00,27.21,27.25,27.19,27.25,62200.0,12.7198,12.7385,12.7105,12.7385,62200.0
2005-03-02 15:10:00,27.25,27.25,27.21,27.23,39800.0,12.7385,12.7385,12.7198,12.7292,39800.0
2005-03-02 15:20:00,27.25,27.28,27.25,27.26,56200.0,12.7385,12.7526,12.7385,12.7432,56200.0
2005-03-02 15:30:00,27.27,27.28,27.23,27.27,41400.0,12.7479,12.7526,12.7292,12.7479,41400.0
2005-03-02 15:40:00,27.27,27.28,27.23,27.27,33200.0,12.7479,12.7526,12.7292,12.7479,33200.0
2005-03-02 15:50:00,27.27,27.28,27.17,27.24,73000.0,12.7479,12.7526,12.7011,12.7339,73000.0
2005-03-03 09:30:00,27.26,27.26,27.13,27.14,79800.0,12.7432,12.7432,12.6824,12.6871,79800.0
2005-03-03 09:40:00,27.13,27.16,27.05,27.06,85400.0,12.6824,12.6965,12.645,12.6497,85400.0
2005-03-03 09:50:00,27.05,27.17,27.04,27.15,55400.0,12.645,12.7011,12.6404,12.6918,55400.0
2005-03-03 10:00:00,27.11,27.15,27.1,27.12,71400.0,12.6731,12.6918,12.6684,12.6778,71400.0
2005-03-03 10:10:00,27.12,27.15,27.11,27.14,116200.0,12.6778,12.6918,12.6731,12.6871,116200.0
2005-03-03 10:20:00,27.14,27.15,27.05,27.06,151200.0,12.6871,12.6918,12.645,12.6497,151200.0
2005-03-03 10:30:00,27.05,27.1,27.02,27.09,115200.0,12.645,12.6684,12.631,12.6637,115200.0
2005-03-03 10:40:00,27.1,27.11,27.09,27.11,29000.0,12.6684,12.6731,12.6637,12.6731,29000.0
2005-03-03 10:50:00,27.11,27.11,27.07,27.08,129600.0,12.6731,12.6731,12.6544,12.6591,129600.0
2005-03-03 11:00:00,27.08,27.11,27.07,27.08,40200.0,12.6591,12.6731,12.6544,12.6591,40200.0
2005-03-03 11:10:00,27.08,27.09,27.05,27.08,124400.0,12.6591,12.6637,12.645,12.6591,124400.0
2005-03-03 11:20:00,27.08,27.08,27.05,27.05,24400.0,12.6591,12.6591,12.645,12.645,24400.0
2005-03-03 11:30:00,27.06,27.07,27.05,27.05,99000.0,12.6497,12.6544,12.645,12.645,99000.0
2005-03-03 11:40:00,27.05,27.06,26.93,26.98,1522800.0,12.645,12.6497,12.5889,12.6123,1522800.0
2005-03-03 11:50:00,27.0,27.03,27.0,27.0,97800.0,12.6217,12.6357,12.6217,12.6217,97800.0
2005-03-03 12:00:00,27.0,27.03,27.0,27.02,53000.0,12.6217,12.6357,12.6217,12.631,53000.0
2005-03-03 12:10:00,27.02,27.05,27.01,27.02,16200.0,12.631,12.645,12.6263,12.631,16200.0
2005-03-03 12:20:00,27.0,27.02,27.0,27.01,22600.0,12.6217,12.631,12.6217,12.6263,22600.0
2005-03-03 12:30:00,27.01,27.06,27.0,27.04,25600.0,12.6263,12.6497,12.6217,12.6404,25600.0
2005-03-03 12:40:00,27.04,27.07,27.04,27.05,17600.0,12.6404,12.6544,12.6404,12.645,17600.0
2005-03-03 12:50:00,27.05,27.08,27.04,27.08,25000.0,12.645,12.6591,12.6404,12.6591,25000.0
2005-03-03 13:00:00,27.08,27.17,27.08,27.14,53800.0,12.6591,12.7011,12.6591,12.6871,53800.0
2005-03-03 13:10:00,27.14,27.19,27.1,27.14,76000.0,12.6871,12.7105,12.6684,12.6871,76000.0
2005-03-03 13:20:00,27.14,27.14,27.13,27.14,41800.0,12.6871,12.6871,12.6824,12.6871,41800.0
2005-03-03 13:30:00,27.14,27.18,27.14,27.15,29000.0,12.6871,12.7058,12.6871,12.6918,29000.0
2005-03-03 13:40:00,27.16,27.18,27.14,27.15,16200.0,12.6965,12.7058,12.6871,12.6918,16200.0
2005-03-03 13:50:00,27.16,27.18,27.13,27.15,32600.0,12.6965,12.7058,12.6824,12.6918,32600.0
2005-03-03 14:00:00,27.15,27.18,27.14,27.18,20400.0,12.6918,12.7058,12.6871,12.7058,20400.0
2005-03-03 14:10:00,27.18,27.22,27.15,27.15,60800.0,12.7058,12.7245,12.6918,12.6918,60800.0
2005-03-03 14:20:00,27.16,27.2,27.16,27.2,51400.0,12.6965,12.7152,12.6965,12.7152,51400.0
2005-03-03 14:30:00,27.2,27.22,27.2,27.21,44400.0,12.7152,12.7245,12.7152,12.7198,44400.0
2005-03-03 14:40:00,27.2,27.23,27.2,27.23,26400.0,12.7152,12.7292,12.7152,12.7292,26400.0
2005-03-03 14:50:00,27.23,27.25,27.21,27.23,23000.0,12.7292,12.7385,12.7198,12.7292,23000.0
2005-03-03 15:00:00,27.24,27.25,27.21,27.25,133000.0,12.7339,12.7385,12.7198,12.7385,133000.0
2005-03-03 15:10:00,27.25,27.26,27.22,27.24,155200.0,12.7385,12.7432,12.7245,12.7339,155200.0
2005-03-03 15:20:00,27.23,27.25,27.21,27.25,72400.0,12.7292,12.7385,12.7198,12.7385,72400.0
2005-03-03 15:30:00,27.24,27.29,27.23,27.24,45600.0,12.7339,12.7572,12.7292,12.7339,45600.0
2005-03-03 15:40:00,27.25,27.28,27.24,27.28,73200.0,12.7385,12.7526,12.7339,12.7526,73200.0
2005-03-03 15:50:00,27.27,27.28,27.23,27.23,46200.0,12.7479,12.7526,12.7292,12.7292,46200.0
2005-03-04 09:30:00,27.4,27.55,27.4,27.55,130800.0,12.8087,12.8788,12.8087,12.8788,130800.0
2005-03-04 09:40:00,27.55,27.63,27.55,27.58,97400.0,12.8788,12.9162,12.8788,12.8928,97400.0
2005-03-04 09:50:00,27.58,27.7,27.58,27.6,190800.0,12.8928,12.9489,12.8928,12.9021,190800.0
2005-03-04 10:00:00,27.61,27.72,27.61,27.7,76800.0,12.9068,12.9582,12.9068,12.9489,76800.0
2005-03-04 10:10:00,27.71,27.75,27.69,27.72,71000.0,12.9536,12.9723,12.9442,12.9582,71000.0
2005-03-04 10:20:00,27.72,27.83,27.72,27.75,77800.0,12.9582,13.0097,12.9582,12.9723,77800.0
2005-03-04 10:30:00,27.76,27.81,27.75,27.78,70800.0,12.9769,13.0003,12.9723,12.9863,70800.0
2005-03-04 10:40:00,27.78,27.86,27.78,27.86,55200.0,12.9863,13.0237,12.9863,13.0237,55200.0
2005-03-04 10:50:00,27.88,27.95,27.85,27.95,220200.0,13.033,13.0658,13.019,13.0658,220200.0
2005-03-04 11:00:00,27.96,28.02,27.86,27.9,168600.0,13.0704,13.0985,13.0237,13.0424,168600.0
2005-03-04 11:10:00,27.92,27.94,27.9,27.93,74400.0,13.0517,13.0611,13.0424,13.0564,74400.0
2005-03-04 11:20:00,27.93,27.93,27.88,27.92,52400.0,13.0564,13.0564,13.033,13.0517,52400.0
2005-03-04 11:30:00,27.92,27.96,27.92,27.93,68400.0,13.0517,13.0704,13.0517,13.0564,68400.0
2005-03-04 11:40:00,27.93,27.97,27.93,27.97,51200.0,13.0564,13.0751,13.0564,13.0751,51200.0
2005-03-04 11:50:00,27.98,28.05,27.98,28.05,70800.0,13.0798,13.1125,13.0798,13.1125,70800.0
2005-03-04 12:00:00,28.03,28.09,28.02,28.07,105000.0,13.1032,13.1312,13.0985,13.1219,105000.0
2005-03-04 12:10:00,28.07,28.11,28.05,28.11,70200.0,13.1219,13.1406,13.1125,13.1406,70200.0
2005-03-04 12:20:00,28.11,28.11,28.0,28.11,118000.0,13.1406,13.1406,13.0891,13.1406,118000.0
2005-03-04 12:30:00,28.11,28.11,28.02,28.04,97400.0,13.1406,13.1406,13.0985,13.1078,97400.0
2005-03-04 12:40:00,28.03,28.04,27.98,27.99,25000.0,13.1032,13.1078,13.0798,13.0845,25000.0
2005-03-04 12:50:00,27.99,28.04,27.99,28.01,71800.0,13.0845,13.1078,13.0845,13.0938,71800.0
2005-03-04 13:00:00,28.02,28.04,28.01,28.02,34200.0,13.0985,13.1078,13.0938,13.0985,34200.0
2005-03-04 13:10:00,28.03,28.03,28.0,28.0,43200.0,13.1032,13.1032,13.0891,13.0891,43200.0
2005-03-04 13:20:00,28.01,28.04,28.0,28.03,66600.0,13.0938,13.1078,13.0891,13.1032,66600.0
2005-03-04 13:30:00,28.02,28.04,27.99,28.01,54000.0,13.0985,13.1078,13.0845,13.0938,54000.0
2005-03-04 13:40:00,28.0,28.0,27.97,27.98,59800.0,13.0891,13.0891,13.0751,13.0798,59800.0
2005-03-04 13:50:00,27.98,28.04,27.98,28.04,38200.0,13.0798,13.1078,13.0798,13.1078,38200.0
2005-03-04 14:00:00,28.05,28.08,28.0,28.02,67800.0,13.1125,13.1265,13.0891,13.0985,67800.0
2005-03-04 14:10:00,28.03,28.05,28.0,28.02,24800.0,13.1032,13.1125,13.0891,13.0985,24800.0
2005-03-04 14:20:00,28.02,28.06,28.02,28.04,62800.0,13.0985,13.1172,13.0985,13.1078,62800.0
2005-03-04 14:30:00,28.04,28.05,28.03,28.04,41600.0,13.1078,13.1125,13.1032,13.1078,41600.0
2005-03-04 14:40:00,28.05,28.06,28.04,28.05,48600.0,13.1125,13.1172,13.1078,13.1125,48600.0
2005-03-04 14:50:00,28.05,28.07,28.04,28.06,15800.0,13.1125,13.1219,13.1078,13.1172,15800.0
2005-03-04 15:00:00,28.06,28.07,28.05,28.06,18400.0,13.1172,13.1219,13.1125,13.1172,18400.0
2005-03-04 15:10:00,28.06,28.1,27.95,28.07,50600.0,13.1172,13.1359,13.0658,13.1219,50600.0
2005-03-04 15:20:00,28.08,28.08,28.02,28.06,94600.0,13.1265,13.1265,13.0985,13.1172,94600.0
2005-03-04 15:30:00,28.06,28.07,28.04,28.06,118400.0,13.1172,13.1219,13.1078,13.1172,118400.0
2005-03-04 15:40:00,28.05,28.06,28.04,28.06,62000.0,13.1125,13.1172,13.1078,13.1172,62000.0
2005-03-04 15:50:00,28.06,28.06,28.0,28.06,107200.0,13.1172,13.1172,13.0891,13.1172,107200.0
2005-03-07 09:30:00,27.71,27.74,27.7,27.71,92000.0,13.0839,13.0981,13.0792,13.0839,92000.0
2005-03-07 09:40:00,27.74,27.75,27.71,27.74,138200.0,13.0981,13.1028,13.0839,13.0981,138200.0
2005-03-07 09:50:00,27.74,27.75,27.73,27.74,81200.0,13.0981,13.1028,13.0934,13.0981,81200.0
2005-03-07 10:00:00,27.74,27.84,27.74,27.82,55000.0,13.0981,13.1453,13.0981,13.1359,55000.0
2005-03-07 10:10:00,27.82,27.84,27.75,27.77,86000.0,13.1359,13.1453,13.1028,13.1122,86000.0
2005-03-07 10:20:00,27.77,27.78,27.75,27.76,27600.0,13.1122,13.117,13.1028,13.1075,27600.0
2005-03-07 10:30:00,27.76,27.78,27.74,27.77,25200.0,13.1075,13.117,13.0981,13.1122,25200.0
2005-03-07 10:40:00,27.77,27.78,27.75,27.75,19800.0,13.1122,13.117,13.1028,13.1028,19800.0
2005-03-07 10:50:00,27.75,27.78,27.74,27.78,44200.0,13.1028,13.117,13.0981,13.117,44200.0
2005-03-07 11:00:00,27.78,27.78,27.75,27.75,50000.0,13.117,13.117,13.1028,13.1028,50000.0
2005-03-07 11:10:00,27.77,27.77,27.75,27.75,61800.0,13.1122,13.1122,13.1028,13.1028,61800.0
2005-03-07 11:20:00,27.75,27.76,27.73,27.75,105000.0,13.1028,13.1075,13.0934,13.1028,105000.0
2005-03-07 11:30:00,27.75,27.8,27.73,27.78,56800.0,13.1028,13.1264,13.0934,13.117,56800.0
2005-03-07 11:40:00,27.78,27.83,27.77,27.81,101600.0,13.117,13.1406,13.1122,13.1311,101600.0
2005-03-07 11:50:00,27.81,27.82,27.8,27.81,105800.0,13.1311,13.1359,13.1264,13.1311,105800.0
2005-03-07 12:00:00,27.81,27.87,27.8,27.83,94200.0,13.1311,13.1595,13.1264,13.1406,94200.0
2005-03-07 12:10:00,27.83,27.9,27.82,27.88,80000.0,13.1406,13.1736,13.1359,13.1642,80000.0
2005-03-07 12:20:00,27.88,27.9,27.86,27.88,50000.0,13.1642,13.1736,13.1547,13.1642,50000.0
2005-03-07 12:30:00,27.89,27.9,27.86,27.88,67400.0,13.1689,13.1736,13.1547,13.1642,67400.0
2005-03-07 12:40:00,27.88,27.89,27.86,27.87,29600.0,13.1642,13.1689,13.1547,13.1595,29600.0
2005-03-07 12:50:00,27.88,27.9,27.86,27.86,55200.0,13.1642,13.1736,13.1547,13.1547,55200.0
2005-03-07 13:00:00,27.86,27.88,27.84,27.87,30600.0,13.1547,13.1642,13.1453,13.1595,30600.0
2005-03-07 13:10:00,27.88,27.89,27.88,27.89,30800.0,13.1642,13.1689,13.1642,13.1689,30800.0
2005-03-07 13:20:00,27.89,27.89,27.83,27.88,59200.0,13.1689,13.1689,13.1406,13.1642,59200.0
2005-03-07 13:30:00,27.88,27.89,27.85,27.88,22400.0,13.1642,13.1689,13.15,13.1642,22400.0
2005-03-07 13:40:00,27.88,27.89,27.84,27.84,28000.0,13.1642,13.1689,13.1453,13.1453,28000.0
2005-03-07 13:50:00,27.84,27.88,27.83,27.86,49600.0,13.1453,13.1642,13.1406,13.1547,49600.0
2005-03-07 14:00:00,27.86,27.86,27.83,27.84,25000.0,13.1547,13.1547,13.1406,13.1453,25000.0
2005-03-07 14:10:00,27.83,27.86,27.82,27.82,11200.0,13.1406,13.1547,13.1359,13.1359,11200.0
2005-03-07 14:20:00,27.82,27.83,27.75,27.81,63000.0,13.1359,13.1406,13.1028,13.1311,63000.0
2005-03-07 14:30:00,27.82,27.84,27.8,27.82,25000.0,13.1359,13.1453,13.1264,13.1359,25000.0
2005-03-07 14:40:00,27.83,27.84,27.8,27.81,48000.0,13.1406,13.1453,13.1264,13.1311,48000.0
2005-03-07 14:50:00,27.81,27.85,27.8,27.84,29400.0,13.1311,13.15,13.1264,13.1453,29400.0
2005-03-07 15:00:00,27.85,27.86,27.84,27.85,24200.0,13.15,13.1547,13.1453,13.15,24200.0
2005-03-07 15:10:00,27.84,27.85,27.83,27.84,16400.0,13.1453,13.15,13.1406,13.1453,16400.0
2005-03-07 15:20:00,27.85,27.92,27.85,27.91,47200.0,13.15,13.1831,13.15,13.1784,47200.0
2005-03-07 15:30:00,27.9,27.9,27.82,27.84,117200.0,13.1736,13.1736,13.1359,13.1453,117200.0
2005-03-07 15:40:00,27.84,27.87,27.83,27.84,24400.0,13.1453,13.1595,13.1406,13.1453,24400.0
2005-03-07 15:50:00,27.83,27.85,27.78,27.83,42800.0,13.1406,13.15,13.117,13.1406,42800.0
2005-03-08 09:30:00,27.78,27.8,27.75,27.75,45800.0,13.117,13.1264,13.1028,13.1028,45800.0
2005-03-08 09:40:00,27.75,27.75,27.66,27.66,52800.0,13.1028,13.1028,13.0603,13.0603,52800.0
2005-03-08 09:50:00,27.66,27.66,27.5,27.5,58400.0,13.0603,13.0603,12.9848,12.9848,58400.0
2005-03-08 10:00:00,27.5,27.59,27.5,27.5,45600.0,12.9848,13.0273,12.9848,12.9848,45600.0
2005-03-08 10:10:00,27.5,27.54,27.5,27.51,60400.0,12.9848,13.0036,12.9848,12.9895,60400.0
2005-03-08 10:20:00,27.5,27.55,27.5,27.5,27800.0,12.9848,13.0084,12.9848,12.9848,27800.0
2005-03-08 10:30:00,27.5,27.53,27.49,27.49,29200.0,12.9848,12.9989,12.98,12.98,29200.0
2005-03-08 10:40:00,27.49,27.54,27.47,27.5,77800.0,12.98,13.0036,12.9706,12.9848,77800.0
2005-03-08 10:50:00,27.5,27.53,27.47,27.53,78800.0,12.9848,12.9989,12.9706,12.9989,78800.0
2005-03-08 11:00:00,27.51,27.54,27.48,27.5,125000.0,12.9895,13.0036,12.9753,12.9848,125000.0
2005-03-08 11:10:00,27.5,27.56,27.5,27.5,55800.0,12.9848,13.0131,12.9848,12.9848,55800.0
2005-03-08 11:20:00,27.5,27.56,27.49,27.49,56800.0,12.9848,13.0131,12.98,12.98,56800.0
2005-03-08 11:30:00,27.5,27.53,27.43,27.53,71200.0,12.9848,12.9989,12.9517,12.9989,71200.0
2005-03-08 11:40:00,27.5,27.55,27.49,27.5,41800.0,12.9848,13.0084,12.98,12.9848,41800.0
2005-03-08 11:50:00,27.51,27.51,27.48,27.48,20000.0,12.9895,12.9895,12.9753,12.9753,20000.0
2005-03-08 12:00:00,27.49,27.53,27.49,27.53,16000.0,12.98,12.9989,12.98,12.9989,16000.0
2005-03-08 12:10:00,27.53,27.53,27.5,27.52,24600.0,12.9989,12.9989,12.9848,12.9942,24600.0
2005-03-08 12:20:00,27.53,27.54,27.49,27.5,12200.0,12.9989,13.0036,12.98,12.9848,12200.0
2005-03-08 12:30:00,27.5,27.51,27.48,27.51,18200.0,12.9848,12.9895,12.9753,12.9895,18200.0
2005-03-08 12:40:00,27.51,27.52,27.5,27.5,11000.0,12.9895,12.9942,12.9848,12.9848,11000.0
2005-03-08 12:50:00,27.52,27.61,27.52,27.59,183600.0,12.9942,13.0367,12.9942,13.0273,183600.0
2005-03-08 13:00:00,27.59,27.65,27.59,27.63,117400.0,13.0273,13.0556,13.0273,13.0461,117400.0
2005-03-08 13:10:00,27.63,27.66,27.61,27.62,317800.0,13.0461,13.0603,13.0367,13.0414,317800.0
2005-03-08 13:20:00,27.62,27.65,27.57,27.59,103800.0,13.0414,13.0556,13.0178,13.0273,103800.0
2005-03-08 13:30:00,27.58,27.61,27.58,27.59,55800.0,13.0225,13.0367,13.0225,13.0273,55800.0
2005-03-08 13:40:00,27.59,27.63,27.56,27.63,63200.0,13.0273,13.0461,13.0131,13.0461,63200.0
2005-03-08 13:50:00,27.63,27.64,27.56,27.63,28600.0,13.0461,13.0509,13.0131,13.0461,28600.0
2005-03-08 14:00:00,27.64,27.65,27.62,27.62,43600.0,13.0509,13.0556,13.0414,13.0414,43600.0
2005-03-08 14:10:00,27.61,27.63,27.6,27.61,25000.0,13.0367,13.0461,13.032,13.0367,25000.0
2005-03-08 14:20:00,27.61,27.65,27.61,27.64,15800.0,13.0367,13.0556,13.0367,13.0509,15800.0
2005-03-08 14:30:00,27.65,27.65,27.61,27.65,23200.0,13.0556,13.0556,13.0367,13.0556,23200.0
2005-03-08 14:40:00,27.64,27.64,27.6,27.61,21600.0,13.0509,13.0509,13.032,13.0367,21600.0
2005-03-08 14:50:00,27.62,27.65,27.61,27.65,27000.0,13.0414,13.0556,13.0367,13.0556,27000.0
2005-03-08 15:00:00,27.65,27.67,27.63,27.67,21200.0,13.0556,13.065,13.0461,13.065,21200.0
2005-03-08 15:10:00,27.66,27.68,27.65,27.65,15600.0,13.0603,13.0698,13.0556,13.0556,15600.0
2005-03-08 15:20:00,27.66,27.67,27.62,27.64,37600.0,13.0603,13.065,13.0414,13.0509,37600.0
2005-03-08 15:30:00,27.64,27.65,27.57,27.57,42400.0,13.0509,13.0556,13.0178,13.0178,42400.0
2005-03-08 15:40:00,27.57,27.61,27.56,27.61,49000.0,13.0178,13.0367,13.0131,13.0367,49000.0
2005-03-08 15:50:00,27.61,27.63,27.59,27.59,35800.0,13.0367,13.0461,13.0273,13.0273,35800.0
2005-03-09 09:30:00,27.45,27.45,27.3,27.31,30000.0,12.9612,12.9612,12.8903,12.895,30000.0
2005-03-09 09:40:00,27.36,27.45,27.35,27.35,94200.0,12.9187,12.9612,12.9139,12.9139,94200.0
2005-03-09 09:50:00,27.35,27.45,27.21,27.3,98400.0,12.9139,12.9612,12.8478,12.8903,98400.0
2005-03-09 10:00:00,27.3,27.3,27.16,27.18,96800.0,12.8903,12.8903,12.8242,12.8337,96800.0
2005-03-09 10:10:00,27.18,27.25,27.18,27.24,29800.0,12.8337,12.8667,12.8337,12.862,29800.0
2005-03-09 10:20:00,27.24,27.27,27.22,27.25,49200.0,12.862,12.8762,12.8526,12.8667,49200.0
2005-03-09 10:30:00,27.24,27.25,27.18,27.18,65200.0,12.862,12.8667,12.8337,12.8337,65200.0
2005-03-09 10:40:00,27.18,27.3,27.18,27.25,45800.0,12.8337,12.8903,12.8337,12.8667,45800.0
2005-03-09 10:50:00,27.25,27.26,27.2,27.22,20200.0,12.8667,12.8714,12.8431,12.8526,20200.0
2005-03-09 11:00:00,27.22,27.25,27.21,27.22,26000.0,12.8526,12.8667,12.8478,12.8526,26000.0
2005-03-09 11:10:00,27.22,27.23,27.18,27.2,26200.0,12.8526,12.8573,12.8337,12.8431,26200.0
2005-03-09 11:20:00,27.2,27.2,27.18,27.18,37400.0,12.8431,12.8431,12.8337,12.8337,37400.0
2005-03-09 11:30:00,27.19,27.21,27.16,27.2,34600.0,12.8384,12.8478,12.8242,12.8431,34600.0
2005-03-09 11:40:00,27.2,27.21,27.17,27.18,18400.0,12.8431,12.8478,12.8289,12.8337,18400.0
2005-03-09 11:50:00,27.17,27.17,27.13,27.13,18400.0,12.8289,12.8289,12.8101,12.8101,18400.0
2005-03-09 12:00:00,27.13,27.14,27.13,27.14,24200.0,12.8101,12.8148,12.8101,12.8148,24200.0
2005-03-09 12:10:00,27.14,27.16,27.13,27.14,17200.0,12.8148,12.8242,12.8101,12.8148,17200.0
2005-03-09 12:20:00,27.14,27.15,27.14,27.14,68400.0,12.8148,12.8195,12.8148,12.8148,68400.0
2005-03-09 12:30:00,27.16,27.17,27.15,27.17,2600.0,12.8242,12.8289,12.8195,12.8289,2600.0
2005-03-09 12:40:00,27.18,27.19,27.16,27.18,11600.0,12.8337,12.8384,12.8242,12.8337,11600.0
2005-03-09 12:50:00,27.19,27.2,27.13,27.13,42600.0,12.8384,12.8431,12.8101,12.8101,42600.0
2005-03-09 13:00:00,27.13,27.16,27.13,27.15,29600.0,12.8101,12.8242,12.8101,12.8195,29600.0
2005-03-09 13:10:00,27.15,27.17,27.1,27.15,88000.0,12.8195,12.8289,12.7959,12.8195,88000.0
2005-03-09 13:20:00,27.14,27.17,27.13,27.15,14200.0,12.8148,12.8289,12.8101,12.8195,14200.0
2005-03-09 13:30:00,27.15,27.17,27.13,27.15,43800.0,12.8195,12.8289,12.8101,12.8195,43800.0
2005-03-09 13:40:00,27.15,27.19,27.15,27.19,13400.0,12.8195,12.8384,12.8195,12.8384,13400.0
2005-03-09 13:50:00,27.19,27.22,27.19,27.2,28800.0,12.8384,12.8526,12.8384,12.8431,28800.0
2005-03-09 14:00:00,27.21,27.23,27.18,27.21,29000.0,12.8478,12.8573,12.8337,12.8478,29000.0
2005-03-09 14:10:00,27.21,27.27,27.21,27.27,21000.0,12.8478,12.8762,12.8478,12.8762,21000.0
2005-03-09 14:20:00,27.25,27.28,27.18,27.26,66400.0,12.8667,12.8809,12.8337,12.8714,66400.0
2005-03-09 14:30:00,27.26,27.3,27.23,27.27,49800.0,12.8714,12.8903,12.8573,12.8762,49800.0
2005-03-09 14:40:00,27.27,27.31,27.25,27.28,65400.0,12.8762,12.895,12.8667,12.8809,65400.0
2005-03-09 14:50:00,27.28,27.3,27.28,27.3,51200.0,12.8809,12.8903,12.8809,12.8903,51200.0
2005-03-09 15:00:00,27.3,27.34,27.25,27.34,62000.0,12.8903,12.9092,12.8667,12.9092,62000.0
2005-03-09 15:10:00,27.34,27.35,27.2,27.2,60600.0,12.9092,12.9139,12.8431,12.8431,60600.0
2005-03-09 15:20:00,27.2,27.27,27.2,27.26,58200.0,12.8431,12.8762,12.8431,12.8714,58200.0
2005-03-09 15:30:00,27.26,27.27,27.18,27.2,35800.0,12.8714,12.8762,12.8337,12.8431,35800.0
2005-03-09 15:40:00,27.18,27.18,27.06,27.1,87400.0,12.8337,12.8337,12.777,12.7959,87400.0
2005-03-09 15:50:00,27.11,27.13,27.07,27.09,58400.0,12.8006,12.8101,12.7817,12.7912,58400.0
2005-03-10 09:30:00,27.1,27.21,27.1,27.13,66600.0,12.7959,12.8478,12.7959,12.8101,66600.0
2005-03-10 09:40:00,27.12,27.18,27.1,27.13,66400.0,12.8053,12.8337,12.7959,12.8101,66400.0
2005-03-10 09:50:00,27.11,27.17,27.11,27.11,58400.0,12.8006,12.8289,12.8006,12.8006,58400.0
2005-03-10 10:00:00,27.11,27.15,27.1,27.14,62400.0,12.8006,12.8195,12.7959,12.8148,62400.0
2005-03-10 10:10:00,27.13,27.15,27.09,27.09,40400.0,12.8101,12.8195,12.7912,12.7912,40400.0
2005-03-10 10:20:00,27.07,27.09,26.95,27.01,62800.0,12.7817,12.7912,12.7251,12.7534,62800.0
2005-03-10 10:30:00,27.02,27.14,27.02,27.07,62000.0,12.7581,12.8148,12.7581,12.7817,62000.0
2005-03-10 10:40:00,27.07,27.09,27.03,27.08,42600.0,12.7817,12.7912,12.7628,12.7864,42600.0
2005-03-10 10:50:00,27.08,27.09,27.08,27.09,5400.0,12.7864,12.7912,12.7864,12.7912,5400.0
2005-03-10 11:00:00,27.09,27.14,27.09,27.13,52200.0,12.7912,12.8148,12.7912,12.8101,52200.0
2005-03-10 11:10:00,27.13,27.14,27.03,27.07,94400.0,12.8101,12.8148,12.7628,12.7817,94400.0
2005-03-10 11:20:00,27.08,27.13,27.08,27.11,14800.0,12.7864,12.8101,12.7864,12.8006,14800.0
2005-03-10 11:30:00,27.11,27.15,27.11,27.12,31200.0,12.8006,12.8195,12.8006,12.8053,31200.0
2005-03-10 11:40:00,27.11,27.18,27.11,27.18,36000.0,12.8006,12.8337,12.8006,12.8337,36000.0
2005-03-10 11:50:00,27.17,27.18,27.13,27.15,35600.0,12.8289,12.8337,12.8101,12.8195,35600.0
2005-03-10 12:00:00,27.15,27.18,27.15,27.18,79600.0,12.8195,12.8337,12.8195,12.8337,79600.0
2005-03-10 12:10:00,27.19,27.29,27.19,27.22,60200.0,12.8384,12.8856,12.8384,12.8526,60200.0
2005-03-10 12:20:00,27.22,27.25,27.21,27.24,23000.0,12.8526,12.8667,12.8478,12.862,23000.0
2005-03-10 12:30:00,27.24,27.25,27.23,27.23,10200.0,12.862,12.8667,12.8573,12.8573,10200.0
2005-03-10 12:40:00,27.24,27.28,27.2,27.22,29600.0,12.862,12.8809,12.8431,12.8526,29600.0
2005-03-10 12:50:00,27.2,27.25,27.2,27.25,16200.0,12.8431,12.8667,12.8431,12.8667,16200.0
2005-03-10 13:00:00,27.25,27.25,27.23,27.25,24400.0,12.8667,12.8667,12.8573,12.8667,24400.0
2005-03-10 13:10:00,27.25,27.32,27.25,27.32,42200.0,12.8667,12.8998,12.8667,12.8998,42200.0
2005-03-10 13:20:00,27.32,27.32,27.27,27.3,66000.0,12.8998,12.8998,12.8762,12.8903,66000.0
2005-03-10 13:30:00,27.3,27.38,27.28,27.36,75600.0,12.8903,12.9281,12.8809,12.9187,75600.0
2005-03-10 13:40:00,27.37,27.42,27.35,27.42,58200.0,12.9234,12.947,12.9139,12.947,58200.0
2005-03-10 13:50:00,27.42,27.46,27.39,27.46,51200.0,12.947,12.9659,12.9328,12.9659,51200.0
2005-03-10 14:00:00,27.46,27.47,27.4,27.42,85400.0,12.9659,12.9706,12.9375,12.947,85400.0
2005-03-10 14:10:00,27.42,27.45,27.42,27.45,56400.0,12.947,12.9612,12.947,12.9612,56400.0
2005-03-10 14:20:00,27.45,27.48,27.44,27.47,101400.0,12.9612,12.9753,12.9564,12.9706,101400.0
2005-03-10 14:30:00,27.46,27.57,27.46,27.55,108000.0,12.9659,13.0178,12.9659,13.0084,108000.0
2005-03-10 14:40:00,27.55,27.65,27.55,27.64,69400.0,13.0084,13.0556,13.0084,13.0509,69400.0
2005-03-10 14:50:00,27.61,27.65,27.55,27.57,133000.0,13.0367,13.0556,13.0084,13.0178,133000.0
2005-03-10 15:00:00,27.57,27.58,27.4,27.42,86400.0,13.0178,13.0225,12.9375,12.947,86400.0
2005-03-10 15:10:00,27.41,27.5,27.4,27.47,110800.0,12.9423,12.9848,12.9375,12.9706,110800.0
2005-03-10 15:20:00,27.48,27.5,27.4,27.46,58200.0,12.9753,12.9848,12.9375,12.9659,58200.0
2005-03-10 15:30:00,27.46,27.5,27.43,27.44,81600.0,12.9659,12.9848,12.9517,12.9564,81600.0
2005-03-10 15:40:00,27.44,27.5,27.4,27.48,75800.0,12.9564,12.9848,12.9375,12.9753,75800.0
2005-03-10 15:50:00,27.49,27.5,27.48,27.5,71200.0,12.98,12.9848,12.9753,12.9848,71200.0
2005-03-11 09:30:00,27.53,27.55,27.42,27.55,74200.0,12.9989,13.0084,12.947,13.0084,74200.0
2005-03-11 09:40:00,27.55,27.65,27.43,27.56,104400.0,13.0084,13.0556,12.9517,13.0131,104400.0
2005-03-11 09:50:00,27.56,27.56,27.43,27.48,73400.0,13.0131,13.0131,12.9517,12.9753,73400.0
2005-03-11 10:00:00,27.47,27.5,27.43,27.45,47000.0,12.9706,12.9848,12.9517,12.9612,47000.0
2005-03-11 10:10:00,27.44,27.46,27.41,27.42,54800.0,12.9564,12.9659,12.9423,12.947,54800.0
2005-03-11 10:20:00,27.42,27.46,27.38,27.41,43800.0,12.947,12.9659,12.9281,12.9423,43800.0
2005-03-11 10:30:00,27.42,27.45,27.39,27.44,28000.0,12.947,12.9612,12.9328,12.9564,28000.0
2005-03-11 10:40:00,27.44,27.48,27.43,27.45,30000.0,12.9564,12.9753,12.9517,12.9612,30000.0
2005-03-11 10:50:00,27.42,27.42,27.34,27.39,61200.0,12.947,12.947,12.9092,12.9328,61200.0
2005-03-11 11:00:00,27.39,27.49,27.39,27.49,30000.0,12.9328,12.98,12.9328,12.98,30000.0
2005-03-11 11:10:00,27.5,27.5,27.34,27.48,49600.0,12.9848,12.9848,12.9092,12.9753,49600.0
2005-03-11 11:20:00,27.47,27.48,27.39,27.39,13600.0,12.9706,12.9753,12.9328,12.9328,13600.0
2005-03-11 11:30:00,27.38,27.45,27.37,27.4,19600.0,12.9281,12.9612,12.9234,12.9375,19600.0
2005-03-11 11:40:00,27.43,27.43,27.4,27.43,10400.0,12.9517,12.9517,12.9375,12.9517,10400.0
2005-03-11 11:50:00,27.42,27.43,27.32,27.33,21000.0,12.947,12.9517,12.8998,12.9045,21000.0
2005-03-11 12:00:00,27.33,27.38,27.33,27.35,28200.0,12.9045,12.9281,12.9045,12.9139,28200.0
2005-03-11 12:10:00,27.35,27.35,27.29,27.3,24200.0,12.9139,12.9139,12.8856,12.8903,24200.0
2005-03-11 12:20:00,27.3,27.33,27.29,27.33,22800.0,12.8903,12.9045,12.8856,12.9045,22800.0
2005-03-11 12:30:00,27.33,27.35,27.31,27.32,12600.0,12.9045,12.9139,12.895,12.8998,12600.0
2005-03-11 12:40:00,27.32,27.33,27.3,27.33,7600.0,12.8998,12.9045,12.8903,12.9045,7600.0
2005-03-11 12:50:00,27.33,27.36,27.25,27.25,12200.0,12.9045,12.9187,12.8667,12.8667,12200.0
2005-03-11 13:00:00,27.28,27.31,27.27,27.3,19600.0,12.8809,12.895,12.8762,12.8903,19600.0
2005-03-11 13:10:00,27.3,27.3,27.25,27.25,10600.0,12.8903,12.8903,12.8667,12.8667,10600.0
2005-03-11 13:20:00,27.27,27.28,27.25,27.28,8400.0,12.8762,12.8809,12.8667,12.8809,8400.0
2005-03-11 13:30:00,27.27,27.27,27.23,27.26,10600.0,12.8762,12.8762,12.8573,12.8714,10600.0
2005-03-11 13:40:00,27.26,27.26,27.18,27.21,14800.0,12.8714,12.8714,12.8337,12.8478,14800.0
2005-03-11 13:50:00,27.21,27.27,27.18,27.22,24600.0,12.8478,12.8762,12.8337,12.8526,24600.0
2005-03-11 14:00:00,27.23,27.27,27.22,27.27,19400.0,12.8573,12.8762,12.8526,12.8762,19400.0
2005-03-11 14:10:00,27.27,27.31,27.25,27.3,9600.0,12.8762,12.895,12.8667,12.8903,9600.0
2005-03-11 14:20:00,27.26,27.31,27.23,27.27,18400.0,12.8714,12.895,12.8573,12.8762,18400.0
2005-03-11 14:30:00,27.27,27.32,27.24,27.25,11600.0,12.8762,12.8998,12.862,12.8667,11600.0
2005-03-11 14:40:00,27.25,27.28,27.25,27.26,13200.0,12.8667,12.8809,12.8667,12.8714,13200.0
2005-03-11 14:50:00,27.25,27.26,27.18,27.26,48200.0,12.8667,12.8714,12.8337,12.8714,48200.0
2005-03-11 15:00:00,27.26,27.29,27.2,27.27,48000.0,12.8714,12.8856,12.8431,12.8762,48000.0
2005-03-11 15:10:00,27.28,27.29,27.25,27.27,24800.0,12.8809,12.8856,12.8667,12.8762,24800.0
2005-03-11 15:20:00,27.27,27.28,27.25,27.25,16800.0,12.8762,12.8809,12.8667,12.8667,16800.0
2005-03-11 15:30:00,27.25,27.27,27.23,27.25,18800.0,12.8667,12.8762,12.8573,12.8667,18800.0
2005-03-11 15:40:00,27.25,27.27,27.21,27.25,20400.0,12.8667,12.8762,12.8478,12.8667,20400.0
2005-03-11 15:50:00,27.25,27.27,27.18,27.18,38200.0,12.8667,12.8762,12.8337,12.8337,38200.0
2005-03-14 09:30:00,27.2,27.36,27.16,27.27,44600.0,12.8431,12.9187,12.8242,12.8762,44600.0
2005-03-14 09:40:00,27.27,27.31,27.24,27.24,44800.0,12.8762,12.895,12.862,12.862,44800.0
2005-03-14 09:50:00,27.24,27.35,27.2,27.29,55400.0,12.862,12.9139,12.8431,12.8856,55400.0
2005-03-14 10:00:00,27.3,27.34,27.22,27.34,162800.0,12.8903,12.9092,12.8526,12.9092,162800.0
2005-03-14 10:10:00,27.33,27.34,27.28,27.34,84000.0,12.9045,12.9092,12.8809,12.9092,84000.0
2005-03-14 10:20:00,27.32,27.35,27.28,27.35,30000.0,12.8998,12.9139,12.8809,12.9139,30000.0
2005-03-14 10:30:00,27.36,27.43,27.36,27.43,24200.0,12.9187,12.9517,12.9187,12.9517,24200.0
2005-03-14 10:40:00,27.43,27.45,27.38,27.39,29400.0,12.9517,12.9612,12.9281,12.9328,29400.0
2005-03-14 10:50:00,27.39,27.42,27.39,27.41,12800.0,12.9328,12.947,12.9328,12.9423,12800.0
2005-03-14 11:00:00,27.41,27.45,27.41,27.43,15800.0,12.9423,12.9612,12.9423,12.9517,15800.0
2005-03-14 11:10:00,27.42,27.43,27.36,27.4,25400.0,12.947,12.9517,12.9187,12.9375,25400.0
2005-03-14 11:20:00,27.4,27.4,27.36,27.36,17400.0,12.9375,12.9375,12.9187,12.9187,17400.0
2005-03-14 11:30:00,27.36,27.39,27.35,27.36,18600.0,12.9187,12.9328,12.9139,12.9187,18600.0
2005-03-14 11:40:00,27.36,27.39,27.36,27.36,34600.0,12.9187,12.9328,12.9187,12.9187,34600.0
2005-03-14 11:50:00,27.36,27.39,27.36,27.38,26800.0,12.9187,12.9328,12.9187,12.9281,26800.0
2005-03-14 12:00:00,27.38,27.4,27.37,27.39,20600.0,12.9281,12.9375,12.9234,12.9328,20600.0
2005-03-14 12:10:00,27.38,27.39,27.37,27.38,9400.0,12.9281,12.9328,12.9234,12.9281,9400.0
2005-03-14 12:20:00,27.38,27.4,27.36,27.36,14800.0,12.9281,12.9375,12.9187,12.9187,14800.0
2005-03-14 12:30:00,27.36,27.39,27.35,27.37,12600.0,12.9187,12.9328,12.9139,12.9234,12600.0
2005-03-14 12:40:00,27.37,27.4,27.37,27.4,9000.0,12.9234,12.9375,12.9234,12.9375,9000.0
2005-03-14 12:50:00,27.4,27.43,27.4,27.4,11400.0,12.9375,12.9517,12.9375,12.9375,11400.0
2005-03-14 13:00:00,27.41,27.42,27.39,27.42,10600.0,12.9423,12.947,12.9328,12.947,10600.0
2005-03-14 13:10:00,27.42,27.45,27.4,27.4,9600.0,12.947,12.9612,12.9375,12.9375,9600.0
2005-03-14 13:20:00,27.38,27.42,27.36,27.39,27200.0,12.9281,12.947,12.9187,12.9328,27200.0
2005-03-14 13:30:00,27.39,27.41,27.35,27.41,48600.0,12.9328,12.9423,12.9139,12.9423,48600.0
2005-03-14 13:40:00,27.4,27.41,27.36,27.38,11000.0,12.9375,12.9423,12.9187,12.9281,11000.0
2005-03-14 13:50:00,27.38,27.41,27.36,27.4,20400.0,12.9281,12.9423,12.9187,12.9375,20400.0
2005-03-14 14:00:00,27.4,27.41,27.36,27.41,37200.0,12.9375,12.9423,12.9187,12.9423,37200.0
2005-03-14 14:10:00,27.4,27.4,27.36,27.38,15400.0,12.9375,12.9375,12.9187,12.9281,15400.0
2005-03-14 14:20:00,27.38,27.38,27.35,27.35,17600.0,12.9281,12.9281,12.9139,12.9139,17600.0
2005-03-14 14:30:00,27.34,27.36,27.32,27.36,13600.0,12.9092,12.9187,12.8998,12.9187,13600.0
2005-03-14 14:40:00,27.35,27.38,27.33,27.36,13600.0,12.9139,12.9281,12.9045,12.9187,13600.0
2005-03-14 14:50:00,27.35,27.39,27.35,27.39,18400.0,12.9139,12.9328,12.9139,12.9328,18400.0
2005-03-14 15:00:00,27.39,27.43,27.39,27.42,22400.0,12.9328,12.9517,12.9328,12.947,22400.0
2005-03-14 15:10:00,27.42,27.47,27.42,27.46,25600.0,12.947,12.9706,12.947,12.9659,25600.0
2005-03-14 15:20:00,27.46,27.46,27.38,27.43,51200.0,12.9659,12.9659,12.9281,12.9517,51200.0
2005-03-14 15:30:00,27.43,27.5,27.43,27.48,52200.0,12.9517,12.9848,12.9517,12.9753,52200.0
2005-03-14 15:40:00,27.49,27.49,27.42,27.45,42600.0,12.98,12.98,12.947,12.9612,42600.0
2005-03-14 15:50:00,27.45,27.59,27.45,27.59,96800.0,12.9612,13.0273,12.9612,13.0273,96800.0
2005-03-15 09:30:00,27.69,27.69,27.68,27.68,65400.0,13.0745,13.0745,13.0698,13.0698,65400.0
2005-03-15 09:40:00,27.68,27.73,27.61,27.64,85800.0,13.0698,13.0934,13.0367,13.0509,85800.0
2005-03-15 09:50:00,27.61,27.71,27.61,27.61,32000.0,13.0367,13.0839,13.0367,13.0367,32000.0
2005-03-15 10:00:00,27.64,27.69,27.64,27.68,19000.0,13.0509,13.0745,13.0509,13.0698,19000.0
2005-03-15 10:10:00,27.68,27.78,27.66,27.78,72200.0,13.0698,13.117,13.0603,13.117,72200.0
2005-03-15 10:20:00,27.78,27.79,27.72,27.72,51600.0,13.117,13.1217,13.0886,13.0886,51600.0
2005-03-15 10:30:00,27.72,27.85,27.72,27.82,72400.0,13.0886,13.15,13.0886,13.1359,72400.0
2005-03-15 10:40:00,27.82,27.87,27.78,27.87,73200.0,13.1359,13.1595,13.117,13.1595,73200.0
2005-03-15 10:50:00,27.88,27.88,27.75,27.75,49800.0,13.1642,13.1642,13.1028,13.1028,49800.0
2005-03-15 11:00:00,27.75,27.81,27.75,27.75,16000.0,13.1028,13.1311,13.1028,13.1028,16000.0
2005-03-15 11:10:00,27.77,27.82,27.74,27.81,21800.0,13.1122,13.1359,13.0981,13.1311,21800.0
2005-03-15 11:20:00,27.8,27.8,27.77,27.78,24400.0,13.1264,13.1264,13.1122,13.117,24400.0
2005-03-15 11:30:00,27.79,27.8,27.7,27.7,21200.0,13.1217,13.1264,13.0792,13.0792,21200.0
2005-03-15 11:40:00,27.67,27.67,27.54,27.55,48000.0,13.065,13.065,13.0036,13.0084,48000.0
2005-03-15 11:50:00,27.56,27.67,27.56,27.61,38400.0,13.0131,13.065,13.0131,13.0367,38400.0
2005-03-15 12:00:00,27.61,27.61,27.56,27.61,25800.0,13.0367,13.0367,13.0131,13.0367,25800.0
2005-03-15 12:10:00,27.62,27.66,27.6,27.6,23400.0,13.0414,13.0603,13.032,13.032,23400.0
2005-03-15 12:20:00,27.6,27.68,27.56,27.68,15000.0,13.032,13.0698,13.0131,13.0698,15000.0
2005-03-15 12:30:00,27.66,27.66,27.61,27.63,13400.0,13.0603,13.0603,13.0367,13.0461,13400.0
2005-03-15 12:40:00,27.63,27.63,27.61,27.63,11200.0,13.0461,13.0461,13.0367,13.0461,11200.0
2005-03-15 12:50:00,27.63,27.67,27.63,27.66,10600.0,13.0461,13.065,13.0461,13.0603,10600.0
2005-03-15 13:00:00,27.66,27.67,27.64,27.64,17800.0,13.0603,13.065,13.0509,13.0509,17800.0
2005-03-15 13:10:00,27.64,27.64,27.63,27.63,33200.0,13.0509,13.0509,13.0461,13.0461,33200.0
2005-03-15 13:20:00,27.61,27.62,27.54,27.54,16600.0,13.0367,13.0414,13.0036,13.0036,16600.0
2005-03-15 13:30:00,27.54,27.54,27.48,27.49,45000.0,13.0036,13.0036,12.9753,12.98,45000.0
2005-03-15 13:40:00,27.48,27.5,27.48,27.5,45800.0,12.9753,12.9848,12.9753,12.9848,45800.0
2005-03-15 13:50:00,27.5,27.53,27.45,27.53,38000.0,12.9848,12.9989,12.9612,12.9989,38000.0
2005-03-15 14:00:00,27.52,27.6,27.52,27.54,15000.0,12.9942,13.032,12.9942,13.0036,15000.0
2005-03-15 14:10:00,27.55,27.58,27.51,27.52,8200.0,13.0084,13.0225,12.9895,12.9942,8200.0
2005-03-15 14:20:00,27.52,27.54,27.48,27.53,7000.0,12.9942,13.0036,12.9753,12.9989,7000.0
2005-03-15 14:30:00,27.52,27.57,27.45,27.53,28600.0,12.9942,13.0178,12.9612,12.9989,28600.0
2005-03-15 14:40:00,27.53,27.59,27.46,27.5,28000.0,12.9989,13.0273,12.9659,12.9848,28000.0
2005-03-15 14:50:00,27.5,27.57,27.5,27.53,18800.0,12.9848,13.0178,12.9848,12.9989,18800.0
2005-03-15 15:00:00,27.54,27.57,27.52,27.55,9600.0,13.0036,13.0178,12.9942,13.0084,9600.0
2005-03-15 15:10:00,27.54,27.54,27.49,27.5,25000.0,13.0036,13.0036,12.98,12.9848,25000.0
2005-03-15 15:20:00,27.5,27.5,27.45,27.45,17000.0,12.9848,12.9848,12.9612,12.9612,17000.0
2005-03-15 15:30:00,27.46,27.5,27.43,27.48,32000.0,12.9659,12.9848,12.9517,12.9753,32000.0
2005-03-15 15:40:00,27.46,27.46,27.41,27.42,20000.0,12.9659,12.9659,12.9423,12.947,20000.0
2005-03-15 15:50:00,27.42,27.42,27.35,27.35,34000.0,12.947,12.947,12.9139,12.9139,34000.0
2005-03-16 09:30:00,27.35,27.55,27.35,27.54,47000.0,12.9139,13.0084,12.9139,13.0036,47000.0
2005-03-16 09:40:00,27.54,27.55,27.33,27.33,22600.0,13.0036,13.0084,12.9045,12.9045,22600.0
2005-03-16 09:50:00,27.35,27.46,27.32,27.43,57600.0,12.9139,12.9659,12.8998,12.9517,57600.0
2005-03-16 10:00:00,27.41,27.42,27.3,27.31,47800.0,12.9423,12.947,12.8903,12.895,47800.0
2005-03-16 10:10:00,27.3,27.33,27.29,27.32,106600.0,12.8903,12.9045,12.8856,12.8998,106600.0
2005-03-16 10:20:00,27.32,27.35,27.29,27.34,42200.0,12.8998,12.9139,12.8856,12.9092,42200.0
2005-03-16 10:30:00,27.33,27.34,27.31,27.31,73400.0,12.9045,12.9092,12.895,12.895,73400.0
2005-03-16 10:40:00,27.31,27.37,27.29,27.37,69200.0,12.895,12.9234,12.8856,12.9234,69200.0
2005-03-16 10:50:00,27.37,27.42,27.35,27.35,51400.0,12.9234,12.947,12.9139,12.9139,51400.0
2005-03-16 11:00:00,27.35,27.35,27.2,27.21,61200.0,12.9139,12.9139,12.8431,12.8478,61200.0
2005-03-16 11:10:00,27.19,27.2,27.02,27.02,43600.0,12.8384,12.8431,12.7581,12.7581,43600.0
2005-03-16 11:20:00,27.01,27.02,26.9,26.93,69200.0,12.7534,12.7581,12.7015,12.7156,69200.0
2005-03-16 11:30:00,26.92,27.0,26.92,26.95,51800.0,12.7109,12.7487,12.7109,12.7251,51800.0
2005-03-16 11:40:00,26.92,26.96,26.85,26.86,53400.0,12.7109,12.7298,12.6778,12.6826,53400.0
2005-03-16 11:50:00,26.85,26.92,26.8,26.83,39800.0,12.6778,12.7109,12.6542,12.6684,39800.0
2005-03-16 12:00:00,26.84,27.02,26.84,27.02,23200.0,12.6731,12.7581,12.6731,12.7581,23200.0
2005-03-16 12:10:00,27.04,27.19,27.04,27.19,32200.0,12.7676,12.8384,12.7676,12.8384,32200.0
2005-03-16 12:20:00,27.19,27.22,27.14,27.22,21000.0,12.8384,12.8526,12.8148,12.8526,21000.0
2005-03-16 12:30:00,27.22,27.22,27.13,27.17,25200.0,12.8526,12.8526,12.8101,12.8289,25200.0
2005-03-16 12:40:00,27.17,27.22,27.14,27.21,18400.0,12.8289,12.8526,12.8148,12.8478,18400.0
2005-03-16 12:50:00,27.24,27.24,27.22,27.24,16600.0,12.862,12.862,12.8526,12.862,16600.0
2005-03-16 13:00:00,27.24,27.28,27.17,27.17,28400.0,12.862,12.8809,12.8289,12.8289,28400.0
2005-03-16 13:10:00,27.16,27.16,27.09,27.1,20800.0,12.8242,12.8242,12.7912,12.7959,20800.0
2005-03-16 13:20:00,27.1,27.13,27.1,27.13,12000.0,12.7959,12.8101,12.7959,12.8101,12000.0
2005-03-16 13:30:00,27.13,27.13,27.0,27.05,27400.0,12.8101,12.8101,12.7487,12.7723,27400.0
2005-03-16 13:40:00,27.04,27.13,27.04,27.07,17600.0,12.7676,12.8101,12.7676,12.7817,17600.0
2005-03-16 13:50:00,27.07,27.09,27.0,27.08,19400.0,12.7817,12.7912,12.7487,12.7864,19400.0
2005-03-16 14:00:00,27.07,27.08,27.0,27.05,23600.0,12.7817,12.7864,12.7487,12.7723,23600.0
2005-03-16 14:10:00,27.04,27.06,27.0,27.03,13600.0,12.7676,12.777,12.7487,12.7628,13600.0
2005-03-16 14:20:00,27.05,27.08,26.97,27.0,26200.0,12.7723,12.7864,12.7345,12.7487,26200.0
2005-03-16 14:30:00,27.0,27.04,26.94,27.02,53400.0,12.7487,12.7676,12.7203,12.7581,53400.0
2005-03-16 14:40:00,27.0,27.07,26.97,27.02,24000.0,12.7487,12.7817,12.7345,12.7581,24000.0
2005-03-16 14:50:00,27.02,27.05,26.93,26.93,31400.0,12.7581,12.7723,12.7156,12.7156,31400.0
2005-03-16 15:00:00,26.93,26.99,26.93,26.98,29000.0,12.7156,12.744,12.7156,12.7392,29000.0
2005-03-16 15:10:00,26.98,27.0,26.93,26.94,18200.0,12.7392,12.7487,12.7156,12.7203,18200.0
2005-03-16 15:20:00,26.95,26.96,26.92,26.96,25800.0,12.7251,12.7298,12.7109,12.7298,25800.0
2005-03-16 15:30:00,26.96,26.97,26.9,26.93,23000.0,12.7298,12.7345,12.7015,12.7156,23000.0
2005-03-16 15:40:00,26.92,26.98,26.91,26.96,41000.0,12.7109,12.7392,12.7062,12.7298,41000.0
2005-03-16 15:50:00,26.96,26.97,26.92,26.95,71400.0,12.7298,12.7345,12.7109,12.7251,71400.0
2005-03-17 09:30:00,27.0,27.2,27.0,27.15,42400.0,12.7487,12.8431,12.7487,12.8195,42400.0
2005-03-17 09:40:00,27.15,27.3,27.1,27.1,51000.0,12.8195,12.8903,12.7959,12.7959,51000.0
2005-03-17 09:50:00,27.1,27.17,27.06,27.06,18200.0,12.7959,12.8289,12.777,12.777,18200.0
2005-03-17 10:00:00,27.06,27.18,27.05,27.1,27000.0,12.777,12.8337,12.7723,12.7959,27000.0
2005-03-17 10:10:00,27.09,27.16,27.02,27.03,12400.0,12.7912,12.8242,12.7581,12.7628,12400.0
2005-03-17 10:20:00,27.04,27.11,27.03,27.1,20600.0,12.7676,12.8006,12.7628,12.7959,20600.0
2005-03-17 10:30:00,27.07,27.08,27.03,27.03,13200.0,12.7817,12.7864,12.7628,12.7628,13200.0
2005-03-17 10:40:00,27.03,27.03,27.0,27.03,10400.0,12.7628,12.7628,12.7487,12.7628,10400.0
2005-03-17 10:50:00,27.03,27.1,27.02,27.03,17400.0,12.7628,12.7959,12.7581,12.7628,17400.0
2005-03-17 11:00:00,27.05,27.06,27.02,27.06,13200.0,12.7723,12.777,12.7581,12.777,13200.0
2005-03-17 11:10:00,27.05,27.07,27.02,27.03,14400.0,12.7723,12.7817,12.7581,12.7628,14400.0
2005-03-17 11:20:00,27.04,27.04,26.99,26.99,6200.0,12.7676,12.7676,12.744,12.744,6200.0
2005-03-17 11:30:00,26.99,27.04,26.99,27.02,15000.0,12.744,12.7676,12.744,12.7581,15000.0
2005-03-17 11:40:00,27.02,27.05,27.0,27.0,14800.0,12.7581,12.7723,12.7487,12.7487,14800.0
2005-03-17 11:50:00,27.0,27.03,26.98,27.02,20800.0,12.7487,12.7628,12.7392,12.7581,20800.0
2005-03-17 12:00:00,27.03,27.03,26.98,27.02,18400.0,12.7628,12.7628,12.7392,12.7581,18400.0
2005-03-17 12:10:00,27.02,27.05,27.02,27.03,14800.0,12.7581,12.7723,12.7581,12.7628,14800.0
2005-03-17 12:20:00,27.03,27.05,27.03,27.04,9400.0,12.7628,12.7723,12.7628,12.7676,9400.0
2005-03-17 12:30:00,27.07,27.1,27.06,27.09,39000.0,12.7817,12.7959,12.777,12.7912,39000.0
2005-03-17 12:40:00,27.07,27.09,27.03,27.05,37000.0,12.7817,12.7912,12.7628,12.7723,37000.0
2005-03-17 12:50:00,27.04,27.05,27.04,27.05,11400.0,12.7676,12.7723,12.7676,12.7723,11400.0
2005-03-17 13:00:00,27.03,27.06,27.03,27.04,20200.0,12.7628,12.777,12.7628,12.7676,20200.0
2005-03-17 13:10:00,27.04,27.05,27.0,27.04,27800.0,12.7676,12.7723,12.7487,12.7676,27800.0
2005-03-17 13:20:00,27.06,27.06,27.0,27.0,25000.0,12.777,12.777,12.7487,12.7487,25000.0
2005-03-17 13:30:00,27.0,27.04,26.98,26.99,40600.0,12.7487,12.7676,12.7392,12.744,40600.0
2005-03-17 13:40:00,26.99,27.01,26.98,27.0,14800.0,12.744,12.7534,12.7392,12.7487,14800.0
2005-03-17 13:50:00,27.0,27.02,26.98,26.99,14800.0,12.7487,12.7581,12.7392,12.744,14800.0
2005-03-17 14:00:00,26.98,27.04,26.95,27.03,16200.0,12.7392,12.7676,12.7251,12.7628,16200.0
2005-03-17 14:10:00,27.01,27.04,27.0,27.01,11000.0,12.7534,12.7676,12.7487,12.7534,11000.0
2005-03-17 14:20:00,27.02,27.08,27.02,27.07,44200.0,12.7581,12.7864,12.7581,12.7817,44200.0
2005-03-17 14:30:00,27.08,27.08,27.04,27.04,32000.0,12.7864,12.7864,12.7676,12.7676,32000.0
2005-03-17 14:40:00,27.05,27.1,27.05,27.07,38600.0,12.7723,12.7959,12.7723,12.7817,38600.0
2005-03-17 14:50:00,27.05,27.08,27.05,27.08,26200.0,12.7723,12.7864,12.7723,12.7864,26200.0
2005-03-17 15:00:00,27.08,27.1,27.05,27.1,30400.0,12.7864,12.7959,12.7723,12.7959,30400.0
2005-03-17 15:10:00,27.09,27.1,27.05,27.08,40800.0,12.7912,12.7959,12.7723,12.7864,40800.0
2005-03-17 15:20:00,27.09,27.11,27.08,27.11,29000.0,12.7912,12.8006,12.7864,12.8006,29000.0
2005-03-17 15:30:00,27.11,27.14,27.11,27.12,28800.0,12.8006,12.8148,12.8006,12.8053,28800.0
2005-03-17 15:40:00,27.13,27.13,27.07,27.07,39600.0,12.8101,12.8101,12.7817,12.7817,39600.0
2005-03-17 15:50:00,27.08,27.1,27.06,27.08,52600.0,12.7864,12.7959,12.777,12.7864,52600.0
2005-03-18 09:30:00,27.14,27.18,27.11,27.14,417800.0,12.8148,12.8337,12.8006,12.8148,417800.0
2005-03-18 09:40:00,27.15,27.21,27.06,27.07,69000.0,12.8195,12.8478,12.777,12.7817,69000.0
2005-03-18 09:50:00,27.06,27.15,27.05,27.15,34800.0,12.777,12.8195,12.7723,12.8195,34800.0
2005-03-18 10:00:00,27.14,27.15,27.11,27.13,27600.0,12.8148,12.8195,12.8006,12.8101,27600.0
2005-03-18 10:10:00,27.13,27.22,27.12,27.15,39800.0,12.8101,12.8526,12.8053,12.8195,39800.0
2005-03-18 10:20:00,27.15,27.15,27.11,27.13,10800.0,12.8195,12.8195,12.8006,12.8101,10800.0
2005-03-18 10:30:00,27.13,27.14,27.11,27.13,49000.0,12.8101,12.8148,12.8006,12.8101,49000.0
2005-03-18 10:40:00,27.14,27.14,27.05,27.08,64400.0,12.8148,12.8148,12.7723,12.7864,64400.0
2005-03-18 10:50:00,27.07,27.08,27.05,27.08,31600.0,12.7817,12.7864,12.7723,12.7864,31600.0
2005-03-18 11:00:00,27.07,27.11,27.06,27.06,17800.0,12.7817,12.8006,12.777,12.777,17800.0
2005-03-18 11:10:00,27.07,27.08,27.03,27.03,30800.0,12.7817,12.7864,12.7628,12.7628,30800.0
2005-03-18 11:20:00,27.02,27.08,27.01,27.08,17400.0,12.7581,12.7864,12.7534,12.7864,17400.0
2005-03-18 11:30:00,27.08,27.08,27.0,27.01,24800.0,12.7864,12.7864,12.7487,12.7534,24800.0
2005-03-18 11:40:00,27.0,27.03,27.0,27.02,10600.0,12.7487,12.7628,12.7487,12.7581,10600.0
2005-03-18 11:50:00,27.02,27.06,27.02,27.04,12600.0,12.7581,12.777,12.7581,12.7676,12600.0
2005-03-18 12:00:00,27.04,27.07,27.04,27.06,8000.0,12.7676,12.7817,12.7676,12.777,8000.0
2005-03-18 12:10:00,27.05,27.1,27.05,27.08,10000.0,12.7723,12.7959,12.7723,12.7864,10000.0
2005-03-18 12:20:00,27.07,27.08,27.05,27.08,13200.0,12.7817,12.7864,12.7723,12.7864,13200.0
2005-03-18 12:30:00,27.09,27.11,27.07,27.11,11600.0,12.7912,12.8006,12.7817,12.8006,11600.0
2005-03-18 12:40:00,27.1,27.11,27.09,27.1,5000.0,12.7959,12.8006,12.7912,12.7959,5000.0
2005-03-18 12:50:00,27.1,27.11,27.08,27.08,10200.0,12.7959,12.8006,12.7864,12.7864,10200.0
2005-03-18 13:00:00,27.08,27.1,27.01,27.03,22000.0,12.7864,12.7959,12.7534,12.7628,22000.0
2005-03-18 13:10:00,27.04,27.08,27.0,27.02,24000.0,12.7676,12.7864,12.7487,12.7581,24000.0
2005-03-18 13:20:00,27.02,27.06,27.02,27.03,14000.0,12.7581,12.777,12.7581,12.7628,14000.0
2005-03-18 13:30:00,27.02,27.03,26.97,27.0,46000.0,12.7581,12.7628,12.7345,12.7487,46000.0
2005-03-18 13:40:00,27.0,27.0,26.95,26.96,34200.0,12.7487,12.7487,12.7251,12.7298,34200.0
2005-03-18 13:50:00,26.96,27.02,26.92,27.02,55200.0,12.7298,12.7581,12.7109,12.7581,55200.0
2005-03-18 14:00:00,27.03,27.05,26.98,26.99,49800.0,12.7628,12.7723,12.7392,12.744,49800.0
2005-03-18 14:10:00,26.99,26.99,26.98,26.98,17600.0,12.744,12.744,12.7392,12.7392,17600.0
2005-03-18 14:20:00,26.98,27.09,26.98,27.06,64800.0,12.7392,12.7912,12.7392,12.777,64800.0
2005-03-18 14:30:00,27.05,27.11,27.03,27.03,38800.0,12.7723,12.8006,12.7628,12.7628,38800.0
2005-03-18 14:40:00,27.03,27.05,27.0,27.0,25200.0,12.7628,12.7723,12.7487,12.7487,25200.0
2005-03-18 14:50:00,27.0,27.06,26.98,27.05,29400.0,12.7487,12.777,12.7392,12.7723,29400.0
2005-03-18 15:00:00,27.05,27.06,26.97,26.99,30200.0,12.7723,12.777,12.7345,12.744,30200.0
2005-03-18 15:10:00,26.99,27.02,26.97,27.0,59400.0,12.744,12.7581,12.7345,12.7487,59400.0
2005-03-18 15:20:00,27.0,27.03,26.99,27.0,56600.0,12.7487,12.7628,12.744,12.7487,56600.0
2005-03-18 15:30:00,27.0,27.04,27.0,27.04,60800.0,12.7487,12.7676,12.7487,12.7676,60800.0
2005-03-18 15:40:00,27.04,27.15,27.04,27.15,103000.0,12.7676,12.8195,12.7676,12.8195,103000.0
2005-03-18 15:50:00,27.15,27.18,27.1,27.14,69800.0,12.8195,12.8337,12.7959,12.8148,69800.0
2005-03-21 09:30:00,27.1,27.15,27.06,27.06,27000.0,12.7959,12.8195,12.777,12.777,27000.0
2005-03-21 09:40:00,27.06,27.2,27.05,27.19,23000.0,12.777,12.8431,12.7723,12.8384,23000.0
2005-03-21 09:50:00,27.2,27.21,27.08,27.16,42400.0,12.8431,12.8478,12.7864,12.8242,42400.0
2005-03-21 10:00:00,27.15,27.15,27.08,27.12,32200.0,12.8195,12.8195,12.7864,12.8053,32200.0
2005-03-21 10:10:00,27.12,27.2,27.12,27.19,29400.0,12.8053,12.8431,12.8053,12.8384,29400.0
2005-03-21 10:20:00,27.18,27.23,27.12,27.18,50600.0,12.8337,12.8573,12.8053,12.8337,50600.0
2005-03-21 10:30:00,27.19,27.21,27.1,27.18,57800.0,12.8384,12.8478,12.7959,12.8337,57800.0
2005-03-21 10:40:00,27.18,27.18,27.12,27.13,22400.0,12.8337,12.8337,12.8053,12.8101,22400.0
2005-03-21 10:50:00,27.11,27.14,27.09,27.11,29000.0,12.8006,12.8148,12.7912,12.8006,29000.0
2005-03-21 11:00:00,27.11,27.15,27.11,27.14,16200.0,12.8006,12.8195,12.8006,12.8148,16200.0
2005-03-21 11:10:00,27.14,27.14,26.97,26.98,56600.0,12.8148,12.8148,12.7345,12.7392,56600.0
2005-03-21 11:20:00,26.98,27.06,26.98,27.0,36200.0,12.7392,12.777,12.7392,12.7487,36200.0
2005-03-21 11:30:00,27.0,27.06,26.97,27.05,39400.0,12.7487,12.777,12.7345,12.7723,39400.0
2005-03-21 11:40:00,27.05,27.05,27.0,27.02,35800.0,12.7723,12.7723,12.7487,12.7581,35800.0
2005-03-21 11:50:00,27.04,27.06,27.02,27.06,71400.0,12.7676,12.777,12.7581,12.777,71400.0
2005-03-21 12:00:00,27.06,27.1,27.0,27.03,27200.0,12.777,12.7959,12.7487,12.7628,27200.0
2005-03-21 12:10:00,27.04,27.14,27.04,27.1,27400.0,12.7676,12.8148,12.7676,12.7959,27400.0
2005-03-21 12:20:00,27.08,27.15,27.06,27.11,18400.0,12.7864,12.8195,12.777,12.8006,18400.0
2005-03-21 12:30:00,27.11,27.13,27.06,27.13,14400.0,12.8006,12.8101,12.777,12.8101,14400.0
2005-03-21 12:40:00,27.13,27.16,27.1,27.1,22200.0,12.8101,12.8242,12.7959,12.7959,22200.0
2005-03-21 12:50:00,27.1,27.11,27.07,27.11,16200.0,12.7959,12.8006,12.7817,12.8006,16200.0
2005-03-21 13:00:00,27.11,27.15,27.08,27.14,17200.0,12.8006,12.8195,12.7864,12.8148,17200.0
2005-03-21 13:10:00,27.15,27.16,27.14,27.15,20000.0,12.8195,12.8242,12.8148,12.8195,20000.0
2005-03-21 13:20:00,27.15,27.15,27.11,27.13,15600.0,12.8195,12.8195,12.8006,12.8101,15600.0
2005-03-21 13:30:00,27.12,27.18,27.12,27.18,19200.0,12.8053,12.8337,12.8053,12.8337,19200.0
2005-03-21 13:40:00,27.18,27.18,27.09,27.09,27800.0,12.8337,12.8337,12.7912,12.7912,27800.0
2005-03-21 13:50:00,27.08,27.09,27.07,27.09,7000.0,12.7864,12.7912,12.7817,12.7912,7000.0
2005-03-21 14:00:00,27.1,27.1,27.08,27.09,13000.0,12.7959,12.7959,12.7864,12.7912,13000.0
2005-03-21 14:10:00,27.08,27.09,27.05,27.09,21400.0,12.7864,12.7912,12.7723,12.7912,21400.0
2005-03-21 14:20:00,27.1,27.1,27.04,27.07,26200.0,12.7959,12.7959,12.7676,12.7817,26200.0
2005-03-21 14:30:00,27.07,27.12,27.06,27.1,24200.0,12.7817,12.8053,12.777,12.7959,24200.0
2005-03-21 14:40:00,27.11,27.11,27.07,27.09,14800.0,12.8006,12.8006,12.7817,12.7912,14800.0
2005-03-21 14:50:00,27.09,27.09,27.07,27.09,6800.0,12.7912,12.7912,12.7817,12.7912,6800.0
2005-03-21 15:00:00,27.1,27.11,27.09,27.11,12800.0,12.7959,12.8006,12.7912,12.8006,12800.0
2005-03-21 15:10:00,27.1,27.11,27.08,27.1,17000.0,12.7959,12.8006,12.7864,12.7959,17000.0
2005-03-21 15:20:00,27.1,27.11,27.08,27.1,27800.0,12.7959,12.8006,12.7864,12.7959,27800.0
2005-03-21 15:30:00,27.09,27.1,27.06,27.1,20000.0,12.7912,12.7959,12.777,12.7959,20000.0
2005-03-21 15:40:00,27.1,27.11,27.05,27.06,27400.0,12.7959,12.8006,12.7723,12.777,27400.0
2005-03-21 15:50:00,27.06,27.15,27.02,27.1,66000.0,12.777,12.8195,12.7581,12.7959,66000.0
2005-03-22 09:30:00,27.09,27.17,27.07,27.08,47600.0,12.7912,12.8289,12.7817,12.7864,47600.0
2005-03-22 09:40:00,27.08,27.14,27.04,27.05,38000.0,12.7864,12.8148,12.7676,12.7723,38000.0
2005-03-22 09:50:00,27.03,27.11,26.99,27.04,47000.0,12.7628,12.8006,12.744,12.7676,47000.0
2005-03-22 10:00:00,27.04,27.09,27.04,27.08,22000.0,12.7676,12.7912,12.7676,12.7864,22000.0
2005-03-22 10:10:00,27.08,27.09,27.04,27.05,14200.0,12.7864,12.7912,12.7676,12.7723,14200.0
2005-03-22 10:20:00,27.05,27.11,27.02,27.04,33600.0,12.7723,12.8006,12.7581,12.7676,33600.0
2005-03-22 10:30:00,27.03,27.09,27.03,27.03,14600.0,12.7628,12.7912,12.7628,12.7628,14600.0
2005-03-22 10:40:00,27.03,27.08,27.02,27.08,13600.0,12.7628,12.7864,12.7581,12.7864,13600.0
2005-03-22 10:50:00,27.08,27.08,27.07,27.07,11400.0,12.7864,12.7864,12.7817,12.7817,11400.0
2005-03-22 11:00:00,27.08,27.08,27.0,27.06,28800.0,12.7864,12.7864,12.7487,12.777,28800.0
2005-03-22 11:10:00,27.06,27.07,27.04,27.05,18400.0,12.777,12.7817,12.7676,12.7723,18400.0
2005-03-22 11:20:00,27.06,27.07,27.03,27.05,8800.0,12.777,12.7817,12.7628,12.7723,8800.0
2005-03-22 11:30:00,27.05,27.1,27.05,27.1,23200.0,12.7723,12.7959,12.7723,12.7959,23200.0
2005-03-22 11:40:00,27.09,27.09,27.08,27.08,9200.0,12.7912,12.7912,12.7864,12.7864,9200.0
2005-03-22 11:50:00,27.09,27.1,27.06,27.08,6600.0,12.7912,12.7959,12.777,12.7864,6600.0
2005-03-22 12:00:00,27.06,27.08,27.06,27.07,14000.0,12.777,12.7864,12.777,12.7817,14000.0
2005-03-22 12:10:00,27.06,27.08,27.06,27.06,13200.0,12.777,12.7864,12.777,12.777,13200.0
2005-03-22 12:20:00,27.06,27.08,27.06,27.08,18800.0,12.777,12.7864,12.777,12.7864,18800.0
2005-03-22 12:30:00,27.07,27.08,27.05,27.07,13800.0,12.7817,12.7864,12.7723,12.7817,13800.0
2005-03-22 12:40:00,27.07,27.08,27.05,27.08,10000.0,12.7817,12.7864,12.7723,12.7864,10000.0
2005-03-22 12:50:00,27.07,27.07,27.06,27.06,12200.0,12.7817,12.7817,12.777,12.777,12200.0
2005-03-22 13:00:00,27.06,27.08,27.06,27.08,6800.0,12.777,12.7864,12.777,12.7864,6800.0
2005-03-22 13:10:00,27.08,27.08,27.06,27.07,5800.0,12.7864,12.7864,12.777,12.7817,5800.0
2005-03-22 13:20:00,27.07,27.08,27.07,27.08,4800.0,12.7817,12.7864,12.7817,12.7864,4800.0
2005-03-22 13:30:00,27.08,27.08,27.07,27.08,5600.0,12.7864,12.7864,12.7817,12.7864,5600.0
2005-03-22 13:40:00,27.08,27.09,27.08,27.09,6200.0,12.7864,12.7912,12.7864,12.7912,6200.0
2005-03-22 13:50:00,27.09,27.09,27.07,27.07,9400.0,12.7912,12.7912,12.7817,12.7817,9400.0
2005-03-22 14:00:00,27.07,27.1,27.07,27.08,18200.0,12.7817,12.7959,12.7817,12.7864,18200.0
2005-03-22 14:10:00,27.09,27.11,27.07,27.11,29200.0,12.7912,12.8006,12.7817,12.8006,29200.0
2005-03-22 14:20:00,27.09,27.09,26.87,26.91,73400.0,12.7912,12.7912,12.6873,12.7062,73400.0
2005-03-22 14:30:00,26.93,26.93,26.81,26.81,60800.0,12.7156,12.7156,12.659,12.659,60800.0
2005-03-22 14:40:00,26.81,26.82,26.71,26.73,56600.0,12.659,12.6637,12.6117,12.6212,56600.0
2005-03-22 14:50:00,26.75,26.78,26.74,26.74,78200.0,12.6306,12.6448,12.6259,12.6259,78200.0
2005-03-22 15:00:00,26.74,26.75,26.6,26.6,65600.0,12.6259,12.6306,12.5598,12.5598,65600.0
2005-03-22 15:10:00,26.61,26.61,26.41,26.43,54600.0,12.5645,12.5645,12.4701,12.4795,54600.0
2005-03-22 15:20:00,26.43,26.58,26.41,26.45,101800.0,12.4795,12.5504,12.4701,12.489,101800.0
2005-03-22 15:30:00,26.45,26.49,26.43,26.43,78000.0,12.489,12.5079,12.4795,12.4795,78000.0
2005-03-22 15:40:00,26.42,26.42,26.29,26.3,72800.0,12.4748,12.4748,12.4134,12.4182,72800.0
2005-03-22 15:50:00,26.3,26.35,26.27,26.28,135200.0,12.4182,12.4418,12.404,12.4087,135200.0
2005-03-23 09:30:00,26.24,26.24,26.18,26.18,80400.0,12.3898,12.3898,12.3615,12.3615,80400.0
2005-03-23 09:40:00,26.19,26.2,25.74,26.04,88400.0,12.3662,12.3709,12.1537,12.2954,88400.0
2005-03-23 09:50:00,26.04,26.11,25.99,26.0,164000.0,12.2954,12.3284,12.2718,12.2765,164000.0
2005-03-23 10:00:00,26.0,26.03,25.96,25.97,126200.0,12.2765,12.2907,12.2576,12.2623,126200.0
2005-03-23 10:10:00,25.97,26.05,25.97,25.99,63200.0,12.2623,12.3001,12.2623,12.2718,63200.0
2005-03-23 10:20:00,25.99,26.0,25.98,26.0,68800.0,12.2718,12.2765,12.2671,12.2765,68800.0
2005-03-23 10:30:00,26.0,26.02,25.96,26.0,42400.0,12.2765,12.2859,12.2576,12.2765,42400.0
2005-03-23 10:40:00,25.99,26.04,25.98,25.99,58000.0,12.2718,12.2954,12.2671,12.2718,58000.0
2005-03-23 10:50:00,25.99,26.01,25.97,26.0,144600.0,12.2718,12.2812,12.2623,12.2765,144600.0
2005-03-23 11:00:00,25.98,26.03,25.97,26.03,83600.0,12.2671,12.2907,12.2623,12.2907,83600.0
2005-03-23 11:10:00,26.03,26.05,26.02,26.03,51400.0,12.2907,12.3001,12.2859,12.2907,51400.0
2005-03-23 11:20:00,26.03,26.07,26.03,26.05,40600.0,12.2907,12.3096,12.2907,12.3001,40600.0
2005-03-23 11:30:00,26.05,26.08,26.03,26.07,29400.0,12.3001,12.3143,12.2907,12.3096,29400.0
2005-03-23 11:40:00,26.07,26.07,26.05,26.06,29800.0,12.3096,12.3096,12.3001,12.3048,29800.0
2005-03-23 11:50:00,26.06,26.09,26.05,26.08,21200.0,12.3048,12.319,12.3001,12.3143,21200.0
2005-03-23 12:00:00,26.07,26.08,26.05,26.06,30400.0,12.3096,12.3143,12.3001,12.3048,30400.0
2005-03-23 12:10:00,26.06,26.11,26.06,26.09,22800.0,12.3048,12.3284,12.3048,12.319,22800.0
2005-03-23 12:20:00,26.08,26.09,26.07,26.07,10000.0,12.3143,12.319,12.3096,12.3096,10000.0
2005-03-23 12:30:00,26.07,26.12,26.07,26.12,25600.0,12.3096,12.3332,12.3096,12.3332,25600.0
2005-03-23 12:40:00,26.11,26.13,26.09,26.1,30200.0,12.3284,12.3379,12.319,12.3237,30200.0
2005-03-23 12:50:00,26.1,26.1,26.08,26.08,15000.0,12.3237,12.3237,12.3143,12.3143,15000.0
2005-03-23 13:00:00,26.08,26.12,26.08,26.12,11800.0,12.3143,12.3332,12.3143,12.3332,11800.0
2005-03-23 13:10:00,26.12,26.13,26.11,26.13,24400.0,12.3332,12.3379,12.3284,12.3379,24400.0
2005-03-23 13:20:00,26.12,26.13,26.09,26.1,13400.0,12.3332,12.3379,12.319,12.3237,13400.0
2005-03-23 13:30:00,26.1,26.1,26.06,26.06,22000.0,12.3237,12.3237,12.3048,12.3048,22000.0
2005-03-23 13:40:00,26.06,26.1,26.06,26.09,20800.0,12.3048,12.3237,12.3048,12.319,20800.0
2005-03-23 13:50:00,26.09,26.09,26.05,26.08,25000.0,12.319,12.319,12.3001,12.3143,25000.0
2005-03-23 14:00:00,26.08,26.11,26.05,26.11,30400.0,12.3143,12.3284,12.3001,12.3284,30400.0
2005-03-23 14:10:00,26.11,26.13,26.1,26.1,26400.0,12.3284,12.3379,12.3237,12.3237,26400.0
2005-03-23 14:20:00,26.1,26.13,26.09,26.13,21200.0,12.3237,12.3379,12.319,12.3379,21200.0
2005-03-23 14:30:00,26.13,26.13,26.06,26.07,14800.0,12.3379,12.3379,12.3048,12.3096,14800.0
2005-03-23 14:40:00,26.06,26.1,26.06,26.1,13200.0,12.3048,12.3237,12.3048,12.3237,13200.0
2005-03-23 14:50:00,26.11,26.12,26.1,26.11,12200.0,12.3284,12.3332,12.3237,12.3284,12200.0
2005-03-23 15:00:00,26.11,26.13,26.1,26.11,35400.0,12.3284,12.3379,12.3237,12.3284,35400.0
2005-03-23 15:10:00,26.13,26.19,26.11,26.11,40000.0,12.3379,12.3662,12.3284,12.3284,40000.0
2005-03-23 15:20:00,26.11,26.17,26.1,26.15,46600.0,12.3284,12.3568,12.3237,12.3473,46600.0
2005-03-23 15:30:00,26.15,26.15,26.11,26.11,21400.0,12.3473,12.3473,12.3284,12.3284,21400.0
2005-03-23 15:40:00,26.12,26.15,26.12,26.15,30600.0,12.3332,12.3473,12.3332,12.3473,30600.0
2005-03-23 15:50:00,26.14,26.14,26.07,26.07,59600.0,12.3426,12.3426,12.3096,12.3096,59600.0
2005-03-24 09:30:00,26.3,26.35,26.2,26.35,103400.0,12.4182,12.4418,12.3709,12.4418,103400.0
2005-03-24 09:40:00,26.35,26.4,26.25,26.35,50400.0,12.4418,12.4654,12.3945,12.4418,50400.0
2005-03-24 09:50:00,26.34,26.39,26.28,26.38,83600.0,12.437,12.4606,12.4087,12.4559,83600.0
2005-03-24 10:00:00,26.36,26.38,26.3,26.38,48400.0,12.4465,12.4559,12.4182,12.4559,48400.0
2005-03-24 10:10:00,26.4,26.48,26.4,26.44,59600.0,12.4654,12.5031,12.4654,12.4843,59600.0
2005-03-24 10:20:00,26.44,26.47,26.41,26.47,35800.0,12.4843,12.4984,12.4701,12.4984,35800.0
2005-03-24 10:30:00,26.47,26.49,26.41,26.43,47400.0,12.4984,12.5079,12.4701,12.4795,47400.0
2005-03-24 10:40:00,26.43,26.44,26.41,26.43,24400.0,12.4795,12.4843,12.4701,12.4795,24400.0
2005-03-24 10:50:00,26.45,26.48,26.43,26.45,35800.0,12.489,12.5031,12.4795,12.489,35800.0
2005-03-24 11:00:00,26.44,26.44,26.39,26.41,35200.0,12.4843,12.4843,12.4606,12.4701,35200.0
2005-03-24 11:10:00,26.42,26.45,26.4,26.44,20600.0,12.4748,12.489,12.4654,12.4843,20600.0
2005-03-24 11:20:00,26.44,26.45,26.42,26.43,12200.0,12.4843,12.489,12.4748,12.4795,12200.0
2005-03-24 11:30:00,26.43,26.44,26.41,26.43,21400.0,12.4795,12.4843,12.4701,12.4795,21400.0
2005-03-24 11:40:00,26.43,26.49,26.39,26.43,28000.0,12.4795,12.5079,12.4606,12.4795,28000.0
2005-03-24 11:50:00,26.43,26.45,26.41,26.43,20800.0,12.4795,12.489,12.4701,12.4795,20800.0
2005-03-24 12:00:00,26.43,26.47,26.42,26.45,19000.0,12.4795,12.4984,12.4748,12.489,19000.0
2005-03-24 12:10:00,26.45,26.47,26.43,26.46,13400.0,12.489,12.4984,12.4795,12.4937,13400.0
2005-03-24 12:20:00,26.46,26.47,26.43,26.45,17000.0,12.4937,12.4984,12.4795,12.489,17000.0
2005-03-24 12:30:00,26.45,26.47,26.42,26.47,21800.0,12.489,12.4984,12.4748,12.4984,21800.0
2005-03-24 12:40:00,26.47,26.47,26.43,26.46,10800.0,12.4984,12.4984,12.4795,12.4937,10800.0
2005-03-24 12:50:00,26.46,26.47,26.41,26.43,14000.0,12.4937,12.4984,12.4701,12.4795,14000.0
2005-03-24 13:00:00,26.43,26.45,26.43,26.44,16000.0,12.4795,12.489,12.4795,12.4843,16000.0
2005-03-24 13:10:00,26.45,26.46,26.43,26.46,25800.0,12.489,12.4937,12.4795,12.4937,25800.0
2005-03-24 13:20:00,26.46,26.47,26.45,26.45,12000.0,12.4937,12.4984,12.489,12.489,12000.0
2005-03-24 13:30:00,26.45,26.46,26.44,26.44,12400.0,12.489,12.4937,12.4843,12.4843,12400.0
2005-03-24 13:40:00,26.45,26.46,26.44,26.46,3800.0,12.489,12.4937,12.4843,12.4937,3800.0
2005-03-24 13:50:00,26.46,26.48,26.42,26.45,17000.0,12.4937,12.5031,12.4748,12.489,17000.0
2005-03-24 14:00:00,26.47,26.47,26.45,26.46,6800.0,12.4984,12.4984,12.489,12.4937,6800.0
2005-03-24 14:10:00,26.46,26.49,26.45,26.47,12200.0,12.4937,12.5079,12.489,12.4984,12200.0
2005-03-24 14:20:00,26.46,26.47,26.45,26.47,4400.0,12.4937,12.4984,12.489,12.4984,4400.0
2005-03-24 14:30:00,26.48,26.48,26.46,26.46,4200.0,12.5031,12.5031,12.4937,12.4937,4200.0
2005-03-24 14:40:00,26.47,26.47,26.42,26.45,16800.0,12.4984,12.4984,12.4748,12.489,16800.0
2005-03-24 14:50:00,26.45,26.48,26.44,26.47,17200.0,12.489,12.5031,12.4843,12.4984,17200.0
2005-03-24 15:00:00,26.48,26.49,26.42,26.44,36400.0,12.5031,12.5079,12.4748,12.4843,36400.0
2005-03-24 15:10:00,26.43,26.49,26.43,26.47,22200.0,12.4795,12.5079,12.4795,12.4984,22200.0
2005-03-24 15:20:00,26.47,26.52,26.46,26.5,35200.0,12.4984,12.522,12.4937,12.5126,35200.0
2005-03-24 15:30:00,26.5,26.5,26.47,26.48,57800.0,12.5126,12.5126,12.4984,12.5031,57800.0
2005-03-24 15:40:00,26.48,26.58,26.46,26.54,50400.0,12.5031,12.5504,12.4937,12.5315,50400.0
2005-03-24 15:50:00,26.54,26.55,26.5,26.54,63000.0,12.5315,12.5362,12.5126,12.5315,63000.0
2005-03-28 09:30:00,26.6,26.6,26.49,26.58,47200.0,12.5598,12.5598,12.5079,12.5504,47200.0
2005-03-28 09:40:00,26.55,26.66,26.45,26.66,33800.0,12.5362,12.5881,12.489,12.5881,33800.0
2005-03-28 09:50:00,26.66,26.71,26.6,26.71,32400.0,12.5881,12.6117,12.5598,12.6117,32400.0
2005-03-28 10:00:00,26.68,26.7,26.66,26.68,26200.0,12.5976,12.607,12.5881,12.5976,26200.0
2005-03-28 10:10:00,26.68,26.75,26.66,26.72,39200.0,12.5976,12.6306,12.5881,12.6165,39200.0
2005-03-28 10:20:00,26.72,26.85,26.72,26.85,30200.0,12.6165,12.6778,12.6165,12.6778,30200.0
2005-03-28 10:30:00,26.85,26.89,26.74,26.82,46200.0,12.6778,12.6967,12.6259,12.6637,46200.0
2005-03-28 10:40:00,26.84,26.84,26.75,26.75,25200.0,12.6731,12.6731,12.6306,12.6306,25200.0
2005-03-28 10:50:00,26.75,26.78,26.7,26.74,43400.0,12.6306,12.6448,12.607,12.6259,43400.0
2005-03-28 11:00:00,26.74,26.75,26.73,26.73,22600.0,12.6259,12.6306,12.6212,12.6212,22600.0
2005-03-28 11:10:00,26.73,26.77,26.72,26.77,55800.0,12.6212,12.6401,12.6165,12.6401,55800.0
2005-03-28 11:20:00,26.76,26.78,26.75,26.77,22200.0,12.6354,12.6448,12.6306,12.6401,22200.0
2005-03-28 11:30:00,26.77,26.78,26.75,26.77,7200.0,12.6401,12.6448,12.6306,12.6401,7200.0
2005-03-28 11:40:00,26.77,26.77,26.7,26.74,29000.0,12.6401,12.6401,12.607,12.6259,29000.0
2005-03-28 11:50:00,26.73,26.79,26.71,26.78,10600.0,12.6212,12.6495,12.6117,12.6448,10600.0
2005-03-28 12:00:00,26.78,26.78,26.68,26.73,14600.0,12.6448,12.6448,12.5976,12.6212,14600.0
2005-03-28 12:10:00,26.72,26.75,26.7,26.75,8200.0,12.6165,12.6306,12.607,12.6306,8200.0
2005-03-28 12:20:00,26.75,26.75,26.73,26.74,13800.0,12.6306,12.6306,12.6212,12.6259,13800.0
2005-03-28 12:30:00,26.74,26.75,26.73,26.73,17000.0,12.6259,12.6306,12.6212,12.6212,17000.0
2005-03-28 12:40:00,26.73,26.75,26.73,26.74,13000.0,12.6212,12.6306,12.6212,12.6259,13000.0
2005-03-28 12:50:00,26.73,26.74,26.71,26.73,17000.0,12.6212,12.6259,12.6117,12.6212,17000.0
2005-03-28 13:00:00,26.73,26.75,26.73,26.74,8000.0,12.6212,12.6306,12.6212,12.6259,8000.0
2005-03-28 13:10:00,26.74,26.76,26.73,26.73,23800.0,12.6259,12.6354,12.6212,12.6212,23800.0
2005-03-28 13:20:00,26.73,26.76,26.73,26.75,14200.0,12.6212,12.6354,12.6212,12.6306,14200.0
2005-03-28 13:30:00,26.75,26.77,26.75,26.75,12800.0,12.6306,12.6401,12.6306,12.6306,12800.0
2005-03-28 13:40:00,26.75,26.8,26.75,26.79,23600.0,12.6306,12.6542,12.6306,12.6495,23600.0
2005-03-28 13:50:00,26.78,26.79,26.78,26.78,7200.0,12.6448,12.6495,12.6448,12.6448,7200.0
2005-03-28 14:00:00,26.78,26.8,26.78,26.79,17000.0,12.6448,12.6542,12.6448,12.6495,17000.0
2005-03-28 14:10:00,26.78,26.82,26.78,26.8,29400.0,12.6448,12.6637,12.6448,12.6542,29400.0
2005-03-28 14:20:00,26.8,26.85,26.79,26.85,33000.0,12.6542,12.6778,12.6495,12.6778,33000.0
2005-03-28 14:30:00,26.86,26.86,26.84,26.84,25200.0,12.6826,12.6826,12.6731,12.6731,25200.0
2005-03-28 14:40:00,26.84,26.9,26.84,26.87,24000.0,12.6731,12.7015,12.6731,12.6873,24000.0
2005-03-28 14:50:00,26.87,26.91,26.86,26.89,22600.0,12.6873,12.7062,12.6826,12.6967,22600.0
2005-03-28 15:00:00,26.89,26.91,26.86,26.88,10200.0,12.6967,12.7062,12.6826,12.692,10200.0
2005-03-28 15:10:00,26.86,26.88,26.86,26.86,17600.0,12.6826,12.692,12.6826,12.6826,17600.0
2005-03-28 15:20:00,26.86,26.88,26.82,26.83,35000.0,12.6826,12.692,12.6637,12.6684,35000.0
2005-03-28 15:30:00,26.84,26.86,26.82,26.86,35000.0,12.6731,12.6826,12.6637,12.6826,35000.0
2005-03-28 15:40:00,26.84,26.86,26.8,26.81,101400.0,12.6731,12.6826,12.6542,12.659,101400.0
2005-03-28 15:50:00,26.82,26.82,26.77,26.79,31800.0,12.6637,12.6637,12.6401,12.6495,31800.0
2005-03-29 09:30:00,26.77,26.8,26.56,26.65,48400.0,12.6401,12.6542,12.5409,12.5834,48400.0
2005-03-29 09:40:00,26.65,26.65,26.56,26.61,17800.0,12.5834,12.5834,12.5409,12.5645,17800.0
2005-03-29 09:50:00,26.61,26.7,26.57,26.6,62600.0,12.5645,12.607,12.5456,12.5598,62600.0
2005-03-29 10:00:00,26.61,26.73,26.59,26.69,36000.0,12.5645,12.6212,12.5551,12.6023,36000.0
2005-03-29 10:10:00,26.68,26.75,26.65,26.75,42800.0,12.5976,12.6306,12.5834,12.6306,42800.0
2005-03-29 10:20:00,26.75,26.85,26.75,26.78,24800.0,12.6306,12.6778,12.6306,12.6448,24800.0
2005-03-29 10:30:00,26.77,26.82,26.74,26.8,21200.0,12.6401,12.6637,12.6259,12.6542,21200.0
2005-03-29 10:40:00,26.79,26.79,26.73,26.73,37800.0,12.6495,12.6495,12.6212,12.6212,37800.0
2005-03-29 10:50:00,26.73,26.79,26.73,26.76,14000.0,12.6212,12.6495,12.6212,12.6354,14000.0
2005-03-29 11:00:00,26.74,26.75,26.72,26.72,14400.0,12.6259,12.6306,12.6165,12.6165,14400.0
2005-03-29 11:10:00,26.72,26.74,26.69,26.73,14800.0,12.6165,12.6259,12.6023,12.6212,14800.0
2005-03-29 11:20:00,26.73,26.73,26.71,26.73,20800.0,12.6212,12.6212,12.6117,12.6212,20800.0
2005-03-29 11:30:00,26.73,26.75,26.73,26.75,12200.0,12.6212,12.6306,12.6212,12.6306,12200.0
2005-03-29 11:40:00,26.75,26.77,26.72,26.72,8600.0,12.6306,12.6401,12.6165,12.6165,8600.0
2005-03-29 11:50:00,26.72,26.72,26.67,26.69,30800.0,12.6165,12.6165,12.5929,12.6023,30800.0
2005-03-29 12:00:00,26.7,26.72,26.68,26.68,22200.0,12.607,12.6165,12.5976,12.5976,22200.0
2005-03-29 12:10:00,26.67,26.68,26.66,26.66,20600.0,12.5929,12.5976,12.5881,12.5881,20600.0
2005-03-29 12:20:00,26.67,26.67,26.65,26.65,16600.0,12.5929,12.5929,12.5834,12.5834,16600.0
2005-03-29 12:30:00,26.65,26.68,26.65,26.67,22400.0,12.5834,12.5976,12.5834,12.5929,22400.0
2005-03-29 12:40:00,26.67,26.69,26.67,26.68,4400.0,12.5929,12.6023,12.5929,12.5976,4400.0
2005-03-29 12:50:00,26.68,26.7,26.67,26.69,15800.0,12.5976,12.607,12.5929,12.6023,15800.0
2005-03-29 13:00:00,26.7,26.71,26.63,26.65,25000.0,12.607,12.6117,12.574,12.5834,25000.0
2005-03-29 13:10:00,26.64,26.65,26.6,26.63,34600.0,12.5787,12.5834,12.5598,12.574,34600.0
2005-03-29 13:20:00,26.6,26.6,26.55,26.58,11600.0,12.5598,12.5598,12.5362,12.5504,11600.0
2005-03-29 13:30:00,26.6,26.6,26.56,26.56,11600.0,12.5598,12.5598,12.5409,12.5409,11600.0
2005-03-29 13:40:00,26.55,26.56,26.53,26.53,25200.0,12.5362,12.5409,12.5268,12.5268,25200.0
2005-03-29 13:50:00,26.53,26.56,26.52,26.54,20800.0,12.5268,12.5409,12.522,12.5315,20800.0
2005-03-29 14:00:00,26.54,26.54,26.49,26.5,31000.0,12.5315,12.5315,12.5079,12.5126,31000.0
2005-03-29 14:10:00,26.49,26.49,26.33,26.33,43800.0,12.5079,12.5079,12.4323,12.4323,43800.0
2005-03-29 14:20:00,26.34,26.38,26.34,26.38,34600.0,12.437,12.4559,12.437,12.4559,34600.0
2005-03-29 14:30:00,26.39,26.4,26.24,26.31,27800.0,12.4606,12.4654,12.3898,12.4229,27800.0
2005-03-29 14:40:00,26.3,26.42,26.29,26.42,36800.0,12.4182,12.4748,12.4134,12.4748,36800.0
2005-03-29 14:50:00,26.41,26.43,26.39,26.39,31600.0,12.4701,12.4795,12.4606,12.4606,31600.0
2005-03-29 15:00:00,26.38,26.38,26.29,26.31,45000.0,12.4559,12.4559,12.4134,12.4229,45000.0
2005-03-29 15:10:00,26.32,26.32,26.25,26.28,47000.0,12.4276,12.4276,12.3945,12.4087,47000.0
2005-03-29 15:20:00,26.27,26.32,26.25,26.32,71000.0,12.404,12.4276,12.3945,12.4276,71000.0
2005-03-29 15:30:00,26.31,26.35,26.25,26.27,52000.0,12.4229,12.4418,12.3945,12.404,52000.0
2005-03-29 15:40:00,26.27,26.28,26.21,26.22,26000.0,12.404,12.4087,12.3757,12.3804,26000.0
2005-03-29 15:50:00,26.25,26.31,26.21,26.31,84000.0,12.3945,12.4229,12.3757,12.4229,84000.0
2005-03-30 09:30:00,26.43,26.67,26.43,26.65,74400.0,12.4795,12.5929,12.4795,12.5834,74400.0
2005-03-30 09:40:00,26.68,26.8,26.68,26.69,73000.0,12.5976,12.6542,12.5976,12.6023,73000.0
2005-03-30 09:50:00,26.68,26.72,26.63,26.65,51800.0,12.5976,12.6165,12.574,12.5834,51800.0
2005-03-30 10:00:00,26.67,26.75,26.64,26.74,55600.0,12.5929,12.6306,12.5787,12.6259,55600.0
2005-03-30 10:10:00,26.74,26.85,26.7,26.81,44600.0,12.6259,12.6778,12.607,12.659,44600.0
2005-03-30 10:20:00,26.82,26.86,26.77,26.8,97400.0,12.6637,12.6826,12.6401,12.6542,97400.0
2005-03-30 10:30:00,26.8,26.9,26.8,26.88,96600.0,12.6542,12.7015,12.6542,12.692,96600.0
2005-03-30 10:40:00,26.86,26.86,26.8,26.81,27600.0,12.6826,12.6826,12.6542,12.659,27600.0
2005-03-30 10:50:00,26.8,26.86,26.8,26.82,36000.0,12.6542,12.6826,12.6542,12.6637,36000.0
2005-03-30 11:00:00,26.83,26.86,26.77,26.77,30400.0,12.6684,12.6826,12.6401,12.6401,30400.0
2005-03-30 11:10:00,26.78,26.9,26.78,26.9,42400.0,12.6448,12.7015,12.6448,12.7015,42400.0
2005-03-30 11:20:00,26.9,26.96,26.88,26.89,42400.0,12.7015,12.7298,12.692,12.6967,42400.0
2005-03-30 11:30:00,26.89,26.9,26.82,26.82,15800.0,12.6967,12.7015,12.6637,12.6637,15800.0
2005-03-30 11:40:00,26.82,26.86,26.81,26.81,18600.0,12.6637,12.6826,12.659,12.659,18600.0
2005-03-30 11:50:00,26.82,26.83,26.78,26.81,24400.0,12.6637,12.6684,12.6448,12.659,24400.0
2005-03-30 12:00:00,26.81,26.83,26.79,26.8,12200.0,12.659,12.6684,12.6495,12.6542,12200.0
2005-03-30 12:10:00,26.8,26.81,26.77,26.81,32000.0,12.6542,12.659,12.6401,12.659,32000.0
2005-03-30 12:20:00,26.81,26.83,26.8,26.81,11400.0,12.659,12.6684,12.6542,12.659,11400.0
2005-03-30 12:30:00,26.81,26.81,26.78,26.78,3200.0,12.659,12.659,12.6448,12.6448,3200.0
2005-03-30 12:40:00,26.79,26.86,26.77,26.81,30800.0,12.6495,12.6826,12.6401,12.659,30800.0
2005-03-30 12:50:00,26.81,26.82,26.79,26.81,10400.0,12.659,12.6637,12.6495,12.659,10400.0
2005-03-30 13:00:00,26.82,26.82,26.78,26.79,188800.0,12.6637,12.6637,12.6448,12.6495,188800.0
2005-03-30 13:10:00,26.79,26.85,26.79,26.83,14800.0,12.6495,12.6778,12.6495,12.6684,14800.0
2005-03-30 13:20:00,26.82,26.82,26.79,26.81,10200.0,12.6637,12.6637,12.6495,12.659,10200.0
2005-03-30 13:30:00,26.81,26.82,26.79,26.8,11400.0,12.659,12.6637,12.6495,12.6542,11400.0
2005-03-30 13:40:00,26.79,26.79,26.69,26.74,31000.0,12.6495,12.6495,12.6023,12.6259,31000.0
2005-03-30 13:50:00,26.75,26.79,26.74,26.79,19600.0,12.6306,12.6495,12.6259,12.6495,19600.0
2005-03-30 14:00:00,26.8,26.82,26.74,26.74,20000.0,12.6542,12.6637,12.6259,12.6259,20000.0
2005-03-30 14:10:00,26.73,26.75,26.7,26.71,22400.0,12.6212,12.6306,12.607,12.6117,22400.0
2005-03-30 14:20:00,26.72,26.72,26.64,26.66,50000.0,12.6165,12.6165,12.5787,12.5881,50000.0
2005-03-30 14:30:00,26.66,26.72,26.66,26.69,215800.0,12.5881,12.6165,12.5881,12.6023,215800.0
2005-03-30 14:40:00,26.69,26.71,26.57,26.58,42000.0,12.6023,12.6117,12.5456,12.5504,42000.0
2005-03-30 14:50:00,26.58,26.6,26.54,26.56,26400.0,12.5504,12.5598,12.5315,12.5409,26400.0
2005-03-30 15:00:00,26.56,26.59,26.54,26.56,19600.0,12.5409,12.5551,12.5315,12.5409,19600.0
2005-03-30 15:10:00,26.56,26.59,26.56,26.58,11000.0,12.5409,12.5551,12.5409,12.5504,11000.0
2005-03-30 15:20:00,26.58,26.63,26.56,26.63,18000.0,12.5504,12.574,12.5409,12.574,18000.0
2005-03-30 15:30:00,26.61,26.68,26.61,26.66,29400.0,12.5645,12.5976,12.5645,12.5881,29400.0
2005-03-30 15:40:00,26.66,26.69,26.64,26.69,32600.0,12.5881,12.6023,12.5787,12.6023,32600.0
2005-03-30 15:50:00,26.68,26.72,26.65,26.65,55600.0,12.5976,12.6165,12.5834,12.5834,55600.0
2005-03-31 09:30:00,26.9,26.99,26.83,26.97,104600.0,12.7015,12.744,12.6684,12.7345,104600.0
2005-03-31 09:40:00,26.97,27.07,26.95,27.06,85000.0,12.7345,12.7817,12.7251,12.777,85000.0
2005-03-31 09:50:00,27.08,27.14,27.05,27.06,47400.0,12.7864,12.8148,12.7723,12.777,47400.0
2005-03-31 10:00:00,27.06,27.09,27.02,27.05,71600.0,12.777,12.7912,12.7581,12.7723,71600.0
2005-03-31 10:10:00,27.05,27.13,27.04,27.05,64200.0,12.7723,12.8101,12.7676,12.7723,64200.0
2005-03-31 10:20:00,27.05,27.11,27.04,27.07,53800.0,12.7723,12.8006,12.7676,12.7817,53800.0
2005-03-31 10:30:00,27.07,27.14,27.07,27.1,27000.0,12.7817,12.8148,12.7817,12.7959,27000.0
2005-03-31 10:40:00,27.1,27.12,27.06,27.11,25400.0,12.7959,12.8053,12.777,12.8006,25400.0
2005-03-31 10:50:00,27.13,27.14,27.06,27.11,29200.0,12.8101,12.8148,12.777,12.8006,29200.0
2005-03-31 11:00:00,27.14,27.17,27.13,27.15,55200.0,12.8148,12.8289,12.8101,12.8195,55200.0
2005-03-31 11:10:00,27.13,27.2,27.13,27.18,34600.0,12.8101,12.8431,12.8101,12.8337,34600.0
2005-03-31 11:20:00,27.2,27.2,27.16,27.18,35000.0,12.8431,12.8431,12.8242,12.8337,35000.0
2005-03-31 11:30:00,27.18,27.24,27.17,27.23,24000.0,12.8337,12.862,12.8289,12.8573,24000.0
2005-03-31 11:40:00,27.23,27.25,27.18,27.24,37800.0,12.8573,12.8667,12.8337,12.862,37800.0
2005-03-31 11:50:00,27.24,27.29,27.23,27.29,20400.0,12.862,12.8856,12.8573,12.8856,20400.0
2005-03-31 12:00:00,27.29,27.29,27.23,27.24,13400.0,12.8856,12.8856,12.8573,12.862,13400.0
2005-03-31 12:10:00,27.23,27.23,27.13,27.13,36800.0,12.8573,12.8573,12.8101,12.8101,36800.0
2005-03-31 12:20:00,27.14,27.22,27.14,27.22,21800.0,12.8148,12.8526,12.8148,12.8526,21800.0
2005-03-31 12:30:00,27.22,27.25,27.2,27.21,22600.0,12.8526,12.8667,12.8431,12.8478,22600.0
2005-03-31 12:40:00,27.22,27.23,27.21,27.22,15800.0,12.8526,12.8573,12.8478,12.8526,15800.0
2005-03-31 12:50:00,27.22,27.27,27.22,27.25,18000.0,12.8526,12.8762,12.8526,12.8667,18000.0
2005-03-31 13:00:00,27.25,27.25,27.21,27.23,16000.0,12.8667,12.8667,12.8478,12.8573,16000.0
2005-03-31 13:10:00,27.21,27.25,27.21,27.23,14800.0,12.8478,12.8667,12.8478,12.8573,14800.0
2005-03-31 13:20:00,27.23,27.23,27.21,27.21,6600.0,12.8573,12.8573,12.8478,12.8478,6600.0
2005-03-31 13:30:00,27.22,27.24,27.18,27.21,52600.0,12.8526,12.862,12.8337,12.8478,52600.0
2005-03-31 13:40:00,27.2,27.24,27.18,27.18,25000.0,12.8431,12.862,12.8337,12.8337,25000.0
2005-03-31 13:50:00,27.18,27.21,27.18,27.2,15800.0,12.8337,12.8478,12.8337,12.8431,15800.0
2005-03-31 14:00:00,27.2,27.21,27.18,27.2,16200.0,12.8431,12.8478,12.8337,12.8431,16200.0
2005-03-31 14:10:00,27.2,27.25,27.2,27.22,38000.0,12.8431,12.8667,12.8431,12.8526,38000.0
2005-03-31 14:20:00,27.22,27.23,27.21,27.23,15800.0,12.8526,12.8573,12.8478,12.8573,15800.0
2005-03-31 14:30:00,27.23,27.25,27.23,27.24,41200.0,12.8573,12.8667,12.8573,12.862,41200.0
2005-03-31 14:40:00,27.24,27.28,27.23,27.23,42400.0,12.862,12.8809,12.8573,12.8573,42400.0
2005-03-31 14:50:00,27.23,27.26,27.22,27.25,27400.0,12.8573,12.8714,12.8526,12.8667,27400.0
2005-03-31 15:00:00,27.24,27.25,27.18,27.21,36400.0,12.862,12.8667,12.8337,12.8478,36400.0
2005-03-31 15:10:00,27.22,27.27,27.2,27.25,39600.0,12.8526,12.8762,12.8431,12.8667,39600.0
2005-03-31 15:20:00,27.25,27.3,27.25,27.26,62400.0,12.8667,12.8903,12.8667,12.8714,62400.0
2005-03-31 15:30:00,27.26,27.27,27.23,27.27,45400.0,12.8714,12.8762,12.8573,12.8762,45400.0
2005-03-31 15:40:00,27.27,27.3,27.27,27.29,52400.0,12.8762,12.8903,12.8762,12.8856,52400.0
2005-03-31 15:50:00,27.29,27.31,27.19,27.19,93400.0,12.8856,12.895,12.8384,12.8384,93400.0
2005-04-01 09:30:00,27.43,27.43,27.39,27.42,116800.0,12.9517,12.9517,12.9328,12.947,116800.0
2005-04-01 09:40:00,27.42,27.42,27.41,27.42,92800.0,12.947,12.947,12.9423,12.947,92800.0
2005-04-01 09:50:00,27.42,27.42,27.36,27.4,227400.0,12.947,12.947,12.9187,12.9375,227400.0
2005-04-01 10:00:00,27.4,27.43,27.37,27.38,74000.0,12.9375,12.9517,12.9234,12.9281,74000.0
2005-04-01 10:10:00,27.39,27.44,27.32,27.42,106200.0,12.9328,12.9564,12.8998,12.947,106200.0
2005-04-01 10:20:00,27.42,27.42,27.31,27.34,49000.0,12.947,12.947,12.895,12.9092,49000.0
2005-04-01 10:30:00,27.33,27.39,27.29,27.38,43000.0,12.9045,12.9328,12.8856,12.9281,43000.0
2005-04-01 10:40:00,27.38,27.38,27.32,27.35,32400.0,12.9281,12.9281,12.8998,12.9139,32400.0
2005-04-01 10:50:00,27.36,27.39,27.25,27.27,37600.0,12.9187,12.9328,12.8667,12.8762,37600.0
2005-04-01 11:00:00,27.29,27.36,27.27,27.36,29800.0,12.8856,12.9187,12.8762,12.9187,29800.0
2005-04-01 11:10:00,27.35,27.36,27.32,27.36,17400.0,12.9139,12.9187,12.8998,12.9187,17400.0
2005-04-01 11:20:00,27.36,27.42,27.36,27.41,44200.0,12.9187,12.947,12.9187,12.9423,44200.0
2005-04-01 11:30:00,27.42,27.44,27.41,27.42,48400.0,12.947,12.9564,12.9423,12.947,48400.0
2005-04-01 11:40:00,27.42,27.43,27.41,27.43,66200.0,12.947,12.9517,12.9423,12.9517,66200.0
2005-04-01 11:50:00,27.43,27.43,27.43,27.43,30600.0,12.9517,12.9517,12.9517,12.9517,30600.0
2005-04-01 12:00:00,27.43,27.43,27.41,27.41,53600.0,12.9517,12.9517,12.9423,12.9423,53600.0
2005-04-01 12:10:00,27.41,27.41,27.41,27.41,39800.0,12.9423,12.9423,12.9423,12.9423,39800.0
2005-04-01 12:20:00,27.41,27.43,27.39,27.39,217000.0,12.9423,12.9517,12.9328,12.9328,217000.0
2005-04-01 12:30:00,27.39,27.39,27.31,27.31,58000.0,12.9328,12.9328,12.895,12.895,58000.0
2005-04-01 12:40:00,27.31,27.34,27.28,27.28,38600.0,12.895,12.9092,12.8809,12.8809,38600.0
2005-04-01 12:50:00,27.27,27.28,27.18,27.18,36400.0,12.8762,12.8809,12.8337,12.8337,36400.0
2005-04-01 13:00:00,27.18,27.18,27.1,27.11,42400.0,12.8337,12.8337,12.7959,12.8006,42400.0
2005-04-01 13:10:00,27.11,27.14,27.11,27.14,11400.0,12.8006,12.8148,12.8006,12.8148,11400.0
2005-04-01 13:20:00,27.13,27.17,27.05,27.1,30000.0,12.8101,12.8289,12.7723,12.7959,30000.0
2005-04-01 13:30:00,27.08,27.08,26.93,26.99,27600.0,12.7864,12.7864,12.7156,12.744,27600.0
2005-04-01 13:40:00,26.97,27.08,26.95,27.08,45400.0,12.7345,12.7864,12.7251,12.7864,45400.0
2005-04-01 13:50:00,27.07,27.07,26.93,27.02,58200.0,12.7817,12.7817,12.7156,12.7581,58200.0
2005-04-01 14:00:00,27.02,27.03,26.95,27.0,34400.0,12.7581,12.7628,12.7251,12.7487,34400.0
2005-04-01 14:10:00,27.0,27.05,27.0,27.0,40200.0,12.7487,12.7723,12.7487,12.7487,40200.0
2005-04-01 14:20:00,27.0,27.0,26.95,26.95,60000.0,12.7487,12.7487,12.7251,12.7251,60000.0
2005-04-01 14:30:00,26.96,27.0,26.95,26.95,42000.0,12.7298,12.7487,12.7251,12.7251,42000.0
2005-04-01 14:40:00,26.95,26.98,26.83,26.95,61400.0,12.7251,12.7392,12.6684,12.7251,61400.0
2005-04-01 14:50:00,26.93,26.95,26.86,26.92,41000.0,12.7156,12.7251,12.6826,12.7109,41000.0
2005-04-01 15:00:00,26.93,27.06,26.92,27.04,51000.0,12.7156,12.777,12.7109,12.7676,51000.0
2005-04-01 15:10:00,27.04,27.11,27.02,27.07,38400.0,12.7676,12.8006,12.7581,12.7817,38400.0
2005-04-01 15:20:00,27.07,27.13,27.05,27.13,51800.0,12.7817,12.8101,12.7723,12.8101,51800.0
2005-04-01 15:30:00,27.12,27.14,27.05,27.11,52600.0,12.8053,12.8148,12.7723,12.8006,52600.0
2005-04-01 15:40:00,27.1,27.24,27.09,27.22,47000.0,12.7959,12.862,12.7912,12.8526,47000.0
2005-04-01 15:50:00,27.22,27.29,27.18,27.18,68200.0,12.8526,12.8856,12.8337,12.8337,68200.0
2005-04-04 09:30:00,27.27,27.27,27.0,27.02,34000.0,12.8762,12.8762,12.7487,12.7581,34000.0
2005-04-04 09:40:00,27.02,27.18,27.0,27.15,34000.0,12.7581,12.8337,12.7487,12.8195,34000.0
2005-04-04 09:50:00,27.15,27.2,27.13,27.2,385600.0,12.8195,12.8431,12.8101,12.8431,385600.0
2005-04-04 10:00:00,27.18,27.18,27.11,27.14,64800.0,12.8337,12.8337,12.8006,12.8148,64800.0
2005-04-04 10:10:00,27.14,27.15,27.11,27.11,57600.0,12.8148,12.8195,12.8006,12.8006,57600.0
2005-04-04 10:20:00,27.11,27.15,27.07,27.1,53000.0,12.8006,12.8195,12.7817,12.7959,53000.0
2005-04-04 10:30:00,27.1,27.25,27.09,27.23,62800.0,12.7959,12.8667,12.7912,12.8573,62800.0
2005-04-04 10:40:00,27.23,27.25,27.15,27.24,27400.0,12.8573,12.8667,12.8195,12.862,27400.0
2005-04-04 10:50:00,27.23,27.31,27.22,27.31,19800.0,12.8573,12.895,12.8526,12.895,19800.0
2005-04-04 11:00:00,27.3,27.34,27.28,27.28,53600.0,12.8903,12.9092,12.8809,12.8809,53600.0
2005-04-04 11:10:00,27.28,27.28,27.19,27.2,42600.0,12.8809,12.8809,12.8384,12.8431,42600.0
2005-04-04 11:20:00,27.2,27.24,27.15,27.2,80800.0,12.8431,12.862,12.8195,12.8431,80800.0
2005-04-04 11:30:00,27.21,27.22,27.18,27.2,34800.0,12.8478,12.8526,12.8337,12.8431,34800.0
2005-04-04 11:40:00,27.2,27.2,27.18,27.18,37800.0,12.8431,12.8431,12.8337,12.8337,37800.0
2005-04-04 11:50:00,27.18,27.22,27.14,27.14,43800.0,12.8337,12.8526,12.8148,12.8148,43800.0
2005-04-04 12:00:00,27.14,27.2,27.14,27.16,23200.0,12.8148,12.8431,12.8148,12.8242,23200.0
2005-04-04 12:10:00,27.16,27.16,27.11,27.14,35400.0,12.8242,12.8242,12.8006,12.8148,35400.0
2005-04-04 12:20:00,27.14,27.14,27.11,27.14,11600.0,12.8148,12.8148,12.8006,12.8148,11600.0
2005-04-04 12:30:00,27.15,27.22,27.15,27.22,20800.0,12.8195,12.8526,12.8195,12.8526,20800.0
2005-04-04 12:40:00,27.21,27.21,27.13,27.15,21000.0,12.8478,12.8478,12.8101,12.8195,21000.0
2005-04-04 12:50:00,27.13,27.13,27.1,27.11,15400.0,12.8101,12.8101,12.7959,12.8006,15400.0
2005-04-04 13:00:00,27.11,27.11,27.07,27.08,17200.0,12.8006,12.8006,12.7817,12.7864,17200.0
2005-04-04 13:10:00,27.07,27.07,27.03,27.04,15600.0,12.7817,12.7817,12.7628,12.7676,15600.0
2005-04-04 13:20:00,27.04,27.05,27.03,27.04,11000.0,12.7676,12.7723,12.7628,12.7676,11000.0
2005-04-04 13:30:00,27.04,27.1,27.04,27.05,43400.0,12.7676,12.7959,12.7676,12.7723,43400.0
2005-04-04 13:40:00,27.05,27.09,27.04,27.06,36400.0,12.7723,12.7912,12.7676,12.777,36400.0
2005-04-04 13:50:00,27.06,27.09,27.04,27.06,52400.0,12.777,12.7912,12.7676,12.777,52400.0
2005-04-04 14:00:00,27.06,27.11,27.06,27.11,41600.0,12.777,12.8006,12.777,12.8006,41600.0
2005-04-04 14:10:00,27.1,27.11,27.03,27.05,44200.0,12.7959,12.8006,12.7628,12.7723,44200.0
2005-04-04 14:20:00,27.07,27.11,27.05,27.1,33600.0,12.7817,12.8006,12.7723,12.7959,33600.0
2005-04-04 14:30:00,27.1,27.11,27.02,27.05,45000.0,12.7959,12.8006,12.7581,12.7723,45000.0
2005-04-04 14:40:00,27.06,27.06,27.01,27.02,29800.0,12.777,12.777,12.7534,12.7581,29800.0
2005-04-04 14:50:00,27.01,27.09,27.0,27.0,26000.0,12.7534,12.7912,12.7487,12.7487,26000.0
2005-04-04 15:00:00,27.0,27.05,26.96,26.96,69600.0,12.7487,12.7723,12.7298,12.7298,69600.0
2005-04-04 15:10:00,26.96,26.98,26.9,26.93,100200.0,12.7298,12.7392,12.7015,12.7156,100200.0
2005-04-04 15:20:00,26.93,26.99,26.9,26.98,55400.0,12.7156,12.744,12.7015,12.7392,55400.0
2005-04-04 15:30:00,26.97,27.05,26.97,27.02,51000.0,12.7345,12.7723,12.7345,12.7581,51000.0
2005-04-04 15:40:00,27.02,27.04,27.0,27.0,56400.0,12.7581,12.7676,12.7487,12.7487,56400.0
2005-04-04 15:50:00,27.0,27.07,27.0,27.02,81200.0,12.7487,12.7817,12.7487,12.7581,81200.0
2005-04-05 09:30:00,26.98,27.15,26.93,27.15,19400.0,12.7392,12.8195,12.7156,12.8195,19400.0
2005-04-05 09:40:00,27.1,27.2,27.1,27.2,40400.0,12.7959,12.8431,12.7959,12.8431,40400.0
2005-04-05 09:50:00,27.2,27.21,27.12,27.15,20200.0,12.8431,12.8478,12.8053,12.8195,20200.0
2005-04-05 10:00:00,27.16,27.21,27.13,27.21,16400.0,12.8242,12.8478,12.8101,12.8478,16400.0
2005-04-05 10:10:00,27.2,27.2,27.13,27.14,13200.0,12.8431,12.8431,12.8101,12.8148,13200.0
2005-04-05 10:20:00,27.13,27.21,27.13,27.17,16400.0,12.8101,12.8478,12.8101,12.8289,16400.0
2005-04-05 10:30:00,27.18,27.25,27.18,27.23,14600.0,12.8337,12.8667,12.8337,12.8573,14600.0
2005-04-05 10:40:00,27.23,27.25,27.17,27.2,10800.0,12.8573,12.8667,12.8289,12.8431,10800.0
2005-04-05 10:50:00,27.2,27.27,27.18,27.22,27800.0,12.8431,12.8762,12.8337,12.8526,27800.0
2005-04-05 11:00:00,27.22,27.22,27.13,27.18,19800.0,12.8526,12.8526,12.8101,12.8337,19800.0
2005-04-05 11:10:00,27.17,27.17,27.14,27.16,16600.0,12.8289,12.8289,12.8148,12.8242,16600.0
2005-04-05 11:20:00,27.17,27.19,27.16,27.18,23600.0,12.8289,12.8384,12.8242,12.8337,23600.0
2005-04-05 11:30:00,27.16,27.16,27.11,27.15,18800.0,12.8242,12.8242,12.8006,12.8195,18800.0
2005-04-05 11:40:00,27.13,27.14,27.11,27.12,21800.0,12.8101,12.8148,12.8006,12.8053,21800.0
2005-04-05 11:50:00,27.13,27.16,27.1,27.1,27400.0,12.8101,12.8242,12.7959,12.7959,27400.0
2005-04-05 12:00:00,27.11,27.13,27.09,27.12,8800.0,12.8006,12.8101,12.7912,12.8053,8800.0
2005-04-05 12:10:00,27.1,27.13,27.1,27.13,6200.0,12.7959,12.8101,12.7959,12.8101,6200.0
2005-04-05 12:20:00,27.13,27.16,27.13,27.16,9400.0,12.8101,12.8242,12.8101,12.8242,9400.0
2005-04-05 12:30:00,27.17,27.2,27.17,27.17,19200.0,12.8289,12.8431,12.8289,12.8289,19200.0
2005-04-05 12:40:00,27.17,27.17,27.11,27.15,35200.0,12.8289,12.8289,12.8006,12.8195,35200.0
2005-04-05 12:50:00,27.15,27.18,27.11,27.11,309000.0,12.8195,12.8337,12.8006,12.8006,309000.0
2005-04-05 13:00:00,27.11,27.15,27.11,27.15,8200.0,12.8006,12.8195,12.8006,12.8195,8200.0
2005-04-05 13:10:00,27.15,27.15,27.14,27.14,10400.0,12.8195,12.8195,12.8148,12.8148,10400.0
2005-04-05 13:20:00,27.14,27.14,27.1,27.11,18800.0,12.8148,12.8148,12.7959,12.8006,18800.0
2005-04-05 13:30:00,27.11,27.13,27.1,27.12,20000.0,12.8006,12.8101,12.7959,12.8053,20000.0
2005-04-05 13:40:00,27.13,27.17,27.12,27.17,13600.0,12.8101,12.8289,12.8053,12.8289,13600.0
2005-04-05 13:50:00,27.17,27.18,27.09,27.14,23600.0,12.8289,12.8337,12.7912,12.8148,23600.0
2005-04-05 14:00:00,27.15,27.16,27.1,27.11,20000.0,12.8195,12.8242,12.7959,12.8006,20000.0
2005-04-05 14:10:00,27.1,27.12,27.03,27.09,36600.0,12.7959,12.8053,12.7628,12.7912,36600.0
2005-04-05 14:20:00,27.12,27.14,27.08,27.14,16000.0,12.8053,12.8148,12.7864,12.8148,16000.0
2005-04-05 14:30:00,27.11,27.15,27.1,27.15,6200.0,12.8006,12.8195,12.7959,12.8195,6200.0
2005-04-05 14:40:00,27.15,27.16,27.11,27.15,22800.0,12.8195,12.8242,12.8006,12.8195,22800.0
2005-04-05 14:50:00,27.16,27.18,27.11,27.15,35800.0,12.8242,12.8337,12.8006,12.8195,35800.0
2005-04-05 15:00:00,27.15,27.17,27.15,27.16,14800.0,12.8195,12.8289,12.8195,12.8242,14800.0
2005-04-05 15:10:00,27.15,27.15,27.12,27.15,14200.0,12.8195,12.8195,12.8053,12.8195,14200.0
2005-04-05 15:20:00,27.14,27.18,27.14,27.15,26400.0,12.8148,12.8337,12.8148,12.8195,26400.0
2005-04-05 15:30:00,27.15,27.18,27.12,27.18,45200.0,12.8195,12.8337,12.8053,12.8337,45200.0
2005-04-05 15:40:00,27.17,27.17,27.1,27.14,30400.0,12.8289,12.8289,12.7959,12.8148,30400.0
2005-04-05 15:50:00,27.15,27.18,27.11,27.17,29600.0,12.8195,12.8337,12.8006,12.8289,29600.0
2005-04-06 09:30:00,27.23,27.23,27.17,27.19,21200.0,12.8573,12.8573,12.8289,12.8384,21200.0
2005-04-06 09:40:00,27.21,27.22,27.12,27.15,34000.0,12.8478,12.8526,12.8053,12.8195,34000.0
2005-04-06 09:50:00,27.15,27.15,27.14,27.14,30800.0,12.8195,12.8195,12.8148,12.8148,30800.0
2005-04-06 10:00:00,27.14,27.15,27.09,27.12,45600.0,12.8148,12.8195,12.7912,12.8053,45600.0
2005-04-06 10:10:00,27.14,27.15,27.1,27.11,35200.0,12.8148,12.8195,12.7959,12.8006,35200.0
2005-04-06 10:20:00,27.11,27.11,27.08,27.11,13800.0,12.8006,12.8006,12.7864,12.8006,13800.0
2005-04-06 10:30:00,27.11,27.15,27.04,27.07,53600.0,12.8006,12.8195,12.7676,12.7817,53600.0
2005-04-06 10:40:00,27.09,27.17,27.07,27.12,61600.0,12.7912,12.8289,12.7817,12.8053,61600.0
2005-04-06 10:50:00,27.1,27.17,27.1,27.16,17600.0,12.7959,12.8289,12.7959,12.8242,17600.0
2005-04-06 11:00:00,27.16,27.18,27.12,27.13,39400.0,12.8242,12.8337,12.8053,12.8101,39400.0
2005-04-06 11:10:00,27.13,27.15,27.09,27.13,39600.0,12.8101,12.8195,12.7912,12.8101,39600.0
2005-04-06 11:20:00,27.13,27.21,27.13,27.17,29400.0,12.8101,12.8478,12.8101,12.8289,29400.0
2005-04-06 11:30:00,27.15,27.16,27.09,27.11,35800.0,12.8195,12.8242,12.7912,12.8006,35800.0
2005-04-06 11:40:00,27.11,27.11,27.09,27.11,18800.0,12.8006,12.8006,12.7912,12.8006,18800.0
2005-04-06 11:50:00,27.11,27.11,27.04,27.04,17400.0,12.8006,12.8006,12.7676,12.7676,17400.0
2005-04-06 12:00:00,27.04,27.04,26.98,27.03,17400.0,12.7676,12.7676,12.7392,12.7628,17400.0
2005-04-06 12:10:00,27.03,27.03,26.96,26.96,10200.0,12.7628,12.7628,12.7298,12.7298,10200.0
2005-04-06 12:20:00,26.96,26.99,26.93,26.99,25200.0,12.7298,12.744,12.7156,12.744,25200.0
2005-04-06 12:30:00,26.98,27.03,26.97,27.03,29600.0,12.7392,12.7628,12.7345,12.7628,29600.0
2005-04-06 12:40:00,27.03,27.07,27.01,27.07,36400.0,12.7628,12.7817,12.7534,12.7817,36400.0
2005-04-06 12:50:00,27.08,27.08,27.03,27.06,37600.0,12.7864,12.7864,12.7628,12.777,37600.0
2005-04-06 13:00:00,27.07,27.11,27.06,27.1,27800.0,12.7817,12.8006,12.777,12.7959,27800.0
2005-04-06 13:10:00,27.1,27.11,27.09,27.11,25400.0,12.7959,12.8006,12.7912,12.8006,25400.0
2005-04-06 13:20:00,27.11,27.11,27.07,27.08,28200.0,12.8006,12.8006,12.7817,12.7864,28200.0
2005-04-06 13:30:00,27.07,27.11,27.07,27.1,16600.0,12.7817,12.8006,12.7817,12.7959,16600.0
2005-04-06 13:40:00,27.09,27.09,27.02,27.02,12800.0,12.7912,12.7912,12.7581,12.7581,12800.0
2005-04-06 13:50:00,27.0,27.04,26.98,27.03,29400.0,12.7487,12.7676,12.7392,12.7628,29400.0
2005-04-06 14:00:00,27.02,27.06,27.02,27.04,12200.0,12.7581,12.777,12.7581,12.7676,12200.0
2005-04-06 14:10:00,27.0,27.06,27.0,27.06,25200.0,12.7487,12.777,12.7487,12.777,25200.0
2005-04-06 14:20:00,27.06,27.1,27.04,27.1,23600.0,12.777,12.7959,12.7676,12.7959,23600.0
2005-04-06 14:30:00,27.1,27.11,27.05,27.08,32000.0,12.7959,12.8006,12.7723,12.7864,32000.0
2005-04-06 14:40:00,27.07,27.07,27.04,27.07,21600.0,12.7817,12.7817,12.7676,12.7817,21600.0
2005-04-06 14:50:00,27.08,27.08,27.04,27.05,16800.0,12.7864,12.7864,12.7676,12.7723,16800.0
2005-04-06 15:00:00,27.05,27.08,27.01,27.08,9000.0,12.7723,12.7864,12.7534,12.7864,9000.0
2005-04-06 15:10:00,27.08,27.08,27.0,27.0,19200.0,12.7864,12.7864,12.7487,12.7487,19200.0
2005-04-06 15:20:00,27.01,27.02,26.93,27.01,38400.0,12.7534,12.7581,12.7156,12.7534,38400.0
2005-04-06 15:30:00,27.0,27.0,26.92,27.0,35600.0,12.7487,12.7487,12.7109,12.7487,35600.0
2005-04-06 15:40:00,27.0,27.01,26.99,27.0,20200.0,12.7487,12.7534,12.744,12.7487,20200.0
2005-04-06 15:50:00,27.01,27.03,26.97,27.0,350600.0,12.7534,12.7628,12.7345,12.7487,350600.0
2005-04-07 09:30:00,27.05,27.1,26.92,27.04,65800.0,12.7723,12.7959,12.7109,12.7676,65800.0
2005-04-07 09:40:00,27.03,27.05,26.96,27.01,95800.0,12.7628,12.7723,12.7298,12.7534,95800.0
2005-04-07 09:50:00,27.01,27.11,27.01,27.09,55200.0,12.7534,12.8006,12.7534,12.7912,55200.0
2005-04-07 10:00:00,27.09,27.12,27.05,27.11,56200.0,12.7912,12.8053,12.7723,12.8006,56200.0
2005-04-07 10:10:00,27.11,27.13,27.08,27.08,16600.0,12.8006,12.8101,12.7864,12.7864,16600.0
2005-04-07 10:20:00,27.1,27.1,27.05,27.06,47000.0,12.7959,12.7959,12.7723,12.777,47000.0
2005-04-07 10:30:00,27.06,27.16,27.06,27.07,31400.0,12.777,12.8242,12.777,12.7817,31400.0
2005-04-07 10:40:00,27.07,27.17,27.07,27.17,30200.0,12.7817,12.8289,12.7817,12.8289,30200.0
2005-04-07 10:50:00,27.16,27.18,27.13,27.13,16400.0,12.8242,12.8337,12.8101,12.8101,16400.0
2005-04-07 11:00:00,27.13,27.18,27.11,27.18,14600.0,12.8101,12.8337,12.8006,12.8337,14600.0
2005-04-07 11:10:00,27.18,27.2,27.16,27.16,11200.0,12.8337,12.8431,12.8242,12.8242,11200.0
2005-04-07 11:20:00,27.16,27.17,27.12,27.14,32200.0,12.8242,12.8289,12.8053,12.8148,32200.0
2005-04-07 11:30:00,27.14,27.18,27.11,27.18,23600.0,12.8148,12.8337,12.8006,12.8337,23600.0
2005-04-07 11:40:00,27.18,27.18,27.15,27.16,29600.0,12.8337,12.8337,12.8195,12.8242,29600.0
2005-04-07 11:50:00,27.16,27.2,27.16,27.2,29000.0,12.8242,12.8431,12.8242,12.8431,29000.0
2005-04-07 12:00:00,27.2,27.2,27.16,27.2,14400.0,12.8431,12.8431,12.8242,12.8431,14400.0
2005-04-07 12:10:00,27.2,27.2,27.17,27.17,19600.0,12.8431,12.8431,12.8289,12.8289,19600.0
2005-04-07 12:20:00,27.17,27.19,27.15,27.19,25600.0,12.8289,12.8384,12.8195,12.8384,25600.0
2005-04-07 12:30:00,27.19,27.31,27.17,27.31,36200.0,12.8384,12.895,12.8289,12.895,36200.0
2005-04-07 12:40:00,27.31,27.31,27.28,27.29,15800.0,12.895,12.895,12.8809,12.8856,15800.0
2005-04-07 12:50:00,27.26,27.31,27.25,27.31,11000.0,12.8714,12.895,12.8667,12.895,11000.0
2005-04-07 13:00:00,27.28,27.28,27.17,27.17,19600.0,12.8809,12.8809,12.8289,12.8289,19600.0
2005-04-07 13:10:00,27.18,27.26,27.17,27.25,30800.0,12.8337,12.8714,12.8289,12.8667,30800.0
2005-04-07 13:20:00,27.26,27.26,27.18,27.18,23000.0,12.8714,12.8714,12.8337,12.8337,23000.0
2005-04-07 13:30:00,27.18,27.23,27.15,27.15,37400.0,12.8337,12.8573,12.8195,12.8195,37400.0
2005-04-07 13:40:00,27.16,27.19,27.15,27.18,20800.0,12.8242,12.8384,12.8195,12.8337,20800.0
2005-04-07 13:50:00,27.16,27.2,27.15,27.18,25200.0,12.8242,12.8431,12.8195,12.8337,25200.0
2005-04-07 14:00:00,27.19,27.31,27.19,27.31,26600.0,12.8384,12.895,12.8384,12.895,26600.0
2005-04-07 14:10:00,27.3,27.3,27.25,27.25,46000.0,12.8903,12.8903,12.8667,12.8667,46000.0
2005-04-07 14:20:00,27.25,27.28,27.22,27.22,23400.0,12.8667,12.8809,12.8526,12.8526,23400.0
2005-04-07 14:30:00,27.22,27.24,27.18,27.22,65200.0,12.8526,12.862,12.8337,12.8526,65200.0
2005-04-07 14:40:00,27.22,27.29,27.22,27.25,20800.0,12.8526,12.8856,12.8526,12.8667,20800.0
2005-04-07 14:50:00,27.25,27.27,27.24,27.26,21400.0,12.8667,12.8762,12.862,12.8714,21400.0
2005-04-07 15:00:00,27.26,27.31,27.25,27.25,24600.0,12.8714,12.895,12.8667,12.8667,24600.0
2005-04-07 15:10:00,27.25,27.32,27.25,27.28,19600.0,12.8667,12.8998,12.8667,12.8809,19600.0
2005-04-07 15:20:00,27.3,27.32,27.23,27.23,31200.0,12.8903,12.8998,12.8573,12.8573,31200.0
2005-04-07 15:30:00,27.22,27.29,27.22,27.26,46400.0,12.8526,12.8856,12.8526,12.8714,46400.0
2005-04-07 15:40:00,27.25,27.25,27.22,27.22,18600.0,12.8667,12.8667,12.8526,12.8526,18600.0
2005-04-07 15:50:00,27.22,27.32,27.21,27.32,93400.0,12.8526,12.8998,12.8478,12.8998,93400.0
2005-04-08 09:30:00,27.3,27.38,27.28,27.3,53400.0,12.8903,12.9281,12.8809,12.8903,53400.0
2005-04-08 09:40:00,27.27,27.35,27.25,27.28,40400.0,12.8762,12.9139,12.8667,12.8809,40400.0
2005-04-08 09:50:00,27.26,27.32,27.25,27.28,20000.0,12.8714,12.8998,12.8667,12.8809,20000.0
2005-04-08 10:00:00,27.29,27.3,27.25,27.29,45400.0,12.8856,12.8903,12.8667,12.8856,45400.0
2005-04-08 10:10:00,27.28,27.28,27.18,27.2,34600.0,12.8809,12.8809,12.8337,12.8431,34600.0
2005-04-08 10:20:00,27.2,27.23,27.17,27.19,33000.0,12.8431,12.8573,12.8289,12.8384,33000.0
2005-04-08 10:30:00,27.19,27.19,27.14,27.14,17800.0,12.8384,12.8384,12.8148,12.8148,17800.0
2005-04-08 10:40:00,27.15,27.15,27.11,27.11,15600.0,12.8195,12.8195,12.8006,12.8006,15600.0
2005-04-08 10:50:00,27.11,27.11,27.09,27.1,17200.0,12.8006,12.8006,12.7912,12.7959,17200.0
2005-04-08 11:00:00,27.11,27.13,27.1,27.11,27000.0,12.8006,12.8101,12.7959,12.8006,27000.0
2005-04-08 11:10:00,27.11,27.15,27.11,27.11,31400.0,12.8006,12.8195,12.8006,12.8006,31400.0
2005-04-08 11:20:00,27.1,27.13,27.09,27.13,28600.0,12.7959,12.8101,12.7912,12.8101,28600.0
2005-04-08 11:30:00,27.12,27.13,27.11,27.12,13400.0,12.8053,12.8101,12.8006,12.8053,13400.0
2005-04-08 11:40:00,27.11,27.11,27.06,27.07,35600.0,12.8006,12.8006,12.777,12.7817,35600.0
2005-04-08 11:50:00,27.06,27.1,27.04,27.1,15600.0,12.777,12.7959,12.7676,12.7959,15600.0
2005-04-08 12:00:00,27.12,27.17,27.05,27.08,22400.0,12.8053,12.8289,12.7723,12.7864,22400.0
2005-04-08 12:10:00,27.09,27.13,27.09,27.13,6400.0,12.7912,12.8101,12.7912,12.8101,6400.0
2005-04-08 12:20:00,27.12,27.15,27.1,27.14,12600.0,12.8053,12.8195,12.7959,12.8148,12600.0
2005-04-08 12:30:00,27.12,27.13,27.12,27.13,3800.0,12.8053,12.8101,12.8053,12.8101,3800.0
2005-04-08 12:40:00,27.13,27.16,27.13,27.15,10400.0,12.8101,12.8242,12.8101,12.8195,10400.0
2005-04-08 12:50:00,27.15,27.15,27.13,27.13,8600.0,12.8195,12.8195,12.8101,12.8101,8600.0
2005-04-08 13:00:00,27.13,27.16,27.13,27.15,6000.0,12.8101,12.8242,12.8101,12.8195,6000.0
2005-04-08 13:10:00,27.15,27.2,27.1,27.15,22400.0,12.8195,12.8431,12.7959,12.8195,22400.0
2005-04-08 13:20:00,27.13,27.19,27.1,27.14,30600.0,12.8101,12.8384,12.7959,12.8148,30600.0
2005-04-08 13:30:00,27.14,27.17,27.14,27.17,12400.0,12.8148,12.8289,12.8148,12.8289,12400.0
2005-04-08 13:40:00,27.17,27.17,27.16,27.17,8200.0,12.8289,12.8289,12.8242,12.8289,8200.0
2005-04-08 13:50:00,27.17,27.18,27.16,27.18,23400.0,12.8289,12.8337,12.8242,12.8337,23400.0
2005-04-08 14:00:00,27.16,27.17,27.1,27.15,16400.0,12.8242,12.8289,12.7959,12.8195,16400.0
2005-04-08 14:10:00,27.15,27.15,27.11,27.11,29800.0,12.8195,12.8195,12.8006,12.8006,29800.0
2005-04-08 14:20:00,27.12,27.14,27.11,27.13,14400.0,12.8053,12.8148,12.8006,12.8101,14400.0
2005-04-08 14:30:00,27.12,27.15,27.12,27.14,5200.0,12.8053,12.8195,12.8053,12.8148,5200.0
2005-04-08 14:40:00,27.13,27.14,27.09,27.1,59000.0,12.8101,12.8148,12.7912,12.7959,59000.0
2005-04-08 14:50:00,27.1,27.11,27.07,27.07,13400.0,12.7959,12.8006,12.7817,12.7817,13400.0
2005-04-08 15:00:00,27.07,27.1,27.06,27.08,5000.0,12.7817,12.7959,12.777,12.7864,5000.0
2005-04-08 15:10:00,27.07,27.07,27.0,27.04,38600.0,12.7817,12.7817,12.7487,12.7676,38600.0
2005-04-08 15:20:00,27.04,27.06,27.0,27.0,31800.0,12.7676,12.777,12.7487,12.7487,31800.0
2005-04-08 15:30:00,27.0,27.05,26.96,27.02,34200.0,12.7487,12.7723,12.7298,12.7581,34200.0
2005-04-08 15:40:00,27.03,27.03,26.9,27.0,30600.0,12.7628,12.7628,12.7015,12.7487,30600.0
2005-04-08 15:50:00,27.01,27.01,26.94,26.94,61200.0,12.7534,12.7534,12.7203,12.7203,61200.0
2005-04-11 09:30:00,26.9,27.06,26.9,27.06,45400.0,12.7015,12.777,12.7015,12.777,45400.0
2005-04-11 09:40:00,27.07,27.21,27.07,27.2,42400.0,12.7817,12.8478,12.7817,12.8431,42400.0
2005-04-11 09:50:00,27.19,27.19,27.05,27.11,47800.0,12.8384,12.8384,12.7723,12.8006,47800.0
2005-04-11 10:00:00,27.11,27.18,27.06,27.18,21400.0,12.8006,12.8337,12.777,12.8337,21400.0
2005-04-11 10:10:00,27.17,27.21,27.14,27.2,17600.0,12.8289,12.8478,12.8148,12.8431,17600.0
2005-04-11 10:20:00,27.2,27.25,27.17,27.25,31200.0,12.8431,12.8667,12.8289,12.8667,31200.0
2005-04-11 10:30:00,27.25,27.29,27.23,27.29,25600.0,12.8667,12.8856,12.8573,12.8856,25600.0
2005-04-11 10:40:00,27.29,27.33,27.25,27.27,35800.0,12.8856,12.9045,12.8667,12.8762,35800.0
2005-04-11 10:50:00,27.25,27.32,27.24,27.32,42400.0,12.8667,12.8998,12.862,12.8998,42400.0
2005-04-11 11:00:00,27.31,27.38,27.27,27.35,48400.0,12.895,12.9281,12.8762,12.9139,48400.0
2005-04-11 11:10:00,27.35,27.35,27.31,27.31,22000.0,12.9139,12.9139,12.895,12.895,22000.0
2005-04-11 11:20:00,27.3,27.34,27.28,27.34,33200.0,12.8903,12.9092,12.8809,12.9092,33200.0
2005-04-11 11:30:00,27.33,27.39,27.28,27.39,42200.0,12.9045,12.9328,12.8809,12.9328,42200.0
2005-04-11 11:40:00,27.37,27.38,27.35,27.35,16400.0,12.9234,12.9281,12.9139,12.9139,16400.0
2005-04-11 11:50:00,27.34,27.4,27.34,27.4,17800.0,12.9092,12.9375,12.9092,12.9375,17800.0
2005-04-11 12:00:00,27.39,27.49,27.39,27.49,30600.0,12.9328,12.98,12.9328,12.98,30600.0
2005-04-11 12:10:00,27.49,27.5,27.46,27.46,21800.0,12.98,12.9848,12.9659,12.9659,21800.0
2005-04-11 12:20:00,27.46,27.51,27.46,27.5,18200.0,12.9659,12.9895,12.9659,12.9848,18200.0
2005-04-11 12:30:00,27.5,27.55,27.47,27.48,41000.0,12.9848,13.0084,12.9706,12.9753,41000.0
2005-04-11 12:40:00,27.47,27.48,27.42,27.42,34600.0,12.9706,12.9753,12.947,12.947,34600.0
2005-04-11 12:50:00,27.41,27.43,27.41,27.41,12000.0,12.9423,12.9517,12.9423,12.9423,12000.0
2005-04-11 13:00:00,27.41,27.43,27.38,27.4,50800.0,12.9423,12.9517,12.9281,12.9375,50800.0
2005-04-11 13:10:00,27.39,27.4,27.35,27.35,19800.0,12.9328,12.9375,12.9139,12.9139,19800.0
2005-04-11 13:20:00,27.35,27.35,27.3,27.34,14600.0,12.9139,12.9139,12.8903,12.9092,14600.0
2005-04-11 13:30:00,27.33,27.38,27.33,27.37,12200.0,12.9045,12.9281,12.9045,12.9234,12200.0
2005-04-11 13:40:00,27.37,27.38,27.31,27.34,34600.0,12.9234,12.9281,12.895,12.9092,34600.0
2005-04-11 13:50:00,27.34,27.35,27.3,27.32,14200.0,12.9092,12.9139,12.8903,12.8998,14200.0
2005-04-11 14:00:00,27.34,27.4,27.32,27.32,29600.0,12.9092,12.9375,12.8998,12.8998,29600.0
2005-04-11 14:10:00,27.34,27.36,27.3,27.34,37800.0,12.9092,12.9187,12.8903,12.9092,37800.0
2005-04-11 14:20:00,27.34,27.38,27.33,27.36,53600.0,12.9092,12.9281,12.9045,12.9187,53600.0
2005-04-11 14:30:00,27.37,27.4,27.36,27.36,32600.0,12.9234,12.9375,12.9187,12.9187,32600.0
2005-04-11 14:40:00,27.36,27.4,27.33,27.37,39000.0,12.9187,12.9375,12.9045,12.9234,39000.0
2005-04-11 14:50:00,27.36,27.37,27.33,27.36,29000.0,12.9187,12.9234,12.9045,12.9187,29000.0
2005-04-11 15:00:00,27.36,27.37,27.32,27.37,37000.0,12.9187,12.9234,12.8998,12.9234,37000.0
2005-04-11 15:10:00,27.36,27.38,27.35,27.38,22800.0,12.9187,12.9281,12.9139,12.9281,22800.0
2005-04-11 15:20:00,27.38,27.39,27.3,27.36,72600.0,12.9281,12.9328,12.8903,12.9187,72600.0
2005-04-11 15:30:00,27.36,27.41,27.36,27.39,107200.0,12.9187,12.9423,12.9187,12.9328,107200.0
2005-04-11 15:40:00,27.39,27.45,27.36,27.42,89000.0,12.9328,12.9612,12.9187,12.947,89000.0
2005-04-11 15:50:00,27.41,27.52,27.4,27.5,82600.0,12.9423,12.9942,12.9375,12.9848,82600.0
2005-04-12 09:30:00,27.49,27.49,27.36,27.36,17000.0,12.98,12.98,12.9187,12.9187,17000.0
2005-04-12 09:40:00,27.38,27.46,27.32,27.36,46600.0,12.9281,12.9659,12.8998,12.9187,46600.0
2005-04-12 09:50:00,27.36,27.43,27.28,27.35,45600.0,12.9187,12.9517,12.8809,12.9139,45600.0
2005-04-12 10:00:00,27.36,27.39,27.32,27.32,47800.0,12.9187,12.9328,12.8998,12.8998,47800.0
2005-04-12 10:10:00,27.32,27.43,27.32,27.4,146600.0,12.8998,12.9517,12.8998,12.9375,146600.0
2005-04-12 10:20:00,27.4,27.46,27.35,27.46,40800.0,12.9375,12.9659,12.9139,12.9659,40800.0
2005-04-12 10:30:00,27.44,27.44,27.38,27.43,37200.0,12.9564,12.9564,12.9281,12.9517,37200.0
2005-04-12 10:40:00,27.44,27.44,27.41,27.41,20000.0,12.9564,12.9564,12.9423,12.9423,20000.0
2005-04-12 10:50:00,27.41,27.43,27.39,27.43,28200.0,12.9423,12.9517,12.9328,12.9517,28200.0
2005-04-12 11:00:00,27.43,27.46,27.35,27.35,31600.0,12.9517,12.9659,12.9139,12.9139,31600.0
2005-04-12 11:10:00,27.36,27.39,27.32,27.34,106200.0,12.9187,12.9328,12.8998,12.9092,106200.0
2005-04-12 11:20:00,27.34,27.36,27.32,27.33,17000.0,12.9092,12.9187,12.8998,12.9045,17000.0
2005-04-12 11:30:00,27.34,27.35,27.33,27.33,157800.0,12.9092,12.9139,12.9045,12.9045,157800.0
2005-04-12 11:40:00,27.34,27.38,27.33,27.35,43400.0,12.9092,12.9281,12.9045,12.9139,43400.0
2005-04-12 11:50:00,27.35,27.37,27.35,27.36,32800.0,12.9139,12.9234,12.9139,12.9187,32800.0
2005-04-12 12:00:00,27.36,27.37,27.36,27.37,27800.0,12.9187,12.9234,12.9187,12.9234,27800.0
2005-04-12 12:10:00,27.37,27.4,27.37,27.4,43600.0,12.9234,12.9375,12.9234,12.9375,43600.0
2005-04-12 12:20:00,27.4,27.43,27.4,27.42,38000.0,12.9375,12.9517,12.9375,12.947,38000.0
2005-04-12 12:30:00,27.42,27.47,27.41,27.47,47800.0,12.947,12.9706,12.9423,12.9706,47800.0
2005-04-12 12:40:00,27.47,27.5,27.47,27.49,73600.0,12.9706,12.9848,12.9706,12.98,73600.0
2005-04-12 12:50:00,27.49,27.49,27.44,27.44,51400.0,12.98,12.98,12.9564,12.9564,51400.0
2005-04-12 13:00:00,27.43,27.48,27.38,27.47,239800.0,12.9517,12.9753,12.9281,12.9706,239800.0
2005-04-12 13:10:00,27.47,27.48,27.46,27.47,12600.0,12.9706,12.9753,12.9659,12.9706,12600.0
2005-04-12 13:20:00,27.48,27.5,27.48,27.5,37600.0,12.9753,12.9848,12.9753,12.9848,37600.0
2005-04-12 13:30:00,27.5,27.54,27.49,27.53,54400.0,12.9848,13.0036,12.98,12.9989,54400.0
2005-04-12 13:40:00,27.53,27.53,27.47,27.48,27600.0,12.9989,12.9989,12.9706,12.9753,27600.0
2005-04-12 13:50:00,27.48,27.5,27.46,27.46,36400.0,12.9753,12.9848,12.9659,12.9659,36400.0
2005-04-12 14:00:00,27.46,27.57,27.42,27.57,167200.0,12.9659,13.0178,12.947,13.0178,167200.0
2005-04-12 14:10:00,27.58,27.7,27.58,27.67,180200.0,13.0225,13.0792,13.0225,13.065,180200.0
2005-04-12 14:20:00,27.66,27.84,27.64,27.84,60800.0,13.0603,13.1453,13.0509,13.1453,60800.0
2005-04-12 14:30:00,27.83,27.9,27.79,27.84,37000.0,13.1406,13.1736,13.1217,13.1453,37000.0
2005-04-12 14:40:00,27.85,27.95,27.85,27.92,56000.0,13.15,13.1972,13.15,13.1831,56000.0
2005-04-12 14:50:00,27.93,28.02,27.93,27.98,101400.0,13.1878,13.2303,13.1878,13.2114,101400.0
2005-04-12 15:00:00,27.98,28.06,27.98,28.04,64800.0,13.2114,13.2492,13.2114,13.2397,64800.0
2005-04-12 15:10:00,28.04,28.04,27.97,27.98,54400.0,13.2397,13.2397,13.2067,13.2114,54400.0
2005-04-12 15:20:00,27.98,27.98,27.87,27.93,55600.0,13.2114,13.2114,13.1595,13.1878,55600.0
2005-04-12 15:30:00,27.95,28.06,27.95,28.04,91600.0,13.1972,13.2492,13.1972,13.2397,91600.0
2005-04-12 15:40:00,28.04,28.05,27.96,27.96,67800.0,13.2397,13.2445,13.202,13.202,67800.0
2005-04-12 15:50:00,27.97,28.09,27.97,28.05,119000.0,13.2067,13.2633,13.2067,13.2445,119000.0
2005-04-13 09:30:00,27.98,28.04,27.9,27.9,94400.0,13.2114,13.2397,13.1736,13.1736,94400.0
2005-04-13 09:40:00,27.88,27.9,27.72,27.89,142000.0,13.1642,13.1736,13.0886,13.1689,142000.0
2005-04-13 09:50:00,27.89,27.93,27.73,27.78,64000.0,13.1689,13.1878,13.0934,13.117,64000.0
2005-04-13 10:00:00,27.78,27.87,27.76,27.77,42600.0,13.117,13.1595,13.1075,13.1122,42600.0
2005-04-13 10:10:00,27.77,27.88,27.76,27.86,22600.0,13.1122,13.1642,13.1075,13.1547,22600.0
2005-04-13 10:20:00,27.87,27.91,27.83,27.88,16600.0,13.1595,13.1784,13.1406,13.1642,16600.0
2005-04-13 10:30:00,27.86,28.0,27.86,27.98,54000.0,13.1547,13.2208,13.1547,13.2114,54000.0
2005-04-13 10:40:00,28.0,28.0,27.96,27.98,48800.0,13.2208,13.2208,13.202,13.2114,48800.0
2005-04-13 10:50:00,27.99,28.05,27.96,28.05,149000.0,13.2161,13.2445,13.202,13.2445,149000.0
2005-04-13 11:00:00,28.07,28.09,28.0,28.0,61400.0,13.2539,13.2633,13.2208,13.2208,61400.0
2005-04-13 11:10:00,28.0,28.08,27.99,28.05,60200.0,13.2208,13.2586,13.2161,13.2445,60200.0
2005-04-13 11:20:00,28.07,28.13,28.06,28.11,78400.0,13.2539,13.2822,13.2492,13.2728,78400.0
2005-04-13 11:30:00,28.11,28.13,28.08,28.11,99600.0,13.2728,13.2822,13.2586,13.2728,99600.0
2005-04-13 11:40:00,28.11,28.16,28.11,28.14,112400.0,13.2728,13.2964,13.2728,13.287,112400.0
2005-04-13 11:50:00,28.13,28.13,28.04,28.04,60600.0,13.2822,13.2822,13.2397,13.2397,60600.0
2005-04-13 12:00:00,28.04,28.04,27.98,27.99,84000.0,13.2397,13.2397,13.2114,13.2161,84000.0
2005-04-13 12:10:00,27.98,28.01,27.96,27.96,46800.0,13.2114,13.2256,13.202,13.202,46800.0
2005-04-13 12:20:00,27.95,28.0,27.94,27.97,38200.0,13.1972,13.2208,13.1925,13.2067,38200.0
2005-04-13 12:30:00,27.95,27.96,27.92,27.95,12600.0,13.1972,13.202,13.1831,13.1972,12600.0
2005-04-13 12:40:00,27.96,27.98,27.93,27.94,18800.0,13.202,13.2114,13.1878,13.1925,18800.0
2005-04-13 12:50:00,27.93,28.0,27.93,27.99,19800.0,13.1878,13.2208,13.1878,13.2161,19800.0
2005-04-13 13:00:00,28.0,28.0,27.91,27.94,29400.0,13.2208,13.2208,13.1784,13.1925,29400.0
2005-04-13 13:10:00,27.94,27.97,27.9,27.9,129200.0,13.1925,13.2067,13.1736,13.1736,129200.0
2005-04-13 13:20:00,27.9,27.9,27.78,27.86,46200.0,13.1736,13.1736,13.117,13.1547,46200.0
2005-04-13 13:30:00,27.85,27.89,27.8,27.85,21200.0,13.15,13.1689,13.1264,13.15,21200.0
2005-04-13 13:40:00,27.85,27.85,27.67,27.69,58800.0,13.15,13.15,13.065,13.0745,58800.0
2005-04-13 13:50:00,27.71,27.81,27.71,27.78,38000.0,13.0839,13.1311,13.0839,13.117,38000.0
2005-04-13 14:00:00,27.77,27.83,27.75,27.79,54800.0,13.1122,13.1406,13.1028,13.1217,54800.0
2005-04-13 14:10:00,27.79,27.82,27.75,27.79,23600.0,13.1217,13.1359,13.1028,13.1217,23600.0
2005-04-13 14:20:00,27.79,27.8,27.73,27.76,22800.0,13.1217,13.1264,13.0934,13.1075,22800.0
2005-04-13 14:30:00,27.77,27.8,27.77,27.78,13800.0,13.1122,13.1264,13.1122,13.117,13800.0
2005-04-13 14:40:00,27.75,27.8,27.74,27.77,32600.0,13.1028,13.1264,13.0981,13.1122,32600.0
2005-04-13 14:50:00,27.77,27.82,27.75,27.82,52400.0,13.1122,13.1359,13.1028,13.1359,52400.0
2005-04-13 15:00:00,27.8,27.82,27.75,27.75,33000.0,13.1264,13.1359,13.1028,13.1028,33000.0
2005-04-13 15:10:00,27.77,27.78,27.73,27.74,17400.0,13.1122,13.117,13.0934,13.0981,17400.0
2005-04-13 15:20:00,27.74,27.75,27.7,27.72,99200.0,13.0981,13.1028,13.0792,13.0886,99200.0
2005-04-13 15:30:00,27.72,27.74,27.6,27.61,75000.0,13.0886,13.0981,13.032,13.0367,75000.0
2005-04-13 15:40:00,27.6,27.67,27.56,27.63,76600.0,13.032,13.065,13.0131,13.0461,76600.0
2005-04-13 15:50:00,27.64,27.71,27.55,27.71,77800.0,13.0509,13.0839,13.0084,13.0839,77800.0
2005-04-14 09:30:00,27.61,27.61,27.47,27.53,61200.0,13.0367,13.0367,12.9706,12.9989,61200.0
2005-04-14 09:40:00,27.54,27.64,27.54,27.64,49600.0,13.0036,13.0509,13.0036,13.0509,49600.0
2005-04-14 09:50:00,27.64,27.65,27.58,27.63,45200.0,13.0509,13.0556,13.0225,13.0461,45200.0
2005-04-14 10:00:00,27.61,27.61,27.54,27.54,38000.0,13.0367,13.0367,13.0036,13.0036,38000.0
2005-04-14 10:10:00,27.55,27.58,27.46,27.48,39600.0,13.0084,13.0225,12.9659,12.9753,39600.0
2005-04-14 10:20:00,27.48,27.53,27.47,27.5,27200.0,12.9753,12.9989,12.9706,12.9848,27200.0
2005-04-14 10:30:00,27.5,27.5,27.38,27.49,76000.0,12.9848,12.9848,12.9281,12.98,76000.0
2005-04-14 10:40:00,27.49,27.5,27.47,27.5,23600.0,12.98,12.9848,12.9706,12.9848,23600.0
2005-04-14 10:50:00,27.5,27.54,27.5,27.53,32200.0,12.9848,13.0036,12.9848,12.9989,32200.0
2005-04-14 11:00:00,27.52,27.58,27.52,27.56,48400.0,12.9942,13.0225,12.9942,13.0131,48400.0
2005-04-14 11:10:00,27.55,27.57,27.47,27.52,32400.0,13.0084,13.0178,12.9706,12.9942,32400.0
2005-04-14 11:20:00,27.52,27.53,27.47,27.48,26000.0,12.9942,12.9989,12.9706,12.9753,26000.0
2005-04-14 11:30:00,27.5,27.53,27.48,27.53,25000.0,12.9848,12.9989,12.9753,12.9989,25000.0
2005-04-14 11:40:00,27.53,27.54,27.48,27.54,41600.0,12.9989,13.0036,12.9753,13.0036,41600.0
2005-04-14 11:50:00,27.54,27.57,27.53,27.57,19600.0,13.0036,13.0178,12.9989,13.0178,19600.0
2005-04-14 12:00:00,27.57,27.6,27.56,27.6,30400.0,13.0178,13.032,13.0131,13.032,30400.0
2005-04-14 12:10:00,27.6,27.7,27.6,27.65,76400.0,13.032,13.0792,13.032,13.0556,76400.0
2005-04-14 12:20:00,27.65,27.66,27.63,27.66,9200.0,13.0556,13.0603,13.0461,13.0603,9200.0
2005-04-14 12:30:00,27.66,27.73,27.66,27.69,14000.0,13.0603,13.0934,13.0603,13.0745,14000.0
2005-04-14 12:40:00,27.71,27.72,27.66,27.68,11200.0,13.0839,13.0886,13.0603,13.0698,11200.0
2005-04-14 12:50:00,27.68,27.71,27.65,27.71,14200.0,13.0698,13.0839,13.0556,13.0839,14200.0
2005-04-14 13:00:00,27.72,27.73,27.69,27.72,19800.0,13.0886,13.0934,13.0745,13.0886,19800.0
2005-04-14 13:10:00,27.72,27.72,27.63,27.65,36000.0,13.0886,13.0886,13.0461,13.0556,36000.0
2005-04-14 13:20:00,27.65,27.65,27.62,27.62,48800.0,13.0556,13.0556,13.0414,13.0414,48800.0
2005-04-14 13:30:00,27.61,27.66,27.58,27.66,89600.0,13.0367,13.0603,13.0225,13.0603,89600.0
2005-04-14 13:40:00,27.66,27.68,27.61,27.61,51000.0,13.0603,13.0698,13.0367,13.0367,51000.0
2005-04-14 13:50:00,27.61,27.64,27.57,27.58,44400.0,13.0367,13.0509,13.0178,13.0225,44400.0
2005-04-14 14:00:00,27.58,27.65,27.56,27.6,118000.0,13.0225,13.0556,13.0131,13.032,118000.0
2005-04-14 14:10:00,27.6,27.72,27.58,27.71,47800.0,13.032,13.0886,13.0225,13.0839,47800.0
2005-04-14 14:20:00,27.7,27.7,27.63,27.64,15600.0,13.0792,13.0792,13.0461,13.0509,15600.0
2005-04-14 14:30:00,27.66,27.68,27.6,27.63,43800.0,13.0603,13.0698,13.032,13.0461,43800.0
2005-04-14 14:40:00,27.63,27.71,27.6,27.71,32000.0,13.0461,13.0839,13.032,13.0839,32000.0
2005-04-14 14:50:00,27.71,27.71,27.64,27.67,17400.0,13.0839,13.0839,13.0509,13.065,17400.0
2005-04-14 15:00:00,27.66,27.67,27.54,27.54,19000.0,13.0603,13.065,13.0036,13.0036,19000.0
2005-04-14 15:10:00,27.54,27.56,27.47,27.55,38400.0,13.0036,13.0131,12.9706,13.0084,38400.0
2005-04-14 15:20:00,27.53,27.57,27.51,27.57,19400.0,12.9989,13.0178,12.9895,13.0178,19400.0
2005-04-14 15:30:00,27.56,27.57,27.52,27.53,30800.0,13.0131,13.0178,12.9942,12.9989,30800.0
2005-04-14 15:40:00,27.53,27.53,27.43,27.48,46600.0,12.9989,12.9989,12.9517,12.9753,46600.0
2005-04-14 15:50:00,27.48,27.5,27.43,27.43,48200.0,12.9753,12.9848,12.9517,12.9517,48200.0
2005-04-15 09:30:00,27.49,27.5,27.33,27.33,78000.0,12.98,12.9848,12.9045,12.9045,78000.0
2005-04-15 09:40:00,27.33,27.39,27.33,27.38,37800.0,12.9045,12.9328,12.9045,12.9281,37800.0
2005-04-15 09:50:00,27.39,27.43,27.25,27.28,45600.0,12.9328,12.9517,12.8667,12.8809,45600.0
2005-04-15 10:00:00,27.3,27.3,27.22,27.22,22600.0,12.8903,12.8903,12.8526,12.8526,22600.0
2005-04-15 10:10:00,27.21,27.21,27.01,27.02,90200.0,12.8478,12.8478,12.7534,12.7581,90200.0
2005-04-15 10:20:00,27.04,27.14,27.01,27.1,86200.0,12.7676,12.8148,12.7534,12.7959,86200.0
2005-04-15 10:30:00,27.09,27.14,27.07,27.1,64000.0,12.7912,12.8148,12.7817,12.7959,64000.0
2005-04-15 10:40:00,27.1,27.19,27.1,27.15,56600.0,12.7959,12.8384,12.7959,12.8195,56600.0
2005-04-15 10:50:00,27.15,27.2,27.13,27.2,58600.0,12.8195,12.8431,12.8101,12.8431,58600.0
2005-04-15 11:00:00,27.15,27.15,27.02,27.02,39600.0,12.8195,12.8195,12.7581,12.7581,39600.0
2005-04-15 11:10:00,27.03,27.11,27.02,27.11,37400.0,12.7628,12.8006,12.7581,12.8006,37400.0
2005-04-15 11:20:00,27.11,27.11,27.0,27.0,51200.0,12.8006,12.8006,12.7487,12.7487,51200.0
2005-04-15 11:30:00,27.0,27.05,26.98,27.05,60000.0,12.7487,12.7723,12.7392,12.7723,60000.0
2005-04-15 11:40:00,27.05,27.06,26.99,27.0,35200.0,12.7723,12.777,12.744,12.7487,35200.0
2005-04-15 11:50:00,26.99,27.04,26.99,27.04,45400.0,12.744,12.7676,12.744,12.7676,45400.0
2005-04-15 12:00:00,27.03,27.05,26.97,27.02,70000.0,12.7628,12.7723,12.7345,12.7581,70000.0
2005-04-15 12:10:00,27.02,27.03,27.0,27.0,16600.0,12.7581,12.7628,12.7487,12.7487,16600.0
2005-04-15 12:20:00,27.0,27.09,27.0,27.06,43200.0,12.7487,12.7912,12.7487,12.777,43200.0
2005-04-15 12:30:00,27.08,27.14,27.06,27.1,46600.0,12.7864,12.8148,12.777,12.7959,46600.0
2005-04-15 12:40:00,27.13,27.16,27.11,27.11,36800.0,12.8101,12.8242,12.8006,12.8006,36800.0
2005-04-15 12:50:00,27.12,27.12,27.06,27.06,53200.0,12.8053,12.8053,12.777,12.777,53200.0
2005-04-15 13:00:00,27.1,27.11,27.04,27.07,35000.0,12.7959,12.8006,12.7676,12.7817,35000.0
2005-04-15 13:10:00,27.08,27.12,27.05,27.06,25200.0,12.7864,12.8053,12.7723,12.777,25200.0
2005-04-15 13:20:00,27.06,27.14,27.06,27.1,28400.0,12.777,12.8148,12.777,12.7959,28400.0
2005-04-15 13:30:00,27.07,27.14,27.06,27.08,24800.0,12.7817,12.8148,12.777,12.7864,24800.0
2005-04-15 13:40:00,27.08,27.08,27.0,27.02,26400.0,12.7864,12.7864,12.7487,12.7581,26400.0
2005-04-15 13:50:00,27.01,27.02,26.98,26.98,25000.0,12.7534,12.7581,12.7392,12.7392,25000.0
2005-04-15 14:00:00,26.98,27.03,26.96,26.98,27800.0,12.7392,12.7628,12.7298,12.7392,27800.0
2005-04-15 14:10:00,26.98,27.05,26.98,27.04,37400.0,12.7392,12.7723,12.7392,12.7676,37400.0
2005-04-15 14:20:00,27.04,27.06,26.96,26.96,42200.0,12.7676,12.777,12.7298,12.7298,42200.0
2005-04-15 14:30:00,26.96,26.99,26.95,26.95,24800.0,12.7298,12.744,12.7251,12.7251,24800.0
2005-04-15 14:40:00,26.94,27.0,26.92,27.0,55000.0,12.7203,12.7487,12.7109,12.7487,55000.0
2005-04-15 14:50:00,27.0,27.04,26.97,27.03,75000.0,12.7487,12.7676,12.7345,12.7628,75000.0
2005-04-15 15:00:00,27.05,27.09,27.01,27.02,35800.0,12.7723,12.7912,12.7534,12.7581,35800.0
2005-04-15 15:10:00,27.0,27.04,26.95,26.99,45600.0,12.7487,12.7676,12.7251,12.744,45600.0
2005-04-15 15:20:00,26.99,27.0,26.96,26.97,47200.0,12.744,12.7487,12.7298,12.7345,47200.0
2005-04-15 15:30:00,26.97,27.01,26.96,26.99,52200.0,12.7345,12.7534,12.7298,12.744,52200.0
2005-04-15 15:40:00,26.99,27.0,26.89,26.89,82200.0,12.744,12.7487,12.6967,12.6967,82200.0
2005-04-15 15:50:00,26.89,26.9,26.86,26.9,123400.0,12.6967,12.7015,12.6826,12.7015,123400.0
2005-04-18 09:30:00,26.9,26.9,26.85,26.85,60800.0,12.7015,12.7015,12.6778,12.6778,60800.0
2005-04-18 09:40:00,26.85,26.85,26.73,26.73,50600.0,12.6778,12.6778,12.6212,12.6212,50600.0
2005-04-18 09:50:00,26.73,26.76,26.65,26.65,55800.0,12.6212,12.6354,12.5834,12.5834,55800.0
2005-04-18 10:00:00,26.65,26.76,26.65,26.75,40600.0,12.5834,12.6354,12.5834,12.6306,40600.0
2005-04-18 10:10:00,26.75,26.86,26.75,26.84,40200.0,12.6306,12.6826,12.6306,12.6731,40200.0
2005-04-18 10:20:00,26.85,26.93,26.83,26.83,21600.0,12.6778,12.7156,12.6684,12.6684,21600.0
2005-04-18 10:30:00,26.81,26.83,26.73,26.73,26400.0,12.659,12.6684,12.6212,12.6212,26400.0
2005-04-18 10:40:00,26.73,26.73,26.63,26.73,38200.0,12.6212,12.6212,12.574,12.6212,38200.0
2005-04-18 10:50:00,26.72,26.75,26.66,26.7,41000.0,12.6165,12.6306,12.5881,12.607,41000.0
2005-04-18 11:00:00,26.71,26.79,26.67,26.68,29000.0,12.6117,12.6495,12.5929,12.5976,29000.0
2005-04-18 11:10:00,26.68,26.69,26.66,26.67,20600.0,12.5976,12.6023,12.5881,12.5929,20600.0
2005-04-18 11:20:00,26.67,26.68,26.65,26.65,25000.0,12.5929,12.5976,12.5834,12.5834,25000.0
2005-04-18 11:30:00,26.65,26.69,26.65,26.66,36800.0,12.5834,12.6023,12.5834,12.5881,36800.0
2005-04-18 11:40:00,26.65,26.7,26.64,26.65,29600.0,12.5834,12.607,12.5787,12.5834,29600.0
2005-04-18 11:50:00,26.65,26.71,26.64,26.71,10400.0,12.5834,12.6117,12.5787,12.6117,10400.0
2005-04-18 12:00:00,26.71,26.77,26.7,26.75,16800.0,12.6117,12.6401,12.607,12.6306,16800.0
2005-04-18 12:10:00,26.75,26.75,26.72,26.72,6000.0,12.6306,12.6306,12.6165,12.6165,6000.0
2005-04-18 12:20:00,26.74,26.81,26.72,26.76,21000.0,12.6259,12.659,12.6165,12.6354,21000.0
2005-04-18 12:30:00,26.75,26.83,26.74,26.82,14000.0,12.6306,12.6684,12.6259,12.6637,14000.0
2005-04-18 12:40:00,26.82,26.85,26.81,26.84,11600.0,12.6637,12.6778,12.659,12.6731,11600.0
2005-04-18 12:50:00,26.83,26.98,26.83,26.97,20200.0,12.6684,12.7392,12.6684,12.7345,20200.0
2005-04-18 13:00:00,26.94,27.0,26.92,27.0,21800.0,12.7203,12.7487,12.7109,12.7487,21800.0
2005-04-18 13:10:00,27.0,27.06,26.97,26.98,29600.0,12.7487,12.777,12.7345,12.7392,29600.0
2005-04-18 13:20:00,26.98,27.01,26.95,26.95,19800.0,12.7392,12.7534,12.7251,12.7251,19800.0
2005-04-18 13:30:00,26.96,27.03,26.95,26.97,18400.0,12.7298,12.7628,12.7251,12.7345,18400.0
2005-04-18 13:40:00,26.96,26.96,26.93,26.93,10800.0,12.7298,12.7298,12.7156,12.7156,10800.0
2005-04-18 13:50:00,26.93,26.96,26.93,26.93,6600.0,12.7156,12.7298,12.7156,12.7156,6600.0
2005-04-18 14:00:00,26.94,26.98,26.93,26.93,14400.0,12.7203,12.7392,12.7156,12.7156,14400.0
2005-04-18 14:10:00,26.93,26.93,26.82,26.82,34600.0,12.7156,12.7156,12.6637,12.6637,34600.0
2005-04-18 14:20:00,26.81,26.81,26.75,26.8,35200.0,12.659,12.659,12.6306,12.6542,35200.0
2005-04-18 14:30:00,26.81,26.82,26.77,26.79,12000.0,12.659,12.6637,12.6401,12.6495,12000.0
2005-04-18 14:40:00,26.78,26.79,26.72,26.74,30000.0,12.6448,12.6495,12.6165,12.6259,30000.0
2005-04-18 14:50:00,26.74,26.88,26.73,26.87,31200.0,12.6259,12.692,12.6212,12.6873,31200.0
2005-04-18 15:00:00,26.88,26.9,26.82,26.85,24800.0,12.692,12.7015,12.6637,12.6778,24800.0
2005-04-18 15:10:00,26.85,26.91,26.85,26.89,15600.0,12.6778,12.7062,12.6778,12.6967,15600.0
2005-04-18 15:20:00,26.89,26.89,26.85,26.85,20200.0,12.6967,12.6967,12.6778,12.6778,20200.0
2005-04-18 15:30:00,26.85,26.91,26.85,26.91,33600.0,12.6778,12.7062,12.6778,12.7062,33600.0
2005-04-18 15:40:00,26.91,26.92,26.9,26.91,28200.0,12.7062,12.7109,12.7015,12.7062,28200.0
2005-04-18 15:50:00,26.91,26.93,26.86,26.87,63600.0,12.7062,12.7156,12.6826,12.6873,63600.0
2005-04-19 09:30:00,26.87,26.87,26.87,26.87,34400.0,12.6873,12.6873,12.6873,12.6873,34400.0
2005-04-19 09:40:00,26.92,27.04,26.92,26.97,54000.0,12.7109,12.7676,12.7109,12.7345,54000.0
2005-04-19 09:50:00,26.97,27.05,26.92,27.01,51000.0,12.7345,12.7723,12.7109,12.7534,51000.0
2005-04-19 10:00:00,27.01,27.04,27.0,27.0,26200.0,12.7534,12.7676,12.7487,12.7487,26200.0
2005-04-19 10:10:00,27.0,27.02,26.96,26.99,28000.0,12.7487,12.7581,12.7298,12.744,28000.0
2005-04-19 10:20:00,27.0,27.06,27.0,27.01,24600.0,12.7487,12.777,12.7487,12.7534,24600.0
2005-04-19 10:30:00,27.0,27.02,26.98,26.99,17400.0,12.7487,12.7581,12.7392,12.744,17400.0
2005-04-19 10:40:00,26.99,27.01,26.94,26.96,13200.0,12.744,12.7534,12.7203,12.7298,13200.0
2005-04-19 10:50:00,26.97,27.04,26.97,27.04,14600.0,12.7345,12.7676,12.7345,12.7676,14600.0
2005-04-19 11:00:00,27.04,27.13,27.04,27.12,32600.0,12.7676,12.8101,12.7676,12.8053,32600.0
2005-04-19 11:10:00,27.11,27.17,27.11,27.16,23400.0,12.8006,12.8289,12.8006,12.8242,23400.0
2005-04-19 11:20:00,27.17,27.2,27.17,27.2,22800.0,12.8289,12.8431,12.8289,12.8431,22800.0
2005-04-19 11:30:00,27.18,27.2,27.11,27.14,43400.0,12.8337,12.8431,12.8006,12.8148,43400.0
2005-04-19 11:40:00,27.16,27.16,27.1,27.12,12800.0,12.8242,12.8242,12.7959,12.8053,12800.0
2005-04-19 11:50:00,27.12,27.17,27.12,27.15,11200.0,12.8053,12.8289,12.8053,12.8195,11200.0
2005-04-19 12:00:00,27.15,27.17,27.14,27.17,13600.0,12.8195,12.8289,12.8148,12.8289,13600.0
2005-04-19 12:10:00,27.17,27.18,27.11,27.14,19000.0,12.8289,12.8337,12.8006,12.8148,19000.0
2005-04-19 12:20:00,27.12,27.12,27.06,27.07,16800.0,12.8053,12.8053,12.777,12.7817,16800.0
2005-04-19 12:30:00,27.08,27.11,27.07,27.11,6000.0,12.7864,12.8006,12.7817,12.8006,6000.0
2005-04-19 12:40:00,27.11,27.14,27.1,27.14,7600.0,12.8006,12.8148,12.7959,12.8148,7600.0
2005-04-19 12:50:00,27.14,27.14,27.05,27.11,20800.0,12.8148,12.8148,12.7723,12.8006,20800.0
2005-04-19 13:00:00,27.11,27.16,27.11,27.16,15200.0,12.8006,12.8242,12.8006,12.8242,15200.0
2005-04-19 13:10:00,27.16,27.18,27.1,27.11,21600.0,12.8242,12.8337,12.7959,12.8006,21600.0
2005-04-19 13:20:00,27.1,27.14,27.08,27.14,19600.0,12.7959,12.8148,12.7864,12.8148,19600.0
2005-04-19 13:30:00,27.14,27.2,27.14,27.2,12400.0,12.8148,12.8431,12.8148,12.8431,12400.0
2005-04-19 13:40:00,27.2,27.27,27.2,27.27,33000.0,12.8431,12.8762,12.8431,12.8762,33000.0
2005-04-19 13:50:00,27.29,27.3,27.28,27.3,11200.0,12.8856,12.8903,12.8809,12.8903,11200.0
2005-04-19 14:00:00,27.29,27.34,27.27,27.34,16800.0,12.8856,12.9092,12.8762,12.9092,16800.0
2005-04-19 14:10:00,27.34,27.35,27.31,27.34,10600.0,12.9092,12.9139,12.895,12.9092,10600.0
2005-04-19 14:20:00,27.35,27.38,27.34,27.35,29200.0,12.9139,12.9281,12.9092,12.9139,29200.0
2005-04-19 14:30:00,27.36,27.4,27.31,27.31,41200.0,12.9187,12.9375,12.895,12.895,41200.0
2005-04-19 14:40:00,27.33,27.36,27.3,27.32,44200.0,12.9045,12.9187,12.8903,12.8998,44200.0
2005-04-19 14:50:00,27.31,27.36,27.24,27.25,164600.0,12.895,12.9187,12.862,12.8667,164600.0
2005-04-19 15:00:00,27.26,27.33,27.23,27.27,110000.0,12.8714,12.9045,12.8573,12.8762,110000.0
2005-04-19 15:10:00,27.27,27.28,27.22,27.25,70400.0,12.8762,12.8809,12.8526,12.8667,70400.0
2005-04-19 15:20:00,27.25,27.31,27.25,27.3,26000.0,12.8667,12.895,12.8667,12.8903,26000.0
2005-04-19 15:30:00,27.3,27.3,27.24,27.24,130800.0,12.8903,12.8903,12.862,12.862,130800.0
2005-04-19 15:40:00,27.24,27.31,27.23,27.27,47000.0,12.862,12.895,12.8573,12.8762,47000.0
2005-04-19 15:50:00,27.28,27.31,27.18,27.21,78400.0,12.8809,12.895,12.8337,12.8478,78400.0
2005-04-20 09:30:00,27.23,27.23,27.13,27.15,145400.0,12.8573,12.8573,12.8101,12.8195,145400.0
2005-04-20 09:40:00,27.15,27.29,27.09,27.29,67600.0,12.8195,12.8856,12.7912,12.8856,67600.0
2005-04-20 09:50:00,27.29,27.3,27.15,27.17,54600.0,12.8856,12.8903,12.8195,12.8289,54600.0
2005-04-20 10:00:00,27.18,27.29,27.18,27.28,45000.0,12.8337,12.8856,12.8337,12.8809,45000.0
2005-04-20 10:10:00,27.3,27.31,27.22,27.27,37800.0,12.8903,12.895,12.8526,12.8762,37800.0
2005-04-20 10:20:00,27.27,27.3,27.22,27.28,35200.0,12.8762,12.8903,12.8526,12.8809,35200.0
2005-04-20 10:30:00,27.28,27.28,27.22,27.27,41800.0,12.8809,12.8809,12.8526,12.8762,41800.0
2005-04-20 10:40:00,27.27,27.28,27.17,27.19,70800.0,12.8762,12.8809,12.8289,12.8384,70800.0
2005-04-20 10:50:00,27.18,27.32,27.18,27.3,51200.0,12.8337,12.8998,12.8337,12.8903,51200.0
2005-04-20 11:00:00,27.3,27.41,27.28,27.34,96400.0,12.8903,12.9423,12.8809,12.9092,96400.0
2005-04-20 11:10:00,27.34,27.34,27.25,27.28,66200.0,12.9092,12.9092,12.8667,12.8809,66200.0
2005-04-20 11:20:00,27.28,27.3,27.23,27.24,104600.0,12.8809,12.8903,12.8573,12.862,104600.0
2005-04-20 11:30:00,27.24,27.28,27.22,27.22,54400.0,12.862,12.8809,12.8526,12.8526,54400.0
2005-04-20 11:40:00,27.23,27.24,27.22,27.23,15600.0,12.8573,12.862,12.8526,12.8573,15600.0
2005-04-20 11:50:00,27.23,27.29,27.23,27.27,123000.0,12.8573,12.8856,12.8573,12.8762,123000.0
2005-04-20 12:00:00,27.27,27.32,27.23,27.28,39400.0,12.8762,12.8998,12.8573,12.8809,39400.0
2005-04-20 12:10:00,27.28,27.28,27.24,27.24,25600.0,12.8809,12.8809,12.862,12.862,25600.0
2005-04-20 12:20:00,27.24,27.34,27.23,27.34,37400.0,12.862,12.9092,12.8573,12.9092,37400.0
2005-04-20 12:30:00,27.33,27.36,27.23,27.24,18200.0,12.9045,12.9187,12.8573,12.862,18200.0
2005-04-20 12:40:00,27.24,27.31,27.24,27.28,13200.0,12.862,12.895,12.862,12.8809,13200.0
2005-04-20 12:50:00,27.28,27.28,27.21,27.21,24600.0,12.8809,12.8809,12.8478,12.8478,24600.0
2005-04-20 13:00:00,27.21,27.28,27.2,27.27,31800.0,12.8478,12.8809,12.8431,12.8762,31800.0
2005-04-20 13:10:00,27.27,27.28,27.23,27.28,16600.0,12.8762,12.8809,12.8573,12.8809,16600.0
2005-04-20 13:20:00,27.28,27.34,27.27,27.3,20000.0,12.8809,12.9092,12.8762,12.8903,20000.0
2005-04-20 13:30:00,27.28,27.33,27.25,27.33,20800.0,12.8809,12.9045,12.8667,12.9045,20800.0
2005-04-20 13:40:00,27.32,27.38,27.27,27.38,23400.0,12.8998,12.9281,12.8762,12.9281,23400.0
2005-04-20 13:50:00,27.38,27.4,27.34,27.36,53600.0,12.9281,12.9375,12.9092,12.9187,53600.0
2005-04-20 14:00:00,27.36,27.39,27.29,27.36,33200.0,12.9187,12.9328,12.8856,12.9187,33200.0
2005-04-20 14:10:00,27.34,27.39,27.34,27.39,18200.0,12.9092,12.9328,12.9092,12.9328,18200.0
2005-04-20 14:20:00,27.4,27.47,27.4,27.44,52000.0,12.9375,12.9706,12.9375,12.9564,52000.0
2005-04-20 14:30:00,27.42,27.46,27.42,27.46,23600.0,12.947,12.9659,12.947,12.9659,23600.0
2005-04-20 14:40:00,27.46,27.48,27.4,27.45,23000.0,12.9659,12.9753,12.9375,12.9612,23000.0
2005-04-20 14:50:00,27.43,27.45,27.39,27.44,19000.0,12.9517,12.9612,12.9328,12.9564,19000.0
2005-04-20 15:00:00,27.43,27.43,27.35,27.36,23000.0,12.9517,12.9517,12.9139,12.9187,23000.0
2005-04-20 15:10:00,27.36,27.38,27.29,27.38,35400.0,12.9187,12.9281,12.8856,12.9281,35400.0
2005-04-20 15:20:00,27.39,27.49,27.39,27.47,127200.0,12.9328,12.98,12.9328,12.9706,127200.0
2005-04-20 15:30:00,27.47,27.53,27.39,27.39,45000.0,12.9706,12.9989,12.9328,12.9328,45000.0
2005-04-20 15:40:00,27.4,27.4,27.23,27.32,49000.0,12.9375,12.9375,12.8573,12.8998,49000.0
2005-04-20 15:50:00,27.32,27.32,27.23,27.25,39200.0,12.8998,12.8998,12.8573,12.8667,39200.0
2005-04-21 09:30:00,27.53,27.53,27.48,27.5,30400.0,12.9989,12.9989,12.9753,12.9848,30400.0
2005-04-21 09:40:00,27.52,27.53,27.36,27.39,34000.0,12.9942,12.9989,12.9187,12.9328,34000.0
2005-04-21 09:50:00,27.39,27.46,27.38,27.39,31000.0,12.9328,12.9659,12.9281,12.9328,31000.0
2005-04-21 10:00:00,27.39,27.41,27.28,27.32,56200.0,12.9328,12.9423,12.8809,12.8998,56200.0
2005-04-21 10:10:00,27.31,27.38,27.26,27.29,29200.0,12.895,12.9281,12.8714,12.8856,29200.0
2005-04-21 10:20:00,27.29,27.39,27.29,27.36,26200.0,12.8856,12.9328,12.8856,12.9187,26200.0
2005-04-21 10:30:00,27.35,27.48,27.35,27.44,27200.0,12.9139,12.9753,12.9139,12.9564,27200.0
2005-04-21 10:40:00,27.44,27.5,27.37,27.45,34000.0,12.9564,12.9848,12.9234,12.9612,34000.0
2005-04-21 10:50:00,27.43,27.5,27.43,27.47,12800.0,12.9517,12.9848,12.9517,12.9706,12800.0
2005-04-21 11:00:00,27.46,27.47,27.37,27.43,34200.0,12.9659,12.9706,12.9234,12.9517,34200.0
2005-04-21 11:10:00,27.43,27.44,27.39,27.43,19200.0,12.9517,12.9564,12.9328,12.9517,19200.0
2005-04-21 11:20:00,27.44,27.5,27.44,27.5,37800.0,12.9564,12.9848,12.9564,12.9848,37800.0
2005-04-21 11:30:00,27.5,27.52,27.48,27.5,13400.0,12.9848,12.9942,12.9753,12.9848,13400.0
2005-04-21 11:40:00,27.5,27.56,27.49,27.55,48400.0,12.9848,13.0131,12.98,13.0084,48400.0
2005-04-21 11:50:00,27.55,27.59,27.53,27.55,39200.0,13.0084,13.0273,12.9989,13.0084,39200.0
2005-04-21 12:00:00,27.55,27.63,27.54,27.57,52400.0,13.0084,13.0461,13.0036,13.0178,52400.0
2005-04-21 12:10:00,27.57,27.57,27.52,27.54,17600.0,13.0178,13.0178,12.9942,13.0036,17600.0
2005-04-21 12:20:00,27.55,27.6,27.53,27.55,13000.0,13.0084,13.032,12.9989,13.0084,13000.0
2005-04-21 12:30:00,27.54,27.59,27.52,27.53,17600.0,13.0036,13.0273,12.9942,12.9989,17600.0
2005-04-21 12:40:00,27.53,27.59,27.5,27.56,26600.0,12.9989,13.0273,12.9848,13.0131,26600.0
2005-04-21 12:50:00,27.58,27.58,27.48,27.5,47600.0,13.0225,13.0225,12.9753,12.9848,47600.0
2005-04-21 13:00:00,27.5,27.54,27.44,27.46,34000.0,12.9848,13.0036,12.9564,12.9659,34000.0
2005-04-21 13:10:00,27.47,27.51,27.45,27.5,30400.0,12.9706,12.9895,12.9612,12.9848,30400.0
2005-04-21 13:20:00,27.5,27.5,27.48,27.48,19400.0,12.9848,12.9848,12.9753,12.9753,19400.0
2005-04-21 13:30:00,27.47,27.51,27.46,27.51,25400.0,12.9706,12.9895,12.9659,12.9895,25400.0
2005-04-21 13:40:00,27.51,27.52,27.48,27.49,17200.0,12.9895,12.9942,12.9753,12.98,17200.0
2005-04-21 13:50:00,27.49,27.5,27.45,27.45,11400.0,12.98,12.9848,12.9612,12.9612,11400.0
2005-04-21 14:00:00,27.45,27.52,27.44,27.52,35000.0,12.9612,12.9942,12.9564,12.9942,35000.0
2005-04-21 14:10:00,27.52,27.55,27.5,27.54,31200.0,12.9942,13.0084,12.9848,13.0036,31200.0
2005-04-21 14:20:00,27.55,27.61,27.52,27.57,19600.0,13.0084,13.0367,12.9942,13.0178,19600.0
2005-04-21 14:30:00,27.56,27.58,27.54,27.57,13200.0,13.0131,13.0225,13.0036,13.0178,13200.0
2005-04-21 14:40:00,27.56,27.61,27.56,27.59,15600.0,13.0131,13.0367,13.0131,13.0273,15600.0
2005-04-21 14:50:00,27.6,27.63,27.55,27.55,25400.0,13.032,13.0461,13.0084,13.0084,25400.0
2005-04-21 15:00:00,27.55,27.57,27.53,27.56,15600.0,13.0084,13.0178,12.9989,13.0131,15600.0
2005-04-21 15:10:00,27.55,27.57,27.43,27.44,41200.0,13.0084,13.0178,12.9517,12.9564,41200.0
2005-04-21 15:20:00,27.43,27.5,27.4,27.5,51600.0,12.9517,12.9848,12.9375,12.9848,51600.0
2005-04-21 15:30:00,27.5,27.54,27.47,27.5,58800.0,12.9848,13.0036,12.9706,12.9848,58800.0
2005-04-21 15:40:00,27.5,27.54,27.5,27.52,50400.0,12.9848,13.0036,12.9848,12.9942,50400.0
2005-04-21 15:50:00,27.52,27.55,27.5,27.55,72800.0,12.9942,13.0084,12.9848,13.0084,72800.0
2005-04-22 09:30:00,27.7,27.71,27.68,27.71,29000.0,13.0792,13.0839,13.0698,13.0839,29000.0
2005-04-22 09:40:00,27.75,27.82,27.68,27.82,77400.0,13.1028,13.1359,13.0698,13.1359,77400.0
2005-04-22 09:50:00,27.85,27.9,27.72,27.72,69800.0,13.15,13.1736,13.0886,13.0886,69800.0
2005-04-22 10:00:00,27.75,27.78,27.66,27.67,32200.0,13.1028,13.117,13.0603,13.065,32200.0
2005-04-22 10:10:00,27.68,27.74,27.6,27.61,57800.0,13.0698,13.0981,13.032,13.0367,57800.0
2005-04-22 10:20:00,27.6,27.64,27.54,27.54,33200.0,13.032,13.0509,13.0036,13.0036,33200.0
2005-04-22 10:30:00,27.57,27.6,27.55,27.57,31800.0,13.0178,13.032,13.0084,13.0178,31800.0
2005-04-22 10:40:00,27.56,27.56,27.46,27.52,39600.0,13.0131,13.0131,12.9659,12.9942,39600.0
2005-04-22 10:50:00,27.52,27.56,27.46,27.5,54800.0,12.9942,13.0131,12.9659,12.9848,54800.0
2005-04-22 11:00:00,27.52,27.58,27.49,27.5,39200.0,12.9942,13.0225,12.98,12.9848,39200.0
2005-04-22 11:10:00,27.48,27.57,27.48,27.51,40600.0,12.9753,13.0178,12.9753,12.9895,40600.0
2005-04-22 11:20:00,27.5,27.57,27.5,27.5,21000.0,12.9848,13.0178,12.9848,12.9848,21000.0
2005-04-22 11:30:00,27.5,27.52,27.48,27.48,31600.0,12.9848,12.9942,12.9753,12.9753,31600.0
2005-04-22 11:40:00,27.48,27.5,27.46,27.49,17200.0,12.9753,12.9848,12.9659,12.98,17200.0
2005-04-22 11:50:00,27.49,27.57,27.47,27.47,32800.0,12.98,13.0178,12.9706,12.9706,32800.0
2005-04-22 12:00:00,27.5,27.5,27.45,27.49,32600.0,12.9848,12.9848,12.9612,12.98,32600.0
2005-04-22 12:10:00,27.5,27.6,27.5,27.6,27200.0,12.9848,13.032,12.9848,13.032,27200.0
2005-04-22 12:20:00,27.61,27.67,27.58,27.58,45600.0,13.0367,13.065,13.0225,13.0225,45600.0
2005-04-22 12:30:00,27.58,27.63,27.55,27.63,44800.0,13.0225,13.0461,13.0084,13.0461,44800.0
2005-04-22 12:40:00,27.63,27.63,27.6,27.62,27400.0,13.0461,13.0461,13.032,13.0414,27400.0
2005-04-22 12:50:00,27.62,27.65,27.6,27.62,30400.0,13.0414,13.0556,13.032,13.0414,30400.0
2005-04-22 13:00:00,27.63,27.66,27.62,27.62,23600.0,13.0461,13.0603,13.0414,13.0414,23600.0
2005-04-22 13:10:00,27.63,27.65,27.57,27.65,33000.0,13.0461,13.0556,13.0178,13.0556,33000.0
2005-04-22 13:20:00,27.66,27.67,27.64,27.65,30600.0,13.0603,13.065,13.0509,13.0556,30600.0
2005-04-22 13:30:00,27.65,27.66,27.63,27.64,26800.0,13.0556,13.0603,13.0461,13.0509,26800.0
2005-04-22 13:40:00,27.65,27.65,27.59,27.59,17200.0,13.0556,13.0556,13.0273,13.0273,17200.0
2005-04-22 13:50:00,27.59,27.66,27.59,27.65,30800.0,13.0273,13.0603,13.0273,13.0556,30800.0
2005-04-22 14:00:00,27.65,27.65,27.61,27.63,32800.0,13.0556,13.0556,13.0367,13.0461,32800.0
2005-04-22 14:10:00,27.63,27.67,27.56,27.62,33600.0,13.0461,13.065,13.0131,13.0414,33600.0
2005-04-22 14:20:00,27.64,27.65,27.54,27.64,34200.0,13.0509,13.0556,13.0036,13.0509,34200.0
2005-04-22 14:30:00,27.63,27.65,27.49,27.54,44800.0,13.0461,13.0556,12.98,13.0036,44800.0
2005-04-22 14:40:00,27.54,27.54,27.45,27.46,53600.0,13.0036,13.0036,12.9612,12.9659,53600.0
2005-04-22 14:50:00,27.48,27.53,27.46,27.52,44000.0,12.9753,12.9989,12.9659,12.9942,44000.0
2005-04-22 15:00:00,27.5,27.54,27.46,27.49,30400.0,12.9848,13.0036,12.9659,12.98,30400.0
2005-04-22 15:10:00,27.46,27.47,27.4,27.47,77400.0,12.9659,12.9706,12.9375,12.9706,77400.0
2005-04-22 15:20:00,27.47,27.49,27.35,27.35,50000.0,12.9706,12.98,12.9139,12.9139,50000.0
2005-04-22 15:30:00,27.34,27.4,27.24,27.39,66200.0,12.9092,12.9375,12.862,12.9328,66200.0
2005-04-22 15:40:00,27.39,27.4,27.33,27.33,44000.0,12.9328,12.9375,12.9045,12.9045,44000.0
2005-04-22 15:50:00,27.33,27.52,27.33,27.5,97200.0,12.9045,12.9942,12.9045,12.9848,97200.0
2005-04-25 09:30:00,27.6,27.77,27.6,27.72,56800.0,13.032,13.1122,13.032,13.0886,56800.0
2005-04-25 09:40:00,27.72,27.79,27.67,27.79,59600.0,13.0886,13.1217,13.065,13.1217,59600.0
2005-04-25 09:50:00,27.8,27.8,27.71,27.74,43600.0,13.1264,13.1264,13.0839,13.0981,43600.0
2005-04-25 10:00:00,27.73,27.8,27.71,27.79,53000.0,13.0934,13.1264,13.0839,13.1217,53000.0
2005-04-25 10:10:00,27.79,27.86,27.78,27.8,67000.0,13.1217,13.1547,13.117,13.1264,67000.0
2005-04-25 10:20:00,27.8,27.85,27.79,27.82,39400.0,13.1264,13.15,13.1217,13.1359,39400.0
2005-04-25 10:30:00,27.83,27.86,27.81,27.83,30400.0,13.1406,13.1547,13.1311,13.1406,30400.0
2005-04-25 10:40:00,27.84,27.88,27.78,27.86,26200.0,13.1453,13.1642,13.117,13.1547,26200.0
2005-04-25 10:50:00,27.86,27.86,27.84,27.85,36600.0,13.1547,13.1547,13.1453,13.15,36600.0
2005-04-25 11:00:00,27.85,27.9,27.82,27.86,35000.0,13.15,13.1736,13.1359,13.1547,35000.0
2005-04-25 11:10:00,27.87,27.89,27.83,27.85,21800.0,13.1595,13.1689,13.1406,13.15,21800.0
2005-04-25 11:20:00,27.85,27.87,27.84,27.85,15200.0,13.15,13.1595,13.1453,13.15,15200.0
2005-04-25 11:30:00,27.85,27.89,27.85,27.88,17800.0,13.15,13.1689,13.15,13.1642,17800.0
2005-04-25 11:40:00,27.87,27.92,27.86,27.88,22400.0,13.1595,13.1831,13.1547,13.1642,22400.0
2005-04-25 11:50:00,27.89,27.92,27.87,27.87,20400.0,13.1689,13.1831,13.1595,13.1595,20400.0
2005-04-25 12:00:00,27.88,27.89,27.8,27.89,20800.0,13.1642,13.1689,13.1264,13.1689,20800.0
2005-04-25 12:10:00,27.88,27.88,27.78,27.81,41600.0,13.1642,13.1642,13.117,13.1311,41600.0
2005-04-25 12:20:00,27.81,27.86,27.77,27.83,81000.0,13.1311,13.1547,13.1122,13.1406,81000.0
2005-04-25 12:30:00,27.82,27.82,27.77,27.77,89200.0,13.1359,13.1359,13.1122,13.1122,89200.0
2005-04-25 12:40:00,27.77,27.8,27.75,27.77,20000.0,13.1122,13.1264,13.1028,13.1122,20000.0
2005-04-25 12:50:00,27.77,27.8,27.75,27.78,20000.0,13.1122,13.1264,13.1028,13.117,20000.0
2005-04-25 13:00:00,27.77,27.78,27.74,27.75,14800.0,13.1122,13.117,13.0981,13.1028,14800.0
2005-04-25 13:10:00,27.75,27.79,27.72,27.77,30600.0,13.1028,13.1217,13.0886,13.1122,30600.0
2005-04-25 13:20:00,27.75,27.79,27.75,27.77,13800.0,13.1028,13.1217,13.1028,13.1122,13800.0
2005-04-25 13:30:00,27.77,27.83,27.77,27.78,48600.0,13.1122,13.1406,13.1122,13.117,48600.0
2005-04-25 13:40:00,27.78,27.79,27.73,27.75,26000.0,13.117,13.1217,13.0934,13.1028,26000.0
2005-04-25 13:50:00,27.76,27.8,27.75,27.75,35600.0,13.1075,13.1264,13.1028,13.1028,35600.0
2005-04-25 14:00:00,27.78,27.8,27.74,27.8,37800.0,13.117,13.1264,13.0981,13.1264,37800.0
2005-04-25 14:10:00,27.8,27.86,27.8,27.81,28800.0,13.1264,13.1547,13.1264,13.1311,28800.0
2005-04-25 14:20:00,27.8,27.81,27.73,27.78,60200.0,13.1264,13.1311,13.0934,13.117,60200.0
2005-04-25 14:30:00,27.8,27.85,27.79,27.82,29600.0,13.1264,13.15,13.1217,13.1359,29600.0
2005-04-25 14:40:00,27.84,27.84,27.73,27.77,21600.0,13.1453,13.1453,13.0934,13.1122,21600.0
2005-04-25 14:50:00,27.78,27.78,27.72,27.73,17600.0,13.117,13.117,13.0886,13.0934,17600.0
2005-04-25 15:00:00,27.71,27.72,27.65,27.68,44000.0,13.0839,13.0886,13.0556,13.0698,44000.0
2005-04-25 15:10:00,27.67,27.7,27.65,27.66,36200.0,13.065,13.0792,13.0556,13.0603,36200.0
2005-04-25 15:20:00,27.66,27.75,27.66,27.73,22600.0,13.0603,13.1028,13.0603,13.0934,22600.0
2005-04-25 15:30:00,27.73,27.79,27.73,27.74,31800.0,13.0934,13.1217,13.0934,13.0981,31800.0
2005-04-25 15:40:00,27.74,27.79,27.74,27.79,23800.0,13.0981,13.1217,13.0981,13.1217,23800.0
2005-04-25 15:50:00,27.79,27.85,27.78,27.85,58000.0,13.1217,13.15,13.117,13.15,58000.0
2005-04-26 09:30:00,27.8,27.81,27.74,27.74,16200.0,13.1264,13.1311,13.0981,13.0981,16200.0
2005-04-26 09:40:00,27.75,27.76,27.5,27.54,51600.0,13.1028,13.1075,12.9848,13.0036,51600.0
2005-04-26 09:50:00,27.53,27.62,27.49,27.49,68000.0,12.9989,13.0414,12.98,12.98,68000.0
2005-04-26 10:00:00,27.5,27.6,27.47,27.54,57200.0,12.9848,13.032,12.9706,13.0036,57200.0
2005-04-26 10:10:00,27.54,27.54,27.46,27.5,56800.0,13.0036,13.0036,12.9659,12.9848,56800.0
2005-04-26 10:20:00,27.48,27.49,27.4,27.42,29200.0,12.9753,12.98,12.9375,12.947,29200.0
2005-04-26 10:30:00,27.41,27.5,27.39,27.45,88800.0,12.9423,12.9848,12.9328,12.9612,88800.0
2005-04-26 10:40:00,27.45,27.51,27.43,27.48,56400.0,12.9612,12.9895,12.9517,12.9753,56400.0
2005-04-26 10:50:00,27.48,27.55,27.48,27.5,61400.0,12.9753,13.0084,12.9753,12.9848,61400.0
2005-04-26 11:00:00,27.49,27.51,27.49,27.51,128200.0,12.98,12.9895,12.98,12.9895,128200.0
2005-04-26 11:10:00,27.5,27.53,27.48,27.49,90000.0,12.9848,12.9989,12.9753,12.98,90000.0
2005-04-26 11:20:00,27.49,27.49,27.46,27.47,78000.0,12.98,12.98,12.9659,12.9706,78000.0
2005-04-26 11:30:00,27.46,27.49,27.46,27.48,57800.0,12.9659,12.98,12.9659,12.9753,57800.0
2005-04-26 11:40:00,27.47,27.5,27.46,27.46,43600.0,12.9706,12.9848,12.9659,12.9659,43600.0
2005-04-26 11:50:00,27.48,27.5,27.48,27.5,11600.0,12.9753,12.9848,12.9753,12.9848,11600.0
2005-04-26 12:00:00,27.5,27.52,27.49,27.49,13200.0,12.9848,12.9942,12.98,12.98,13200.0
2005-04-26 12:10:00,27.5,27.5,27.47,27.5,22200.0,12.9848,12.9848,12.9706,12.9848,22200.0
2005-04-26 12:20:00,27.5,27.59,27.5,27.56,54600.0,12.9848,13.0273,12.9848,13.0131,54600.0
2005-04-26 12:30:00,27.56,27.57,27.52,27.56,23200.0,13.0131,13.0178,12.9942,13.0131,23200.0
2005-04-26 12:40:00,27.56,27.56,27.52,27.55,37600.0,13.0131,13.0131,12.9942,13.0084,37600.0
2005-04-26 12:50:00,27.56,27.56,27.5,27.5,14400.0,13.0131,13.0131,12.9848,12.9848,14400.0
2005-04-26 13:00:00,27.5,27.51,27.48,27.5,19200.0,12.9848,12.9895,12.9753,12.9848,19200.0
2005-04-26 13:10:00,27.5,27.56,27.5,27.55,17400.0,12.9848,13.0131,12.9848,13.0084,17400.0
2005-04-26 13:20:00,27.54,27.54,27.48,27.48,14800.0,13.0036,13.0036,12.9753,12.9753,14800.0
2005-04-26 13:30:00,27.48,27.55,27.48,27.54,30000.0,12.9753,13.0084,12.9753,13.0036,30000.0
2005-04-26 13:40:00,27.54,27.6,27.53,27.6,25600.0,13.0036,13.032,12.9989,13.032,25600.0
2005-04-26 13:50:00,27.6,27.67,27.6,27.66,56600.0,13.032,13.065,13.032,13.0603,56600.0
2005-04-26 14:00:00,27.66,27.67,27.57,27.59,34200.0,13.0603,13.065,13.0178,13.0273,34200.0
2005-04-26 14:10:00,27.6,27.65,27.56,27.57,51000.0,13.032,13.0556,13.0131,13.0178,51000.0
2005-04-26 14:20:00,27.58,27.61,27.57,27.61,24800.0,13.0225,13.0367,13.0178,13.0367,24800.0
2005-04-26 14:30:00,27.61,27.66,27.61,27.61,62800.0,13.0367,13.0603,13.0367,13.0367,62800.0
2005-04-26 14:40:00,27.61,27.65,27.55,27.58,23600.0,13.0367,13.0556,13.0084,13.0225,23600.0
2005-04-26 14:50:00,27.58,27.61,27.53,27.53,23600.0,13.0225,13.0367,12.9989,12.9989,23600.0
2005-04-26 15:00:00,27.53,27.61,27.53,27.61,60400.0,12.9989,13.0367,12.9989,13.0367,60400.0
2005-04-26 15:10:00,27.6,27.65,27.58,27.61,24600.0,13.032,13.0556,13.0225,13.0367,24600.0
2005-04-26 15:20:00,27.61,27.71,27.6,27.69,32200.0,13.0367,13.0839,13.032,13.0745,32200.0
2005-04-26 15:30:00,27.7,27.71,27.6,27.65,44800.0,13.0792,13.0839,13.032,13.0556,44800.0
2005-04-26 15:40:00,27.65,27.65,27.56,27.58,39200.0,13.0556,13.0556,13.0131,13.0225,39200.0
2005-04-26 15:50:00,27.58,27.58,27.5,27.5,56000.0,13.0225,13.0225,12.9848,12.9848,56000.0
2005-04-27 09:30:00,27.41,27.42,27.38,27.38,38400.0,12.9423,12.947,12.9281,12.9281,38400.0
2005-04-27 09:40:00,27.36,27.38,27.31,27.34,50200.0,12.9187,12.9281,12.895,12.9092,50200.0
2005-04-27 09:50:00,27.33,27.36,27.27,27.27,32200.0,12.9045,12.9187,12.8762,12.8762,32200.0
2005-04-27 10:00:00,27.27,27.3,27.23,27.25,57800.0,12.8762,12.8903,12.8573,12.8667,57800.0
2005-04-27 10:10:00,27.25,27.35,27.25,27.33,30200.0,12.8667,12.9139,12.8667,12.9045,30200.0
2005-04-27 10:20:00,27.33,27.5,27.33,27.49,63200.0,12.9045,12.9848,12.9045,12.98,63200.0
2005-04-27 10:30:00,27.49,27.58,27.49,27.54,42600.0,12.98,13.0225,12.98,13.0036,42600.0
2005-04-27 10:40:00,27.57,27.57,27.48,27.53,22200.0,13.0178,13.0178,12.9753,12.9989,22200.0
2005-04-27 10:50:00,27.54,27.56,27.51,27.56,33600.0,13.0036,13.0131,12.9895,13.0131,33600.0
2005-04-27 11:00:00,27.55,27.59,27.5,27.5,24600.0,13.0084,13.0273,12.9848,12.9848,24600.0
2005-04-27 11:10:00,27.49,27.57,27.49,27.57,23200.0,12.98,13.0178,12.98,13.0178,23200.0
2005-04-27 11:20:00,27.57,27.68,27.57,27.67,29200.0,13.0178,13.0698,13.0178,13.065,29200.0
2005-04-27 11:30:00,27.66,27.71,27.57,27.69,44200.0,13.0603,13.0839,13.0178,13.0745,44200.0
2005-04-27 11:40:00,27.67,27.67,27.59,27.59,15600.0,13.065,13.065,13.0273,13.0273,15600.0
2005-04-27 11:50:00,27.58,27.66,27.56,27.66,33400.0,13.0225,13.0603,13.0131,13.0603,33400.0
2005-04-27 12:00:00,27.68,27.75,27.68,27.72,41400.0,13.0698,13.1028,13.0698,13.0886,41400.0
2005-04-27 12:10:00,27.71,27.71,27.65,27.66,71400.0,13.0839,13.0839,13.0556,13.0603,71400.0
2005-04-27 12:20:00,27.65,27.65,27.61,27.61,40200.0,13.0556,13.0556,13.0367,13.0367,40200.0
2005-04-27 12:30:00,27.61,27.63,27.56,27.63,45600.0,13.0367,13.0461,13.0131,13.0461,45600.0
2005-04-27 12:40:00,27.63,27.7,27.63,27.64,39000.0,13.0461,13.0792,13.0461,13.0509,39000.0
2005-04-27 12:50:00,27.64,27.68,27.62,27.68,27400.0,13.0509,13.0698,13.0414,13.0698,27400.0
2005-04-27 13:00:00,27.68,27.8,27.68,27.8,34800.0,13.0698,13.1264,13.0698,13.1264,34800.0
2005-04-27 13:10:00,27.8,27.9,27.8,27.86,81600.0,13.1264,13.1736,13.1264,13.1547,81600.0
2005-04-27 13:20:00,27.86,27.88,27.78,27.79,23200.0,13.1547,13.1642,13.117,13.1217,23200.0
2005-04-27 13:30:00,27.79,27.83,27.79,27.81,21000.0,13.1217,13.1406,13.1217,13.1311,21000.0
2005-04-27 13:40:00,27.83,27.84,27.81,27.84,9400.0,13.1406,13.1453,13.1311,13.1453,9400.0
2005-04-27 13:50:00,27.84,27.88,27.84,27.88,8600.0,13.1453,13.1642,13.1453,13.1642,8600.0
2005-04-27 14:00:00,27.89,27.9,27.86,27.87,16600.0,13.1689,13.1736,13.1547,13.1595,16600.0
2005-04-27 14:10:00,27.86,27.88,27.8,27.88,39400.0,13.1547,13.1642,13.1264,13.1642,39400.0
2005-04-27 14:20:00,27.88,27.92,27.86,27.92,37600.0,13.1642,13.1831,13.1547,13.1831,37600.0
2005-04-27 14:30:00,27.92,27.95,27.85,27.85,45400.0,13.1831,13.1972,13.15,13.15,45400.0
2005-04-27 14:40:00,27.84,27.91,27.83,27.88,33600.0,13.1453,13.1784,13.1406,13.1642,33600.0
2005-04-27 14:50:00,27.87,27.95,27.86,27.93,33200.0,13.1595,13.1972,13.1547,13.1878,33200.0
2005-04-27 15:00:00,27.93,27.99,27.93,27.93,32600.0,13.1878,13.2161,13.1878,13.1878,32600.0
2005-04-27 15:10:00,27.93,28.0,27.93,27.99,46000.0,13.1878,13.2208,13.1878,13.2161,46000.0
2005-04-27 15:20:00,27.98,27.98,27.89,27.91,35200.0,13.2114,13.2114,13.1689,13.1784,35200.0
2005-04-27 15:30:00,27.9,27.93,27.88,27.92,89800.0,13.1736,13.1878,13.1642,13.1831,89800.0
2005-04-27 15:40:00,27.92,27.94,27.89,27.9,67000.0,13.1831,13.1925,13.1689,13.1736,67000.0
2005-04-27 15:50:00,27.89,27.94,27.86,27.93,64400.0,13.1689,13.1925,13.1547,13.1878,64400.0
2005-04-28 09:30:00,27.79,27.9,27.79,27.9,28200.0,13.1217,13.1736,13.1217,13.1736,28200.0
2005-04-28 09:40:00,27.88,28.0,27.88,27.93,52400.0,13.1642,13.2208,13.1642,13.1878,52400.0
2005-04-28 09:50:00,27.93,27.95,27.85,27.86,96200.0,13.1878,13.1972,13.15,13.1547,96200.0
2005-04-28 10:00:00,27.85,27.93,27.85,27.91,39000.0,13.15,13.1878,13.15,13.1784,39000.0
2005-04-28 10:10:00,27.91,27.95,27.81,27.93,69200.0,13.1784,13.1972,13.1311,13.1878,69200.0
2005-04-28 10:20:00,27.92,27.98,27.91,27.97,36400.0,13.1831,13.2114,13.1784,13.2067,36400.0
2005-04-28 10:30:00,27.98,28.09,27.98,28.04,55200.0,13.2114,13.2633,13.2114,13.2397,55200.0
2005-04-28 10:40:00,28.04,28.13,28.03,28.12,36000.0,13.2397,13.2822,13.235,13.2775,36000.0
2005-04-28 10:50:00,28.13,28.18,28.13,28.16,47800.0,13.2822,13.3058,13.2822,13.2964,47800.0
2005-04-28 11:00:00,28.16,28.23,28.14,28.23,28200.0,13.2964,13.3294,13.287,13.3294,28200.0
2005-04-28 11:10:00,28.24,28.32,28.22,28.31,61000.0,13.3342,13.3719,13.3247,13.3672,61000.0
2005-04-28 11:20:00,28.32,28.39,28.31,28.36,57600.0,13.3719,13.405,13.3672,13.3908,57600.0
2005-04-28 11:30:00,28.32,28.34,28.26,28.32,62400.0,13.3719,13.3814,13.3436,13.3719,62400.0
2005-04-28 11:40:00,28.32,28.34,28.27,28.33,33800.0,13.3719,13.3814,13.3483,13.3767,33800.0
2005-04-28 11:50:00,28.33,28.39,28.33,28.38,33600.0,13.3767,13.405,13.3767,13.4003,33600.0
2005-04-28 12:00:00,28.36,28.38,28.28,28.32,31600.0,13.3908,13.4003,13.3531,13.3719,31600.0
2005-04-28 12:10:00,28.31,28.42,28.3,28.42,39800.0,13.3672,13.4192,13.3625,13.4192,39800.0
2005-04-28 12:20:00,28.42,28.43,28.38,28.43,25000.0,13.4192,13.4239,13.4003,13.4239,25000.0
2005-04-28 12:30:00,28.41,28.47,28.41,28.44,36400.0,13.4144,13.4428,13.4144,13.4286,36400.0
2005-04-28 12:40:00,28.45,28.55,28.45,28.53,60200.0,13.4333,13.4805,13.4333,13.4711,60200.0
2005-04-28 12:50:00,28.53,28.58,28.53,28.54,29200.0,13.4711,13.4947,13.4711,13.4758,29200.0
2005-04-28 13:00:00,28.55,28.61,28.55,28.6,38800.0,13.4805,13.5089,13.4805,13.5041,38800.0
2005-04-28 13:10:00,28.6,28.61,28.58,28.58,34400.0,13.5041,13.5089,13.4947,13.4947,34400.0
2005-04-28 13:20:00,28.58,28.61,28.58,28.6,67600.0,13.4947,13.5089,13.4947,13.5041,67600.0
2005-04-28 13:30:00,28.6,28.6,28.5,28.52,36200.0,13.5041,13.5041,13.4569,13.4664,36200.0
2005-04-28 13:40:00,28.52,28.58,28.5,28.51,30200.0,13.4664,13.4947,13.4569,13.4617,30200.0
2005-04-28 13:50:00,28.53,28.58,28.52,28.53,29000.0,13.4711,13.4947,13.4664,13.4711,29000.0
2005-04-28 14:00:00,28.53,28.6,28.5,28.5,49400.0,13.4711,13.5041,13.4569,13.4569,49400.0
2005-04-28 14:10:00,28.52,28.57,28.5,28.5,46000.0,13.4664,13.49,13.4569,13.4569,46000.0
2005-04-28 14:20:00,28.5,28.5,28.41,28.47,48600.0,13.4569,13.4569,13.4144,13.4428,48600.0
2005-04-28 14:30:00,28.45,28.45,28.35,28.37,69200.0,13.4333,13.4333,13.3861,13.3956,69200.0
2005-04-28 14:40:00,28.36,28.36,28.28,28.29,70200.0,13.3908,13.3908,13.3531,13.3578,70200.0
2005-04-28 14:50:00,28.27,28.39,28.22,28.33,114600.0,13.3483,13.405,13.3247,13.3767,114600.0
2005-04-28 15:00:00,28.33,28.36,28.3,28.35,71000.0,13.3767,13.3908,13.3625,13.3861,71000.0
2005-04-28 15:10:00,28.35,28.39,28.35,28.37,82000.0,13.3861,13.405,13.3861,13.3956,82000.0
2005-04-28 15:20:00,28.36,28.37,28.31,28.31,55400.0,13.3908,13.3956,13.3672,13.3672,55400.0
2005-04-28 15:30:00,28.31,28.33,28.27,28.28,102000.0,13.3672,13.3767,13.3483,13.3531,102000.0
2005-04-28 15:40:00,28.28,28.31,28.25,28.25,58800.0,13.3531,13.3672,13.3389,13.3389,58800.0
2005-04-28 15:50:00,28.25,28.27,28.24,28.27,73200.0,13.3389,13.3483,13.3342,13.3483,73200.0
2005-04-29 09:30:00,28.37,28.4,28.27,28.35,38800.0,13.3956,13.4097,13.3483,13.3861,38800.0
2005-04-29 09:40:00,28.35,28.35,28.29,28.33,30800.0,13.3861,13.3861,13.3578,13.3767,30800.0
2005-04-29 09:50:00,28.33,28.34,28.31,28.33,90000.0,13.3767,13.3814,13.3672,13.3767,90000.0
2005-04-29 10:00:00,28.33,28.35,28.27,28.3,83400.0,13.3767,13.3861,13.3483,13.3625,83400.0
2005-04-29 10:10:00,28.3,28.33,28.22,28.32,129200.0,13.3625,13.3767,13.3247,13.3719,129200.0
2005-04-29 10:20:00,28.32,28.32,28.2,28.25,44600.0,13.3719,13.3719,13.3153,13.3389,44600.0
2005-04-29 10:30:00,28.24,28.3,28.24,28.25,44000.0,13.3342,13.3625,13.3342,13.3389,44000.0
2005-04-29 10:40:00,28.25,28.29,28.21,28.24,64600.0,13.3389,13.3578,13.32,13.3342,64600.0
2005-04-29 10:50:00,28.24,28.34,28.2,28.31,54600.0,13.3342,13.3814,13.3153,13.3672,54600.0
2005-04-29 11:00:00,28.3,28.39,28.3,28.39,64400.0,13.3625,13.405,13.3625,13.405,64400.0
2005-04-29 11:10:00,28.39,28.45,28.37,28.41,102000.0,13.405,13.4333,13.3956,13.4144,102000.0
2005-04-29 11:20:00,28.41,28.45,28.41,28.45,421400.0,13.4144,13.4333,13.4144,13.4333,421400.0
2005-04-29 11:30:00,28.45,28.45,28.4,28.42,32000.0,13.4333,13.4333,13.4097,13.4192,32000.0
2005-04-29 11:40:00,28.42,28.47,28.39,28.43,24600.0,13.4192,13.4428,13.405,13.4239,24600.0
2005-04-29 11:50:00,28.43,28.5,28.43,28.5,20800.0,13.4239,13.4569,13.4239,13.4569,20800.0
2005-04-29 12:00:00,28.49,28.5,28.39,28.43,21800.0,13.4522,13.4569,13.405,13.4239,21800.0
2005-04-29 12:10:00,28.42,28.48,28.4,28.43,39400.0,13.4192,13.4475,13.4097,13.4239,39400.0
2005-04-29 12:20:00,28.43,28.49,28.42,28.47,33400.0,13.4239,13.4522,13.4192,13.4428,33400.0
2005-04-29 12:30:00,28.47,28.5,28.46,28.5,27200.0,13.4428,13.4569,13.438,13.4569,27200.0
2005-04-29 12:40:00,28.5,28.56,28.5,28.54,27600.0,13.4569,13.4853,13.4569,13.4758,27600.0
2005-04-29 12:50:00,28.54,28.62,28.54,28.61,48400.0,13.4758,13.5136,13.4758,13.5089,48400.0
2005-04-29 13:00:00,28.61,28.65,28.57,28.64,42600.0,13.5089,13.5278,13.49,13.523,42600.0
2005-04-29 13:10:00,28.62,28.66,28.61,28.63,20200.0,13.5136,13.5325,13.5089,13.5183,20200.0
2005-04-29 13:20:00,28.64,28.66,28.62,28.64,34000.0,13.523,13.5325,13.5136,13.523,34000.0
2005-04-29 13:30:00,28.64,28.64,28.57,28.6,38000.0,13.523,13.523,13.49,13.5041,38000.0
2005-04-29 13:40:00,28.59,28.63,28.55,28.55,16800.0,13.4994,13.5183,13.4805,13.4805,16800.0
2005-04-29 13:50:00,28.55,28.61,28.53,28.6,23800.0,13.4805,13.5089,13.4711,13.5041,23800.0
2005-04-29 14:00:00,28.6,28.63,28.59,28.63,37200.0,13.5041,13.5183,13.4994,13.5183,37200.0
2005-04-29 14:10:00,28.62,28.63,28.58,28.58,145200.0,13.5136,13.5183,13.4947,13.4947,145200.0
2005-04-29 14:20:00,28.59,28.68,28.59,28.67,41000.0,13.4994,13.5419,13.4994,13.5372,41000.0
2005-04-29 14:30:00,28.67,28.78,28.66,28.76,51600.0,13.5372,13.5891,13.5325,13.5797,51600.0
2005-04-29 14:40:00,28.75,28.86,28.74,28.86,59200.0,13.575,13.6269,13.5703,13.6269,59200.0
2005-04-29 14:50:00,28.86,28.89,28.84,28.84,56400.0,13.6269,13.6411,13.6175,13.6175,56400.0
2005-04-29 15:00:00,28.85,28.95,28.85,28.93,92800.0,13.6222,13.6694,13.6222,13.66,92800.0
2005-04-29 15:10:00,28.93,29.04,28.93,29.03,56000.0,13.66,13.7119,13.66,13.7072,56000.0
2005-04-29 15:20:00,29.02,29.08,28.96,29.05,68600.0,13.7025,13.7308,13.6741,13.7166,68600.0
2005-04-29 15:30:00,29.05,29.06,29.0,29.0,77400.0,13.7166,13.7213,13.693,13.693,77400.0
2005-04-29 15:40:00,29.0,29.07,29.0,29.07,145600.0,13.693,13.7261,13.693,13.7261,145600.0
2005-04-29 15:50:00,29.06,29.09,29.01,29.05,114400.0,13.7213,13.7355,13.6977,13.7166,114400.0
2005-05-02 09:30:00,28.93,28.93,28.9,28.91,96000.0,13.66,13.66,13.6458,13.6505,96000.0
2005-05-02 09:40:00,28.91,28.93,28.91,28.93,163000.0,13.6505,13.66,13.6505,13.66,163000.0
2005-05-02 09:50:00,28.96,29.0,28.96,28.97,45600.0,13.6741,13.693,13.6741,13.6789,45600.0
2005-05-02 10:00:00,28.98,28.99,28.92,28.99,44200.0,13.6836,13.6883,13.6552,13.6883,44200.0
2005-05-02 10:10:00,29.0,29.0,28.97,29.0,47600.0,13.693,13.693,13.6789,13.693,47600.0
2005-05-02 10:20:00,28.99,29.05,28.99,29.0,49200.0,13.6883,13.7166,13.6883,13.693,49200.0
2005-05-02 10:30:00,29.0,29.02,28.97,28.97,34600.0,13.693,13.7025,13.6789,13.6789,34600.0
2005-05-02 10:40:00,28.97,29.0,28.95,29.0,71200.0,13.6789,13.693,13.6694,13.693,71200.0
2005-05-02 10:50:00,28.99,29.05,28.98,29.02,57800.0,13.6883,13.7166,13.6836,13.7025,57800.0
2005-05-02 11:00:00,29.02,29.03,29.0,29.01,37000.0,13.7025,13.7072,13.693,13.6977,37000.0
2005-05-02 11:10:00,29.01,29.08,29.0,29.02,63400.0,13.6977,13.7308,13.693,13.7025,63400.0
2005-05-02 11:20:00,29.02,29.06,29.0,29.0,18800.0,13.7025,13.7213,13.693,13.693,18800.0
2005-05-02 11:30:00,29.02,29.08,29.02,29.08,12600.0,13.7025,13.7308,13.7025,13.7308,12600.0
2005-05-02 11:40:00,29.09,29.1,29.06,29.09,30000.0,13.7355,13.7402,13.7213,13.7355,30000.0
2005-05-02 11:50:00,29.1,29.1,29.03,29.06,16000.0,13.7402,13.7402,13.7072,13.7213,16000.0
2005-05-02 12:00:00,29.06,29.07,29.0,29.0,35400.0,13.7213,13.7261,13.693,13.693,35400.0
2005-05-02 12:10:00,29.02,29.06,28.98,29.03,22400.0,13.7025,13.7213,13.6836,13.7072,22400.0
2005-05-02 12:20:00,29.02,29.08,29.0,29.05,26400.0,13.7025,13.7308,13.693,13.7166,26400.0
2005-05-02 12:30:00,29.05,29.05,28.99,29.03,40600.0,13.7166,13.7166,13.6883,13.7072,40600.0
2005-05-02 12:40:00,29.03,29.1,29.03,29.1,52400.0,13.7072,13.7402,13.7072,13.7402,52400.0
2005-05-02 12:50:00,29.1,29.11,29.07,29.07,47600.0,13.7402,13.745,13.7261,13.7261,47600.0
2005-05-02 13:00:00,29.06,29.07,29.04,29.05,14000.0,13.7213,13.7261,13.7119,13.7166,14000.0
2005-05-02 13:10:00,29.06,29.07,28.97,28.99,34000.0,13.7213,13.7261,13.6789,13.6883,34000.0
2005-05-02 13:20:00,28.99,29.0,28.98,28.98,33000.0,13.6883,13.693,13.6836,13.6836,33000.0
2005-05-02 13:30:00,28.97,28.99,28.95,28.95,35800.0,13.6789,13.6883,13.6694,13.6694,35800.0
2005-05-02 13:40:00,28.96,29.0,28.96,29.0,23600.0,13.6741,13.693,13.6741,13.693,23600.0
2005-05-02 13:50:00,29.0,29.04,28.99,29.01,22400.0,13.693,13.7119,13.6883,13.6977,22400.0
2005-05-02 14:00:00,29.0,29.0,28.91,28.91,34600.0,13.693,13.693,13.6505,13.6505,34600.0
2005-05-02 14:10:00,28.89,28.99,28.89,28.99,29200.0,13.6411,13.6883,13.6411,13.6883,29200.0
2005-05-02 14:20:00,28.99,28.99,28.95,28.96,13400.0,13.6883,13.6883,13.6694,13.6741,13400.0
2005-05-02 14:30:00,28.95,29.0,28.95,28.99,137400.0,13.6694,13.693,13.6694,13.6883,137400.0
2005-05-02 14:40:00,29.0,29.03,28.98,28.99,35600.0,13.693,13.7072,13.6836,13.6883,35600.0
2005-05-02 14:50:00,28.99,29.03,28.95,29.02,25600.0,13.6883,13.7072,13.6694,13.7025,25600.0
2005-05-02 15:00:00,29.0,29.02,28.97,29.02,30800.0,13.693,13.7025,13.6789,13.7025,30800.0
2005-05-02 15:10:00,29.02,29.03,28.99,29.0,22800.0,13.7025,13.7072,13.6883,13.693,22800.0
2005-05-02 15:20:00,28.99,29.04,28.98,29.04,42200.0,13.6883,13.7119,13.6836,13.7119,42200.0
2005-05-02 15:30:00,29.04,29.06,29.03,29.05,38400.0,13.7119,13.7213,13.7072,13.7166,38400.0
2005-05-02 15:40:00,29.05,29.08,29.04,29.07,49200.0,13.7166,13.7308,13.7119,13.7261,49200.0
2005-05-02 15:50:00,29.08,29.14,29.07,29.14,115600.0,13.7308,13.7591,13.7261,13.7591,115600.0
2005-05-03 09:30:00,28.98,29.0,28.91,28.91,50000.0,13.6836,13.693,13.6505,13.6505,50000.0
2005-05-03 09:40:00,28.95,29.04,28.9,29.04,77400.0,13.6694,13.7119,13.6458,13.7119,77400.0
2005-05-03 09:50:00,29.01,29.02,28.92,29.0,58600.0,13.6977,13.7025,13.6552,13.693,58600.0
2005-05-03 10:00:00,29.0,29.08,28.97,28.98,45200.0,13.693,13.7308,13.6789,13.6836,45200.0
2005-05-03 10:10:00,28.98,29.0,28.8,28.83,53000.0,13.6836,13.693,13.5986,13.6127,53000.0
2005-05-03 10:20:00,28.83,28.93,28.83,28.88,54800.0,13.6127,13.66,13.6127,13.6364,54800.0
2005-05-03 10:30:00,28.88,28.91,28.84,28.89,65000.0,13.6364,13.6505,13.6175,13.6411,65000.0
2005-05-03 10:40:00,28.88,28.92,28.88,28.89,50000.0,13.6364,13.6552,13.6364,13.6411,50000.0
2005-05-03 10:50:00,28.89,28.89,28.86,28.89,25000.0,13.6411,13.6411,13.6269,13.6411,25000.0
2005-05-03 11:00:00,28.88,28.91,28.88,28.89,22800.0,13.6364,13.6505,13.6364,13.6411,22800.0
2005-05-03 11:10:00,28.88,28.91,28.85,28.91,42600.0,13.6364,13.6505,13.6222,13.6505,42600.0
2005-05-03 11:20:00,28.93,28.93,28.89,28.91,27200.0,13.66,13.66,13.6411,13.6505,27200.0
2005-05-03 11:30:00,28.9,28.96,28.9,28.95,19600.0,13.6458,13.6741,13.6458,13.6694,19600.0
2005-05-03 11:40:00,28.96,28.96,28.89,28.89,40400.0,13.6741,13.6741,13.6411,13.6411,40400.0
2005-05-03 11:50:00,28.9,28.9,28.86,28.88,19000.0,13.6458,13.6458,13.6269,13.6364,19000.0
2005-05-03 12:00:00,28.88,28.96,28.88,28.96,271000.0,13.6364,13.6741,13.6364,13.6741,271000.0
2005-05-03 12:10:00,28.96,28.96,28.92,28.93,13800.0,13.6741,13.6741,13.6552,13.66,13800.0
2005-05-03 12:20:00,28.93,28.99,28.93,28.93,23800.0,13.66,13.6883,13.66,13.66,23800.0
2005-05-03 12:30:00,28.95,28.95,28.9,28.92,23200.0,13.6694,13.6694,13.6458,13.6552,23200.0
2005-05-03 12:40:00,28.91,28.93,28.9,28.9,20200.0,13.6505,13.66,13.6458,13.6458,20200.0
2005-05-03 12:50:00,28.91,28.92,28.87,28.91,29600.0,13.6505,13.6552,13.6316,13.6505,29600.0
2005-05-03 13:00:00,28.91,28.91,28.84,28.85,32800.0,13.6505,13.6505,13.6175,13.6222,32800.0
2005-05-03 13:10:00,28.84,28.86,28.83,28.83,17400.0,13.6175,13.6269,13.6127,13.6127,17400.0
2005-05-03 13:20:00,28.83,28.87,28.82,28.82,41600.0,13.6127,13.6316,13.608,13.608,41600.0
2005-05-03 13:30:00,28.82,28.85,28.8,28.81,55800.0,13.608,13.6222,13.5986,13.6033,55800.0
2005-05-03 13:40:00,28.81,28.82,28.8,28.8,25600.0,13.6033,13.608,13.5986,13.5986,25600.0
2005-05-03 13:50:00,28.81,28.89,28.8,28.83,33400.0,13.6033,13.6411,13.5986,13.6127,33400.0
2005-05-03 14:00:00,28.84,28.88,28.82,28.82,43400.0,13.6175,13.6364,13.608,13.608,43400.0
2005-05-03 14:10:00,28.82,28.84,28.71,28.74,51200.0,13.608,13.6175,13.5561,13.5703,51200.0
2005-05-03 14:20:00,28.73,28.82,28.71,28.78,86000.0,13.5655,13.608,13.5561,13.5891,86000.0
2005-05-03 14:30:00,28.77,28.83,28.76,28.8,88400.0,13.5844,13.6127,13.5797,13.5986,88400.0
2005-05-03 14:40:00,28.78,28.89,28.75,28.85,102000.0,13.5891,13.6411,13.575,13.6222,102000.0
2005-05-03 14:50:00,28.85,28.86,28.79,28.83,32400.0,13.6222,13.6269,13.5939,13.6127,32400.0
2005-05-03 15:00:00,28.83,28.83,28.59,28.63,38600.0,13.6127,13.6127,13.4994,13.5183,38600.0
2005-05-03 15:10:00,28.62,28.72,28.62,28.66,56000.0,13.5136,13.5608,13.5136,13.5325,56000.0
2005-05-03 15:20:00,28.69,28.79,28.68,28.78,64000.0,13.5466,13.5939,13.5419,13.5891,64000.0
2005-05-03 15:30:00,28.78,28.79,28.65,28.68,62800.0,13.5891,13.5939,13.5278,13.5419,62800.0
2005-05-03 15:40:00,28.67,28.68,28.6,28.62,63400.0,13.5372,13.5419,13.5041,13.5136,63400.0
2005-05-03 15:50:00,28.62,28.75,28.59,28.73,89000.0,13.5136,13.575,13.4994,13.5655,89000.0
2005-05-04 09:30:00,28.65,28.86,28.65,28.8,50400.0,13.5278,13.6269,13.5278,13.5986,50400.0
2005-05-04 09:40:00,28.8,28.86,28.6,28.65,72600.0,13.5986,13.6269,13.5041,13.5278,72600.0
2005-05-04 09:50:00,28.65,28.65,28.52,28.63,59800.0,13.5278,13.5278,13.4664,13.5183,59800.0
2005-05-04 10:00:00,28.64,28.69,28.57,28.65,54600.0,13.523,13.5466,13.49,13.5278,54600.0
2005-05-04 10:10:00,28.64,28.68,28.6,28.62,54000.0,13.523,13.5419,13.5041,13.5136,54000.0
2005-05-04 10:20:00,28.61,28.72,28.6,28.65,40800.0,13.5089,13.5608,13.5041,13.5278,40800.0
2005-05-04 10:30:00,28.65,28.75,28.65,28.72,56200.0,13.5278,13.575,13.5278,13.5608,56200.0
2005-05-04 10:40:00,28.74,28.75,28.61,28.62,38400.0,13.5703,13.575,13.5089,13.5136,38400.0
2005-05-04 10:50:00,28.64,28.67,28.58,28.59,33400.0,13.523,13.5372,13.4947,13.4994,33400.0
2005-05-04 11:00:00,28.59,28.61,28.56,28.59,27800.0,13.4994,13.5089,13.4853,13.4994,27800.0
2005-05-04 11:10:00,28.59,28.62,28.55,28.59,44600.0,13.4994,13.5136,13.4805,13.4994,44600.0
2005-05-04 11:20:00,28.59,28.65,28.5,28.61,57800.0,13.4994,13.5278,13.4569,13.5089,57800.0
2005-05-04 11:30:00,28.61,28.62,28.56,28.61,33800.0,13.5089,13.5136,13.4853,13.5089,33800.0
2005-05-04 11:40:00,28.61,28.63,28.53,28.58,40400.0,13.5089,13.5183,13.4711,13.4947,40400.0
2005-05-04 11:50:00,28.6,28.6,28.53,28.58,45000.0,13.5041,13.5041,13.4711,13.4947,45000.0
2005-05-04 12:00:00,28.58,28.58,28.52,28.53,50000.0,13.4947,13.4947,13.4664,13.4711,50000.0
2005-05-04 12:10:00,28.53,28.54,28.47,28.52,19600.0,13.4711,13.4758,13.4428,13.4664,19600.0
2005-05-04 12:20:00,28.52,28.55,28.5,28.54,37600.0,13.4664,13.4805,13.4569,13.4758,37600.0
2005-05-04 12:30:00,28.54,28.6,28.54,28.59,39200.0,13.4758,13.5041,13.4758,13.4994,39200.0
2005-05-04 12:40:00,28.59,28.6,28.57,28.6,38200.0,13.4994,13.5041,13.49,13.5041,38200.0
2005-05-04 12:50:00,28.59,28.65,28.58,28.63,29600.0,13.4994,13.5278,13.4947,13.5183,29600.0
2005-05-04 13:00:00,28.64,28.7,28.61,28.7,41600.0,13.523,13.5514,13.5089,13.5514,41600.0
2005-05-04 13:10:00,28.7,28.74,28.7,28.71,24000.0,13.5514,13.5703,13.5514,13.5561,24000.0
2005-05-04 13:20:00,28.71,28.75,28.68,28.75,33600.0,13.5561,13.575,13.5419,13.575,33600.0
2005-05-04 13:30:00,28.75,28.75,28.68,28.73,41200.0,13.575,13.575,13.5419,13.5655,41200.0
2005-05-04 13:40:00,28.73,28.8,28.7,28.78,28800.0,13.5655,13.5986,13.5514,13.5891,28800.0
2005-05-04 13:50:00,28.78,28.92,28.78,28.87,51600.0,13.5891,13.6552,13.5891,13.6316,51600.0
2005-05-04 14:00:00,28.87,28.92,28.85,28.86,33000.0,13.6316,13.6552,13.6222,13.6269,33000.0
2005-05-04 14:10:00,28.86,28.92,28.84,28.88,44800.0,13.6269,13.6552,13.6175,13.6364,44800.0
2005-05-04 14:20:00,28.89,28.9,28.78,28.78,29800.0,13.6411,13.6458,13.5891,13.5891,29800.0
2005-05-04 14:30:00,28.79,28.86,28.75,28.81,61200.0,13.5939,13.6269,13.575,13.6033,61200.0
2005-05-04 14:40:00,28.81,28.87,28.78,28.79,51800.0,13.6033,13.6316,13.5891,13.5939,51800.0
2005-05-04 14:50:00,28.83,28.83,28.75,28.82,34200.0,13.6127,13.6127,13.575,13.608,34200.0
2005-05-04 15:00:00,28.82,28.82,28.68,28.79,33800.0,13.608,13.608,13.5419,13.5939,33800.0
2005-05-04 15:10:00,28.79,28.9,28.78,28.78,38800.0,13.5939,13.6458,13.5891,13.5891,38800.0
2005-05-04 15:20:00,28.8,28.92,28.8,28.88,29400.0,13.5986,13.6552,13.5986,13.6364,29400.0
2005-05-04 15:30:00,28.87,28.97,28.86,28.95,26800.0,13.6316,13.6789,13.6269,13.6694,26800.0
2005-05-04 15:40:00,28.96,29.0,28.95,29.0,42600.0,13.6741,13.693,13.6694,13.693,42600.0
2005-05-04 15:50:00,29.0,29.0,28.96,28.97,35000.0,13.693,13.693,13.6741,13.6789,35000.0
2005-05-05 09:30:00,29.05,29.06,28.96,29.04,19800.0,13.7166,13.7213,13.6741,13.7119,19800.0
2005-05-05 09:40:00,29.01,29.02,28.87,28.9,22800.0,13.6977,13.7025,13.6316,13.6458,22800.0
2005-05-05 09:50:00,28.9,29.01,28.86,29.01,52800.0,13.6458,13.6977,13.6269,13.6977,52800.0
2005-05-05 10:00:00,29.0,29.05,28.96,28.96,32200.0,13.693,13.7166,13.6741,13.6741,32200.0
2005-05-05 10:10:00,28.96,28.96,28.83,28.83,35200.0,13.6741,13.6741,13.6127,13.6127,35200.0
2005-05-05 10:20:00,28.83,28.93,28.82,28.91,37200.0,13.6127,13.66,13.608,13.6505,37200.0
2005-05-05 10:30:00,28.9,28.98,28.85,28.94,41200.0,13.6458,13.6836,13.6222,13.6647,41200.0
2005-05-05 10:40:00,28.94,29.0,28.91,28.98,28000.0,13.6647,13.693,13.6505,13.6836,28000.0
2005-05-05 10:50:00,28.98,28.98,28.93,28.95,18200.0,13.6836,13.6836,13.66,13.6694,18200.0
2005-05-05 11:00:00,28.94,29.0,28.93,29.0,27600.0,13.6647,13.693,13.66,13.693,27600.0
2005-05-05 11:10:00,28.99,29.0,28.98,28.99,17000.0,13.6883,13.693,13.6836,13.6883,17000.0
2005-05-05 11:20:00,28.97,28.99,28.86,28.88,46800.0,13.6789,13.6883,13.6269,13.6364,46800.0
2005-05-05 11:30:00,28.88,28.95,28.88,28.93,28200.0,13.6364,13.6694,13.6364,13.66,28200.0
2005-05-05 11:40:00,28.93,28.95,28.93,28.93,39000.0,13.66,13.6694,13.66,13.66,39000.0
2005-05-05 11:50:00,28.92,28.96,28.92,28.95,23000.0,13.6552,13.6741,13.6552,13.6694,23000.0
2005-05-05 12:00:00,28.95,28.96,28.93,28.96,10000.0,13.6694,13.6741,13.66,13.6741,10000.0
2005-05-05 12:10:00,28.95,28.97,28.91,28.95,13200.0,13.6694,13.6789,13.6505,13.6694,13200.0
2005-05-05 12:20:00,28.94,28.98,28.94,28.95,8200.0,13.6647,13.6836,13.6647,13.6694,8200.0
2005-05-05 12:30:00,28.94,28.94,28.82,28.83,15800.0,13.6647,13.6647,13.608,13.6127,15800.0
2005-05-05 12:40:00,28.83,28.89,28.7,28.75,33200.0,13.6127,13.6411,13.5514,13.575,33200.0
2005-05-05 12:50:00,28.75,28.81,28.7,28.7,17000.0,13.575,13.6033,13.5514,13.5514,17000.0
2005-05-05 13:00:00,28.69,28.75,28.63,28.75,37400.0,13.5466,13.575,13.5183,13.575,37400.0
2005-05-05 13:10:00,28.75,28.75,28.64,28.66,27000.0,13.575,13.575,13.523,13.5325,27000.0
2005-05-05 13:20:00,28.66,28.78,28.66,28.78,17800.0,13.5325,13.5891,13.5325,13.5891,17800.0
2005-05-05 13:30:00,28.78,28.82,28.74,28.81,23800.0,13.5891,13.608,13.5703,13.6033,23800.0
2005-05-05 13:40:00,28.8,28.81,28.72,28.75,38200.0,13.5986,13.6033,13.5608,13.575,38200.0
2005-05-05 13:50:00,28.75,28.8,28.71,28.73,22800.0,13.575,13.5986,13.5561,13.5655,22800.0
2005-05-05 14:00:00,28.72,28.8,28.71,28.78,15000.0,13.5608,13.5986,13.5561,13.5891,15000.0
2005-05-05 14:10:00,28.79,28.83,28.75,28.83,31400.0,13.5939,13.6127,13.575,13.6127,31400.0
2005-05-05 14:20:00,28.84,28.86,28.77,28.78,24800.0,13.6175,13.6269,13.5844,13.5891,24800.0
2005-05-05 14:30:00,28.79,28.82,28.77,28.8,20200.0,13.5939,13.608,13.5844,13.5986,20200.0
2005-05-05 14:40:00,28.81,28.85,28.75,28.85,31600.0,13.6033,13.6222,13.575,13.6222,31600.0
2005-05-05 14:50:00,28.83,28.83,28.73,28.75,27600.0,13.6127,13.6127,13.5655,13.575,27600.0
2005-05-05 15:00:00,28.75,28.81,28.74,28.79,44200.0,13.575,13.6033,13.5703,13.5939,44200.0
2005-05-05 15:10:00,28.78,28.85,28.75,28.8,37200.0,13.5891,13.6222,13.575,13.5986,37200.0
2005-05-05 15:20:00,28.81,28.84,28.75,28.78,24400.0,13.6033,13.6175,13.575,13.5891,24400.0
2005-05-05 15:30:00,28.8,28.88,28.8,28.81,59400.0,13.5986,13.6364,13.5986,13.6033,59400.0
2005-05-05 15:40:00,28.82,28.89,28.82,28.82,23200.0,13.608,13.6411,13.608,13.608,23200.0
2005-05-05 15:50:00,28.84,28.86,28.75,28.75,57600.0,13.6175,13.6269,13.575,13.575,57600.0
2005-05-06 09:30:00,28.27,28.55,28.27,28.52,48800.0,13.3483,13.4805,13.3483,13.4664,48800.0
2005-05-06 09:40:00,28.52,28.68,28.52,28.65,73800.0,13.4664,13.5419,13.4664,13.5278,73800.0
2005-05-06 09:50:00,28.63,28.67,28.58,28.67,65400.0,13.5183,13.5372,13.4947,13.5372,65400.0
2005-05-06 10:00:00,28.67,28.68,28.58,28.58,48600.0,13.5372,13.5419,13.4947,13.4947,48600.0
2005-05-06 10:10:00,28.59,28.63,28.53,28.58,35600.0,13.4994,13.5183,13.4711,13.4947,35600.0
2005-05-06 10:20:00,28.58,28.63,28.56,28.57,40800.0,13.4947,13.5183,13.4853,13.49,40800.0
2005-05-06 10:30:00,28.57,28.6,28.55,28.55,42800.0,13.49,13.5041,13.4805,13.4805,42800.0
2005-05-06 10:40:00,28.56,28.56,28.48,28.49,27400.0,13.4853,13.4853,13.4475,13.4522,27400.0
2005-05-06 10:50:00,28.49,28.51,28.47,28.47,57600.0,13.4522,13.4617,13.4428,13.4428,57600.0
2005-05-06 11:00:00,28.48,28.5,28.45,28.5,15200.0,13.4475,13.4569,13.4333,13.4569,15200.0
2005-05-06 11:10:00,28.5,28.57,28.47,28.57,45400.0,13.4569,13.49,13.4428,13.49,45400.0
2005-05-06 11:20:00,28.58,28.67,28.57,28.63,31600.0,13.4947,13.5372,13.49,13.5183,31600.0
2005-05-06 11:30:00,28.64,28.7,28.6,28.7,34000.0,13.523,13.5514,13.5041,13.5514,34000.0
2005-05-06 11:40:00,28.68,28.7,28.67,28.7,33400.0,13.5419,13.5514,13.5372,13.5514,33400.0
2005-05-06 11:50:00,28.7,28.7,28.53,28.58,55600.0,13.5514,13.5514,13.4711,13.4947,55600.0
2005-05-06 12:00:00,28.6,28.6,28.47,28.47,25000.0,13.5041,13.5041,13.4428,13.4428,25000.0
2005-05-06 12:10:00,28.47,28.47,28.44,28.47,15600.0,13.4428,13.4428,13.4286,13.4428,15600.0
2005-05-06 12:20:00,28.47,28.59,28.47,28.56,20600.0,13.4428,13.4994,13.4428,13.4853,20600.0
2005-05-06 12:30:00,28.56,28.57,28.5,28.54,14000.0,13.4853,13.49,13.4569,13.4758,14000.0
2005-05-06 12:40:00,28.5,28.54,28.49,28.51,13000.0,13.4569,13.4758,13.4522,13.4617,13000.0
2005-05-06 12:50:00,28.52,28.54,28.45,28.47,40400.0,13.4664,13.4758,13.4333,13.4428,40400.0
2005-05-06 13:00:00,28.47,28.53,28.47,28.52,15600.0,13.4428,13.4711,13.4428,13.4664,15600.0
2005-05-06 13:10:00,28.52,28.56,28.5,28.54,22800.0,13.4664,13.4853,13.4569,13.4758,22800.0
2005-05-06 13:20:00,28.55,28.6,28.54,28.59,14600.0,13.4805,13.5041,13.4758,13.4994,14600.0
2005-05-06 13:30:00,28.59,28.63,28.58,28.62,18400.0,13.4994,13.5183,13.4947,13.5136,18400.0
2005-05-06 13:40:00,28.61,28.63,28.58,28.61,14400.0,13.5089,13.5183,13.4947,13.5089,14400.0
2005-05-06 13:50:00,28.63,28.64,28.61,28.61,15000.0,13.5183,13.523,13.5089,13.5089,15000.0
2005-05-06 14:00:00,28.62,28.7,28.62,28.68,30600.0,13.5136,13.5514,13.5136,13.5419,30600.0
2005-05-06 14:10:00,28.66,28.7,28.61,28.69,32200.0,13.5325,13.5514,13.5089,13.5466,32200.0
2005-05-06 14:20:00,28.68,28.7,28.61,28.65,28400.0,13.5419,13.5514,13.5089,13.5278,28400.0
2005-05-06 14:30:00,28.64,28.66,28.61,28.61,20600.0,13.523,13.5325,13.5089,13.5089,20600.0
2005-05-06 14:40:00,28.65,28.7,28.63,28.67,26000.0,13.5278,13.5514,13.5183,13.5372,26000.0
2005-05-06 14:50:00,28.67,28.67,28.63,28.63,15400.0,13.5372,13.5372,13.5183,13.5183,15400.0
2005-05-06 15:00:00,28.65,28.7,28.63,28.67,16200.0,13.5278,13.5514,13.5183,13.5372,16200.0
2005-05-06 15:10:00,28.67,28.69,28.66,28.69,9200.0,13.5372,13.5466,13.5325,13.5466,9200.0
2005-05-06 15:20:00,28.69,28.7,28.65,28.68,18200.0,13.5466,13.5514,13.5278,13.5419,18200.0
2005-05-06 15:30:00,28.67,28.67,28.63,28.66,55600.0,13.5372,13.5372,13.5183,13.5325,55600.0
2005-05-06 15:40:00,28.66,28.7,28.63,28.67,74200.0,13.5325,13.5514,13.5183,13.5372,74200.0
2005-05-06 15:50:00,28.67,28.67,28.54,28.63,108600.0,13.5372,13.5372,13.4758,13.5183,108600.0
2005-05-09 09:30:00,28.61,28.61,28.32,28.32,103000.0,13.5089,13.5089,13.3719,13.3719,103000.0
2005-05-09 09:40:00,28.55,28.55,28.11,28.13,96600.0,13.4805,13.4805,13.2728,13.2822,96600.0
2005-05-09 09:50:00,28.15,28.32,28.14,28.32,124000.0,13.2917,13.3719,13.287,13.3719,124000.0
2005-05-09 10:00:00,28.35,28.36,28.25,28.25,80000.0,13.3861,13.3908,13.3389,13.3389,80000.0
2005-05-09 10:10:00,28.25,28.38,28.24,28.34,68800.0,13.3389,13.4003,13.3342,13.3814,68800.0
2005-05-09 10:20:00,28.34,28.35,28.31,28.33,46800.0,13.3814,13.3861,13.3672,13.3767,46800.0
2005-05-09 10:30:00,28.33,28.35,28.3,28.35,60600.0,13.3767,13.3861,13.3625,13.3861,60600.0
2005-05-09 10:40:00,28.35,28.35,28.27,28.3,29200.0,13.3861,13.3861,13.3483,13.3625,29200.0
2005-05-09 10:50:00,28.3,28.38,28.3,28.33,113800.0,13.3625,13.4003,13.3625,13.3767,113800.0
2005-05-09 11:00:00,28.33,28.4,28.32,28.36,63200.0,13.3767,13.4097,13.3719,13.3908,63200.0
2005-05-09 11:10:00,28.38,28.41,28.37,28.4,43600.0,13.4003,13.4144,13.3956,13.4097,43600.0
2005-05-09 11:20:00,28.39,28.44,28.38,28.43,30600.0,13.405,13.4286,13.4003,13.4239,30600.0
2005-05-09 11:30:00,28.42,28.45,28.39,28.43,37600.0,13.4192,13.4333,13.405,13.4239,37600.0
2005-05-09 11:40:00,28.43,28.47,28.42,28.44,27200.0,13.4239,13.4428,13.4192,13.4286,27200.0
2005-05-09 11:50:00,28.46,28.56,28.45,28.48,98400.0,13.438,13.4853,13.4333,13.4475,98400.0
2005-05-09 12:00:00,28.48,28.5,28.43,28.45,52000.0,13.4475,13.4569,13.4239,13.4333,52000.0
2005-05-09 12:10:00,28.46,28.48,28.4,28.43,30200.0,13.438,13.4475,13.4097,13.4239,30200.0
2005-05-09 12:20:00,28.43,28.47,28.42,28.46,16200.0,13.4239,13.4428,13.4192,13.438,16200.0
2005-05-09 12:30:00,28.47,28.47,28.43,28.45,41200.0,13.4428,13.4428,13.4239,13.4333,41200.0
2005-05-09 12:40:00,28.46,28.49,28.3,28.4,146000.0,13.438,13.4522,13.3625,13.4097,146000.0
2005-05-09 12:50:00,28.4,28.4,28.26,28.36,91400.0,13.4097,13.4097,13.3436,13.3908,91400.0
2005-05-09 13:00:00,28.35,28.36,28.14,28.24,115600.0,13.3861,13.3908,13.287,13.3342,115600.0
2005-05-09 13:10:00,28.25,28.26,28.2,28.22,101400.0,13.3389,13.3436,13.3153,13.3247,101400.0
2005-05-09 13:20:00,28.2,28.25,28.2,28.25,83400.0,13.3153,13.3389,13.3153,13.3389,83400.0
2005-05-09 13:30:00,28.25,28.3,28.24,28.28,59400.0,13.3389,13.3625,13.3342,13.3531,59400.0
2005-05-09 13:40:00,28.29,28.31,28.25,28.3,39800.0,13.3578,13.3672,13.3389,13.3625,39800.0
2005-05-09 13:50:00,28.32,28.36,28.31,28.34,23000.0,13.3719,13.3908,13.3672,13.3814,23000.0
2005-05-09 14:00:00,28.33,28.34,28.25,28.26,29600.0,13.3767,13.3814,13.3389,13.3436,29600.0
2005-05-09 14:10:00,28.27,28.34,28.26,28.3,37400.0,13.3483,13.3814,13.3436,13.3625,37400.0
2005-05-09 14:20:00,28.31,28.31,28.23,28.24,32400.0,13.3672,13.3672,13.3294,13.3342,32400.0
2005-05-09 14:30:00,28.24,28.25,28.22,28.24,29000.0,13.3342,13.3389,13.3247,13.3342,29000.0
2005-05-09 14:40:00,28.24,28.24,28.18,28.24,68200.0,13.3342,13.3342,13.3058,13.3342,68200.0
2005-05-09 14:50:00,28.25,28.26,28.22,28.25,28600.0,13.3389,13.3436,13.3247,13.3389,28600.0
2005-05-09 15:00:00,28.25,28.26,28.2,28.21,53000.0,13.3389,13.3436,13.3153,13.32,53000.0
2005-05-09 15:10:00,28.21,28.21,28.18,28.21,85400.0,13.32,13.32,13.3058,13.32,85400.0
2005-05-09 15:20:00,28.22,28.28,28.21,28.24,50200.0,13.3247,13.3531,13.32,13.3342,50200.0
2005-05-09 15:30:00,28.24,28.29,28.24,28.25,71200.0,13.3342,13.3578,13.3342,13.3389,71200.0
2005-05-09 15:40:00,28.25,28.34,28.23,28.33,45800.0,13.3389,13.3814,13.3294,13.3767,45800.0
2005-05-09 15:50:00,28.33,28.41,28.31,28.39,116400.0,13.3767,13.4144,13.3672,13.405,116400.0
2005-05-10 09:30:00,28.25,28.28,28.21,28.25,54200.0,13.3389,13.3531,13.32,13.3389,54200.0
2005-05-10 09:40:00,28.25,28.32,28.15,28.31,52000.0,13.3389,13.3719,13.2917,13.3672,52000.0
2005-05-10 09:50:00,28.3,28.31,28.27,28.29,38200.0,13.3625,13.3672,13.3483,13.3578,38200.0
2005-05-10 10:00:00,28.29,28.29,28.24,28.25,49200.0,13.3578,13.3578,13.3342,13.3389,49200.0
2005-05-10 10:10:00,28.24,28.3,28.24,28.28,178400.0,13.3342,13.3625,13.3342,13.3531,178400.0
2005-05-10 10:20:00,28.28,28.34,28.26,28.34,40000.0,13.3531,13.3814,13.3436,13.3814,40000.0
2005-05-10 10:30:00,28.34,28.39,28.33,28.36,31000.0,13.3814,13.405,13.3767,13.3908,31000.0
2005-05-10 10:40:00,28.33,28.36,28.27,28.29,33000.0,13.3767,13.3908,13.3483,13.3578,33000.0
2005-05-10 10:50:00,28.29,28.3,28.25,28.25,10000.0,13.3578,13.3625,13.3389,13.3389,10000.0
2005-05-10 11:00:00,28.25,28.33,28.25,28.31,32600.0,13.3389,13.3767,13.3389,13.3672,32600.0
2005-05-10 11:10:00,28.31,28.33,28.3,28.33,15800.0,13.3672,13.3767,13.3625,13.3767,15800.0
2005-05-10 11:20:00,28.33,28.34,28.28,28.28,24400.0,13.3767,13.3814,13.3531,13.3531,24400.0
2005-05-10 11:30:00,28.3,28.36,28.29,28.34,15000.0,13.3625,13.3908,13.3578,13.3814,15000.0
2005-05-10 11:40:00,28.36,28.37,28.29,28.31,32800.0,13.3908,13.3956,13.3578,13.3672,32800.0
2005-05-10 11:50:00,28.33,28.34,28.28,28.32,17400.0,13.3767,13.3814,13.3531,13.3719,17400.0
2005-05-10 12:00:00,28.3,28.33,28.28,28.33,13800.0,13.3625,13.3767,13.3531,13.3767,13800.0
2005-05-10 12:10:00,28.32,28.33,28.28,28.33,11200.0,13.3719,13.3767,13.3531,13.3767,11200.0
2005-05-10 12:20:00,28.34,28.35,28.29,28.29,23600.0,13.3814,13.3861,13.3578,13.3578,23600.0
2005-05-10 12:30:00,28.31,28.38,28.31,28.36,9600.0,13.3672,13.4003,13.3672,13.3908,9600.0
2005-05-10 12:40:00,28.36,28.43,28.35,28.43,22000.0,13.3908,13.4239,13.3861,13.4239,22000.0
2005-05-10 12:50:00,28.43,28.49,28.41,28.41,47600.0,13.4239,13.4522,13.4144,13.4144,47600.0
2005-05-10 13:00:00,28.43,28.44,28.38,28.42,23200.0,13.4239,13.4286,13.4003,13.4192,23200.0
2005-05-10 13:10:00,28.42,28.49,28.42,28.47,31200.0,13.4192,13.4522,13.4192,13.4428,31200.0
2005-05-10 13:20:00,28.47,28.57,28.47,28.53,63200.0,13.4428,13.49,13.4428,13.4711,63200.0
2005-05-10 13:30:00,28.53,28.61,28.53,28.61,60000.0,13.4711,13.5089,13.4711,13.5089,60000.0
2005-05-10 13:40:00,28.61,28.61,28.55,28.55,36000.0,13.5089,13.5089,13.4805,13.4805,36000.0
2005-05-10 13:50:00,28.55,28.57,28.5,28.57,13200.0,13.4805,13.49,13.4569,13.49,13200.0
2005-05-10 14:00:00,28.58,28.6,28.49,28.52,31800.0,13.4947,13.5041,13.4522,13.4664,31800.0
2005-05-10 14:10:00,28.54,28.59,28.52,28.52,22600.0,13.4758,13.4994,13.4664,13.4664,22600.0
2005-05-10 14:20:00,28.52,28.55,28.52,28.54,39000.0,13.4664,13.4805,13.4664,13.4758,39000.0
2005-05-10 14:30:00,28.54,28.55,28.45,28.45,82000.0,13.4758,13.4805,13.4333,13.4333,82000.0
2005-05-10 14:40:00,28.46,28.46,28.37,28.39,43400.0,13.438,13.438,13.3956,13.405,43400.0
2005-05-10 14:50:00,28.4,28.43,28.37,28.42,28600.0,13.4097,13.4239,13.3956,13.4192,28600.0
2005-05-10 15:00:00,28.42,28.42,28.33,28.4,26800.0,13.4192,13.4192,13.3767,13.4097,26800.0
2005-05-10 15:10:00,28.39,28.4,28.37,28.4,39000.0,13.405,13.4097,13.3956,13.4097,39000.0
2005-05-10 15:20:00,28.39,28.4,28.33,28.36,25800.0,13.405,13.4097,13.3767,13.3908,25800.0
2005-05-10 15:30:00,28.36,28.36,28.28,28.28,37000.0,13.3908,13.3908,13.3531,13.3531,37000.0
2005-05-10 15:40:00,28.29,28.38,28.28,28.38,29400.0,13.3578,13.4003,13.3531,13.4003,29400.0
2005-05-10 15:50:00,28.36,28.36,28.3,28.32,35400.0,13.3908,13.3908,13.3625,13.3719,35400.0
2005-05-11 09:30:00,28.46,28.47,28.37,28.4,24600.0,13.438,13.4428,13.3956,13.4097,24600.0
2005-05-11 09:40:00,28.35,28.35,28.2,28.21,40600.0,13.3861,13.3861,13.3153,13.32,40600.0
2005-05-11 09:50:00,28.21,28.21,28.17,28.18,9400.0,13.32,13.32,13.3011,13.3058,9400.0
2005-05-11 10:00:00,28.14,28.14,28.04,28.06,51600.0,13.287,13.287,13.2397,13.2492,51600.0
2005-05-11 10:10:00,28.06,28.1,28.04,28.04,36000.0,13.2492,13.2681,13.2397,13.2397,36000.0
2005-05-11 10:20:00,28.03,28.1,28.0,28.1,46200.0,13.235,13.2681,13.2208,13.2681,46200.0
2005-05-11 10:30:00,28.1,28.16,28.1,28.16,48200.0,13.2681,13.2964,13.2681,13.2964,48200.0
2005-05-11 10:40:00,28.16,28.2,28.11,28.14,51800.0,13.2964,13.3153,13.2728,13.287,51800.0
2005-05-11 10:50:00,28.13,28.13,28.0,28.05,43200.0,13.2822,13.2822,13.2208,13.2445,43200.0
2005-05-11 11:00:00,28.06,28.06,28.0,28.05,42400.0,13.2492,13.2492,13.2208,13.2445,42400.0
2005-05-11 11:10:00,28.06,28.06,27.96,27.97,36400.0,13.2492,13.2492,13.202,13.2067,36400.0
2005-05-11 11:20:00,27.97,28.03,27.93,28.0,55600.0,13.2067,13.235,13.1878,13.2208,55600.0
2005-05-11 11:30:00,28.03,28.03,28.0,28.0,17000.0,13.235,13.235,13.2208,13.2208,17000.0
2005-05-11 11:40:00,27.99,28.02,27.99,28.0,11800.0,13.2161,13.2303,13.2161,13.2208,11800.0
2005-05-11 11:50:00,28.0,28.0,27.96,27.98,26800.0,13.2208,13.2208,13.202,13.2114,26800.0
2005-05-11 12:00:00,28.0,28.04,27.93,28.0,57000.0,13.2208,13.2397,13.1878,13.2208,57000.0
2005-05-11 12:10:00,27.99,28.01,27.92,27.98,35400.0,13.2161,13.2256,13.1831,13.2114,35400.0
2005-05-11 12:20:00,27.98,28.0,27.95,27.98,27000.0,13.2114,13.2208,13.1972,13.2114,27000.0
2005-05-11 12:30:00,27.98,27.98,27.95,27.97,11000.0,13.2114,13.2114,13.1972,13.2067,11000.0
2005-05-11 12:40:00,27.97,28.02,27.96,27.97,17800.0,13.2067,13.2303,13.202,13.2067,17800.0
2005-05-11 12:50:00,27.96,28.0,27.96,28.0,6800.0,13.202,13.2208,13.202,13.2208,6800.0
2005-05-11 13:00:00,28.01,28.15,28.01,28.15,25200.0,13.2256,13.2917,13.2256,13.2917,25200.0
2005-05-11 13:10:00,28.14,28.16,28.13,28.14,26600.0,13.287,13.2964,13.2822,13.287,26600.0
2005-05-11 13:20:00,28.14,28.14,28.11,28.11,22400.0,13.287,13.287,13.2728,13.2728,22400.0
2005-05-11 13:30:00,28.12,28.14,28.08,28.12,39800.0,13.2775,13.287,13.2586,13.2775,39800.0
2005-05-11 13:40:00,28.11,28.13,28.04,28.06,13800.0,13.2728,13.2822,13.2397,13.2492,13800.0
2005-05-11 13:50:00,28.07,28.13,28.07,28.09,19600.0,13.2539,13.2822,13.2539,13.2633,19600.0
2005-05-11 14:00:00,28.09,28.16,28.08,28.16,31800.0,13.2633,13.2964,13.2586,13.2964,31800.0
2005-05-11 14:10:00,28.16,28.23,28.14,28.21,34400.0,13.2964,13.3294,13.287,13.32,34400.0
2005-05-11 14:20:00,28.22,28.22,28.1,28.11,19200.0,13.3247,13.3247,13.2681,13.2728,19200.0
2005-05-11 14:30:00,28.11,28.15,28.11,28.13,12200.0,13.2728,13.2917,13.2728,13.2822,12200.0
2005-05-11 14:40:00,28.13,28.16,28.12,28.16,40600.0,13.2822,13.2964,13.2775,13.2964,40600.0
2005-05-11 14:50:00,28.16,28.18,28.15,28.16,40200.0,13.2964,13.3058,13.2917,13.2964,40200.0
2005-05-11 15:00:00,28.16,28.19,28.13,28.16,20400.0,13.2964,13.3106,13.2822,13.2964,20400.0
2005-05-11 15:10:00,28.16,28.19,28.09,28.17,38000.0,13.2964,13.3106,13.2633,13.3011,38000.0
2005-05-11 15:20:00,28.17,28.22,28.17,28.18,29600.0,13.3011,13.3247,13.3011,13.3058,29600.0
2005-05-11 15:30:00,28.2,28.23,28.18,28.22,36600.0,13.3153,13.3294,13.3058,13.3247,36600.0
2005-05-11 15:40:00,28.21,28.21,28.18,28.21,22200.0,13.32,13.32,13.3058,13.32,22200.0
2005-05-11 15:50:00,28.21,28.23,28.2,28.2,40400.0,13.32,13.3294,13.3153,13.3153,40400.0
2005-05-12 09:30:00,28.05,28.05,27.92,27.98,56600.0,13.2445,13.2445,13.1831,13.2114,56600.0
2005-05-12 09:40:00,27.97,28.0,27.94,27.95,114600.0,13.2067,13.2208,13.1925,13.1972,114600.0
2005-05-12 09:50:00,27.96,27.99,27.9,27.99,33600.0,13.202,13.2161,13.1736,13.2161,33600.0
2005-05-12 10:00:00,27.97,28.03,27.96,28.0,34400.0,13.2067,13.235,13.202,13.2208,34400.0
2005-05-12 10:10:00,28.0,28.04,27.98,28.01,291200.0,13.2208,13.2397,13.2114,13.2256,291200.0
2005-05-12 10:20:00,28.01,28.04,27.99,28.0,43400.0,13.2256,13.2397,13.2161,13.2208,43400.0
2005-05-12 10:30:00,28.01,28.04,27.95,28.02,41400.0,13.2256,13.2397,13.1972,13.2303,41400.0
2005-05-12 10:40:00,28.0,28.04,27.98,27.99,57600.0,13.2208,13.2397,13.2114,13.2161,57600.0
2005-05-12 10:50:00,27.99,28.0,27.96,28.0,46000.0,13.2161,13.2208,13.202,13.2208,46000.0
2005-05-12 11:00:00,28.0,28.0,27.92,27.94,40800.0,13.2208,13.2208,13.1831,13.1925,40800.0
2005-05-12 11:10:00,27.94,27.97,27.93,27.94,34200.0,13.1925,13.2067,13.1878,13.1925,34200.0
2005-05-12 11:20:00,27.96,28.04,27.96,28.03,49200.0,13.202,13.2397,13.202,13.235,49200.0
2005-05-12 11:30:00,28.02,28.03,28.0,28.01,41000.0,13.2303,13.235,13.2208,13.2256,41000.0
2005-05-12 11:40:00,28.0,28.07,28.0,28.07,25000.0,13.2208,13.2539,13.2208,13.2539,25000.0
2005-05-12 11:50:00,28.08,28.17,28.07,28.17,27000.0,13.2586,13.3011,13.2539,13.3011,27000.0
2005-05-12 12:00:00,28.16,28.22,28.0,28.09,40800.0,13.2964,13.3247,13.2208,13.2633,40800.0
2005-05-12 12:10:00,28.1,28.1,28.04,28.09,9400.0,13.2681,13.2681,13.2397,13.2633,9400.0
2005-05-12 12:20:00,28.07,28.15,28.06,28.1,27600.0,13.2539,13.2917,13.2492,13.2681,27600.0
2005-05-12 12:30:00,28.11,28.11,28.02,28.02,23600.0,13.2728,13.2728,13.2303,13.2303,23600.0
2005-05-12 12:40:00,28.02,28.05,28.02,28.05,15400.0,13.2303,13.2445,13.2303,13.2445,15400.0
2005-05-12 12:50:00,28.05,28.08,28.04,28.07,17000.0,13.2445,13.2586,13.2397,13.2539,17000.0
2005-05-12 13:00:00,28.08,28.1,28.08,28.1,8600.0,13.2586,13.2681,13.2586,13.2681,8600.0
2005-05-12 13:10:00,28.11,28.11,28.07,28.08,9800.0,13.2728,13.2728,13.2539,13.2586,9800.0
2005-05-12 13:20:00,28.08,28.1,28.06,28.06,13000.0,13.2586,13.2681,13.2492,13.2492,13000.0
2005-05-12 13:30:00,28.06,28.07,28.02,28.02,24400.0,13.2492,13.2539,13.2303,13.2303,24400.0
2005-05-12 13:40:00,28.0,28.03,27.96,27.99,19800.0,13.2208,13.235,13.202,13.2161,19800.0
2005-05-12 13:50:00,27.98,28.0,27.98,27.99,6400.0,13.2114,13.2208,13.2114,13.2161,6400.0
2005-05-12 14:00:00,27.99,28.04,27.99,28.0,19800.0,13.2161,13.2397,13.2161,13.2208,19800.0
2005-05-12 14:10:00,27.99,27.99,27.9,27.96,21400.0,13.2161,13.2161,13.1736,13.202,21400.0
2005-05-12 14:20:00,27.96,27.96,27.86,27.86,58600.0,13.202,13.202,13.1547,13.1547,58600.0
2005-05-12 14:30:00,27.86,27.89,27.82,27.88,52600.0,13.1547,13.1689,13.1359,13.1642,52600.0
2005-05-12 14:40:00,27.89,27.89,27.83,27.85,37000.0,13.1689,13.1689,13.1406,13.15,37000.0
2005-05-12 14:50:00,27.86,27.87,27.83,27.85,15800.0,13.1547,13.1595,13.1406,13.15,15800.0
2005-05-12 15:00:00,27.85,27.88,27.85,27.87,10000.0,13.15,13.1642,13.15,13.1595,10000.0
2005-05-12 15:10:00,27.86,27.86,27.79,27.79,31400.0,13.1547,13.1547,13.1217,13.1217,31400.0
2005-05-12 15:20:00,27.79,27.84,27.76,27.83,34400.0,13.1217,13.1453,13.1075,13.1406,34400.0
2005-05-12 15:30:00,27.83,27.83,27.76,27.78,41400.0,13.1406,13.1406,13.1075,13.117,41400.0
2005-05-12 15:40:00,27.78,27.8,27.77,27.78,31200.0,13.117,13.1264,13.1122,13.117,31200.0
2005-05-12 15:50:00,27.78,27.9,27.77,27.78,91000.0,13.117,13.1736,13.1122,13.117,91000.0
2005-05-13 09:30:00,27.78,27.79,27.74,27.75,36800.0,13.117,13.1217,13.0981,13.1028,36800.0
2005-05-13 09:40:00,27.75,27.75,27.66,27.71,69800.0,13.1028,13.1028,13.0603,13.0839,69800.0
2005-05-13 09:50:00,27.72,27.72,27.59,27.63,56600.0,13.0886,13.0886,13.0273,13.0461,56600.0
2005-05-13 10:00:00,27.63,27.7,27.63,27.68,67000.0,13.0461,13.0792,13.0461,13.0698,67000.0
2005-05-13 10:10:00,27.68,27.73,27.66,27.73,33600.0,13.0698,13.0934,13.0603,13.0934,33600.0
2005-05-13 10:20:00,27.7,27.71,27.64,27.68,63200.0,13.0792,13.0839,13.0509,13.0698,63200.0
2005-05-13 10:30:00,27.68,27.69,27.62,27.63,66400.0,13.0698,13.0745,13.0414,13.0461,66400.0
2005-05-13 10:40:00,27.65,27.73,27.63,27.65,70200.0,13.0556,13.0934,13.0461,13.0556,70200.0
2005-05-13 10:50:00,27.66,27.67,27.61,27.65,59000.0,13.0603,13.065,13.0367,13.0556,59000.0
2005-05-13 11:00:00,27.66,27.67,27.63,27.65,40800.0,13.0603,13.065,13.0461,13.0556,40800.0
2005-05-13 11:10:00,27.65,27.66,27.61,27.63,38400.0,13.0556,13.0603,13.0367,13.0461,38400.0
2005-05-13 11:20:00,27.63,27.67,27.63,27.66,27000.0,13.0461,13.065,13.0461,13.0603,27000.0
2005-05-13 11:30:00,27.67,27.69,27.65,27.65,55400.0,13.065,13.0745,13.0556,13.0556,55400.0
2005-05-13 11:40:00,27.65,27.65,27.6,27.62,50400.0,13.0556,13.0556,13.032,13.0414,50400.0
2005-05-13 11:50:00,27.63,27.65,27.58,27.58,28400.0,13.0461,13.0556,13.0225,13.0225,28400.0
2005-05-13 12:00:00,27.58,27.59,27.52,27.53,20600.0,13.0225,13.0273,12.9942,12.9989,20600.0
2005-05-13 12:10:00,27.53,27.56,27.53,27.54,25600.0,12.9989,13.0131,12.9989,13.0036,25600.0
2005-05-13 12:20:00,27.54,27.56,27.49,27.5,33200.0,13.0036,13.0131,12.98,12.9848,33200.0
2005-05-13 12:30:00,27.49,27.5,27.33,27.34,42800.0,12.98,12.9848,12.9045,12.9092,42800.0
2005-05-13 12:40:00,27.34,27.36,27.21,27.21,90800.0,12.9092,12.9187,12.8478,12.8478,90800.0
2005-05-13 12:50:00,27.24,27.33,27.24,27.25,59800.0,12.862,12.9045,12.862,12.8667,59800.0
2005-05-13 13:00:00,27.26,27.3,27.2,27.2,49000.0,12.8714,12.8903,12.8431,12.8431,49000.0
2005-05-13 13:10:00,27.21,27.23,27.13,27.13,47400.0,12.8478,12.8573,12.8101,12.8101,47400.0
2005-05-13 13:20:00,27.15,27.15,26.96,26.96,112000.0,12.8195,12.8195,12.7298,12.7298,112000.0
2005-05-13 13:30:00,26.96,26.98,26.85,26.95,86600.0,12.7298,12.7392,12.6778,12.7251,86600.0
2005-05-13 13:40:00,26.99,26.99,26.86,26.9,47400.0,12.744,12.744,12.6826,12.7015,47400.0
2005-05-13 13:50:00,26.89,26.9,26.68,26.68,64400.0,12.6967,12.7015,12.5976,12.5976,64400.0
2005-05-13 14:00:00,26.7,26.85,26.68,26.8,137000.0,12.607,12.6778,12.5976,12.6542,137000.0
2005-05-13 14:10:00,26.81,26.81,26.61,26.61,101400.0,12.659,12.659,12.5645,12.5645,101400.0
2005-05-13 14:20:00,26.6,26.6,26.4,26.4,156000.0,12.5598,12.5598,12.4654,12.4654,156000.0
2005-05-13 14:30:00,26.41,26.41,26.0,26.14,130600.0,12.4701,12.4701,12.2765,12.3426,130600.0
2005-05-13 14:40:00,26.14,26.24,26.07,26.07,118400.0,12.3426,12.3898,12.3096,12.3096,118400.0
2005-05-13 14:50:00,26.09,26.14,26.05,26.11,102600.0,12.319,12.3426,12.3001,12.3284,102600.0
2005-05-13 15:00:00,26.11,26.38,26.11,26.38,110800.0,12.3284,12.4559,12.3284,12.4559,110800.0
2005-05-13 15:10:00,26.39,26.61,26.39,26.56,110800.0,12.4606,12.5645,12.4606,12.5409,110800.0
2005-05-13 15:20:00,26.59,26.78,26.59,26.62,122400.0,12.5551,12.6448,12.5551,12.5692,122400.0
2005-05-13 15:30:00,26.62,26.73,26.56,26.61,118600.0,12.5692,12.6212,12.5409,12.5645,118600.0
2005-05-13 15:40:00,26.61,26.83,26.61,26.79,136200.0,12.5645,12.6684,12.5645,12.6495,136200.0
2005-05-13 15:50:00,26.79,26.9,26.78,26.81,189200.0,12.6495,12.7015,12.6448,12.659,189200.0
2005-05-16 09:30:00,26.76,26.8,26.71,26.72,66000.0,12.6354,12.6542,12.6117,12.6165,66000.0
2005-05-16 09:40:00,26.72,26.78,26.61,26.66,69600.0,12.6165,12.6448,12.5645,12.5881,69600.0
2005-05-16 09:50:00,26.65,26.68,26.5,26.51,90000.0,12.5834,12.5976,12.5126,12.5173,90000.0
2005-05-16 10:00:00,26.51,26.64,26.5,26.63,62800.0,12.5173,12.5787,12.5126,12.574,62800.0
2005-05-16 10:10:00,26.63,26.63,26.44,26.46,66800.0,12.574,12.574,12.4843,12.4937,66800.0
2005-05-16 10:20:00,26.5,26.56,26.43,26.47,46400.0,12.5126,12.5409,12.4795,12.4984,46400.0
2005-05-16 10:30:00,26.48,26.59,26.48,26.58,28600.0,12.5031,12.5551,12.5031,12.5504,28600.0
2005-05-16 10:40:00,26.59,26.6,26.5,26.54,117400.0,12.5551,12.5598,12.5126,12.5315,117400.0
2005-05-16 10:50:00,26.5,26.53,26.4,26.49,112800.0,12.5126,12.5268,12.4654,12.5079,112800.0
2005-05-16 11:00:00,26.49,26.51,26.47,26.5,100800.0,12.5079,12.5173,12.4984,12.5126,100800.0
2005-05-16 11:10:00,26.5,26.53,26.49,26.53,70400.0,12.5126,12.5268,12.5079,12.5268,70400.0
2005-05-16 11:20:00,26.54,26.58,26.54,26.55,151400.0,12.5315,12.5504,12.5315,12.5362,151400.0
2005-05-16 11:30:00,26.55,26.59,26.55,26.58,122600.0,12.5362,12.5551,12.5362,12.5504,122600.0
2005-05-16 11:40:00,26.59,26.59,26.55,26.56,60200.0,12.5551,12.5551,12.5362,12.5409,60200.0
2005-05-16 11:50:00,26.56,26.62,26.56,26.61,70200.0,12.5409,12.5692,12.5409,12.5645,70200.0
2005-05-16 12:00:00,26.61,26.65,26.6,26.61,59400.0,12.5645,12.5834,12.5598,12.5645,59400.0
2005-05-16 12:10:00,26.61,26.61,26.55,26.57,27200.0,12.5645,12.5645,12.5362,12.5456,27200.0
2005-05-16 12:20:00,26.57,26.57,26.56,26.56,15400.0,12.5456,12.5456,12.5409,12.5409,15400.0
2005-05-16 12:30:00,26.56,26.56,26.51,26.53,40400.0,12.5409,12.5409,12.5173,12.5268,40400.0
2005-05-16 12:40:00,26.54,26.57,26.53,26.55,34000.0,12.5315,12.5456,12.5268,12.5362,34000.0
2005-05-16 12:50:00,26.55,26.55,26.48,26.48,27800.0,12.5362,12.5362,12.5031,12.5031,27800.0
2005-05-16 13:00:00,26.47,26.48,26.45,26.48,22400.0,12.4984,12.5031,12.489,12.5031,22400.0
2005-05-16 13:10:00,26.48,26.48,26.46,26.48,6600.0,12.5031,12.5031,12.4937,12.5031,6600.0
2005-05-16 13:20:00,26.48,26.5,26.45,26.49,74400.0,12.5031,12.5126,12.489,12.5079,74400.0
2005-05-16 13:30:00,26.48,26.5,26.47,26.48,79600.0,12.5031,12.5126,12.4984,12.5031,79600.0
2005-05-16 13:40:00,26.49,26.5,26.48,26.5,39000.0,12.5079,12.5126,12.5031,12.5126,39000.0
2005-05-16 13:50:00,26.5,26.5,26.49,26.49,34800.0,12.5126,12.5126,12.5079,12.5079,34800.0
2005-05-16 14:00:00,26.49,26.52,26.48,26.5,151600.0,12.5079,12.522,12.5031,12.5126,151600.0
2005-05-16 14:10:00,26.5,26.5,26.47,26.49,92600.0,12.5126,12.5126,12.4984,12.5079,92600.0
2005-05-16 14:20:00,26.5,26.5,26.45,26.48,29400.0,12.5126,12.5126,12.489,12.5031,29400.0
2005-05-16 14:30:00,26.5,26.5,26.46,26.48,61200.0,12.5126,12.5126,12.4937,12.5031,61200.0
2005-05-16 14:40:00,26.47,26.49,26.44,26.49,35600.0,12.4984,12.5079,12.4843,12.5079,35600.0
2005-05-16 14:50:00,26.49,26.5,26.47,26.49,28400.0,12.5079,12.5126,12.4984,12.5079,28400.0
2005-05-16 15:00:00,26.49,26.53,26.48,26.53,57600.0,12.5079,12.5268,12.5031,12.5268,57600.0
2005-05-16 15:10:00,26.51,26.54,26.49,26.52,118800.0,12.5173,12.5315,12.5079,12.522,118800.0
2005-05-16 15:20:00,26.5,26.5,26.49,26.5,75200.0,12.5126,12.5126,12.5079,12.5126,75200.0
2005-05-16 15:30:00,26.49,26.59,26.49,26.58,138000.0,12.5079,12.5551,12.5079,12.5504,138000.0
2005-05-16 15:40:00,26.58,26.65,26.58,26.63,158800.0,12.5504,12.5834,12.5504,12.574,158800.0
2005-05-16 15:50:00,26.61,26.72,26.58,26.66,197600.0,12.5645,12.6165,12.5504,12.5881,197600.0
2005-05-17 09:30:00,26.65,26.75,26.6,26.72,70600.0,12.5834,12.6306,12.5598,12.6165,70600.0
2005-05-17 09:40:00,26.71,26.71,26.6,26.61,58800.0,12.6117,12.6117,12.5598,12.5645,58800.0
2005-05-17 09:50:00,26.62,26.7,26.62,26.63,61600.0,12.5692,12.607,12.5692,12.574,61600.0
2005-05-17 10:00:00,26.63,26.68,26.63,26.63,32600.0,12.574,12.5976,12.574,12.574,32600.0
2005-05-17 10:10:00,26.63,26.65,26.6,26.6,50400.0,12.574,12.5834,12.5598,12.5598,50400.0
2005-05-17 10:20:00,26.6,26.61,26.5,26.54,85000.0,12.5598,12.5645,12.5126,12.5315,85000.0
2005-05-17 10:30:00,26.53,26.53,26.46,26.5,66600.0,12.5268,12.5268,12.4937,12.5126,66600.0
2005-05-17 10:40:00,26.5,26.61,26.48,26.58,86800.0,12.5126,12.5645,12.5031,12.5504,86800.0
2005-05-17 10:50:00,26.58,26.6,26.51,26.51,38800.0,12.5504,12.5598,12.5173,12.5173,38800.0
2005-05-17 11:00:00,26.53,26.56,26.5,26.5,60000.0,12.5268,12.5409,12.5126,12.5126,60000.0
2005-05-17 11:10:00,26.5,26.56,26.49,26.54,38200.0,12.5126,12.5409,12.5079,12.5315,38200.0
2005-05-17 11:20:00,26.53,26.6,26.52,26.53,53000.0,12.5268,12.5598,12.522,12.5268,53000.0
2005-05-17 11:30:00,26.54,26.68,26.53,26.68,38400.0,12.5315,12.5976,12.5268,12.5976,38400.0
2005-05-17 11:40:00,26.69,26.7,26.65,26.65,45400.0,12.6023,12.607,12.5834,12.5834,45400.0
2005-05-17 11:50:00,26.64,26.66,26.61,26.61,23800.0,12.5787,12.5881,12.5645,12.5645,23800.0
2005-05-17 12:00:00,26.61,26.61,26.55,26.61,37000.0,12.5645,12.5645,12.5362,12.5645,37000.0
2005-05-17 12:10:00,26.61,26.64,26.58,26.64,28400.0,12.5645,12.5787,12.5504,12.5787,28400.0
2005-05-17 12:20:00,26.64,26.64,26.61,26.61,13400.0,12.5787,12.5787,12.5645,12.5645,13400.0
2005-05-17 12:30:00,26.61,26.65,26.6,26.61,19000.0,12.5645,12.5834,12.5598,12.5645,19000.0
2005-05-17 12:40:00,26.61,26.63,26.61,26.62,9000.0,12.5645,12.574,12.5645,12.5692,9000.0
2005-05-17 12:50:00,26.62,26.63,26.59,26.61,15600.0,12.5692,12.574,12.5551,12.5645,15600.0
2005-05-17 13:00:00,26.6,26.61,26.58,26.59,40600.0,12.5598,12.5645,12.5504,12.5551,40600.0
2005-05-17 13:10:00,26.59,26.61,26.55,26.61,45400.0,12.5551,12.5645,12.5362,12.5645,45400.0
2005-05-17 13:20:00,26.6,26.62,26.56,26.56,45200.0,12.5598,12.5692,12.5409,12.5409,45200.0
2005-05-17 13:30:00,26.58,26.62,26.56,26.61,41800.0,12.5504,12.5692,12.5409,12.5645,41800.0
2005-05-17 13:40:00,26.61,26.63,26.6,26.6,16800.0,12.5645,12.574,12.5598,12.5598,16800.0
2005-05-17 13:50:00,26.6,26.61,26.56,26.58,34400.0,12.5598,12.5645,12.5409,12.5504,34400.0
2005-05-17 14:00:00,26.58,26.62,26.56,26.61,31400.0,12.5504,12.5692,12.5409,12.5645,31400.0
2005-05-17 14:10:00,26.61,26.68,26.61,26.61,46200.0,12.5645,12.5976,12.5645,12.5645,46200.0
2005-05-17 14:20:00,26.61,26.63,26.58,26.58,37600.0,12.5645,12.574,12.5504,12.5504,37600.0
2005-05-17 14:30:00,26.61,26.74,26.61,26.74,70800.0,12.5645,12.6259,12.5645,12.6259,70800.0
2005-05-17 14:40:00,26.73,26.78,26.68,26.78,61800.0,12.6212,12.6448,12.5976,12.6448,61800.0
2005-05-17 14:50:00,26.77,26.78,26.71,26.74,96400.0,12.6401,12.6448,12.6117,12.6259,96400.0
2005-05-17 15:00:00,26.74,26.75,26.72,26.74,69600.0,12.6259,12.6306,12.6165,12.6259,69600.0
2005-05-17 15:10:00,26.74,26.77,26.68,26.75,68200.0,12.6259,12.6401,12.5976,12.6306,68200.0
2005-05-17 15:20:00,26.75,26.77,26.74,26.77,57200.0,12.6306,12.6401,12.6259,12.6401,57200.0
2005-05-17 15:30:00,26.77,26.86,26.77,26.84,72600.0,12.6401,12.6826,12.6401,12.6731,72600.0
2005-05-17 15:40:00,26.84,26.95,26.81,26.9,83600.0,12.6731,12.7251,12.659,12.7015,83600.0
2005-05-17 15:50:00,26.89,26.89,26.78,26.8,112400.0,12.6967,12.6967,12.6448,12.6542,112400.0
2005-05-18 09:30:00,27.1,27.16,27.05,27.14,206200.0,12.7959,12.8242,12.7723,12.8148,206200.0
2005-05-18 09:40:00,27.15,27.17,27.06,27.07,132200.0,12.8195,12.8289,12.777,12.7817,132200.0
2005-05-18 09:50:00,27.07,27.14,27.04,27.11,67600.0,12.7817,12.8148,12.7676,12.8006,67600.0
2005-05-18 10:00:00,27.11,27.14,27.08,27.13,63200.0,12.8006,12.8148,12.7864,12.8101,63200.0
2005-05-18 10:10:00,27.13,27.21,27.13,27.21,45400.0,12.8101,12.8478,12.8101,12.8478,45400.0
2005-05-18 10:20:00,27.2,27.23,27.15,27.21,36000.0,12.8431,12.8573,12.8195,12.8478,36000.0
2005-05-18 10:30:00,27.21,27.35,27.21,27.3,97600.0,12.8478,12.9139,12.8478,12.8903,97600.0
2005-05-18 10:40:00,27.29,27.32,27.26,27.28,32800.0,12.8856,12.8998,12.8714,12.8809,32800.0
2005-05-18 10:50:00,27.29,27.32,27.28,27.31,53800.0,12.8856,12.8998,12.8809,12.895,53800.0
2005-05-18 11:00:00,27.31,27.32,27.28,27.31,153000.0,12.895,12.8998,12.8809,12.895,153000.0
2005-05-18 11:10:00,27.31,27.34,27.28,27.32,87400.0,12.895,12.9092,12.8809,12.8998,87400.0
2005-05-18 11:20:00,27.32,27.34,27.29,27.29,48600.0,12.8998,12.9092,12.8856,12.8856,48600.0
2005-05-18 11:30:00,27.3,27.3,27.25,27.25,97800.0,12.8903,12.8903,12.8667,12.8667,97800.0
2005-05-18 11:40:00,27.24,27.3,27.21,27.3,69000.0,12.862,12.8903,12.8478,12.8903,69000.0
2005-05-18 11:50:00,27.3,27.32,27.28,27.29,60200.0,12.8903,12.8998,12.8809,12.8856,60200.0
2005-05-18 12:00:00,27.28,27.32,27.28,27.31,85200.0,12.8809,12.8998,12.8809,12.895,85200.0
2005-05-18 12:10:00,27.31,27.33,27.29,27.3,23000.0,12.895,12.9045,12.8856,12.8903,23000.0
2005-05-18 12:20:00,27.31,27.31,27.27,27.27,6600.0,12.895,12.895,12.8762,12.8762,6600.0
2005-05-18 12:30:00,27.28,27.32,27.26,27.32,20000.0,12.8809,12.8998,12.8714,12.8998,20000.0
2005-05-18 12:40:00,27.33,27.35,27.24,27.25,44000.0,12.9045,12.9139,12.862,12.8667,44000.0
2005-05-18 12:50:00,27.27,27.35,27.25,27.32,58000.0,12.8762,12.9139,12.8667,12.8998,58000.0
2005-05-18 13:00:00,27.34,27.35,27.31,27.31,22800.0,12.9092,12.9139,12.895,12.895,22800.0
2005-05-18 13:10:00,27.3,27.3,27.22,27.22,35000.0,12.8903,12.8903,12.8526,12.8526,35000.0
2005-05-18 13:20:00,27.22,27.27,27.22,27.22,45800.0,12.8526,12.8762,12.8526,12.8526,45800.0
2005-05-18 13:30:00,27.22,27.27,27.22,27.25,19800.0,12.8526,12.8762,12.8526,12.8667,19800.0
2005-05-18 13:40:00,27.25,27.27,27.17,27.18,22800.0,12.8667,12.8762,12.8289,12.8337,22800.0
2005-05-18 13:50:00,27.17,27.17,27.07,27.07,43600.0,12.8289,12.8289,12.7817,12.7817,43600.0
2005-05-18 14:00:00,27.07,27.15,27.07,27.13,58000.0,12.7817,12.8195,12.7817,12.8101,58000.0
2005-05-18 14:10:00,27.14,27.18,27.12,27.18,47800.0,12.8148,12.8337,12.8053,12.8337,47800.0
2005-05-18 14:20:00,27.18,27.2,27.16,27.17,28800.0,12.8337,12.8431,12.8242,12.8289,28800.0
2005-05-18 14:30:00,27.17,27.22,27.14,27.2,32800.0,12.8289,12.8526,12.8148,12.8431,32800.0
2005-05-18 14:40:00,27.21,27.23,27.14,27.18,40400.0,12.8478,12.8573,12.8148,12.8337,40400.0
2005-05-18 14:50:00,27.18,27.22,27.17,27.18,35800.0,12.8337,12.8526,12.8289,12.8337,35800.0
2005-05-18 15:00:00,27.15,27.2,27.13,27.19,39600.0,12.8195,12.8431,12.8101,12.8384,39600.0
2005-05-18 15:10:00,27.18,27.22,27.15,27.17,46400.0,12.8337,12.8526,12.8195,12.8289,46400.0
2005-05-18 15:20:00,27.18,27.19,27.14,27.14,56000.0,12.8337,12.8384,12.8148,12.8148,56000.0
2005-05-18 15:30:00,27.13,27.2,27.09,27.16,68200.0,12.8101,12.8431,12.7912,12.8242,68200.0
2005-05-18 15:40:00,27.16,27.24,27.16,27.21,84800.0,12.8242,12.862,12.8242,12.8478,84800.0
2005-05-18 15:50:00,27.21,27.28,27.2,27.25,182600.0,12.8478,12.8809,12.8431,12.8667,182600.0
2005-05-19 09:30:00,27.28,27.45,27.26,27.42,61000.0,12.8809,12.9612,12.8714,12.947,61000.0
2005-05-19 09:40:00,27.42,27.5,27.39,27.46,59600.0,12.947,12.9848,12.9328,12.9659,59600.0
2005-05-19 09:50:00,27.45,27.49,27.45,27.45,53200.0,12.9612,12.98,12.9612,12.9612,53200.0
2005-05-19 10:00:00,27.45,27.46,27.41,27.45,97800.0,12.9612,12.9659,12.9423,12.9612,97800.0
2005-05-19 10:10:00,27.45,27.47,27.39,27.42,72800.0,12.9612,12.9706,12.9328,12.947,72800.0
2005-05-19 10:20:00,27.4,27.46,27.39,27.46,19200.0,12.9375,12.9659,12.9328,12.9659,19200.0
2005-05-19 10:30:00,27.43,27.46,27.42,27.42,38200.0,12.9517,12.9659,12.947,12.947,38200.0
2005-05-19 10:40:00,27.42,27.45,27.4,27.43,40600.0,12.947,12.9612,12.9375,12.9517,40600.0
2005-05-19 10:50:00,27.43,27.5,27.43,27.49,41600.0,12.9517,12.9848,12.9517,12.98,41600.0
2005-05-19 11:00:00,27.5,27.5,27.48,27.5,19600.0,12.9848,12.9848,12.9753,12.9848,19600.0
2005-05-19 11:10:00,27.5,27.59,27.5,27.54,25800.0,12.9848,13.0273,12.9848,13.0036,25800.0
2005-05-19 11:20:00,27.56,27.61,27.56,27.57,27200.0,13.0131,13.0367,13.0131,13.0178,27200.0
2005-05-19 11:30:00,27.57,27.57,27.52,27.53,20400.0,13.0178,13.0178,12.9942,12.9989,20400.0
2005-05-19 11:40:00,27.53,27.53,27.48,27.5,13200.0,12.9989,12.9989,12.9753,12.9848,13200.0
2005-05-19 11:50:00,27.5,27.55,27.49,27.54,19600.0,12.9848,13.0084,12.98,13.0036,19600.0
2005-05-19 12:00:00,27.53,27.54,27.49,27.54,32000.0,12.9989,13.0036,12.98,13.0036,32000.0
2005-05-19 12:10:00,27.53,27.56,27.52,27.54,10200.0,12.9989,13.0131,12.9942,13.0036,10200.0
2005-05-19 12:20:00,27.56,27.61,27.54,27.55,28600.0,13.0131,13.0367,13.0036,13.0084,28600.0
2005-05-19 12:30:00,27.57,27.57,27.54,27.54,12600.0,13.0178,13.0178,13.0036,13.0036,12600.0
2005-05-19 12:40:00,27.54,27.59,27.54,27.59,26200.0,13.0036,13.0273,13.0036,13.0273,26200.0
2005-05-19 12:50:00,27.6,27.65,27.58,27.62,26400.0,13.032,13.0556,13.0225,13.0414,26400.0
2005-05-19 13:00:00,27.61,27.64,27.6,27.62,18800.0,13.0367,13.0509,13.032,13.0414,18800.0
2005-05-19 13:10:00,27.63,27.63,27.57,27.57,14400.0,13.0461,13.0461,13.0178,13.0178,14400.0
2005-05-19 13:20:00,27.58,27.6,27.58,27.6,18600.0,13.0225,13.032,13.0225,13.032,18600.0
2005-05-19 13:30:00,27.6,27.62,27.6,27.6,17800.0,13.032,13.0414,13.032,13.032,17800.0
2005-05-19 13:40:00,27.59,27.59,27.5,27.5,22400.0,13.0273,13.0273,12.9848,12.9848,22400.0
2005-05-19 13:50:00,27.5,27.53,27.46,27.52,33000.0,12.9848,12.9989,12.9659,12.9942,33000.0
2005-05-19 14:00:00,27.52,27.55,27.49,27.53,21000.0,12.9942,13.0084,12.98,12.9989,21000.0
2005-05-19 14:10:00,27.53,27.56,27.52,27.56,27400.0,12.9989,13.0131,12.9942,13.0131,27400.0
2005-05-19 14:20:00,27.57,27.61,27.52,27.6,44400.0,13.0178,13.0367,12.9942,13.032,44400.0
2005-05-19 14:30:00,27.59,27.59,27.52,27.52,28600.0,13.0273,13.0273,12.9942,12.9942,28600.0
2005-05-19 14:40:00,27.52,27.52,27.42,27.5,82400.0,12.9942,12.9942,12.947,12.9848,82400.0
2005-05-19 14:50:00,27.5,27.58,27.49,27.54,64000.0,12.9848,13.0225,12.98,13.0036,64000.0
2005-05-19 15:00:00,27.54,27.63,27.53,27.63,35800.0,13.0036,13.0461,12.9989,13.0461,35800.0
2005-05-19 15:10:00,27.61,27.63,27.55,27.59,59600.0,13.0367,13.0461,13.0084,13.0273,59600.0
2005-05-19 15:20:00,27.6,27.6,27.56,27.58,34400.0,13.032,13.032,13.0131,13.0225,34400.0
2005-05-19 15:30:00,27.59,27.61,27.55,27.58,96200.0,13.0273,13.0367,13.0084,13.0225,96200.0
2005-05-19 15:40:00,27.59,27.68,27.58,27.66,44400.0,13.0273,13.0698,13.0225,13.0603,44400.0
2005-05-19 15:50:00,27.66,27.67,27.58,27.64,86400.0,13.0603,13.065,13.0225,13.0509,86400.0
2005-05-20 09:30:00,27.7,27.72,27.61,27.67,128400.0,13.0792,13.0886,13.0367,13.065,128400.0
2005-05-20 09:40:00,27.68,27.7,27.56,27.68,72800.0,13.0698,13.0792,13.0131,13.0698,72800.0
2005-05-20 09:50:00,27.68,27.71,27.6,27.63,52400.0,13.0698,13.0839,13.032,13.0461,52400.0
2005-05-20 10:00:00,27.63,27.68,27.63,27.65,44400.0,13.0461,13.0698,13.0461,13.0556,44400.0
2005-05-20 10:10:00,27.64,27.64,27.53,27.55,394200.0,13.0509,13.0509,12.9989,13.0084,394200.0
2005-05-20 10:20:00,27.56,27.56,27.48,27.55,52400.0,13.0131,13.0131,12.9753,13.0084,52400.0
2005-05-20 10:30:00,27.55,27.67,27.55,27.66,56000.0,13.0084,13.065,13.0084,13.0603,56000.0
2005-05-20 10:40:00,27.66,27.66,27.61,27.63,38400.0,13.0603,13.0603,13.0367,13.0461,38400.0
2005-05-20 10:50:00,27.64,27.68,27.64,27.68,36000.0,13.0509,13.0698,13.0509,13.0698,36000.0
2005-05-20 11:00:00,27.68,27.75,27.68,27.75,39200.0,13.0698,13.1028,13.0698,13.1028,39200.0
2005-05-20 11:10:00,27.76,27.85,27.76,27.78,53400.0,13.1075,13.15,13.1075,13.117,53400.0
2005-05-20 11:20:00,27.77,27.78,27.67,27.69,18200.0,13.1122,13.117,13.065,13.0745,18200.0
2005-05-20 11:30:00,27.68,27.73,27.68,27.72,25400.0,13.0698,13.0934,13.0698,13.0886,25400.0
2005-05-20 11:40:00,27.73,27.83,27.73,27.81,20800.0,13.0934,13.1406,13.0934,13.1311,20800.0
2005-05-20 11:50:00,27.83,27.85,27.76,27.85,29600.0,13.1406,13.15,13.1075,13.15,29600.0
2005-05-20 12:00:00,27.84,27.89,27.83,27.88,24600.0,13.1453,13.1689,13.1406,13.1642,24600.0
2005-05-20 12:10:00,27.89,27.89,27.85,27.86,15400.0,13.1689,13.1689,13.15,13.1547,15400.0
2005-05-20 12:20:00,27.86,27.88,27.86,27.86,15600.0,13.1547,13.1642,13.1547,13.1547,15600.0
2005-05-20 12:30:00,27.86,27.88,27.83,27.84,12000.0,13.1547,13.1642,13.1406,13.1453,12000.0
2005-05-20 12:40:00,27.84,27.86,27.82,27.82,4200.0,13.1453,13.1547,13.1359,13.1359,4200.0
2005-05-20 12:50:00,27.83,27.9,27.83,27.86,11800.0,13.1406,13.1736,13.1406,13.1547,11800.0
2005-05-20 13:00:00,27.86,27.86,27.81,27.84,11800.0,13.1547,13.1547,13.1311,13.1453,11800.0
2005-05-20 13:10:00,27.83,27.83,27.76,27.78,24000.0,13.1406,13.1406,13.1075,13.117,24000.0
2005-05-20 13:20:00,27.78,27.78,27.72,27.78,19600.0,13.117,13.117,13.0886,13.117,19600.0
2005-05-20 13:30:00,27.78,27.8,27.75,27.75,25200.0,13.117,13.1264,13.1028,13.1028,25200.0
2005-05-20 13:40:00,27.75,27.84,27.74,27.84,38200.0,13.1028,13.1453,13.0981,13.1453,38200.0
2005-05-20 13:50:00,27.84,27.89,27.82,27.82,14000.0,13.1453,13.1689,13.1359,13.1359,14000.0
2005-05-20 14:00:00,27.83,27.85,27.81,27.83,8200.0,13.1406,13.15,13.1311,13.1406,8200.0
2005-05-20 14:10:00,27.83,27.86,27.77,27.77,18000.0,13.1406,13.1547,13.1122,13.1122,18000.0
2005-05-20 14:20:00,27.76,27.79,27.71,27.73,20000.0,13.1075,13.1217,13.0839,13.0934,20000.0
2005-05-20 14:30:00,27.75,27.8,27.74,27.76,27200.0,13.1028,13.1264,13.0981,13.1075,27200.0
2005-05-20 14:40:00,27.75,27.77,27.74,27.76,24800.0,13.1028,13.1122,13.0981,13.1075,24800.0
2005-05-20 14:50:00,27.75,27.78,27.75,27.77,81000.0,13.1028,13.117,13.1028,13.1122,81000.0
2005-05-20 15:00:00,27.77,27.77,27.75,27.77,46800.0,13.1122,13.1122,13.1028,13.1122,46800.0
2005-05-20 15:10:00,27.77,27.77,27.73,27.77,26000.0,13.1122,13.1122,13.0934,13.1122,26000.0
2005-05-20 15:20:00,27.76,27.83,27.75,27.81,36400.0,13.1075,13.1406,13.1028,13.1311,36400.0
2005-05-20 15:30:00,27.81,27.81,27.74,27.79,67200.0,13.1311,13.1311,13.0981,13.1217,67200.0
2005-05-20 15:40:00,27.78,27.84,27.78,27.8,71600.0,13.117,13.1453,13.117,13.1264,71600.0
2005-05-20 15:50:00,27.81,27.85,27.78,27.84,119200.0,13.1311,13.15,13.117,13.1453,119200.0
2005-05-23 09:30:00,27.89,27.93,27.76,27.76,47400.0,13.1689,13.1878,13.1075,13.1075,47400.0
2005-05-23 09:40:00,27.76,27.78,27.72,27.75,43200.0,13.1075,13.117,13.0886,13.1028,43200.0
2005-05-23 09:50:00,27.75,27.84,27.75,27.82,15800.0,13.1028,13.1453,13.1028,13.1359,15800.0
2005-05-23 10:00:00,27.82,27.85,27.73,27.81,39000.0,13.1359,13.15,13.0934,13.1311,39000.0
2005-05-23 10:10:00,27.81,27.82,27.77,27.77,19800.0,13.1311,13.1359,13.1122,13.1122,19800.0
2005-05-23 10:20:00,27.77,27.86,27.76,27.86,26600.0,13.1122,13.1547,13.1075,13.1547,26600.0
2005-05-23 10:30:00,27.86,27.91,27.84,27.86,26800.0,13.1547,13.1784,13.1453,13.1547,26800.0
2005-05-23 10:40:00,27.86,27.86,27.75,27.77,16400.0,13.1547,13.1547,13.1028,13.1122,16400.0
2005-05-23 10:50:00,27.77,27.84,27.75,27.83,12000.0,13.1122,13.1453,13.1028,13.1406,12000.0
2005-05-23 11:00:00,27.83,27.87,27.8,27.84,15600.0,13.1406,13.1595,13.1264,13.1453,15600.0
2005-05-23 11:10:00,27.85,27.87,27.84,27.87,14000.0,13.15,13.1595,13.1453,13.1595,14000.0
2005-05-23 11:20:00,27.87,27.89,27.85,27.89,20000.0,13.1595,13.1689,13.15,13.1689,20000.0
2005-05-23 11:30:00,27.89,27.89,27.85,27.86,14400.0,13.1689,13.1689,13.15,13.1547,14400.0
2005-05-23 11:40:00,27.85,27.88,27.84,27.85,13600.0,13.15,13.1642,13.1453,13.15,13600.0
2005-05-23 11:50:00,27.84,27.86,27.79,27.86,8600.0,13.1453,13.1547,13.1217,13.1547,8600.0
2005-05-23 12:00:00,27.86,27.89,27.85,27.86,9600.0,13.1547,13.1689,13.15,13.1547,9600.0
2005-05-23 12:10:00,27.86,27.86,27.83,27.84,9800.0,13.1547,13.1547,13.1406,13.1453,9800.0
2005-05-23 12:20:00,27.84,27.86,27.83,27.83,8600.0,13.1453,13.1547,13.1406,13.1406,8600.0
2005-05-23 12:30:00,27.84,27.91,27.84,27.86,14400.0,13.1453,13.1784,13.1453,13.1547,14400.0
2005-05-23 12:40:00,27.86,27.86,27.85,27.85,4200.0,13.1547,13.1547,13.15,13.15,4200.0
2005-05-23 12:50:00,27.86,27.88,27.83,27.84,10800.0,13.1547,13.1642,13.1406,13.1453,10800.0
2005-05-23 13:00:00,27.85,27.86,27.8,27.83,20000.0,13.15,13.1547,13.1264,13.1406,20000.0
2005-05-23 13:10:00,27.83,27.84,27.82,27.84,11800.0,13.1406,13.1453,13.1359,13.1453,11800.0
2005-05-23 13:20:00,27.83,27.88,27.8,27.82,20600.0,13.1406,13.1642,13.1264,13.1359,20600.0
2005-05-23 13:30:00,27.82,27.85,27.81,27.82,15800.0,13.1359,13.15,13.1311,13.1359,15800.0
2005-05-23 13:40:00,27.82,27.82,27.78,27.78,5800.0,13.1359,13.1359,13.117,13.117,5800.0
2005-05-23 13:50:00,27.79,27.82,27.75,27.8,19400.0,13.1217,13.1359,13.1028,13.1264,19400.0
2005-05-23 14:00:00,27.82,27.85,27.75,27.85,34200.0,13.1359,13.15,13.1028,13.15,34200.0
2005-05-23 14:10:00,27.85,27.87,27.82,27.87,24600.0,13.15,13.1595,13.1359,13.1595,24600.0
2005-05-23 14:20:00,27.86,27.86,27.78,27.8,28000.0,13.1547,13.1547,13.117,13.1264,28000.0
2005-05-23 14:30:00,27.79,27.83,27.79,27.79,10600.0,13.1217,13.1406,13.1217,13.1217,10600.0
2005-05-23 14:40:00,27.79,27.81,27.75,27.81,24400.0,13.1217,13.1311,13.1028,13.1311,24400.0
2005-05-23 14:50:00,27.8,27.81,27.79,27.79,13200.0,13.1264,13.1311,13.1217,13.1217,13200.0
2005-05-23 15:00:00,27.79,27.81,27.79,27.79,25800.0,13.1217,13.1311,13.1217,13.1217,25800.0
2005-05-23 15:10:00,27.79,27.81,27.77,27.78,33200.0,13.1217,13.1311,13.1122,13.117,33200.0
2005-05-23 15:20:00,27.78,27.78,27.72,27.74,49400.0,13.117,13.117,13.0886,13.0981,49400.0
2005-05-23 15:30:00,27.74,27.79,27.74,27.75,47800.0,13.0981,13.1217,13.0981,13.1028,47800.0
2005-05-23 15:40:00,27.75,27.75,27.69,27.69,58600.0,13.1028,13.1028,13.0745,13.0745,58600.0
2005-05-23 15:50:00,27.69,27.72,27.68,27.69,69600.0,13.0745,13.0886,13.0698,13.0745,69600.0
2005-05-24 09:30:00,27.69,27.73,27.66,27.68,22400.0,13.0745,13.0934,13.0603,13.0698,22400.0
2005-05-24 09:40:00,27.67,27.76,27.67,27.7,49600.0,13.065,13.1075,13.065,13.0792,49600.0
2005-05-24 09:50:00,27.7,27.75,27.66,27.66,37400.0,13.0792,13.1028,13.0603,13.0603,37400.0
2005-05-24 10:00:00,27.68,27.68,27.55,27.55,32600.0,13.0698,13.0698,13.0084,13.0084,32600.0
2005-05-24 10:10:00,27.55,27.61,27.54,27.55,26000.0,13.0084,13.0367,13.0036,13.0084,26000.0
2005-05-24 10:20:00,27.55,27.59,27.54,27.55,19600.0,13.0084,13.0273,13.0036,13.0084,19600.0
2005-05-24 10:30:00,27.55,27.59,27.53,27.58,15800.0,13.0084,13.0273,12.9989,13.0225,15800.0
2005-05-24 10:40:00,27.57,27.57,27.5,27.5,27000.0,13.0178,13.0178,12.9848,12.9848,27000.0
2005-05-24 10:50:00,27.51,27.59,27.51,27.57,17400.0,12.9895,13.0273,12.9895,13.0178,17400.0
2005-05-24 11:00:00,27.55,27.64,27.55,27.61,24600.0,13.0084,13.0509,13.0084,13.0367,24600.0
2005-05-24 11:10:00,27.61,27.64,27.58,27.61,14200.0,13.0367,13.0509,13.0225,13.0367,14200.0
2005-05-24 11:20:00,27.61,27.61,27.56,27.57,7000.0,13.0367,13.0367,13.0131,13.0178,7000.0
2005-05-24 11:30:00,27.57,27.62,27.55,27.59,21200.0,13.0178,13.0414,13.0084,13.0273,21200.0
2005-05-24 11:40:00,27.61,27.63,27.61,27.62,11800.0,13.0367,13.0461,13.0367,13.0414,11800.0
2005-05-24 11:50:00,27.64,27.65,27.53,27.59,28200.0,13.0509,13.0556,12.9989,13.0273,28200.0
2005-05-24 12:00:00,27.58,27.66,27.58,27.64,29200.0,13.0225,13.0603,13.0225,13.0509,29200.0
2005-05-24 12:10:00,27.65,27.65,27.58,27.6,28800.0,13.0556,13.0556,13.0225,13.032,28800.0
2005-05-24 12:20:00,27.61,27.62,27.56,27.58,23600.0,13.0367,13.0414,13.0131,13.0225,23600.0
2005-05-24 12:30:00,27.58,27.65,27.57,27.63,21000.0,13.0225,13.0556,13.0178,13.0461,21000.0
2005-05-24 12:40:00,27.63,27.65,27.6,27.65,26000.0,13.0461,13.0556,13.032,13.0556,26000.0
2005-05-24 12:50:00,27.64,27.64,27.6,27.61,10200.0,13.0509,13.0509,13.032,13.0367,10200.0
2005-05-24 13:00:00,27.6,27.63,27.59,27.59,27400.0,13.032,13.0461,13.0273,13.0273,27400.0
2005-05-24 13:10:00,27.59,27.6,27.55,27.57,23800.0,13.0273,13.032,13.0084,13.0178,23800.0
2005-05-24 13:20:00,27.58,27.59,27.53,27.54,25200.0,13.0225,13.0273,12.9989,13.0036,25200.0
2005-05-24 13:30:00,27.54,27.56,27.52,27.56,14200.0,13.0036,13.0131,12.9942,13.0131,14200.0
2005-05-24 13:40:00,27.57,27.57,27.53,27.54,11000.0,13.0178,13.0178,12.9989,13.0036,11000.0
2005-05-24 13:50:00,27.54,27.59,27.54,27.59,21800.0,13.0036,13.0273,13.0036,13.0273,21800.0
2005-05-24 14:00:00,27.58,27.65,27.58,27.61,44200.0,13.0225,13.0556,13.0225,13.0367,44200.0
2005-05-24 14:10:00,27.61,27.62,27.52,27.52,41800.0,13.0367,13.0414,12.9942,12.9942,41800.0
2005-05-24 14:20:00,27.53,27.61,27.53,27.56,29600.0,12.9989,13.0367,12.9989,13.0131,29600.0
2005-05-24 14:30:00,27.57,27.6,27.54,27.54,44800.0,13.0178,13.032,13.0036,13.0036,44800.0
2005-05-24 14:40:00,27.53,27.59,27.52,27.57,35400.0,12.9989,13.0273,12.9942,13.0178,35400.0
2005-05-24 14:50:00,27.56,27.57,27.5,27.55,52600.0,13.0131,13.0178,12.9848,13.0084,52600.0
2005-05-24 15:00:00,27.56,27.57,27.52,27.55,42400.0,13.0131,13.0178,12.9942,13.0084,42400.0
2005-05-24 15:10:00,27.55,27.56,27.5,27.52,51200.0,13.0084,13.0131,12.9848,12.9942,51200.0
2005-05-24 15:20:00,27.53,27.63,27.53,27.61,65000.0,12.9989,13.0461,12.9989,13.0367,65000.0
2005-05-24 15:30:00,27.61,27.63,27.58,27.61,72400.0,13.0367,13.0461,13.0225,13.0367,72400.0
2005-05-24 15:40:00,27.6,27.6,27.54,27.58,46600.0,13.032,13.032,13.0036,13.0225,46600.0
2005-05-24 15:50:00,27.58,27.6,27.53,27.59,53200.0,13.0225,13.032,12.9989,13.0273,53200.0
2005-05-25 09:30:00,27.46,27.55,27.46,27.53,21800.0,12.9659,13.0084,12.9659,12.9989,21800.0
2005-05-25 09:40:00,27.54,27.67,27.54,27.63,24400.0,13.0036,13.065,13.0036,13.0461,24400.0
2005-05-25 09:50:00,27.62,27.64,27.52,27.57,18800.0,13.0414,13.0509,12.9942,13.0178,18800.0
2005-05-25 10:00:00,27.57,27.63,27.5,27.51,23600.0,13.0178,13.0461,12.9848,12.9895,23600.0
2005-05-25 10:10:00,27.5,27.53,27.48,27.5,21200.0,12.9848,12.9989,12.9753,12.9848,21200.0
2005-05-25 10:20:00,27.52,27.55,27.51,27.55,15200.0,12.9942,13.0084,12.9895,13.0084,15200.0
2005-05-25 10:30:00,27.56,27.56,27.48,27.52,17200.0,13.0131,13.0131,12.9753,12.9942,17200.0
2005-05-25 10:40:00,27.52,27.53,27.48,27.52,10400.0,12.9942,12.9989,12.9753,12.9942,10400.0
2005-05-25 10:50:00,27.5,27.52,27.5,27.51,9200.0,12.9848,12.9942,12.9848,12.9895,9200.0
2005-05-25 11:00:00,27.52,27.52,27.48,27.52,9000.0,12.9942,12.9942,12.9753,12.9942,9000.0
2005-05-25 11:10:00,27.52,27.53,27.48,27.53,9200.0,12.9942,12.9989,12.9753,12.9989,9200.0
2005-05-25 11:20:00,27.53,27.55,27.53,27.55,10200.0,12.9989,13.0084,12.9989,13.0084,10200.0
2005-05-25 11:30:00,27.55,27.57,27.52,27.57,28200.0,13.0084,13.0178,12.9942,13.0178,28200.0
2005-05-25 11:40:00,27.57,27.57,27.52,27.52,17000.0,13.0178,13.0178,12.9942,12.9942,17000.0
2005-05-25 11:50:00,27.52,27.53,27.5,27.51,10800.0,12.9942,12.9989,12.9848,12.9895,10800.0
2005-05-25 12:00:00,27.52,27.56,27.52,27.54,19600.0,12.9942,13.0131,12.9942,13.0036,19600.0
2005-05-25 12:10:00,27.53,27.55,27.52,27.54,5000.0,12.9989,13.0084,12.9942,13.0036,5000.0
2005-05-25 12:20:00,27.54,27.55,27.51,27.54,13600.0,13.0036,13.0084,12.9895,13.0036,13600.0
2005-05-25 12:30:00,27.56,27.58,27.55,27.57,23000.0,13.0131,13.0225,13.0084,13.0178,23000.0
2005-05-25 12:40:00,27.57,27.58,27.56,27.57,6000.0,13.0178,13.0225,13.0131,13.0178,6000.0
2005-05-25 12:50:00,27.56,27.56,27.51,27.52,10400.0,13.0131,13.0131,12.9895,12.9942,10400.0
2005-05-25 13:00:00,27.52,27.56,27.5,27.52,18400.0,12.9942,13.0131,12.9848,12.9942,18400.0
2005-05-25 13:10:00,27.52,27.53,27.49,27.5,6600.0,12.9942,12.9989,12.98,12.9848,6600.0
2005-05-25 13:20:00,27.5,27.5,27.48,27.48,15600.0,12.9848,12.9848,12.9753,12.9753,15600.0
2005-05-25 13:30:00,27.48,27.55,27.46,27.55,19000.0,12.9753,13.0084,12.9659,13.0084,19000.0
2005-05-25 13:40:00,27.55,27.55,27.48,27.49,12800.0,13.0084,13.0084,12.9753,12.98,12800.0
2005-05-25 13:50:00,27.5,27.56,27.5,27.53,6000.0,12.9848,13.0131,12.9848,12.9989,6000.0
2005-05-25 14:00:00,27.53,27.59,27.52,27.59,12200.0,12.9989,13.0273,12.9942,13.0273,12200.0
2005-05-25 14:10:00,27.59,27.6,27.55,27.57,17400.0,13.0273,13.032,13.0084,13.0178,17400.0
2005-05-25 14:20:00,27.56,27.58,27.53,27.58,11000.0,13.0131,13.0225,12.9989,13.0225,11000.0
2005-05-25 14:30:00,27.59,27.65,27.58,27.59,26800.0,13.0273,13.0556,13.0225,13.0273,26800.0
2005-05-25 14:40:00,27.6,27.68,27.6,27.68,21000.0,13.032,13.0698,13.032,13.0698,21000.0
2005-05-25 14:50:00,27.66,27.68,27.64,27.64,9800.0,13.0603,13.0698,13.0509,13.0509,9800.0
2005-05-25 15:00:00,27.65,27.65,27.59,27.61,10200.0,13.0556,13.0556,13.0273,13.0367,10200.0
2005-05-25 15:10:00,27.63,27.7,27.62,27.63,19200.0,13.0461,13.0792,13.0414,13.0461,19200.0
2005-05-25 15:20:00,27.61,27.63,27.6,27.62,11400.0,13.0367,13.0461,13.032,13.0414,11400.0
2005-05-25 15:30:00,27.61,27.65,27.59,27.65,22400.0,13.0367,13.0556,13.0273,13.0556,22400.0
2005-05-25 15:40:00,27.65,27.65,27.58,27.61,25400.0,13.0556,13.0556,13.0225,13.0367,25400.0
2005-05-25 15:50:00,27.61,27.65,27.58,27.6,25600.0,13.0367,13.0556,13.0225,13.032,25600.0
2005-05-26 09:30:00,27.53,27.67,27.53,27.62,44600.0,12.9989,13.065,12.9989,13.0414,44600.0
2005-05-26 09:40:00,27.62,27.64,27.54,27.56,66200.0,13.0414,13.0509,13.0036,13.0131,66200.0
2005-05-26 09:50:00,27.58,27.58,27.5,27.53,62600.0,13.0225,13.0225,12.9848,12.9989,62600.0
2005-05-26 10:00:00,27.53,27.64,27.5,27.6,40400.0,12.9989,13.0509,12.9848,13.032,40400.0
2005-05-26 10:10:00,27.61,27.74,27.6,27.71,27600.0,13.0367,13.0981,13.032,13.0839,27600.0
2005-05-26 10:20:00,27.74,27.79,27.74,27.79,21600.0,13.0981,13.1217,13.0981,13.1217,21600.0
2005-05-26 10:30:00,27.77,27.8,27.73,27.78,23400.0,13.1122,13.1264,13.0934,13.117,23400.0
2005-05-26 10:40:00,27.78,27.78,27.74,27.74,13000.0,13.117,13.117,13.0981,13.0981,13000.0
2005-05-26 10:50:00,27.75,27.76,27.72,27.76,18800.0,13.1028,13.1075,13.0886,13.1075,18800.0
2005-05-26 11:00:00,27.75,27.76,27.71,27.74,16000.0,13.1028,13.1075,13.0839,13.0981,16000.0
2005-05-26 11:10:00,27.75,27.79,27.75,27.79,21600.0,13.1028,13.1217,13.1028,13.1217,21600.0
2005-05-26 11:20:00,27.79,27.79,27.75,27.76,16600.0,13.1217,13.1217,13.1028,13.1075,16600.0
2005-05-26 11:30:00,27.76,27.81,27.75,27.81,27200.0,13.1075,13.1311,13.1028,13.1311,27200.0
2005-05-26 11:40:00,27.79,27.8,27.72,27.77,25000.0,13.1217,13.1264,13.0886,13.1122,25000.0
2005-05-26 11:50:00,27.78,27.79,27.75,27.77,8800.0,13.117,13.1217,13.1028,13.1122,8800.0
2005-05-26 12:00:00,27.78,27.79,27.77,27.79,16200.0,13.117,13.1217,13.1122,13.1217,16200.0
2005-05-26 12:10:00,27.79,27.81,27.79,27.8,20400.0,13.1217,13.1311,13.1217,13.1264,20400.0
2005-05-26 12:20:00,27.79,27.8,27.74,27.75,22200.0,13.1217,13.1264,13.0981,13.1028,22200.0
2005-05-26 12:30:00,27.75,27.75,27.72,27.75,14600.0,13.1028,13.1028,13.0886,13.1028,14600.0
2005-05-26 12:40:00,27.73,27.83,27.73,27.75,21200.0,13.0934,13.1406,13.0934,13.1028,21200.0
2005-05-26 12:50:00,27.76,27.77,27.73,27.75,10800.0,13.1075,13.1122,13.0934,13.1028,10800.0
2005-05-26 13:00:00,27.75,27.81,27.75,27.8,22800.0,13.1028,13.1311,13.1028,13.1264,22800.0
2005-05-26 13:10:00,27.79,27.8,27.76,27.76,9800.0,13.1217,13.1264,13.1075,13.1075,9800.0
2005-05-26 13:20:00,27.75,27.75,27.72,27.73,10400.0,13.1028,13.1028,13.0886,13.0934,10400.0
2005-05-26 13:30:00,27.73,27.73,27.7,27.71,12000.0,13.0934,13.0934,13.0792,13.0839,12000.0
2005-05-26 13:40:00,27.7,27.72,27.7,27.71,4200.0,13.0792,13.0886,13.0792,13.0839,4200.0
2005-05-26 13:50:00,27.7,27.72,27.68,27.7,14600.0,13.0792,13.0886,13.0698,13.0792,14600.0
2005-05-26 14:00:00,27.71,27.74,27.7,27.73,10200.0,13.0839,13.0981,13.0792,13.0934,10200.0
2005-05-26 14:10:00,27.73,27.75,27.71,27.74,9600.0,13.0934,13.1028,13.0839,13.0981,9600.0
2005-05-26 14:20:00,27.73,27.77,27.72,27.75,17000.0,13.0934,13.1122,13.0886,13.1028,17000.0
2005-05-26 14:30:00,27.75,27.75,27.72,27.73,8200.0,13.1028,13.1028,13.0886,13.0934,8200.0
2005-05-26 14:40:00,27.73,27.75,27.71,27.71,14800.0,13.0934,13.1028,13.0839,13.0839,14800.0
2005-05-26 14:50:00,27.7,27.72,27.68,27.69,17000.0,13.0792,13.0886,13.0698,13.0745,17000.0
2005-05-26 15:00:00,27.7,27.73,27.7,27.72,19400.0,13.0792,13.0934,13.0792,13.0886,19400.0
2005-05-26 15:10:00,27.72,27.75,27.72,27.75,11000.0,13.0886,13.1028,13.0886,13.1028,11000.0
2005-05-26 15:20:00,27.75,27.77,27.74,27.74,19800.0,13.1028,13.1122,13.0981,13.0981,19800.0
2005-05-26 15:30:00,27.74,27.8,27.74,27.77,23400.0,13.0981,13.1264,13.0981,13.1122,23400.0
2005-05-26 15:40:00,27.77,27.81,27.75,27.77,26400.0,13.1122,13.1311,13.1028,13.1122,26400.0
2005-05-26 15:50:00,27.77,27.77,27.7,27.75,47000.0,13.1122,13.1122,13.0792,13.1028,47000.0
2005-05-27 09:30:00,27.81,27.81,27.71,27.77,54400.0,13.1311,13.1311,13.0839,13.1122,54400.0
2005-05-27 09:40:00,27.76,27.87,27.75,27.86,86200.0,13.1075,13.1595,13.1028,13.1547,86200.0
2005-05-27 09:50:00,27.87,27.88,27.74,27.75,52800.0,13.1595,13.1642,13.0981,13.1028,52800.0
2005-05-27 10:00:00,27.75,27.85,27.75,27.85,48800.0,13.1028,13.15,13.1028,13.15,48800.0
2005-05-27 10:10:00,27.85,27.85,27.8,27.8,21400.0,13.15,13.15,13.1264,13.1264,21400.0
2005-05-27 10:20:00,27.77,27.78,27.75,27.75,31400.0,13.1122,13.117,13.1028,13.1028,31400.0
2005-05-27 10:30:00,27.75,27.77,27.73,27.73,14400.0,13.1028,13.1122,13.0934,13.0934,14400.0
2005-05-27 10:40:00,27.73,27.75,27.68,27.69,46800.0,13.0934,13.1028,13.0698,13.0745,46800.0
2005-05-27 10:50:00,27.7,27.75,27.68,27.68,19800.0,13.0792,13.1028,13.0698,13.0698,19800.0
2005-05-27 11:00:00,27.68,27.74,27.64,27.74,36400.0,13.0698,13.0981,13.0509,13.0981,36400.0
2005-05-27 11:10:00,27.73,27.75,27.72,27.75,13000.0,13.0934,13.1028,13.0886,13.1028,13000.0
2005-05-27 11:20:00,27.74,27.75,27.68,27.71,18400.0,13.0981,13.1028,13.0698,13.0839,18400.0
2005-05-27 11:30:00,27.71,27.74,27.69,27.72,32200.0,13.0839,13.0981,13.0745,13.0886,32200.0
2005-05-27 11:40:00,27.72,27.75,27.69,27.7,22200.0,13.0886,13.1028,13.0745,13.0792,22200.0
2005-05-27 11:50:00,27.72,27.72,27.7,27.71,14000.0,13.0886,13.0886,13.0792,13.0839,14000.0
2005-05-27 12:00:00,27.71,27.72,27.7,27.7,12800.0,13.0839,13.0886,13.0792,13.0792,12800.0
2005-05-27 12:10:00,27.7,27.7,27.69,27.7,8400.0,13.0792,13.0792,13.0745,13.0792,8400.0
2005-05-27 12:20:00,27.69,27.7,27.68,27.68,5400.0,13.0745,13.0792,13.0698,13.0698,5400.0
2005-05-27 12:30:00,27.68,27.7,27.67,27.68,19200.0,13.0698,13.0792,13.065,13.0698,19200.0
2005-05-27 12:40:00,27.69,27.69,27.64,27.66,26800.0,13.0745,13.0745,13.0509,13.0603,26800.0
2005-05-27 12:50:00,27.65,27.68,27.65,27.68,11000.0,13.0556,13.0698,13.0556,13.0698,11000.0
2005-05-27 13:00:00,27.68,27.7,27.68,27.7,48600.0,13.0698,13.0792,13.0698,13.0792,48600.0
2005-05-27 13:10:00,27.7,27.7,27.66,27.7,19600.0,13.0792,13.0792,13.0603,13.0792,19600.0
2005-05-27 13:20:00,27.68,27.7,27.68,27.69,14200.0,13.0698,13.0792,13.0698,13.0745,14200.0
2005-05-27 13:30:00,27.69,27.7,27.68,27.69,51000.0,13.0745,13.0792,13.0698,13.0745,51000.0
2005-05-27 13:40:00,27.68,27.7,27.65,27.65,16600.0,13.0698,13.0792,13.0556,13.0556,16600.0
2005-05-27 13:50:00,27.66,27.68,27.65,27.68,17200.0,13.0603,13.0698,13.0556,13.0698,17200.0
2005-05-27 14:00:00,27.67,27.7,27.66,27.7,43600.0,13.065,13.0792,13.0603,13.0792,43600.0
2005-05-27 14:10:00,27.68,27.68,27.67,27.68,4200.0,13.0698,13.0698,13.065,13.0698,4200.0
2005-05-27 14:20:00,27.68,27.69,27.66,27.67,7400.0,13.0698,13.0745,13.0603,13.065,7400.0
2005-05-27 14:30:00,27.67,27.69,27.66,27.68,9200.0,13.065,13.0745,13.0603,13.0698,9200.0
2005-05-27 14:40:00,27.68,27.7,27.67,27.68,23000.0,13.0698,13.0792,13.065,13.0698,23000.0
2005-05-27 14:50:00,27.69,27.78,27.69,27.77,39200.0,13.0745,13.117,13.0745,13.1122,39200.0
2005-05-27 15:00:00,27.76,27.77,27.71,27.72,24600.0,13.1075,13.1122,13.0839,13.0886,24600.0
2005-05-27 15:10:00,27.72,27.78,27.72,27.77,17200.0,13.0886,13.117,13.0886,13.1122,17200.0
2005-05-27 15:20:00,27.76,27.76,27.73,27.74,21400.0,13.1075,13.1075,13.0934,13.0981,21400.0
2005-05-27 15:30:00,27.74,27.74,27.72,27.73,8600.0,13.0981,13.0981,13.0886,13.0934,8600.0
2005-05-27 15:40:00,27.74,27.75,27.72,27.72,22200.0,13.0981,13.1028,13.0886,13.0886,22200.0
2005-05-27 15:50:00,27.71,27.75,27.64,27.75,74000.0,13.0839,13.1028,13.0509,13.1028,74000.0
2005-05-31 09:30:00,27.7,27.8,27.68,27.75,33000.0,13.0792,13.1264,13.0698,13.1028,33000.0
2005-05-31 09:40:00,27.72,27.74,27.7,27.71,48400.0,13.0886,13.0981,13.0792,13.0839,48400.0
2005-05-31 09:50:00,27.73,27.8,27.63,27.63,63400.0,13.0934,13.1264,13.0461,13.0461,63400.0
2005-05-31 10:00:00,27.63,27.71,27.61,27.66,31800.0,13.0461,13.0839,13.0367,13.0603,31800.0
2005-05-31 10:10:00,27.66,27.72,27.66,27.67,61200.0,13.0603,13.0886,13.0603,13.065,61200.0
2005-05-31 10:20:00,27.67,27.68,27.61,27.68,38200.0,13.065,13.0698,13.0367,13.0698,38200.0
2005-05-31 10:30:00,27.67,27.68,27.61,27.64,22000.0,13.065,13.0698,13.0367,13.0509,22000.0
2005-05-31 10:40:00,27.63,27.65,27.58,27.58,36200.0,13.0461,13.0556,13.0225,13.0225,36200.0
2005-05-31 10:50:00,27.57,27.62,27.53,27.55,44000.0,13.0178,13.0414,12.9989,13.0084,44000.0
2005-05-31 11:00:00,27.54,27.56,27.52,27.53,25400.0,13.0036,13.0131,12.9942,12.9989,25400.0
2005-05-31 11:10:00,27.53,27.56,27.52,27.53,29800.0,12.9989,13.0131,12.9942,12.9989,29800.0
2005-05-31 11:20:00,27.52,27.57,27.52,27.57,33400.0,12.9942,13.0178,12.9942,13.0178,33400.0
2005-05-31 11:30:00,27.57,27.66,27.56,27.65,25200.0,13.0178,13.0603,13.0131,13.0556,25200.0
2005-05-31 11:40:00,27.64,27.64,27.61,27.63,23200.0,13.0509,13.0509,13.0367,13.0461,23200.0
2005-05-31 11:50:00,27.63,27.63,27.6,27.61,31800.0,13.0461,13.0461,13.032,13.0367,31800.0
2005-05-31 12:00:00,27.61,27.68,27.6,27.67,33600.0,13.0367,13.0698,13.032,13.065,33600.0
2005-05-31 12:10:00,27.67,27.72,27.67,27.67,17200.0,13.065,13.0886,13.065,13.065,17200.0
2005-05-31 12:20:00,27.68,27.72,27.65,27.7,13800.0,13.0698,13.0886,13.0556,13.0792,13800.0
2005-05-31 12:30:00,27.7,27.7,27.66,27.66,8600.0,13.0792,13.0792,13.0603,13.0603,8600.0
2005-05-31 12:40:00,27.65,27.68,27.63,27.68,11400.0,13.0556,13.0698,13.0461,13.0698,11400.0
2005-05-31 12:50:00,27.68,27.68,27.64,27.67,23000.0,13.0698,13.0698,13.0509,13.065,23000.0
2005-05-31 13:00:00,27.67,27.7,27.67,27.68,20800.0,13.065,13.0792,13.065,13.0698,20800.0
2005-05-31 13:10:00,27.7,27.74,27.68,27.73,40000.0,13.0792,13.0981,13.0698,13.0934,40000.0
2005-05-31 13:20:00,27.72,27.74,27.65,27.67,39800.0,13.0886,13.0981,13.0556,13.065,39800.0
2005-05-31 13:30:00,27.66,27.67,27.63,27.67,17600.0,13.0603,13.065,13.0461,13.065,17600.0
2005-05-31 13:40:00,27.65,27.67,27.65,27.67,3600.0,13.0556,13.065,13.0556,13.065,3600.0
2005-05-31 13:50:00,27.65,27.68,27.65,27.67,11800.0,13.0556,13.0698,13.0556,13.065,11800.0
2005-05-31 14:00:00,27.66,27.68,27.64,27.64,8600.0,13.0603,13.0698,13.0509,13.0509,8600.0
2005-05-31 14:10:00,27.64,27.68,27.61,27.66,24400.0,13.0509,13.0698,13.0367,13.0603,24400.0
2005-05-31 14:20:00,27.67,27.7,27.67,27.68,13600.0,13.065,13.0792,13.065,13.0698,13600.0
2005-05-31 14:30:00,27.68,27.73,27.66,27.68,39200.0,13.0698,13.0934,13.0603,13.0698,39200.0
2005-05-31 14:40:00,27.68,27.73,27.67,27.69,53000.0,13.0698,13.0934,13.065,13.0745,53000.0
2005-05-31 14:50:00,27.7,27.71,27.65,27.68,31000.0,13.0792,13.0839,13.0556,13.0698,31000.0
2005-05-31 15:00:00,27.68,27.71,27.66,27.67,22400.0,13.0698,13.0839,13.0603,13.065,22400.0
2005-05-31 15:10:00,27.67,27.75,27.67,27.74,47200.0,13.065,13.1028,13.065,13.0981,47200.0
2005-05-31 15:20:00,27.74,27.78,27.73,27.73,31400.0,13.0981,13.117,13.0934,13.0934,31400.0
2005-05-31 15:30:00,27.72,27.72,27.65,27.68,34600.0,13.0886,13.0886,13.0556,13.0698,34600.0
2005-05-31 15:40:00,27.68,27.7,27.65,27.68,38600.0,13.0698,13.0792,13.0556,13.0698,38600.0
2005-05-31 15:50:00,27.67,27.69,27.65,27.65,63400.0,13.065,13.0745,13.0556,13.0556,63400.0
2005-06-01 09:30:00,27.7,27.72,27.63,27.65,45200.0,13.0792,13.0886,13.0461,13.0556,45200.0
2005-06-01 09:40:00,27.66,27.71,27.63,27.68,54400.0,13.0603,13.0839,13.0461,13.0698,54400.0
2005-06-01 09:50:00,27.69,27.73,27.67,27.73,89600.0,13.0745,13.0934,13.065,13.0934,89600.0
2005-06-01 10:00:00,27.72,27.8,27.72,27.8,132400.0,13.0886,13.1264,13.0886,13.1264,132400.0
2005-06-01 10:10:00,27.8,27.98,27.8,27.98,95400.0,13.1264,13.2114,13.1264,13.2114,95400.0
2005-06-01 10:20:00,27.98,28.08,27.98,28.08,172000.0,13.2114,13.2586,13.2114,13.2586,172000.0
2005-06-01 10:30:00,28.06,28.1,27.99,27.99,131200.0,13.2492,13.2681,13.2161,13.2161,131200.0
2005-06-01 10:40:00,28.0,28.05,27.97,28.04,127400.0,13.2208,13.2445,13.2067,13.2397,127400.0
2005-06-01 10:50:00,28.04,28.14,28.04,28.11,47000.0,13.2397,13.287,13.2397,13.2728,47000.0
2005-06-01 11:00:00,28.11,28.2,28.09,28.17,168200.0,13.2728,13.3153,13.2633,13.3011,168200.0
2005-06-01 11:10:00,28.17,28.21,28.16,28.17,157800.0,13.3011,13.32,13.2964,13.3011,157800.0
2005-06-01 11:20:00,28.18,28.21,28.17,28.18,93000.0,13.3058,13.32,13.3011,13.3058,93000.0
2005-06-01 11:30:00,28.18,28.18,28.15,28.15,85000.0,13.3058,13.3058,13.2917,13.2917,85000.0
2005-06-01 11:40:00,28.15,28.17,28.15,28.16,161600.0,13.2917,13.3011,13.2917,13.2964,161600.0
2005-06-01 11:50:00,28.15,28.2,28.11,28.13,81400.0,13.2917,13.3153,13.2728,13.2822,81400.0
2005-06-01 12:00:00,28.13,28.14,28.05,28.07,57000.0,13.2822,13.287,13.2445,13.2539,57000.0
2005-06-01 12:10:00,28.07,28.08,27.99,28.06,33600.0,13.2539,13.2586,13.2161,13.2492,33600.0
2005-06-01 12:20:00,28.06,28.16,28.04,28.15,40200.0,13.2492,13.2964,13.2397,13.2917,40200.0
2005-06-01 12:30:00,28.13,28.18,28.12,28.17,33200.0,13.2822,13.3058,13.2775,13.3011,33200.0
2005-06-01 12:40:00,28.18,28.21,28.17,28.2,34800.0,13.3058,13.32,13.3011,13.3153,34800.0
2005-06-01 12:50:00,28.19,28.23,27.68,28.2,259800.0,13.3106,13.3294,13.0698,13.3153,259800.0
2005-06-01 13:00:00,28.2,28.23,28.17,28.23,28600.0,13.3153,13.3294,13.3011,13.3294,28600.0
2005-06-01 13:10:00,28.23,28.29,28.2,28.2,56400.0,13.3294,13.3578,13.3153,13.3153,56400.0
2005-06-01 13:20:00,28.21,28.24,28.21,28.22,61200.0,13.32,13.3342,13.32,13.3247,61200.0
2005-06-01 13:30:00,28.22,28.27,28.22,28.27,24400.0,13.3247,13.3483,13.3247,13.3483,24400.0
2005-06-01 13:40:00,28.27,28.3,28.15,28.25,152400.0,13.3483,13.3625,13.2917,13.3389,152400.0
2005-06-01 13:50:00,28.25,28.32,28.22,28.28,37200.0,13.3389,13.3719,13.3247,13.3531,37200.0
2005-06-01 14:00:00,28.28,28.3,28.22,28.25,37200.0,13.3531,13.3625,13.3247,13.3389,37200.0
2005-06-01 14:10:00,28.25,28.3,28.25,28.28,285800.0,13.3389,13.3625,13.3389,13.3531,285800.0
2005-06-01 14:20:00,28.28,28.3,28.25,28.27,67400.0,13.3531,13.3625,13.3389,13.3483,67400.0
2005-06-01 14:30:00,28.25,28.29,28.2,28.29,97800.0,13.3389,13.3578,13.3153,13.3578,97800.0
2005-06-01 14:40:00,28.28,28.28,28.21,28.23,89400.0,13.3531,13.3531,13.32,13.3294,89400.0
2005-06-01 14:50:00,28.23,28.29,28.2,28.25,72200.0,13.3294,13.3578,13.3153,13.3389,72200.0
2005-06-01 15:00:00,28.25,28.28,28.25,28.26,63400.0,13.3389,13.3531,13.3389,13.3436,63400.0
2005-06-01 15:10:00,28.25,28.28,28.22,28.28,95200.0,13.3389,13.3531,13.3247,13.3531,95200.0
2005-06-01 15:20:00,28.27,28.3,28.25,28.28,99600.0,13.3483,13.3625,13.3389,13.3531,99600.0
2005-06-01 15:30:00,28.28,28.31,28.26,28.3,149600.0,13.3531,13.3672,13.3436,13.3625,149600.0
2005-06-01 15:40:00,28.29,28.35,28.29,28.33,89800.0,13.3578,13.3861,13.3578,13.3767,89800.0
2005-06-01 15:50:00,28.33,28.33,28.33,28.33,0.0,13.3767,13.3767,13.3767,13.3767,0.0
2005-06-02 09:30:00,28.43,28.43,28.3,28.38,49200.0,13.4239,13.4239,13.3625,13.4003,49200.0
2005-06-02 09:40:00,28.36,28.41,28.35,28.4,46400.0,13.3908,13.4144,13.3861,13.4097,46400.0
2005-06-02 09:50:00,28.39,28.41,28.34,28.36,53400.0,13.405,13.4144,13.3814,13.3908,53400.0
2005-06-02 10:00:00,28.36,28.39,28.36,28.39,26400.0,13.3908,13.405,13.3908,13.405,26400.0
2005-06-02 10:10:00,28.39,28.4,28.35,28.38,35200.0,13.405,13.4097,13.3861,13.4003,35200.0
2005-06-02 10:20:00,28.4,28.47,28.39,28.45,30400.0,13.4097,13.4428,13.405,13.4333,30400.0
2005-06-02 10:30:00,28.45,28.52,28.45,28.48,58200.0,13.4333,13.4664,13.4333,13.4475,58200.0
2005-06-02 10:40:00,28.48,28.56,28.48,28.54,31800.0,13.4475,13.4853,13.4475,13.4758,31800.0
2005-06-02 10:50:00,28.53,28.59,28.51,28.58,32600.0,13.4711,13.4994,13.4617,13.4947,32600.0
2005-06-02 11:00:00,28.59,28.6,28.56,28.59,80600.0,13.4994,13.5041,13.4853,13.4994,80600.0
2005-06-02 11:10:00,28.59,28.6,28.57,28.58,55600.0,13.4994,13.5041,13.49,13.4947,55600.0
2005-06-02 11:20:00,28.57,28.58,28.51,28.52,24000.0,13.49,13.4947,13.4617,13.4664,24000.0
2005-06-02 11:30:00,28.53,28.58,28.52,28.58,27000.0,13.4711,13.4947,13.4664,13.4947,27000.0
2005-06-02 11:40:00,28.58,28.6,28.52,28.52,20000.0,13.4947,13.5041,13.4664,13.4664,20000.0
2005-06-02 11:50:00,28.52,28.54,28.49,28.49,10800.0,13.4664,13.4758,13.4522,13.4522,10800.0
2005-06-02 12:00:00,28.49,28.49,28.45,28.47,20200.0,13.4522,13.4522,13.4333,13.4428,20200.0
2005-06-02 12:10:00,28.47,28.48,28.41,28.43,30000.0,13.4428,13.4475,13.4144,13.4239,30000.0
2005-06-02 12:20:00,28.44,28.44,28.42,28.43,7400.0,13.4286,13.4286,13.4192,13.4239,7400.0
2005-06-02 12:30:00,28.44,28.46,28.43,28.43,24800.0,13.4286,13.438,13.4239,13.4239,24800.0
2005-06-02 12:40:00,28.43,28.47,28.43,28.44,18400.0,13.4239,13.4428,13.4239,13.4286,18400.0
2005-06-02 12:50:00,28.44,28.46,28.44,28.45,21000.0,13.4286,13.438,13.4286,13.4333,21000.0
2005-06-02 13:00:00,28.45,28.46,28.43,28.46,13400.0,13.4333,13.438,13.4239,13.438,13400.0
2005-06-02 13:10:00,28.46,28.48,28.45,28.48,18600.0,13.438,13.4475,13.4333,13.4475,18600.0
2005-06-02 13:20:00,28.48,28.48,28.47,28.47,19600.0,13.4475,13.4475,13.4428,13.4428,19600.0
2005-06-02 13:30:00,28.46,28.47,28.46,28.46,15200.0,13.438,13.4428,13.438,13.438,15200.0
2005-06-02 13:40:00,28.46,28.46,28.43,28.44,18200.0,13.438,13.438,13.4239,13.4286,18200.0
2005-06-02 13:50:00,28.43,28.47,28.43,28.47,13800.0,13.4239,13.4428,13.4239,13.4428,13800.0
2005-06-02 14:00:00,28.45,28.49,28.43,28.43,22800.0,13.4333,13.4522,13.4239,13.4239,22800.0
2005-06-02 14:10:00,28.43,28.46,28.43,28.45,10800.0,13.4239,13.438,13.4239,13.4333,10800.0
2005-06-02 14:20:00,28.45,28.52,28.45,28.5,28000.0,13.4333,13.4664,13.4333,13.4569,28000.0
2005-06-02 14:30:00,28.5,28.5,28.45,28.47,23400.0,13.4569,13.4569,13.4333,13.4428,23400.0
2005-06-02 14:40:00,28.47,28.48,28.47,28.47,9200.0,13.4428,13.4475,13.4428,13.4428,9200.0
2005-06-02 14:50:00,28.46,28.47,28.43,28.43,17800.0,13.438,13.4428,13.4239,13.4239,17800.0
2005-06-02 15:00:00,28.43,28.46,28.41,28.42,25600.0,13.4239,13.438,13.4144,13.4192,25600.0
2005-06-02 15:10:00,28.42,28.44,28.42,28.43,17600.0,13.4192,13.4286,13.4192,13.4239,17600.0
2005-06-02 15:20:00,28.43,28.45,28.42,28.45,16600.0,13.4239,13.4333,13.4192,13.4333,16600.0
2005-06-02 15:30:00,28.45,28.46,28.41,28.45,49800.0,13.4333,13.438,13.4144,13.4333,49800.0
2005-06-02 15:40:00,28.45,28.46,28.43,28.45,18800.0,13.4333,13.438,13.4239,13.4333,18800.0
2005-06-02 15:50:00,28.45,28.46,28.43,28.46,22000.0,13.4333,13.438,13.4239,13.438,22000.0
2005-06-03 09:30:00,28.36,28.45,28.35,28.4,94800.0,13.3908,13.4333,13.3861,13.4097,94800.0
2005-06-03 09:40:00,28.39,28.48,28.39,28.48,109200.0,13.405,13.4475,13.405,13.4475,109200.0
2005-06-03 09:50:00,28.48,28.5,28.47,28.48,88800.0,13.4475,13.4569,13.4428,13.4475,88800.0
2005-06-03 10:00:00,28.47,28.48,28.37,28.38,32400.0,13.4428,13.4475,13.3956,13.4003,32400.0
2005-06-03 10:10:00,28.37,28.42,28.33,28.42,44000.0,13.3956,13.4192,13.3767,13.4192,44000.0
2005-06-03 10:20:00,28.41,28.41,28.36,28.38,43000.0,13.4144,13.4144,13.3908,13.4003,43000.0
2005-06-03 10:30:00,28.39,28.39,28.35,28.35,34000.0,13.405,13.405,13.3861,13.3861,34000.0
2005-06-03 10:40:00,28.36,28.39,28.34,28.38,23000.0,13.3908,13.405,13.3814,13.4003,23000.0
2005-06-03 10:50:00,28.38,28.41,28.38,28.41,11000.0,13.4003,13.4144,13.4003,13.4144,11000.0
2005-06-03 11:00:00,28.4,28.42,28.39,28.4,18200.0,13.4097,13.4192,13.405,13.4097,18200.0
2005-06-03 11:10:00,28.4,28.4,28.36,28.36,13400.0,13.4097,13.4097,13.3908,13.3908,13400.0
2005-06-03 11:20:00,28.36,28.4,28.35,28.4,16200.0,13.3908,13.4097,13.3861,13.4097,16200.0
2005-06-03 11:30:00,28.4,28.4,28.3,28.3,30200.0,13.4097,13.4097,13.3625,13.3625,30200.0
2005-06-03 11:40:00,28.31,28.32,28.28,28.29,38600.0,13.3672,13.3719,13.3531,13.3578,38600.0
2005-06-03 11:50:00,28.3,28.32,28.25,28.27,50400.0,13.3625,13.3719,13.3389,13.3483,50400.0
2005-06-03 12:00:00,28.27,28.4,28.24,28.39,48600.0,13.3483,13.4097,13.3342,13.405,48600.0
2005-06-03 12:10:00,28.39,28.39,28.32,28.35,30600.0,13.405,13.405,13.3719,13.3861,30600.0
2005-06-03 12:20:00,28.36,28.38,28.35,28.37,15000.0,13.3908,13.4003,13.3861,13.3956,15000.0
2005-06-03 12:30:00,28.37,28.41,28.36,28.4,34000.0,13.3956,13.4144,13.3908,13.4097,34000.0
2005-06-03 12:40:00,28.4,28.4,28.39,28.4,9600.0,13.4097,13.4097,13.405,13.4097,9600.0
2005-06-03 12:50:00,28.4,28.41,28.4,28.4,6000.0,13.4097,13.4144,13.4097,13.4097,6000.0
2005-06-03 13:00:00,28.4,28.41,28.39,28.41,11400.0,13.4097,13.4144,13.405,13.4144,11400.0
2005-06-03 13:10:00,28.4,28.45,28.4,28.43,15000.0,13.4097,13.4333,13.4097,13.4239,15000.0
2005-06-03 13:20:00,28.43,28.47,28.42,28.47,38400.0,13.4239,13.4428,13.4192,13.4428,38400.0
2005-06-03 13:30:00,28.47,28.47,28.42,28.42,18600.0,13.4428,13.4428,13.4192,13.4192,18600.0
2005-06-03 13:40:00,28.42,28.43,28.41,28.42,19000.0,13.4192,13.4239,13.4144,13.4192,19000.0
2005-06-03 13:50:00,28.42,28.46,28.42,28.44,16400.0,13.4192,13.438,13.4192,13.4286,16400.0
2005-06-03 14:00:00,28.44,28.45,28.39,28.45,18800.0,13.4286,13.4333,13.405,13.4333,18800.0
2005-06-03 14:10:00,28.45,28.47,28.42,28.43,42000.0,13.4333,13.4428,13.4192,13.4239,42000.0
2005-06-03 14:20:00,28.45,28.52,28.45,28.52,37400.0,13.4333,13.4664,13.4333,13.4664,37400.0
2005-06-03 14:30:00,28.52,28.52,28.5,28.5,14200.0,13.4664,13.4664,13.4569,13.4569,14200.0
2005-06-03 14:40:00,28.51,28.54,28.49,28.49,30400.0,13.4617,13.4758,13.4522,13.4522,30400.0
2005-06-03 14:50:00,28.49,28.55,28.45,28.52,49400.0,13.4522,13.4805,13.4333,13.4664,49400.0
2005-06-03 15:00:00,28.52,28.55,28.48,28.55,42800.0,13.4664,13.4805,13.4475,13.4805,42800.0
2005-06-03 15:10:00,28.58,28.58,28.5,28.52,106400.0,13.4947,13.4947,13.4569,13.4664,106400.0
2005-06-03 15:20:00,28.52,28.56,28.47,28.49,39000.0,13.4664,13.4853,13.4428,13.4522,39000.0
2005-06-03 15:30:00,28.49,28.58,28.49,28.55,35800.0,13.4522,13.4947,13.4522,13.4805,35800.0
2005-06-03 15:40:00,28.55,28.6,28.55,28.58,67000.0,13.4805,13.5041,13.4805,13.4947,67000.0
2005-06-03 15:50:00,28.6,28.63,28.5,28.53,78600.0,13.5041,13.5183,13.4569,13.4711,78600.0
2005-06-06 09:30:00,28.55,28.55,28.55,28.55,400.0,13.6144,13.6144,13.6144,13.6144,400.0
2005-06-06 09:40:00,28.2,28.52,28.2,28.2,106800.0,13.4475,13.6001,13.4475,13.4475,106800.0
2005-06-06 09:50:00,28.18,28.34,28.16,28.22,47600.0,13.438,13.5142,13.4284,13.457,47600.0
2005-06-06 10:00:00,28.21,28.23,28.17,28.18,40400.0,13.4523,13.4618,13.4332,13.438,40400.0
2005-06-06 10:10:00,28.18,28.23,28.18,28.23,32200.0,13.438,13.4618,13.438,13.4618,32200.0
2005-06-06 10:20:00,28.23,28.25,28.18,28.25,31800.0,13.4618,13.4713,13.438,13.4713,31800.0
2005-06-06 10:30:00,28.25,28.3,28.23,28.24,20000.0,13.4713,13.4952,13.4618,13.4666,20000.0
2005-06-06 10:40:00,28.23,28.27,28.17,28.18,29200.0,13.4618,13.4809,13.4332,13.438,29200.0
2005-06-06 10:50:00,28.19,28.23,28.18,28.2,45000.0,13.4427,13.4618,13.438,13.4475,45000.0
2005-06-06 11:00:00,28.21,28.24,28.18,28.19,40600.0,13.4523,13.4666,13.438,13.4427,40600.0
2005-06-06 11:10:00,28.18,28.19,28.15,28.16,58200.0,13.438,13.4427,13.4236,13.4284,58200.0
2005-06-06 11:20:00,28.16,28.2,28.15,28.18,37800.0,13.4284,13.4475,13.4236,13.438,37800.0
2005-06-06 11:30:00,28.19,28.21,28.14,28.16,25600.0,13.4427,13.4523,13.4189,13.4284,25600.0
2005-06-06 11:40:00,28.16,28.16,28.1,28.11,43200.0,13.4284,13.4284,13.3998,13.4046,43200.0
2005-06-06 11:50:00,28.11,28.13,28.1,28.11,21000.0,13.4046,13.4141,13.3998,13.4046,21000.0
2005-06-06 12:00:00,28.13,28.15,28.1,28.11,18200.0,13.4141,13.4236,13.3998,13.4046,18200.0
2005-06-06 12:10:00,28.13,28.13,28.09,28.12,16000.0,13.4141,13.4141,13.395,13.4093,16000.0
2005-06-06 12:20:00,28.13,28.15,28.1,28.11,77400.0,13.4141,13.4236,13.3998,13.4046,77400.0
2005-06-06 12:30:00,28.12,28.15,28.11,28.14,11400.0,13.4093,13.4236,13.4046,13.4189,11400.0
2005-06-06 12:40:00,28.14,28.15,28.11,28.13,11200.0,13.4189,13.4236,13.4046,13.4141,11200.0
2005-06-06 12:50:00,28.11,28.12,28.11,28.11,6000.0,13.4046,13.4093,13.4046,13.4046,6000.0
2005-06-06 13:00:00,28.11,28.12,28.09,28.12,11400.0,13.4046,13.4093,13.395,13.4093,11400.0
2005-06-06 13:10:00,28.11,28.18,28.11,28.18,21200.0,13.4046,13.438,13.4046,13.438,21200.0
2005-06-06 13:20:00,28.19,28.19,28.17,28.18,10600.0,13.4427,13.4427,13.4332,13.438,10600.0
2005-06-06 13:30:00,28.16,28.16,28.09,28.11,23200.0,13.4284,13.4284,13.395,13.4046,23200.0
2005-06-06 13:40:00,28.11,28.18,28.11,28.17,16400.0,13.4046,13.438,13.4046,13.4332,16400.0
2005-06-06 13:50:00,28.16,28.19,28.13,28.16,14000.0,13.4284,13.4427,13.4141,13.4284,14000.0
2005-06-06 14:00:00,28.17,28.23,28.16,28.18,23000.0,13.4332,13.4618,13.4284,13.438,23000.0
2005-06-06 14:10:00,28.18,28.2,28.14,28.18,12000.0,13.438,13.4475,13.4189,13.438,12000.0
2005-06-06 14:20:00,28.2,28.23,28.17,28.22,19000.0,13.4475,13.4618,13.4332,13.457,19000.0
2005-06-06 14:30:00,28.22,28.22,28.18,28.2,12600.0,13.457,13.457,13.438,13.4475,12600.0
2005-06-06 14:40:00,28.2,28.24,28.15,28.18,19600.0,13.4475,13.4666,13.4236,13.438,19600.0
2005-06-06 14:50:00,28.18,28.2,28.15,28.18,10800.0,13.438,13.4475,13.4236,13.438,10800.0
2005-06-06 15:00:00,28.18,28.21,28.14,28.17,20800.0,13.438,13.4523,13.4189,13.4332,20800.0
2005-06-06 15:10:00,28.16,28.22,28.16,28.22,22400.0,13.4284,13.457,13.4284,13.457,22400.0
2005-06-06 15:20:00,28.22,28.23,28.2,28.23,29400.0,13.457,13.4618,13.4475,13.4618,29400.0
2005-06-06 15:30:00,28.24,28.25,28.18,28.2,48400.0,13.4666,13.4713,13.438,13.4475,48400.0
2005-06-06 15:40:00,28.2,28.23,28.2,28.23,33400.0,13.4475,13.4618,13.4475,13.4618,33400.0
2005-06-06 15:50:00,28.23,28.23,28.21,28.23,43600.0,13.4618,13.4618,13.4523,13.4618,43600.0
2005-06-07 09:30:00,28.2,28.28,28.2,28.28,40000.0,13.4475,13.4856,13.4475,13.4856,40000.0
2005-06-07 09:40:00,28.28,28.46,28.27,28.45,132600.0,13.4856,13.5715,13.4809,13.5667,132600.0
2005-06-07 09:50:00,28.45,28.55,28.45,28.5,100000.0,13.5667,13.6144,13.5667,13.5905,100000.0
2005-06-07 10:00:00,28.5,28.7,28.5,28.7,78000.0,13.5905,13.6859,13.5905,13.6859,78000.0
2005-06-07 10:10:00,28.7,28.78,28.68,28.73,59200.0,13.6859,13.7241,13.6764,13.7002,59200.0
2005-06-07 10:20:00,28.72,28.88,28.57,28.73,145200.0,13.6955,13.7718,13.6239,13.7002,145200.0
2005-06-07 10:30:00,28.73,28.77,28.68,28.71,86600.0,13.7002,13.7193,13.6764,13.6907,86600.0
2005-06-07 10:40:00,28.72,28.74,28.71,28.73,53800.0,13.6955,13.705,13.6907,13.7002,53800.0
2005-06-07 10:50:00,28.74,28.76,28.71,28.75,27400.0,13.705,13.7145,13.6907,13.7098,27400.0
2005-06-07 11:00:00,28.75,28.81,28.75,28.81,62400.0,13.7098,13.7384,13.7098,13.7384,62400.0
2005-06-07 11:10:00,28.8,28.82,28.76,28.8,49400.0,13.7336,13.7431,13.7145,13.7336,49400.0
2005-06-07 11:20:00,28.8,28.84,28.79,28.83,31400.0,13.7336,13.7527,13.7288,13.7479,31400.0
2005-06-07 11:30:00,28.83,28.88,28.83,28.86,101200.0,13.7479,13.7718,13.7479,13.7622,101200.0
2005-06-07 11:40:00,28.87,28.92,28.86,28.92,134600.0,13.767,13.7908,13.7622,13.7908,134600.0
2005-06-07 11:50:00,28.92,28.95,28.89,28.91,34600.0,13.7908,13.8051,13.7765,13.7861,34600.0
2005-06-07 12:00:00,28.91,28.91,28.85,28.88,57800.0,13.7861,13.7861,13.7574,13.7718,57800.0
2005-06-07 12:10:00,28.88,28.89,28.85,28.85,61800.0,13.7718,13.7765,13.7574,13.7574,61800.0
2005-06-07 12:20:00,28.86,28.87,28.85,28.86,10800.0,13.7622,13.767,13.7574,13.7622,10800.0
2005-06-07 12:30:00,28.86,28.86,28.83,28.85,42600.0,13.7622,13.7622,13.7479,13.7574,42600.0
2005-06-07 12:40:00,28.85,28.86,28.85,28.86,59400.0,13.7574,13.7622,13.7574,13.7622,59400.0
2005-06-07 12:50:00,28.86,28.88,28.83,28.86,65000.0,13.7622,13.7718,13.7479,13.7622,65000.0
2005-06-07 13:00:00,28.86,28.87,28.85,28.86,18200.0,13.7622,13.767,13.7574,13.7622,18200.0
2005-06-07 13:10:00,28.86,28.86,28.85,28.86,26600.0,13.7622,13.7622,13.7574,13.7622,26600.0
2005-06-07 13:20:00,28.86,28.86,28.85,28.86,23600.0,13.7622,13.7622,13.7574,13.7622,23600.0
2005-06-07 13:30:00,28.86,28.86,28.85,28.85,57000.0,13.7622,13.7622,13.7574,13.7574,57000.0
2005-06-07 13:40:00,28.85,28.87,28.84,28.86,92600.0,13.7574,13.767,13.7527,13.7622,92600.0
2005-06-07 13:50:00,28.85,28.85,28.83,28.85,14400.0,13.7574,13.7574,13.7479,13.7574,14400.0
2005-06-07 14:00:00,28.84,28.84,28.82,28.82,13200.0,13.7527,13.7527,13.7431,13.7431,13200.0
2005-06-07 14:10:00,28.82,28.83,28.7,28.83,50800.0,13.7431,13.7479,13.6859,13.7479,50800.0
2005-06-07 14:20:00,28.83,28.83,28.72,28.74,41400.0,13.7479,13.7479,13.6955,13.705,41400.0
2005-06-07 14:30:00,28.73,28.79,28.72,28.75,69400.0,13.7002,13.7288,13.6955,13.7098,69400.0
2005-06-07 14:40:00,28.75,28.77,28.71,28.71,32400.0,13.7098,13.7193,13.6907,13.6907,32400.0
2005-06-07 14:50:00,28.71,28.76,28.7,28.73,34200.0,13.6907,13.7145,13.6859,13.7002,34200.0
2005-06-07 15:00:00,28.72,28.74,28.63,28.65,70000.0,13.6955,13.705,13.6525,13.6621,70000.0
2005-06-07 15:10:00,28.64,28.67,28.57,28.63,57800.0,13.6573,13.6716,13.6239,13.6525,57800.0
2005-06-07 15:20:00,28.61,28.63,28.55,28.58,45200.0,13.643,13.6525,13.6144,13.6287,45200.0
2005-06-07 15:30:00,28.58,28.58,28.48,28.5,63400.0,13.6287,13.6287,13.581,13.5905,63400.0
2005-06-07 15:40:00,28.5,28.54,28.48,28.5,39000.0,13.5905,13.6096,13.581,13.5905,39000.0
2005-06-07 15:50:00,28.5,28.51,28.46,28.5,67800.0,13.5905,13.5953,13.5715,13.5905,67800.0
2005-06-08 09:30:00,28.5,28.55,28.5,28.53,23400.0,13.5905,13.6144,13.5905,13.6049,23400.0
2005-06-08 09:40:00,28.53,28.56,28.44,28.55,68000.0,13.6049,13.6192,13.5619,13.6144,68000.0
2005-06-08 09:50:00,28.55,28.64,28.54,28.61,65400.0,13.6144,13.6573,13.6096,13.643,65400.0
2005-06-08 10:00:00,28.62,28.63,28.54,28.56,45200.0,13.6478,13.6525,13.6096,13.6192,45200.0
2005-06-08 10:10:00,28.56,28.66,28.56,28.61,49000.0,13.6192,13.6668,13.6192,13.643,49000.0
2005-06-08 10:20:00,28.61,28.63,28.57,28.63,53400.0,13.643,13.6525,13.6239,13.6525,53400.0
2005-06-08 10:30:00,28.62,28.62,28.48,28.49,36400.0,13.6478,13.6478,13.581,13.5858,36400.0
2005-06-08 10:40:00,28.49,28.58,28.49,28.58,47000.0,13.5858,13.6287,13.5858,13.6287,47000.0
2005-06-08 10:50:00,28.58,28.64,28.53,28.62,45400.0,13.6287,13.6573,13.6049,13.6478,45400.0
2005-06-08 11:00:00,28.61,28.61,28.58,28.58,42400.0,13.643,13.643,13.6287,13.6287,42400.0
2005-06-08 11:10:00,28.58,28.63,28.58,28.58,52200.0,13.6287,13.6525,13.6287,13.6287,52200.0
2005-06-08 11:20:00,28.58,28.6,28.58,28.59,32200.0,13.6287,13.6382,13.6287,13.6335,32200.0
2005-06-08 11:30:00,28.59,28.6,28.58,28.59,24400.0,13.6335,13.6382,13.6287,13.6335,24400.0
2005-06-08 11:40:00,28.59,28.6,28.59,28.6,18800.0,13.6335,13.6382,13.6335,13.6382,18800.0
2005-06-08 11:50:00,28.6,28.61,28.58,28.6,38400.0,13.6382,13.643,13.6287,13.6382,38400.0
2005-06-08 12:00:00,28.6,28.6,28.57,28.58,23200.0,13.6382,13.6382,13.6239,13.6287,23200.0
2005-06-08 12:10:00,28.57,28.59,28.55,28.57,22400.0,13.6239,13.6335,13.6144,13.6239,22400.0
2005-06-08 12:20:00,28.57,28.58,28.57,28.57,11400.0,13.6239,13.6287,13.6239,13.6239,11400.0
2005-06-08 12:30:00,28.57,28.59,28.57,28.59,14600.0,13.6239,13.6335,13.6239,13.6335,14600.0
2005-06-08 12:40:00,28.58,28.59,28.56,28.58,26800.0,13.6287,13.6335,13.6192,13.6287,26800.0
2005-06-08 12:50:00,28.58,28.58,28.51,28.51,26000.0,13.6287,13.6287,13.5953,13.5953,26000.0
2005-06-08 13:00:00,28.51,28.54,28.5,28.53,36400.0,13.5953,13.6096,13.5905,13.6049,36400.0
2005-06-08 13:10:00,28.53,28.54,28.5,28.5,24600.0,13.6049,13.6096,13.5905,13.5905,24600.0
2005-06-08 13:20:00,28.5,28.53,28.5,28.53,28200.0,13.5905,13.6049,13.5905,13.6049,28200.0
2005-06-08 13:30:00,28.53,28.54,28.53,28.53,43400.0,13.6049,13.6096,13.6049,13.6049,43400.0
2005-06-08 13:40:00,28.54,28.54,28.5,28.5,24600.0,13.6096,13.6096,13.5905,13.5905,24600.0
2005-06-08 13:50:00,28.5,28.53,28.5,28.52,76400.0,13.5905,13.6049,13.5905,13.6001,76400.0
2005-06-08 14:00:00,28.52,28.52,28.46,28.46,36200.0,13.6001,13.6001,13.5715,13.5715,36200.0
2005-06-08 14:10:00,28.46,28.47,28.4,28.41,35200.0,13.5715,13.5762,13.5429,13.5476,35200.0
2005-06-08 14:20:00,28.41,28.43,28.39,28.39,38800.0,13.5476,13.5572,13.5381,13.5381,38800.0
2005-06-08 14:30:00,28.39,28.39,28.36,28.38,32600.0,13.5381,13.5381,13.5238,13.5333,32600.0
2005-06-08 14:40:00,28.38,28.39,28.3,28.33,34000.0,13.5333,13.5381,13.4952,13.5095,34000.0
2005-06-08 14:50:00,28.32,28.32,28.23,28.23,56600.0,13.5047,13.5047,13.4618,13.4618,56600.0
2005-06-08 15:00:00,28.24,28.28,28.2,28.24,90200.0,13.4666,13.4856,13.4475,13.4666,90200.0
2005-06-08 15:10:00,28.25,28.32,28.23,28.31,72200.0,13.4713,13.5047,13.4618,13.4999,72200.0
2005-06-08 15:20:00,28.32,28.33,28.25,28.27,83200.0,13.5047,13.5095,13.4713,13.4809,83200.0
2005-06-08 15:30:00,28.28,28.3,28.25,28.3,94800.0,13.4856,13.4952,13.4713,13.4952,94800.0
2005-06-08 15:40:00,28.3,28.33,28.28,28.31,75600.0,13.4952,13.5095,13.4856,13.4999,75600.0
2005-06-08 15:50:00,28.32,28.36,28.3,28.31,82600.0,13.5047,13.5238,13.4952,13.4999,82600.0
2005-06-09 09:30:00,28.31,28.32,28.12,28.12,76000.0,13.4999,13.5047,13.4093,13.4093,76000.0
2005-06-09 09:40:00,28.16,28.35,28.16,28.29,173800.0,13.4284,13.519,13.4284,13.4904,173800.0
2005-06-09 09:50:00,28.25,28.31,28.22,28.25,183600.0,13.4713,13.4999,13.457,13.4713,183600.0
2005-06-09 10:00:00,28.25,28.35,28.2,28.35,77200.0,13.4713,13.519,13.4475,13.519,77200.0
2005-06-09 10:10:00,28.35,28.35,28.25,28.28,53200.0,13.519,13.519,13.4713,13.4856,53200.0
2005-06-09 10:20:00,28.27,28.31,28.18,28.22,112000.0,13.4809,13.4999,13.438,13.457,112000.0
2005-06-09 10:30:00,28.21,28.23,28.13,28.14,43400.0,13.4523,13.4618,13.4141,13.4189,43400.0
2005-06-09 10:40:00,28.14,28.19,28.11,28.18,85600.0,13.4189,13.4427,13.4046,13.438,85600.0
2005-06-09 10:50:00,28.19,28.22,28.16,28.18,29200.0,13.4427,13.457,13.4284,13.438,29200.0
2005-06-09 11:00:00,28.17,28.2,28.16,28.16,29400.0,13.4332,13.4475,13.4284,13.4284,29400.0
2005-06-09 11:10:00,28.16,28.16,28.11,28.12,29400.0,13.4284,13.4284,13.4046,13.4093,29400.0
2005-06-09 11:20:00,28.12,28.13,28.1,28.1,24600.0,13.4093,13.4141,13.3998,13.3998,24600.0
2005-06-09 11:30:00,28.1,28.2,28.1,28.17,26400.0,13.3998,13.4475,13.3998,13.4332,26400.0
2005-06-09 11:40:00,28.18,28.25,28.18,28.25,61000.0,13.438,13.4713,13.438,13.4713,61000.0
2005-06-09 11:50:00,28.25,28.28,28.24,28.24,25400.0,13.4713,13.4856,13.4666,13.4666,25400.0
2005-06-09 12:00:00,28.25,28.25,28.21,28.23,38200.0,13.4713,13.4713,13.4523,13.4618,38200.0
2005-06-09 12:10:00,28.24,28.25,28.14,28.15,26800.0,13.4666,13.4713,13.4189,13.4236,26800.0
2005-06-09 12:20:00,28.15,28.22,28.12,28.21,24800.0,13.4236,13.457,13.4093,13.4523,24800.0
2005-06-09 12:30:00,28.21,28.23,28.15,28.17,47000.0,13.4523,13.4618,13.4236,13.4332,47000.0
2005-06-09 12:40:00,28.18,28.18,28.14,28.15,14200.0,13.438,13.438,13.4189,13.4236,14200.0
2005-06-09 12:50:00,28.16,28.23,28.15,28.21,15000.0,13.4284,13.4618,13.4236,13.4523,15000.0
2005-06-09 13:00:00,28.21,28.26,28.2,28.21,17400.0,13.4523,13.4761,13.4475,13.4523,17400.0
2005-06-09 13:10:00,28.2,28.21,28.16,28.16,26800.0,13.4475,13.4523,13.4284,13.4284,26800.0
2005-06-09 13:20:00,28.16,28.16,28.1,28.11,24600.0,13.4284,13.4284,13.3998,13.4046,24600.0
2005-06-09 13:30:00,28.11,28.15,28.11,28.15,18200.0,13.4046,13.4236,13.4046,13.4236,18200.0
2005-06-09 13:40:00,28.14,28.16,28.12,28.14,7600.0,13.4189,13.4284,13.4093,13.4189,7600.0
2005-06-09 13:50:00,28.14,28.16,28.1,28.11,35600.0,13.4189,13.4284,13.3998,13.4046,35600.0
2005-06-09 14:00:00,28.11,28.12,28.08,28.1,28800.0,13.4046,13.4093,13.3903,13.3998,28800.0
2005-06-09 14:10:00,28.1,28.14,28.1,28.11,30800.0,13.3998,13.4189,13.3998,13.4046,30800.0
2005-06-09 14:20:00,28.11,28.11,28.07,28.09,28400.0,13.4046,13.4046,13.3855,13.395,28400.0
2005-06-09 14:30:00,28.1,28.12,28.07,28.1,30600.0,13.3998,13.4093,13.3855,13.3998,30600.0
2005-06-09 14:40:00,28.1,28.13,28.1,28.11,21800.0,13.3998,13.4141,13.3998,13.4046,21800.0
2005-06-09 14:50:00,28.12,28.13,28.1,28.11,19800.0,13.4093,13.4141,13.3998,13.4046,19800.0
2005-06-09 15:00:00,28.11,28.13,28.1,28.1,3948600.0,13.4046,13.4141,13.3998,13.3998,3948600.0
2005-06-09 15:10:00,28.11,28.13,28.05,28.11,226800.0,13.4046,13.4141,13.376,13.4046,226800.0
2005-06-09 15:20:00,28.11,28.13,28.11,28.11,698600.0,13.4046,13.4141,13.4046,13.4046,698600.0
2005-06-09 15:30:00,28.11,28.13,28.1,28.1,74600.0,13.4046,13.4141,13.3998,13.3998,74600.0
2005-06-09 15:40:00,28.1,28.11,28.08,28.1,607200.0,13.3998,13.4046,13.3903,13.3998,607200.0
2005-06-09 15:50:00,28.1,28.15,28.09,28.11,220000.0,13.3998,13.4236,13.395,13.4046,220000.0
2005-06-10 09:30:00,28.2,28.21,28.2,28.21,48000.0,13.4475,13.4523,13.4475,13.4523,48000.0
2005-06-10 09:40:00,28.24,28.31,28.2,28.3,144000.0,13.4666,13.4999,13.4475,13.4952,144000.0
2005-06-10 09:50:00,28.31,28.34,28.25,28.27,57800.0,13.4999,13.5142,13.4713,13.4809,57800.0
2005-06-10 10:00:00,28.26,28.28,28.25,28.25,43600.0,13.4761,13.4856,13.4713,13.4713,43600.0
2005-06-10 10:10:00,28.25,28.26,28.23,28.24,37200.0,13.4713,13.4761,13.4618,13.4666,37200.0
2005-06-10 10:20:00,28.23,28.24,28.2,28.21,28200.0,13.4618,13.4666,13.4475,13.4523,28200.0
2005-06-10 10:30:00,28.21,28.27,28.2,28.27,40400.0,13.4523,13.4809,13.4475,13.4809,40400.0
2005-06-10 10:40:00,28.26,28.31,28.25,28.29,25800.0,13.4761,13.4999,13.4713,13.4904,25800.0
2005-06-10 10:50:00,28.29,28.32,28.28,28.32,294800.0,13.4904,13.5047,13.4856,13.5047,294800.0
2005-06-10 11:00:00,28.32,28.32,28.27,28.29,39600.0,13.5047,13.5047,13.4809,13.4904,39600.0
2005-06-10 11:10:00,28.28,28.36,28.28,28.33,31000.0,13.4856,13.5238,13.4856,13.5095,31000.0
2005-06-10 11:20:00,28.33,28.35,28.27,28.31,36800.0,13.5095,13.519,13.4809,13.4999,36800.0
2005-06-10 11:30:00,28.33,28.37,28.3,28.3,22800.0,13.5095,13.5286,13.4952,13.4952,22800.0
2005-06-10 11:40:00,28.32,28.33,28.28,28.32,19800.0,13.5047,13.5095,13.4856,13.5047,19800.0
2005-06-10 11:50:00,28.32,28.35,28.23,28.26,19000.0,13.5047,13.519,13.4618,13.4761,19000.0
2005-06-10 12:00:00,28.28,28.31,28.25,28.31,19600.0,13.4856,13.4999,13.4713,13.4999,19600.0
2005-06-10 12:10:00,28.31,28.36,28.29,28.31,35000.0,13.4999,13.5238,13.4904,13.4999,35000.0
2005-06-10 12:20:00,28.31,28.36,28.29,28.36,29000.0,13.4999,13.5238,13.4904,13.5238,29000.0
2005-06-10 12:30:00,28.36,28.41,28.33,28.4,28400.0,13.5238,13.5476,13.5095,13.5429,28400.0
2005-06-10 12:40:00,28.39,28.4,28.35,28.4,20400.0,13.5381,13.5429,13.519,13.5429,20400.0
2005-06-10 12:50:00,28.39,28.41,28.36,28.41,22200.0,13.5381,13.5476,13.5238,13.5476,22200.0
2005-06-10 13:00:00,28.41,28.51,28.4,28.42,51000.0,13.5476,13.5953,13.5429,13.5524,51000.0
2005-06-10 13:10:00,28.43,28.47,28.42,28.47,16600.0,13.5572,13.5762,13.5524,13.5762,16600.0
2005-06-10 13:20:00,28.47,28.48,28.43,28.43,21200.0,13.5762,13.581,13.5572,13.5572,21200.0
2005-06-10 13:30:00,28.43,28.56,28.43,28.56,40000.0,13.5572,13.6192,13.5572,13.6192,40000.0
2005-06-10 13:40:00,28.56,28.65,28.53,28.65,54600.0,13.6192,13.6621,13.6049,13.6621,54600.0
2005-06-10 13:50:00,28.65,28.67,28.61,28.63,46400.0,13.6621,13.6716,13.643,13.6525,46400.0
2005-06-10 14:00:00,28.63,28.66,28.56,28.58,57800.0,13.6525,13.6668,13.6192,13.6287,57800.0
2005-06-10 14:10:00,28.59,28.63,28.57,28.63,23600.0,13.6335,13.6525,13.6239,13.6525,23600.0
2005-06-10 14:20:00,28.63,28.67,28.59,28.67,35000.0,13.6525,13.6716,13.6335,13.6716,35000.0
2005-06-10 14:30:00,28.67,28.68,28.6,28.66,43000.0,13.6716,13.6764,13.6382,13.6668,43000.0
2005-06-10 14:40:00,28.66,28.67,28.6,28.6,32000.0,13.6668,13.6716,13.6382,13.6382,32000.0
2005-06-10 14:50:00,28.6,28.67,28.58,28.67,34800.0,13.6382,13.6716,13.6287,13.6716,34800.0
2005-06-10 15:00:00,28.65,28.73,28.64,28.67,39800.0,13.6621,13.7002,13.6573,13.6716,39800.0
2005-06-10 15:10:00,28.67,28.73,28.67,28.72,25400.0,13.6716,13.7002,13.6716,13.6955,25400.0
2005-06-10 15:20:00,28.72,28.75,28.65,28.72,58800.0,13.6955,13.7098,13.6621,13.6955,58800.0
2005-06-10 15:30:00,28.7,28.75,28.62,28.7,93000.0,13.6859,13.7098,13.6478,13.6859,93000.0
2005-06-10 15:40:00,28.7,28.7,28.58,28.61,58000.0,13.6859,13.6859,13.6287,13.643,58000.0
2005-06-10 15:50:00,28.62,28.66,28.57,28.58,49400.0,13.6478,13.6668,13.6239,13.6287,49400.0
2005-06-13 09:30:00,28.53,28.53,28.31,28.31,45000.0,13.6049,13.6049,13.4999,13.4999,45000.0
2005-06-13 09:40:00,28.36,28.44,28.34,28.38,67200.0,13.5238,13.5619,13.5142,13.5333,67200.0
2005-06-13 09:50:00,28.38,28.45,28.38,28.43,25800.0,13.5333,13.5667,13.5333,13.5572,25800.0
2005-06-13 10:00:00,28.43,28.46,28.38,28.39,26200.0,13.5572,13.5715,13.5333,13.5381,26200.0
2005-06-13 10:10:00,28.39,28.41,28.21,28.4,2642600.0,13.5381,13.5476,13.4523,13.5429,2642600.0
2005-06-13 10:20:00,28.4,28.4,28.35,28.36,31800.0,13.5429,13.5429,13.519,13.5238,31800.0
2005-06-13 10:30:00,28.35,28.49,28.35,28.47,48200.0,13.519,13.5858,13.519,13.5762,48200.0
2005-06-13 10:40:00,28.47,28.51,28.46,28.49,58600.0,13.5762,13.5953,13.5715,13.5858,58600.0
2005-06-13 10:50:00,28.49,28.58,28.49,28.57,21400.0,13.5858,13.6287,13.5858,13.6239,21400.0
2005-06-13 11:00:00,28.59,28.65,28.55,28.64,42000.0,13.6335,13.6621,13.6144,13.6573,42000.0
2005-06-13 11:10:00,28.64,28.65,28.57,28.58,51200.0,13.6573,13.6621,13.6239,13.6287,51200.0
2005-06-13 11:20:00,28.58,28.68,28.58,28.68,16600.0,13.6287,13.6764,13.6287,13.6764,16600.0
2005-06-13 11:30:00,28.68,28.7,28.67,28.68,20000.0,13.6764,13.6859,13.6716,13.6764,20000.0
2005-06-13 11:40:00,28.69,28.71,28.67,28.69,23800.0,13.6812,13.6907,13.6716,13.6812,23800.0
2005-06-13 11:50:00,28.68,28.69,28.66,28.66,13000.0,13.6764,13.6812,13.6668,13.6668,13000.0
2005-06-13 12:00:00,28.67,28.69,28.67,28.68,12600.0,13.6716,13.6812,13.6716,13.6764,12600.0
2005-06-13 12:10:00,28.67,28.68,28.6,28.61,13600.0,13.6716,13.6764,13.6382,13.643,13600.0
2005-06-13 12:20:00,28.61,28.66,28.59,28.66,17800.0,13.643,13.6668,13.6335,13.6668,17800.0
2005-06-13 12:30:00,28.67,28.68,28.64,28.64,12200.0,13.6716,13.6764,13.6573,13.6573,12200.0
2005-06-13 12:40:00,28.64,28.67,28.61,28.65,17800.0,13.6573,13.6716,13.643,13.6621,17800.0
2005-06-13 12:50:00,28.65,28.68,28.62,28.65,7000.0,13.6621,13.6764,13.6478,13.6621,7000.0
2005-06-13 13:00:00,28.64,28.65,28.63,28.64,12800.0,13.6573,13.6621,13.6525,13.6573,12800.0
2005-06-13 13:10:00,28.64,28.64,28.61,28.61,8200.0,13.6573,13.6573,13.643,13.643,8200.0
2005-06-13 13:20:00,28.61,28.64,28.6,28.61,11400.0,13.643,13.6573,13.6382,13.643,11400.0
2005-06-13 13:30:00,28.61,28.61,28.54,28.54,19800.0,13.643,13.643,13.6096,13.6096,19800.0
2005-06-13 13:40:00,28.54,28.54,28.48,28.48,8400.0,13.6096,13.6096,13.581,13.581,8400.0
2005-06-13 13:50:00,28.48,28.49,28.42,28.43,27000.0,13.581,13.5858,13.5524,13.5572,27000.0
2005-06-13 14:00:00,28.43,28.45,28.4,28.43,31200.0,13.5572,13.5667,13.5429,13.5572,31200.0
2005-06-13 14:10:00,28.43,28.45,28.39,28.4,47600.0,13.5572,13.5667,13.5381,13.5429,47600.0
2005-06-13 14:20:00,28.38,28.4,28.36,28.36,10600.0,13.5333,13.5429,13.5238,13.5238,10600.0
2005-06-13 14:30:00,28.36,28.4,28.34,28.36,32600.0,13.5238,13.5429,13.5142,13.5238,32600.0
2005-06-13 14:40:00,28.34,28.48,28.32,28.46,88400.0,13.5142,13.581,13.5047,13.5715,88400.0
2005-06-13 14:50:00,28.45,28.45,28.41,28.43,29000.0,13.5667,13.5667,13.5476,13.5572,29000.0
2005-06-13 15:00:00,28.42,28.42,28.33,28.33,38800.0,13.5524,13.5524,13.5095,13.5095,38800.0
2005-06-13 15:10:00,28.34,28.35,28.23,28.27,30000.0,13.5142,13.519,13.4618,13.4809,30000.0
2005-06-13 15:20:00,28.25,28.29,28.23,28.29,33600.0,13.4713,13.4904,13.4618,13.4904,33600.0
2005-06-13 15:30:00,28.29,28.34,28.25,28.34,37200.0,13.4904,13.5142,13.4713,13.5142,37200.0
2005-06-13 15:40:00,28.33,28.41,28.32,28.39,17400.0,13.5095,13.5476,13.5047,13.5381,17400.0
2005-06-13 15:50:00,28.4,28.43,28.4,28.42,29600.0,13.5429,13.5572,13.5429,13.5524,29600.0
2005-06-14 09:30:00,28.47,28.47,28.41,28.43,39800.0,13.5762,13.5762,13.5476,13.5572,39800.0
2005-06-14 09:40:00,28.42,28.44,28.36,28.4,86000.0,13.5524,13.5619,13.5238,13.5429,86000.0
2005-06-14 09:50:00,28.42,28.43,28.39,28.4,29800.0,13.5524,13.5572,13.5381,13.5429,29800.0
2005-06-14 10:00:00,28.4,28.4,28.32,28.35,16800.0,13.5429,13.5429,13.5047,13.519,16800.0
2005-06-14 10:10:00,28.35,28.36,28.32,28.33,17400.0,13.519,13.5238,13.5047,13.5095,17400.0
2005-06-14 10:20:00,28.32,28.47,28.28,28.33,25400.0,13.5047,13.5762,13.4856,13.5095,25400.0
2005-06-14 10:30:00,28.33,28.35,28.27,28.32,68200.0,13.5095,13.519,13.4809,13.5047,68200.0
2005-06-14 10:40:00,28.32,28.37,28.32,28.36,61600.0,13.5047,13.5286,13.5047,13.5238,61600.0
2005-06-14 10:50:00,28.35,28.35,28.3,28.33,31400.0,13.519,13.519,13.4952,13.5095,31400.0
2005-06-14 11:00:00,28.34,28.39,28.33,28.39,13400.0,13.5142,13.5381,13.5095,13.5381,13400.0
2005-06-14 11:10:00,28.39,28.39,28.36,28.36,5000.0,13.5381,13.5381,13.5238,13.5238,5000.0
2005-06-14 11:20:00,28.38,28.38,28.28,28.3,9400.0,13.5333,13.5333,13.4856,13.4952,9400.0
2005-06-14 11:30:00,28.3,28.35,28.3,28.3,38800.0,13.4952,13.519,13.4952,13.4952,38800.0
2005-06-14 11:40:00,28.32,28.35,28.32,28.35,13600.0,13.5047,13.519,13.5047,13.519,13600.0
2005-06-14 11:50:00,28.34,28.35,28.32,28.34,30800.0,13.5142,13.519,13.5047,13.5142,30800.0
2005-06-14 12:00:00,28.34,28.35,28.33,28.33,8000.0,13.5142,13.519,13.5095,13.5095,8000.0
2005-06-14 12:10:00,28.32,28.33,28.31,28.33,5200.0,13.5047,13.5095,13.4999,13.5095,5200.0
2005-06-14 12:20:00,28.33,28.34,28.32,28.32,3800.0,13.5095,13.5142,13.5047,13.5047,3800.0
2005-06-14 12:30:00,28.3,28.34,28.3,28.33,12800.0,13.4952,13.5142,13.4952,13.5095,12800.0
2005-06-14 12:40:00,28.33,28.33,28.31,28.32,6200.0,13.5095,13.5095,13.4999,13.5047,6200.0
2005-06-14 12:50:00,28.32,28.32,28.31,28.32,2400.0,13.5047,13.5047,13.4999,13.5047,2400.0
2005-06-14 13:00:00,28.31,28.31,28.28,28.3,10000.0,13.4999,13.4999,13.4856,13.4952,10000.0
2005-06-14 13:10:00,28.3,28.31,28.27,28.31,11600.0,13.4952,13.4999,13.4809,13.4999,11600.0
2005-06-14 13:20:00,28.31,28.34,28.29,28.31,58000.0,13.4999,13.5142,13.4904,13.4999,58000.0
2005-06-14 13:30:00,28.31,28.32,28.3,28.32,10400.0,13.4999,13.5047,13.4952,13.5047,10400.0
2005-06-14 13:40:00,28.32,28.41,28.32,28.41,54000.0,13.5047,13.5476,13.5047,13.5476,54000.0
2005-06-14 13:50:00,28.4,28.43,28.39,28.43,49800.0,13.5429,13.5572,13.5381,13.5572,49800.0
2005-06-14 14:00:00,28.42,28.43,28.36,28.36,29800.0,13.5524,13.5572,13.5238,13.5238,29800.0
2005-06-14 14:10:00,28.36,28.4,28.35,28.4,10200.0,13.5238,13.5429,13.519,13.5429,10200.0
2005-06-14 14:20:00,28.41,28.42,28.3,28.31,13400.0,13.5476,13.5524,13.4952,13.4999,13400.0
2005-06-14 14:30:00,28.31,28.35,28.28,28.33,9800.0,13.4999,13.519,13.4856,13.5095,9800.0
2005-06-14 14:40:00,28.32,28.35,28.3,28.33,10000.0,13.5047,13.519,13.4952,13.5095,10000.0
2005-06-14 14:50:00,28.33,28.35,28.31,28.35,9400.0,13.5095,13.519,13.4999,13.519,9400.0
2005-06-14 15:00:00,28.36,28.38,28.32,28.32,14600.0,13.5238,13.5333,13.5047,13.5047,14600.0
2005-06-14 15:10:00,28.34,28.34,28.3,28.34,10400.0,13.5142,13.5142,13.4952,13.5142,10400.0
2005-06-14 15:20:00,28.33,28.33,28.3,28.3,17400.0,13.5095,13.5095,13.4952,13.4952,17400.0
2005-06-14 15:30:00,28.31,28.31,28.27,28.3,22600.0,13.4999,13.4999,13.4809,13.4952,22600.0
2005-06-14 15:40:00,28.3,28.31,28.27,28.28,28400.0,13.4952,13.4999,13.4809,13.4856,28400.0
2005-06-14 15:50:00,28.28,28.31,28.26,28.31,38600.0,13.4856,13.4999,13.4761,13.4999,38600.0
2005-06-15 09:30:00,28.32,28.32,28.23,28.23,25000.0,13.5047,13.5047,13.4618,13.4618,25000.0
2005-06-15 09:40:00,28.22,28.3,28.22,28.24,52400.0,13.457,13.4952,13.457,13.4666,52400.0
2005-06-15 09:50:00,28.25,28.25,28.14,28.16,41000.0,13.4713,13.4713,13.4189,13.4284,41000.0
2005-06-15 10:00:00,28.13,28.14,28.02,28.03,41600.0,13.4141,13.4189,13.3617,13.3664,41600.0
2005-06-15 10:10:00,28.03,28.03,27.98,28.0,23800.0,13.3664,13.3664,13.3426,13.3521,23800.0
2005-06-15 10:20:00,28.0,28.0,27.85,27.85,57800.0,13.3521,13.3521,13.2806,13.2806,57800.0
2005-06-15 10:30:00,27.84,27.91,27.79,27.85,80200.0,13.2758,13.3092,13.252,13.2806,80200.0
2005-06-15 10:40:00,27.85,27.85,27.77,27.79,52000.0,13.2806,13.2806,13.2424,13.252,52000.0
2005-06-15 10:50:00,27.79,27.8,27.71,27.77,37600.0,13.252,13.2567,13.2138,13.2424,37600.0
2005-06-15 11:00:00,27.79,27.83,27.74,27.83,32800.0,13.252,13.2711,13.2281,13.2711,32800.0
2005-06-15 11:10:00,27.83,27.88,27.8,27.88,47800.0,13.2711,13.2949,13.2567,13.2949,47800.0
2005-06-15 11:20:00,27.88,27.96,27.88,27.93,24800.0,13.2949,13.333,13.2949,13.3187,24800.0
2005-06-15 11:30:00,27.93,28.02,27.93,27.99,12800.0,13.3187,13.3617,13.3187,13.3473,12800.0
2005-06-15 11:40:00,27.99,28.02,27.94,27.95,12400.0,13.3473,13.3617,13.3235,13.3283,12400.0
2005-06-15 11:50:00,27.93,27.96,27.93,27.96,9600.0,13.3187,13.333,13.3187,13.333,9600.0
2005-06-15 12:00:00,27.98,28.05,27.97,28.05,14400.0,13.3426,13.376,13.3378,13.376,14400.0
2005-06-15 12:10:00,28.05,28.07,28.05,28.06,19800.0,13.376,13.3855,13.376,13.3807,19800.0
2005-06-15 12:20:00,28.05,28.08,28.03,28.08,15200.0,13.376,13.3903,13.3664,13.3903,15200.0
2005-06-15 12:30:00,28.08,28.12,28.08,28.11,16200.0,13.3903,13.4093,13.3903,13.4046,16200.0
2005-06-15 12:40:00,28.11,28.13,28.11,28.13,8000.0,13.4046,13.4141,13.4046,13.4141,8000.0
2005-06-15 12:50:00,28.13,28.14,28.1,28.13,15200.0,13.4141,13.4189,13.3998,13.4141,15200.0
2005-06-15 13:00:00,28.14,28.2,28.13,28.2,27400.0,13.4189,13.4475,13.4141,13.4475,27400.0
2005-06-15 13:10:00,28.2,28.2,28.17,28.17,18400.0,13.4475,13.4475,13.4332,13.4332,18400.0
2005-06-15 13:20:00,28.17,28.18,28.13,28.13,57200.0,13.4332,13.438,13.4141,13.4141,57200.0
2005-06-15 13:30:00,28.14,28.16,28.13,28.16,60400.0,13.4189,13.4284,13.4141,13.4284,60400.0
2005-06-15 13:40:00,28.16,28.17,27.83,28.16,36800.0,13.4284,13.4332,13.2711,13.4284,36800.0
2005-06-15 13:50:00,28.15,28.23,28.14,28.17,82000.0,13.4236,13.4618,13.4189,13.4332,82000.0
2005-06-15 14:00:00,28.17,28.19,28.15,28.19,26200.0,13.4332,13.4427,13.4236,13.4427,26200.0
2005-06-15 14:10:00,28.18,28.28,28.17,28.26,35400.0,13.438,13.4856,13.4332,13.4761,35400.0
2005-06-15 14:20:00,28.28,28.28,28.18,28.21,21400.0,13.4856,13.4856,13.438,13.4523,21400.0
2005-06-15 14:30:00,28.21,28.23,28.2,28.22,22800.0,13.4523,13.4618,13.4475,13.457,22800.0
2005-06-15 14:40:00,28.21,28.24,28.2,28.21,41600.0,13.4523,13.4666,13.4475,13.4523,41600.0
2005-06-15 14:50:00,28.21,28.26,28.18,28.2,36600.0,13.4523,13.4761,13.438,13.4475,36600.0
2005-06-15 15:00:00,28.2,28.21,28.17,28.18,42400.0,13.4475,13.4523,13.4332,13.438,42400.0
2005-06-15 15:10:00,28.17,28.22,28.16,28.17,114200.0,13.4332,13.457,13.4284,13.4332,114200.0
2005-06-15 15:20:00,28.18,28.25,28.18,28.25,31000.0,13.438,13.4713,13.438,13.4713,31000.0
2005-06-15 15:30:00,28.25,28.3,28.22,28.24,48600.0,13.4713,13.4952,13.457,13.4666,48600.0
2005-06-15 15:40:00,28.25,28.33,28.25,28.32,24400.0,13.4713,13.5095,13.4713,13.5047,24400.0
2005-06-15 15:50:00,28.31,28.35,28.3,28.35,35000.0,13.4999,13.519,13.4952,13.519,35000.0
2005-06-16 09:30:00,28.2,28.28,28.15,28.15,33200.0,13.4475,13.4856,13.4236,13.4236,33200.0
2005-06-16 09:40:00,28.18,28.18,28.03,28.05,20800.0,13.438,13.438,13.3664,13.376,20800.0
2005-06-16 09:50:00,28.04,28.06,27.96,28.05,36600.0,13.3712,13.3807,13.333,13.376,36600.0
2005-06-16 10:00:00,28.05,28.05,27.98,27.99,26800.0,13.376,13.376,13.3426,13.3473,26800.0
2005-06-16 10:10:00,28.0,28.09,27.99,28.09,27000.0,13.3521,13.395,13.3473,13.395,27000.0
2005-06-16 10:20:00,28.07,28.11,28.07,28.11,9200.0,13.3855,13.4046,13.3855,13.4046,9200.0
2005-06-16 10:30:00,28.13,28.2,28.11,28.19,18800.0,13.4141,13.4475,13.4046,13.4427,18800.0
2005-06-16 10:40:00,28.19,28.23,28.15,28.15,9400.0,13.4427,13.4618,13.4236,13.4236,9400.0
2005-06-16 10:50:00,28.15,28.15,28.04,28.07,21800.0,13.4236,13.4236,13.3712,13.3855,21800.0
2005-06-16 11:00:00,28.05,28.08,28.02,28.02,6200.0,13.376,13.3903,13.3617,13.3617,6200.0
2005-06-16 11:10:00,28.02,28.04,27.99,27.99,10000.0,13.3617,13.3712,13.3473,13.3473,10000.0
2005-06-16 11:20:00,28.0,28.02,27.99,27.99,4000.0,13.3521,13.3617,13.3473,13.3473,4000.0
2005-06-16 11:30:00,27.98,28.03,27.96,27.98,11800.0,13.3426,13.3664,13.333,13.3426,11800.0
2005-06-16 11:40:00,27.98,27.99,27.95,27.97,7200.0,13.3426,13.3473,13.3283,13.3378,7200.0
2005-06-16 11:50:00,27.97,27.97,27.94,27.94,5200.0,13.3378,13.3378,13.3235,13.3235,5200.0
2005-06-16 12:00:00,27.96,27.97,27.93,27.93,14800.0,13.333,13.3378,13.3187,13.3187,14800.0
2005-06-16 12:10:00,27.93,27.93,27.84,27.91,18600.0,13.3187,13.3187,13.2758,13.3092,18600.0
2005-06-16 12:20:00,27.93,27.93,27.91,27.93,3600.0,13.3187,13.3187,13.3092,13.3187,3600.0
2005-06-16 12:30:00,27.93,28.03,27.93,28.02,12000.0,13.3187,13.3664,13.3187,13.3617,12000.0
2005-06-16 12:40:00,28.04,28.04,27.98,27.99,10400.0,13.3712,13.3712,13.3426,13.3473,10400.0
2005-06-16 12:50:00,27.99,28.0,27.96,28.0,3200.0,13.3473,13.3521,13.333,13.3521,3200.0
2005-06-16 13:00:00,28.0,28.02,27.99,28.02,2200.0,13.3521,13.3617,13.3473,13.3617,2200.0
2005-06-16 13:10:00,28.0,28.04,28.0,28.04,2400.0,13.3521,13.3712,13.3521,13.3712,2400.0
2005-06-16 13:20:00,28.02,28.03,28.01,28.02,1800.0,13.3617,13.3664,13.3569,13.3617,1800.0
2005-06-16 13:30:00,28.02,28.06,28.02,28.03,10800.0,13.3617,13.3807,13.3617,13.3664,10800.0
2005-06-16 13:40:00,28.02,28.02,27.99,27.99,3000.0,13.3617,13.3617,13.3473,13.3473,3000.0
2005-06-16 13:50:00,27.98,27.98,27.93,27.93,6400.0,13.3426,13.3426,13.3187,13.3187,6400.0
2005-06-16 14:00:00,27.93,27.95,27.91,27.95,17000.0,13.3187,13.3283,13.3092,13.3283,17000.0
2005-06-16 14:10:00,27.94,27.94,27.88,27.89,26000.0,13.3235,13.3235,13.2949,13.2997,26000.0
2005-06-16 14:20:00,27.89,27.89,27.88,27.88,41800.0,13.2997,13.2997,13.2949,13.2949,41800.0
2005-06-16 14:30:00,27.88,27.88,27.87,27.88,43200.0,13.2949,13.2949,13.2901,13.2949,43200.0
2005-06-16 14:40:00,27.87,27.96,27.87,27.95,37000.0,13.2901,13.333,13.2901,13.3283,37000.0
2005-06-16 14:50:00,27.97,27.99,27.97,27.99,7800.0,13.3378,13.3473,13.3378,13.3473,7800.0
2005-06-16 15:00:00,27.99,27.99,27.95,27.98,47400.0,13.3473,13.3473,13.3283,13.3426,47400.0
2005-06-16 15:10:00,27.98,28.0,27.97,27.97,9800.0,13.3426,13.3521,13.3378,13.3378,9800.0
2005-06-16 15:20:00,27.97,28.02,27.96,28.01,13600.0,13.3378,13.3617,13.333,13.3569,13600.0
2005-06-16 15:30:00,28.0,28.0,27.95,27.96,69400.0,13.3521,13.3521,13.3283,13.333,69400.0
2005-06-16 15:40:00,27.98,27.98,27.92,27.93,56200.0,13.3426,13.3426,13.314,13.3187,56200.0
2005-06-16 15:50:00,27.96,28.0,27.92,27.95,86200.0,13.333,13.3521,13.314,13.3283,86200.0
2005-06-17 09:30:00,28.13,28.16,28.04,28.05,559000.0,13.4141,13.4284,13.3712,13.376,559000.0
2005-06-17 09:40:00,28.0,28.11,28.0,28.11,31200.0,13.3521,13.4046,13.3521,13.4046,31200.0
2005-06-17 09:50:00,28.13,28.15,28.04,28.1,46000.0,13.4141,13.4236,13.3712,13.3998,46000.0
2005-06-17 10:00:00,28.11,28.11,28.05,28.09,28000.0,13.4046,13.4046,13.376,13.395,28000.0
2005-06-17 10:10:00,28.09,28.16,28.06,28.15,29400.0,13.395,13.4284,13.3807,13.4236,29400.0
2005-06-17 10:20:00,28.16,28.23,28.15,28.21,17400.0,13.4284,13.4618,13.4236,13.4523,17400.0
2005-06-17 10:30:00,28.22,28.28,28.21,28.24,34800.0,13.457,13.4856,13.4523,13.4666,34800.0
2005-06-17 10:40:00,28.22,28.23,28.18,28.2,42600.0,13.457,13.4618,13.438,13.4475,42600.0
2005-06-17 10:50:00,28.2,28.24,28.16,28.17,57000.0,13.4475,13.4666,13.4284,13.4332,57000.0
2005-06-17 11:00:00,28.17,28.23,28.17,28.22,55600.0,13.4332,13.4618,13.4332,13.457,55600.0
2005-06-17 11:10:00,28.22,28.25,28.2,28.21,21400.0,13.457,13.4713,13.4475,13.4523,21400.0
2005-06-17 11:20:00,28.22,28.24,28.2,28.23,20000.0,13.457,13.4666,13.4475,13.4618,20000.0
2005-06-17 11:30:00,28.22,28.24,28.16,28.18,39800.0,13.457,13.4666,13.4284,13.438,39800.0
2005-06-17 11:40:00,28.17,28.18,28.15,28.15,30800.0,13.4332,13.438,13.4236,13.4236,30800.0
2005-06-17 11:50:00,28.15,28.18,28.15,28.18,23800.0,13.4236,13.438,13.4236,13.438,23800.0
2005-06-17 12:00:00,28.18,28.2,28.17,28.2,21200.0,13.438,13.4475,13.4332,13.4475,21200.0
2005-06-17 12:10:00,28.2,28.21,28.19,28.2,26600.0,13.4475,13.4523,13.4427,13.4475,26600.0
2005-06-17 12:20:00,28.2,28.24,28.2,28.24,33200.0,13.4475,13.4666,13.4475,13.4666,33200.0
2005-06-17 12:30:00,28.24,28.29,28.24,28.28,27200.0,13.4666,13.4904,13.4666,13.4856,27200.0
2005-06-17 12:40:00,28.29,28.32,28.29,28.31,27600.0,13.4904,13.5047,13.4904,13.4999,27600.0
2005-06-17 12:50:00,28.3,28.31,28.3,28.31,12400.0,13.4952,13.4999,13.4952,13.4999,12400.0
2005-06-17 13:00:00,28.31,28.34,28.3,28.34,38200.0,13.4999,13.5142,13.4952,13.5142,38200.0
2005-06-17 13:10:00,28.34,28.38,28.31,28.36,36600.0,13.5142,13.5333,13.4999,13.5238,36600.0
2005-06-17 13:20:00,28.37,28.4,28.36,28.39,27000.0,13.5286,13.5429,13.5238,13.5381,27000.0
2005-06-17 13:30:00,28.4,28.42,28.38,28.41,20600.0,13.5429,13.5524,13.5333,13.5476,20600.0
2005-06-17 13:40:00,28.4,28.42,28.38,28.39,29400.0,13.5429,13.5524,13.5333,13.5381,29400.0
2005-06-17 13:50:00,28.4,28.5,28.4,28.5,82600.0,13.5429,13.5905,13.5429,13.5905,82600.0
2005-06-17 14:00:00,28.51,28.59,28.5,28.57,63000.0,13.5953,13.6335,13.5905,13.6239,63000.0
2005-06-17 14:10:00,28.58,28.59,28.54,28.58,47200.0,13.6287,13.6335,13.6096,13.6287,47200.0
2005-06-17 14:20:00,28.58,28.6,28.55,28.55,42600.0,13.6287,13.6382,13.6144,13.6144,42600.0
2005-06-17 14:30:00,28.54,28.58,28.53,28.57,30800.0,13.6096,13.6287,13.6049,13.6239,30800.0
2005-06-17 14:40:00,28.58,28.59,28.54,28.55,30600.0,13.6287,13.6335,13.6096,13.6144,30600.0
2005-06-17 14:50:00,28.55,28.56,28.53,28.55,43400.0,13.6144,13.6192,13.6049,13.6144,43400.0
2005-06-17 15:00:00,28.56,28.61,28.56,28.6,42600.0,13.6192,13.643,13.6192,13.6382,42600.0
2005-06-17 15:10:00,28.6,28.66,28.56,28.64,97800.0,13.6382,13.6668,13.6192,13.6573,97800.0
2005-06-17 15:20:00,28.64,28.73,28.64,28.73,107400.0,13.6573,13.7002,13.6573,13.7002,107400.0
2005-06-17 15:30:00,28.72,28.73,28.66,28.66,75000.0,13.6955,13.7002,13.6668,13.6668,75000.0
2005-06-17 15:40:00,28.66,28.71,28.61,28.61,110000.0,13.6668,13.6907,13.643,13.643,110000.0
2005-06-17 15:50:00,28.61,28.61,28.58,28.61,115600.0,13.643,13.643,13.6287,13.643,115600.0
2005-06-20 09:30:00,28.57,28.57,28.35,28.4,84000.0,13.6239,13.6239,13.519,13.5429,84000.0
2005-06-20 09:40:00,28.39,28.4,28.29,28.29,41200.0,13.5381,13.5429,13.4904,13.4904,41200.0
2005-06-20 09:50:00,28.29,28.39,28.27,28.38,83400.0,13.4904,13.5381,13.4809,13.5333,83400.0
2005-06-20 10:00:00,28.38,28.44,28.33,28.41,76200.0,13.5333,13.5619,13.5095,13.5476,76200.0
2005-06-20 10:10:00,28.41,28.42,28.39,28.4,128800.0,13.5476,13.5524,13.5381,13.5429,128800.0
2005-06-20 10:20:00,28.4,28.4,28.34,28.34,29200.0,13.5429,13.5429,13.5142,13.5142,29200.0
2005-06-20 10:30:00,28.35,28.4,28.33,28.39,46400.0,13.519,13.5429,13.5095,13.5381,46400.0
2005-06-20 10:40:00,28.39,28.39,28.36,28.38,30200.0,13.5381,13.5381,13.5238,13.5333,30200.0
2005-06-20 10:50:00,28.38,28.38,28.35,28.38,64400.0,13.5333,13.5333,13.519,13.5333,64400.0
2005-06-20 11:00:00,28.38,28.41,28.35,28.36,41200.0,13.5333,13.5476,13.519,13.5238,41200.0
2005-06-20 11:10:00,28.36,28.38,28.36,28.36,4400.0,13.5238,13.5333,13.5238,13.5238,4400.0
2005-06-20 11:20:00,28.36,28.36,28.34,28.35,32000.0,13.5238,13.5238,13.5142,13.519,32000.0
2005-06-20 11:30:00,28.36,28.36,28.31,28.32,11400.0,13.5238,13.5238,13.4999,13.5047,11400.0
2005-06-20 11:40:00,28.32,28.33,28.29,28.29,18800.0,13.5047,13.5095,13.4904,13.4904,18800.0
2005-06-20 11:50:00,28.29,28.35,28.28,28.31,30800.0,13.4904,13.519,13.4856,13.4999,30800.0
2005-06-20 12:00:00,28.32,28.36,28.32,28.36,14000.0,13.5047,13.5238,13.5047,13.5238,14000.0
2005-06-20 12:10:00,28.36,28.43,28.35,28.43,29000.0,13.5238,13.5572,13.519,13.5572,29000.0
2005-06-20 12:20:00,28.42,28.42,28.37,28.38,24200.0,13.5524,13.5524,13.5286,13.5333,24200.0
2005-06-20 12:30:00,28.39,28.45,28.39,28.45,28200.0,13.5381,13.5667,13.5381,13.5667,28200.0
2005-06-20 12:40:00,28.46,28.47,28.44,28.45,16200.0,13.5715,13.5762,13.5619,13.5667,16200.0
2005-06-20 12:50:00,28.45,28.46,28.43,28.45,24400.0,13.5667,13.5715,13.5572,13.5667,24400.0
2005-06-20 13:00:00,28.44,28.45,28.4,28.43,36800.0,13.5619,13.5667,13.5429,13.5572,36800.0
2005-06-20 13:10:00,28.42,28.42,28.31,28.31,51000.0,13.5524,13.5524,13.4999,13.4999,51000.0
2005-06-20 13:20:00,28.31,28.39,28.3,28.39,52800.0,13.4999,13.5381,13.4952,13.5381,52800.0
2005-06-20 13:30:00,28.4,28.45,28.4,28.45,12200.0,13.5429,13.5667,13.5429,13.5667,12200.0
2005-06-20 13:40:00,28.45,28.49,28.43,28.43,25400.0,13.5667,13.5858,13.5572,13.5572,25400.0
2005-06-20 13:50:00,28.43,28.49,28.43,28.49,47200.0,13.5572,13.5858,13.5572,13.5858,47200.0
2005-06-20 14:00:00,28.49,28.49,28.46,28.46,10000.0,13.5858,13.5858,13.5715,13.5715,10000.0
2005-06-20 14:10:00,28.44,28.47,28.44,28.45,15000.0,13.5619,13.5762,13.5619,13.5667,15000.0
2005-06-20 14:20:00,28.47,28.48,28.45,28.48,11800.0,13.5762,13.581,13.5667,13.581,11800.0
2005-06-20 14:30:00,28.46,28.54,28.46,28.49,66800.0,13.5715,13.6096,13.5715,13.5858,66800.0
2005-06-20 14:40:00,28.49,28.52,28.47,28.52,37600.0,13.5858,13.6001,13.5762,13.6001,37600.0
2005-06-20 14:50:00,28.53,28.53,28.48,28.5,23200.0,13.6049,13.6049,13.581,13.5905,23200.0
2005-06-20 15:00:00,28.5,28.54,28.48,28.54,57400.0,13.5905,13.6096,13.581,13.6096,57400.0
2005-06-20 15:10:00,28.54,28.6,28.52,28.6,53400.0,13.6096,13.6382,13.6001,13.6382,53400.0
2005-06-20 15:20:00,28.59,28.6,28.56,28.59,36400.0,13.6335,13.6382,13.6192,13.6335,36400.0
2005-06-20 15:30:00,28.59,28.61,28.54,28.57,52000.0,13.6335,13.643,13.6096,13.6239,52000.0
2005-06-20 15:40:00,28.57,28.61,28.54,28.54,61600.0,13.6239,13.643,13.6096,13.6096,61600.0
2005-06-20 15:50:00,28.54,28.58,28.53,28.56,62800.0,13.6096,13.6287,13.6049,13.6192,62800.0
2005-06-21 09:30:00,28.62,28.68,28.58,28.66,26800.0,13.6478,13.6764,13.6287,13.6668,26800.0
2005-06-21 09:40:00,28.64,28.75,28.64,28.73,58600.0,13.6573,13.7098,13.6573,13.7002,58600.0
2005-06-21 09:50:00,28.73,28.77,28.61,28.64,26600.0,13.7002,13.7193,13.643,13.6573,26600.0
2005-06-21 10:00:00,28.61,28.67,28.57,28.66,38000.0,13.643,13.6716,13.6239,13.6668,38000.0
2005-06-21 10:10:00,28.64,28.67,28.6,28.64,30800.0,13.6573,13.6716,13.6382,13.6573,30800.0
2005-06-21 10:20:00,28.64,28.69,28.63,28.68,23600.0,13.6573,13.6812,13.6525,13.6764,23600.0
2005-06-21 10:30:00,28.68,28.7,28.65,28.66,21400.0,13.6764,13.6859,13.6621,13.6668,21400.0
2005-06-21 10:40:00,28.66,28.71,28.66,28.66,21800.0,13.6668,13.6907,13.6668,13.6668,21800.0
2005-06-21 10:50:00,28.66,28.67,28.63,28.64,18200.0,13.6668,13.6716,13.6525,13.6573,18200.0
2005-06-21 11:00:00,28.64,28.67,28.64,28.67,8400.0,13.6573,13.6716,13.6573,13.6716,8400.0
2005-06-21 11:10:00,28.66,28.68,28.66,28.68,4800.0,13.6668,13.6764,13.6668,13.6764,4800.0
2005-06-21 11:20:00,28.68,28.68,28.61,28.61,37200.0,13.6764,13.6764,13.643,13.643,37200.0
2005-06-21 11:30:00,28.61,28.62,28.6,28.62,6000.0,13.643,13.6478,13.6382,13.6478,6000.0
2005-06-21 11:40:00,28.63,28.65,28.62,28.64,57200.0,13.6525,13.6621,13.6478,13.6573,57200.0
2005-06-21 11:50:00,28.64,28.67,28.64,28.67,2600.0,13.6573,13.6716,13.6573,13.6716,2600.0
2005-06-21 12:00:00,28.65,28.67,28.64,28.65,5000.0,13.6621,13.6716,13.6573,13.6621,5000.0
2005-06-21 12:10:00,28.65,28.65,28.61,28.63,14800.0,13.6621,13.6621,13.643,13.6525,14800.0
2005-06-21 12:20:00,28.62,28.64,28.61,28.63,10800.0,13.6478,13.6573,13.643,13.6525,10800.0
2005-06-21 12:30:00,28.62,28.64,28.61,28.61,5600.0,13.6478,13.6573,13.643,13.643,5600.0
2005-06-21 12:40:00,28.63,28.64,28.63,28.63,4800.0,13.6525,13.6573,13.6525,13.6525,4800.0
2005-06-21 12:50:00,28.63,28.66,28.63,28.65,19800.0,13.6525,13.6668,13.6525,13.6621,19800.0
2005-06-21 13:00:00,28.64,28.64,28.63,28.63,3200.0,13.6573,13.6573,13.6525,13.6525,3200.0
2005-06-21 13:10:00,28.63,28.63,28.61,28.61,16600.0,13.6525,13.6525,13.643,13.643,16600.0
2005-06-21 13:20:00,28.62,28.65,28.6,28.65,12800.0,13.6478,13.6621,13.6382,13.6621,12800.0
2005-06-21 13:30:00,28.64,28.64,28.63,28.64,3200.0,13.6573,13.6573,13.6525,13.6573,3200.0
2005-06-21 13:40:00,28.64,28.73,28.64,28.72,19000.0,13.6573,13.7002,13.6573,13.6955,19000.0
2005-06-21 13:50:00,28.72,28.75,28.7,28.74,37600.0,13.6955,13.7098,13.6859,13.705,37600.0
2005-06-21 14:00:00,28.73,28.77,28.73,28.77,67400.0,13.7002,13.7193,13.7002,13.7193,67400.0
2005-06-21 14:10:00,28.77,28.8,28.75,28.8,16600.0,13.7193,13.7336,13.7098,13.7336,16600.0
2005-06-21 14:20:00,28.81,28.81,28.77,28.77,17800.0,13.7384,13.7384,13.7193,13.7193,17800.0
2005-06-21 14:30:00,28.77,28.78,28.74,28.78,27800.0,13.7193,13.7241,13.705,13.7241,27800.0
2005-06-21 14:40:00,28.78,28.78,28.75,28.78,10600.0,13.7241,13.7241,13.7098,13.7241,10600.0
2005-06-21 14:50:00,28.76,28.77,28.71,28.73,16200.0,13.7145,13.7193,13.6907,13.7002,16200.0
2005-06-21 15:00:00,28.73,28.74,28.7,28.72,15200.0,13.7002,13.705,13.6859,13.6955,15200.0
2005-06-21 15:10:00,28.73,28.73,28.68,28.68,13400.0,13.7002,13.7002,13.6764,13.6764,13400.0
2005-06-21 15:20:00,28.68,28.68,28.67,28.67,8800.0,13.6764,13.6764,13.6716,13.6716,8800.0
2005-06-21 15:30:00,28.67,28.68,28.64,28.68,18200.0,13.6716,13.6764,13.6573,13.6764,18200.0
2005-06-21 15:40:00,28.67,28.67,28.65,28.67,107800.0,13.6716,13.6716,13.6621,13.6716,107800.0
2005-06-21 15:50:00,28.68,28.68,28.61,28.65,24600.0,13.6764,13.6764,13.643,13.6621,24600.0
2005-06-22 09:30:00,28.83,28.93,28.64,28.79,57400.0,13.7479,13.7956,13.6573,13.7288,57400.0
2005-06-22 09:40:00,28.78,28.9,28.78,28.78,37600.0,13.7241,13.7813,13.7241,13.7241,37600.0
2005-06-22 09:50:00,28.78,28.79,28.77,28.77,20000.0,13.7241,13.7288,13.7193,13.7193,20000.0
2005-06-22 10:00:00,28.77,28.77,28.71,28.75,13400.0,13.7193,13.7193,13.6907,13.7098,13400.0
2005-06-22 10:10:00,28.74,28.74,28.71,28.73,20200.0,13.705,13.705,13.6907,13.7002,20200.0
2005-06-22 10:20:00,28.74,28.75,28.7,28.74,30600.0,13.705,13.7098,13.6859,13.705,30600.0
2005-06-22 10:30:00,28.72,28.82,28.72,28.78,29000.0,13.6955,13.7431,13.6955,13.7241,29000.0
2005-06-22 10:40:00,28.78,28.81,28.77,28.79,27000.0,13.7241,13.7384,13.7193,13.7288,27000.0
2005-06-22 10:50:00,28.79,28.79,28.77,28.79,38400.0,13.7288,13.7288,13.7193,13.7288,38400.0
2005-06-22 11:00:00,28.79,28.79,28.73,28.73,16600.0,13.7288,13.7288,13.7002,13.7002,16600.0
2005-06-22 11:10:00,28.72,28.77,28.72,28.75,52400.0,13.6955,13.7193,13.6955,13.7098,52400.0
2005-06-22 11:20:00,28.74,28.77,28.73,28.76,23800.0,13.705,13.7193,13.7002,13.7145,23800.0
2005-06-22 11:30:00,28.75,28.8,28.75,28.78,37000.0,13.7098,13.7336,13.7098,13.7241,37000.0
2005-06-22 11:40:00,28.78,28.86,28.78,28.86,33200.0,13.7241,13.7622,13.7241,13.7622,33200.0
2005-06-22 11:50:00,28.86,28.89,28.86,28.88,11600.0,13.7622,13.7765,13.7622,13.7718,11600.0
2005-06-22 12:00:00,28.88,28.93,28.88,28.91,35000.0,13.7718,13.7956,13.7718,13.7861,35000.0
2005-06-22 12:10:00,28.91,28.98,28.9,28.96,32600.0,13.7861,13.8194,13.7813,13.8099,32600.0
2005-06-22 12:20:00,28.97,29.01,28.97,29.01,50800.0,13.8147,13.8337,13.8147,13.8337,50800.0
2005-06-22 12:30:00,29.01,29.08,29.01,29.07,58800.0,13.8337,13.8671,13.8337,13.8624,58800.0
2005-06-22 12:40:00,29.07,29.22,29.07,29.22,37200.0,13.8624,13.9339,13.8624,13.9339,37200.0
2005-06-22 12:50:00,29.22,29.33,29.21,29.33,62400.0,13.9339,13.9863,13.9291,13.9863,62400.0
2005-06-22 13:00:00,29.33,29.46,29.32,29.46,71400.0,13.9863,14.0483,13.9816,14.0483,71400.0
2005-06-22 13:10:00,29.46,29.49,29.39,29.47,119400.0,14.0483,14.0626,14.015,14.0531,119400.0
2005-06-22 13:20:00,29.47,29.5,29.31,29.31,102600.0,14.0531,14.0674,13.9768,13.9768,102600.0
2005-06-22 13:30:00,29.31,29.34,29.3,29.34,29600.0,13.9768,13.9911,13.972,13.9911,29600.0
2005-06-22 13:40:00,29.34,29.39,29.33,29.33,62200.0,13.9911,14.015,13.9863,13.9863,62200.0
2005-06-22 13:50:00,29.34,29.34,29.26,29.31,19600.0,13.9911,13.9911,13.953,13.9768,19600.0
2005-06-22 14:00:00,29.3,29.3,29.2,29.21,37200.0,13.972,13.972,13.9244,13.9291,37200.0
2005-06-22 14:10:00,29.21,29.35,29.21,29.33,27200.0,13.9291,13.9959,13.9291,13.9863,27200.0
2005-06-22 14:20:00,29.32,29.43,29.27,29.43,61800.0,13.9816,14.034,13.9577,14.034,61800.0
2005-06-22 14:30:00,29.43,29.54,29.43,29.53,81400.0,14.034,14.0865,14.034,14.0817,81400.0
2005-06-22 14:40:00,29.53,29.6,29.48,29.58,66200.0,14.0817,14.1151,14.0579,14.1056,66200.0
2005-06-22 14:50:00,29.58,29.63,29.55,29.59,50400.0,14.1056,14.1294,14.0913,14.1103,50400.0
2005-06-22 15:00:00,29.59,29.66,29.57,29.61,100200.0,14.1103,14.1437,14.1008,14.1199,100200.0
2005-06-22 15:10:00,29.62,29.62,29.59,29.6,37000.0,14.1246,14.1246,14.1103,14.1151,37000.0
2005-06-22 15:20:00,29.6,29.6,29.57,29.57,75400.0,14.1151,14.1151,14.1008,14.1008,75400.0
2005-06-22 15:30:00,29.56,29.56,29.41,29.45,113800.0,14.096,14.096,14.0245,14.0436,113800.0
2005-06-22 15:40:00,29.45,29.48,29.43,29.47,78200.0,14.0436,14.0579,14.034,14.0531,78200.0
2005-06-22 15:50:00,29.47,29.56,29.43,29.55,107600.0,14.0531,14.096,14.034,14.0913,107600.0
2005-06-23 09:30:00,29.43,29.7,29.43,29.68,80200.0,14.034,14.1628,14.034,14.1532,80200.0
2005-06-23 09:40:00,29.68,29.75,29.57,29.75,141400.0,14.1532,14.1866,14.1008,14.1866,141400.0
2005-06-23 09:50:00,29.75,29.78,29.63,29.73,160000.0,14.1866,14.2009,14.1294,14.1771,160000.0
2005-06-23 10:00:00,29.73,29.75,29.68,29.74,125800.0,14.1771,14.1866,14.1532,14.1819,125800.0
2005-06-23 10:10:00,29.74,29.74,29.68,29.7,84000.0,14.1819,14.1819,14.1532,14.1628,84000.0
2005-06-23 10:20:00,29.7,29.73,29.66,29.7,67400.0,14.1628,14.1771,14.1437,14.1628,67400.0
2005-06-23 10:30:00,29.71,29.72,29.6,29.65,30200.0,14.1675,14.1723,14.1151,14.1389,30200.0
2005-06-23 10:40:00,29.64,29.64,29.6,29.63,32000.0,14.1342,14.1342,14.1151,14.1294,32000.0
2005-06-23 10:50:00,29.63,29.71,29.61,29.67,34800.0,14.1294,14.1675,14.1199,14.1485,34800.0
2005-06-23 11:00:00,29.68,29.8,29.68,29.73,49200.0,14.1532,14.2105,14.1532,14.1771,49200.0
2005-06-23 11:10:00,29.73,29.76,29.7,29.72,25400.0,14.1771,14.1914,14.1628,14.1723,25400.0
2005-06-23 11:20:00,29.73,29.74,29.71,29.71,13400.0,14.1771,14.1819,14.1675,14.1675,13400.0
2005-06-23 11:30:00,29.7,29.74,29.68,29.7,14800.0,14.1628,14.1819,14.1532,14.1628,14800.0
2005-06-23 11:40:00,29.7,29.8,29.7,29.8,51000.0,14.1628,14.2105,14.1628,14.2105,51000.0
2005-06-23 11:50:00,29.8,29.87,29.77,29.87,30000.0,14.2105,14.2438,14.1962,14.2438,30000.0
2005-06-23 12:00:00,29.89,29.89,29.8,29.84,73600.0,14.2534,14.2534,14.2105,14.2295,73600.0
2005-06-23 12:10:00,29.84,29.92,29.83,29.92,44200.0,14.2295,14.2677,14.2248,14.2677,44200.0
2005-06-23 12:20:00,29.93,30.0,29.93,29.99,92000.0,14.2725,14.3058,14.2725,14.3011,92000.0
2005-06-23 12:30:00,29.98,30.1,29.98,30.1,47400.0,14.2963,14.3535,14.2963,14.3535,47400.0
2005-06-23 12:40:00,30.11,30.18,30.1,30.18,78200.0,14.3583,14.3917,14.3535,14.3917,78200.0
2005-06-23 12:50:00,30.18,30.2,30.16,30.17,91800.0,14.3917,14.4012,14.3821,14.3869,91800.0
2005-06-23 13:00:00,30.16,30.2,30.14,30.17,132600.0,14.3821,14.4012,14.3726,14.3869,132600.0
2005-06-23 13:10:00,30.16,30.2,30.12,30.16,112400.0,14.3821,14.4012,14.3631,14.3821,112400.0
2005-06-23 13:20:00,30.17,30.17,30.12,30.13,57800.0,14.3869,14.3869,14.3631,14.3678,57800.0
2005-06-23 13:30:00,30.13,30.17,30.1,30.1,105800.0,14.3678,14.3869,14.3535,14.3535,105800.0
2005-06-23 13:40:00,30.1,30.15,30.07,30.1,82600.0,14.3535,14.3774,14.3392,14.3535,82600.0
2005-06-23 13:50:00,30.09,30.09,30.01,30.06,143200.0,14.3488,14.3488,14.3106,14.3345,143200.0
2005-06-23 14:00:00,30.07,30.07,30.02,30.02,77400.0,14.3392,14.3392,14.3154,14.3154,77400.0
2005-06-23 14:10:00,30.0,30.03,29.98,30.02,77000.0,14.3058,14.3201,14.2963,14.3154,77000.0
2005-06-23 14:20:00,30.02,30.03,29.99,29.99,35000.0,14.3154,14.3201,14.3011,14.3011,35000.0
2005-06-23 14:30:00,30.0,30.0,29.96,29.97,19000.0,14.3058,14.3058,14.2868,14.2915,19000.0
2005-06-23 14:40:00,29.97,29.97,29.9,29.9,34200.0,14.2915,14.2915,14.2582,14.2582,34200.0
2005-06-23 14:50:00,29.91,29.93,29.88,29.93,57400.0,14.2629,14.2725,14.2486,14.2725,57400.0
2005-06-23 15:00:00,29.93,29.93,29.82,29.88,47800.0,14.2725,14.2725,14.22,14.2486,47800.0
2005-06-23 15:10:00,29.88,29.92,29.88,29.9,38600.0,14.2486,14.2677,14.2486,14.2582,38600.0
2005-06-23 15:20:00,29.9,29.95,29.88,29.94,77600.0,14.2582,14.282,14.2486,14.2772,77600.0
2005-06-23 15:30:00,29.91,29.93,29.84,29.89,113800.0,14.2629,14.2725,14.2295,14.2534,113800.0
2005-06-23 15:40:00,29.88,29.9,29.84,29.89,105800.0,14.2486,14.2582,14.2295,14.2534,105800.0
2005-06-23 15:50:00,29.89,29.92,29.81,29.81,98000.0,14.2534,14.2677,14.2152,14.2152,98000.0
2005-06-24 09:30:00,29.79,29.99,29.75,29.93,70200.0,14.2057,14.3011,14.1866,14.2725,70200.0
2005-06-24 09:40:00,29.93,29.93,29.84,29.85,19600.0,14.2725,14.2725,14.2295,14.2343,19600.0
2005-06-24 09:50:00,29.86,29.9,29.84,29.86,41200.0,14.2391,14.2582,14.2295,14.2391,41200.0
2005-06-24 10:00:00,29.86,29.89,29.82,29.85,20400.0,14.2391,14.2534,14.22,14.2343,20400.0
2005-06-24 10:10:00,29.83,29.89,29.82,29.83,31200.0,14.2248,14.2534,14.22,14.2248,31200.0
2005-06-24 10:20:00,29.82,29.83,29.79,29.8,31000.0,14.22,14.2248,14.2057,14.2105,31000.0
2005-06-24 10:30:00,29.8,29.84,29.79,29.82,10400.0,14.2105,14.2295,14.2057,14.22,10400.0
2005-06-24 10:40:00,29.79,29.9,29.79,29.9,20200.0,14.2057,14.2582,14.2057,14.2582,20200.0
2005-06-24 10:50:00,29.9,29.92,29.86,29.91,30200.0,14.2582,14.2677,14.2391,14.2629,30200.0
2005-06-24 11:00:00,29.92,30.0,29.92,29.94,21200.0,14.2677,14.3058,14.2677,14.2772,21200.0
2005-06-24 11:10:00,29.93,29.96,29.9,29.9,26000.0,14.2725,14.2868,14.2582,14.2582,26000.0
2005-06-24 11:20:00,29.9,29.9,29.87,29.87,12800.0,14.2582,14.2582,14.2438,14.2438,12800.0
2005-06-24 11:30:00,29.88,29.9,29.83,29.83,38200.0,14.2486,14.2582,14.2248,14.2248,38200.0
2005-06-24 11:40:00,29.82,29.89,29.81,29.88,320200.0,14.22,14.2534,14.2152,14.2486,320200.0
2005-06-24 11:50:00,29.88,29.89,29.85,29.87,29000.0,14.2486,14.2534,14.2343,14.2438,29000.0
2005-06-24 12:00:00,29.86,29.88,29.83,29.86,32200.0,14.2391,14.2486,14.2248,14.2391,32200.0
2005-06-24 12:10:00,29.86,29.93,29.85,29.92,29400.0,14.2391,14.2725,14.2343,14.2677,29400.0
2005-06-24 12:20:00,29.92,29.93,29.89,29.89,9000.0,14.2677,14.2725,14.2534,14.2534,9000.0
2005-06-24 12:30:00,29.9,29.92,29.9,29.9,11600.0,14.2582,14.2677,14.2582,14.2582,11600.0
2005-06-24 12:40:00,29.91,29.91,29.88,29.89,7400.0,14.2629,14.2629,14.2486,14.2534,7400.0
2005-06-24 12:50:00,29.88,29.92,29.88,29.88,34000.0,14.2486,14.2677,14.2486,14.2486,34000.0
2005-06-24 13:00:00,29.88,29.89,29.86,29.87,9000.0,14.2486,14.2534,14.2391,14.2438,9000.0
2005-06-24 13:10:00,29.87,29.92,29.86,29.92,25000.0,14.2438,14.2677,14.2391,14.2677,25000.0
2005-06-24 13:20:00,29.92,29.95,29.9,29.9,12200.0,14.2677,14.282,14.2582,14.2582,12200.0
2005-06-24 13:30:00,29.9,29.9,29.85,29.88,22600.0,14.2582,14.2582,14.2343,14.2486,22600.0
2005-06-24 13:40:00,29.88,29.88,29.83,29.87,33200.0,14.2486,14.2486,14.2248,14.2438,33200.0
2005-06-24 13:50:00,29.85,29.88,29.79,29.83,17800.0,14.2343,14.2486,14.2057,14.2248,17800.0
2005-06-24 14:00:00,29.82,29.87,29.79,29.83,40400.0,14.22,14.2438,14.2057,14.2248,40400.0
2005-06-24 14:10:00,29.83,29.86,29.8,29.81,17000.0,14.2248,14.2391,14.2105,14.2152,17000.0
2005-06-24 14:20:00,29.82,29.86,29.82,29.86,17800.0,14.22,14.2391,14.22,14.2391,17800.0
2005-06-24 14:30:00,29.86,29.89,29.84,29.84,18800.0,14.2391,14.2534,14.2295,14.2295,18800.0
2005-06-24 14:40:00,29.84,29.88,29.84,29.86,15400.0,14.2295,14.2486,14.2295,14.2391,15400.0
2005-06-24 14:50:00,29.86,29.89,29.83,29.86,39600.0,14.2391,14.2534,14.2248,14.2391,39600.0
2005-06-24 15:00:00,29.87,29.87,29.78,29.81,25000.0,14.2438,14.2438,14.2009,14.2152,25000.0
2005-06-24 15:10:00,29.81,29.87,29.81,29.87,37400.0,14.2152,14.2438,14.2152,14.2438,37400.0
2005-06-24 15:20:00,29.88,29.91,29.8,29.83,31000.0,14.2486,14.2629,14.2105,14.2248,31000.0
2005-06-24 15:30:00,29.83,29.86,29.79,29.85,34400.0,14.2248,14.2391,14.2057,14.2343,34400.0
2005-06-24 15:40:00,29.85,29.88,29.84,29.86,24000.0,14.2343,14.2486,14.2295,14.2391,24000.0
2005-06-24 15:50:00,29.87,29.9,29.78,29.78,69600.0,14.2438,14.2582,14.2009,14.2009,69600.0
2005-06-27 09:30:00,29.8,29.8,29.71,29.74,51200.0,14.2105,14.2105,14.1675,14.1819,51200.0
2005-06-27 09:40:00,29.75,29.81,29.74,29.77,23400.0,14.1866,14.2152,14.1819,14.1962,23400.0
2005-06-27 09:50:00,29.76,29.77,29.7,29.7,26800.0,14.1914,14.1962,14.1628,14.1628,26800.0
2005-06-27 10:00:00,29.71,29.75,29.69,29.71,19000.0,14.1675,14.1866,14.158,14.1675,19000.0
2005-06-27 10:10:00,29.71,29.76,29.71,29.75,14800.0,14.1675,14.1914,14.1675,14.1866,14800.0
2005-06-27 10:20:00,29.77,29.78,29.75,29.78,9600.0,14.1962,14.2009,14.1866,14.2009,9600.0
2005-06-27 10:30:00,29.78,29.86,29.77,29.85,28400.0,14.2009,14.2391,14.1962,14.2343,28400.0
2005-06-27 10:40:00,29.83,29.83,29.68,29.78,65600.0,14.2248,14.2248,14.1532,14.2009,65600.0
2005-06-27 10:50:00,29.78,29.8,29.71,29.73,33600.0,14.2009,14.2105,14.1675,14.1771,33600.0
2005-06-27 11:00:00,29.74,29.76,29.72,29.74,27800.0,14.1819,14.1914,14.1723,14.1819,27800.0
2005-06-27 11:10:00,29.74,29.75,29.73,29.74,17400.0,14.1819,14.1866,14.1771,14.1819,17400.0
2005-06-27 11:20:00,29.74,29.82,29.73,29.82,29000.0,14.1819,14.22,14.1771,14.22,29000.0
2005-06-27 11:30:00,29.8,29.82,29.75,29.75,27600.0,14.2105,14.22,14.1866,14.1866,27600.0
2005-06-27 11:40:00,29.75,29.84,29.75,29.83,22400.0,14.1866,14.2295,14.1866,14.2248,22400.0
2005-06-27 11:50:00,29.84,29.85,29.78,29.83,31800.0,14.2295,14.2343,14.2009,14.2248,31800.0
2005-06-27 12:00:00,29.81,29.84,29.8,29.84,13600.0,14.2152,14.2295,14.2105,14.2295,13600.0
2005-06-27 12:10:00,29.84,29.86,29.8,29.81,32200.0,14.2295,14.2391,14.2105,14.2152,32200.0
2005-06-27 12:20:00,29.81,29.84,29.81,29.83,11800.0,14.2152,14.2295,14.2152,14.2248,11800.0
2005-06-27 12:30:00,29.83,29.88,29.81,29.85,24600.0,14.2248,14.2486,14.2152,14.2343,24600.0
2005-06-27 12:40:00,29.84,29.85,29.81,29.81,19400.0,14.2295,14.2343,14.2152,14.2152,19400.0
2005-06-27 12:50:00,29.81,29.83,29.81,29.83,25800.0,14.2152,14.2248,14.2152,14.2248,25800.0
2005-06-27 13:00:00,29.82,29.84,29.81,29.83,28800.0,14.22,14.2295,14.2152,14.2248,28800.0
2005-06-27 13:10:00,29.83,29.83,29.83,29.83,20400.0,14.2248,14.2248,14.2248,14.2248,20400.0
2005-06-27 13:20:00,29.83,29.84,29.82,29.83,19800.0,14.2248,14.2295,14.22,14.2248,19800.0
2005-06-27 13:30:00,29.84,29.84,29.83,29.83,11000.0,14.2295,14.2295,14.2248,14.2248,11000.0
2005-06-27 13:40:00,29.83,29.83,29.78,29.8,36000.0,14.2248,14.2248,14.2009,14.2105,36000.0
2005-06-27 13:50:00,29.81,29.83,29.79,29.79,24600.0,14.2152,14.2248,14.2057,14.2057,24600.0
2005-06-27 14:00:00,29.78,29.85,29.78,29.83,31600.0,14.2009,14.2343,14.2009,14.2248,31600.0
2005-06-27 14:10:00,29.85,29.86,29.85,29.86,18400.0,14.2343,14.2391,14.2343,14.2391,18400.0
2005-06-27 14:20:00,29.86,29.88,29.79,29.8,23600.0,14.2391,14.2486,14.2057,14.2105,23600.0
2005-06-27 14:30:00,29.8,29.9,29.8,29.83,27200.0,14.2105,14.2582,14.2105,14.2248,27200.0
2005-06-27 14:40:00,29.83,29.84,29.8,29.81,24400.0,14.2248,14.2295,14.2105,14.2152,24400.0
2005-06-27 14:50:00,29.81,29.81,29.7,29.73,32600.0,14.2152,14.2152,14.1628,14.1771,32600.0
2005-06-27 15:00:00,29.72,29.78,29.71,29.74,30000.0,14.1723,14.2009,14.1675,14.1819,30000.0
2005-06-27 15:10:00,29.75,29.81,29.75,29.76,28600.0,14.1866,14.2152,14.1866,14.1914,28600.0
2005-06-27 15:20:00,29.76,29.88,29.75,29.88,36800.0,14.1914,14.2486,14.1866,14.2486,36800.0
2005-06-27 15:30:00,29.88,29.88,29.82,29.82,34200.0,14.2486,14.2486,14.22,14.22,34200.0
2005-06-27 15:40:00,29.82,29.85,29.77,29.77,32000.0,14.22,14.2343,14.1962,14.1962,32000.0
2005-06-27 15:50:00,29.77,29.86,29.69,29.84,79000.0,14.1962,14.2391,14.158,14.2295,79000.0
2005-06-28 09:30:00,29.8,29.88,29.77,29.88,67400.0,14.2105,14.2486,14.1962,14.2486,67400.0
2005-06-28 09:40:00,29.85,30.05,29.85,30.02,104400.0,14.2343,14.3297,14.2343,14.3154,104400.0
2005-06-28 09:50:00,30.01,30.03,29.97,30.02,51200.0,14.3106,14.3201,14.2915,14.3154,51200.0
2005-06-28 10:00:00,30.04,30.05,29.98,30.0,44200.0,14.3249,14.3297,14.2963,14.3058,44200.0
2005-06-28 10:10:00,30.0,30.03,29.95,30.0,39200.0,14.3058,14.3201,14.282,14.3058,39200.0
2005-06-28 10:20:00,30.01,30.02,29.91,29.96,40400.0,14.3106,14.3154,14.2629,14.2868,40400.0
2005-06-28 10:30:00,29.96,30.02,29.96,30.02,27800.0,14.2868,14.3154,14.2868,14.3154,27800.0
2005-06-28 10:40:00,30.02,30.02,29.97,29.99,23400.0,14.3154,14.3154,14.2915,14.3011,23400.0
2005-06-28 10:50:00,29.97,30.01,29.96,29.98,33600.0,14.2915,14.3106,14.2868,14.2963,33600.0
2005-06-28 11:00:00,29.98,30.02,29.98,30.02,22200.0,14.2963,14.3154,14.2963,14.3154,22200.0
2005-06-28 11:10:00,30.01,30.01,29.98,29.99,20600.0,14.3106,14.3106,14.2963,14.3011,20600.0
2005-06-28 11:20:00,29.99,30.0,29.97,29.98,18400.0,14.3011,14.3058,14.2915,14.2963,18400.0
2005-06-28 11:30:00,29.97,30.0,29.97,30.0,21400.0,14.2915,14.3058,14.2915,14.3058,21400.0
2005-06-28 11:40:00,30.0,30.0,29.99,30.0,31800.0,14.3058,14.3058,14.3011,14.3058,31800.0
2005-06-28 11:50:00,30.0,30.02,30.0,30.0,19200.0,14.3058,14.3154,14.3058,14.3058,19200.0
2005-06-28 12:00:00,30.0,30.01,29.95,29.97,54600.0,14.3058,14.3106,14.282,14.2915,54600.0
2005-06-28 12:10:00,29.97,29.99,29.93,29.93,22000.0,14.2915,14.3011,14.2725,14.2725,22000.0
2005-06-28 12:20:00,29.94,29.96,29.92,29.93,16000.0,14.2772,14.2868,14.2677,14.2725,16000.0
2005-06-28 12:30:00,29.93,29.93,29.86,29.86,32400.0,14.2725,14.2725,14.2391,14.2391,32400.0
2005-06-28 12:40:00,29.86,29.92,29.86,29.88,15200.0,14.2391,14.2677,14.2391,14.2486,15200.0
2005-06-28 12:50:00,29.89,29.92,29.89,29.91,16400.0,14.2534,14.2677,14.2534,14.2629,16400.0
2005-06-28 13:00:00,29.92,29.95,29.92,29.93,34600.0,14.2677,14.282,14.2677,14.2725,34600.0
2005-06-28 13:10:00,29.94,29.99,29.93,29.93,38600.0,14.2772,14.3011,14.2725,14.2725,38600.0
2005-06-28 13:20:00,29.93,29.98,29.93,29.95,25600.0,14.2725,14.2963,14.2725,14.282,25600.0
2005-06-28 13:30:00,29.95,29.99,29.94,29.98,25600.0,14.282,14.3011,14.2772,14.2963,25600.0
2005-06-28 13:40:00,29.99,30.0,29.97,29.99,10600.0,14.3011,14.3058,14.2915,14.3011,10600.0
2005-06-28 13:50:00,30.0,30.02,30.0,30.0,28600.0,14.3058,14.3154,14.3058,14.3058,28600.0
2005-06-28 14:00:00,30.0,30.0,29.96,29.98,14800.0,14.3058,14.3058,14.2868,14.2963,14800.0
2005-06-28 14:10:00,29.98,29.99,29.97,29.97,15400.0,14.2963,14.3011,14.2915,14.2915,15400.0
2005-06-28 14:20:00,29.98,29.98,29.96,29.97,17200.0,14.2963,14.2963,14.2868,14.2915,17200.0
2005-06-28 14:30:00,29.97,29.99,29.97,29.99,20800.0,14.2915,14.3011,14.2915,14.3011,20800.0
2005-06-28 14:40:00,29.99,30.0,29.97,29.97,26400.0,14.3011,14.3058,14.2915,14.2915,26400.0
2005-06-28 14:50:00,29.98,29.99,29.96,29.98,19000.0,14.2963,14.3011,14.2868,14.2963,19000.0
2005-06-28 15:00:00,29.98,30.0,29.98,30.0,22400.0,14.2963,14.3058,14.2963,14.3058,22400.0
2005-06-28 15:10:00,30.0,30.01,29.99,30.0,25600.0,14.3058,14.3106,14.3011,14.3058,25600.0
2005-06-28 15:20:00,29.99,30.0,29.99,29.99,18200.0,14.3011,14.3058,14.3011,14.3011,18200.0
2005-06-28 15:30:00,29.99,30.03,29.98,30.02,47600.0,14.3011,14.3201,14.2963,14.3154,47600.0
2005-06-28 15:40:00,30.02,30.11,30.02,30.1,67600.0,14.3154,14.3583,14.3154,14.3535,67600.0
2005-06-28 15:50:00,30.09,30.13,30.07,30.11,81600.0,14.3488,14.3678,14.3392,14.3583,81600.0
2005-06-29 09:30:00,30.23,30.23,30.0,30.04,46000.0,14.4155,14.4155,14.3058,14.3249,46000.0
2005-06-29 09:40:00,30.08,30.17,30.03,30.13,33200.0,14.344,14.3869,14.3201,14.3678,33200.0
2005-06-29 09:50:00,30.1,30.15,30.05,30.12,57600.0,14.3535,14.3774,14.3297,14.3631,57600.0
2005-06-29 10:00:00,30.13,30.13,30.04,30.1,28000.0,14.3678,14.3678,14.3249,14.3535,28000.0
2005-06-29 10:10:00,30.09,30.1,30.05,30.08,30800.0,14.3488,14.3535,14.3297,14.344,30800.0
2005-06-29 10:20:00,30.08,30.12,30.03,30.09,30600.0,14.344,14.3631,14.3201,14.3488,30600.0
2005-06-29 10:30:00,30.09,30.13,30.04,30.04,24000.0,14.3488,14.3678,14.3249,14.3249,24000.0
2005-06-29 10:40:00,30.03,30.07,30.03,30.06,15800.0,14.3201,14.3392,14.3201,14.3345,15800.0
2005-06-29 10:50:00,30.07,30.07,30.04,30.05,20400.0,14.3392,14.3392,14.3249,14.3297,20400.0
2005-06-29 11:00:00,30.06,30.06,30.03,30.06,11400.0,14.3345,14.3345,14.3201,14.3345,11400.0
2005-06-29 11:10:00,30.07,30.08,30.04,30.08,10200.0,14.3392,14.344,14.3249,14.344,10200.0
2005-06-29 11:20:00,30.07,30.09,30.02,30.03,12200.0,14.3392,14.3488,14.3154,14.3201,12200.0
2005-06-29 11:30:00,30.02,30.03,29.99,29.99,21400.0,14.3154,14.3201,14.3011,14.3011,21400.0
2005-06-29 11:40:00,29.99,30.03,29.99,30.0,6000.0,14.3011,14.3201,14.3011,14.3058,6000.0
2005-06-29 11:50:00,30.01,30.02,29.93,29.95,21600.0,14.3106,14.3154,14.2725,14.282,21600.0
2005-06-29 12:00:00,29.94,29.95,29.92,29.93,7400.0,14.2772,14.282,14.2677,14.2725,7400.0
2005-06-29 12:10:00,29.95,29.97,29.92,29.97,8200.0,14.282,14.2915,14.2677,14.2915,8200.0
2005-06-29 12:20:00,29.96,29.98,29.95,29.95,7200.0,14.2868,14.2963,14.282,14.282,7200.0
2005-06-29 12:30:00,29.94,29.98,29.93,29.96,48800.0,14.2772,14.2963,14.2725,14.2868,48800.0
2005-06-29 12:40:00,29.93,29.98,29.93,29.96,13600.0,14.2725,14.2963,14.2725,14.2868,13600.0
2005-06-29 12:50:00,29.97,29.97,29.9,29.91,10000.0,14.2915,14.2915,14.2582,14.2629,10000.0
2005-06-29 13:00:00,29.91,29.94,29.91,29.94,2400.0,14.2629,14.2772,14.2629,14.2772,2400.0
2005-06-29 13:10:00,29.93,29.97,29.92,29.93,9000.0,14.2725,14.2915,14.2677,14.2725,9000.0
2005-06-29 13:20:00,29.94,29.98,29.93,29.98,35000.0,14.2772,14.2963,14.2725,14.2963,35000.0
2005-06-29 13:30:00,29.98,30.0,29.96,29.98,17800.0,14.2963,14.3058,14.2868,14.2963,17800.0
2005-06-29 13:40:00,29.97,29.98,29.93,29.95,43000.0,14.2915,14.2963,14.2725,14.282,43000.0
2005-06-29 13:50:00,29.95,29.95,29.84,29.86,35800.0,14.282,14.282,14.2295,14.2391,35800.0
2005-06-29 14:00:00,29.87,29.89,29.84,29.86,42400.0,14.2438,14.2534,14.2295,14.2391,42400.0
2005-06-29 14:10:00,29.85,29.87,29.8,29.83,42400.0,14.2343,14.2438,14.2105,14.2248,42400.0
2005-06-29 14:20:00,29.85,29.85,29.72,29.74,140400.0,14.2343,14.2343,14.1723,14.1819,140400.0
2005-06-29 14:30:00,29.75,29.75,29.7,29.75,30200.0,14.1866,14.1866,14.1628,14.1866,30200.0
2005-06-29 14:40:00,29.75,29.77,29.71,29.71,26800.0,14.1866,14.1962,14.1675,14.1675,26800.0
2005-06-29 14:50:00,29.71,29.84,29.7,29.79,205000.0,14.1675,14.2295,14.1628,14.2057,205000.0
2005-06-29 15:00:00,29.78,29.83,29.78,29.81,14600.0,14.2009,14.2248,14.2009,14.2152,14600.0
2005-06-29 15:10:00,29.81,29.82,29.8,29.82,10200.0,14.2152,14.22,14.2105,14.22,10200.0
2005-06-29 15:20:00,29.82,29.82,29.8,29.82,18400.0,14.22,14.22,14.2105,14.22,18400.0
2005-06-29 15:30:00,29.82,29.88,29.82,29.85,17600.0,14.22,14.2486,14.22,14.2343,17600.0
2005-06-29 15:40:00,29.87,29.91,29.85,29.86,48800.0,14.2438,14.2629,14.2343,14.2391,48800.0
2005-06-29 15:50:00,29.86,29.88,29.84,29.87,54800.0,14.2391,14.2486,14.2295,14.2438,54800.0
2005-06-30 09:30:00,29.97,30.04,29.91,30.02,75200.0,14.2915,14.3249,14.2629,14.3154,75200.0
2005-06-30 09:40:00,30.04,30.08,29.95,29.99,50800.0,14.3249,14.344,14.282,14.3011,50800.0
2005-06-30 09:50:00,30.03,30.05,29.95,29.98,52200.0,14.3201,14.3297,14.282,14.2963,52200.0
2005-06-30 10:00:00,29.96,30.03,29.95,30.01,51400.0,14.2868,14.3201,14.282,14.3106,51400.0
2005-06-30 10:10:00,30.03,30.1,29.98,30.03,363400.0,14.3201,14.3535,14.2963,14.3201,363400.0
2005-06-30 10:20:00,30.03,30.15,30.02,30.09,126200.0,14.3201,14.3774,14.3154,14.3488,126200.0
2005-06-30 10:30:00,30.09,30.11,30.06,30.11,42200.0,14.3488,14.3583,14.3345,14.3583,42200.0
2005-06-30 10:40:00,30.11,30.14,30.11,30.12,31200.0,14.3583,14.3726,14.3583,14.3631,31200.0
2005-06-30 10:50:00,30.11,30.11,30.08,30.1,35000.0,14.3583,14.3583,14.344,14.3535,35000.0
2005-06-30 11:00:00,30.1,30.11,30.06,30.11,210200.0,14.3535,14.3583,14.3345,14.3583,210200.0
2005-06-30 11:10:00,30.12,30.12,30.07,30.07,13600.0,14.3631,14.3631,14.3392,14.3392,13600.0
2005-06-30 11:20:00,30.07,30.12,30.07,30.12,29000.0,14.3392,14.3631,14.3392,14.3631,29000.0
2005-06-30 11:30:00,30.11,30.25,30.1,30.25,78200.0,14.3583,14.4251,14.3535,14.4251,78200.0
2005-06-30 11:40:00,30.23,30.35,30.22,30.32,188600.0,14.4155,14.4727,14.4107,14.4584,188600.0
2005-06-30 11:50:00,30.32,30.59,30.32,30.5,298600.0,14.4584,14.5872,14.4584,14.5443,298600.0
2005-06-30 12:00:00,30.5,30.53,30.44,30.5,249000.0,14.5443,14.5586,14.5157,14.5443,249000.0
2005-06-30 12:10:00,30.5,30.59,30.48,30.59,70000.0,14.5443,14.5872,14.5347,14.5872,70000.0
2005-06-30 12:20:00,30.6,30.67,30.56,30.65,21800.0,14.592,14.6253,14.5729,14.6158,21800.0
2005-06-30 12:30:00,30.63,30.79,30.63,30.79,95400.0,14.6063,14.6826,14.6063,14.6826,95400.0
2005-06-30 12:40:00,30.78,30.83,30.75,30.79,151000.0,14.6778,14.7016,14.6635,14.6826,151000.0
2005-06-30 12:50:00,30.78,30.78,30.75,30.75,81600.0,14.6778,14.6778,14.6635,14.6635,81600.0
2005-06-30 13:00:00,30.75,30.77,30.73,30.77,72800.0,14.6635,14.673,14.6539,14.673,72800.0
2005-06-30 13:10:00,30.78,30.78,30.7,30.73,46600.0,14.6778,14.6778,14.6396,14.6539,46600.0
2005-06-30 13:20:00,30.72,30.75,30.72,30.73,20800.0,14.6492,14.6635,14.6492,14.6539,20800.0
2005-06-30 13:30:00,30.73,30.74,30.68,30.7,70800.0,14.6539,14.6587,14.6301,14.6396,70800.0
2005-06-30 13:40:00,30.71,30.71,30.63,30.63,40200.0,14.6444,14.6444,14.6063,14.6063,40200.0
2005-06-30 13:50:00,30.64,30.71,30.64,30.68,34000.0,14.611,14.6444,14.611,14.6301,34000.0
2005-06-30 14:00:00,30.68,30.71,30.68,30.71,30800.0,14.6301,14.6444,14.6301,14.6444,30800.0
2005-06-30 14:10:00,30.72,30.74,30.66,30.73,50800.0,14.6492,14.6587,14.6206,14.6539,50800.0
2005-06-30 14:20:00,30.73,30.73,30.64,30.69,51000.0,14.6539,14.6539,14.611,14.6349,51000.0
2005-06-30 14:30:00,30.7,30.74,30.59,30.59,90200.0,14.6396,14.6587,14.5872,14.5872,90200.0
2005-06-30 14:40:00,30.58,30.58,30.52,30.57,66600.0,14.5824,14.5824,14.5538,14.5777,66600.0
2005-06-30 14:50:00,30.54,30.59,30.48,30.54,89000.0,14.5633,14.5872,14.5347,14.5633,89000.0
2005-06-30 15:00:00,30.54,30.54,30.43,30.48,59600.0,14.5633,14.5633,14.5109,14.5347,59600.0
2005-06-30 15:10:00,30.48,30.59,30.45,30.59,53600.0,14.5347,14.5872,14.5204,14.5872,53600.0
2005-06-30 15:20:00,30.59,30.59,30.48,30.5,47400.0,14.5872,14.5872,14.5347,14.5443,47400.0
2005-06-30 15:30:00,30.5,30.51,30.47,30.47,46400.0,14.5443,14.549,14.53,14.53,46400.0
2005-06-30 15:40:00,30.47,30.58,30.47,30.48,95400.0,14.53,14.5824,14.53,14.5347,95400.0
2005-06-30 15:50:00,30.49,30.49,30.43,30.43,96400.0,14.5395,14.5395,14.5109,14.5109,96400.0
2005-07-01 09:30:00,30.46,30.5,30.46,30.5,76200.0,14.5252,14.5443,14.5252,14.5443,76200.0
2005-07-01 09:40:00,30.5,30.5,30.39,30.39,142600.0,14.5443,14.5443,14.4918,14.4918,142600.0
2005-07-01 09:50:00,30.39,30.4,30.34,30.4,71400.0,14.4918,14.4966,14.468,14.4966,71400.0
2005-07-01 10:00:00,30.4,30.41,30.36,30.38,67800.0,14.4966,14.5014,14.4775,14.487,67800.0
2005-07-01 10:10:00,30.39,30.4,30.27,30.27,27800.0,14.4918,14.4966,14.4346,14.4346,27800.0
2005-07-01 10:20:00,30.28,30.38,30.25,30.38,32200.0,14.4394,14.487,14.4251,14.487,32200.0
2005-07-01 10:30:00,30.38,30.42,30.38,30.4,57400.0,14.487,14.5061,14.487,14.4966,57400.0
2005-07-01 10:40:00,30.4,30.41,30.36,30.41,18800.0,14.4966,14.5014,14.4775,14.5014,18800.0
2005-07-01 10:50:00,30.4,30.4,30.34,30.36,23400.0,14.4966,14.4966,14.468,14.4775,23400.0
2005-07-01 11:00:00,30.36,30.36,30.25,30.25,59800.0,14.4775,14.4775,14.4251,14.4251,59800.0
2005-07-01 11:10:00,30.25,30.33,30.25,30.32,35000.0,14.4251,14.4632,14.4251,14.4584,35000.0
2005-07-01 11:20:00,30.32,30.39,30.32,30.35,22800.0,14.4584,14.4918,14.4584,14.4727,22800.0
2005-07-01 11:30:00,30.35,30.36,30.32,30.32,15600.0,14.4727,14.4775,14.4584,14.4584,15600.0
2005-07-01 11:40:00,30.33,30.34,30.31,30.33,27200.0,14.4632,14.468,14.4537,14.4632,27200.0
2005-07-01 11:50:00,30.33,30.33,30.3,30.3,21800.0,14.4632,14.4632,14.4489,14.4489,21800.0
2005-07-01 12:00:00,30.3,30.34,30.3,30.34,16800.0,14.4489,14.468,14.4489,14.468,16800.0
2005-07-01 12:10:00,30.34,30.36,30.33,30.34,18400.0,14.468,14.4775,14.4632,14.468,18400.0
2005-07-01 12:20:00,30.34,30.4,30.34,30.4,26400.0,14.468,14.4966,14.468,14.4966,26400.0
2005-07-01 12:30:00,30.4,30.41,30.34,30.36,39400.0,14.4966,14.5014,14.468,14.4775,39400.0
2005-07-01 12:40:00,30.36,30.41,30.36,30.4,55600.0,14.4775,14.5014,14.4775,14.4966,55600.0
2005-07-01 12:50:00,30.4,30.45,30.4,30.45,25200.0,14.4966,14.5204,14.4966,14.5204,25200.0
2005-07-01 13:00:00,30.45,30.48,30.41,30.48,28200.0,14.5204,14.5347,14.5014,14.5347,28200.0
2005-07-01 13:10:00,30.5,30.52,30.48,30.5,48400.0,14.5443,14.5538,14.5347,14.5443,48400.0
2005-07-01 13:20:00,30.5,30.53,30.45,30.45,67400.0,14.5443,14.5586,14.5204,14.5204,67400.0
2005-07-01 13:30:00,30.45,30.48,30.43,30.43,15400.0,14.5204,14.5347,14.5109,14.5109,15400.0
2005-07-01 13:40:00,30.43,30.43,30.41,30.43,10200.0,14.5109,14.5109,14.5014,14.5109,10200.0
2005-07-01 13:50:00,30.45,30.5,30.45,30.49,16000.0,14.5204,14.5443,14.5204,14.5395,16000.0
2005-07-01 14:00:00,30.48,30.53,30.46,30.49,27400.0,14.5347,14.5586,14.5252,14.5395,27400.0
2005-07-01 14:10:00,30.5,30.51,30.45,30.46,15800.0,14.5443,14.549,14.5204,14.5252,15800.0
2005-07-01 14:20:00,30.46,30.5,30.45,30.5,21000.0,14.5252,14.5443,14.5204,14.5443,21000.0
2005-07-01 14:30:00,30.48,30.53,30.44,30.46,29000.0,14.5347,14.5586,14.5157,14.5252,29000.0
2005-07-01 14:40:00,30.47,30.54,30.47,30.53,30200.0,14.53,14.5633,14.53,14.5586,30200.0
2005-07-01 14:50:00,30.53,30.55,30.5,30.52,30400.0,14.5586,14.5681,14.5443,14.5538,30400.0
2005-07-01 15:00:00,30.52,30.59,30.5,30.55,41600.0,14.5538,14.5872,14.5443,14.5681,41600.0
2005-07-01 15:10:00,30.55,30.57,30.52,30.54,25000.0,14.5681,14.5777,14.5538,14.5633,25000.0
2005-07-01 15:20:00,30.54,30.58,30.5,30.5,24800.0,14.5633,14.5824,14.5443,14.5443,24800.0
2005-07-01 15:30:00,30.5,30.55,30.49,30.49,25200.0,14.5443,14.5681,14.5395,14.5395,25200.0
2005-07-01 15:40:00,30.48,30.65,30.48,30.62,72000.0,14.5347,14.6158,14.5347,14.6015,72000.0
2005-07-01 15:50:00,30.63,30.73,30.56,30.66,101600.0,14.6063,14.6539,14.5729,14.6206,101600.0
2005-07-05 09:30:00,30.51,30.51,30.46,30.47,39000.0,14.549,14.549,14.5252,14.53,39000.0
2005-07-05 09:40:00,30.47,30.5,30.46,30.49,33400.0,14.53,14.5443,14.5252,14.5395,33400.0
2005-07-05 09:50:00,30.5,30.53,30.49,30.52,16800.0,14.5443,14.5586,14.5395,14.5538,16800.0
2005-07-05 10:00:00,30.51,30.55,30.49,30.55,32200.0,14.549,14.5681,14.5395,14.5681,32200.0
2005-07-05 10:10:00,30.55,30.69,30.55,30.68,64200.0,14.5681,14.6349,14.5681,14.6301,64200.0
2005-07-05 10:20:00,30.67,30.68,30.63,30.68,29400.0,14.6253,14.6301,14.6063,14.6301,29400.0
2005-07-05 10:30:00,30.67,30.72,30.62,30.64,46200.0,14.6253,14.6492,14.6015,14.611,46200.0
2005-07-05 10:40:00,30.64,30.69,30.64,30.68,23600.0,14.611,14.6349,14.611,14.6301,23600.0
2005-07-05 10:50:00,30.68,30.73,30.67,30.72,28600.0,14.6301,14.6539,14.6253,14.6492,28600.0
2005-07-05 11:00:00,30.74,30.75,30.73,30.74,20000.0,14.6587,14.6635,14.6539,14.6587,20000.0
2005-07-05 11:10:00,30.75,30.75,30.73,30.74,17600.0,14.6635,14.6635,14.6539,14.6587,17600.0
2005-07-05 11:20:00,30.75,30.75,30.7,30.73,12200.0,14.6635,14.6635,14.6396,14.6539,12200.0
2005-07-05 11:30:00,30.73,31.64,30.71,30.71,159400.0,14.6539,15.0879,14.6444,14.6444,159400.0
2005-07-05 11:40:00,30.71,30.71,30.69,30.7,7600.0,14.6444,14.6444,14.6349,14.6396,7600.0
2005-07-05 11:50:00,30.72,30.75,30.72,30.73,5600.0,14.6492,14.6635,14.6492,14.6539,5600.0
2005-07-05 12:00:00,30.74,30.75,30.69,30.69,9600.0,14.6587,14.6635,14.6349,14.6349,9600.0
2005-07-05 12:10:00,30.7,30.71,30.68,30.7,17200.0,14.6396,14.6444,14.6301,14.6396,17200.0
2005-07-05 12:20:00,30.71,30.83,30.7,30.83,23000.0,14.6444,14.7016,14.6396,14.7016,23000.0
2005-07-05 12:30:00,30.82,30.84,30.8,30.82,20400.0,14.6969,14.7064,14.6873,14.6969,20400.0
2005-07-05 12:40:00,30.82,30.83,30.78,30.8,10200.0,14.6969,14.7016,14.6778,14.6873,10200.0
2005-07-05 12:50:00,30.82,30.85,30.81,30.81,9800.0,14.6969,14.7112,14.6921,14.6921,9800.0
2005-07-05 13:00:00,30.81,30.82,30.79,30.8,21000.0,14.6921,14.6969,14.6826,14.6873,21000.0
2005-07-05 13:10:00,30.79,30.81,30.79,30.8,18400.0,14.6826,14.6921,14.6826,14.6873,18400.0
2005-07-05 13:20:00,30.8,30.8,30.75,30.75,26000.0,14.6873,14.6873,14.6635,14.6635,26000.0
2005-07-05 13:30:00,30.76,30.8,30.75,30.8,18600.0,14.6683,14.6873,14.6635,14.6873,18600.0
2005-07-05 13:40:00,30.8,30.82,30.75,30.79,19200.0,14.6873,14.6969,14.6635,14.6826,19200.0
2005-07-05 13:50:00,30.8,30.82,30.77,30.79,11400.0,14.6873,14.6969,14.673,14.6826,11400.0
2005-07-05 14:00:00,30.79,30.79,30.77,30.77,11200.0,14.6826,14.6826,14.673,14.673,11200.0
2005-07-05 14:10:00,30.77,30.78,30.73,30.77,13800.0,14.673,14.6778,14.6539,14.673,13800.0
2005-07-05 14:20:00,30.75,30.75,30.73,30.75,9400.0,14.6635,14.6635,14.6539,14.6635,9400.0
2005-07-05 14:30:00,30.75,30.79,30.75,30.78,15400.0,14.6635,14.6826,14.6635,14.6778,15400.0
2005-07-05 14:40:00,30.78,30.8,30.75,30.78,16200.0,14.6778,14.6873,14.6635,14.6778,16200.0
2005-07-05 14:50:00,30.78,30.8,30.75,30.75,19200.0,14.6778,14.6873,14.6635,14.6635,19200.0
2005-07-05 15:00:00,30.75,30.78,30.74,30.76,12600.0,14.6635,14.6778,14.6587,14.6683,12600.0
2005-07-05 15:10:00,30.75,30.76,30.72,30.72,21600.0,14.6635,14.6683,14.6492,14.6492,21600.0
2005-07-05 15:20:00,30.73,30.74,30.69,30.73,45800.0,14.6539,14.6587,14.6349,14.6539,45800.0
2005-07-05 15:30:00,30.73,30.77,30.73,30.75,18800.0,14.6539,14.673,14.6539,14.6635,18800.0
2005-07-05 15:40:00,30.77,30.79,30.73,30.77,34800.0,14.673,14.6826,14.6539,14.673,34800.0
2005-07-05 15:50:00,30.77,30.78,30.7,30.74,40400.0,14.673,14.6778,14.6396,14.6587,40400.0
2005-07-06 09:30:00,30.65,30.81,30.61,30.79,39400.0,14.6158,14.6921,14.5967,14.6826,39400.0
2005-07-06 09:40:00,30.78,30.78,30.63,30.68,48200.0,14.6778,14.6778,14.6063,14.6301,48200.0
2005-07-06 09:50:00,30.7,30.77,30.7,30.71,22200.0,14.6396,14.673,14.6396,14.6444,22200.0
2005-07-06 10:00:00,30.71,30.78,30.71,30.74,36800.0,14.6444,14.6778,14.6444,14.6587,36800.0
2005-07-06 10:10:00,30.73,30.75,30.68,30.72,39400.0,14.6539,14.6635,14.6301,14.6492,39400.0
2005-07-06 10:20:00,30.72,30.75,30.64,30.68,54200.0,14.6492,14.6635,14.611,14.6301,54200.0
2005-07-06 10:30:00,30.68,30.7,30.64,30.68,18400.0,14.6301,14.6396,14.611,14.6301,18400.0
2005-07-06 10:40:00,30.68,30.68,30.6,30.6,18400.0,14.6301,14.6301,14.592,14.592,18400.0
2005-07-06 10:50:00,30.6,30.63,30.59,30.59,23600.0,14.592,14.6063,14.5872,14.5872,23600.0
2005-07-06 11:00:00,30.58,30.61,30.55,30.56,16800.0,14.5824,14.5967,14.5681,14.5729,16800.0
2005-07-06 11:10:00,30.56,30.57,30.53,30.56,39000.0,14.5729,14.5777,14.5586,14.5729,39000.0
2005-07-06 11:20:00,30.56,30.56,30.49,30.53,35200.0,14.5729,14.5729,14.5395,14.5586,35200.0
2005-07-06 11:30:00,30.5,30.55,30.5,30.55,26600.0,14.5443,14.5681,14.5443,14.5681,26600.0
2005-07-06 11:40:00,30.55,30.56,30.51,30.53,21000.0,14.5681,14.5729,14.549,14.5586,21000.0
2005-07-06 11:50:00,30.52,30.53,30.5,30.52,12000.0,14.5538,14.5586,14.5443,14.5538,12000.0
2005-07-06 12:00:00,30.51,30.52,30.47,30.47,19200.0,14.549,14.5538,14.53,14.53,19200.0
2005-07-06 12:10:00,30.47,30.47,30.43,30.46,20000.0,14.53,14.53,14.5109,14.5252,20000.0
2005-07-06 12:20:00,30.45,30.5,30.41,30.46,70400.0,14.5204,14.5443,14.5014,14.5252,70400.0
2005-07-06 12:30:00,30.46,30.46,30.41,30.41,45800.0,14.5252,14.5252,14.5014,14.5014,45800.0
2005-07-06 12:40:00,30.41,30.42,30.38,30.41,34600.0,14.5014,14.5061,14.487,14.5014,34600.0
2005-07-06 12:50:00,30.42,30.46,30.41,30.45,78600.0,14.5061,14.5252,14.5014,14.5204,78600.0
2005-07-06 13:00:00,30.45,30.49,30.45,30.48,21000.0,14.5204,14.5395,14.5204,14.5347,21000.0
2005-07-06 13:10:00,30.47,30.5,30.45,30.47,25800.0,14.53,14.5443,14.5204,14.53,25800.0
2005-07-06 13:20:00,30.47,30.47,30.43,30.45,36800.0,14.53,14.53,14.5109,14.5204,36800.0
2005-07-06 13:30:00,30.45,30.47,30.33,30.34,56000.0,14.5204,14.53,14.4632,14.468,56000.0
2005-07-06 13:40:00,30.34,30.38,30.34,30.37,30200.0,14.468,14.487,14.468,14.4823,30200.0
2005-07-06 13:50:00,30.36,30.4,30.35,30.38,26600.0,14.4775,14.4966,14.4727,14.487,26600.0
2005-07-06 14:00:00,30.38,30.38,30.32,30.35,69400.0,14.487,14.487,14.4584,14.4727,69400.0
2005-07-06 14:10:00,30.35,30.36,30.33,30.34,35000.0,14.4727,14.4775,14.4632,14.468,35000.0
2005-07-06 14:20:00,30.34,30.35,30.25,30.34,97000.0,14.468,14.4727,14.4251,14.468,97000.0
2005-07-06 14:30:00,30.35,30.35,30.17,30.17,59400.0,14.4727,14.4727,14.3869,14.3869,59400.0
2005-07-06 14:40:00,30.16,30.25,30.07,30.07,134600.0,14.3821,14.4251,14.3392,14.3392,134600.0
2005-07-06 14:50:00,30.05,30.08,30.02,30.07,34800.0,14.3297,14.344,14.3154,14.3392,34800.0
2005-07-06 15:00:00,30.07,30.15,30.06,30.15,86200.0,14.3392,14.3774,14.3345,14.3774,86200.0
2005-07-06 15:10:00,30.17,30.17,30.09,30.12,77000.0,14.3869,14.3869,14.3488,14.3631,77000.0
2005-07-06 15:20:00,30.11,30.11,30.0,30.06,72000.0,14.3583,14.3583,14.3058,14.3345,72000.0
2005-07-06 15:30:00,30.05,30.11,30.03,30.1,135600.0,14.3297,14.3583,14.3201,14.3535,135600.0
2005-07-06 15:40:00,30.1,30.11,30.03,30.05,249800.0,14.3535,14.3583,14.3201,14.3297,249800.0
2005-07-06 15:50:00,30.04,30.04,29.91,29.96,137000.0,14.3249,14.3249,14.2629,14.2868,137000.0
2005-07-07 09:40:00,29.6,29.68,29.55,29.66,132600.0,14.1151,14.1532,14.0913,14.1437,132600.0
2005-07-07 09:50:00,29.66,29.84,29.65,29.84,106600.0,14.1437,14.2295,14.1389,14.2295,106600.0
2005-07-07 10:00:00,29.84,30.04,29.82,30.04,101400.0,14.2295,14.3249,14.22,14.3249,101400.0
2005-07-07 10:10:00,30.04,30.05,30.0,30.03,59600.0,14.3249,14.3297,14.3058,14.3201,59600.0
2005-07-07 10:20:00,30.02,30.11,30.0,30.02,65600.0,14.3154,14.3583,14.3058,14.3154,65600.0
2005-07-07 10:30:00,30.05,30.05,29.93,29.93,92600.0,14.3297,14.3297,14.2725,14.2725,92600.0
2005-07-07 10:40:00,29.93,29.97,29.89,29.96,33800.0,14.2725,14.2915,14.2534,14.2868,33800.0
2005-07-07 10:50:00,29.94,29.95,29.89,29.91,31400.0,14.2772,14.282,14.2534,14.2629,31400.0
2005-07-07 11:00:00,29.9,29.9,29.8,29.9,46600.0,14.2582,14.2582,14.2105,14.2582,46600.0
2005-07-07 11:10:00,29.92,29.93,29.86,29.9,79400.0,14.2677,14.2725,14.2391,14.2582,79400.0
2005-07-07 11:20:00,29.9,29.91,29.83,29.84,63200.0,14.2582,14.2629,14.2248,14.2295,63200.0
2005-07-07 11:30:00,29.85,29.88,29.81,29.82,17400.0,14.2343,14.2486,14.2152,14.22,17400.0
2005-07-07 11:40:00,29.85,29.88,29.84,29.88,40600.0,14.2343,14.2486,14.2295,14.2486,40600.0
2005-07-07 11:50:00,29.88,29.95,29.86,29.95,49400.0,14.2486,14.282,14.2391,14.282,49400.0
2005-07-07 12:00:00,29.95,30.01,29.93,29.98,29400.0,14.282,14.3106,14.2725,14.2963,29400.0
2005-07-07 12:10:00,29.97,30.04,29.97,30.04,34600.0,14.2915,14.3249,14.2915,14.3249,34600.0
2005-07-07 12:20:00,30.04,30.1,30.04,30.08,14000.0,14.3249,14.3535,14.3249,14.344,14000.0
2005-07-07 12:30:00,30.09,30.12,30.04,30.1,17400.0,14.3488,14.3631,14.3249,14.3535,17400.0
2005-07-07 12:40:00,30.11,30.17,30.09,30.12,14000.0,14.3583,14.3869,14.3488,14.3631,14000.0
2005-07-07 12:50:00,30.14,30.14,30.07,30.08,28600.0,14.3726,14.3726,14.3392,14.344,28600.0
2005-07-07 13:00:00,30.09,30.17,30.09,30.17,18800.0,14.3488,14.3869,14.3488,14.3869,18800.0
2005-07-07 13:10:00,30.18,30.18,30.11,30.12,17200.0,14.3917,14.3917,14.3583,14.3631,17200.0
2005-07-07 13:20:00,30.11,30.15,30.11,30.15,15200.0,14.3583,14.3774,14.3583,14.3774,15200.0
2005-07-07 13:30:00,30.14,30.16,30.08,30.09,37200.0,14.3726,14.3821,14.344,14.3488,37200.0
2005-07-07 13:40:00,30.11,30.16,30.07,30.07,24200.0,14.3583,14.3821,14.3392,14.3392,24200.0
2005-07-07 13:50:00,30.07,30.09,30.06,30.07,10000.0,14.3392,14.3488,14.3345,14.3392,10000.0
2005-07-07 14:00:00,30.07,30.08,30.04,30.04,19800.0,14.3392,14.344,14.3249,14.3249,19800.0
2005-07-07 14:10:00,30.06,30.06,30.02,30.03,13600.0,14.3345,14.3345,14.3154,14.3201,13600.0
2005-07-07 14:20:00,30.02,30.1,30.02,30.09,26200.0,14.3154,14.3535,14.3154,14.3488,26200.0
2005-07-07 14:30:00,30.08,30.1,30.03,30.03,35600.0,14.344,14.3535,14.3201,14.3201,35600.0
2005-07-07 14:40:00,30.03,30.07,29.95,29.99,25800.0,14.3201,14.3392,14.282,14.3011,25800.0
2005-07-07 14:50:00,29.99,30.01,29.95,29.97,42400.0,14.3011,14.3106,14.282,14.2915,42400.0
2005-07-07 15:00:00,29.98,30.09,29.97,30.03,44600.0,14.2963,14.3488,14.2915,14.3201,44600.0
2005-07-07 15:10:00,30.02,30.02,29.98,30.02,19200.0,14.3154,14.3154,14.2963,14.3154,19200.0
2005-07-07 15:20:00,30.03,30.13,30.03,30.13,23200.0,14.3201,14.3678,14.3201,14.3678,23200.0
2005-07-07 15:30:00,30.13,30.21,30.13,30.21,48000.0,14.3678,14.406,14.3678,14.406,48000.0
2005-07-07 15:40:00,30.21,30.34,30.19,30.34,70000.0,14.406,14.468,14.3964,14.468,70000.0
2005-07-07 15:50:00,30.34,30.42,30.33,30.39,107000.0,14.468,14.5061,14.4632,14.4918,107000.0
2005-07-08 09:30:00,30.35,30.36,30.35,30.36,40600.0,14.4727,14.4775,14.4727,14.4775,40600.0
2005-07-08 09:40:00,30.38,30.47,30.36,30.4,52800.0,14.487,14.53,14.4775,14.4966,52800.0
2005-07-08 09:50:00,30.41,30.53,30.33,30.35,74800.0,14.5014,14.5586,14.4632,14.4727,74800.0
2005-07-08 10:00:00,30.36,30.5,30.36,30.45,129800.0,14.4775,14.5443,14.4775,14.5204,129800.0
2005-07-08 10:10:00,30.45,30.45,30.35,30.38,70400.0,14.5204,14.5204,14.4727,14.487,70400.0
2005-07-08 10:20:00,30.37,30.39,30.29,30.32,28800.0,14.4823,14.4918,14.4441,14.4584,28800.0
2005-07-08 10:30:00,30.32,30.33,30.25,30.31,59000.0,14.4584,14.4632,14.4251,14.4537,59000.0
2005-07-08 10:40:00,30.31,30.46,30.3,30.46,71400.0,14.4537,14.5252,14.4489,14.5252,71400.0
2005-07-08 10:50:00,30.47,30.5,30.46,30.47,65400.0,14.53,14.5443,14.5252,14.53,65400.0
2005-07-08 11:00:00,30.47,30.47,30.39,30.39,32400.0,14.53,14.53,14.4918,14.4918,32400.0
2005-07-08 11:10:00,30.4,30.46,30.4,30.42,44000.0,14.4966,14.5252,14.4966,14.5061,44000.0
2005-07-08 11:20:00,30.43,30.47,30.43,30.47,39200.0,14.5109,14.53,14.5109,14.53,39200.0
2005-07-08 11:30:00,30.47,30.49,30.45,30.49,33400.0,14.53,14.5395,14.5204,14.5395,33400.0
2005-07-08 11:40:00,30.47,30.49,30.45,30.45,13400.0,14.53,14.5395,14.5204,14.5204,13400.0
2005-07-08 11:50:00,30.45,30.51,30.45,30.51,15000.0,14.5204,14.549,14.5204,14.549,15000.0
2005-07-08 12:00:00,30.51,30.58,30.51,30.56,39000.0,14.549,14.5824,14.549,14.5729,39000.0
2005-07-08 12:10:00,30.57,30.58,30.55,30.56,28800.0,14.5777,14.5824,14.5681,14.5729,28800.0
2005-07-08 12:20:00,30.58,30.58,30.53,30.55,46400.0,14.5824,14.5824,14.5586,14.5681,46400.0
2005-07-08 12:30:00,30.55,30.63,30.55,30.61,63200.0,14.5681,14.6063,14.5681,14.5967,63200.0
2005-07-08 12:40:00,30.61,30.66,30.59,30.59,24200.0,14.5967,14.6206,14.5872,14.5872,24200.0
2005-07-08 12:50:00,30.6,30.63,30.56,30.58,61200.0,14.592,14.6063,14.5729,14.5824,61200.0
2005-07-08 13:00:00,30.57,30.58,30.5,30.57,36000.0,14.5777,14.5824,14.5443,14.5777,36000.0
2005-07-08 13:10:00,30.58,30.59,30.54,30.56,46200.0,14.5824,14.5872,14.5633,14.5729,46200.0
2005-07-08 13:20:00,30.56,30.59,30.55,30.56,81000.0,14.5729,14.5872,14.5681,14.5729,81000.0
2005-07-08 13:30:00,30.58,30.59,30.55,30.59,40400.0,14.5824,14.5872,14.5681,14.5872,40400.0
2005-07-08 13:40:00,30.59,30.63,30.57,30.61,31400.0,14.5872,14.6063,14.5777,14.5967,31400.0
2005-07-08 13:50:00,30.59,30.6,30.57,30.58,30600.0,14.5872,14.592,14.5777,14.5824,30600.0
2005-07-08 14:00:00,30.58,30.6,30.55,30.57,20000.0,14.5824,14.592,14.5681,14.5777,20000.0
2005-07-08 14:10:00,30.56,30.59,30.56,30.58,19400.0,14.5729,14.5872,14.5729,14.5824,19400.0
2005-07-08 14:20:00,30.58,30.63,30.57,30.63,26800.0,14.5824,14.6063,14.5777,14.6063,26800.0
2005-07-08 14:30:00,30.61,30.61,30.55,30.57,12800.0,14.5967,14.5967,14.5681,14.5777,12800.0
2005-07-08 14:40:00,30.55,30.63,30.54,30.61,25800.0,14.5681,14.6063,14.5633,14.5967,25800.0
2005-07-08 14:50:00,30.61,30.63,30.55,30.61,46400.0,14.5967,14.6063,14.5681,14.5967,46400.0
2005-07-08 15:00:00,30.61,30.66,30.59,30.65,31600.0,14.5967,14.6206,14.5872,14.6158,31600.0
2005-07-08 15:10:00,30.65,30.65,30.63,30.63,11800.0,14.6158,14.6158,14.6063,14.6063,11800.0
2005-07-08 15:20:00,30.65,30.7,30.62,30.7,56800.0,14.6158,14.6396,14.6015,14.6396,56800.0
2005-07-08 15:30:00,30.7,30.7,30.63,30.67,50800.0,14.6396,14.6396,14.6063,14.6253,50800.0
2005-07-08 15:40:00,30.67,30.71,30.67,30.71,17200.0,14.6253,14.6444,14.6253,14.6444,17200.0
2005-07-08 15:50:00,30.71,30.76,30.7,30.73,64400.0,14.6444,14.6683,14.6396,14.6539,64400.0
2005-07-11 09:30:00,30.89,31.0,30.89,30.96,50000.0,14.7302,14.7827,14.7302,14.7636,50000.0
2005-07-11 09:40:00,30.9,30.98,30.81,30.97,67600.0,14.735,14.7732,14.6921,14.7684,67600.0
2005-07-11 09:50:00,30.97,30.97,30.89,30.94,39600.0,14.7684,14.7684,14.7302,14.7541,39600.0
2005-07-11 10:00:00,30.94,30.98,30.93,30.98,27000.0,14.7541,14.7732,14.7493,14.7732,27000.0
2005-07-11 10:10:00,30.97,31.07,30.94,31.06,88200.0,14.7684,14.8161,14.7541,14.8113,88200.0
2005-07-11 10:20:00,31.06,31.22,31.05,31.14,47000.0,14.8113,14.8876,14.8065,14.8495,47000.0
2005-07-11 10:30:00,31.14,31.24,31.13,31.24,64200.0,14.8495,14.8971,14.8447,14.8971,64200.0
2005-07-11 10:40:00,31.24,31.24,31.16,31.2,26800.0,14.8971,14.8971,14.859,14.8781,26800.0
2005-07-11 10:50:00,31.21,31.21,31.11,31.13,25400.0,14.8828,14.8828,14.8352,14.8447,25400.0
2005-07-11 11:00:00,31.13,31.15,31.07,31.1,18200.0,14.8447,14.8542,14.8161,14.8304,18200.0
2005-07-11 11:10:00,31.1,31.2,31.09,31.18,21400.0,14.8304,14.8781,14.8256,14.8685,21400.0
2005-07-11 11:20:00,31.18,31.18,31.1,31.15,9600.0,14.8685,14.8685,14.8304,14.8542,9600.0
2005-07-11 11:30:00,31.15,31.18,31.11,31.11,13400.0,14.8542,14.8685,14.8352,14.8352,13400.0
2005-07-11 11:40:00,31.11,31.2,31.1,31.15,19000.0,14.8352,14.8781,14.8304,14.8542,19000.0
2005-07-11 11:50:00,31.17,31.17,31.05,31.08,22600.0,14.8638,14.8638,14.8065,14.8208,22600.0
2005-07-11 12:00:00,31.08,31.1,31.06,31.1,16000.0,14.8208,14.8304,14.8113,14.8304,16000.0
2005-07-11 12:10:00,31.1,31.14,31.09,31.14,7800.0,14.8304,14.8495,14.8256,14.8495,7800.0
2005-07-11 12:20:00,31.14,31.16,31.06,31.06,19200.0,14.8495,14.859,14.8113,14.8113,19200.0
2005-07-11 12:30:00,31.06,31.11,31.06,31.09,15600.0,14.8113,14.8352,14.8113,14.8256,15600.0
2005-07-11 12:40:00,31.1,31.1,31.02,31.02,7800.0,14.8304,14.8304,14.7922,14.7922,7800.0
2005-07-11 12:50:00,31.02,31.09,31.02,31.04,18800.0,14.7922,14.8256,14.7922,14.8018,18800.0
2005-07-11 13:00:00,31.04,31.04,31.0,31.01,36000.0,14.8018,14.8018,14.7827,14.7875,36000.0
2005-07-11 13:10:00,31.0,31.04,31.0,31.0,22800.0,14.7827,14.8018,14.7827,14.7827,22800.0
2005-07-11 13:20:00,31.02,31.05,31.02,31.03,10800.0,14.7922,14.8065,14.7922,14.797,10800.0
2005-07-11 13:30:00,31.04,31.05,31.03,31.04,10200.0,14.8018,14.8065,14.797,14.8018,10200.0
2005-07-11 13:40:00,31.03,31.05,31.0,31.0,8200.0,14.797,14.8065,14.7827,14.7827,8200.0
2005-07-11 13:50:00,31.0,31.01,30.97,30.99,10800.0,14.7827,14.7875,14.7684,14.7779,10800.0
2005-07-11 14:00:00,30.99,31.04,30.97,31.01,17000.0,14.7779,14.8018,14.7684,14.7875,17000.0
2005-07-11 14:10:00,31.02,31.05,31.0,31.0,10600.0,14.7922,14.8065,14.7827,14.7827,10600.0
2005-07-11 14:20:00,31.0,31.03,30.99,31.03,25400.0,14.7827,14.797,14.7779,14.797,25400.0
2005-07-11 14:30:00,31.0,31.06,31.0,31.05,18800.0,14.7827,14.8113,14.7827,14.8065,18800.0
2005-07-11 14:40:00,31.06,31.07,30.98,31.0,17800.0,14.8113,14.8161,14.7732,14.7827,17800.0
2005-07-11 14:50:00,31.0,31.02,30.98,30.99,8400.0,14.7827,14.7922,14.7732,14.7779,8400.0
2005-07-11 15:00:00,30.99,31.03,30.97,30.98,8200.0,14.7779,14.797,14.7684,14.7732,8200.0
2005-07-11 15:10:00,30.99,31.01,30.92,30.98,43000.0,14.7779,14.7875,14.7446,14.7732,43000.0
2005-07-11 15:20:00,30.98,31.02,30.91,31.02,34800.0,14.7732,14.7922,14.7398,14.7922,34800.0
2005-07-11 15:30:00,31.02,31.07,31.0,31.02,28600.0,14.7922,14.8161,14.7827,14.7922,28600.0
2005-07-11 15:40:00,31.03,31.06,31.03,31.05,17800.0,14.797,14.8113,14.797,14.8065,17800.0
2005-07-11 15:50:00,31.05,31.11,31.03,31.11,52400.0,14.8065,14.8352,14.797,14.8352,52400.0
2005-07-12 09:30:00,31.3,31.32,31.22,31.27,128800.0,14.9258,14.9353,14.8876,14.9115,128800.0
2005-07-12 09:40:00,31.3,31.32,31.24,31.25,47600.0,14.9258,14.9353,14.8971,14.9019,47600.0
2005-07-12 09:50:00,31.25,31.35,31.25,31.28,61000.0,14.9019,14.9496,14.9019,14.9162,61000.0
2005-07-12 10:00:00,31.27,31.3,31.25,31.28,37600.0,14.9115,14.9258,14.9019,14.9162,37600.0
2005-07-12 10:10:00,31.28,31.33,31.25,31.29,57000.0,14.9162,14.9401,14.9019,14.921,57000.0
2005-07-12 10:20:00,31.28,31.3,31.24,31.27,74600.0,14.9162,14.9258,14.8971,14.9115,74600.0
2005-07-12 10:30:00,31.27,31.29,31.25,31.28,80600.0,14.9115,14.921,14.9019,14.9162,80600.0
2005-07-12 10:40:00,31.28,31.32,31.28,31.32,36400.0,14.9162,14.9353,14.9162,14.9353,36400.0
2005-07-12 10:50:00,31.31,31.41,31.31,31.4,34200.0,14.9305,14.9782,14.9305,14.9734,34200.0
2005-07-12 11:00:00,31.4,31.4,31.31,31.36,19800.0,14.9734,14.9734,14.9305,14.9544,19800.0
2005-07-12 11:10:00,31.35,31.37,31.33,31.33,11400.0,14.9496,14.9591,14.9401,14.9401,11400.0
2005-07-12 11:20:00,31.33,31.36,31.31,31.33,18600.0,14.9401,14.9544,14.9305,14.9401,18600.0
2005-07-12 11:30:00,31.35,31.35,31.31,31.34,9800.0,14.9496,14.9496,14.9305,14.9448,9800.0
2005-07-12 11:40:00,31.33,31.34,31.32,31.32,6400.0,14.9401,14.9448,14.9353,14.9353,6400.0
2005-07-12 11:50:00,31.32,31.36,31.32,31.35,13800.0,14.9353,14.9544,14.9353,14.9496,13800.0
2005-07-12 12:00:00,31.35,31.38,31.32,31.37,21200.0,14.9496,14.9639,14.9353,14.9591,21200.0
2005-07-12 12:10:00,31.36,31.38,31.34,31.35,14600.0,14.9544,14.9639,14.9448,14.9496,14600.0
2005-07-12 12:20:00,31.36,31.39,31.35,31.37,15800.0,14.9544,14.9687,14.9496,14.9591,15800.0
2005-07-12 12:30:00,31.38,31.4,31.36,31.39,20400.0,14.9639,14.9734,14.9544,14.9687,20400.0
2005-07-12 12:40:00,31.39,31.41,31.37,31.39,30000.0,14.9687,14.9782,14.9591,14.9687,30000.0
2005-07-12 12:50:00,31.39,31.42,31.38,31.4,11600.0,14.9687,14.983,14.9639,14.9734,11600.0
2005-07-12 13:00:00,31.41,31.43,31.4,31.42,19800.0,14.9782,14.9878,14.9734,14.983,19800.0
2005-07-12 13:10:00,31.42,31.46,31.42,31.46,24800.0,14.983,15.0021,14.983,15.0021,24800.0
2005-07-12 13:20:00,31.46,31.5,31.45,31.5,45800.0,15.0021,15.0211,14.9973,15.0211,45800.0
2005-07-12 13:30:00,31.5,31.52,31.47,31.48,29200.0,15.0211,15.0307,15.0068,15.0116,29200.0
2005-07-12 13:40:00,31.5,31.53,31.47,31.53,24200.0,15.0211,15.0354,15.0068,15.0354,24200.0
2005-07-12 13:50:00,31.54,31.65,31.52,31.6,55200.0,15.0402,15.0927,15.0307,15.0688,55200.0
2005-07-12 14:00:00,31.58,31.6,31.57,31.58,37200.0,15.0593,15.0688,15.0545,15.0593,37200.0
2005-07-12 14:10:00,31.58,31.63,31.57,31.62,17800.0,15.0593,15.0831,15.0545,15.0784,17800.0
2005-07-12 14:20:00,31.62,31.65,31.56,31.57,24200.0,15.0784,15.0927,15.0497,15.0545,24200.0
2005-07-12 14:30:00,31.58,31.59,31.55,31.55,33400.0,15.0593,15.064,15.045,15.045,33400.0
2005-07-12 14:40:00,31.57,31.57,31.54,31.54,25400.0,15.0545,15.0545,15.0402,15.0402,25400.0
2005-07-12 14:50:00,31.54,31.55,31.49,31.53,20600.0,15.0402,15.045,15.0164,15.0354,20600.0
2005-07-12 15:00:00,31.54,31.56,31.53,31.56,27400.0,15.0402,15.0497,15.0354,15.0497,27400.0
2005-07-12 15:10:00,31.56,31.6,31.54,31.54,27200.0,15.0497,15.0688,15.0402,15.0402,27200.0
2005-07-12 15:20:00,31.54,31.6,31.49,31.59,38800.0,15.0402,15.0688,15.0164,15.064,38800.0
2005-07-12 15:30:00,31.59,31.6,31.56,31.58,46400.0,15.064,15.0688,15.0497,15.0593,46400.0
2005-07-12 15:40:00,31.58,31.59,31.47,31.54,51000.0,15.0593,15.064,15.0068,15.0402,51000.0
2005-07-12 15:50:00,31.54,31.55,31.52,31.53,47600.0,15.0402,15.045,15.0307,15.0354,47600.0
2005-07-13 09:30:00,31.6,31.61,31.57,31.61,117200.0,15.0688,15.0736,15.0545,15.0736,117200.0
2005-07-13 09:40:00,31.61,31.61,31.5,31.56,57800.0,15.0736,15.0736,15.0211,15.0497,57800.0
2005-07-13 09:50:00,31.57,31.57,31.51,31.52,39000.0,15.0545,15.0545,15.0259,15.0307,39000.0
2005-07-13 10:00:00,31.53,31.61,31.53,31.55,67200.0,15.0354,15.0736,15.0354,15.045,67200.0
2005-07-13 10:10:00,31.54,31.55,31.51,31.53,38000.0,15.0402,15.045,15.0259,15.0354,38000.0
2005-07-13 10:20:00,31.53,31.55,31.5,31.53,51600.0,15.0354,15.045,15.0211,15.0354,51600.0
2005-07-13 10:30:00,31.53,31.74,31.51,31.73,42400.0,15.0354,15.1356,15.0259,15.1308,42400.0
2005-07-13 10:40:00,31.73,31.73,31.61,31.67,56200.0,15.1308,15.1308,15.0736,15.1022,56200.0
2005-07-13 10:50:00,31.68,31.72,31.6,31.6,23800.0,15.107,15.126,15.0688,15.0688,23800.0
2005-07-13 11:00:00,31.6,31.66,31.58,31.65,18400.0,15.0688,15.0974,15.0593,15.0927,18400.0
2005-07-13 11:10:00,31.65,31.68,31.64,31.66,15000.0,15.0927,15.107,15.0879,15.0974,15000.0
2005-07-13 11:20:00,31.67,31.73,31.66,31.72,26400.0,15.1022,15.1308,15.0974,15.126,26400.0
2005-07-13 11:30:00,31.72,31.74,31.69,31.71,14000.0,15.126,15.1356,15.1117,15.1213,14000.0
2005-07-13 11:40:00,31.71,31.73,31.7,31.72,12400.0,15.1213,15.1308,15.1165,15.126,12400.0
2005-07-13 11:50:00,31.72,31.73,31.68,31.7,20200.0,15.126,15.1308,15.107,15.1165,20200.0
2005-07-13 12:00:00,31.7,31.74,31.7,31.7,10400.0,15.1165,15.1356,15.1165,15.1165,10400.0
2005-07-13 12:10:00,31.69,31.74,31.69,31.71,10000.0,15.1117,15.1356,15.1117,15.1213,10000.0
2005-07-13 12:20:00,31.72,31.74,31.69,31.71,12000.0,15.126,15.1356,15.1117,15.1213,12000.0
2005-07-13 12:30:00,31.71,31.72,31.69,31.69,17000.0,15.1213,15.126,15.1117,15.1117,17000.0
2005-07-13 12:40:00,31.69,31.73,31.67,31.68,16400.0,15.1117,15.1308,15.1022,15.107,16400.0
2005-07-13 12:50:00,31.68,31.68,31.6,31.61,17400.0,15.107,15.107,15.0688,15.0736,17400.0
2005-07-13 13:00:00,31.62,31.64,31.61,31.63,16400.0,15.0784,15.0879,15.0736,15.0831,16400.0
2005-07-13 13:10:00,31.63,31.65,31.61,31.65,15000.0,15.0831,15.0927,15.0736,15.0927,15000.0
2005-07-13 13:20:00,31.65,31.65,31.63,31.63,16400.0,15.0927,15.0927,15.0831,15.0831,16400.0
2005-07-13 13:30:00,31.63,31.63,31.62,31.62,11400.0,15.0831,15.0831,15.0784,15.0784,11400.0
2005-07-13 13:40:00,31.62,31.63,31.61,31.62,25200.0,15.0784,15.0831,15.0736,15.0784,25200.0
2005-07-13 13:50:00,31.62,31.63,31.6,31.63,12800.0,15.0784,15.0831,15.0688,15.0831,12800.0
2005-07-13 14:00:00,31.62,31.66,31.61,31.61,21800.0,15.0784,15.0974,15.0736,15.0736,21800.0
2005-07-13 14:10:00,31.61,31.66,31.59,31.64,19000.0,15.0736,15.0974,15.064,15.0879,19000.0
2005-07-13 14:20:00,31.64,31.67,31.63,31.67,11600.0,15.0879,15.1022,15.0831,15.1022,11600.0
2005-07-13 14:30:00,31.68,31.68,31.65,31.67,20600.0,15.107,15.107,15.0927,15.1022,20600.0
2005-07-13 14:40:00,31.69,31.73,31.68,31.71,15800.0,15.1117,15.1308,15.107,15.1213,15800.0
2005-07-13 14:50:00,31.72,31.74,31.68,31.72,18000.0,15.126,15.1356,15.107,15.126,18000.0
2005-07-13 15:00:00,31.73,31.74,31.7,31.72,20800.0,15.1308,15.1356,15.1165,15.126,20800.0
2005-07-13 15:10:00,31.72,31.8,31.72,31.78,27400.0,15.126,15.1642,15.126,15.1547,27400.0
2005-07-13 15:20:00,31.78,31.78,31.71,31.72,10200.0,15.1547,15.1547,15.1213,15.126,10200.0
2005-07-13 15:30:00,31.72,31.76,31.71,31.74,35400.0,15.126,15.1451,15.1213,15.1356,35400.0
2005-07-13 15:40:00,31.75,31.8,31.74,31.8,23800.0,15.1403,15.1642,15.1356,15.1642,23800.0
2005-07-13 15:50:00,31.8,31.85,31.79,31.81,51200.0,15.1642,15.188,15.1594,15.169,51200.0
2005-07-14 09:30:00,31.95,32.05,31.88,32.05,50000.0,15.2357,15.2834,15.2023,15.2834,50000.0
2005-07-14 09:40:00,32.03,32.16,31.93,31.93,66800.0,15.2739,15.3359,15.2262,15.2262,66800.0
2005-07-14 09:50:00,31.93,32.0,31.88,31.88,77400.0,15.2262,15.2596,15.2023,15.2023,77400.0
2005-07-14 10:00:00,31.88,31.89,31.83,31.85,59200.0,15.2023,15.2071,15.1785,15.188,59200.0
2005-07-14 10:10:00,31.85,31.85,31.75,31.79,53800.0,15.188,15.188,15.1403,15.1594,53800.0
2005-07-14 10:20:00,31.79,31.84,31.73,31.78,73400.0,15.1594,15.1833,15.1308,15.1547,73400.0
2005-07-14 10:30:00,31.78,31.8,31.65,31.73,191200.0,15.1547,15.1642,15.0927,15.1308,191200.0
2005-07-14 10:40:00,31.75,31.75,31.52,31.54,128800.0,15.1403,15.1403,15.0307,15.0402,128800.0
2005-07-14 10:50:00,31.54,31.56,31.5,31.51,73000.0,15.0402,15.0497,15.0211,15.0259,73000.0
2005-07-14 11:00:00,31.52,31.58,31.5,31.56,81000.0,15.0307,15.0593,15.0211,15.0497,81000.0
2005-07-14 11:10:00,31.56,31.63,31.55,31.6,25600.0,15.0497,15.0831,15.045,15.0688,25600.0
2005-07-14 11:20:00,31.6,31.61,31.53,31.53,70200.0,15.0688,15.0736,15.0354,15.0354,70200.0
2005-07-14 11:30:00,31.53,31.53,31.42,31.5,54200.0,15.0354,15.0354,14.983,15.0211,54200.0
2005-07-14 11:40:00,31.5,31.5,31.46,31.46,59400.0,15.0211,15.0211,15.0021,15.0021,59400.0
2005-07-14 11:50:00,31.45,31.45,31.38,31.38,28400.0,14.9973,14.9973,14.9639,14.9639,28400.0
2005-07-14 12:00:00,31.38,31.44,31.35,31.43,32400.0,14.9639,14.9925,14.9496,14.9878,32400.0
2005-07-14 12:10:00,31.43,31.45,31.38,31.43,75600.0,14.9878,14.9973,14.9639,14.9878,75600.0
2005-07-14 12:20:00,31.43,31.47,31.39,31.4,163400.0,14.9878,15.0068,14.9687,14.9734,163400.0
2005-07-14 12:30:00,31.4,31.4,31.35,31.35,15800.0,14.9734,14.9734,14.9496,14.9496,15800.0
2005-07-14 12:40:00,31.35,31.35,31.3,31.34,58800.0,14.9496,14.9496,14.9258,14.9448,58800.0
2005-07-14 12:50:00,31.35,31.35,31.25,31.25,59600.0,14.9496,14.9496,14.9019,14.9019,59600.0
2005-07-14 13:00:00,31.26,31.29,31.25,31.27,42000.0,14.9067,14.921,14.9019,14.9115,42000.0
2005-07-14 13:10:00,31.27,31.34,31.25,31.25,35400.0,14.9115,14.9448,14.9019,14.9019,35400.0
2005-07-14 13:20:00,31.27,31.27,31.21,31.22,74600.0,14.9115,14.9115,14.8828,14.8876,74600.0
2005-07-14 13:30:00,31.22,31.36,31.22,31.31,44000.0,14.8876,14.9544,14.8876,14.9305,44000.0
2005-07-14 13:40:00,31.32,31.32,31.22,31.22,16600.0,14.9353,14.9353,14.8876,14.8876,16600.0
2005-07-14 13:50:00,31.22,31.22,31.13,31.16,16200.0,14.8876,14.8876,14.8447,14.859,16200.0
2005-07-14 14:00:00,31.16,31.16,31.13,31.13,54800.0,14.859,14.859,14.8447,14.8447,54800.0
2005-07-14 14:10:00,31.13,31.18,31.1,31.17,37800.0,14.8447,14.8685,14.8304,14.8638,37800.0
2005-07-14 14:20:00,31.18,31.18,31.14,31.14,13200.0,14.8685,14.8685,14.8495,14.8495,13200.0
2005-07-14 14:30:00,31.14,31.23,31.14,31.22,16600.0,14.8495,14.8924,14.8495,14.8876,16600.0
2005-07-14 14:40:00,31.23,31.23,31.19,31.19,14600.0,14.8924,14.8924,14.8733,14.8733,14600.0
2005-07-14 14:50:00,31.19,31.22,31.17,31.22,22200.0,14.8733,14.8876,14.8638,14.8876,22200.0
2005-07-14 15:00:00,31.21,31.36,31.21,31.36,35000.0,14.8828,14.9544,14.8828,14.9544,35000.0
2005-07-14 15:10:00,31.35,31.35,31.32,31.34,20400.0,14.9496,14.9496,14.9353,14.9448,20400.0
2005-07-14 15:20:00,31.34,31.42,31.34,31.39,25400.0,14.9448,14.983,14.9448,14.9687,25400.0
2005-07-14 15:30:00,31.39,31.42,31.38,31.4,53600.0,14.9687,14.983,14.9639,14.9734,53600.0
2005-07-14 15:40:00,31.41,31.42,31.33,31.34,124600.0,14.9782,14.983,14.9401,14.9448,124600.0
2005-07-14 15:50:00,31.34,31.38,31.34,31.36,107800.0,14.9448,14.9639,14.9448,14.9544,107800.0
2005-07-15 09:30:00,31.47,31.6,31.41,31.58,184600.0,15.0068,15.0688,14.9782,15.0593,184600.0
2005-07-15 09:40:00,31.6,31.61,31.44,31.44,73400.0,15.0688,15.0736,14.9925,14.9925,73400.0
2005-07-15 09:50:00,31.45,31.45,31.36,31.39,39200.0,14.9973,14.9973,14.9544,14.9687,39200.0
2005-07-15 10:00:00,31.39,31.39,31.2,31.23,41600.0,14.9687,14.9687,14.8781,14.8924,41600.0
2005-07-15 10:10:00,31.23,31.23,31.16,31.21,26400.0,14.8924,14.8924,14.859,14.8828,26400.0
2005-07-15 10:20:00,31.21,31.28,31.2,31.28,11400.0,14.8828,14.9162,14.8781,14.9162,11400.0
2005-07-15 10:30:00,31.3,31.33,31.28,31.29,20400.0,14.9258,14.9401,14.9162,14.921,20400.0
2005-07-15 10:40:00,31.27,31.29,31.23,31.27,27000.0,14.9115,14.921,14.8924,14.9115,27000.0
2005-07-15 10:50:00,31.28,31.29,31.25,31.27,13400.0,14.9162,14.921,14.9019,14.9115,13400.0
2005-07-15 11:00:00,31.28,31.33,31.18,31.21,50200.0,14.9162,14.9401,14.8685,14.8828,50200.0
2005-07-15 11:10:00,31.21,31.31,31.21,31.31,6800.0,14.8828,14.9305,14.8828,14.9305,6800.0
2005-07-15 11:20:00,31.31,31.31,31.27,31.27,6400.0,14.9305,14.9305,14.9115,14.9115,6400.0
2005-07-15 11:30:00,31.27,31.27,31.25,31.25,9000.0,14.9115,14.9115,14.9019,14.9019,9000.0
2005-07-15 11:40:00,31.24,31.26,31.24,31.24,11000.0,14.8971,14.9067,14.8971,14.8971,11000.0
2005-07-15 11:50:00,31.24,31.24,31.22,31.23,17800.0,14.8971,14.8971,14.8876,14.8924,17800.0
2005-07-15 12:00:00,31.23,31.23,31.16,31.18,20600.0,14.8924,14.8924,14.859,14.8685,20600.0
2005-07-15 12:10:00,31.17,31.17,31.12,31.13,18800.0,14.8638,14.8638,14.8399,14.8447,18800.0
2005-07-15 12:20:00,31.13,31.13,31.05,31.05,14400.0,14.8447,14.8447,14.8065,14.8065,14400.0
2005-07-15 12:30:00,31.05,31.05,31.02,31.05,9400.0,14.8065,14.8065,14.7922,14.8065,9400.0
2005-07-15 12:40:00,31.05,31.06,31.0,31.05,21200.0,14.8065,14.8113,14.7827,14.8065,21200.0
2005-07-15 12:50:00,31.06,31.07,31.06,31.06,2400.0,14.8113,14.8161,14.8113,14.8113,2400.0
2005-07-15 13:00:00,31.06,31.08,31.06,31.06,5600.0,14.8113,14.8208,14.8113,14.8113,5600.0
2005-07-15 13:10:00,31.07,31.16,31.07,31.15,20400.0,14.8161,14.859,14.8161,14.8542,20400.0
2005-07-15 13:20:00,31.15,31.15,31.1,31.1,6200.0,14.8542,14.8542,14.8304,14.8304,6200.0
2005-07-15 13:30:00,31.09,31.1,31.04,31.09,13200.0,14.8256,14.8304,14.8018,14.8256,13200.0
2005-07-15 13:40:00,31.1,31.11,31.06,31.07,7000.0,14.8304,14.8352,14.8113,14.8161,7000.0
2005-07-15 13:50:00,31.07,31.08,31.02,31.05,13000.0,14.8161,14.8208,14.7922,14.8065,13000.0
2005-07-15 14:00:00,31.05,31.07,31.04,31.07,4000.0,14.8065,14.8161,14.8018,14.8161,4000.0
2005-07-15 14:10:00,31.07,31.07,31.04,31.05,11000.0,14.8161,14.8161,14.8018,14.8065,11000.0
2005-07-15 14:20:00,31.04,31.08,31.04,31.07,14600.0,14.8018,14.8208,14.8018,14.8161,14600.0
2005-07-15 14:30:00,31.08,31.09,31.06,31.09,9000.0,14.8208,14.8256,14.8113,14.8256,9000.0
2005-07-15 14:40:00,31.08,31.08,31.06,31.08,3000.0,14.8208,14.8208,14.8113,14.8208,3000.0
2005-07-15 14:50:00,31.06,31.11,31.06,31.11,15000.0,14.8113,14.8352,14.8113,14.8352,15000.0
2005-07-15 15:00:00,31.11,31.13,31.08,31.11,31400.0,14.8352,14.8447,14.8208,14.8352,31400.0
2005-07-15 15:10:00,31.13,31.13,31.08,31.1,14000.0,14.8447,14.8447,14.8208,14.8304,14000.0
2005-07-15 15:20:00,31.1,31.1,31.08,31.09,11200.0,14.8304,14.8304,14.8208,14.8256,11200.0
2005-07-15 15:30:00,31.1,31.1,31.05,31.08,14000.0,14.8304,14.8304,14.8065,14.8208,14000.0
2005-07-15 15:40:00,31.08,31.13,31.07,31.13,13400.0,14.8208,14.8447,14.8161,14.8447,13400.0
2005-07-15 15:50:00,31.13,31.18,31.12,31.15,40200.0,14.8447,14.8685,14.8399,14.8542,40200.0
2005-07-18 09:30:00,31.2,31.3,31.19,31.23,47800.0,14.8781,14.9258,14.8733,14.8924,47800.0
2005-07-18 09:40:00,31.22,31.24,31.15,31.19,55400.0,14.8876,14.8971,14.8542,14.8733,55400.0
2005-07-18 09:50:00,31.2,31.23,31.17,31.17,18000.0,14.8781,14.8924,14.8638,14.8638,18000.0
2005-07-18 10:00:00,31.17,31.17,31.1,31.13,41200.0,14.8638,14.8638,14.8304,14.8447,41200.0
2005-07-18 10:10:00,31.13,31.15,31.08,31.09,18200.0,14.8447,14.8542,14.8208,14.8256,18200.0
2005-07-18 10:20:00,31.09,31.14,31.09,31.12,28000.0,14.8256,14.8495,14.8256,14.8399,28000.0
2005-07-18 10:30:00,31.13,31.15,31.11,31.14,9400.0,14.8447,14.8542,14.8352,14.8495,9400.0
2005-07-18 10:40:00,31.14,31.15,31.13,31.13,12600.0,14.8495,14.8542,14.8447,14.8447,12600.0
2005-07-18 10:50:00,31.14,31.14,31.11,31.13,15000.0,14.8495,14.8495,14.8352,14.8447,15000.0
2005-07-18 11:00:00,31.13,31.17,31.09,31.17,18800.0,14.8447,14.8638,14.8256,14.8638,18800.0
2005-07-18 11:10:00,31.17,31.25,31.16,31.18,37400.0,14.8638,14.9019,14.859,14.8685,37400.0
2005-07-18 11:20:00,31.21,31.24,31.15,31.17,37400.0,14.8828,14.8971,14.8542,14.8638,37400.0
2005-07-18 11:30:00,31.16,31.17,31.11,31.11,12400.0,14.859,14.8638,14.8352,14.8352,12400.0
2005-07-18 11:40:00,31.11,31.11,31.08,31.08,10800.0,14.8352,14.8352,14.8208,14.8208,10800.0
2005-07-18 11:50:00,31.08,31.08,31.06,31.08,11000.0,14.8208,14.8208,14.8113,14.8208,11000.0
2005-07-18 12:00:00,31.08,31.08,31.04,31.06,10000.0,14.8208,14.8208,14.8018,14.8113,10000.0
2005-07-18 12:10:00,31.09,31.11,31.07,31.08,6400.0,14.8256,14.8352,14.8161,14.8208,6400.0
2005-07-18 12:20:00,31.08,31.11,31.08,31.1,9600.0,14.8208,14.8352,14.8208,14.8304,9600.0
2005-07-18 12:30:00,31.09,31.11,31.08,31.11,7600.0,14.8256,14.8352,14.8208,14.8352,7600.0
2005-07-18 12:40:00,31.11,31.11,31.09,31.09,14200.0,14.8352,14.8352,14.8256,14.8256,14200.0
2005-07-18 12:50:00,31.1,31.1,31.04,31.09,15200.0,14.8304,14.8304,14.8018,14.8256,15200.0
2005-07-18 13:00:00,31.08,31.1,31.06,31.07,9200.0,14.8208,14.8304,14.8113,14.8161,9200.0
2005-07-18 13:10:00,31.08,31.12,31.06,31.11,17000.0,14.8208,14.8399,14.8113,14.8352,17000.0
2005-07-18 13:20:00,31.11,31.12,31.09,31.09,10600.0,14.8352,14.8399,14.8256,14.8256,10600.0
2005-07-18 13:30:00,31.09,31.13,31.08,31.12,12000.0,14.8256,14.8447,14.8208,14.8399,12000.0
2005-07-18 13:40:00,31.12,31.14,31.11,31.13,8200.0,14.8399,14.8495,14.8352,14.8447,8200.0
2005-07-18 13:50:00,31.13,31.18,31.13,31.17,32600.0,14.8447,14.8685,14.8447,14.8638,32600.0
2005-07-18 14:00:00,31.17,31.18,31.15,31.18,40200.0,14.8638,14.8685,14.8542,14.8685,40200.0
2005-07-18 14:10:00,31.18,31.18,31.17,31.18,39000.0,14.8685,14.8685,14.8638,14.8685,39000.0
2005-07-18 14:20:00,31.19,31.2,31.17,31.18,29400.0,14.8733,14.8781,14.8638,14.8685,29400.0
2005-07-18 14:30:00,31.2,31.2,31.18,31.18,14800.0,14.8781,14.8781,14.8685,14.8685,14800.0
2005-07-18 14:40:00,31.18,31.18,31.08,31.09,24800.0,14.8685,14.8685,14.8208,14.8256,24800.0
2005-07-18 14:50:00,31.09,31.1,30.96,31.09,25600.0,14.8256,14.8304,14.7636,14.8256,25600.0
2005-07-18 15:00:00,31.09,31.1,31.04,31.05,16600.0,14.8256,14.8304,14.8018,14.8065,16600.0
2005-07-18 15:10:00,31.05,31.09,31.04,31.09,18200.0,14.8065,14.8256,14.8018,14.8256,18200.0
2005-07-18 15:20:00,31.09,31.11,31.09,31.09,15400.0,14.8256,14.8352,14.8256,14.8256,15400.0
2005-07-18 15:30:00,31.08,31.1,31.06,31.07,19400.0,14.8208,14.8304,14.8113,14.8161,19400.0
2005-07-18 15:40:00,31.07,31.07,31.03,31.03,22800.0,14.8161,14.8161,14.797,14.797,22800.0
2005-07-18 15:50:00,31.04,31.04,30.95,30.95,42000.0,14.8018,14.8018,14.7589,14.7589,42000.0
2005-07-19 09:30:00,31.0,31.15,30.99,31.08,54400.0,14.7827,14.8542,14.7779,14.8208,54400.0
2005-07-19 09:40:00,31.05,31.1,30.93,31.1,49800.0,14.8065,14.8304,14.7493,14.8304,49800.0
2005-07-19 09:50:00,31.1,31.1,30.98,31.07,39000.0,14.8304,14.8304,14.7732,14.8161,39000.0
2005-07-19 10:00:00,31.07,31.13,31.02,31.13,21400.0,14.8161,14.8447,14.7922,14.8447,21400.0
2005-07-19 10:10:00,31.12,31.22,31.12,31.21,42400.0,14.8399,14.8876,14.8399,14.8828,42400.0
2005-07-19 10:20:00,31.21,31.27,31.18,31.24,36400.0,14.8828,14.9115,14.8685,14.8971,36400.0
2005-07-19 10:30:00,31.24,31.24,31.17,31.18,34200.0,14.8971,14.8971,14.8638,14.8685,34200.0
2005-07-19 10:40:00,31.17,31.18,31.11,31.11,26400.0,14.8638,14.8685,14.8352,14.8352,26400.0
2005-07-19 10:50:00,31.11,31.11,31.01,31.04,25400.0,14.8352,14.8352,14.7875,14.8018,25400.0
2005-07-19 11:00:00,31.04,31.06,31.04,31.05,7400.0,14.8018,14.8113,14.8018,14.8065,7400.0
2005-07-19 11:10:00,31.05,31.1,31.04,31.07,30200.0,14.8065,14.8304,14.8018,14.8161,30200.0
2005-07-19 11:20:00,31.06,31.09,31.05,31.07,18000.0,14.8113,14.8256,14.8065,14.8161,18000.0
2005-07-19 11:30:00,31.08,31.14,31.08,31.14,10000.0,14.8208,14.8495,14.8208,14.8495,10000.0
2005-07-19 11:40:00,31.13,31.18,31.1,31.16,31200.0,14.8447,14.8685,14.8304,14.859,31200.0
2005-07-19 11:50:00,31.15,31.18,31.13,31.15,19200.0,14.8542,14.8685,14.8447,14.8542,19200.0
2005-07-19 12:00:00,31.15,31.18,31.09,31.11,20200.0,14.8542,14.8685,14.8256,14.8352,20200.0
2005-07-19 12:10:00,31.1,31.15,31.09,31.15,12800.0,14.8304,14.8542,14.8256,14.8542,12800.0
2005-07-19 12:20:00,31.12,31.19,31.12,31.18,32800.0,14.8399,14.8733,14.8399,14.8685,32800.0
2005-07-19 12:30:00,31.16,31.18,31.14,31.16,13000.0,14.859,14.8685,14.8495,14.859,13000.0
2005-07-19 12:40:00,31.15,31.16,31.13,31.14,10200.0,14.8542,14.859,14.8447,14.8495,10200.0
2005-07-19 12:50:00,31.14,31.19,31.13,31.17,21000.0,14.8495,14.8733,14.8447,14.8638,21000.0
2005-07-19 13:00:00,31.18,31.19,31.17,31.18,11600.0,14.8685,14.8733,14.8638,14.8685,11600.0
2005-07-19 13:10:00,31.17,31.21,31.16,31.18,17400.0,14.8638,14.8828,14.859,14.8685,17400.0
2005-07-19 13:20:00,31.18,31.23,31.18,31.2,9000.0,14.8685,14.8924,14.8685,14.8781,9000.0
2005-07-19 13:30:00,31.21,31.27,31.21,31.24,10400.0,14.8828,14.9115,14.8828,14.8971,10400.0
2005-07-19 13:40:00,31.25,31.25,31.21,31.23,15800.0,14.9019,14.9019,14.8828,14.8924,15800.0
2005-07-19 13:50:00,31.23,31.25,31.22,31.24,17600.0,14.8924,14.9019,14.8876,14.8971,17600.0
2005-07-19 14:00:00,31.24,31.25,31.19,31.22,29200.0,14.8971,14.9019,14.8733,14.8876,29200.0
2005-07-19 14:10:00,31.22,31.25,31.22,31.22,24600.0,14.8876,14.9019,14.8876,14.8876,24600.0
2005-07-19 14:20:00,31.23,31.24,31.19,31.23,11000.0,14.8924,14.8971,14.8733,14.8924,11000.0
2005-07-19 14:30:00,31.23,31.28,31.2,31.23,27800.0,14.8924,14.9162,14.8781,14.8924,27800.0
2005-07-19 14:40:00,31.23,31.26,31.15,31.18,42800.0,14.8924,14.9067,14.8542,14.8685,42800.0
2005-07-19 14:50:00,31.17,31.25,31.14,31.25,16400.0,14.8638,14.9019,14.8495,14.9019,16400.0
2005-07-19 15:00:00,31.25,31.29,31.24,31.29,42200.0,14.9019,14.921,14.8971,14.921,42200.0
2005-07-19 15:10:00,31.29,31.35,31.29,31.31,16800.0,14.921,14.9496,14.921,14.9305,16800.0
2005-07-19 15:20:00,31.32,31.32,31.29,31.31,11600.0,14.9353,14.9353,14.921,14.9305,11600.0
2005-07-19 15:30:00,31.32,31.39,31.32,31.39,22600.0,14.9353,14.9687,14.9353,14.9687,22600.0
2005-07-19 15:40:00,31.38,31.39,31.35,31.38,40800.0,14.9639,14.9687,14.9496,14.9639,40800.0
2005-07-19 15:50:00,31.38,31.39,31.32,31.35,63600.0,14.9639,14.9687,14.9353,14.9496,63600.0
2005-07-20 09:30:00,31.2,31.33,31.18,31.3,87400.0,14.8781,14.9401,14.8685,14.9258,87400.0
2005-07-20 09:40:00,31.31,31.31,31.2,31.22,26400.0,14.9305,14.9305,14.8781,14.8876,26400.0
2005-07-20 09:50:00,31.21,31.29,31.21,31.25,42400.0,14.8828,14.921,14.8828,14.9019,42400.0
2005-07-20 10:00:00,31.25,31.28,31.24,31.25,34800.0,14.9019,14.9162,14.8971,14.9019,34800.0
2005-07-20 10:10:00,31.25,31.27,31.16,31.18,45000.0,14.9019,14.9115,14.859,14.8685,45000.0
2005-07-20 10:20:00,31.18,31.18,31.13,31.14,46200.0,14.8685,14.8685,14.8447,14.8495,46200.0
2005-07-20 10:30:00,31.14,31.15,31.02,31.03,48200.0,14.8495,14.8542,14.7922,14.797,48200.0
2005-07-20 10:40:00,31.02,31.07,31.0,31.02,18600.0,14.7922,14.8161,14.7827,14.7922,18600.0
2005-07-20 10:50:00,31.02,31.07,31.02,31.05,19000.0,14.7922,14.8161,14.7922,14.8065,19000.0
2005-07-20 11:00:00,31.05,31.18,31.05,31.18,37800.0,14.8065,14.8685,14.8065,14.8685,37800.0
2005-07-20 11:10:00,31.18,31.26,31.18,31.23,43800.0,14.8685,14.9067,14.8685,14.8924,43800.0
2005-07-20 11:20:00,31.24,31.24,31.2,31.23,19200.0,14.8971,14.8971,14.8781,14.8924,19200.0
2005-07-20 11:30:00,31.23,31.25,31.2,31.2,33400.0,14.8924,14.9019,14.8781,14.8781,33400.0
2005-07-20 11:40:00,31.2,31.2,31.16,31.16,33000.0,14.8781,14.8781,14.859,14.859,33000.0
2005-07-20 11:50:00,31.15,31.2,31.13,31.2,32000.0,14.8542,14.8781,14.8447,14.8781,32000.0
2005-07-20 12:00:00,31.2,31.2,31.13,31.13,13800.0,14.8781,14.8781,14.8447,14.8447,13800.0
2005-07-20 12:10:00,31.11,31.14,31.11,31.13,4600.0,14.8352,14.8495,14.8352,14.8447,4600.0
2005-07-20 12:20:00,31.11,31.11,31.07,31.08,13200.0,14.8352,14.8352,14.8161,14.8208,13200.0
2005-07-20 12:30:00,31.08,31.08,31.03,31.03,10200.0,14.8208,14.8208,14.797,14.797,10200.0
2005-07-20 12:40:00,31.03,31.03,31.0,31.0,6400.0,14.797,14.797,14.7827,14.7827,6400.0
2005-07-20 12:50:00,31.0,31.1,31.0,31.09,50200.0,14.7827,14.8304,14.7827,14.8256,50200.0
2005-07-20 13:00:00,31.08,31.08,31.06,31.07,7600.0,14.8208,14.8208,14.8113,14.8161,7600.0
2005-07-20 13:10:00,31.07,31.17,31.07,31.17,18600.0,14.8161,14.8638,14.8161,14.8638,18600.0
2005-07-20 13:20:00,31.18,31.23,31.17,31.22,44200.0,14.8685,14.8924,14.8638,14.8876,44200.0
2005-07-20 13:30:00,31.23,31.33,31.23,31.31,40800.0,14.8924,14.9401,14.8924,14.9305,40800.0
2005-07-20 13:40:00,31.31,31.31,31.05,31.05,100400.0,14.9305,14.9305,14.8065,14.8065,100400.0
2005-07-20 13:50:00,31.26,31.32,31.26,31.32,37600.0,14.9067,14.9353,14.9067,14.9353,37600.0
2005-07-20 14:00:00,31.32,31.41,31.32,31.36,86000.0,14.9353,14.9782,14.9353,14.9544,86000.0
2005-07-20 14:10:00,31.35,31.38,31.34,31.36,7200.0,14.9496,14.9639,14.9448,14.9544,7200.0
2005-07-20 14:20:00,31.36,31.4,31.34,31.4,16600.0,14.9544,14.9734,14.9448,14.9734,16600.0
2005-07-20 14:30:00,31.4,31.5,31.4,31.48,68200.0,14.9734,15.0211,14.9734,15.0116,68200.0
2005-07-20 14:40:00,31.47,31.56,31.47,31.5,61400.0,15.0068,15.0497,15.0068,15.0211,61400.0
2005-07-20 14:50:00,31.49,31.5,31.45,31.5,29800.0,15.0164,15.0211,14.9973,15.0211,29800.0
2005-07-20 15:00:00,31.5,31.51,31.46,31.5,32000.0,15.0211,15.0259,15.0021,15.0211,32000.0
2005-07-20 15:10:00,31.5,31.52,31.48,31.52,52800.0,15.0211,15.0307,15.0116,15.0307,52800.0
2005-07-20 15:20:00,31.51,31.58,31.48,31.55,74600.0,15.0259,15.0593,15.0116,15.045,74600.0
2005-07-20 15:30:00,31.55,31.61,31.54,31.6,100800.0,15.045,15.0736,15.0402,15.0688,100800.0
2005-07-20 15:40:00,31.59,31.68,31.58,31.65,56400.0,15.064,15.107,15.0593,15.0927,56400.0
2005-07-20 15:50:00,31.67,31.68,31.61,31.63,45400.0,15.1022,15.107,15.0736,15.0831,45400.0
2005-07-21 09:30:00,31.57,31.59,31.46,31.49,29200.0,15.0545,15.064,15.0021,15.0164,29200.0
2005-07-21 09:40:00,31.49,31.52,31.36,31.44,31600.0,15.0164,15.0307,14.9544,14.9925,31600.0
2005-07-21 09:50:00,31.43,31.5,31.35,31.35,68000.0,14.9878,15.0211,14.9496,14.9496,68000.0
2005-07-21 10:00:00,31.33,31.34,31.23,31.3,40800.0,14.9401,14.9448,14.8924,14.9258,40800.0
2005-07-21 10:10:00,31.3,31.32,31.0,31.02,82600.0,14.9258,14.9353,14.7827,14.7922,82600.0
2005-07-21 10:20:00,31.02,31.08,31.0,31.02,67400.0,14.7922,14.8208,14.7827,14.7922,67400.0
2005-07-21 10:30:00,31.0,31.03,30.89,30.89,88800.0,14.7827,14.797,14.7302,14.7302,88800.0
2005-07-21 10:40:00,30.89,30.89,30.71,30.73,53200.0,14.7302,14.7302,14.6444,14.6539,53200.0
2005-07-21 10:50:00,30.72,30.75,30.64,30.75,54000.0,14.6492,14.6635,14.611,14.6635,54000.0
2005-07-21 11:00:00,30.74,30.94,30.73,30.93,98200.0,14.6587,14.7541,14.6539,14.7493,98200.0
2005-07-21 11:10:00,30.95,30.98,30.86,30.86,50800.0,14.7589,14.7732,14.7159,14.7159,50800.0
2005-07-21 11:20:00,30.86,30.86,30.79,30.79,24000.0,14.7159,14.7159,14.6826,14.6826,24000.0
2005-07-21 11:30:00,30.78,30.8,30.7,30.73,47800.0,14.6778,14.6873,14.6396,14.6539,47800.0
2005-07-21 11:40:00,30.73,30.77,30.7,30.77,27200.0,14.6539,14.673,14.6396,14.673,27200.0
2005-07-21 11:50:00,30.77,30.92,30.77,30.85,72000.0,14.673,14.7446,14.673,14.7112,72000.0
2005-07-21 12:00:00,30.85,30.85,30.79,30.8,32200.0,14.7112,14.7112,14.6826,14.6873,32200.0
2005-07-21 12:10:00,30.79,30.85,30.78,30.85,19800.0,14.6826,14.7112,14.6778,14.7112,19800.0
2005-07-21 12:20:00,30.85,30.85,30.75,30.79,15800.0,14.7112,14.7112,14.6635,14.6826,15800.0
2005-07-21 12:30:00,30.81,31.03,30.81,31.01,25200.0,14.6921,14.797,14.6921,14.7875,25200.0
2005-07-21 12:40:00,31.01,31.1,30.98,31.09,17400.0,14.7875,14.8304,14.7732,14.8256,17400.0
2005-07-21 12:50:00,31.07,31.15,31.05,31.08,34400.0,14.8161,14.8542,14.8065,14.8208,34400.0
2005-07-21 13:00:00,31.08,31.18,31.08,31.09,20200.0,14.8208,14.8685,14.8208,14.8256,20200.0
2005-07-21 13:10:00,31.07,31.08,30.92,30.93,24600.0,14.8161,14.8208,14.7446,14.7493,24600.0
2005-07-21 13:20:00,30.93,31.01,30.93,31.01,13000.0,14.7493,14.7875,14.7493,14.7875,13000.0
2005-07-21 13:30:00,31.02,31.08,31.0,31.0,9600.0,14.7922,14.8208,14.7827,14.7827,9600.0
2005-07-21 13:40:00,31.0,31.01,30.95,30.99,10800.0,14.7827,14.7875,14.7589,14.7779,10800.0
2005-07-21 13:50:00,30.98,31.04,30.96,30.96,18400.0,14.7732,14.8018,14.7636,14.7636,18400.0
2005-07-21 14:00:00,30.95,30.99,30.88,30.88,25600.0,14.7589,14.7779,14.7255,14.7255,25600.0
2005-07-21 14:10:00,30.9,31.02,30.9,30.95,67800.0,14.735,14.7922,14.735,14.7589,67800.0
2005-07-21 14:20:00,30.95,30.99,30.89,30.92,25800.0,14.7589,14.7779,14.7302,14.7446,25800.0
2005-07-21 14:30:00,30.92,30.92,30.84,30.88,24600.0,14.7446,14.7446,14.7064,14.7255,24600.0
2005-07-21 14:40:00,30.88,30.89,30.83,30.83,16400.0,14.7255,14.7302,14.7016,14.7016,16400.0
2005-07-21 14:50:00,30.83,30.83,30.72,30.76,46600.0,14.7016,14.7016,14.6492,14.6683,46600.0
2005-07-21 15:00:00,30.77,30.82,30.76,30.77,21600.0,14.673,14.6969,14.6683,14.673,21600.0
2005-07-21 15:10:00,30.77,30.87,30.76,30.8,45600.0,14.673,14.7207,14.6683,14.6873,45600.0
2005-07-21 15:20:00,30.79,30.9,30.78,30.9,30800.0,14.6826,14.735,14.6778,14.735,30800.0
2005-07-21 15:30:00,30.9,30.92,30.82,30.84,35000.0,14.735,14.7446,14.6969,14.7064,35000.0
2005-07-21 15:40:00,30.84,30.85,30.78,30.84,74400.0,14.7064,14.7112,14.6778,14.7064,74400.0
2005-07-21 15:50:00,30.83,30.91,30.83,30.85,168800.0,14.7016,14.7398,14.7016,14.7112,168800.0
2005-07-22 09:30:00,30.86,31.04,30.86,30.99,32000.0,14.7159,14.8018,14.7159,14.7779,32000.0
2005-07-22 09:40:00,30.99,31.11,30.98,31.08,42200.0,14.7779,14.8352,14.7732,14.8208,42200.0
2005-07-22 09:50:00,31.09,31.12,31.0,31.02,49000.0,14.8256,14.8399,14.7827,14.7922,49000.0
2005-07-22 10:00:00,31.01,31.05,30.97,31.01,25200.0,14.7875,14.8065,14.7684,14.7875,25200.0
2005-07-22 10:10:00,31.03,31.1,31.02,31.06,19600.0,14.797,14.8304,14.7922,14.8113,19600.0
2005-07-22 10:20:00,31.06,31.07,31.03,31.06,19800.0,14.8113,14.8161,14.797,14.8113,19800.0
2005-07-22 10:30:00,31.06,31.08,30.99,30.99,61200.0,14.8113,14.8208,14.7779,14.7779,61200.0
2005-07-22 10:40:00,31.0,31.0,30.92,30.95,21200.0,14.7827,14.7827,14.7446,14.7589,21200.0
2005-07-22 10:50:00,30.94,31.01,30.93,30.98,41200.0,14.7541,14.7875,14.7493,14.7732,41200.0
2005-07-22 11:00:00,30.97,30.99,30.91,30.95,46000.0,14.7684,14.7779,14.7398,14.7589,46000.0
2005-07-22 11:10:00,30.94,31.03,30.94,30.95,21800.0,14.7541,14.797,14.7541,14.7589,21800.0
2005-07-22 11:20:00,30.93,30.93,30.86,30.93,34800.0,14.7493,14.7493,14.7159,14.7493,34800.0
2005-07-22 11:30:00,30.93,30.93,30.85,30.85,24400.0,14.7493,14.7493,14.7112,14.7112,24400.0
2005-07-22 11:40:00,30.85,30.93,30.85,30.9,26200.0,14.7112,14.7493,14.7112,14.735,26200.0
2005-07-22 11:50:00,30.89,30.93,30.88,30.9,14200.0,14.7302,14.7493,14.7255,14.735,14200.0
2005-07-22 12:00:00,30.89,30.89,30.81,30.81,28000.0,14.7302,14.7302,14.6921,14.6921,28000.0
2005-07-22 12:10:00,30.81,30.84,30.79,30.81,13200.0,14.6921,14.7064,14.6826,14.6921,13200.0
2005-07-22 12:20:00,30.81,30.81,30.73,30.75,24000.0,14.6921,14.6921,14.6539,14.6635,24000.0
2005-07-22 12:30:00,30.75,30.84,30.71,30.84,24600.0,14.6635,14.7064,14.6444,14.7064,24600.0
2005-07-22 12:40:00,30.86,30.86,30.81,30.83,13600.0,14.7159,14.7159,14.6921,14.7016,13600.0
2005-07-22 12:50:00,30.85,30.86,30.8,30.8,7600.0,14.7112,14.7159,14.6873,14.6873,7600.0
2005-07-22 13:00:00,30.8,30.86,30.8,30.86,11800.0,14.6873,14.7159,14.6873,14.7159,11800.0
2005-07-22 13:10:00,30.85,30.9,30.85,30.9,11200.0,14.7112,14.735,14.7112,14.735,11200.0
2005-07-22 13:20:00,30.9,30.9,30.85,30.86,13000.0,14.735,14.735,14.7112,14.7159,13000.0
2005-07-22 13:30:00,30.84,30.88,30.84,30.86,16200.0,14.7064,14.7255,14.7064,14.7159,16200.0
2005-07-22 13:40:00,30.85,30.85,30.83,30.83,16600.0,14.7112,14.7112,14.7016,14.7016,16600.0
2005-07-22 13:50:00,30.83,30.84,30.81,30.84,15800.0,14.7016,14.7064,14.6921,14.7064,15800.0
2005-07-22 14:00:00,30.84,30.87,30.81,30.85,20800.0,14.7064,14.7207,14.6921,14.7112,20800.0
2005-07-22 14:10:00,30.86,30.86,30.83,30.85,14000.0,14.7159,14.7159,14.7016,14.7112,14000.0
2005-07-22 14:20:00,30.85,30.86,30.83,30.84,14000.0,14.7112,14.7159,14.7016,14.7064,14000.0
2005-07-22 14:30:00,30.84,30.89,30.81,30.88,24000.0,14.7064,14.7302,14.6921,14.7255,24000.0
2005-07-22 14:40:00,30.88,30.98,30.88,30.95,38000.0,14.7255,14.7732,14.7255,14.7589,38000.0
2005-07-22 14:50:00,30.96,30.99,30.91,30.97,34200.0,14.7636,14.7779,14.7398,14.7684,34200.0
2005-07-22 15:00:00,30.97,30.97,30.89,30.89,31400.0,14.7684,14.7684,14.7302,14.7302,31400.0
2005-07-22 15:10:00,30.89,30.9,30.85,30.86,40600.0,14.7302,14.735,14.7112,14.7159,40600.0
2005-07-22 15:20:00,30.86,30.98,30.86,30.97,22200.0,14.7159,14.7732,14.7159,14.7684,22200.0
2005-07-22 15:30:00,30.97,31.0,30.96,30.97,24200.0,14.7684,14.7827,14.7636,14.7684,24200.0
2005-07-22 15:40:00,30.97,31.05,30.97,31.02,32200.0,14.7684,14.8065,14.7684,14.7922,32200.0
2005-07-22 15:50:00,31.02,31.02,30.97,30.98,25000.0,14.7922,14.7922,14.7684,14.7732,25000.0
2005-07-25 09:30:00,31.06,31.14,31.06,31.14,20800.0,14.8113,14.8495,14.8113,14.8495,20800.0
2005-07-25 09:40:00,31.15,31.22,31.07,31.1,55400.0,14.8542,14.8876,14.8161,14.8304,55400.0
2005-07-25 09:50:00,31.1,31.2,31.04,31.17,25000.0,14.8304,14.8781,14.8018,14.8638,25000.0
2005-07-25 10:00:00,31.17,31.17,31.09,31.14,25200.0,14.8638,14.8638,14.8256,14.8495,25200.0
2005-07-25 10:10:00,31.14,31.15,31.03,31.09,39600.0,14.8495,14.8542,14.797,14.8256,39600.0
2005-07-25 10:20:00,31.1,31.14,31.09,31.09,10200.0,14.8304,14.8495,14.8256,14.8256,10200.0
2005-07-25 10:30:00,31.1,31.13,31.08,31.11,14400.0,14.8304,14.8447,14.8208,14.8352,14400.0
2005-07-25 10:40:00,31.11,31.25,31.11,31.22,25000.0,14.8352,14.9019,14.8352,14.8876,25000.0
2005-07-25 10:50:00,31.23,31.25,31.18,31.22,8400.0,14.8924,14.9019,14.8685,14.8876,8400.0
2005-07-25 11:00:00,31.22,31.22,31.15,31.18,12400.0,14.8876,14.8876,14.8542,14.8685,12400.0
2005-07-25 11:10:00,31.2,31.24,31.2,31.24,9400.0,14.8781,14.8971,14.8781,14.8971,9400.0
2005-07-25 11:20:00,31.23,31.25,31.23,31.23,13400.0,14.8924,14.9019,14.8924,14.8924,13400.0
2005-07-25 11:30:00,31.25,31.3,31.24,31.28,20400.0,14.9019,14.9258,14.8971,14.9162,20400.0
2005-07-25 11:40:00,31.29,31.38,31.28,31.36,12600.0,14.921,14.9639,14.9162,14.9544,12600.0
2005-07-25 11:50:00,31.36,31.43,31.34,31.43,21200.0,14.9544,14.9878,14.9448,14.9878,21200.0
2005-07-25 12:00:00,31.43,31.53,31.43,31.48,39400.0,14.9878,15.0354,14.9878,15.0116,39400.0
2005-07-25 12:10:00,31.47,31.47,31.38,31.41,13600.0,15.0068,15.0068,14.9639,14.9782,13600.0
2005-07-25 12:20:00,31.41,31.41,31.36,31.39,20400.0,14.9782,14.9782,14.9544,14.9687,20400.0
2005-07-25 12:30:00,31.38,31.38,31.28,31.28,11800.0,14.9639,14.9639,14.9162,14.9162,11800.0
2005-07-25 12:40:00,31.29,31.3,31.27,31.27,10600.0,14.921,14.9258,14.9115,14.9115,10600.0
2005-07-25 12:50:00,31.24,31.25,31.22,31.23,6800.0,14.8971,14.9019,14.8876,14.8924,6800.0
2005-07-25 13:00:00,31.24,31.25,31.24,31.25,5800.0,14.8971,14.9019,14.8971,14.9019,5800.0
2005-07-25 13:10:00,31.25,31.28,31.25,31.25,9400.0,14.9019,14.9162,14.9019,14.9019,9400.0
2005-07-25 13:20:00,31.24,31.27,31.23,31.25,10400.0,14.8971,14.9115,14.8924,14.9019,10400.0
2005-07-25 13:30:00,31.25,31.25,31.2,31.22,8000.0,14.9019,14.9019,14.8781,14.8876,8000.0
2005-07-25 13:40:00,31.22,31.25,31.22,31.25,9800.0,14.8876,14.9019,14.8876,14.9019,9800.0
2005-07-25 13:50:00,31.25,31.26,31.22,31.24,10200.0,14.9019,14.9067,14.8876,14.8971,10200.0
2005-07-25 14:00:00,31.25,31.25,31.23,31.25,8600.0,14.9019,14.9019,14.8924,14.9019,8600.0
2005-07-25 14:10:00,31.25,31.27,31.23,31.27,11200.0,14.9019,14.9115,14.8924,14.9115,11200.0
2005-07-25 14:20:00,31.28,31.28,31.25,31.25,16000.0,14.9162,14.9162,14.9019,14.9019,16000.0
2005-07-25 14:30:00,31.25,31.25,31.18,31.22,68200.0,14.9019,14.9019,14.8685,14.8876,68200.0
2005-07-25 14:40:00,31.23,31.23,31.2,31.2,14800.0,14.8924,14.8924,14.8781,14.8781,14800.0
2005-07-25 14:50:00,31.2,31.23,31.11,31.11,25400.0,14.8781,14.8924,14.8352,14.8352,25400.0
2005-07-25 15:00:00,31.13,31.13,31.08,31.11,31200.0,14.8447,14.8447,14.8208,14.8352,31200.0
2005-07-25 15:10:00,31.11,31.21,31.11,31.15,29000.0,14.8352,14.8828,14.8352,14.8542,29000.0
2005-07-25 15:20:00,31.16,31.16,31.08,31.11,21800.0,14.859,14.859,14.8208,14.8352,21800.0
2005-07-25 15:30:00,31.1,31.12,31.09,31.12,13800.0,14.8304,14.8399,14.8256,14.8399,13800.0
2005-07-25 15:40:00,31.14,31.17,31.07,31.12,23400.0,14.8495,14.8638,14.8161,14.8399,23400.0
2005-07-25 15:50:00,31.12,31.16,31.09,31.09,42800.0,14.8399,14.859,14.8256,14.8256,42800.0
2005-07-26 09:30:00,31.0,31.05,30.99,31.0,129000.0,14.7827,14.8065,14.7779,14.7827,129000.0
2005-07-26 09:40:00,31.01,31.09,30.93,30.93,66600.0,14.7875,14.8256,14.7493,14.7493,66600.0
2005-07-26 09:50:00,30.93,31.11,30.9,31.1,46000.0,14.7493,14.8352,14.735,14.8304,46000.0
2005-07-26 10:00:00,31.09,31.1,31.0,31.1,42400.0,14.8256,14.8304,14.7827,14.8304,42400.0
2005-07-26 10:10:00,31.1,31.16,31.1,31.16,64200.0,14.8304,14.859,14.8304,14.859,64200.0
2005-07-26 10:20:00,31.16,31.25,31.16,31.23,64200.0,14.859,14.9019,14.859,14.8924,64200.0
2005-07-26 10:30:00,31.25,31.28,31.21,31.24,53600.0,14.9019,14.9162,14.8828,14.8971,53600.0
2005-07-26 10:40:00,31.25,31.29,31.22,31.23,30600.0,14.9019,14.921,14.8876,14.8924,30600.0
2005-07-26 10:50:00,31.23,31.26,31.2,31.26,33200.0,14.8924,14.9067,14.8781,14.9067,33200.0
2005-07-26 11:00:00,31.27,31.29,31.22,31.22,14600.0,14.9115,14.921,14.8876,14.8876,14600.0
2005-07-26 11:10:00,31.23,31.23,31.12,31.14,14600.0,14.8924,14.8924,14.8399,14.8495,14600.0
2005-07-26 11:20:00,31.14,31.14,31.05,31.13,17600.0,14.8495,14.8495,14.8065,14.8447,17600.0
2005-07-26 11:30:00,31.13,31.16,31.11,31.16,13800.0,14.8447,14.859,14.8352,14.859,13800.0
2005-07-26 11:40:00,31.16,31.18,31.13,31.13,10400.0,14.859,14.8685,14.8447,14.8447,10400.0
2005-07-26 11:50:00,31.13,31.2,31.13,31.2,12200.0,14.8447,14.8781,14.8447,14.8781,12200.0
2005-07-26 12:00:00,31.2,31.21,31.12,31.12,7800.0,14.8781,14.8828,14.8399,14.8399,7800.0
2005-07-26 12:10:00,31.13,31.13,31.09,31.11,10400.0,14.8447,14.8447,14.8256,14.8352,10400.0
2005-07-26 12:20:00,31.11,31.11,31.09,31.1,8200.0,14.8352,14.8352,14.8256,14.8304,8200.0
2005-07-26 12:30:00,31.08,31.11,31.02,31.11,13400.0,14.8208,14.8352,14.7922,14.8352,13400.0
2005-07-26 12:40:00,31.11,31.2,31.11,31.18,16200.0,14.8352,14.8781,14.8352,14.8685,16200.0
2005-07-26 12:50:00,31.19,31.19,31.15,31.17,2600.0,14.8733,14.8733,14.8542,14.8638,2600.0
2005-07-26 13:00:00,31.16,31.18,31.16,31.18,11000.0,14.859,14.8685,14.859,14.8685,11000.0
2005-07-26 13:10:00,31.2,31.2,31.17,31.19,3800.0,14.8781,14.8781,14.8638,14.8733,3800.0
2005-07-26 13:20:00,31.18,31.19,31.17,31.18,3400.0,14.8685,14.8733,14.8638,14.8685,3400.0
2005-07-26 13:30:00,31.15,31.16,31.11,31.16,15800.0,14.8542,14.859,14.8352,14.859,15800.0
2005-07-26 13:40:00,31.16,31.2,31.15,31.18,30200.0,14.859,14.8781,14.8542,14.8685,30200.0
2005-07-26 13:50:00,31.18,31.2,31.18,31.18,28600.0,14.8685,14.8781,14.8685,14.8685,28600.0
2005-07-26 14:00:00,31.19,31.2,31.15,31.18,38200.0,14.8733,14.8781,14.8542,14.8685,38200.0
2005-07-26 14:10:00,31.16,31.2,31.16,31.2,10000.0,14.859,14.8781,14.859,14.8781,10000.0
2005-07-26 14:20:00,31.2,31.23,31.18,31.18,16600.0,14.8781,14.8924,14.8685,14.8685,16600.0
2005-07-26 14:30:00,31.18,31.19,31.16,31.17,17000.0,14.8685,14.8733,14.859,14.8638,17000.0
2005-07-26 14:40:00,31.17,31.18,31.16,31.18,49600.0,14.8638,14.8685,14.859,14.8685,49600.0
2005-07-26 14:50:00,31.19,31.21,31.14,31.15,65600.0,14.8733,14.8828,14.8495,14.8542,65600.0
2005-07-26 15:00:00,31.15,31.15,31.09,31.09,20800.0,14.8542,14.8542,14.8256,14.8256,20800.0
2005-07-26 15:10:00,31.09,31.11,31.09,31.11,30400.0,14.8256,14.8352,14.8256,14.8352,30400.0
2005-07-26 15:20:00,31.1,31.11,31.05,31.07,37800.0,14.8304,14.8352,14.8065,14.8161,37800.0
2005-07-26 15:30:00,31.07,31.1,31.06,31.08,18200.0,14.8161,14.8304,14.8113,14.8208,18200.0
2005-07-26 15:40:00,31.08,31.09,31.03,31.09,27400.0,14.8208,14.8256,14.797,14.8256,27400.0
2005-07-26 15:50:00,31.09,31.11,31.05,31.08,30400.0,14.8256,14.8352,14.8065,14.8208,30400.0
2005-07-27 09:30:00,31.14,31.17,31.12,31.15,28200.0,14.8495,14.8638,14.8399,14.8542,28200.0
2005-07-27 09:40:00,31.11,31.2,31.1,31.18,52400.0,14.8352,14.8781,14.8304,14.8685,52400.0
2005-07-27 09:50:00,31.2,31.32,31.17,31.18,29800.0,14.8781,14.9353,14.8638,14.8685,29800.0
2005-07-27 10:00:00,31.2,31.21,31.15,31.19,17400.0,14.8781,14.8828,14.8542,14.8733,17400.0
2005-07-27 10:10:00,31.22,31.23,31.18,31.18,7400.0,14.8876,14.8924,14.8685,14.8685,7400.0
2005-07-27 10:20:00,31.19,31.26,31.18,31.25,12600.0,14.8733,14.9067,14.8685,14.9019,12600.0
2005-07-27 10:30:00,31.26,31.33,31.23,31.27,26600.0,14.9067,14.9401,14.8924,14.9115,26600.0
2005-07-27 10:40:00,31.23,31.31,31.18,31.27,26400.0,14.8924,14.9305,14.8685,14.9115,26400.0
2005-07-27 10:50:00,31.27,31.27,31.21,31.24,31400.0,14.9115,14.9115,14.8828,14.8971,31400.0
2005-07-27 11:00:00,31.24,31.28,31.22,31.25,9800.0,14.8971,14.9162,14.8876,14.9019,9800.0
2005-07-27 11:10:00,31.24,31.25,31.18,31.18,8600.0,14.8971,14.9019,14.8685,14.8685,8600.0
2005-07-27 11:20:00,31.2,31.2,31.08,31.1,22800.0,14.8781,14.8781,14.8208,14.8304,22800.0
2005-07-27 11:30:00,31.09,31.13,31.09,31.11,28600.0,14.8256,14.8447,14.8256,14.8352,28600.0
2005-07-27 11:40:00,31.11,31.11,31.05,31.08,26200.0,14.8352,14.8352,14.8065,14.8208,26200.0
2005-07-27 11:50:00,31.08,31.08,31.0,31.0,86000.0,14.8208,14.8208,14.7827,14.7827,86000.0
2005-07-27 12:00:00,31.0,31.05,30.96,31.01,37400.0,14.7827,14.8065,14.7636,14.7875,37400.0
2005-07-27 12:10:00,31.02,31.02,30.99,31.0,18600.0,14.7922,14.7922,14.7779,14.7827,18600.0
2005-07-27 12:20:00,31.0,31.0,30.97,30.98,18000.0,14.7827,14.7827,14.7684,14.7732,18000.0
2005-07-27 12:30:00,30.98,31.0,30.96,30.99,20200.0,14.7732,14.7827,14.7636,14.7779,20200.0
2005-07-27 12:40:00,30.98,31.02,30.96,30.97,48800.0,14.7732,14.7922,14.7636,14.7684,48800.0
2005-07-27 12:50:00,30.97,30.98,30.95,30.95,23600.0,14.7684,14.7732,14.7589,14.7589,23600.0
2005-07-27 13:00:00,30.95,30.95,30.9,30.93,39800.0,14.7589,14.7589,14.735,14.7493,39800.0
2005-07-27 13:10:00,30.93,30.94,30.91,30.93,37200.0,14.7493,14.7541,14.7398,14.7493,37200.0
2005-07-27 13:20:00,30.93,30.96,30.93,30.95,10600.0,14.7493,14.7636,14.7493,14.7589,10600.0
2005-07-27 13:30:00,30.94,30.97,30.93,30.93,46400.0,14.7541,14.7684,14.7493,14.7493,46400.0
2005-07-27 13:40:00,30.92,31.02,30.92,30.97,19600.0,14.7446,14.7922,14.7446,14.7684,19600.0
2005-07-27 13:50:00,30.96,31.0,30.96,30.97,22200.0,14.7636,14.7827,14.7636,14.7684,22200.0
2005-07-27 14:00:00,30.95,31.0,30.94,30.98,38400.0,14.7589,14.7827,14.7541,14.7732,38400.0
2005-07-27 14:10:00,30.97,31.05,30.97,31.05,76000.0,14.7684,14.8065,14.7684,14.8065,76000.0
2005-07-27 14:20:00,31.06,31.09,31.02,31.05,32600.0,14.8113,14.8256,14.7922,14.8065,32600.0
2005-07-27 14:30:00,31.07,31.09,31.05,31.08,16800.0,14.8161,14.8256,14.8065,14.8208,16800.0
2005-07-27 14:40:00,31.08,31.09,31.05,31.07,9800.0,14.8208,14.8256,14.8065,14.8161,9800.0
2005-07-27 14:50:00,31.06,31.14,31.06,31.14,20400.0,14.8113,14.8495,14.8113,14.8495,20400.0
2005-07-27 15:00:00,31.14,31.14,31.09,31.13,12400.0,14.8495,14.8495,14.8256,14.8447,12400.0
2005-07-27 15:10:00,31.14,31.17,31.13,31.15,53800.0,14.8495,14.8638,14.8447,14.8542,53800.0
2005-07-27 15:20:00,31.15,31.25,31.14,31.2,58000.0,14.8542,14.9019,14.8495,14.8781,58000.0
2005-07-27 15:30:00,31.22,31.24,31.18,31.23,38400.0,14.8876,14.8971,14.8685,14.8924,38400.0
2005-07-27 15:40:00,31.23,31.26,31.19,31.25,31800.0,14.8924,14.9067,14.8733,14.9019,31800.0
2005-07-27 15:50:00,31.25,31.3,31.24,31.29,44000.0,14.9019,14.9258,14.8971,14.921,44000.0
2005-07-28 09:30:00,31.24,31.42,31.24,31.42,33800.0,14.8971,14.983,14.8971,14.983,33800.0
2005-07-28 09:40:00,31.4,31.46,31.38,31.46,61400.0,14.9734,15.0021,14.9639,15.0021,61400.0
2005-07-28 09:50:00,31.46,31.57,31.46,31.52,60600.0,15.0021,15.0545,15.0021,15.0307,60600.0
2005-07-28 10:00:00,31.52,31.52,31.44,31.45,47200.0,15.0307,15.0307,14.9925,14.9973,47200.0
2005-07-28 10:10:00,31.43,31.45,31.39,31.45,44200.0,14.9878,14.9973,14.9687,14.9973,44200.0
2005-07-28 10:20:00,31.45,31.49,31.42,31.43,37600.0,14.9973,15.0164,14.983,14.9878,37600.0
2005-07-28 10:30:00,31.43,31.56,31.43,31.56,33000.0,14.9878,15.0497,14.9878,15.0497,33000.0
2005-07-28 10:40:00,31.56,31.64,31.48,31.52,35000.0,15.0497,15.0879,15.0116,15.0307,35000.0
2005-07-28 10:50:00,31.53,31.6,31.51,31.58,23000.0,15.0354,15.0688,15.0259,15.0593,23000.0
2005-07-28 11:00:00,31.59,31.61,31.57,31.59,22600.0,15.064,15.0736,15.0545,15.064,22600.0
2005-07-28 11:10:00,31.59,31.64,31.55,31.61,39800.0,15.064,15.0879,15.045,15.0736,39800.0
2005-07-28 11:20:00,31.6,31.65,31.58,31.65,18000.0,15.0688,15.0927,15.0593,15.0927,18000.0
2005-07-28 11:30:00,31.62,31.66,31.59,31.63,51200.0,15.0784,15.0974,15.064,15.0831,51200.0
2005-07-28 11:40:00,31.65,31.75,31.63,31.74,57800.0,15.0927,15.1403,15.0831,15.1356,57800.0
2005-07-28 11:50:00,31.75,31.82,31.73,31.8,36400.0,15.1403,15.1737,15.1308,15.1642,36400.0
2005-07-28 12:00:00,31.81,31.85,31.78,31.85,31400.0,15.169,15.188,15.1547,15.188,31400.0
2005-07-28 12:10:00,31.85,31.88,31.84,31.86,13200.0,15.188,15.2023,15.1833,15.1928,13200.0
2005-07-28 12:20:00,31.86,31.91,31.85,31.85,21400.0,15.1928,15.2166,15.188,15.188,21400.0
2005-07-28 12:30:00,31.85,31.91,31.85,31.86,24000.0,15.188,15.2166,15.188,15.1928,24000.0
2005-07-28 12:40:00,31.86,31.87,31.84,31.86,8000.0,15.1928,15.1976,15.1833,15.1928,8000.0
2005-07-28 12:50:00,31.86,31.88,31.83,31.88,13400.0,15.1928,15.2023,15.1785,15.2023,13400.0
2005-07-28 13:00:00,31.86,31.91,31.86,31.88,36600.0,15.1928,15.2166,15.1928,15.2023,36600.0
2005-07-28 13:10:00,31.88,31.9,31.83,31.84,27800.0,15.2023,15.2119,15.1785,15.1833,27800.0
2005-07-28 13:20:00,31.85,31.86,31.82,31.84,11200.0,15.188,15.1928,15.1737,15.1833,11200.0
2005-07-28 13:30:00,31.84,31.87,31.8,31.87,21200.0,15.1833,15.1976,15.1642,15.1976,21200.0
2005-07-28 13:40:00,31.87,31.93,31.87,31.92,21800.0,15.1976,15.2262,15.1976,15.2214,21800.0
2005-07-28 13:50:00,31.92,31.95,31.91,31.91,18200.0,15.2214,15.2357,15.2166,15.2166,18200.0
2005-07-28 14:00:00,31.89,31.89,31.85,31.85,23600.0,15.2071,15.2071,15.188,15.188,23600.0
2005-07-28 14:10:00,31.86,31.88,31.82,31.82,15200.0,15.1928,15.2023,15.1737,15.1737,15200.0
2005-07-28 14:20:00,31.82,31.85,31.81,31.84,122200.0,15.1737,15.188,15.169,15.1833,122200.0
2005-07-28 14:30:00,31.84,31.88,31.83,31.85,26400.0,15.1833,15.2023,15.1785,15.188,26400.0
2005-07-28 14:40:00,31.85,31.86,31.8,31.84,52200.0,15.188,15.1928,15.1642,15.1833,52200.0
2005-07-28 14:50:00,31.84,31.9,31.78,31.78,50400.0,15.1833,15.2119,15.1547,15.1547,50400.0
2005-07-28 15:00:00,31.78,31.78,31.65,31.71,45000.0,15.1547,15.1547,15.0927,15.1213,45000.0
2005-07-28 15:10:00,31.71,31.8,31.68,31.78,22400.0,15.1213,15.1642,15.107,15.1547,22400.0
2005-07-28 15:20:00,31.78,31.84,31.74,31.8,118000.0,15.1547,15.1833,15.1356,15.1642,118000.0
2005-07-28 15:30:00,31.82,31.85,31.8,31.84,25000.0,15.1737,15.188,15.1642,15.1833,25000.0
2005-07-28 15:40:00,31.83,31.87,31.8,31.85,42000.0,15.1785,15.1976,15.1642,15.188,42000.0
2005-07-28 15:50:00,31.85,31.95,31.85,31.86,104600.0,15.188,15.2357,15.188,15.1928,104600.0
2005-07-29 09:30:00,31.85,31.94,31.85,31.91,36200.0,15.188,15.231,15.188,15.2166,36200.0
2005-07-29 09:40:00,31.96,32.19,31.9,32.17,121600.0,15.2405,15.3502,15.2119,15.3406,121600.0
2005-07-29 09:50:00,32.17,32.25,32.17,32.19,78600.0,15.3406,15.3788,15.3406,15.3502,78600.0
2005-07-29 10:00:00,32.19,32.23,32.01,32.01,61600.0,15.3502,15.3692,15.2643,15.2643,61600.0
2005-07-29 10:10:00,32.02,32.1,31.93,31.96,75600.0,15.2691,15.3072,15.2262,15.2405,75600.0
2005-07-29 10:20:00,31.97,32.05,31.93,32.01,70400.0,15.2453,15.2834,15.2262,15.2643,70400.0
2005-07-29 10:30:00,32.01,32.04,31.95,32.01,70800.0,15.2643,15.2786,15.2357,15.2643,70800.0
2005-07-29 10:40:00,32.0,32.0,31.9,31.97,60200.0,15.2596,15.2596,15.2119,15.2453,60200.0
2005-07-29 10:50:00,31.96,31.96,31.93,31.93,27800.0,15.2405,15.2405,15.2262,15.2262,27800.0
2005-07-29 11:00:00,31.94,31.94,31.84,31.85,23200.0,15.231,15.231,15.1833,15.188,23200.0
2005-07-29 11:10:00,31.84,31.86,31.81,31.85,22000.0,15.1833,15.1928,15.169,15.188,22000.0
2005-07-29 11:20:00,31.85,31.96,31.85,31.96,14800.0,15.188,15.2405,15.188,15.2405,14800.0
2005-07-29 11:30:00,31.97,31.97,31.93,31.93,18000.0,15.2453,15.2453,15.2262,15.2262,18000.0
2005-07-29 11:40:00,31.94,31.96,31.92,31.93,28800.0,15.231,15.2405,15.2214,15.2262,28800.0
2005-07-29 11:50:00,31.93,32.02,31.93,32.02,24200.0,15.2262,15.2691,15.2262,15.2691,24200.0
2005-07-29 12:00:00,32.04,32.04,31.91,31.93,8600.0,15.2786,15.2786,15.2166,15.2262,8600.0
2005-07-29 12:10:00,31.93,31.96,31.91,31.94,12400.0,15.2262,15.2405,15.2166,15.231,12400.0
2005-07-29 12:20:00,31.95,31.97,31.93,31.93,11800.0,15.2357,15.2453,15.2262,15.2262,11800.0
2005-07-29 12:30:00,31.92,31.99,31.9,31.99,21200.0,15.2214,15.2548,15.2119,15.2548,21200.0
2005-07-29 12:40:00,32.0,32.06,31.99,32.03,17000.0,15.2596,15.2882,15.2548,15.2739,17000.0
2005-07-29 12:50:00,32.03,32.06,32.0,32.01,19800.0,15.2739,15.2882,15.2596,15.2643,19800.0
2005-07-29 13:00:00,32.04,32.04,32.0,32.02,9600.0,15.2786,15.2786,15.2596,15.2691,9600.0
2005-07-29 13:10:00,32.02,32.04,32.01,32.01,6800.0,15.2691,15.2786,15.2643,15.2643,6800.0
2005-07-29 13:20:00,32.01,32.02,32.0,32.02,17600.0,15.2643,15.2691,15.2596,15.2691,17600.0
2005-07-29 13:30:00,32.02,32.09,32.02,32.05,68200.0,15.2691,15.3025,15.2691,15.2834,68200.0
2005-07-29 13:40:00,32.05,32.07,32.04,32.06,58200.0,15.2834,15.2929,15.2786,15.2882,58200.0
2005-07-29 13:50:00,32.06,32.09,32.05,32.09,27200.0,15.2882,15.3025,15.2834,15.3025,27200.0
2005-07-29 14:00:00,32.1,32.18,32.09,32.17,73800.0,15.3072,15.3454,15.3025,15.3406,73800.0
2005-07-29 14:10:00,32.2,32.23,32.18,32.23,76800.0,15.3549,15.3692,15.3454,15.3692,76800.0
2005-07-29 14:20:00,32.23,32.25,32.21,32.24,51600.0,15.3692,15.3788,15.3597,15.374,51600.0
2005-07-29 14:30:00,32.24,32.27,32.2,32.21,39800.0,15.374,15.3883,15.3549,15.3597,39800.0
2005-07-29 14:40:00,32.21,32.21,32.13,32.17,31600.0,15.3597,15.3597,15.3216,15.3406,31600.0
2005-07-29 14:50:00,32.17,32.18,32.14,32.17,22800.0,15.3406,15.3454,15.3263,15.3406,22800.0
2005-07-29 15:00:00,32.18,32.2,32.08,32.09,40400.0,15.3454,15.3549,15.2977,15.3025,40400.0
2005-07-29 15:10:00,32.09,32.1,31.95,31.95,64200.0,15.3025,15.3072,15.2357,15.2357,64200.0
2005-07-29 15:20:00,31.95,32.07,31.95,32.05,102200.0,15.2357,15.2929,15.2357,15.2834,102200.0
2005-07-29 15:30:00,32.04,32.04,32.0,32.02,65000.0,15.2786,15.2786,15.2596,15.2691,65000.0
2005-07-29 15:40:00,32.02,32.02,31.92,31.95,51200.0,15.2691,15.2691,15.2214,15.2357,51200.0
2005-07-29 15:50:00,31.95,32.03,31.93,32.01,85200.0,15.2357,15.2739,15.2262,15.2643,85200.0
2005-08-01 09:30:00,31.9,31.91,31.75,31.75,73200.0,15.2119,15.2166,15.1403,15.1403,73200.0
2005-08-01 09:40:00,31.75,31.76,31.59,31.6,85200.0,15.1403,15.1451,15.064,15.0688,85200.0
2005-08-01 09:50:00,31.6,31.67,31.59,31.65,214000.0,15.0688,15.1022,15.064,15.0927,214000.0
2005-08-01 10:00:00,31.64,31.8,31.64,31.69,52000.0,15.0879,15.1642,15.0879,15.1117,52000.0
2005-08-01 10:10:00,31.69,31.7,31.56,31.61,51600.0,15.1117,15.1165,15.0497,15.0736,51600.0
2005-08-01 10:20:00,31.6,31.62,31.41,31.41,63600.0,15.0688,15.0784,14.9782,14.9782,63600.0
2005-08-01 10:30:00,31.41,31.41,31.28,31.28,59800.0,14.9782,14.9782,14.9162,14.9162,59800.0
2005-08-01 10:40:00,31.32,31.32,31.25,31.27,106000.0,14.9353,14.9353,14.9019,14.9115,106000.0
2005-08-01 10:50:00,31.27,31.36,31.25,31.36,135200.0,14.9115,14.9544,14.9019,14.9544,135200.0
2005-08-01 11:00:00,31.36,31.41,31.31,31.31,114000.0,14.9544,14.9782,14.9305,14.9305,114000.0
2005-08-01 11:10:00,31.3,31.32,31.24,31.27,186600.0,14.9258,14.9353,14.8971,14.9115,186600.0
2005-08-01 11:20:00,31.27,31.3,31.23,31.25,84400.0,14.9115,14.9258,14.8924,14.9019,84400.0
2005-08-01 11:30:00,31.24,31.36,31.24,31.33,66800.0,14.8971,14.9544,14.8971,14.9401,66800.0
2005-08-01 11:40:00,31.33,31.41,31.33,31.35,99200.0,14.9401,14.9782,14.9401,14.9496,99200.0
2005-08-01 11:50:00,31.35,31.36,31.25,31.26,47800.0,14.9496,14.9544,14.9019,14.9067,47800.0
2005-08-01 12:00:00,31.26,31.35,31.26,31.35,73800.0,14.9067,14.9496,14.9067,14.9496,73800.0
2005-08-01 12:10:00,31.34,31.36,31.32,31.35,75000.0,14.9448,14.9544,14.9353,14.9496,75000.0
2005-08-01 12:20:00,31.34,31.35,31.31,31.33,25800.0,14.9448,14.9496,14.9305,14.9401,25800.0
2005-08-01 12:30:00,31.34,31.35,31.33,31.35,20000.0,14.9448,14.9496,14.9401,14.9496,20000.0
2005-08-01 12:40:00,31.34,31.35,31.34,31.35,18400.0,14.9448,14.9496,14.9448,14.9496,18400.0
2005-08-01 12:50:00,31.34,31.34,31.33,31.33,19800.0,14.9448,14.9448,14.9401,14.9401,19800.0
2005-08-01 13:00:00,31.33,31.33,31.32,31.33,50400.0,14.9401,14.9401,14.9353,14.9401,50400.0
2005-08-01 13:10:00,31.33,31.33,31.29,31.29,42400.0,14.9401,14.9401,14.921,14.921,42400.0
2005-08-01 13:20:00,31.29,31.31,31.26,31.29,52000.0,14.921,14.9305,14.9067,14.921,52000.0
2005-08-01 13:30:00,31.3,31.3,31.26,31.28,38000.0,14.9258,14.9258,14.9067,14.9162,38000.0
2005-08-01 13:40:00,31.28,31.28,31.25,31.25,16000.0,14.9162,14.9162,14.9019,14.9019,16000.0
2005-08-01 13:50:00,31.25,31.3,31.25,31.28,34000.0,14.9019,14.9258,14.9019,14.9162,34000.0
2005-08-01 14:00:00,31.29,31.35,31.27,31.28,45800.0,14.921,14.9496,14.9115,14.9162,45800.0
2005-08-01 14:10:00,31.29,31.34,31.27,31.3,55600.0,14.921,14.9448,14.9115,14.9258,55600.0
2005-08-01 14:20:00,31.3,31.35,31.3,31.34,53400.0,14.9258,14.9496,14.9258,14.9448,53400.0
2005-08-01 14:30:00,31.35,31.4,31.33,31.36,97600.0,14.9496,14.9734,14.9401,14.9544,97600.0
2005-08-01 14:40:00,31.36,31.4,31.34,31.34,57600.0,14.9544,14.9734,14.9448,14.9448,57600.0
2005-08-01 14:50:00,31.33,31.35,31.32,31.34,36000.0,14.9401,14.9496,14.9353,14.9448,36000.0
2005-08-01 15:00:00,31.34,31.36,31.33,31.33,38400.0,14.9448,14.9544,14.9401,14.9401,38400.0
2005-08-01 15:10:00,31.33,31.36,31.33,31.33,59400.0,14.9401,14.9544,14.9401,14.9401,59400.0
2005-08-01 15:20:00,31.33,31.35,31.3,31.31,46000.0,14.9401,14.9496,14.9258,14.9305,46000.0
2005-08-01 15:30:00,31.25,31.36,31.25,31.32,95400.0,14.9019,14.9544,14.9019,14.9353,95400.0
2005-08-01 15:40:00,31.32,31.36,31.28,31.36,69400.0,14.9353,14.9544,14.9162,14.9544,69400.0
2005-08-01 15:50:00,31.32,31.35,31.25,31.26,126600.0,14.9353,14.9496,14.9019,14.9067,126600.0
2005-08-02 09:30:00,31.38,31.54,31.35,31.54,35200.0,14.9639,15.0402,14.9496,15.0402,35200.0
2005-08-02 09:40:00,31.54,31.7,31.46,31.62,35800.0,15.0402,15.1165,15.0021,15.0784,35800.0
2005-08-02 09:50:00,31.61,31.63,31.56,31.63,21200.0,15.0736,15.0831,15.0497,15.0831,21200.0
2005-08-02 10:00:00,31.65,31.7,31.62,31.65,48400.0,15.0927,15.1165,15.0784,15.0927,48400.0
2005-08-02 10:10:00,31.64,31.7,31.58,31.58,62600.0,15.0879,15.1165,15.0593,15.0593,62600.0
2005-08-02 10:20:00,31.58,31.7,31.56,31.69,50800.0,15.0593,15.1165,15.0497,15.1117,50800.0
2005-08-02 10:30:00,31.73,31.74,31.66,31.69,40000.0,15.1308,15.1356,15.0974,15.1117,40000.0
2005-08-02 10:40:00,31.72,31.72,31.66,31.67,26600.0,15.126,15.126,15.0974,15.1022,26600.0
2005-08-02 10:50:00,31.66,31.75,31.66,31.74,80800.0,15.0974,15.1403,15.0974,15.1356,80800.0
2005-08-02 11:00:00,31.72,31.75,31.72,31.75,121000.0,15.126,15.1403,15.126,15.1403,121000.0
2005-08-02 11:10:00,31.76,31.76,31.72,31.74,37200.0,15.1451,15.1451,15.126,15.1356,37200.0
2005-08-02 11:20:00,31.74,31.75,31.72,31.73,52200.0,15.1356,15.1403,15.126,15.1308,52200.0
2005-08-02 11:30:00,31.72,31.81,31.68,31.78,80000.0,15.126,15.169,15.107,15.1547,80000.0
2005-08-02 11:40:00,31.78,31.78,31.71,31.73,68000.0,15.1547,15.1547,15.1213,15.1308,68000.0
2005-08-02 11:50:00,31.72,31.75,31.71,31.72,49000.0,15.126,15.1403,15.1213,15.126,49000.0
2005-08-02 12:00:00,31.73,31.79,31.72,31.74,92200.0,15.1308,15.1594,15.126,15.1356,92200.0
2005-08-02 12:10:00,31.74,31.76,31.71,31.75,121000.0,15.1356,15.1451,15.1213,15.1403,121000.0
2005-08-02 12:20:00,31.74,31.75,31.73,31.73,38800.0,15.1356,15.1403,15.1308,15.1308,38800.0
2005-08-02 12:30:00,31.73,31.76,31.73,31.76,63000.0,15.1308,15.1451,15.1308,15.1451,63000.0
2005-08-02 12:40:00,31.76,31.83,31.72,31.82,74000.0,15.1451,15.1785,15.126,15.1737,74000.0
2005-08-02 12:50:00,31.83,31.84,31.78,31.83,64600.0,15.1785,15.1833,15.1547,15.1785,64600.0
2005-08-02 13:00:00,31.8,31.85,31.77,31.84,58000.0,15.1642,15.188,15.1499,15.1833,58000.0
2005-08-02 13:10:00,31.84,31.91,31.83,31.91,42200.0,15.1833,15.2166,15.1785,15.2166,42200.0
2005-08-02 13:20:00,31.91,31.91,31.83,31.9,27800.0,15.2166,15.2166,15.1785,15.2119,27800.0
2005-08-02 13:30:00,31.9,31.91,31.83,31.86,42000.0,15.2119,15.2166,15.1785,15.1928,42000.0
2005-08-02 13:40:00,31.86,31.86,31.84,31.86,20000.0,15.1928,15.1928,15.1833,15.1928,20000.0
2005-08-02 13:50:00,31.86,31.86,31.83,31.84,42200.0,15.1928,15.1928,15.1785,15.1833,42200.0
2005-08-02 14:00:00,31.85,31.91,31.85,31.9,49800.0,15.188,15.2166,15.188,15.2119,49800.0
2005-08-02 14:10:00,31.9,31.95,31.89,31.95,49400.0,15.2119,15.2357,15.2071,15.2357,49400.0
2005-08-02 14:20:00,31.95,31.96,31.91,31.94,44000.0,15.2357,15.2405,15.2166,15.231,44000.0
2005-08-02 14:30:00,31.94,31.94,31.88,31.93,32800.0,15.231,15.231,15.2023,15.2262,32800.0
2005-08-02 14:40:00,31.93,31.97,31.93,31.97,51800.0,15.2262,15.2453,15.2262,15.2453,51800.0
2005-08-02 14:50:00,31.97,31.99,31.91,31.91,84600.0,15.2453,15.2548,15.2166,15.2166,84600.0
2005-08-02 15:00:00,31.91,31.93,31.86,31.92,40800.0,15.2166,15.2262,15.1928,15.2214,40800.0
2005-08-02 15:10:00,31.92,31.92,31.86,31.9,46200.0,15.2214,15.2214,15.1928,15.2119,46200.0
2005-08-02 15:20:00,31.9,31.95,31.9,31.92,98800.0,15.2119,15.2357,15.2119,15.2214,98800.0
2005-08-02 15:30:00,31.95,31.95,31.9,31.91,54000.0,15.2357,15.2357,15.2119,15.2166,54000.0
2005-08-02 15:40:00,31.91,31.92,31.9,31.9,125000.0,15.2166,15.2214,15.2119,15.2119,125000.0
2005-08-02 15:50:00,31.91,32.0,31.89,31.98,182600.0,15.2166,15.2596,15.2071,15.25,182600.0
2005-08-03 09:30:00,31.95,32.0,31.9,31.91,88200.0,15.2357,15.2596,15.2119,15.2166,88200.0
2005-08-03 09:40:00,31.9,31.95,31.9,31.95,57800.0,15.2119,15.2357,15.2119,15.2357,57800.0
2005-08-03 09:50:00,31.95,31.95,31.93,31.95,120400.0,15.2357,15.2357,15.2262,15.2357,120400.0
2005-08-03 10:00:00,31.98,32.0,31.91,31.98,93200.0,15.25,15.2596,15.2166,15.25,93200.0
2005-08-03 10:10:00,32.04,32.17,32.0,32.16,33800.0,15.2786,15.3406,15.2596,15.3359,33800.0
2005-08-03 10:20:00,32.15,32.4,32.15,32.28,66800.0,15.3311,15.4503,15.3311,15.3931,66800.0
2005-08-03 10:30:00,32.27,32.35,32.23,32.31,116600.0,15.3883,15.4265,15.3692,15.4074,116600.0
2005-08-03 10:40:00,32.31,32.38,32.31,32.38,117400.0,15.4074,15.4408,15.4074,15.4408,117400.0
2005-08-03 10:50:00,32.37,32.45,32.31,32.32,78000.0,15.436,15.4741,15.4074,15.4122,78000.0
2005-08-03 11:00:00,32.3,32.39,32.29,32.39,125600.0,15.4026,15.4455,15.3979,15.4455,125600.0
2005-08-03 11:10:00,32.38,32.45,32.38,32.45,63400.0,15.4408,15.4741,15.4408,15.4741,63400.0
2005-08-03 11:20:00,32.47,32.47,32.44,32.45,28200.0,15.4837,15.4837,15.4694,15.4741,28200.0
2005-08-03 11:30:00,32.44,32.47,32.42,32.44,25600.0,15.4694,15.4837,15.4598,15.4694,25600.0
2005-08-03 11:40:00,32.45,32.5,32.44,32.48,46000.0,15.4741,15.498,15.4694,15.4885,46000.0
2005-08-03 11:50:00,32.48,32.53,32.47,32.5,31800.0,15.4885,15.5123,15.4837,15.498,31800.0
2005-08-03 12:00:00,32.51,32.56,32.51,32.53,35200.0,15.5028,15.5266,15.5028,15.5123,35200.0
2005-08-03 12:10:00,32.52,32.55,32.51,32.54,21200.0,15.5075,15.5218,15.5028,15.5171,21200.0
2005-08-03 12:20:00,32.55,32.65,32.55,32.63,199400.0,15.5218,15.5695,15.5218,15.56,199400.0
2005-08-03 12:30:00,32.62,32.65,32.6,32.63,70000.0,15.5552,15.5695,15.5457,15.56,70000.0
2005-08-03 12:40:00,32.63,32.64,32.1,32.59,40000.0,15.56,15.5648,15.3072,15.5409,40000.0
2005-08-03 12:50:00,32.59,32.6,32.57,32.58,24800.0,15.5409,15.5457,15.5314,15.5361,24800.0
2005-08-03 13:00:00,32.58,32.59,32.55,32.55,22400.0,15.5361,15.5409,15.5218,15.5218,22400.0
2005-08-03 13:10:00,32.55,32.56,32.54,32.56,30400.0,15.5218,15.5266,15.5171,15.5266,30400.0
2005-08-03 13:20:00,32.55,32.57,32.55,32.55,40200.0,15.5218,15.5314,15.5218,15.5218,40200.0
2005-08-03 13:30:00,32.56,32.56,32.54,32.55,26400.0,15.5266,15.5266,15.5171,15.5218,26400.0
2005-08-03 13:40:00,32.56,32.56,32.54,32.55,43400.0,15.5266,15.5266,15.5171,15.5218,43400.0
2005-08-03 13:50:00,32.54,32.58,32.54,32.54,94600.0,15.5171,15.5361,15.5171,15.5171,94600.0
2005-08-03 14:00:00,32.52,32.56,32.52,32.52,25600.0,15.5075,15.5266,15.5075,15.5075,25600.0
2005-08-03 14:10:00,32.54,32.54,32.39,32.39,47600.0,15.5171,15.5171,15.4455,15.4455,47600.0
2005-08-03 14:20:00,32.41,32.41,32.27,32.28,46400.0,15.4551,15.4551,15.3883,15.3931,46400.0
2005-08-03 14:30:00,32.29,32.32,32.24,32.25,74000.0,15.3979,15.4122,15.374,15.3788,74000.0
2005-08-03 14:40:00,32.25,32.32,32.23,32.26,116800.0,15.3788,15.4122,15.3692,15.3835,116800.0
2005-08-03 14:50:00,32.24,32.33,32.21,32.31,88000.0,15.374,15.4169,15.3597,15.4074,88000.0
2005-08-03 15:00:00,32.32,32.32,32.23,32.24,36200.0,15.4122,15.4122,15.3692,15.374,36200.0
2005-08-03 15:10:00,32.25,32.56,32.23,32.3,61800.0,15.3788,15.5266,15.3692,15.4026,61800.0
2005-08-03 15:20:00,32.3,32.32,32.27,32.29,21000.0,15.4026,15.4122,15.3883,15.3979,21000.0
2005-08-03 15:30:00,32.29,32.3,32.24,32.24,30000.0,15.3979,15.4026,15.374,15.374,30000.0
2005-08-03 15:40:00,32.24,32.33,32.24,32.33,28400.0,15.374,15.4169,15.374,15.4169,28400.0
2005-08-03 15:50:00,32.33,32.35,32.3,32.3,56800.0,15.4169,15.4265,15.4026,15.4026,56800.0
2005-08-04 09:30:00,32.26,32.26,32.15,32.15,36400.0,15.3835,15.3835,15.3311,15.3311,36400.0
2005-08-04 09:40:00,32.15,32.2,32.12,32.17,47800.0,15.3311,15.3549,15.3168,15.3406,47800.0
2005-08-04 09:50:00,32.17,32.18,32.07,32.13,21600.0,15.3406,15.3454,15.2929,15.3216,21600.0
2005-08-04 10:00:00,32.14,32.14,32.07,32.13,16600.0,15.3263,15.3263,15.2929,15.3216,16600.0
2005-08-04 10:10:00,32.14,32.15,32.12,32.13,25200.0,15.3263,15.3311,15.3168,15.3216,25200.0
2005-08-04 10:20:00,32.14,32.16,32.14,32.15,28600.0,15.3263,15.3359,15.3263,15.3311,28600.0
2005-08-04 10:30:00,32.15,32.21,32.12,32.21,42600.0,15.3311,15.3597,15.3168,15.3597,42600.0
2005-08-04 10:40:00,32.22,32.23,32.17,32.17,24000.0,15.3645,15.3692,15.3406,15.3406,24000.0
2005-08-04 10:50:00,32.17,32.24,32.16,32.22,19600.0,15.3406,15.374,15.3359,15.3645,19600.0
2005-08-04 11:00:00,32.24,32.24,32.19,32.22,9000.0,15.374,15.374,15.3502,15.3645,9000.0
2005-08-04 11:10:00,32.23,32.26,32.21,32.23,35200.0,15.3692,15.3835,15.3597,15.3692,35200.0
2005-08-04 11:20:00,32.24,32.24,32.21,32.21,5600.0,15.374,15.374,15.3597,15.3597,5600.0
2005-08-04 11:30:00,32.2,32.22,32.16,32.16,20800.0,15.3549,15.3645,15.3359,15.3359,20800.0
2005-08-04 11:40:00,32.16,32.16,32.04,32.09,36800.0,15.3359,15.3359,15.2786,15.3025,36800.0
2005-08-04 11:50:00,32.1,32.12,32.02,32.02,14400.0,15.3072,15.3168,15.2691,15.2691,14400.0
2005-08-04 12:00:00,32.03,32.07,32.02,32.02,24800.0,15.2739,15.2929,15.2691,15.2691,24800.0
2005-08-04 12:10:00,32.02,32.04,32.01,32.02,10600.0,15.2691,15.2786,15.2643,15.2691,10600.0
2005-08-04 12:20:00,32.02,32.02,31.98,31.99,8600.0,15.2691,15.2691,15.25,15.2548,8600.0
2005-08-04 12:30:00,31.99,32.08,31.99,32.05,20000.0,15.2548,15.2977,15.2548,15.2834,20000.0
2005-08-04 12:40:00,32.05,32.05,32.0,32.02,15200.0,15.2834,15.2834,15.2596,15.2691,15200.0
2005-08-04 12:50:00,32.02,32.08,32.02,32.08,25200.0,15.2691,15.2977,15.2691,15.2977,25200.0
2005-08-04 13:00:00,32.07,32.09,32.05,32.05,8000.0,15.2929,15.3025,15.2834,15.2834,8000.0
2005-08-04 13:10:00,32.05,32.06,32.05,32.05,6600.0,15.2834,15.2882,15.2834,15.2834,6600.0
2005-08-04 13:20:00,32.05,32.05,31.95,32.0,18400.0,15.2834,15.2834,15.2357,15.2596,18400.0
2005-08-04 13:30:00,31.98,32.0,31.95,31.99,11400.0,15.25,15.2596,15.2357,15.2548,11400.0
2005-08-04 13:40:00,31.98,32.04,31.98,32.04,7800.0,15.25,15.2786,15.25,15.2786,7800.0
2005-08-04 13:50:00,32.04,32.05,31.98,32.02,13400.0,15.2786,15.2834,15.25,15.2691,13400.0
2005-08-04 14:00:00,32.04,32.09,32.02,32.08,26800.0,15.2786,15.3025,15.2691,15.2977,26800.0
2005-08-04 14:10:00,32.1,32.1,31.99,32.1,141600.0,15.3072,15.3072,15.2548,15.3072,141600.0
2005-08-04 14:20:00,32.1,32.15,32.07,32.14,34200.0,15.3072,15.3311,15.2929,15.3263,34200.0
2005-08-04 14:30:00,32.15,32.27,32.15,32.24,101000.0,15.3311,15.3883,15.3311,15.374,101000.0
2005-08-04 14:40:00,32.26,32.34,32.18,32.2,46400.0,15.3835,15.4217,15.3454,15.3549,46400.0
2005-08-04 14:50:00,32.19,32.2,32.1,32.17,25200.0,15.3502,15.3549,15.3072,15.3406,25200.0
2005-08-04 15:00:00,32.17,32.25,32.16,32.23,24800.0,15.3406,15.3788,15.3359,15.3692,24800.0
2005-08-04 15:10:00,32.23,32.24,32.16,32.2,25800.0,15.3692,15.374,15.3359,15.3549,25800.0
2005-08-04 15:20:00,32.21,32.25,32.16,32.2,47000.0,15.3597,15.3788,15.3359,15.3549,47000.0
2005-08-04 15:30:00,32.2,32.2,32.16,32.16,46400.0,15.3549,15.3549,15.3359,15.3359,46400.0
2005-08-04 15:40:00,32.16,32.18,32.14,32.18,67600.0,15.3359,15.3454,15.3263,15.3454,67600.0
2005-08-04 15:50:00,32.17,32.18,32.1,32.13,50000.0,15.3406,15.3454,15.3072,15.3216,50000.0
2005-08-05 09:30:00,31.94,31.94,31.51,31.55,98000.0,15.231,15.231,15.0259,15.045,98000.0
2005-08-05 09:40:00,31.57,31.67,31.53,31.67,110200.0,15.0545,15.1022,15.0354,15.1022,110200.0
2005-08-05 09:50:00,31.67,31.71,31.55,31.59,49800.0,15.1022,15.1213,15.045,15.064,49800.0
2005-08-05 10:00:00,31.58,31.58,31.5,31.5,48400.0,15.0593,15.0593,15.0211,15.0211,48400.0
2005-08-05 10:10:00,31.49,31.52,31.35,31.38,49200.0,15.0164,15.0307,14.9496,14.9639,49200.0
2005-08-05 10:20:00,31.38,31.41,31.24,31.25,41600.0,14.9639,14.9782,14.8971,14.9019,41600.0
2005-08-05 10:30:00,31.24,31.29,31.2,31.23,44000.0,14.8971,14.921,14.8781,14.8924,44000.0
2005-08-05 10:40:00,31.22,31.33,31.2,31.33,30200.0,14.8876,14.9401,14.8781,14.9401,30200.0
2005-08-05 10:50:00,31.31,31.4,31.31,31.36,44600.0,14.9305,14.9734,14.9305,14.9544,44600.0
2005-08-05 11:00:00,31.36,31.36,31.29,31.34,27800.0,14.9544,14.9544,14.921,14.9448,27800.0
2005-08-05 11:10:00,31.34,31.36,31.31,31.33,16600.0,14.9448,14.9544,14.9305,14.9401,16600.0
2005-08-05 11:20:00,31.33,31.35,31.21,31.27,30400.0,14.9401,14.9496,14.8828,14.9115,30400.0
2005-08-05 11:30:00,31.27,31.27,31.16,31.16,18000.0,14.9115,14.9115,14.859,14.859,18000.0
2005-08-05 11:40:00,31.16,31.16,31.07,31.08,19800.0,14.859,14.859,14.8161,14.8208,19800.0
2005-08-05 11:50:00,31.08,31.09,31.05,31.07,21600.0,14.8208,14.8256,14.8065,14.8161,21600.0
2005-08-05 12:00:00,31.07,31.07,31.0,31.0,31800.0,14.8161,14.8161,14.7827,14.7827,31800.0
2005-08-05 12:10:00,31.02,31.07,31.0,31.07,32600.0,14.7922,14.8161,14.7827,14.8161,32600.0
2005-08-05 12:20:00,31.06,31.18,31.05,31.15,46600.0,14.8113,14.8685,14.8065,14.8542,46600.0
2005-08-05 12:30:00,31.15,31.24,31.15,31.19,18600.0,14.8542,14.8971,14.8542,14.8733,18600.0
2005-08-05 12:40:00,31.21,31.23,31.14,31.14,19600.0,14.8828,14.8924,14.8495,14.8495,19600.0
2005-08-05 12:50:00,31.15,31.25,31.15,31.25,36800.0,14.8542,14.9019,14.8542,14.9019,36800.0
2005-08-05 13:00:00,31.25,31.31,31.24,31.31,50400.0,14.9019,14.9305,14.8971,14.9305,50400.0
2005-08-05 13:10:00,31.32,31.42,31.3,31.39,79000.0,14.9353,14.983,14.9258,14.9687,79000.0
2005-08-05 13:20:00,31.38,31.38,31.21,31.21,29400.0,14.9639,14.9639,14.8828,14.8828,29400.0
2005-08-05 13:30:00,31.21,31.21,31.12,31.15,35800.0,14.8828,14.8828,14.8399,14.8542,35800.0
2005-08-05 13:40:00,31.14,31.15,31.1,31.14,9400.0,14.8495,14.8542,14.8304,14.8495,9400.0
2005-08-05 13:50:00,31.17,31.3,31.17,31.3,16400.0,14.8638,14.9258,14.8638,14.9258,16400.0
2005-08-05 14:00:00,31.31,31.31,31.26,31.26,40000.0,14.9305,14.9305,14.9067,14.9067,40000.0
2005-08-05 14:10:00,31.25,31.25,31.16,31.16,25200.0,14.9019,14.9019,14.859,14.859,25200.0
2005-08-05 14:20:00,31.18,31.18,31.05,31.1,25200.0,14.8685,14.8685,14.8065,14.8304,25200.0
2005-08-05 14:30:00,31.11,31.22,31.11,31.21,25200.0,14.8352,14.8876,14.8352,14.8828,25200.0
2005-08-05 14:40:00,31.22,31.27,31.15,31.15,39600.0,14.8876,14.9115,14.8542,14.8542,39600.0
2005-08-05 14:50:00,31.15,31.18,31.06,31.1,101400.0,14.8542,14.8685,14.8113,14.8304,101400.0
2005-08-05 15:00:00,31.09,31.11,31.0,31.11,64400.0,14.8256,14.8352,14.7827,14.8352,64400.0
2005-08-05 15:10:00,31.13,31.13,31.06,31.1,17600.0,14.8447,14.8447,14.8113,14.8304,17600.0
2005-08-05 15:20:00,31.1,31.11,31.07,31.1,17200.0,14.8304,14.8352,14.8161,14.8304,17200.0
2005-08-05 15:30:00,31.11,31.21,31.11,31.2,34400.0,14.8352,14.8828,14.8352,14.8781,34400.0
2005-08-05 15:40:00,31.19,31.19,31.16,31.17,36200.0,14.8733,14.8733,14.859,14.8638,36200.0
2005-08-05 15:50:00,31.17,31.17,31.11,31.11,72400.0,14.8638,14.8638,14.8352,14.8352,72400.0
2005-08-08 09:30:00,31.22,31.33,31.22,31.31,42200.0,14.8876,14.9401,14.8876,14.9305,42200.0
2005-08-08 09:40:00,31.31,31.4,31.29,31.35,93200.0,14.9305,14.9734,14.921,14.9496,93200.0
2005-08-08 09:50:00,31.35,31.39,31.27,31.29,81400.0,14.9496,14.9687,14.9115,14.921,81400.0
2005-08-08 10:00:00,31.29,31.35,31.28,31.28,74200.0,14.921,14.9496,14.9162,14.9162,74200.0
2005-08-08 10:10:00,31.28,31.31,31.24,31.25,61000.0,14.9162,14.9305,14.8971,14.9019,61000.0
2005-08-08 10:20:00,31.24,31.24,31.14,31.15,28000.0,14.8971,14.8971,14.8495,14.8542,28000.0
2005-08-08 10:30:00,31.15,31.15,31.06,31.06,58200.0,14.8542,14.8542,14.8113,14.8113,58200.0
2005-08-08 10:40:00,31.06,31.06,31.0,31.0,30000.0,14.8113,14.8113,14.7827,14.7827,30000.0
2005-08-08 10:50:00,30.99,31.02,30.93,31.02,32800.0,14.7779,14.7922,14.7493,14.7922,32800.0
2005-08-08 11:00:00,31.02,31.02,30.9,30.91,31200.0,14.7922,14.7922,14.735,14.7398,31200.0
2005-08-08 11:10:00,30.91,30.95,30.9,30.94,41200.0,14.7398,14.7589,14.735,14.7541,41200.0
2005-08-08 11:20:00,30.94,30.99,30.93,30.99,16000.0,14.7541,14.7779,14.7493,14.7779,16000.0
2005-08-08 11:30:00,30.99,31.11,30.99,31.11,43400.0,14.7779,14.8352,14.7779,14.8352,43400.0
2005-08-08 11:40:00,31.11,31.11,31.03,31.05,14600.0,14.8352,14.8352,14.797,14.8065,14600.0
2005-08-08 11:50:00,31.05,31.06,31.03,31.05,17000.0,14.8065,14.8113,14.797,14.8065,17000.0
2005-08-08 12:00:00,31.04,31.06,31.03,31.04,25400.0,14.8018,14.8113,14.797,14.8018,25400.0
2005-08-08 12:10:00,31.04,31.07,31.0,31.02,28200.0,14.8018,14.8161,14.7827,14.7922,28200.0
2005-08-08 12:20:00,31.02,31.03,30.99,31.0,113200.0,14.7922,14.797,14.7779,14.7827,113200.0
2005-08-08 12:30:00,31.0,31.02,30.95,31.0,34000.0,14.7827,14.7922,14.7589,14.7827,34000.0
2005-08-08 12:40:00,31.0,31.0,30.97,30.99,22400.0,14.7827,14.7827,14.7684,14.7779,22400.0
2005-08-08 12:50:00,30.99,30.99,30.86,30.92,26600.0,14.7779,14.7779,14.7159,14.7446,26600.0
2005-08-08 13:00:00,30.91,30.91,30.88,30.88,11400.0,14.7398,14.7398,14.7255,14.7255,11400.0
2005-08-08 13:10:00,30.88,30.92,30.88,30.92,15600.0,14.7255,14.7446,14.7255,14.7446,15600.0
2005-08-08 13:20:00,30.92,30.92,30.88,30.88,8800.0,14.7446,14.7446,14.7255,14.7255,8800.0
2005-08-08 13:30:00,30.88,30.9,30.83,30.83,18000.0,14.7255,14.735,14.7016,14.7016,18000.0
2005-08-08 13:40:00,30.84,30.85,30.79,30.8,22400.0,14.7064,14.7112,14.6826,14.6873,22400.0
2005-08-08 13:50:00,30.79,30.79,30.71,30.72,22000.0,14.6826,14.6826,14.6444,14.6492,22000.0
2005-08-08 14:00:00,30.72,30.72,30.63,30.63,43800.0,14.6492,14.6492,14.6063,14.6063,43800.0
2005-08-08 14:10:00,30.63,30.63,30.42,30.46,102800.0,14.6063,14.6063,14.5061,14.5252,102800.0
2005-08-08 14:20:00,30.47,30.5,30.4,30.42,52600.0,14.53,14.5443,14.4966,14.5061,52600.0
2005-08-08 14:30:00,30.43,30.47,30.43,30.45,32000.0,14.5109,14.53,14.5109,14.5204,32000.0
2005-08-08 14:40:00,30.44,30.47,30.44,30.46,23400.0,14.5157,14.53,14.5157,14.5252,23400.0
2005-08-08 14:50:00,30.45,30.47,30.38,30.45,38800.0,14.5204,14.53,14.487,14.5204,38800.0
2005-08-08 15:00:00,30.45,30.49,30.43,30.48,20000.0,14.5204,14.5395,14.5109,14.5347,20000.0
2005-08-08 15:10:00,30.48,30.54,30.46,30.53,22400.0,14.5347,14.5633,14.5252,14.5586,22400.0
2005-08-08 15:20:00,30.53,30.59,30.53,30.59,29400.0,14.5586,14.5872,14.5586,14.5872,29400.0
2005-08-08 15:30:00,30.6,30.65,30.58,30.61,47000.0,14.592,14.6158,14.5824,14.5967,47000.0
2005-08-08 15:40:00,30.61,30.62,30.46,30.46,66200.0,14.5967,14.6015,14.5252,14.5252,66200.0
2005-08-08 15:50:00,30.46,30.47,30.25,30.25,137600.0,14.5252,14.53,14.4251,14.4251,137600.0
2005-08-09 09:30:00,30.61,30.65,30.59,30.64,67600.0,14.5967,14.6158,14.5872,14.611,67600.0
2005-08-09 09:40:00,30.62,30.74,30.62,30.63,108200.0,14.6015,14.6587,14.6015,14.6063,108200.0
2005-08-09 09:50:00,30.63,30.63,30.47,30.47,86200.0,14.6063,14.6063,14.53,14.53,86200.0
2005-08-09 10:00:00,30.47,30.52,30.44,30.5,130600.0,14.53,14.5538,14.5157,14.5443,130600.0
2005-08-09 10:10:00,30.5,30.65,30.5,30.65,147800.0,14.5443,14.6158,14.5443,14.6158,147800.0
2005-08-09 10:20:00,30.65,30.66,30.6,30.64,82400.0,14.6158,14.6206,14.592,14.611,82400.0
2005-08-09 10:30:00,30.64,30.75,30.64,30.7,59800.0,14.611,14.6635,14.611,14.6396,59800.0
2005-08-09 10:40:00,30.7,30.84,30.7,30.84,47800.0,14.6396,14.7064,14.6396,14.7064,47800.0
2005-08-09 10:50:00,30.84,30.85,30.82,30.85,48600.0,14.7064,14.7112,14.6969,14.7112,48600.0
2005-08-09 11:00:00,30.85,30.9,30.68,30.68,53600.0,14.7112,14.735,14.6301,14.6301,53600.0
2005-08-09 11:10:00,30.68,30.73,30.68,30.72,18400.0,14.6301,14.6539,14.6301,14.6492,18400.0
2005-08-09 11:20:00,30.73,30.8,30.73,30.8,16000.0,14.6539,14.6873,14.6539,14.6873,16000.0
2005-08-09 11:30:00,30.8,30.8,30.75,30.78,19600.0,14.6873,14.6873,14.6635,14.6778,19600.0
2005-08-09 11:40:00,30.77,30.81,30.75,30.81,23000.0,14.673,14.6921,14.6635,14.6921,23000.0
2005-08-09 11:50:00,30.81,30.92,30.81,30.88,23000.0,14.6921,14.7446,14.6921,14.7255,23000.0
2005-08-09 12:00:00,30.9,30.9,30.84,30.84,23000.0,14.735,14.735,14.7064,14.7064,23000.0
2005-08-09 12:10:00,30.84,30.84,30.77,30.78,10600.0,14.7064,14.7064,14.673,14.6778,10600.0
2005-08-09 12:20:00,30.78,30.79,30.75,30.75,18800.0,14.6778,14.6826,14.6635,14.6635,18800.0
2005-08-09 12:30:00,30.75,30.76,30.73,30.74,10000.0,14.6635,14.6683,14.6539,14.6587,10000.0
2005-08-09 12:40:00,30.75,30.82,30.75,30.81,7600.0,14.6635,14.6969,14.6635,14.6921,7600.0
2005-08-09 12:50:00,30.8,30.82,30.78,30.78,7000.0,14.6873,14.6969,14.6778,14.6778,7000.0
2005-08-09 13:00:00,30.78,30.8,30.76,30.79,12800.0,14.6778,14.6873,14.6683,14.6826,12800.0
2005-08-09 13:10:00,30.79,30.79,30.71,30.72,14200.0,14.6826,14.6826,14.6444,14.6492,14200.0
2005-08-09 13:20:00,30.72,30.72,30.68,30.68,11600.0,14.6492,14.6492,14.6301,14.6301,11600.0
2005-08-09 13:30:00,30.68,30.72,30.68,30.68,12600.0,14.6301,14.6492,14.6301,14.6301,12600.0
2005-08-09 13:40:00,30.68,30.71,30.68,30.69,11400.0,14.6301,14.6444,14.6301,14.6349,11400.0
2005-08-09 13:50:00,30.68,30.68,30.65,30.65,11000.0,14.6301,14.6301,14.6158,14.6158,11000.0
2005-08-09 14:00:00,30.64,30.64,30.58,30.6,21200.0,14.611,14.611,14.5824,14.592,21200.0
2005-08-09 14:10:00,30.6,30.63,30.59,30.63,26200.0,14.592,14.6063,14.5872,14.6063,26200.0
2005-08-09 14:20:00,30.63,30.78,30.63,30.71,29800.0,14.6063,14.6778,14.6063,14.6444,29800.0
2005-08-09 14:30:00,30.75,30.8,30.74,30.78,26800.0,14.6635,14.6873,14.6587,14.6778,26800.0
2005-08-09 14:40:00,30.78,30.79,30.74,30.78,21600.0,14.6778,14.6826,14.6587,14.6778,21600.0
2005-08-09 14:50:00,30.76,30.81,30.75,30.81,38400.0,14.6683,14.6921,14.6635,14.6921,38400.0
2005-08-09 15:00:00,30.8,30.81,30.75,30.76,20000.0,14.6873,14.6921,14.6635,14.6683,20000.0
2005-08-09 15:10:00,30.75,30.75,30.66,30.66,23200.0,14.6635,14.6635,14.6206,14.6206,23200.0
2005-08-09 15:20:00,30.64,30.67,30.59,30.61,41800.0,14.611,14.6253,14.5872,14.5967,41800.0
2005-08-09 15:30:00,30.61,30.64,30.58,30.64,21400.0,14.5967,14.611,14.5824,14.611,21400.0
2005-08-09 15:40:00,30.65,30.7,30.64,30.68,30400.0,14.6158,14.6396,14.611,14.6301,30400.0
2005-08-09 15:50:00,30.69,30.75,30.69,30.72,65200.0,14.6349,14.6635,14.6349,14.6492,65200.0
2005-08-10 09:30:00,30.94,31.16,30.93,31.14,46200.0,14.7541,14.859,14.7493,14.8495,46200.0
2005-08-10 09:40:00,31.14,31.26,31.14,31.2,104800.0,14.8495,14.9067,14.8495,14.8781,104800.0
2005-08-10 09:50:00,31.21,31.25,31.06,31.25,106800.0,14.8828,14.9019,14.8113,14.9019,106800.0
2005-08-10 10:00:00,31.25,31.34,31.21,31.33,158800.0,14.9019,14.9448,14.8828,14.9401,158800.0
2005-08-10 10:10:00,31.33,31.48,31.32,31.35,66000.0,14.9401,15.0116,14.9353,14.9496,66000.0
2005-08-10 10:20:00,31.33,31.38,31.3,31.34,66600.0,14.9401,14.9639,14.9258,14.9448,66600.0
2005-08-10 10:30:00,31.33,31.46,31.33,31.38,67400.0,14.9401,15.0021,14.9401,14.9639,67400.0
2005-08-10 10:40:00,31.36,31.43,31.36,31.42,61800.0,14.9544,14.9878,14.9544,14.983,61800.0
2005-08-10 10:50:00,31.42,31.49,31.36,31.36,66800.0,14.983,15.0164,14.9544,14.9544,66800.0
2005-08-10 11:00:00,31.39,31.4,31.29,31.29,132000.0,14.9687,14.9734,14.921,14.921,132000.0
2005-08-10 11:10:00,31.31,31.31,31.24,31.25,78000.0,14.9305,14.9305,14.8971,14.9019,78000.0
2005-08-10 11:20:00,31.25,31.25,31.18,31.22,31400.0,14.9019,14.9019,14.8685,14.8876,31400.0
2005-08-10 11:30:00,31.22,31.3,31.22,31.25,44400.0,14.8876,14.9258,14.8876,14.9019,44400.0
2005-08-10 11:40:00,31.23,31.28,31.22,31.25,30600.0,14.8924,14.9162,14.8876,14.9019,30600.0
2005-08-10 11:50:00,31.25,31.35,31.25,31.33,43600.0,14.9019,14.9496,14.9019,14.9401,43600.0
2005-08-10 12:00:00,31.35,31.36,31.3,31.3,128200.0,14.9496,14.9544,14.9258,14.9258,128200.0
2005-08-10 12:10:00,31.3,31.3,31.26,31.26,24400.0,14.9258,14.9258,14.9067,14.9067,24400.0
2005-08-10 12:20:00,31.25,31.25,31.23,31.23,30600.0,14.9019,14.9019,14.8924,14.8924,30600.0
2005-08-10 12:30:00,31.21,31.21,31.0,31.11,63200.0,14.8828,14.8828,14.7827,14.8352,63200.0
2005-08-10 12:40:00,31.1,31.1,31.0,31.06,42200.0,14.8304,14.8304,14.7827,14.8113,42200.0
2005-08-10 12:50:00,31.08,31.11,31.07,31.08,20400.0,14.8208,14.8352,14.8161,14.8208,20400.0
2005-08-10 13:00:00,31.07,31.07,30.97,31.0,81200.0,14.8161,14.8161,14.7684,14.7827,81200.0
2005-08-10 13:10:00,31.0,31.05,30.96,31.0,69600.0,14.7827,14.8065,14.7636,14.7827,69600.0
2005-08-10 13:20:00,31.0,31.02,30.93,30.97,66800.0,14.7827,14.7922,14.7493,14.7684,66800.0
2005-08-10 13:30:00,30.99,31.01,30.95,30.97,51600.0,14.7779,14.7875,14.7589,14.7684,51600.0
2005-08-10 13:40:00,30.97,30.97,30.89,30.92,31600.0,14.7684,14.7684,14.7302,14.7446,31600.0
2005-08-10 13:50:00,30.93,30.95,30.78,30.84,133000.0,14.7493,14.7589,14.6778,14.7064,133000.0
2005-08-10 14:00:00,30.83,30.83,30.7,30.71,49200.0,14.7016,14.7016,14.6396,14.6444,49200.0
2005-08-10 14:10:00,30.71,30.78,30.61,30.61,88400.0,14.6444,14.6778,14.5967,14.5967,88400.0
2005-08-10 14:20:00,30.61,30.64,30.47,30.56,77600.0,14.5967,14.611,14.53,14.5729,77600.0
2005-08-10 14:30:00,30.56,30.56,30.48,30.5,153600.0,14.5729,14.5729,14.5347,14.5443,153600.0
2005-08-10 14:40:00,30.5,30.53,30.41,30.52,85200.0,14.5443,14.5586,14.5014,14.5538,85200.0
2005-08-10 14:50:00,30.54,30.59,30.51,30.51,200800.0,14.5633,14.5872,14.549,14.549,200800.0
2005-08-10 15:00:00,30.5,30.5,30.42,30.45,108000.0,14.5443,14.5443,14.5061,14.5204,108000.0
2005-08-10 15:10:00,30.45,30.45,30.36,30.42,55800.0,14.5204,14.5204,14.4775,14.5061,55800.0
2005-08-10 15:20:00,30.42,30.43,30.38,30.41,82400.0,14.5061,14.5109,14.487,14.5014,82400.0
2005-08-10 15:30:00,30.41,30.42,30.38,30.39,181400.0,14.5014,14.5061,14.487,14.4918,181400.0
2005-08-10 15:40:00,30.39,30.45,30.39,30.43,51800.0,14.4918,14.5204,14.4918,14.5109,51800.0
2005-08-10 15:50:00,30.43,30.44,30.41,30.44,176200.0,14.5109,14.5157,14.5014,14.5157,176200.0
2005-08-11 09:30:00,30.35,30.51,30.3,30.51,48800.0,14.4727,14.549,14.4489,14.549,48800.0
2005-08-11 09:40:00,30.5,30.65,30.5,30.57,40200.0,14.5443,14.6158,14.5443,14.5777,40200.0
2005-08-11 09:50:00,30.57,30.63,30.53,30.59,37800.0,14.5777,14.6063,14.5586,14.5872,37800.0
2005-08-11 10:00:00,30.6,30.78,30.57,30.75,63600.0,14.592,14.6778,14.5777,14.6635,63600.0
2005-08-11 10:10:00,30.75,30.92,30.74,30.89,89200.0,14.6635,14.7446,14.6587,14.7302,89200.0
2005-08-11 10:20:00,30.85,30.91,30.78,30.83,88200.0,14.7112,14.7398,14.6778,14.7016,88200.0
2005-08-11 10:30:00,30.83,30.93,30.79,30.93,61800.0,14.7016,14.7493,14.6826,14.7493,61800.0
2005-08-11 10:40:00,30.93,30.99,30.85,30.86,68400.0,14.7493,14.7779,14.7112,14.7159,68400.0
2005-08-11 10:50:00,30.86,30.96,30.86,30.89,80400.0,14.7159,14.7636,14.7159,14.7302,80400.0
2005-08-11 11:00:00,30.9,30.95,30.86,30.88,103600.0,14.735,14.7589,14.7159,14.7255,103600.0
2005-08-11 11:10:00,30.87,30.88,30.79,30.88,59400.0,14.7207,14.7255,14.6826,14.7255,59400.0
2005-08-11 11:20:00,30.86,30.94,30.86,30.91,105000.0,14.7159,14.7541,14.7159,14.7398,105000.0
2005-08-11 11:30:00,30.91,30.91,30.73,30.73,29600.0,14.7398,14.7398,14.6539,14.6539,29600.0
2005-08-11 11:40:00,30.74,30.85,30.72,30.85,26200.0,14.6587,14.7112,14.6492,14.7112,26200.0
2005-08-11 11:50:00,30.86,30.88,30.82,30.82,9800.0,14.7159,14.7255,14.6969,14.6969,9800.0
2005-08-11 12:00:00,30.81,30.83,30.78,30.81,13400.0,14.6921,14.7016,14.6778,14.6921,13400.0
2005-08-11 12:10:00,30.82,30.85,30.75,30.75,29000.0,14.6969,14.7112,14.6635,14.6635,29000.0
2005-08-11 12:20:00,30.75,30.79,30.68,30.72,34000.0,14.6635,14.6826,14.6301,14.6492,34000.0
2005-08-11 12:30:00,30.72,30.81,30.72,30.81,13800.0,14.6492,14.6921,14.6492,14.6921,13800.0
2005-08-11 12:40:00,30.81,30.83,30.79,30.79,14400.0,14.6921,14.7016,14.6826,14.6826,14400.0
2005-08-11 12:50:00,30.79,30.81,30.77,30.79,28400.0,14.6826,14.6921,14.673,14.6826,28400.0
2005-08-11 13:00:00,30.78,30.81,30.77,30.79,24000.0,14.6778,14.6921,14.673,14.6826,24000.0
2005-08-11 13:10:00,30.8,30.81,30.77,30.79,22200.0,14.6873,14.6921,14.673,14.6826,22200.0
2005-08-11 13:20:00,30.79,30.86,30.79,30.84,40200.0,14.6826,14.7159,14.6826,14.7064,40200.0
2005-08-11 13:30:00,30.83,30.83,30.8,30.8,19400.0,14.7016,14.7016,14.6873,14.6873,19400.0
2005-08-11 13:40:00,30.79,30.8,30.73,30.74,21400.0,14.6826,14.6873,14.6539,14.6587,21400.0
2005-08-11 13:50:00,30.73,30.78,30.72,30.75,25800.0,14.6539,14.6778,14.6492,14.6635,25800.0
2005-08-11 14:00:00,30.76,30.77,30.75,30.75,20000.0,14.6683,14.673,14.6635,14.6635,20000.0
2005-08-11 14:10:00,30.75,30.75,30.61,30.7,40800.0,14.6635,14.6635,14.5967,14.6396,40800.0
2005-08-11 14:20:00,30.69,30.76,30.69,30.75,23400.0,14.6349,14.6683,14.6349,14.6635,23400.0
2005-08-11 14:30:00,30.77,30.8,30.74,30.77,18600.0,14.673,14.6873,14.6587,14.673,18600.0
2005-08-11 14:40:00,30.77,30.81,30.65,30.71,114000.0,14.673,14.6921,14.6158,14.6444,114000.0
2005-08-11 14:50:00,30.72,30.77,30.7,30.7,50400.0,14.6492,14.673,14.6396,14.6396,50400.0
2005-08-11 15:00:00,30.7,30.75,30.68,30.72,23800.0,14.6396,14.6635,14.6301,14.6492,23800.0
2005-08-11 15:10:00,30.72,30.78,30.69,30.78,78400.0,14.6492,14.6778,14.6349,14.6778,78400.0
2005-08-11 15:20:00,30.78,30.83,30.77,30.82,44200.0,14.6778,14.7016,14.673,14.6969,44200.0
2005-08-11 15:30:00,30.81,30.83,30.79,30.82,69000.0,14.6921,14.7016,14.6826,14.6969,69000.0
2005-08-11 15:40:00,30.82,30.87,30.82,30.86,46400.0,14.6969,14.7207,14.6969,14.7159,46400.0
2005-08-11 15:50:00,30.86,30.87,30.83,30.83,81000.0,14.7159,14.7207,14.7016,14.7016,81000.0
2005-08-12 09:30:00,30.75,30.87,30.75,30.81,38000.0,14.6635,14.7207,14.6635,14.6921,38000.0
2005-08-12 09:40:00,30.84,30.97,30.8,30.97,35000.0,14.7064,14.7684,14.6873,14.7684,35000.0
2005-08-12 09:50:00,30.97,30.99,30.79,30.83,43200.0,14.7684,14.7779,14.6826,14.7016,43200.0
2005-08-12 10:00:00,30.82,30.87,30.78,30.8,46000.0,14.6969,14.7207,14.6778,14.6873,46000.0
2005-08-12 10:10:00,30.79,30.87,30.79,30.84,35000.0,14.6826,14.7207,14.6826,14.7064,35000.0
2005-08-12 10:20:00,30.84,30.88,30.84,30.86,23200.0,14.7064,14.7255,14.7064,14.7159,23200.0
2005-08-12 10:30:00,30.86,30.86,30.81,30.83,19600.0,14.7159,14.7159,14.6921,14.7016,19600.0
2005-08-12 10:40:00,30.82,30.87,30.81,30.86,31600.0,14.6969,14.7207,14.6921,14.7159,31600.0
2005-08-12 10:50:00,30.86,30.88,30.84,30.86,37400.0,14.7159,14.7255,14.7064,14.7159,37400.0
2005-08-12 11:00:00,30.86,30.92,30.86,30.89,24000.0,14.7159,14.7446,14.7159,14.7302,24000.0
2005-08-12 11:10:00,30.88,30.88,30.83,30.85,26000.0,14.7255,14.7255,14.7016,14.7112,26000.0
2005-08-12 11:20:00,30.86,30.86,30.79,30.83,19400.0,14.7159,14.7159,14.6826,14.7016,19400.0
2005-08-12 11:30:00,30.8,30.81,30.79,30.81,28000.0,14.6873,14.6921,14.6826,14.6921,28000.0
2005-08-12 11:40:00,30.8,30.84,30.75,30.78,29000.0,14.6873,14.7064,14.6635,14.6778,29000.0
2005-08-12 11:50:00,30.77,30.78,30.65,30.68,43400.0,14.673,14.6778,14.6158,14.6301,43400.0
2005-08-12 12:00:00,30.67,30.68,30.65,30.65,16600.0,14.6253,14.6301,14.6158,14.6158,16600.0
2005-08-12 12:10:00,30.66,30.71,30.66,30.7,17200.0,14.6206,14.6444,14.6206,14.6396,17200.0
2005-08-12 12:20:00,30.7,30.72,30.67,30.67,22000.0,14.6396,14.6492,14.6253,14.6253,22000.0
2005-08-12 12:30:00,30.67,30.7,30.6,30.68,34000.0,14.6253,14.6396,14.592,14.6301,34000.0
2005-08-12 12:40:00,30.68,30.72,30.67,30.7,24800.0,14.6301,14.6492,14.6253,14.6396,24800.0
2005-08-12 12:50:00,30.69,30.7,30.63,30.69,15600.0,14.6349,14.6396,14.6063,14.6349,15600.0
2005-08-12 13:00:00,30.7,30.71,30.66,30.68,13800.0,14.6396,14.6444,14.6206,14.6301,13800.0
2005-08-12 13:10:00,30.67,30.74,30.67,30.73,12400.0,14.6253,14.6587,14.6253,14.6539,12400.0
2005-08-12 13:20:00,30.73,30.74,30.71,30.74,9800.0,14.6539,14.6587,14.6444,14.6587,9800.0
2005-08-12 13:30:00,30.74,30.74,30.68,30.7,16000.0,14.6587,14.6587,14.6301,14.6396,16000.0
2005-08-12 13:40:00,30.7,30.71,30.67,30.71,13400.0,14.6396,14.6444,14.6253,14.6444,13400.0
2005-08-12 13:50:00,30.7,30.72,30.68,30.68,5000.0,14.6396,14.6492,14.6301,14.6301,5000.0
2005-08-12 14:00:00,30.68,30.75,30.68,30.74,26200.0,14.6301,14.6635,14.6301,14.6587,26200.0
2005-08-12 14:10:00,30.74,30.74,30.72,30.74,8200.0,14.6587,14.6587,14.6492,14.6587,8200.0
2005-08-12 14:20:00,30.75,30.79,30.75,30.77,46200.0,14.6635,14.6826,14.6635,14.673,46200.0
2005-08-12 14:30:00,30.77,30.79,30.75,30.77,23200.0,14.673,14.6826,14.6635,14.673,23200.0
2005-08-12 14:40:00,30.76,30.77,30.73,30.77,10600.0,14.6683,14.673,14.6539,14.673,10600.0
2005-08-12 14:50:00,30.76,30.78,30.72,30.73,20200.0,14.6683,14.6778,14.6492,14.6539,20200.0
2005-08-12 15:00:00,30.72,30.73,30.68,30.69,38600.0,14.6492,14.6539,14.6301,14.6349,38600.0
2005-08-12 15:10:00,30.7,30.74,30.7,30.73,55400.0,14.6396,14.6587,14.6396,14.6539,55400.0
2005-08-12 15:20:00,30.73,30.81,30.73,30.77,42600.0,14.6539,14.6921,14.6539,14.673,42600.0
2005-08-12 15:30:00,30.78,30.8,30.75,30.77,32200.0,14.6778,14.6873,14.6635,14.673,32200.0
2005-08-12 15:40:00,30.75,30.75,30.68,30.72,31200.0,14.6635,14.6635,14.6301,14.6492,31200.0
2005-08-12 15:50:00,30.7,30.74,30.63,30.68,32800.0,14.6396,14.6587,14.6063,14.6301,32800.0
2005-08-15 09:30:00,30.59,30.72,30.59,30.67,32000.0,14.5872,14.6492,14.5872,14.6253,32000.0
2005-08-15 09:40:00,30.66,30.68,30.49,30.52,26800.0,14.6206,14.6301,14.5395,14.5538,26800.0
2005-08-15 09:50:00,30.53,30.56,30.51,30.52,19600.0,14.5586,14.5729,14.549,14.5538,19600.0
2005-08-15 10:00:00,30.52,30.52,30.45,30.46,24800.0,14.5538,14.5538,14.5204,14.5252,24800.0
2005-08-15 10:10:00,30.46,30.52,30.43,30.47,34600.0,14.5252,14.5538,14.5109,14.53,34600.0
2005-08-15 10:20:00,30.47,30.56,30.47,30.54,43800.0,14.53,14.5729,14.53,14.5633,43800.0
2005-08-15 10:30:00,30.54,30.64,30.54,30.61,19600.0,14.5633,14.611,14.5633,14.5967,19600.0
2005-08-15 10:40:00,30.61,30.73,30.61,30.73,21200.0,14.5967,14.6539,14.5967,14.6539,21200.0
2005-08-15 10:50:00,30.73,30.75,30.72,30.75,10600.0,14.6539,14.6635,14.6492,14.6635,10600.0
2005-08-15 11:00:00,30.75,30.83,30.75,30.81,18200.0,14.6635,14.7016,14.6635,14.6921,18200.0
2005-08-15 11:10:00,30.8,30.8,30.74,30.76,11400.0,14.6873,14.6873,14.6587,14.6683,11400.0
2005-08-15 11:20:00,30.78,30.78,30.74,30.74,10000.0,14.6778,14.6778,14.6587,14.6587,10000.0
2005-08-15 11:30:00,30.74,30.74,30.68,30.7,58600.0,14.6587,14.6587,14.6301,14.6396,58600.0
2005-08-15 11:40:00,30.7,30.78,30.7,30.77,11200.0,14.6396,14.6778,14.6396,14.673,11200.0
2005-08-15 11:50:00,30.78,30.8,30.77,30.78,24400.0,14.6778,14.6873,14.673,14.6778,24400.0
2005-08-15 12:00:00,30.78,30.86,30.78,30.81,16400.0,14.6778,14.7159,14.6778,14.6921,16400.0
2005-08-15 12:10:00,30.81,30.9,30.81,30.83,42600.0,14.6921,14.735,14.6921,14.7016,42600.0
2005-08-15 12:20:00,30.83,30.84,30.77,30.84,22600.0,14.7016,14.7064,14.673,14.7064,22600.0
2005-08-15 12:30:00,30.84,30.89,30.78,30.78,28600.0,14.7064,14.7302,14.6778,14.6778,28600.0
2005-08-15 12:40:00,30.78,30.81,30.78,30.79,21800.0,14.6778,14.6921,14.6778,14.6826,21800.0
2005-08-15 12:50:00,30.79,30.8,30.78,30.78,51200.0,14.6826,14.6873,14.6778,14.6778,51200.0
2005-08-15 13:00:00,30.78,30.8,30.78,30.78,44800.0,14.6778,14.6873,14.6778,14.6778,44800.0
2005-08-15 13:10:00,30.78,30.8,30.78,30.79,64600.0,14.6778,14.6873,14.6778,14.6826,64600.0
2005-08-15 13:20:00,30.8,30.86,30.78,30.84,34400.0,14.6873,14.7159,14.6778,14.7064,34400.0
2005-08-15 13:30:00,30.85,30.86,30.83,30.85,18200.0,14.7112,14.7159,14.7016,14.7112,18200.0
2005-08-15 13:40:00,30.84,30.87,30.83,30.87,48000.0,14.7064,14.7207,14.7016,14.7207,48000.0
2005-08-15 13:50:00,30.85,30.86,30.81,30.83,22000.0,14.7112,14.7159,14.6921,14.7016,22000.0
2005-08-15 14:00:00,30.83,30.86,30.81,30.82,36800.0,14.7016,14.7159,14.6921,14.6969,36800.0
2005-08-15 14:10:00,30.82,30.86,30.8,30.85,24800.0,14.6969,14.7159,14.6873,14.7112,24800.0
2005-08-15 14:20:00,30.86,30.88,30.83,30.87,53200.0,14.7159,14.7255,14.7016,14.7207,53200.0
2005-08-15 14:30:00,30.88,30.88,30.86,30.86,99400.0,14.7255,14.7255,14.7159,14.7159,99400.0
2005-08-15 14:40:00,30.86,30.86,30.81,30.85,30200.0,14.7159,14.7159,14.6921,14.7112,30200.0
2005-08-15 14:50:00,30.85,30.87,30.84,30.87,20800.0,14.7112,14.7207,14.7064,14.7207,20800.0
2005-08-15 15:00:00,30.86,30.9,30.83,30.83,19400.0,14.7159,14.735,14.7016,14.7016,19400.0
2005-08-15 15:10:00,30.84,30.85,30.84,30.84,4200.0,14.7064,14.7112,14.7064,14.7064,4200.0
2005-08-15 15:20:00,30.85,30.86,30.84,30.84,12800.0,14.7112,14.7159,14.7064,14.7064,12800.0
2005-08-15 15:30:00,30.85,30.86,30.83,30.85,23200.0,14.7112,14.7159,14.7016,14.7112,23200.0
2005-08-15 15:40:00,30.85,30.88,30.85,30.87,60600.0,14.7112,14.7255,14.7112,14.7207,60600.0
2005-08-15 15:50:00,30.87,30.88,30.83,30.86,21800.0,14.7207,14.7255,14.7016,14.7159,21800.0
2005-08-16 09:30:00,30.85,30.88,30.82,30.86,53000.0,14.7112,14.7255,14.6969,14.7159,53000.0
2005-08-16 09:40:00,30.82,30.82,30.7,30.73,18800.0,14.6969,14.6969,14.6396,14.6539,18800.0
2005-08-16 09:50:00,30.73,30.83,30.68,30.81,36400.0,14.6539,14.7016,14.6301,14.6921,36400.0
2005-08-16 10:00:00,30.83,30.98,30.81,30.97,59400.0,14.7016,14.7732,14.6921,14.7684,59400.0
2005-08-16 10:10:00,30.97,30.97,30.83,30.85,29600.0,14.7684,14.7684,14.7016,14.7112,29600.0
2005-08-16 10:20:00,30.84,30.87,30.83,30.85,27400.0,14.7064,14.7207,14.7016,14.7112,27400.0
2005-08-16 10:30:00,30.85,30.88,30.84,30.86,33000.0,14.7112,14.7255,14.7064,14.7159,33000.0
2005-08-16 10:40:00,30.86,30.86,30.81,30.83,60400.0,14.7159,14.7159,14.6921,14.7016,60400.0
2005-08-16 10:50:00,30.83,30.83,30.75,30.76,50000.0,14.7016,14.7016,14.6635,14.6683,50000.0
2005-08-16 11:00:00,30.75,30.85,30.74,30.82,40800.0,14.6635,14.7112,14.6587,14.6969,40800.0
2005-08-16 11:10:00,30.82,30.83,30.78,30.83,25400.0,14.6969,14.7016,14.6778,14.7016,25400.0
2005-08-16 11:20:00,30.83,30.84,30.78,30.79,33000.0,14.7016,14.7064,14.6778,14.6826,33000.0
2005-08-16 11:30:00,30.78,30.8,30.76,30.79,23000.0,14.6778,14.6873,14.6683,14.6826,23000.0
2005-08-16 11:40:00,30.79,30.8,30.72,30.73,51200.0,14.6826,14.6873,14.6492,14.6539,51200.0
2005-08-16 11:50:00,30.73,30.74,30.66,30.67,57400.0,14.6539,14.6587,14.6206,14.6253,57400.0
2005-08-16 12:00:00,30.64,30.67,30.6,30.64,62000.0,14.611,14.6253,14.592,14.611,62000.0
2005-08-16 12:10:00,30.64,30.66,30.63,30.65,26800.0,14.611,14.6206,14.6063,14.6158,26800.0
2005-08-16 12:20:00,30.64,30.65,30.61,30.64,56000.0,14.611,14.6158,14.5967,14.611,56000.0
2005-08-16 12:30:00,30.65,30.65,30.61,30.62,35800.0,14.6158,14.6158,14.5967,14.6015,35800.0
2005-08-16 12:40:00,30.6,30.6,30.57,30.58,25800.0,14.592,14.592,14.5777,14.5824,25800.0
2005-08-16 12:50:00,30.57,30.6,30.55,30.6,24800.0,14.5777,14.592,14.5681,14.592,24800.0
2005-08-16 13:00:00,30.59,30.61,30.59,30.59,15000.0,14.5872,14.5967,14.5872,14.5872,15000.0
2005-08-16 13:10:00,30.59,30.61,30.58,30.59,13800.0,14.5872,14.5967,14.5824,14.5872,13800.0
2005-08-16 13:20:00,30.59,30.6,30.56,30.58,12200.0,14.5872,14.592,14.5729,14.5824,12200.0
2005-08-16 13:30:00,30.57,30.61,30.57,30.58,11000.0,14.5777,14.5967,14.5777,14.5824,11000.0
2005-08-16 13:40:00,30.59,30.61,30.56,30.57,35800.0,14.5872,14.5967,14.5729,14.5777,35800.0
2005-08-16 13:50:00,30.57,30.59,30.53,30.55,52000.0,14.5777,14.5872,14.5586,14.5681,52000.0
2005-08-16 14:00:00,30.55,30.59,30.55,30.56,32600.0,14.5681,14.5872,14.5681,14.5729,32600.0
2005-08-16 14:10:00,30.56,30.6,30.54,30.54,33600.0,14.5729,14.592,14.5633,14.5633,33600.0
2005-08-16 14:20:00,30.53,30.54,30.48,30.48,27800.0,14.5586,14.5633,14.5347,14.5347,27800.0
2005-08-16 14:30:00,30.5,30.6,30.5,30.6,21600.0,14.5443,14.592,14.5443,14.592,21600.0
2005-08-16 14:40:00,30.59,30.61,30.53,30.53,22200.0,14.5872,14.5967,14.5586,14.5586,22200.0
2005-08-16 14:50:00,30.53,30.62,30.5,30.6,29600.0,14.5586,14.6015,14.5443,14.592,29600.0
2005-08-16 15:00:00,30.6,30.61,30.58,30.58,8800.0,14.592,14.5967,14.5824,14.5824,8800.0
2005-08-16 15:10:00,30.57,30.59,30.5,30.53,18400.0,14.5777,14.5872,14.5443,14.5586,18400.0
2005-08-16 15:20:00,30.53,30.54,30.4,30.42,29400.0,14.5586,14.5633,14.4966,14.5061,29400.0
2005-08-16 15:30:00,30.43,30.45,30.34,30.38,39200.0,14.5109,14.5204,14.468,14.487,39200.0
2005-08-16 15:40:00,30.38,30.46,30.37,30.42,25600.0,14.487,14.5252,14.4823,14.5061,25600.0
2005-08-16 15:50:00,30.4,30.41,30.34,30.35,81600.0,14.4966,14.5014,14.468,14.4727,81600.0
2005-08-17 09:30:00,30.23,30.44,30.23,30.31,60200.0,14.4155,14.5157,14.4155,14.4537,60200.0
2005-08-17 09:40:00,30.3,30.4,30.22,30.39,39000.0,14.4489,14.4966,14.4107,14.4918,39000.0
2005-08-17 09:50:00,30.4,30.42,30.15,30.21,56800.0,14.4966,14.5061,14.3774,14.406,56800.0
2005-08-17 10:00:00,30.2,30.23,29.85,30.0,122400.0,14.4012,14.4155,14.2343,14.3058,122400.0
2005-08-17 10:10:00,29.99,30.14,29.97,30.09,95800.0,14.3011,14.3726,14.2915,14.3488,95800.0
2005-08-17 10:20:00,30.1,30.14,30.05,30.08,67800.0,14.3535,14.3726,14.3297,14.344,67800.0
2005-08-17 10:30:00,30.08,30.1,29.96,30.07,102400.0,14.344,14.3535,14.2868,14.3392,102400.0
2005-08-17 10:40:00,30.07,30.27,30.07,30.26,75800.0,14.3392,14.4346,14.3392,14.4298,75800.0
2005-08-17 10:50:00,30.26,30.26,30.15,30.15,37800.0,14.4298,14.4298,14.3774,14.3774,37800.0
2005-08-17 11:00:00,30.16,30.34,30.16,30.34,46800.0,14.3821,14.468,14.3821,14.468,46800.0
2005-08-17 11:10:00,30.34,30.46,30.34,30.42,69200.0,14.468,14.5252,14.468,14.5061,69200.0
2005-08-17 11:20:00,30.42,30.43,30.25,30.25,66400.0,14.5061,14.5109,14.4251,14.4251,66400.0
2005-08-17 11:30:00,30.23,30.23,30.16,30.18,116000.0,14.4155,14.4155,14.3821,14.3917,116000.0
2005-08-17 11:40:00,30.16,30.25,30.14,30.25,93000.0,14.3821,14.4251,14.3726,14.4251,93000.0
2005-08-17 11:50:00,30.25,30.36,30.24,30.36,45000.0,14.4251,14.4775,14.4203,14.4775,45000.0
2005-08-17 12:00:00,30.36,30.36,30.24,30.24,49800.0,14.4775,14.4775,14.4203,14.4203,49800.0
2005-08-17 12:10:00,30.24,30.37,30.24,30.33,31000.0,14.4203,14.4823,14.4203,14.4632,31000.0
2005-08-17 12:20:00,30.33,30.38,30.31,30.36,28200.0,14.4632,14.487,14.4537,14.4775,28200.0
2005-08-17 12:30:00,30.36,30.43,30.36,30.42,19200.0,14.4775,14.5109,14.4775,14.5061,19200.0
2005-08-17 12:40:00,30.42,30.43,30.39,30.39,28800.0,14.5061,14.5109,14.4918,14.4918,28800.0
2005-08-17 12:50:00,30.39,30.4,30.38,30.39,5600.0,14.4918,14.4966,14.487,14.4918,5600.0
2005-08-17 13:00:00,30.39,30.4,30.38,30.39,14400.0,14.4918,14.4966,14.487,14.4918,14400.0
2005-08-17 13:10:00,30.38,30.43,30.38,30.43,14800.0,14.487,14.5109,14.487,14.5109,14800.0
2005-08-17 13:20:00,30.45,30.48,30.43,30.45,22600.0,14.5204,14.5347,14.5109,14.5204,22600.0
2005-08-17 13:30:00,30.45,30.49,30.44,30.49,10200.0,14.5204,14.5395,14.5157,14.5395,10200.0
2005-08-17 13:40:00,30.49,30.5,30.47,30.48,14200.0,14.5395,14.5443,14.53,14.5347,14200.0
2005-08-17 13:50:00,30.49,30.5,30.48,30.5,10000.0,14.5395,14.5443,14.5347,14.5443,10000.0
2005-08-17 14:00:00,30.49,30.53,30.43,30.43,24200.0,14.5395,14.5586,14.5109,14.5109,24200.0
2005-08-17 14:10:00,30.44,30.49,30.38,30.49,17000.0,14.5157,14.5395,14.487,14.5395,17000.0
2005-08-17 14:20:00,30.48,30.5,30.43,30.49,7400.0,14.5347,14.5443,14.5109,14.5395,7400.0
2005-08-17 14:30:00,30.5,30.5,30.47,30.49,8000.0,14.5443,14.5443,14.53,14.5395,8000.0
2005-08-17 14:40:00,30.49,30.49,30.43,30.44,19000.0,14.5395,14.5395,14.5109,14.5157,19000.0
2005-08-17 14:50:00,30.45,30.45,30.41,30.43,27400.0,14.5204,14.5204,14.5014,14.5109,27400.0
2005-08-17 15:00:00,30.43,30.49,30.41,30.45,79800.0,14.5109,14.5395,14.5014,14.5204,79800.0
2005-08-17 15:10:00,30.45,30.47,30.43,30.45,10400.0,14.5204,14.53,14.5109,14.5204,10400.0
2005-08-17 15:20:00,30.43,30.43,30.38,30.38,10200.0,14.5109,14.5109,14.487,14.487,10200.0
2005-08-17 15:30:00,30.38,30.43,30.37,30.38,22200.0,14.487,14.5109,14.4823,14.487,22200.0
2005-08-17 15:40:00,30.38,30.43,30.38,30.41,32000.0,14.487,14.5109,14.487,14.5014,32000.0
2005-08-17 15:50:00,30.41,30.46,30.41,30.43,111400.0,14.5014,14.5252,14.5014,14.5109,111400.0
2005-08-18 09:30:00,30.35,30.35,30.18,30.18,22800.0,14.4727,14.4727,14.3917,14.3917,22800.0
2005-08-18 09:40:00,30.2,30.3,30.17,30.3,30400.0,14.4012,14.4489,14.3869,14.4489,30400.0
2005-08-18 09:50:00,30.3,30.31,30.22,30.29,15600.0,14.4489,14.4537,14.4107,14.4441,15600.0
2005-08-18 10:00:00,30.32,30.32,30.25,30.29,18600.0,14.4584,14.4584,14.4251,14.4441,18600.0
2005-08-18 10:10:00,30.29,30.31,30.27,30.31,15800.0,14.4441,14.4537,14.4346,14.4537,15800.0
2005-08-18 10:20:00,30.31,30.47,30.31,30.42,37000.0,14.4537,14.53,14.4537,14.5061,37000.0
2005-08-18 10:30:00,30.42,30.47,30.33,30.33,58400.0,14.5061,14.53,14.4632,14.4632,58400.0
2005-08-18 10:40:00,30.32,30.38,30.32,30.34,25000.0,14.4584,14.487,14.4584,14.468,25000.0
2005-08-18 10:50:00,30.34,30.34,30.28,30.3,36400.0,14.468,14.468,14.4394,14.4489,36400.0
2005-08-18 11:00:00,30.3,30.31,30.24,30.28,28600.0,14.4489,14.4537,14.4203,14.4394,28600.0
2005-08-18 11:10:00,30.28,30.3,30.25,30.3,24200.0,14.4394,14.4489,14.4251,14.4489,24200.0
2005-08-18 11:20:00,30.3,30.31,30.27,30.29,11000.0,14.4489,14.4537,14.4346,14.4441,11000.0
2005-08-18 11:30:00,30.29,30.29,30.18,30.18,14600.0,14.4441,14.4441,14.3917,14.3917,14600.0
2005-08-18 11:40:00,30.18,30.22,30.18,30.22,6600.0,14.3917,14.4107,14.3917,14.4107,6600.0
2005-08-18 11:50:00,30.22,30.23,30.17,30.18,14800.0,14.4107,14.4155,14.3869,14.3917,14800.0
2005-08-18 12:00:00,30.18,30.23,30.18,30.22,15400.0,14.3917,14.4155,14.3917,14.4107,15400.0
2005-08-18 12:10:00,30.23,30.25,30.22,30.25,17800.0,14.4155,14.4251,14.4107,14.4251,17800.0
2005-08-18 12:20:00,30.27,30.3,30.25,30.3,13200.0,14.4346,14.4489,14.4251,14.4489,13200.0
2005-08-18 12:30:00,30.3,30.33,30.3,30.32,6800.0,14.4489,14.4632,14.4489,14.4584,6800.0
2005-08-18 12:40:00,30.32,30.32,30.25,30.27,11200.0,14.4584,14.4584,14.4251,14.4346,11200.0
2005-08-18 12:50:00,30.26,30.27,30.25,30.25,8400.0,14.4298,14.4346,14.4251,14.4251,8400.0
2005-08-18 13:00:00,30.24,30.28,30.24,30.28,21000.0,14.4203,14.4394,14.4203,14.4394,21000.0
2005-08-18 13:10:00,30.28,30.28,30.25,30.27,9200.0,14.4394,14.4394,14.4251,14.4346,9200.0
2005-08-18 13:20:00,30.28,30.43,30.28,30.43,34000.0,14.4394,14.5109,14.4394,14.5109,34000.0
2005-08-18 13:30:00,30.43,30.48,30.43,30.46,30400.0,14.5109,14.5347,14.5109,14.5252,30400.0
2005-08-18 13:40:00,30.46,30.46,30.43,30.43,14000.0,14.5252,14.5252,14.5109,14.5109,14000.0
2005-08-18 13:50:00,30.43,30.43,30.41,30.42,8800.0,14.5109,14.5109,14.5014,14.5061,8800.0
2005-08-18 14:00:00,30.42,30.44,30.41,30.44,8600.0,14.5061,14.5157,14.5014,14.5157,8600.0
2005-08-18 14:10:00,30.43,30.45,30.42,30.43,9000.0,14.5109,14.5204,14.5061,14.5109,9000.0
2005-08-18 14:20:00,30.43,30.43,30.38,30.38,20800.0,14.5109,14.5109,14.487,14.487,20800.0
2005-08-18 14:30:00,30.38,30.45,30.34,30.45,44200.0,14.487,14.5204,14.468,14.5204,44200.0
2005-08-18 14:40:00,30.45,30.46,30.41,30.43,6000.0,14.5204,14.5252,14.5014,14.5109,6000.0
2005-08-18 14:50:00,30.41,30.47,30.41,30.47,8400.0,14.5014,14.53,14.5014,14.53,8400.0
2005-08-18 15:00:00,30.47,30.48,30.42,30.43,14200.0,14.53,14.5347,14.5061,14.5109,14200.0
2005-08-18 15:10:00,30.44,30.49,30.41,30.43,14200.0,14.5157,14.5395,14.5014,14.5109,14200.0
2005-08-18 15:20:00,30.42,30.42,30.36,30.39,25200.0,14.5061,14.5061,14.4775,14.4918,25200.0
2005-08-18 15:30:00,30.39,30.41,30.38,30.38,28200.0,14.4918,14.5014,14.487,14.487,28200.0
2005-08-18 15:40:00,30.38,30.46,30.38,30.43,41400.0,14.487,14.5252,14.487,14.5109,41400.0
2005-08-18 15:50:00,30.43,30.43,30.32,30.34,35400.0,14.5109,14.5109,14.4584,14.468,35400.0
2005-08-19 09:30:00,30.47,30.47,30.36,30.4,139800.0,14.53,14.53,14.4775,14.4966,139800.0
2005-08-19 09:40:00,30.42,30.5,30.42,30.46,97600.0,14.5061,14.5443,14.5061,14.5252,97600.0
2005-08-19 09:50:00,30.46,30.55,30.39,30.55,105800.0,14.5252,14.5681,14.4918,14.5681,105800.0
2005-08-19 10:00:00,30.54,30.61,30.51,30.61,82200.0,14.5633,14.5967,14.549,14.5967,82200.0
2005-08-19 10:10:00,30.62,30.62,30.51,30.53,38800.0,14.6015,14.6015,14.549,14.5586,38800.0
2005-08-19 10:20:00,30.53,30.65,30.53,30.61,82400.0,14.5586,14.6158,14.5586,14.5967,82400.0
2005-08-19 10:30:00,30.62,30.63,30.59,30.62,10600.0,14.6015,14.6063,14.5872,14.6015,10600.0
2005-08-19 10:40:00,30.63,30.63,30.53,30.55,15600.0,14.6063,14.6063,14.5586,14.5681,15600.0
2005-08-19 10:50:00,30.54,30.57,30.5,30.57,16400.0,14.5633,14.5777,14.5443,14.5777,16400.0
2005-08-19 11:00:00,30.57,30.61,30.5,30.51,26400.0,14.5777,14.5967,14.5443,14.549,26400.0
2005-08-19 11:10:00,30.51,30.6,30.51,30.58,24200.0,14.549,14.592,14.549,14.5824,24200.0
2005-08-19 11:20:00,30.59,30.6,30.57,30.57,13400.0,14.5872,14.592,14.5777,14.5777,13400.0
2005-08-19 11:30:00,30.57,30.62,30.54,30.62,17200.0,14.5777,14.6015,14.5633,14.6015,17200.0
2005-08-19 11:40:00,30.63,30.64,30.61,30.61,24800.0,14.6063,14.611,14.5967,14.5967,24800.0
2005-08-19 11:50:00,30.61,30.63,30.58,30.62,47200.0,14.5967,14.6063,14.5824,14.6015,47200.0
2005-08-19 12:00:00,30.6,30.64,30.59,30.61,42400.0,14.592,14.611,14.5872,14.5967,42400.0
2005-08-19 12:10:00,30.61,30.63,30.61,30.62,18400.0,14.5967,14.6063,14.5967,14.6015,18400.0
2005-08-19 12:20:00,30.62,30.62,30.59,30.59,3200.0,14.6015,14.6015,14.5872,14.5872,3200.0
2005-08-19 12:30:00,30.59,30.62,30.53,30.62,27200.0,14.5872,14.6015,14.5586,14.6015,27200.0
2005-08-19 12:40:00,30.63,30.66,30.62,30.65,23400.0,14.6063,14.6206,14.6015,14.6158,23400.0
2005-08-19 12:50:00,30.64,30.64,30.62,30.63,6400.0,14.611,14.611,14.6015,14.6063,6400.0
2005-08-19 13:00:00,30.63,30.64,30.61,30.62,10200.0,14.6063,14.611,14.5967,14.6015,10200.0
2005-08-19 13:10:00,30.61,30.66,30.61,30.65,48200.0,14.5967,14.6206,14.5967,14.6158,48200.0
2005-08-19 13:20:00,30.65,30.67,30.65,30.67,28800.0,14.6158,14.6253,14.6158,14.6253,28800.0
2005-08-19 13:30:00,30.67,30.67,30.64,30.64,17200.0,14.6253,14.6253,14.611,14.611,17200.0
2005-08-19 13:40:00,30.65,30.65,30.61,30.61,8000.0,14.6158,14.6158,14.5967,14.5967,8000.0
2005-08-19 13:50:00,30.63,30.63,30.6,30.61,5600.0,14.6063,14.6063,14.592,14.5967,5600.0
2005-08-19 14:00:00,30.6,30.61,30.56,30.61,29800.0,14.592,14.5967,14.5729,14.5967,29800.0
2005-08-19 14:10:00,30.6,30.6,30.57,30.57,7800.0,14.592,14.592,14.5777,14.5777,7800.0
2005-08-19 14:20:00,30.57,30.59,30.56,30.58,13200.0,14.5777,14.5872,14.5729,14.5824,13200.0
2005-08-19 14:30:00,30.58,30.58,30.52,30.56,62600.0,14.5824,14.5824,14.5538,14.5729,62600.0
2005-08-19 14:40:00,30.56,30.58,30.54,30.56,37800.0,14.5729,14.5824,14.5633,14.5729,37800.0
2005-08-19 14:50:00,30.56,30.56,30.5,30.54,49800.0,14.5729,14.5729,14.5443,14.5633,49800.0
2005-08-19 15:00:00,30.54,30.57,30.54,30.56,19000.0,14.5633,14.5777,14.5633,14.5729,19000.0
2005-08-19 15:10:00,30.55,30.61,30.55,30.61,18600.0,14.5681,14.5967,14.5681,14.5967,18600.0
2005-08-19 15:20:00,30.61,30.66,30.61,30.66,31000.0,14.5967,14.6206,14.5967,14.6206,31000.0
2005-08-19 15:30:00,30.66,30.68,30.65,30.67,30400.0,14.6206,14.6301,14.6158,14.6253,30400.0
2005-08-19 15:40:00,30.67,30.73,30.67,30.73,94200.0,14.6253,14.6539,14.6253,14.6539,94200.0
2005-08-19 15:50:00,30.73,30.75,30.71,30.71,79400.0,14.6539,14.6635,14.6444,14.6444,79400.0
2005-08-22 09:30:00,30.8,30.98,30.76,30.94,69600.0,14.6873,14.7732,14.6683,14.7541,69600.0
2005-08-22 09:40:00,30.94,30.94,30.85,30.93,83000.0,14.7541,14.7541,14.7112,14.7493,83000.0
2005-08-22 09:50:00,30.93,30.93,30.86,30.88,55600.0,14.7493,14.7493,14.7159,14.7255,55600.0
2005-08-22 10:00:00,30.88,30.96,30.87,30.96,79200.0,14.7255,14.7636,14.7207,14.7636,79200.0
2005-08-22 10:10:00,30.95,31.04,30.92,31.02,78800.0,14.7589,14.8018,14.7446,14.7922,78800.0
2005-08-22 10:20:00,31.04,31.04,30.93,30.98,25600.0,14.8018,14.8018,14.7493,14.7732,25600.0
2005-08-22 10:30:00,30.98,30.99,30.93,30.96,33600.0,14.7732,14.7779,14.7493,14.7636,33600.0
2005-08-22 10:40:00,30.95,31.02,30.95,31.02,96200.0,14.7589,14.7922,14.7589,14.7922,96200.0
2005-08-22 10:50:00,31.03,31.05,31.0,31.0,16400.0,14.797,14.8065,14.7827,14.7827,16400.0
2005-08-22 11:00:00,30.98,31.0,30.96,30.98,10200.0,14.7732,14.7827,14.7636,14.7732,10200.0
2005-08-22 11:10:00,30.98,31.02,30.97,31.02,23600.0,14.7732,14.7922,14.7684,14.7922,23600.0
2005-08-22 11:20:00,31.02,31.03,30.99,31.0,14600.0,14.7922,14.797,14.7779,14.7827,14600.0
2005-08-22 11:30:00,31.0,31.04,30.99,31.04,17800.0,14.7827,14.8018,14.7779,14.8018,17800.0
2005-08-22 11:40:00,31.05,31.07,31.04,31.06,21600.0,14.8065,14.8161,14.8018,14.8113,21600.0
2005-08-22 11:50:00,31.06,31.08,31.0,31.02,37400.0,14.8113,14.8208,14.7827,14.7922,37400.0
2005-08-22 12:00:00,31.01,31.03,30.97,31.0,83000.0,14.7875,14.797,14.7684,14.7827,83000.0
2005-08-22 12:10:00,31.0,31.02,30.98,31.0,9600.0,14.7827,14.7922,14.7732,14.7827,9600.0
2005-08-22 12:20:00,31.0,31.0,30.96,31.0,24800.0,14.7827,14.7827,14.7636,14.7827,24800.0
2005-08-22 12:30:00,31.0,31.0,30.89,30.93,54000.0,14.7827,14.7827,14.7302,14.7493,54000.0
2005-08-22 12:40:00,30.94,30.94,30.9,30.92,40000.0,14.7541,14.7541,14.735,14.7446,40000.0
2005-08-22 12:50:00,30.93,30.93,30.88,30.88,12400.0,14.7493,14.7493,14.7255,14.7255,12400.0
2005-08-22 13:00:00,30.89,30.89,30.84,30.84,7600.0,14.7302,14.7302,14.7064,14.7064,7600.0
2005-08-22 13:10:00,30.85,30.88,30.8,30.85,21200.0,14.7112,14.7255,14.6873,14.7112,21200.0
2005-08-22 13:20:00,30.85,30.94,30.85,30.93,16600.0,14.7112,14.7541,14.7112,14.7493,16600.0
2005-08-22 13:30:00,30.93,30.94,30.88,30.88,10600.0,14.7493,14.7541,14.7255,14.7255,10600.0
2005-08-22 13:40:00,30.88,30.9,30.88,30.89,7200.0,14.7255,14.735,14.7255,14.7302,7200.0
2005-08-22 13:50:00,30.9,30.95,30.89,30.93,26200.0,14.735,14.7589,14.7302,14.7493,26200.0
2005-08-22 14:00:00,30.94,30.95,30.9,30.93,20400.0,14.7541,14.7589,14.735,14.7493,20400.0
2005-08-22 14:10:00,30.93,31.01,30.92,30.98,16800.0,14.7493,14.7875,14.7446,14.7732,16800.0
2005-08-22 14:20:00,30.96,31.02,30.92,30.97,21000.0,14.7636,14.7922,14.7446,14.7684,21000.0
2005-08-22 14:30:00,30.98,30.98,30.93,30.93,15800.0,14.7732,14.7732,14.7493,14.7493,15800.0
2005-08-22 14:40:00,30.93,30.99,30.93,30.96,17000.0,14.7493,14.7779,14.7493,14.7636,17000.0
2005-08-22 14:50:00,30.97,30.97,30.9,30.9,16200.0,14.7684,14.7684,14.735,14.735,16200.0
2005-08-22 15:00:00,30.91,30.95,30.86,30.95,17600.0,14.7398,14.7589,14.7159,14.7589,17600.0
2005-08-22 15:10:00,30.93,30.96,30.93,30.95,60800.0,14.7493,14.7636,14.7493,14.7589,60800.0
2005-08-22 15:20:00,30.95,31.0,30.94,30.98,23600.0,14.7589,14.7827,14.7541,14.7732,23600.0
2005-08-22 15:30:00,30.98,31.0,30.97,30.99,14000.0,14.7732,14.7827,14.7684,14.7779,14000.0
2005-08-22 15:40:00,30.98,31.01,30.97,31.0,23200.0,14.7732,14.7875,14.7684,14.7827,23200.0
2005-08-22 15:50:00,31.0,31.02,30.97,30.98,57800.0,14.7827,14.7922,14.7684,14.7732,57800.0
2005-08-23 09:30:00,30.96,31.05,30.93,31.03,51200.0,14.7636,14.8065,14.7493,14.797,51200.0
2005-08-23 09:40:00,31.03,31.1,30.95,31.01,35800.0,14.797,14.8304,14.7589,14.7875,35800.0
2005-08-23 09:50:00,31.0,31.02,30.95,31.02,46400.0,14.7827,14.7922,14.7589,14.7922,46400.0
2005-08-23 10:00:00,31.0,31.05,30.97,31.03,33000.0,14.7827,14.8065,14.7684,14.797,33000.0
2005-08-23 10:10:00,31.01,31.05,30.97,31.04,49200.0,14.7875,14.8065,14.7684,14.8018,49200.0
2005-08-23 10:20:00,31.03,31.06,31.01,31.02,34800.0,14.797,14.8113,14.7875,14.7922,34800.0
2005-08-23 10:30:00,31.03,31.07,31.03,31.06,31400.0,14.797,14.8161,14.797,14.8113,31400.0
2005-08-23 10:40:00,31.05,31.09,31.02,31.07,41000.0,14.8065,14.8256,14.7922,14.8161,41000.0
2005-08-23 10:50:00,31.07,31.08,31.05,31.07,58400.0,14.8161,14.8208,14.8065,14.8161,58400.0
2005-08-23 11:00:00,31.07,31.11,31.06,31.1,111800.0,14.8161,14.8352,14.8113,14.8304,111800.0
2005-08-23 11:10:00,31.11,31.11,31.08,31.1,24000.0,14.8352,14.8352,14.8208,14.8304,24000.0
2005-08-23 11:20:00,31.1,31.1,31.07,31.08,31800.0,14.8304,14.8304,14.8161,14.8208,31800.0
2005-08-23 11:30:00,31.08,31.1,31.08,31.09,31600.0,14.8208,14.8304,14.8208,14.8256,31600.0
2005-08-23 11:40:00,31.08,31.1,31.06,31.07,36800.0,14.8208,14.8304,14.8113,14.8161,36800.0
2005-08-23 11:50:00,31.07,31.11,31.06,31.11,43200.0,14.8161,14.8352,14.8113,14.8352,43200.0
2005-08-23 12:00:00,31.1,31.1,31.05,31.1,41600.0,14.8304,14.8304,14.8065,14.8304,41600.0
2005-08-23 12:10:00,31.1,31.1,31.07,31.09,12800.0,14.8304,14.8304,14.8161,14.8256,12800.0
2005-08-23 12:20:00,31.08,31.13,31.08,31.1,35800.0,14.8208,14.8447,14.8208,14.8304,35800.0
2005-08-23 12:30:00,31.1,31.12,31.09,31.11,31600.0,14.8304,14.8399,14.8256,14.8352,31600.0
2005-08-23 12:40:00,31.11,31.11,31.08,31.11,15400.0,14.8352,14.8352,14.8208,14.8352,15400.0
2005-08-23 12:50:00,31.12,31.13,31.11,31.12,35400.0,14.8399,14.8447,14.8352,14.8399,35400.0
2005-08-23 13:00:00,31.13,31.16,31.11,31.16,21000.0,14.8447,14.859,14.8352,14.859,21000.0
2005-08-23 13:10:00,31.17,31.17,31.11,31.11,39400.0,14.8638,14.8638,14.8352,14.8352,39400.0
2005-08-23 13:20:00,31.11,31.13,31.11,31.11,11000.0,14.8352,14.8447,14.8352,14.8352,11000.0
2005-08-23 13:30:00,31.11,31.13,31.11,31.13,13400.0,14.8352,14.8447,14.8352,14.8447,13400.0
2005-08-23 13:40:00,31.13,31.17,31.11,31.16,24200.0,14.8447,14.8638,14.8352,14.859,24200.0
2005-08-23 13:50:00,31.16,31.22,31.16,31.21,16000.0,14.859,14.8876,14.859,14.8828,16000.0
2005-08-23 14:00:00,31.21,31.23,31.18,31.22,31600.0,14.8828,14.8924,14.8685,14.8876,31600.0
2005-08-23 14:10:00,31.23,31.28,31.23,31.27,43600.0,14.8924,14.9162,14.8924,14.9115,43600.0
2005-08-23 14:20:00,31.27,31.34,31.27,31.3,66600.0,14.9115,14.9448,14.9115,14.9258,66600.0
2005-08-23 14:30:00,31.3,31.33,31.29,31.3,42200.0,14.9258,14.9401,14.921,14.9258,42200.0
2005-08-23 14:40:00,31.31,31.31,31.27,31.28,22000.0,14.9305,14.9305,14.9115,14.9162,22000.0
2005-08-23 14:50:00,31.28,31.29,31.27,31.28,14000.0,14.9162,14.921,14.9115,14.9162,14000.0
2005-08-23 15:00:00,31.28,31.29,31.18,31.18,49600.0,14.9162,14.921,14.8685,14.8685,49600.0
2005-08-23 15:10:00,31.18,31.23,31.18,31.18,71000.0,14.8685,14.8924,14.8685,14.8685,71000.0
2005-08-23 15:20:00,31.18,31.25,31.18,31.24,60400.0,14.8685,14.9019,14.8685,14.8971,60400.0
2005-08-23 15:30:00,31.25,31.27,31.23,31.24,47600.0,14.9019,14.9115,14.8924,14.8971,47600.0
2005-08-23 15:40:00,31.24,31.28,31.21,31.25,36600.0,14.8971,14.9162,14.8828,14.9019,36600.0
2005-08-23 15:50:00,31.25,31.28,31.25,31.27,51600.0,14.9019,14.9162,14.9019,14.9115,51600.0
2005-08-24 09:30:00,31.3,31.3,31.22,31.27,34800.0,14.9258,14.9258,14.8876,14.9115,34800.0
2005-08-24 09:40:00,31.27,31.3,31.21,31.23,51600.0,14.9115,14.9258,14.8828,14.8924,51600.0
2005-08-24 09:50:00,31.23,31.43,31.22,31.42,75200.0,14.8924,14.9878,14.8876,14.983,75200.0
2005-08-24 10:00:00,31.42,31.56,31.42,31.47,134600.0,14.983,15.0497,14.983,15.0068,134600.0
2005-08-24 10:10:00,31.47,31.53,31.47,31.5,97200.0,15.0068,15.0354,15.0068,15.0211,97200.0
2005-08-24 10:20:00,31.5,31.56,31.49,31.54,97200.0,15.0211,15.0497,15.0164,15.0402,97200.0
2005-08-24 10:30:00,31.54,31.7,31.54,31.69,608200.0,15.0402,15.1165,15.0402,15.1117,608200.0
2005-08-24 10:40:00,31.71,31.75,31.66,31.7,156600.0,15.1213,15.1403,15.0974,15.1165,156600.0
2005-08-24 10:50:00,31.72,31.73,31.6,31.6,31800.0,15.126,15.1308,15.0688,15.0688,31800.0
2005-08-24 11:00:00,31.59,31.59,31.5,31.5,29200.0,15.064,15.064,15.0211,15.0211,29200.0
2005-08-24 11:10:00,31.52,31.53,31.49,31.5,22000.0,15.0307,15.0354,15.0164,15.0211,22000.0
2005-08-24 11:20:00,31.5,31.59,31.49,31.53,16400.0,15.0211,15.064,15.0164,15.0354,16400.0
2005-08-24 11:30:00,31.51,31.53,31.47,31.47,14800.0,15.0259,15.0354,15.0068,15.0068,14800.0
2005-08-24 11:40:00,31.48,31.5,31.46,31.5,14400.0,15.0116,15.0211,15.0021,15.0211,14400.0
2005-08-24 11:50:00,31.5,31.5,31.43,31.43,27200.0,15.0211,15.0211,14.9878,14.9878,27200.0
2005-08-24 12:00:00,31.43,31.43,31.38,31.38,23200.0,14.9878,14.9878,14.9639,14.9639,23200.0
2005-08-24 12:10:00,31.38,31.43,31.35,31.39,9200.0,14.9639,14.9878,14.9496,14.9687,9200.0
2005-08-24 12:20:00,31.39,31.45,31.38,31.45,19800.0,14.9687,14.9973,14.9639,14.9973,19800.0
2005-08-24 12:30:00,31.46,31.46,31.38,31.39,4000.0,15.0021,15.0021,14.9639,14.9687,4000.0
2005-08-24 12:40:00,31.4,31.43,31.37,31.41,7200.0,14.9734,14.9878,14.9591,14.9782,7200.0
2005-08-24 12:50:00,31.41,31.43,31.36,31.36,34200.0,14.9782,14.9878,14.9544,14.9544,34200.0
2005-08-24 13:00:00,31.35,31.39,31.31,31.33,19600.0,14.9496,14.9687,14.9305,14.9401,19600.0
2005-08-24 13:10:00,31.34,31.35,31.3,31.3,19400.0,14.9448,14.9496,14.9258,14.9258,19400.0
2005-08-24 13:20:00,31.31,31.36,31.31,31.36,12600.0,14.9305,14.9544,14.9305,14.9544,12600.0
2005-08-24 13:30:00,31.36,31.38,31.36,31.37,8200.0,14.9544,14.9639,14.9544,14.9591,8200.0
2005-08-24 13:40:00,31.38,31.38,31.35,31.36,9000.0,14.9639,14.9639,14.9496,14.9544,9000.0
2005-08-24 13:50:00,31.36,31.36,31.3,31.3,29600.0,14.9544,14.9544,14.9258,14.9258,29600.0
2005-08-24 14:00:00,31.31,31.33,31.31,31.33,13800.0,14.9305,14.9401,14.9305,14.9401,13800.0
2005-08-24 14:10:00,31.33,31.34,31.28,31.3,8400.0,14.9401,14.9448,14.9162,14.9258,8400.0
2005-08-24 14:20:00,31.31,31.31,31.25,31.31,27000.0,14.9305,14.9305,14.9019,14.9305,27000.0
2005-08-24 14:30:00,31.31,31.33,31.21,31.25,20000.0,14.9305,14.9401,14.8828,14.9019,20000.0
2005-08-24 14:40:00,31.25,31.27,31.18,31.21,26200.0,14.9019,14.9115,14.8685,14.8828,26200.0
2005-08-24 14:50:00,31.19,31.22,31.15,31.15,30200.0,14.8733,14.8876,14.8542,14.8542,30200.0
2005-08-24 15:00:00,31.17,31.17,31.05,31.07,34200.0,14.8638,14.8638,14.8065,14.8161,34200.0
2005-08-24 15:10:00,31.06,31.07,31.0,31.02,26800.0,14.8113,14.8161,14.7827,14.7922,26800.0
2005-08-24 15:20:00,31.03,31.06,31.0,31.02,30800.0,14.797,14.8113,14.7827,14.7922,30800.0
2005-08-24 15:30:00,31.0,31.03,30.97,31.03,25400.0,14.7827,14.797,14.7684,14.797,25400.0
2005-08-24 15:40:00,31.03,31.03,30.92,30.93,54400.0,14.797,14.797,14.7446,14.7493,54400.0
2005-08-24 15:50:00,30.93,30.97,30.86,30.93,61800.0,14.7493,14.7684,14.7159,14.7493,61800.0
2005-08-25 09:30:00,31.06,31.25,31.05,31.19,49200.0,14.8113,14.9019,14.8065,14.8733,49200.0
2005-08-25 09:40:00,31.2,31.2,31.03,31.03,31000.0,14.8781,14.8781,14.797,14.797,31000.0
2005-08-25 09:50:00,31.02,31.12,31.02,31.05,23400.0,14.7922,14.8399,14.7922,14.8065,23400.0
2005-08-25 10:00:00,31.07,31.16,31.07,31.16,28200.0,14.8161,14.859,14.8161,14.859,28200.0
2005-08-25 10:10:00,31.16,31.17,31.05,31.09,26000.0,14.859,14.8638,14.8065,14.8256,26000.0
2005-08-25 10:20:00,31.1,31.12,31.1,31.12,10400.0,14.8304,14.8399,14.8304,14.8399,10400.0
2005-08-25 10:30:00,31.11,31.17,31.09,31.1,21200.0,14.8352,14.8638,14.8256,14.8304,21200.0
2005-08-25 10:40:00,31.11,31.13,31.09,31.11,23800.0,14.8352,14.8447,14.8256,14.8352,23800.0
2005-08-25 10:50:00,31.11,31.23,31.11,31.21,19200.0,14.8352,14.8924,14.8352,14.8828,19200.0
2005-08-25 11:00:00,31.23,31.27,31.21,31.21,40600.0,14.8924,14.9115,14.8828,14.8828,40600.0
2005-08-25 11:10:00,31.21,31.25,31.18,31.21,24400.0,14.8828,14.9019,14.8685,14.8828,24400.0
2005-08-25 11:20:00,31.2,31.25,31.2,31.23,29200.0,14.8781,14.9019,14.8781,14.8924,29200.0
2005-08-25 11:30:00,31.23,31.28,31.23,31.24,55200.0,14.8924,14.9162,14.8924,14.8971,55200.0
2005-08-25 11:40:00,31.25,31.29,31.24,31.29,45600.0,14.9019,14.921,14.8971,14.921,45600.0
2005-08-25 11:50:00,31.32,31.4,31.31,31.39,24400.0,14.9353,14.9734,14.9305,14.9687,24400.0
2005-08-25 12:00:00,31.39,31.4,31.38,31.39,25800.0,14.9687,14.9734,14.9639,14.9687,25800.0
2005-08-25 12:10:00,31.39,31.39,31.32,31.32,11000.0,14.9687,14.9687,14.9353,14.9353,11000.0
2005-08-25 12:20:00,31.31,31.31,31.22,31.22,17200.0,14.9305,14.9305,14.8876,14.8876,17200.0
2005-08-25 12:30:00,31.22,31.22,31.14,31.19,11800.0,14.8876,14.8876,14.8495,14.8733,11800.0
2005-08-25 12:40:00,31.17,31.21,31.17,31.19,15600.0,14.8638,14.8828,14.8638,14.8733,15600.0
2005-08-25 12:50:00,31.21,31.24,31.21,31.24,5600.0,14.8828,14.8971,14.8828,14.8971,5600.0
2005-08-25 13:00:00,31.24,31.25,31.17,31.17,9600.0,14.8971,14.9019,14.8638,14.8638,9600.0
2005-08-25 13:10:00,31.18,31.18,31.1,31.11,18200.0,14.8685,14.8685,14.8304,14.8352,18200.0
2005-08-25 13:20:00,31.11,31.19,31.09,31.18,12200.0,14.8352,14.8733,14.8256,14.8685,12200.0
2005-08-25 13:30:00,31.18,31.21,31.14,31.14,6200.0,14.8685,14.8828,14.8495,14.8495,6200.0
2005-08-25 13:40:00,31.14,31.2,31.14,31.16,13600.0,14.8495,14.8781,14.8495,14.859,13600.0
2005-08-25 13:50:00,31.18,31.22,31.17,31.21,22600.0,14.8685,14.8876,14.8638,14.8828,22600.0
2005-08-25 14:00:00,31.21,31.23,31.21,31.22,21400.0,14.8828,14.8924,14.8828,14.8876,21400.0
2005-08-25 14:10:00,31.22,31.22,31.18,31.2,34600.0,14.8876,14.8876,14.8685,14.8781,34600.0
2005-08-25 14:20:00,31.21,31.23,31.2,31.22,27600.0,14.8828,14.8924,14.8781,14.8876,27600.0
2005-08-25 14:30:00,31.23,31.23,31.22,31.22,4000.0,14.8924,14.8924,14.8876,14.8876,4000.0
2005-08-25 14:40:00,31.22,31.26,31.2,31.24,18400.0,14.8876,14.9067,14.8781,14.8971,18400.0
2005-08-25 14:50:00,31.25,31.32,31.23,31.32,38400.0,14.9019,14.9353,14.8924,14.9353,38400.0
2005-08-25 15:00:00,31.33,31.33,31.3,31.31,17800.0,14.9401,14.9401,14.9258,14.9305,17800.0
2005-08-25 15:10:00,31.31,31.32,31.22,31.28,36600.0,14.9305,14.9353,14.8876,14.9162,36600.0
2005-08-25 15:20:00,31.28,31.29,31.24,31.24,53000.0,14.9162,14.921,14.8971,14.8971,53000.0
2005-08-25 15:30:00,31.24,31.3,31.23,31.27,37000.0,14.8971,14.9258,14.8924,14.9115,37000.0
2005-08-25 15:40:00,31.27,31.32,31.25,31.31,43200.0,14.9115,14.9353,14.9019,14.9305,43200.0
2005-08-25 15:50:00,31.31,31.36,31.29,31.34,52400.0,14.9305,14.9544,14.921,14.9448,52400.0
2005-08-26 09:30:00,31.33,31.41,31.33,31.37,28200.0,14.9401,14.9782,14.9401,14.9591,28200.0
2005-08-26 09:40:00,31.39,31.57,31.34,31.45,63000.0,14.9687,15.0545,14.9448,14.9973,63000.0
2005-08-26 09:50:00,31.46,31.49,31.36,31.42,38000.0,15.0021,15.0164,14.9544,14.983,38000.0
2005-08-26 10:00:00,31.4,31.4,31.25,31.34,36400.0,14.9734,14.9734,14.9019,14.9448,36400.0
2005-08-26 10:10:00,31.34,31.34,31.25,31.27,23800.0,14.9448,14.9448,14.9019,14.9115,23800.0
2005-08-26 10:20:00,31.25,31.3,31.25,31.26,24800.0,14.9019,14.9258,14.9019,14.9067,24800.0
2005-08-26 10:30:00,31.25,31.28,31.25,31.25,22000.0,14.9019,14.9162,14.9019,14.9019,22000.0
2005-08-26 10:40:00,31.29,31.29,31.22,31.22,8600.0,14.921,14.921,14.8876,14.8876,8600.0
2005-08-26 10:50:00,31.22,31.28,31.22,31.28,22400.0,14.8876,14.9162,14.8876,14.9162,22400.0
2005-08-26 11:00:00,31.29,31.31,31.25,31.26,20400.0,14.921,14.9305,14.9019,14.9067,20400.0
2005-08-26 11:10:00,31.27,31.31,31.26,31.31,15400.0,14.9115,14.9305,14.9067,14.9305,15400.0
2005-08-26 11:20:00,31.31,31.35,31.3,31.35,47600.0,14.9305,14.9496,14.9258,14.9496,47600.0
2005-08-26 11:30:00,31.35,31.36,31.3,31.32,63200.0,14.9496,14.9544,14.9258,14.9353,63200.0
2005-08-26 11:40:00,31.32,31.36,31.24,31.24,10200.0,14.9353,14.9544,14.8971,14.8971,10200.0
2005-08-26 11:50:00,31.24,31.25,31.22,31.25,6600.0,14.8971,14.9019,14.8876,14.9019,6600.0
2005-08-26 12:00:00,31.25,31.25,31.22,31.23,12600.0,14.9019,14.9019,14.8876,14.8924,12600.0
2005-08-26 12:10:00,31.24,31.3,31.18,31.27,15400.0,14.8971,14.9258,14.8685,14.9115,15400.0
2005-08-26 12:20:00,31.25,31.26,31.22,31.22,5800.0,14.9019,14.9067,14.8876,14.8876,5800.0
2005-08-26 12:30:00,31.22,31.23,31.15,31.17,13200.0,14.8876,14.8924,14.8542,14.8638,13200.0
2005-08-26 12:40:00,31.17,31.23,31.17,31.23,11200.0,14.8638,14.8924,14.8638,14.8924,11200.0
2005-08-26 12:50:00,31.25,31.25,31.16,31.17,11000.0,14.9019,14.9019,14.859,14.8638,11000.0
2005-08-26 13:00:00,31.18,31.21,31.18,31.21,6800.0,14.8685,14.8828,14.8685,14.8828,6800.0
2005-08-26 13:10:00,31.21,31.21,31.18,31.2,11000.0,14.8828,14.8828,14.8685,14.8781,11000.0
2005-08-26 13:20:00,31.2,31.21,31.17,31.21,14000.0,14.8781,14.8828,14.8638,14.8828,14000.0
2005-08-26 13:30:00,31.21,31.24,31.2,31.21,12200.0,14.8828,14.8971,14.8781,14.8828,12200.0
2005-08-26 13:40:00,31.23,31.28,31.23,31.28,9800.0,14.8924,14.9162,14.8924,14.9162,9800.0
2005-08-26 13:50:00,31.28,31.29,31.25,31.27,32400.0,14.9162,14.921,14.9019,14.9115,32400.0
2005-08-26 14:00:00,31.27,31.27,31.23,31.23,11400.0,14.9115,14.9115,14.8924,14.8924,11400.0
2005-08-26 14:10:00,31.23,31.29,31.22,31.27,12200.0,14.8924,14.921,14.8876,14.9115,12200.0
2005-08-26 14:20:00,31.25,31.38,31.25,31.36,33000.0,14.9019,14.9639,14.9019,14.9544,33000.0
2005-08-26 14:30:00,31.34,31.34,31.28,31.29,15000.0,14.9448,14.9448,14.9162,14.921,15000.0
2005-08-26 14:40:00,31.27,31.32,31.27,31.3,15600.0,14.9115,14.9353,14.9115,14.9258,15600.0
2005-08-26 14:50:00,31.28,31.31,31.25,31.28,18400.0,14.9162,14.9305,14.9019,14.9162,18400.0
2005-08-26 15:00:00,31.27,31.31,31.25,31.27,38200.0,14.9115,14.9305,14.9019,14.9115,38200.0
2005-08-26 15:10:00,31.29,31.29,31.24,31.28,26000.0,14.921,14.921,14.8971,14.9162,26000.0
2005-08-26 15:20:00,31.26,31.29,31.23,31.24,21000.0,14.9067,14.921,14.8924,14.8971,21000.0
2005-08-26 15:30:00,31.27,31.28,31.22,31.25,18800.0,14.9115,14.9162,14.8876,14.9019,18800.0
2005-08-26 15:40:00,31.24,31.25,31.2,31.24,33000.0,14.8971,14.9019,14.8781,14.8971,33000.0
2005-08-26 15:50:00,31.24,31.25,31.17,31.21,32800.0,14.8971,14.9019,14.8638,14.8828,32800.0
2005-08-29 09:30:00,30.96,31.04,30.93,31.03,46800.0,14.7636,14.8018,14.7493,14.797,46800.0
2005-08-29 09:40:00,31.03,31.12,31.01,31.12,41600.0,14.797,14.8399,14.7875,14.8399,41600.0
2005-08-29 09:50:00,31.12,31.12,31.0,31.1,60800.0,14.8399,14.8399,14.7827,14.8304,60800.0
2005-08-29 10:00:00,31.09,31.13,31.06,31.1,29200.0,14.8256,14.8447,14.8113,14.8304,29200.0
2005-08-29 10:10:00,31.1,31.25,31.1,31.25,52000.0,14.8304,14.9019,14.8304,14.9019,52000.0
2005-08-29 10:20:00,31.25,31.37,31.23,31.32,22200.0,14.9019,14.9591,14.8924,14.9353,22200.0
2005-08-29 10:30:00,31.34,31.35,31.25,31.33,21000.0,14.9448,14.9496,14.9019,14.9401,21000.0
2005-08-29 10:40:00,31.34,31.34,31.28,31.32,23200.0,14.9448,14.9448,14.9162,14.9353,23200.0
2005-08-29 10:50:00,31.32,31.36,31.31,31.35,27000.0,14.9353,14.9544,14.9305,14.9496,27000.0
2005-08-29 11:00:00,31.36,31.4,31.33,31.36,13600.0,14.9544,14.9734,14.9401,14.9544,13600.0
2005-08-29 11:10:00,31.36,31.39,31.35,31.39,24800.0,14.9544,14.9687,14.9496,14.9687,24800.0
2005-08-29 11:20:00,31.39,31.45,31.39,31.43,26800.0,14.9687,14.9973,14.9687,14.9878,26800.0
2005-08-29 11:30:00,31.43,31.45,31.4,31.45,17200.0,14.9878,14.9973,14.9734,14.9973,17200.0
2005-08-29 11:40:00,31.43,31.45,31.36,31.36,17800.0,14.9878,14.9973,14.9544,14.9544,17800.0
2005-08-29 11:50:00,31.36,31.44,31.36,31.41,21600.0,14.9544,14.9925,14.9544,14.9782,21600.0
2005-08-29 12:00:00,31.41,31.42,31.37,31.4,11400.0,14.9782,14.983,14.9591,14.9734,11400.0
2005-08-29 12:10:00,31.42,31.45,31.39,31.42,14000.0,14.983,14.9973,14.9687,14.983,14000.0
2005-08-29 12:20:00,31.43,31.43,31.36,31.41,21400.0,14.9878,14.9878,14.9544,14.9782,21400.0
2005-08-29 12:30:00,31.41,31.41,31.35,31.35,18000.0,14.9782,14.9782,14.9496,14.9496,18000.0
2005-08-29 12:40:00,31.35,31.38,31.33,31.36,19600.0,14.9496,14.9639,14.9401,14.9544,19600.0
2005-08-29 12:50:00,31.34,31.36,31.34,31.35,10800.0,14.9448,14.9544,14.9448,14.9496,10800.0
2005-08-29 13:00:00,31.35,31.4,31.35,31.38,28600.0,14.9496,14.9734,14.9496,14.9639,28600.0
2005-08-29 13:10:00,31.37,31.47,31.36,31.44,27600.0,14.9591,15.0068,14.9544,14.9925,27600.0
2005-08-29 13:20:00,31.43,31.43,31.4,31.4,21800.0,14.9878,14.9878,14.9734,14.9734,21800.0
2005-08-29 13:30:00,31.4,31.47,31.4,31.45,12200.0,14.9734,15.0068,14.9734,14.9973,12200.0
2005-08-29 13:40:00,31.44,31.5,31.44,31.45,16000.0,14.9925,15.0211,14.9925,14.9973,16000.0
2005-08-29 13:50:00,31.46,31.49,31.43,31.46,24800.0,15.0021,15.0164,14.9878,15.0021,24800.0
2005-08-29 14:00:00,31.46,31.48,31.38,31.41,14000.0,15.0021,15.0116,14.9639,14.9782,14000.0
2005-08-29 14:10:00,31.4,31.46,31.4,31.45,9600.0,14.9734,15.0021,14.9734,14.9973,9600.0
2005-08-29 14:20:00,31.45,31.49,31.43,31.46,16000.0,14.9973,15.0164,14.9878,15.0021,16000.0
2005-08-29 14:30:00,31.46,31.46,31.43,31.46,15600.0,15.0021,15.0021,14.9878,15.0021,15600.0
2005-08-29 14:40:00,31.46,31.49,31.45,31.46,17400.0,15.0021,15.0164,14.9973,15.0021,17400.0
2005-08-29 14:50:00,31.45,31.48,31.43,31.46,13000.0,14.9973,15.0116,14.9878,15.0021,13000.0
2005-08-29 15:00:00,31.46,31.55,31.46,31.53,19800.0,15.0021,15.045,15.0021,15.0354,19800.0
2005-08-29 15:10:00,31.53,31.53,31.45,31.49,20200.0,15.0354,15.0354,14.9973,15.0164,20200.0
2005-08-29 15:20:00,31.49,31.52,31.45,31.52,34600.0,15.0164,15.0307,14.9973,15.0307,34600.0
2005-08-29 15:30:00,31.52,31.53,31.5,31.52,18600.0,15.0307,15.0354,15.0211,15.0307,18600.0
2005-08-29 15:40:00,31.51,31.52,31.49,31.52,28600.0,15.0259,15.0307,15.0164,15.0307,28600.0
2005-08-29 15:50:00,31.52,31.58,31.47,31.52,54800.0,15.0307,15.0593,15.0068,15.0307,54800.0
2005-08-30 09:30:00,31.37,31.55,31.37,31.54,53400.0,14.9591,15.045,14.9591,15.0402,53400.0
2005-08-30 09:40:00,31.53,31.58,31.31,31.5,102800.0,15.0354,15.0593,14.9305,15.0211,102800.0
2005-08-30 09:50:00,31.5,31.5,31.38,31.41,45400.0,15.0211,15.0211,14.9639,14.9782,45400.0
2005-08-30 10:00:00,31.43,31.48,31.33,31.36,45000.0,14.9878,15.0116,14.9401,14.9544,45000.0
2005-08-30 10:10:00,31.34,31.5,31.34,31.39,54600.0,14.9448,15.0211,14.9448,14.9687,54600.0
2005-08-30 10:20:00,31.4,31.43,31.35,31.37,26400.0,14.9734,14.9878,14.9496,14.9591,26400.0
2005-08-30 10:30:00,31.36,31.43,31.35,31.39,39000.0,14.9544,14.9878,14.9496,14.9687,39000.0
2005-08-30 10:40:00,31.4,31.48,31.36,31.46,77600.0,14.9734,15.0116,14.9544,15.0021,77600.0
2005-08-30 10:50:00,31.46,31.52,31.41,31.51,28400.0,15.0021,15.0307,14.9782,15.0259,28400.0
2005-08-30 11:00:00,31.5,31.51,31.41,31.41,56400.0,15.0211,15.0259,14.9782,14.9782,56400.0
2005-08-30 11:10:00,31.41,31.46,31.36,31.42,99400.0,14.9782,15.0021,14.9544,14.983,99400.0
2005-08-30 11:20:00,31.42,31.49,31.35,31.48,41600.0,14.983,15.0164,14.9496,15.0116,41600.0
2005-08-30 11:30:00,31.48,31.51,31.36,31.39,49200.0,15.0116,15.0259,14.9544,14.9687,49200.0
2005-08-30 11:40:00,31.4,31.44,31.36,31.36,66400.0,14.9734,14.9925,14.9544,14.9544,66400.0
2005-08-30 11:50:00,31.37,31.37,31.3,31.3,27800.0,14.9591,14.9591,14.9258,14.9258,27800.0
2005-08-30 12:00:00,31.3,31.3,31.25,31.28,41600.0,14.9258,14.9258,14.9019,14.9162,41600.0
2005-08-30 12:10:00,31.28,31.35,31.23,31.34,29600.0,14.9162,14.9496,14.8924,14.9448,29600.0
2005-08-30 12:20:00,31.34,31.43,31.34,31.39,19000.0,14.9448,14.9878,14.9448,14.9687,19000.0
2005-08-30 12:30:00,31.38,31.44,31.36,31.43,13000.0,14.9639,14.9925,14.9544,14.9878,13000.0
2005-08-30 12:40:00,31.42,31.49,31.36,31.49,25600.0,14.983,15.0164,14.9544,15.0164,25600.0
2005-08-30 12:50:00,31.49,31.5,31.46,31.46,12800.0,15.0164,15.0211,15.0021,15.0021,12800.0
2005-08-30 13:00:00,31.43,31.43,31.36,31.36,17200.0,14.9878,14.9878,14.9544,14.9544,17200.0
2005-08-30 13:10:00,31.38,31.41,31.36,31.39,20800.0,14.9639,14.9782,14.9544,14.9687,20800.0
2005-08-30 13:20:00,31.36,31.42,31.36,31.4,20200.0,14.9544,14.983,14.9544,14.9734,20200.0
2005-08-30 13:30:00,31.4,31.5,31.4,31.5,31600.0,14.9734,15.0211,14.9734,15.0211,31600.0
2005-08-30 13:40:00,31.5,31.52,31.46,31.46,19000.0,15.0211,15.0307,15.0021,15.0021,19000.0
2005-08-30 13:50:00,31.45,31.46,31.39,31.4,17800.0,14.9973,15.0021,14.9687,14.9734,17800.0
2005-08-30 14:00:00,31.4,31.42,31.33,31.36,39800.0,14.9734,14.983,14.9401,14.9544,39800.0
2005-08-30 14:10:00,31.36,31.39,31.23,31.3,43200.0,14.9544,14.9687,14.8924,14.9258,43200.0
2005-08-30 14:20:00,31.31,31.33,31.22,31.28,30600.0,14.9305,14.9401,14.8876,14.9162,30600.0
2005-08-30 14:30:00,31.28,31.3,31.25,31.29,21600.0,14.9162,14.9258,14.9019,14.921,21600.0
2005-08-30 14:40:00,31.3,31.34,31.22,31.24,28200.0,14.9258,14.9448,14.8876,14.8971,28200.0
2005-08-30 14:50:00,31.24,31.25,31.16,31.17,37000.0,14.8971,14.9019,14.859,14.8638,37000.0
2005-08-30 15:00:00,31.17,31.24,31.15,31.24,31600.0,14.8638,14.8971,14.8542,14.8971,31600.0
2005-08-30 15:10:00,31.25,31.25,31.18,31.21,38400.0,14.9019,14.9019,14.8685,14.8828,38400.0
2005-08-30 15:20:00,31.25,31.28,31.22,31.24,39800.0,14.9019,14.9162,14.8876,14.8971,39800.0
2005-08-30 15:30:00,31.23,31.46,31.23,31.46,44000.0,14.8924,15.0021,14.8924,15.0021,44000.0
2005-08-30 15:40:00,31.45,31.51,31.39,31.51,39800.0,14.9973,15.0259,14.9687,15.0259,39800.0
2005-08-30 15:50:00,31.52,31.56,31.46,31.56,64800.0,15.0307,15.0497,15.0021,15.0497,64800.0
2005-08-31 09:30:00,31.61,31.61,31.56,31.56,29000.0,15.0736,15.0736,15.0497,15.0497,29000.0
2005-08-31 09:40:00,31.59,31.65,31.58,31.61,24000.0,15.064,15.0927,15.0593,15.0736,24000.0
2005-08-31 09:50:00,31.61,31.73,31.6,31.6,34200.0,15.0736,15.1308,15.0688,15.0688,34200.0
2005-08-31 10:00:00,31.61,31.65,31.5,31.56,43800.0,15.0736,15.0927,15.0211,15.0497,43800.0
2005-08-31 10:10:00,31.56,31.65,31.53,31.58,34200.0,15.0497,15.0927,15.0354,15.0593,34200.0
2005-08-31 10:20:00,31.59,31.6,31.51,31.54,69800.0,15.064,15.0688,15.0259,15.0402,69800.0
2005-08-31 10:30:00,31.55,31.68,31.53,31.66,35400.0,15.045,15.107,15.0354,15.0974,35400.0
2005-08-31 10:40:00,31.68,31.69,31.59,31.62,37800.0,15.107,15.1117,15.064,15.0784,37800.0
2005-08-31 10:50:00,31.61,31.66,31.57,31.58,59600.0,15.0736,15.0974,15.0545,15.0593,59600.0
2005-08-31 11:00:00,31.57,31.65,31.54,31.61,69000.0,15.0545,15.0927,15.0402,15.0736,69000.0
2005-08-31 11:10:00,31.61,31.65,31.59,31.63,32200.0,15.0736,15.0927,15.064,15.0831,32200.0
2005-08-31 11:20:00,31.66,31.71,31.65,31.65,34200.0,15.0974,15.1213,15.0927,15.0927,34200.0
2005-08-31 11:30:00,31.66,31.71,31.65,31.71,28800.0,15.0974,15.1213,15.0927,15.1213,28800.0
2005-08-31 11:40:00,31.71,31.72,31.65,31.67,18800.0,15.1213,15.126,15.0927,15.1022,18800.0
2005-08-31 11:50:00,31.66,31.71,31.65,31.71,17800.0,15.0974,15.1213,15.0927,15.1213,17800.0
2005-08-31 12:00:00,31.73,31.75,31.66,31.68,36800.0,15.1308,15.1403,15.0974,15.107,36800.0
2005-08-31 12:10:00,31.68,31.69,31.63,31.68,35400.0,15.107,15.1117,15.0831,15.107,35400.0
2005-08-31 12:20:00,31.68,31.72,31.67,31.7,37800.0,15.107,15.126,15.1022,15.1165,37800.0
2005-08-31 12:30:00,31.7,31.72,31.68,31.68,7600.0,15.1165,15.126,15.107,15.107,7600.0
2005-08-31 12:40:00,31.68,31.71,31.68,31.71,10400.0,15.107,15.1213,15.107,15.1213,10400.0
2005-08-31 12:50:00,31.7,31.74,31.69,31.69,20000.0,15.1165,15.1356,15.1117,15.1117,20000.0
2005-08-31 13:00:00,31.69,31.75,31.69,31.7,19800.0,15.1117,15.1403,15.1117,15.1165,19800.0
2005-08-31 13:10:00,31.71,31.81,31.71,31.8,50600.0,15.1213,15.169,15.1213,15.1642,50600.0
2005-08-31 13:20:00,31.79,31.79,31.75,31.76,21000.0,15.1594,15.1594,15.1403,15.1451,21000.0
2005-08-31 13:30:00,31.76,31.8,31.75,31.78,45200.0,15.1451,15.1642,15.1403,15.1547,45200.0
2005-08-31 13:40:00,31.77,31.78,31.75,31.77,25200.0,15.1499,15.1547,15.1403,15.1499,25200.0
2005-08-31 13:50:00,31.76,31.9,31.75,31.89,41800.0,15.1451,15.2119,15.1403,15.2071,41800.0
2005-08-31 14:00:00,31.87,31.88,31.82,31.82,12800.0,15.1976,15.2023,15.1737,15.1737,12800.0
2005-08-31 14:10:00,31.83,31.92,31.83,31.91,18600.0,15.1785,15.2214,15.1785,15.2166,18600.0
2005-08-31 14:20:00,31.91,31.96,31.88,31.92,49400.0,15.2166,15.2405,15.2023,15.2214,49400.0
2005-08-31 14:30:00,31.92,31.97,31.9,31.91,15000.0,15.2214,15.2453,15.2119,15.2166,15000.0
2005-08-31 14:40:00,31.9,31.93,31.9,31.91,165800.0,15.2119,15.2262,15.2119,15.2166,165800.0
2005-08-31 14:50:00,31.9,31.95,31.86,31.93,69800.0,15.2119,15.2357,15.1928,15.2262,69800.0
2005-08-31 15:00:00,31.95,31.97,31.93,31.93,44200.0,15.2357,15.2453,15.2262,15.2262,44200.0
2005-08-31 15:10:00,31.93,32.0,31.9,31.96,107400.0,15.2262,15.2596,15.2119,15.2405,107400.0
2005-08-31 15:20:00,31.95,31.99,31.9,31.98,145400.0,15.2357,15.2548,15.2119,15.25,145400.0
2005-08-31 15:30:00,31.97,32.02,31.91,32.0,124000.0,15.2453,15.2691,15.2166,15.2596,124000.0
2005-08-31 15:40:00,32.0,32.15,32.0,32.14,128800.0,15.2596,15.3311,15.2596,15.3263,128800.0
2005-08-31 15:50:00,32.14,32.27,32.14,32.27,171200.0,15.3263,15.3883,15.3263,15.3883,171200.0
2005-09-01 09:30:00,31.87,32.22,31.54,32.22,2000.0,15.1976,15.3645,15.0402,15.3645,2000.0
2005-09-01 09:40:00,32.19,32.19,31.45,31.51,266600.0,15.3502,15.3502,14.9973,15.0259,266600.0
2005-09-01 09:50:00,31.51,31.53,31.4,31.43,164200.0,15.0259,15.0354,14.9734,14.9878,164200.0
2005-09-01 10:00:00,31.45,31.45,31.27,31.45,135400.0,14.9973,14.9973,14.9115,14.9973,135400.0
2005-09-01 10:10:00,31.45,31.47,31.3,31.32,131400.0,14.9973,15.0068,14.9258,14.9353,131400.0
2005-09-01 10:20:00,31.32,31.36,31.27,31.33,92200.0,14.9353,14.9544,14.9115,14.9401,92200.0
2005-09-01 10:30:00,31.33,31.37,31.25,31.3,162800.0,14.9401,14.9591,14.9019,14.9258,162800.0
2005-09-01 10:40:00,31.32,31.44,31.31,31.43,79600.0,14.9353,14.9925,14.9305,14.9878,79600.0
2005-09-01 10:50:00,31.43,31.51,31.43,31.49,69200.0,14.9878,15.0259,14.9878,15.0164,69200.0
2005-09-01 11:00:00,31.49,31.57,31.48,31.53,130800.0,15.0164,15.0545,15.0116,15.0354,130800.0
2005-09-01 11:10:00,31.54,31.74,31.54,31.7,83400.0,15.0402,15.1356,15.0402,15.1165,83400.0
2005-09-01 11:20:00,31.7,31.9,31.7,31.89,98000.0,15.1165,15.2119,15.1165,15.2071,98000.0
2005-09-01 11:30:00,31.91,32.03,31.89,32.03,98400.0,15.2166,15.2739,15.2071,15.2739,98400.0
2005-09-01 11:40:00,32.03,32.13,32.02,32.13,104200.0,15.2739,15.3216,15.2691,15.3216,104200.0
2005-09-01 11:50:00,32.13,32.18,32.08,32.1,67800.0,15.3216,15.3454,15.2977,15.3072,67800.0
2005-09-01 12:00:00,32.1,32.14,32.04,32.1,63400.0,15.3072,15.3263,15.2786,15.3072,63400.0
2005-09-01 12:10:00,32.11,32.16,32.05,32.13,49800.0,15.312,15.3359,15.2834,15.3216,49800.0
2005-09-01 12:20:00,32.13,32.2,32.12,32.2,36200.0,15.3216,15.3549,15.3168,15.3549,36200.0
2005-09-01 12:30:00,32.19,32.23,32.17,32.21,44400.0,15.3502,15.3692,15.3406,15.3597,44400.0
2005-09-01 12:40:00,32.22,32.34,32.21,32.33,68400.0,15.3645,15.4217,15.3597,15.4169,68400.0
2005-09-01 12:50:00,32.34,32.35,32.31,32.32,99200.0,15.4217,15.4265,15.4074,15.4122,99200.0
2005-09-01 13:00:00,32.33,32.39,32.32,32.38,55800.0,15.4169,15.4455,15.4122,15.4408,55800.0
2005-09-01 13:10:00,32.39,32.43,32.38,32.42,45000.0,15.4455,15.4646,15.4408,15.4598,45000.0
2005-09-01 13:20:00,32.42,32.47,32.41,32.42,44600.0,15.4598,15.4837,15.4551,15.4598,44600.0
2005-09-01 13:30:00,32.42,32.48,32.41,32.46,48000.0,15.4598,15.4885,15.4551,15.4789,48000.0
2005-09-01 13:40:00,32.46,32.5,32.44,32.48,78400.0,15.4789,15.498,15.4694,15.4885,78400.0
2005-09-01 13:50:00,32.48,32.57,32.42,32.56,92200.0,15.4885,15.5314,15.4598,15.5266,92200.0
2005-09-01 14:00:00,32.56,32.56,32.4,32.49,119800.0,15.5266,15.5266,15.4503,15.4932,119800.0
2005-09-01 14:10:00,32.49,32.58,32.49,32.58,58600.0,15.4932,15.5361,15.4932,15.5361,58600.0
2005-09-01 14:20:00,32.58,32.72,32.58,32.7,140800.0,15.5361,15.6029,15.5361,15.5934,140800.0
2005-09-01 14:30:00,32.71,32.76,32.66,32.71,146600.0,15.5981,15.622,15.5743,15.5981,146600.0
2005-09-01 14:40:00,32.72,32.8,32.68,32.68,70200.0,15.6029,15.6411,15.5838,15.5838,70200.0
2005-09-01 14:50:00,32.68,32.74,32.66,32.69,118000.0,15.5838,15.6124,15.5743,15.5886,118000.0
2005-09-01 15:00:00,32.67,32.71,32.61,32.65,91000.0,15.5791,15.5981,15.5504,15.5695,91000.0
2005-09-01 15:10:00,32.65,32.66,32.57,32.59,81000.0,15.5695,15.5743,15.5314,15.5409,81000.0
2005-09-01 15:20:00,32.6,32.63,32.52,32.55,119400.0,15.5457,15.56,15.5075,15.5218,119400.0
2005-09-01 15:30:00,32.55,32.59,32.54,32.58,85800.0,15.5218,15.5409,15.5171,15.5361,85800.0
2005-09-01 15:40:00,32.57,32.58,32.48,32.48,117000.0,15.5314,15.5361,15.4885,15.4885,117000.0
2005-09-01 15:50:00,32.48,32.51,32.38,32.47,150200.0,15.4885,15.5028,15.4408,15.4837,150200.0
2005-09-02 09:30:00,32.5,32.52,32.47,32.49,82600.0,15.498,15.5075,15.4837,15.4932,82600.0
2005-09-02 09:40:00,32.49,32.55,32.45,32.52,148200.0,15.4932,15.5218,15.4741,15.5075,148200.0
2005-09-02 09:50:00,32.52,32.52,32.37,32.47,192800.0,15.5075,15.5075,15.436,15.4837,192800.0
2005-09-02 10:00:00,32.44,32.47,32.36,32.37,85200.0,15.4694,15.4837,15.4312,15.436,85200.0
2005-09-02 10:10:00,32.36,32.43,32.35,32.43,80600.0,15.4312,15.4646,15.4265,15.4646,80600.0
2005-09-02 10:20:00,32.44,32.47,32.4,32.44,57600.0,15.4694,15.4837,15.4503,15.4694,57600.0
2005-09-02 10:30:00,32.45,32.45,32.39,32.43,83000.0,15.4741,15.4741,15.4455,15.4646,83000.0
2005-09-02 10:40:00,32.42,32.52,32.4,32.51,75000.0,15.4598,15.5075,15.4503,15.5028,75000.0
2005-09-02 10:50:00,32.52,32.6,32.5,32.55,126800.0,15.5075,15.5457,15.498,15.5218,126800.0
2005-09-02 11:00:00,32.55,32.6,32.52,32.54,43200.0,15.5218,15.5457,15.5075,15.5171,43200.0
2005-09-02 11:10:00,32.54,32.6,32.51,32.59,50000.0,15.5171,15.5457,15.5028,15.5409,50000.0
2005-09-02 11:20:00,32.59,32.66,32.59,32.64,44400.0,15.5409,15.5743,15.5409,15.5648,44400.0
2005-09-02 11:30:00,32.65,32.68,32.59,32.67,33000.0,15.5695,15.5838,15.5409,15.5791,33000.0
2005-09-02 11:40:00,32.65,32.69,32.62,32.67,30400.0,15.5695,15.5886,15.5552,15.5791,30400.0
2005-09-02 11:50:00,32.67,32.7,32.65,32.68,35400.0,15.5791,15.5934,15.5695,15.5838,35400.0
2005-09-02 12:00:00,32.67,32.7,32.65,32.66,48400.0,15.5791,15.5934,15.5695,15.5743,48400.0
2005-09-02 12:10:00,32.67,32.68,32.63,32.65,77400.0,15.5791,15.5838,15.56,15.5695,77400.0
2005-09-02 12:20:00,32.65,32.7,32.58,32.61,46600.0,15.5695,15.5934,15.5361,15.5504,46600.0
2005-09-02 12:30:00,32.62,32.66,32.58,32.58,47200.0,15.5552,15.5743,15.5361,15.5361,47200.0
2005-09-02 12:40:00,32.59,32.63,32.57,32.57,25800.0,15.5409,15.56,15.5314,15.5314,25800.0
2005-09-02 12:50:00,32.57,32.58,32.55,32.56,31000.0,15.5314,15.5361,15.5218,15.5266,31000.0
2005-09-02 13:00:00,32.55,32.59,32.54,32.56,26200.0,15.5218,15.5409,15.5171,15.5266,26200.0
2005-09-02 13:10:00,32.56,32.57,32.54,32.56,19400.0,15.5266,15.5314,15.5171,15.5266,19400.0
2005-09-02 13:20:00,32.56,32.6,32.56,32.57,44000.0,15.5266,15.5457,15.5266,15.5314,44000.0
2005-09-02 13:30:00,32.58,32.58,32.52,32.53,15400.0,15.5361,15.5361,15.5075,15.5123,15400.0
2005-09-02 13:40:00,32.53,32.53,32.45,32.46,34400.0,15.5123,15.5123,15.4741,15.4789,34400.0
2005-09-02 13:50:00,32.47,32.51,32.46,32.48,47400.0,15.4837,15.5028,15.4789,15.4885,47400.0
2005-09-02 14:00:00,32.48,32.52,32.48,32.49,35400.0,15.4885,15.5075,15.4885,15.4932,35400.0
2005-09-02 14:10:00,32.49,32.5,32.46,32.49,60200.0,15.4932,15.498,15.4789,15.4932,60200.0
2005-09-02 14:20:00,32.5,32.5,32.45,32.45,67600.0,15.498,15.498,15.4741,15.4741,67600.0
2005-09-02 14:30:00,32.45,32.46,32.41,32.41,41800.0,15.4741,15.4789,15.4551,15.4551,41800.0
2005-09-02 14:40:00,32.42,32.45,32.4,32.41,62400.0,15.4598,15.4741,15.4503,15.4551,62400.0
2005-09-02 14:50:00,32.41,32.41,32.38,32.38,52200.0,15.4551,15.4551,15.4408,15.4408,52200.0
2005-09-02 15:00:00,32.38,32.45,32.38,32.45,44600.0,15.4408,15.4741,15.4408,15.4741,44600.0
2005-09-02 15:10:00,32.45,32.5,32.45,32.5,56600.0,15.4741,15.498,15.4741,15.498,56600.0
2005-09-02 15:20:00,32.5,32.6,32.5,32.6,95200.0,15.498,15.5457,15.498,15.5457,95200.0
2005-09-02 15:30:00,32.6,32.63,32.52,32.53,80400.0,15.5457,15.56,15.5075,15.5123,80400.0
2005-09-02 15:40:00,32.53,32.54,32.47,32.51,57800.0,15.5123,15.5171,15.4837,15.5028,57800.0
2005-09-02 15:50:00,32.52,32.52,32.46,32.47,57800.0,15.5075,15.5075,15.4789,15.4837,57800.0
2005-09-06 09:30:00,32.29,32.69,32.29,32.57,233600.0,15.5279,15.7202,15.5279,15.6625,233600.0
2005-09-06 09:40:00,32.56,32.63,32.52,32.53,176200.0,15.6577,15.6914,15.6385,15.6433,176200.0
2005-09-06 09:50:00,32.53,32.7,32.53,32.7,99400.0,15.6433,15.725,15.6433,15.725,99400.0
2005-09-06 10:00:00,32.7,32.82,32.64,32.81,82800.0,15.725,15.7827,15.6962,15.7779,82800.0
2005-09-06 10:10:00,32.78,32.86,32.77,32.82,63000.0,15.7635,15.802,15.7587,15.7827,63000.0
2005-09-06 10:20:00,32.82,32.9,32.8,32.9,26000.0,15.7827,15.8212,15.7731,15.8212,26000.0
2005-09-06 10:30:00,32.9,33.0,32.9,32.96,51800.0,15.8212,15.8693,15.8212,15.85,51800.0
2005-09-06 10:40:00,32.96,33.0,32.91,32.93,70600.0,15.85,15.8693,15.826,15.8356,70600.0
2005-09-06 10:50:00,32.9,32.9,32.77,32.77,28400.0,15.8212,15.8212,15.7587,15.7587,28400.0
2005-09-06 11:00:00,32.77,32.88,32.75,32.88,49800.0,15.7587,15.8116,15.7491,15.8116,49800.0
2005-09-06 11:10:00,32.88,32.91,32.83,32.88,33400.0,15.8116,15.826,15.7875,15.8116,33400.0
2005-09-06 11:20:00,32.87,32.87,32.83,32.86,17800.0,15.8068,15.8068,15.7875,15.802,17800.0
2005-09-06 11:30:00,32.86,32.87,32.77,32.77,20800.0,15.802,15.8068,15.7587,15.7587,20800.0
2005-09-06 11:40:00,32.77,32.78,32.74,32.77,26200.0,15.7587,15.7635,15.7442,15.7587,26200.0
2005-09-06 11:50:00,32.77,32.84,32.77,32.83,33000.0,15.7587,15.7923,15.7587,15.7875,33000.0
2005-09-06 12:00:00,32.83,32.86,32.83,32.86,9200.0,15.7875,15.802,15.7875,15.802,9200.0
2005-09-06 12:10:00,32.85,32.92,32.84,32.92,40400.0,15.7971,15.8308,15.7923,15.8308,40400.0
2005-09-06 12:20:00,32.92,32.95,32.91,32.92,20600.0,15.8308,15.8452,15.826,15.8308,20600.0
2005-09-06 12:30:00,32.92,32.94,32.88,32.88,55800.0,15.8308,15.8404,15.8116,15.8116,55800.0
2005-09-06 12:40:00,32.87,32.91,32.85,32.89,76000.0,15.8068,15.826,15.7971,15.8164,76000.0
2005-09-06 12:50:00,32.92,32.96,32.92,32.96,22000.0,15.8308,15.85,15.8308,15.85,22000.0
2005-09-06 13:00:00,32.96,32.99,32.91,32.92,21000.0,15.85,15.8645,15.826,15.8308,21000.0
2005-09-06 13:10:00,32.92,32.92,32.87,32.88,7400.0,15.8308,15.8308,15.8068,15.8116,7400.0
2005-09-06 13:20:00,32.88,32.92,32.85,32.92,9400.0,15.8116,15.8308,15.7971,15.8308,9400.0
2005-09-06 13:30:00,32.91,32.95,32.88,32.94,10600.0,15.826,15.8452,15.8116,15.8404,10600.0
2005-09-06 13:40:00,32.93,32.99,32.91,32.97,8000.0,15.8356,15.8645,15.826,15.8549,8000.0
2005-09-06 13:50:00,32.96,33.04,32.95,33.01,26000.0,15.85,15.8885,15.8452,15.8741,26000.0
2005-09-06 14:00:00,33.0,33.02,32.95,32.99,19600.0,15.8693,15.8789,15.8452,15.8645,19600.0
2005-09-06 14:10:00,32.99,32.99,32.9,32.9,23800.0,15.8645,15.8645,15.8212,15.8212,23800.0
2005-09-06 14:20:00,32.9,32.96,32.89,32.9,12600.0,15.8212,15.85,15.8164,15.8212,12600.0
2005-09-06 14:30:00,32.91,32.92,32.88,32.9,12800.0,15.826,15.8308,15.8116,15.8212,12800.0
2005-09-06 14:40:00,32.91,32.95,32.9,32.94,20800.0,15.826,15.8452,15.8212,15.8404,20800.0
2005-09-06 14:50:00,32.93,32.96,32.91,32.95,39400.0,15.8356,15.85,15.826,15.8452,39400.0
2005-09-06 15:00:00,32.94,32.97,32.91,32.95,26800.0,15.8404,15.8549,15.826,15.8452,26800.0
2005-09-06 15:10:00,32.95,33.02,32.94,32.98,28200.0,15.8452,15.8789,15.8404,15.8597,28200.0
2005-09-06 15:20:00,32.98,33.02,32.97,32.98,12800.0,15.8597,15.8789,15.8549,15.8597,12800.0
2005-09-06 15:30:00,32.97,33.03,32.96,32.97,37000.0,15.8549,15.8837,15.85,15.8549,37000.0
2005-09-06 15:40:00,32.98,33.12,32.98,33.1,30400.0,15.8597,15.927,15.8597,15.9174,30400.0
2005-09-06 15:50:00,33.09,33.12,33.05,33.12,58400.0,15.9126,15.927,15.8933,15.927,58400.0
2005-09-07 09:30:00,32.98,33.05,32.98,33.05,118800.0,15.8597,15.8933,15.8597,15.8933,118800.0
2005-09-07 09:40:00,33.05,33.1,32.87,32.93,53000.0,15.8933,15.9174,15.8068,15.8356,53000.0
2005-09-07 09:50:00,32.91,33.02,32.91,32.99,59600.0,15.826,15.8789,15.826,15.8645,59600.0
2005-09-07 10:00:00,32.98,33.01,32.9,32.91,40000.0,15.8597,15.8741,15.8212,15.826,40000.0
2005-09-07 10:10:00,32.91,32.92,32.85,32.87,37400.0,15.826,15.8308,15.7971,15.8068,37400.0
2005-09-07 10:20:00,32.87,32.88,32.77,32.83,21000.0,15.8068,15.8116,15.7587,15.7875,21000.0
2005-09-07 10:30:00,32.82,32.9,32.81,32.88,12400.0,15.7827,15.8212,15.7779,15.8116,12400.0
2005-09-07 10:40:00,32.88,32.93,32.85,32.85,25600.0,15.8116,15.8356,15.7971,15.7971,25600.0
2005-09-07 10:50:00,32.85,32.91,32.85,32.9,14200.0,15.7971,15.826,15.7971,15.8212,14200.0
2005-09-07 11:00:00,32.89,32.96,32.88,32.92,19800.0,15.8164,15.85,15.8116,15.8308,19800.0
2005-09-07 11:10:00,32.91,32.91,32.84,32.84,20000.0,15.826,15.826,15.7923,15.7923,20000.0
2005-09-07 11:20:00,32.84,32.85,32.83,32.84,12200.0,15.7923,15.7971,15.7875,15.7923,12200.0
2005-09-07 11:30:00,32.84,32.88,32.81,32.88,14600.0,15.7923,15.8116,15.7779,15.8116,14600.0
2005-09-07 11:40:00,32.88,32.9,32.86,32.86,11800.0,15.8116,15.8212,15.802,15.802,11800.0
2005-09-07 11:50:00,32.85,32.86,32.84,32.85,20400.0,15.7971,15.802,15.7923,15.7971,20400.0
2005-09-07 12:00:00,32.84,32.88,32.82,32.88,17800.0,15.7923,15.8116,15.7827,15.8116,17800.0
2005-09-07 12:10:00,32.88,32.89,32.79,32.82,7000.0,15.8116,15.8164,15.7683,15.7827,7000.0
2005-09-07 12:20:00,32.82,32.85,32.81,32.85,14400.0,15.7827,15.7971,15.7779,15.7971,14400.0
2005-09-07 12:30:00,32.84,32.9,32.84,32.86,6600.0,15.7923,15.8212,15.7923,15.802,6600.0
2005-09-07 12:40:00,32.87,32.88,32.83,32.84,16400.0,15.8068,15.8116,15.7875,15.7923,16400.0
2005-09-07 12:50:00,32.86,32.91,32.86,32.89,26200.0,15.802,15.826,15.802,15.8164,26200.0
2005-09-07 13:00:00,32.86,32.93,32.83,32.93,34600.0,15.802,15.8356,15.7875,15.8356,34600.0
2005-09-07 13:10:00,32.92,33.01,32.91,32.91,29200.0,15.8308,15.8741,15.826,15.826,29200.0
2005-09-07 13:20:00,32.91,32.94,32.88,32.88,10200.0,15.826,15.8404,15.8116,15.8116,10200.0
2005-09-07 13:30:00,32.9,32.93,32.88,32.9,10000.0,15.8212,15.8356,15.8116,15.8212,10000.0
2005-09-07 13:40:00,32.9,32.9,32.83,32.85,44200.0,15.8212,15.8212,15.7875,15.7971,44200.0
2005-09-07 13:50:00,32.86,32.88,32.85,32.86,20200.0,15.802,15.8116,15.7971,15.802,20200.0
2005-09-07 14:00:00,32.85,32.93,32.85,32.85,31400.0,15.7971,15.8356,15.7971,15.7971,31400.0
2005-09-07 14:10:00,32.85,32.85,32.8,32.83,64600.0,15.7971,15.7971,15.7731,15.7875,64600.0
2005-09-07 14:20:00,32.84,32.85,32.78,32.82,18800.0,15.7923,15.7971,15.7635,15.7827,18800.0
2005-09-07 14:30:00,32.82,32.83,32.78,32.82,20600.0,15.7827,15.7875,15.7635,15.7827,20600.0
2005-09-07 14:40:00,32.83,32.87,32.83,32.85,15800.0,15.7875,15.8068,15.7875,15.7971,15800.0
2005-09-07 14:50:00,32.85,32.88,32.83,32.88,12200.0,15.7971,15.8116,15.7875,15.8116,12200.0
2005-09-07 15:00:00,32.87,32.87,32.82,32.85,29000.0,15.8068,15.8068,15.7827,15.7971,29000.0
2005-09-07 15:10:00,32.87,32.88,32.81,32.83,38000.0,15.8068,15.8116,15.7779,15.7875,38000.0
2005-09-07 15:20:00,32.85,32.85,32.81,32.83,17200.0,15.7971,15.7971,15.7779,15.7875,17200.0
2005-09-07 15:30:00,32.82,32.85,32.82,32.84,23000.0,15.7827,15.7971,15.7827,15.7923,23000.0
2005-09-07 15:40:00,32.84,32.84,32.83,32.83,22000.0,15.7923,15.7923,15.7875,15.7875,22000.0
2005-09-07 15:50:00,32.83,32.91,32.83,32.9,51600.0,15.7875,15.826,15.7875,15.8212,51600.0
2005-09-08 09:30:00,32.94,33.02,32.92,32.93,101800.0,15.8404,15.8789,15.8308,15.8356,101800.0
2005-09-08 09:40:00,32.93,33.01,32.88,32.88,47800.0,15.8356,15.8741,15.8116,15.8116,47800.0
2005-09-08 09:50:00,32.87,32.89,32.76,32.87,42000.0,15.8068,15.8164,15.7539,15.8068,42000.0
2005-09-08 10:00:00,32.88,32.88,32.82,32.85,26600.0,15.8116,15.8116,15.7827,15.7971,26600.0
2005-09-08 10:10:00,32.85,32.87,32.81,32.81,31400.0,15.7971,15.8068,15.7779,15.7779,31400.0
2005-09-08 10:20:00,32.81,32.86,32.77,32.85,30200.0,15.7779,15.802,15.7587,15.7971,30200.0
2005-09-08 10:30:00,32.87,32.93,32.85,32.88,42800.0,15.8068,15.8356,15.7971,15.8116,42800.0
2005-09-08 10:40:00,32.87,32.87,32.77,32.79,28000.0,15.8068,15.8068,15.7587,15.7683,28000.0
2005-09-08 10:50:00,32.8,32.82,32.76,32.82,26600.0,15.7731,15.7827,15.7539,15.7827,26600.0
2005-09-08 11:00:00,32.84,32.87,32.81,32.83,16400.0,15.7923,15.8068,15.7779,15.7875,16400.0
2005-09-08 11:10:00,32.84,32.87,32.8,32.83,20000.0,15.7923,15.8068,15.7731,15.7875,20000.0
2005-09-08 11:20:00,32.82,32.88,32.82,32.87,22400.0,15.7827,15.8116,15.7827,15.8068,22400.0
2005-09-08 11:30:00,32.87,32.91,32.83,32.87,41000.0,15.8068,15.826,15.7875,15.8068,41000.0
2005-09-08 11:40:00,32.86,32.87,32.81,32.85,21200.0,15.802,15.8068,15.7779,15.7971,21200.0
2005-09-08 11:50:00,32.85,32.86,32.82,32.83,22800.0,15.7971,15.802,15.7827,15.7875,22800.0
2005-09-08 12:00:00,32.83,32.87,32.82,32.85,57800.0,15.7875,15.8068,15.7827,15.7971,57800.0
2005-09-08 12:10:00,32.85,32.85,32.81,32.81,15000.0,15.7971,15.7971,15.7779,15.7779,15000.0
2005-09-08 12:20:00,32.81,32.81,32.79,32.8,16400.0,15.7779,15.7779,15.7683,15.7731,16400.0
2005-09-08 12:30:00,32.79,32.8,32.77,32.77,19400.0,15.7683,15.7731,15.7587,15.7587,19400.0
2005-09-08 12:40:00,32.77,32.82,32.77,32.81,13400.0,15.7587,15.7827,15.7587,15.7779,13400.0
2005-09-08 12:50:00,32.81,32.82,32.79,32.82,8200.0,15.7779,15.7827,15.7683,15.7827,8200.0
2005-09-08 13:00:00,32.82,32.85,32.81,32.83,9000.0,15.7827,15.7971,15.7779,15.7875,9000.0
2005-09-08 13:10:00,32.83,32.83,32.79,32.79,5600.0,15.7875,15.7875,15.7683,15.7683,5600.0
2005-09-08 13:20:00,32.79,32.8,32.77,32.78,15400.0,15.7683,15.7731,15.7587,15.7635,15400.0
2005-09-08 13:30:00,32.79,32.82,32.78,32.8,14800.0,15.7683,15.7827,15.7635,15.7731,14800.0
2005-09-08 13:40:00,32.79,32.79,32.77,32.78,4600.0,15.7683,15.7683,15.7587,15.7635,4600.0
2005-09-08 13:50:00,32.77,32.83,32.77,32.83,15800.0,15.7587,15.7875,15.7587,15.7875,15800.0
2005-09-08 14:00:00,32.81,32.85,32.81,32.82,9600.0,15.7779,15.7971,15.7779,15.7827,9600.0
2005-09-08 14:10:00,32.81,32.81,32.73,32.79,26800.0,15.7779,15.7779,15.7394,15.7683,26800.0
2005-09-08 14:20:00,32.78,32.8,32.71,32.74,20200.0,15.7635,15.7731,15.7298,15.7442,20200.0
2005-09-08 14:30:00,32.74,32.78,32.73,32.77,17800.0,15.7442,15.7635,15.7394,15.7587,17800.0
2005-09-08 14:40:00,32.77,32.83,32.76,32.8,18200.0,15.7587,15.7875,15.7539,15.7731,18200.0
2005-09-08 14:50:00,32.79,32.8,32.76,32.76,21800.0,15.7683,15.7731,15.7539,15.7539,21800.0
2005-09-08 15:00:00,32.76,32.76,32.71,32.74,29200.0,15.7539,15.7539,15.7298,15.7442,29200.0
2005-09-08 15:10:00,32.74,32.76,32.7,32.72,50800.0,15.7442,15.7539,15.725,15.7346,50800.0
2005-09-08 15:20:00,32.72,32.72,32.63,32.65,40200.0,15.7346,15.7346,15.6914,15.701,40200.0
2005-09-08 15:30:00,32.65,32.72,32.61,32.66,122800.0,15.701,15.7346,15.6817,15.7058,122800.0
2005-09-08 15:40:00,32.66,32.71,32.64,32.66,40000.0,15.7058,15.7298,15.6962,15.7058,40000.0
2005-09-08 15:50:00,32.66,32.72,32.63,32.64,37200.0,15.7058,15.7346,15.6914,15.6962,37200.0
2005-09-09 09:30:00,32.63,32.85,32.6,32.8,30800.0,15.6914,15.7971,15.6769,15.7731,30800.0
2005-09-09 09:40:00,32.8,32.98,32.72,32.75,36400.0,15.7731,15.8597,15.7346,15.7491,36400.0
2005-09-09 09:50:00,32.77,32.82,32.71,32.76,13800.0,15.7587,15.7827,15.7298,15.7539,13800.0
2005-09-09 10:00:00,32.75,32.85,32.75,32.83,37600.0,15.7491,15.7971,15.7491,15.7875,37600.0
2005-09-09 10:10:00,32.84,32.85,32.83,32.85,23200.0,15.7923,15.7971,15.7875,15.7971,23200.0
2005-09-09 10:20:00,32.83,32.83,32.75,32.75,21000.0,15.7875,15.7875,15.7491,15.7491,21000.0
2005-09-09 10:30:00,32.73,32.85,32.73,32.84,24800.0,15.7394,15.7971,15.7394,15.7923,24800.0
2005-09-09 10:40:00,32.83,32.84,32.8,32.83,7800.0,15.7875,15.7923,15.7731,15.7875,7800.0
2005-09-09 10:50:00,32.83,32.86,32.81,32.83,15000.0,15.7875,15.802,15.7779,15.7875,15000.0
2005-09-09 11:00:00,32.84,32.87,32.82,32.85,6800.0,15.7923,15.8068,15.7827,15.7971,6800.0
2005-09-09 11:10:00,32.84,32.88,32.84,32.87,9800.0,15.7923,15.8116,15.7923,15.8068,9800.0
2005-09-09 11:20:00,32.88,32.91,32.86,32.87,11400.0,15.8116,15.826,15.802,15.8068,11400.0
2005-09-09 11:30:00,32.88,32.9,32.87,32.88,10800.0,15.8116,15.8212,15.8068,15.8116,10800.0
2005-09-09 11:40:00,32.88,32.97,32.87,32.94,26400.0,15.8116,15.8549,15.8068,15.8404,26400.0
2005-09-09 11:50:00,32.95,32.97,32.92,32.96,13200.0,15.8452,15.8549,15.8308,15.85,13200.0
2005-09-09 12:00:00,32.97,32.99,32.94,32.95,9400.0,15.8549,15.8645,15.8404,15.8452,9400.0
2005-09-09 12:10:00,32.95,33.0,32.94,32.96,11000.0,15.8452,15.8693,15.8404,15.85,11000.0
2005-09-09 12:20:00,32.97,33.02,32.95,33.0,17600.0,15.8549,15.8789,15.8452,15.8693,17600.0
2005-09-09 12:30:00,33.01,33.01,32.96,32.98,8600.0,15.8741,15.8741,15.85,15.8597,8600.0
2005-09-09 12:40:00,32.99,32.99,32.93,32.93,11200.0,15.8645,15.8645,15.8356,15.8356,11200.0
2005-09-09 12:50:00,32.93,32.95,32.92,32.95,10600.0,15.8356,15.8452,15.8308,15.8452,10600.0
2005-09-09 13:00:00,32.95,32.98,32.95,32.97,10400.0,15.8452,15.8597,15.8452,15.8549,10400.0
2005-09-09 13:10:00,32.97,33.02,32.94,32.98,25800.0,15.8549,15.8789,15.8404,15.8597,25800.0
2005-09-09 13:20:00,32.98,32.99,32.95,32.99,18600.0,15.8597,15.8645,15.8452,15.8645,18600.0
2005-09-09 13:30:00,32.99,33.03,32.99,33.03,13800.0,15.8645,15.8837,15.8645,15.8837,13800.0
2005-09-09 13:40:00,33.01,33.09,33.01,33.09,25800.0,15.8741,15.9126,15.8741,15.9126,25800.0
2005-09-09 13:50:00,33.09,33.09,33.06,33.07,14800.0,15.9126,15.9126,15.8981,15.9029,14800.0
2005-09-09 14:00:00,33.08,33.08,32.99,32.99,28000.0,15.9078,15.9078,15.8645,15.8645,28000.0
2005-09-09 14:10:00,32.99,33.04,32.99,33.04,21200.0,15.8645,15.8885,15.8645,15.8885,21200.0
2005-09-09 14:20:00,33.04,33.1,33.04,33.07,47400.0,15.8885,15.9174,15.8885,15.9029,47400.0
2005-09-09 14:30:00,33.09,33.1,33.08,33.1,22600.0,15.9126,15.9174,15.9078,15.9174,22600.0
2005-09-09 14:40:00,33.09,33.16,33.08,33.13,57400.0,15.9126,15.9462,15.9078,15.9318,57400.0
2005-09-09 14:50:00,33.13,33.13,33.04,33.05,57800.0,15.9318,15.9318,15.8885,15.8933,57800.0
2005-09-09 15:00:00,33.05,33.13,33.05,33.13,44000.0,15.8933,15.9318,15.8933,15.9318,44000.0
2005-09-09 15:10:00,33.11,33.11,33.05,33.05,17200.0,15.9222,15.9222,15.8933,15.8933,17200.0
2005-09-09 15:20:00,33.05,33.1,33.04,33.1,26400.0,15.8933,15.9174,15.8885,15.9174,26400.0
2005-09-09 15:30:00,33.09,33.13,33.09,33.09,21800.0,15.9126,15.9318,15.9126,15.9126,21800.0
2005-09-09 15:40:00,33.08,33.14,33.05,33.05,29600.0,15.9078,15.9366,15.8933,15.8933,29600.0
2005-09-09 15:50:00,33.05,33.09,33.02,33.06,34400.0,15.8933,15.9126,15.8789,15.8981,34400.0
2005-09-12 09:30:00,33.13,33.13,33.08,33.08,79600.0,15.9318,15.9318,15.9078,15.9078,79600.0
2005-09-12 09:40:00,33.08,33.24,33.05,33.18,65000.0,15.9078,15.9847,15.8933,15.9558,65000.0
2005-09-12 09:50:00,33.17,33.18,33.1,33.17,48600.0,15.951,15.9558,15.9174,15.951,48600.0
2005-09-12 10:00:00,33.17,33.18,33.11,33.13,60800.0,15.951,15.9558,15.9222,15.9318,60800.0
2005-09-12 10:10:00,33.13,33.14,33.11,33.12,44400.0,15.9318,15.9366,15.9222,15.927,44400.0
2005-09-12 10:20:00,33.12,33.25,33.11,33.24,40800.0,15.927,15.9895,15.9222,15.9847,40800.0
2005-09-12 10:30:00,33.24,33.34,33.21,33.34,45000.0,15.9847,16.0328,15.9703,16.0328,45000.0
2005-09-12 10:40:00,33.33,33.37,33.33,33.35,39000.0,16.028,16.0472,16.028,16.0376,39000.0
2005-09-12 10:50:00,33.34,33.36,33.33,33.36,15400.0,16.0328,16.0424,16.028,16.0424,15400.0
2005-09-12 11:00:00,33.35,33.36,33.28,33.3,13400.0,16.0376,16.0424,16.0039,16.0135,13400.0
2005-09-12 11:10:00,33.29,33.3,33.2,33.22,14000.0,16.0087,16.0135,15.9655,15.9751,14000.0
2005-09-12 11:20:00,33.21,33.33,33.21,33.27,37400.0,15.9703,16.028,15.9703,15.9991,37400.0
2005-09-12 11:30:00,33.26,33.26,33.23,33.25,10200.0,15.9943,15.9943,15.9799,15.9895,10200.0
2005-09-12 11:40:00,33.25,33.29,33.22,33.26,20800.0,15.9895,16.0087,15.9751,15.9943,20800.0
2005-09-12 11:50:00,33.26,33.27,33.22,33.24,21200.0,15.9943,15.9991,15.9751,15.9847,21200.0
2005-09-12 12:00:00,33.23,33.25,33.12,33.13,32400.0,15.9799,15.9895,15.927,15.9318,32400.0
2005-09-12 12:10:00,33.12,33.14,33.1,33.14,9000.0,15.927,15.9366,15.9174,15.9366,9000.0
2005-09-12 12:20:00,33.16,33.24,33.16,33.23,6800.0,15.9462,15.9847,15.9462,15.9799,6800.0
2005-09-12 12:30:00,33.22,33.22,33.15,33.17,8800.0,15.9751,15.9751,15.9414,15.951,8800.0
2005-09-12 12:40:00,33.15,33.16,33.13,33.16,5400.0,15.9414,15.9462,15.9318,15.9462,5400.0
2005-09-12 12:50:00,33.16,33.16,33.13,33.13,7800.0,15.9462,15.9462,15.9318,15.9318,7800.0
2005-09-12 13:00:00,33.14,33.2,33.14,33.18,7800.0,15.9366,15.9655,15.9366,15.9558,7800.0
2005-09-12 13:10:00,33.18,33.19,33.13,33.13,8600.0,15.9558,15.9606,15.9318,15.9318,8600.0
2005-09-12 13:20:00,33.14,33.14,33.0,33.01,36200.0,15.9366,15.9366,15.8693,15.8741,36200.0
2005-09-12 13:30:00,33.01,33.12,32.99,33.09,18800.0,15.8741,15.927,15.8645,15.9126,18800.0
2005-09-12 13:40:00,33.09,33.14,33.08,33.09,12200.0,15.9126,15.9366,15.9078,15.9126,12200.0
2005-09-12 13:50:00,33.1,33.1,32.98,32.98,16200.0,15.9174,15.9174,15.8597,15.8597,16200.0
2005-09-12 14:00:00,32.97,33.07,32.96,33.06,23000.0,15.8549,15.9029,15.85,15.8981,23000.0
2005-09-12 14:10:00,33.05,33.1,33.02,33.1,22200.0,15.8933,15.9174,15.8789,15.9174,22200.0
2005-09-12 14:20:00,33.1,33.12,32.99,32.99,28400.0,15.9174,15.927,15.8645,15.8645,28400.0
2005-09-12 14:30:00,32.99,33.05,32.98,32.99,27000.0,15.8645,15.8933,15.8597,15.8645,27000.0
2005-09-12 14:40:00,32.99,33.02,32.97,33.02,9200.0,15.8645,15.8789,15.8549,15.8789,9200.0
2005-09-12 14:50:00,33.02,33.08,33.0,33.07,22800.0,15.8789,15.9078,15.8693,15.9029,22800.0
2005-09-12 15:00:00,33.07,33.12,33.06,33.1,18200.0,15.9029,15.927,15.8981,15.9174,18200.0
2005-09-12 15:10:00,33.09,33.21,33.09,33.18,19800.0,15.9126,15.9703,15.9126,15.9558,19800.0
2005-09-12 15:20:00,33.2,33.27,33.2,33.26,17400.0,15.9655,15.9991,15.9655,15.9943,17400.0
2005-09-12 15:30:00,33.26,33.28,33.21,33.24,29000.0,15.9943,16.0039,15.9703,15.9847,29000.0
2005-09-12 15:40:00,33.24,33.3,33.23,33.28,34800.0,15.9847,16.0135,15.9799,16.0039,34800.0
2005-09-12 15:50:00,33.27,33.27,33.21,33.21,24800.0,15.9991,15.9991,15.9703,15.9703,24800.0
2005-09-13 09:30:00,33.29,33.42,33.24,33.42,120000.0,16.0087,16.0713,15.9847,16.0713,120000.0
2005-09-13 09:40:00,33.43,33.44,33.23,33.29,72600.0,16.0761,16.0809,15.9799,16.0087,72600.0
2005-09-13 09:50:00,33.29,33.3,33.18,33.27,68000.0,16.0087,16.0135,15.9558,15.9991,68000.0
2005-09-13 10:00:00,33.27,33.32,33.24,33.27,44000.0,15.9991,16.0232,15.9847,15.9991,44000.0
2005-09-13 10:10:00,33.27,33.35,33.27,33.29,48200.0,15.9991,16.0376,15.9991,16.0087,48200.0
2005-09-13 10:20:00,33.29,33.32,33.27,33.32,68400.0,16.0087,16.0232,15.9991,16.0232,68400.0
2005-09-13 10:30:00,33.31,33.31,33.2,33.2,13000.0,16.0184,16.0184,15.9655,15.9655,13000.0
2005-09-13 10:40:00,33.2,33.21,33.13,33.21,29400.0,15.9655,15.9703,15.9318,15.9703,29400.0
2005-09-13 10:50:00,33.21,33.26,33.18,33.19,14200.0,15.9703,15.9943,15.9558,15.9606,14200.0
2005-09-13 11:00:00,33.19,33.21,33.17,33.2,18200.0,15.9606,15.9703,15.951,15.9655,18200.0
2005-09-13 11:10:00,33.2,33.21,33.18,33.18,24000.0,15.9655,15.9703,15.9558,15.9558,24000.0
2005-09-13 11:20:00,33.18,33.18,33.13,33.15,22400.0,15.9558,15.9558,15.9318,15.9414,22400.0
2005-09-13 11:30:00,33.15,33.18,33.1,33.12,16200.0,15.9414,15.9558,15.9174,15.927,16200.0
2005-09-13 11:40:00,33.13,33.18,33.1,33.1,30400.0,15.9318,15.9558,15.9174,15.9174,30400.0
2005-09-13 11:50:00,33.1,33.1,33.05,33.09,13400.0,15.9174,15.9174,15.8933,15.9126,13400.0
2005-09-13 12:00:00,33.09,33.09,33.04,33.06,24200.0,15.9126,15.9126,15.8885,15.8981,24200.0
2005-09-13 12:10:00,33.06,33.06,33.04,33.04,17200.0,15.8981,15.8981,15.8885,15.8885,17200.0
2005-09-13 12:20:00,33.04,33.06,33.02,33.04,17800.0,15.8885,15.8981,15.8789,15.8885,17800.0
2005-09-13 12:30:00,33.05,33.05,33.01,33.01,22000.0,15.8933,15.8933,15.8741,15.8741,22000.0
2005-09-13 12:40:00,33.0,33.01,32.93,32.94,25000.0,15.8693,15.8741,15.8356,15.8404,25000.0
2005-09-13 12:50:00,32.93,32.96,32.91,32.94,20600.0,15.8356,15.85,15.826,15.8404,20600.0
2005-09-13 13:00:00,32.95,32.97,32.95,32.95,20200.0,15.8452,15.8549,15.8452,15.8452,20200.0
2005-09-13 13:10:00,32.95,32.98,32.92,32.96,19200.0,15.8452,15.8597,15.8308,15.85,19200.0
2005-09-13 13:20:00,32.96,32.99,32.92,32.98,12400.0,15.85,15.8645,15.8308,15.8597,12400.0
2005-09-13 13:30:00,32.98,33.08,32.97,33.07,35400.0,15.8597,15.9078,15.8549,15.9029,35400.0
2005-09-13 13:40:00,33.06,33.06,32.96,32.98,30400.0,15.8981,15.8981,15.85,15.8597,30400.0
2005-09-13 13:50:00,32.98,33.02,32.93,32.99,39000.0,15.8597,15.8789,15.8356,15.8645,39000.0
2005-09-13 14:00:00,32.97,33.05,32.95,33.02,35400.0,15.8549,15.8933,15.8452,15.8789,35400.0
2005-09-13 14:10:00,33.03,33.16,33.03,33.13,30600.0,15.8837,15.9462,15.8837,15.9318,30600.0
2005-09-13 14:20:00,33.13,33.21,33.04,33.09,31800.0,15.9318,15.9703,15.8885,15.9126,31800.0
2005-09-13 14:30:00,33.08,33.13,33.08,33.12,10400.0,15.9078,15.9318,15.9078,15.927,10400.0
2005-09-13 14:40:00,33.1,33.13,33.1,33.13,10600.0,15.9174,15.9318,15.9174,15.9318,10600.0
2005-09-13 14:50:00,33.13,33.14,33.08,33.1,20600.0,15.9318,15.9366,15.9078,15.9174,20600.0
2005-09-13 15:00:00,33.1,33.1,32.99,32.99,25400.0,15.9174,15.9174,15.8645,15.8645,25400.0
2005-09-13 15:10:00,32.99,33.03,32.97,32.99,17000.0,15.8645,15.8837,15.8549,15.8645,17000.0
2005-09-13 15:20:00,32.99,33.1,32.98,33.07,34600.0,15.8645,15.9174,15.8597,15.9029,34600.0
2005-09-13 15:30:00,33.06,33.06,32.98,32.99,45600.0,15.8981,15.8981,15.8597,15.8645,45600.0
2005-09-13 15:40:00,32.98,32.98,32.94,32.95,28200.0,15.8597,15.8597,15.8404,15.8452,28200.0
2005-09-13 15:50:00,32.94,32.95,32.87,32.95,46800.0,15.8404,15.8452,15.8068,15.8452,46800.0
2005-09-14 09:30:00,32.95,32.98,32.86,32.94,43400.0,15.8452,15.8597,15.802,15.8404,43400.0
2005-09-14 09:40:00,32.96,33.06,32.96,32.99,61600.0,15.85,15.8981,15.85,15.8645,61600.0
2005-09-14 09:50:00,33.01,33.04,32.95,33.03,42400.0,15.8741,15.8885,15.8452,15.8837,42400.0
2005-09-14 10:00:00,33.02,33.05,32.98,32.98,28800.0,15.8789,15.8933,15.8597,15.8597,28800.0
2005-09-14 10:10:00,32.98,32.99,32.9,32.92,32000.0,15.8597,15.8645,15.8212,15.8308,32000.0
2005-09-14 10:20:00,32.92,32.96,32.88,32.9,18200.0,15.8308,15.85,15.8116,15.8212,18200.0
2005-09-14 10:30:00,32.88,32.94,32.85,32.88,27200.0,15.8116,15.8404,15.7971,15.8116,27200.0
2005-09-14 10:40:00,32.91,32.96,32.84,32.87,19200.0,15.826,15.85,15.7923,15.8068,19200.0
2005-09-14 10:50:00,32.85,32.96,32.85,32.88,15000.0,15.7971,15.85,15.7971,15.8116,15000.0
2005-09-14 11:00:00,32.88,32.99,32.88,32.97,27000.0,15.8116,15.8645,15.8116,15.8549,27000.0
2005-09-14 11:10:00,32.96,33.0,32.88,32.89,20200.0,15.85,15.8693,15.8116,15.8164,20200.0
2005-09-14 11:20:00,32.88,33.01,32.88,33.01,14000.0,15.8116,15.8741,15.8116,15.8741,14000.0
2005-09-14 11:30:00,33.01,33.1,32.88,33.08,31200.0,15.8741,15.9174,15.8116,15.9078,31200.0
2005-09-14 11:40:00,33.07,33.08,33.01,33.01,11000.0,15.9029,15.9078,15.8741,15.8741,11000.0
2005-09-14 11:50:00,33.01,33.01,32.97,33.01,16400.0,15.8741,15.8741,15.8549,15.8741,16400.0
2005-09-14 12:00:00,33.01,33.04,32.99,33.03,10800.0,15.8741,15.8885,15.8645,15.8837,10800.0
2005-09-14 12:10:00,33.03,33.1,33.03,33.05,12800.0,15.8837,15.9174,15.8837,15.8933,12800.0
2005-09-14 12:20:00,33.06,33.11,33.06,33.06,14600.0,15.8981,15.9222,15.8981,15.8981,14600.0
2005-09-14 12:30:00,33.06,33.06,33.02,33.06,8800.0,15.8981,15.8981,15.8789,15.8981,8800.0
2005-09-14 12:40:00,33.05,33.08,33.04,33.04,9200.0,15.8933,15.9078,15.8885,15.8885,9200.0
2005-09-14 12:50:00,33.02,33.05,33.01,33.05,8800.0,15.8789,15.8933,15.8741,15.8933,8800.0
2005-09-14 13:00:00,33.05,33.08,33.03,33.04,24800.0,15.8933,15.9078,15.8837,15.8885,24800.0
2005-09-14 13:10:00,33.04,33.06,33.02,33.04,18000.0,15.8885,15.8981,15.8789,15.8885,18000.0
2005-09-14 13:20:00,33.05,33.05,32.99,32.99,9400.0,15.8933,15.8933,15.8645,15.8645,9400.0
2005-09-14 13:30:00,32.99,32.99,32.94,32.94,10600.0,15.8645,15.8645,15.8404,15.8404,10600.0
2005-09-14 13:40:00,32.94,32.94,32.88,32.9,14800.0,15.8404,15.8404,15.8116,15.8212,14800.0
2005-09-14 13:50:00,32.9,32.97,32.9,32.96,15000.0,15.8212,15.8549,15.8212,15.85,15000.0
2005-09-14 14:00:00,32.97,32.98,32.93,32.94,13200.0,15.8549,15.8597,15.8356,15.8404,13200.0
2005-09-14 14:10:00,32.94,32.94,32.81,32.85,24200.0,15.8404,15.8404,15.7779,15.7971,24200.0
2005-09-14 14:20:00,32.85,32.9,32.83,32.88,20000.0,15.7971,15.8212,15.7875,15.8116,20000.0
2005-09-14 14:30:00,32.9,32.93,32.9,32.92,13000.0,15.8212,15.8356,15.8212,15.8308,13000.0
2005-09-14 14:40:00,32.93,32.94,32.92,32.92,15600.0,15.8356,15.8404,15.8308,15.8308,15600.0
2005-09-14 14:50:00,32.92,32.93,32.9,32.9,14000.0,15.8308,15.8356,15.8212,15.8212,14000.0
2005-09-14 15:00:00,32.91,32.91,32.75,32.76,38000.0,15.826,15.826,15.7491,15.7539,38000.0
2005-09-14 15:10:00,32.76,32.84,32.74,32.81,27400.0,15.7539,15.7923,15.7442,15.7779,27400.0
2005-09-14 15:20:00,32.81,32.83,32.76,32.83,15600.0,15.7779,15.7875,15.7539,15.7875,15600.0
2005-09-14 15:30:00,32.84,32.85,32.79,32.83,18400.0,15.7923,15.7971,15.7683,15.7875,18400.0
2005-09-14 15:40:00,32.83,32.87,32.82,32.85,20200.0,15.7875,15.8068,15.7827,15.7971,20200.0
2005-09-14 15:50:00,32.85,32.85,32.77,32.83,36400.0,15.7971,15.7971,15.7587,15.7875,36400.0
2005-09-15 09:30:00,32.8,33.12,32.8,33.12,49800.0,15.7731,15.927,15.7731,15.927,49800.0
2005-09-15 09:40:00,33.09,33.14,33.06,33.07,24600.0,15.9126,15.9366,15.8981,15.9029,24600.0
2005-09-15 09:50:00,33.07,33.1,32.93,33.03,26800.0,15.9029,15.9174,15.8356,15.8837,26800.0
2005-09-15 10:00:00,33.04,33.12,33.02,33.12,18400.0,15.8885,15.927,15.8789,15.927,18400.0
2005-09-15 10:10:00,33.12,33.14,33.08,33.1,13800.0,15.927,15.9366,15.9078,15.9174,13800.0
2005-09-15 10:20:00,33.1,33.11,33.09,33.09,9600.0,15.9174,15.9222,15.9126,15.9126,9600.0
2005-09-15 10:30:00,33.1,33.17,33.06,33.1,40400.0,15.9174,15.951,15.8981,15.9174,40400.0
2005-09-15 10:40:00,33.1,33.15,33.1,33.1,26800.0,15.9174,15.9414,15.9174,15.9174,26800.0
2005-09-15 10:50:00,33.09,33.2,33.06,33.17,41400.0,15.9126,15.9655,15.8981,15.951,41400.0
2005-09-15 11:00:00,33.17,33.31,33.15,33.29,51800.0,15.951,16.0184,15.9414,16.0087,51800.0
2005-09-15 11:10:00,33.3,33.34,33.27,33.33,37800.0,16.0135,16.0328,15.9991,16.028,37800.0
2005-09-15 11:20:00,33.31,33.38,33.31,33.35,28600.0,16.0184,16.052,16.0184,16.0376,28600.0
2005-09-15 11:30:00,33.35,33.35,33.33,33.35,15000.0,16.0376,16.0376,16.028,16.0376,15000.0
2005-09-15 11:40:00,33.35,33.42,33.33,33.35,37000.0,16.0376,16.0713,16.028,16.0376,37000.0
2005-09-15 11:50:00,33.35,33.38,33.31,33.31,17000.0,16.0376,16.052,16.0184,16.0184,17000.0
2005-09-15 12:00:00,33.32,33.33,33.24,33.27,36800.0,16.0232,16.028,15.9847,15.9991,36800.0
2005-09-15 12:10:00,33.27,33.32,33.26,33.32,4000.0,15.9991,16.0232,15.9943,16.0232,4000.0
2005-09-15 12:20:00,33.31,33.33,33.27,33.33,12600.0,16.0184,16.028,15.9991,16.028,12600.0
2005-09-15 12:30:00,33.33,33.33,33.27,33.27,22400.0,16.028,16.028,15.9991,15.9991,22400.0
2005-09-15 12:40:00,33.27,33.3,33.27,33.29,2800.0,15.9991,16.0135,15.9991,16.0087,2800.0
2005-09-15 12:50:00,33.29,33.31,33.28,33.29,14800.0,16.0087,16.0184,16.0039,16.0087,14800.0
2005-09-15 13:00:00,33.29,33.37,33.26,33.35,13400.0,16.0087,16.0472,15.9943,16.0376,13400.0
2005-09-15 13:10:00,33.36,33.39,33.35,33.38,11800.0,16.0424,16.0568,16.0376,16.052,11800.0
2005-09-15 13:20:00,33.36,33.37,33.27,33.27,23200.0,16.0424,16.0472,15.9991,15.9991,23200.0
2005-09-15 13:30:00,33.27,33.27,33.22,33.23,35800.0,15.9991,15.9991,15.9751,15.9799,35800.0
2005-09-15 13:40:00,33.25,33.34,33.23,33.34,37800.0,15.9895,16.0328,15.9799,16.0328,37800.0
2005-09-15 13:50:00,33.32,33.37,33.3,33.33,18800.0,16.0232,16.0472,16.0135,16.028,18800.0
2005-09-15 14:00:00,33.31,33.36,33.27,33.33,21400.0,16.0184,16.0424,15.9991,16.028,21400.0
2005-09-15 14:10:00,33.33,33.35,33.27,33.29,17000.0,16.028,16.0376,15.9991,16.0087,17000.0
2005-09-15 14:20:00,33.3,33.37,33.29,33.37,18200.0,16.0135,16.0472,16.0087,16.0472,18200.0
2005-09-15 14:30:00,33.35,33.39,33.31,33.38,16400.0,16.0376,16.0568,16.0184,16.052,16400.0
2005-09-15 14:40:00,33.38,33.42,33.35,33.37,25200.0,16.052,16.0713,16.0376,16.0472,25200.0
2005-09-15 14:50:00,33.38,33.43,33.35,33.36,9800.0,16.052,16.0761,16.0376,16.0424,9800.0
2005-09-15 15:00:00,33.35,33.38,33.33,33.35,9600.0,16.0376,16.052,16.028,16.0376,9600.0
2005-09-15 15:10:00,33.37,33.37,33.32,33.36,16600.0,16.0472,16.0472,16.0232,16.0424,16600.0
2005-09-15 15:20:00,33.35,33.35,33.31,33.33,19200.0,16.0376,16.0376,16.0184,16.028,19200.0
2005-09-15 15:30:00,33.33,33.33,33.24,33.31,21400.0,16.028,16.028,15.9847,16.0184,21400.0
2005-09-15 15:40:00,33.31,33.38,33.31,33.38,36600.0,16.0184,16.052,16.0184,16.052,36600.0
2005-09-15 15:50:00,33.38,33.45,33.38,33.39,45600.0,16.052,16.0857,16.052,16.0568,45600.0
2005-09-16 09:30:00,33.57,33.59,33.57,33.59,427400.0,16.1434,16.153,16.1434,16.153,427400.0
2005-09-16 09:40:00,33.58,33.6,33.49,33.6,50400.0,16.1482,16.1578,16.1049,16.1578,50400.0
2005-09-16 09:50:00,33.6,33.6,33.31,33.39,68400.0,16.1578,16.1578,16.0184,16.0568,68400.0
2005-09-16 10:00:00,33.41,33.52,33.37,33.48,47000.0,16.0664,16.1193,16.0472,16.1001,47000.0
2005-09-16 10:10:00,33.48,33.49,33.43,33.47,17000.0,16.1001,16.1049,16.0761,16.0953,17000.0
2005-09-16 10:20:00,33.47,33.47,33.38,33.4,20600.0,16.0953,16.0953,16.052,16.0616,20600.0
2005-09-16 10:30:00,33.4,33.44,33.38,33.44,40000.0,16.0616,16.0809,16.052,16.0809,40000.0
2005-09-16 10:40:00,33.44,33.48,33.41,33.43,44800.0,16.0809,16.1001,16.0664,16.0761,44800.0
2005-09-16 10:50:00,33.43,33.47,33.38,33.4,17000.0,16.0761,16.0953,16.052,16.0616,17000.0
2005-09-16 11:00:00,33.4,33.44,33.38,33.43,10400.0,16.0616,16.0809,16.052,16.0761,10400.0
2005-09-16 11:10:00,33.43,33.49,33.43,33.49,12800.0,16.0761,16.1049,16.0761,16.1049,12800.0
2005-09-16 11:20:00,33.49,33.5,33.48,33.48,12800.0,16.1049,16.1097,16.1001,16.1001,12800.0
2005-09-16 11:30:00,33.48,33.49,33.45,33.46,11600.0,16.1001,16.1049,16.0857,16.0905,11600.0
2005-09-16 11:40:00,33.46,33.52,33.43,33.43,17800.0,16.0905,16.1193,16.0761,16.0761,17800.0
2005-09-16 11:50:00,33.43,33.43,33.38,33.38,11600.0,16.0761,16.0761,16.052,16.052,11600.0
2005-09-16 12:00:00,33.41,33.46,33.39,33.42,10400.0,16.0664,16.0905,16.0568,16.0713,10400.0
2005-09-16 12:10:00,33.42,33.52,33.42,33.49,11400.0,16.0713,16.1193,16.0713,16.1049,11400.0
2005-09-16 12:20:00,33.51,33.57,33.51,33.55,10200.0,16.1145,16.1434,16.1145,16.1338,10200.0
2005-09-16 12:30:00,33.55,33.59,33.54,33.56,7800.0,16.1338,16.153,16.129,16.1386,7800.0
2005-09-16 12:40:00,33.58,33.63,33.57,33.62,30000.0,16.1482,16.1722,16.1434,16.1674,30000.0
2005-09-16 12:50:00,33.59,33.6,33.58,33.59,23200.0,16.153,16.1578,16.1482,16.153,23200.0
2005-09-16 13:00:00,33.58,33.63,33.58,33.63,6800.0,16.1482,16.1722,16.1482,16.1722,6800.0
2005-09-16 13:10:00,33.63,33.64,33.62,33.64,9000.0,16.1722,16.177,16.1674,16.177,9000.0
2005-09-16 13:20:00,33.64,33.64,33.57,33.57,13800.0,16.177,16.177,16.1434,16.1434,13800.0
2005-09-16 13:30:00,33.57,33.58,33.54,33.54,12200.0,16.1434,16.1482,16.129,16.129,12200.0
2005-09-16 13:40:00,33.54,33.6,33.54,33.58,9000.0,16.129,16.1578,16.129,16.1482,9000.0
2005-09-16 13:50:00,33.58,33.59,33.54,33.54,9800.0,16.1482,16.153,16.129,16.129,9800.0
2005-09-16 14:00:00,33.53,33.63,33.53,33.56,40400.0,16.1242,16.1722,16.1242,16.1386,40400.0
2005-09-16 14:10:00,33.56,33.59,33.55,33.56,19400.0,16.1386,16.153,16.1338,16.1386,19400.0
2005-09-16 14:20:00,33.56,33.6,33.53,33.53,58800.0,16.1386,16.1578,16.1242,16.1242,58800.0
2005-09-16 14:30:00,33.53,33.55,33.5,33.55,31800.0,16.1242,16.1338,16.1097,16.1338,31800.0
2005-09-16 14:40:00,33.56,33.56,33.51,33.53,28800.0,16.1386,16.1386,16.1145,16.1242,28800.0
2005-09-16 14:50:00,33.53,33.61,33.53,33.59,29400.0,16.1242,16.1626,16.1242,16.153,29400.0
2005-09-16 15:00:00,33.6,33.65,33.58,33.62,34600.0,16.1578,16.1819,16.1482,16.1674,34600.0
2005-09-16 15:10:00,33.63,33.72,33.62,33.71,43600.0,16.1722,16.2155,16.1674,16.2107,43600.0
2005-09-16 15:20:00,33.71,33.71,33.64,33.66,47000.0,16.2107,16.2107,16.177,16.1867,47000.0
2005-09-16 15:30:00,33.66,33.79,33.66,33.79,100400.0,16.1867,16.2492,16.1867,16.2492,100400.0
2005-09-16 15:40:00,33.81,34.01,33.81,34.0,220200.0,16.2588,16.355,16.2588,16.3502,220200.0
2005-09-16 15:50:00,34.01,34.01,33.92,33.92,176200.0,16.355,16.355,16.3117,16.3117,176200.0
2005-09-19 09:30:00,33.93,34.06,33.91,33.98,69800.0,16.3165,16.379,16.3069,16.3405,69800.0
2005-09-19 09:40:00,34.02,34.21,34.01,34.05,92000.0,16.3598,16.4512,16.355,16.3742,92000.0
2005-09-19 09:50:00,34.07,34.15,34.07,34.09,47600.0,16.3838,16.4223,16.3838,16.3934,47600.0
2005-09-19 10:00:00,34.09,34.09,33.96,33.96,92400.0,16.3934,16.3934,16.3309,16.3309,92400.0
2005-09-19 10:10:00,33.95,33.96,33.81,33.82,95600.0,16.3261,16.3309,16.2588,16.2636,95600.0
2005-09-19 10:20:00,33.82,33.88,33.82,33.88,78600.0,16.2636,16.2925,16.2636,16.2925,78600.0
2005-09-19 10:30:00,33.89,34.02,33.86,34.02,52000.0,16.2973,16.3598,16.2828,16.3598,52000.0
2005-09-19 10:40:00,34.04,34.06,33.99,33.99,39800.0,16.3694,16.379,16.3454,16.3454,39800.0
2005-09-19 10:50:00,34.01,34.01,33.89,33.9,21800.0,16.355,16.355,16.2973,16.3021,21800.0
2005-09-19 11:00:00,33.88,33.9,33.82,33.84,56000.0,16.2925,16.3021,16.2636,16.2732,56000.0
2005-09-19 11:10:00,33.84,33.87,33.82,33.87,31800.0,16.2732,16.2877,16.2636,16.2877,31800.0
2005-09-19 11:20:00,33.87,33.95,33.85,33.95,33600.0,16.2877,16.3261,16.278,16.3261,33600.0
2005-09-19 11:30:00,33.94,33.94,33.88,33.93,17000.0,16.3213,16.3213,16.2925,16.3165,17000.0
2005-09-19 11:40:00,33.93,33.99,33.9,33.98,23800.0,16.3165,16.3454,16.3021,16.3405,23800.0
2005-09-19 11:50:00,33.98,33.98,33.92,33.95,19600.0,16.3405,16.3405,16.3117,16.3261,19600.0
2005-09-19 12:00:00,33.95,33.95,33.91,33.95,14800.0,16.3261,16.3261,16.3069,16.3261,14800.0
2005-09-19 12:10:00,33.95,33.99,33.95,33.99,13400.0,16.3261,16.3454,16.3261,16.3454,13400.0
2005-09-19 12:20:00,33.99,34.0,33.94,33.95,42200.0,16.3454,16.3502,16.3213,16.3261,42200.0
2005-09-19 12:30:00,33.95,33.95,33.91,33.91,9000.0,16.3261,16.3261,16.3069,16.3069,9000.0
2005-09-19 12:40:00,33.91,33.94,33.91,33.94,8800.0,16.3069,16.3213,16.3069,16.3213,8800.0
2005-09-19 12:50:00,33.94,33.96,33.91,33.91,16800.0,16.3213,16.3309,16.3069,16.3069,16800.0
2005-09-19 13:00:00,33.93,33.96,33.92,33.96,12200.0,16.3165,16.3309,16.3117,16.3309,12200.0
2005-09-19 13:10:00,33.97,33.98,33.88,33.91,25200.0,16.3357,16.3405,16.2925,16.3069,25200.0
2005-09-19 13:20:00,33.91,33.91,33.83,33.85,15600.0,16.3069,16.3069,16.2684,16.278,15600.0
2005-09-19 13:30:00,33.85,33.9,33.84,33.88,19600.0,16.278,16.3021,16.2732,16.2925,19600.0
2005-09-19 13:40:00,33.88,33.88,33.8,33.8,12000.0,16.2925,16.2925,16.254,16.254,12000.0
2005-09-19 13:50:00,33.79,33.84,33.77,33.8,28200.0,16.2492,16.2732,16.2396,16.254,28200.0
2005-09-19 14:00:00,33.8,33.85,33.8,33.84,19800.0,16.254,16.278,16.254,16.2732,19800.0
2005-09-19 14:10:00,33.81,33.81,33.76,33.76,22000.0,16.2588,16.2588,16.2348,16.2348,22000.0
2005-09-19 14:20:00,33.76,33.76,33.67,33.71,39400.0,16.2348,16.2348,16.1915,16.2107,39400.0
2005-09-19 14:30:00,33.73,33.8,33.72,33.78,28200.0,16.2203,16.254,16.2155,16.2444,28200.0
2005-09-19 14:40:00,33.8,33.8,33.71,33.73,25800.0,16.254,16.254,16.2107,16.2203,25800.0
2005-09-19 14:50:00,33.73,33.77,33.68,33.77,24800.0,16.2203,16.2396,16.1963,16.2396,24800.0
2005-09-19 15:00:00,33.76,33.81,33.74,33.81,11200.0,16.2348,16.2588,16.2251,16.2588,11200.0
2005-09-19 15:10:00,33.8,33.88,33.8,33.87,40800.0,16.254,16.2925,16.254,16.2877,40800.0
2005-09-19 15:20:00,33.87,33.87,33.76,33.78,32200.0,16.2877,16.2877,16.2348,16.2444,32200.0
2005-09-19 15:30:00,33.8,33.86,33.79,33.81,21600.0,16.254,16.2828,16.2492,16.2588,21600.0
2005-09-19 15:40:00,33.81,33.85,33.77,33.83,43600.0,16.2588,16.278,16.2396,16.2684,43600.0
2005-09-19 15:50:00,33.83,33.84,33.76,33.83,27600.0,16.2684,16.2732,16.2348,16.2684,27600.0
2005-09-20 09:30:00,33.97,33.97,33.85,33.85,25800.0,16.3357,16.3357,16.278,16.278,25800.0
2005-09-20 09:40:00,33.85,34.05,33.83,34.03,38200.0,16.278,16.3742,16.2684,16.3646,38200.0
2005-09-20 09:50:00,34.05,34.09,34.02,34.02,66000.0,16.3742,16.3934,16.3598,16.3598,66000.0
2005-09-20 10:00:00,34.02,34.13,34.02,34.1,18800.0,16.3598,16.4127,16.3598,16.3983,18800.0
2005-09-20 10:10:00,34.09,34.15,34.07,34.08,22200.0,16.3934,16.4223,16.3838,16.3886,22200.0
2005-09-20 10:20:00,34.08,34.12,34.06,34.12,19400.0,16.3886,16.4079,16.379,16.4079,19400.0
2005-09-20 10:30:00,34.12,34.15,34.09,34.11,16800.0,16.4079,16.4223,16.3934,16.4031,16800.0
2005-09-20 10:40:00,34.11,34.11,34.08,34.1,25400.0,16.4031,16.4031,16.3886,16.3983,25400.0
2005-09-20 10:50:00,34.1,34.15,34.09,34.15,12600.0,16.3983,16.4223,16.3934,16.4223,12600.0
2005-09-20 11:00:00,34.15,34.15,34.1,34.13,29800.0,16.4223,16.4223,16.3983,16.4127,29800.0
2005-09-20 11:10:00,34.13,34.15,34.1,34.15,10800.0,16.4127,16.4223,16.3983,16.4223,10800.0
2005-09-20 11:20:00,34.15,34.15,34.13,34.14,2800.0,16.4223,16.4223,16.4127,16.4175,2800.0
2005-09-20 11:30:00,34.14,34.14,34.13,34.13,15800.0,16.4175,16.4175,16.4127,16.4127,15800.0
2005-09-20 11:40:00,34.14,34.2,34.13,34.18,8800.0,16.4175,16.4463,16.4127,16.4367,8800.0
2005-09-20 11:50:00,34.19,34.22,34.18,34.21,9000.0,16.4415,16.456,16.4367,16.4512,9000.0
2005-09-20 12:00:00,34.21,34.24,34.18,34.2,20000.0,16.4512,16.4656,16.4367,16.4463,20000.0
2005-09-20 12:10:00,34.21,34.21,34.16,34.17,11600.0,16.4512,16.4512,16.4271,16.4319,11600.0
2005-09-20 12:20:00,34.18,34.2,34.18,34.18,22400.0,16.4367,16.4463,16.4367,16.4367,22400.0
2005-09-20 12:30:00,34.17,34.17,34.13,34.15,21800.0,16.4319,16.4319,16.4127,16.4223,21800.0
2005-09-20 12:40:00,34.14,34.15,34.12,34.15,21600.0,16.4175,16.4223,16.4079,16.4223,21600.0
2005-09-20 12:50:00,34.15,34.15,34.11,34.15,17600.0,16.4223,16.4223,16.4031,16.4223,17600.0
2005-09-20 13:00:00,34.15,34.15,34.13,34.15,5200.0,16.4223,16.4223,16.4127,16.4223,5200.0
2005-09-20 13:10:00,34.16,34.17,34.14,34.16,16000.0,16.4271,16.4319,16.4175,16.4271,16000.0
2005-09-20 13:20:00,34.16,34.17,34.15,34.15,7800.0,16.4271,16.4319,16.4223,16.4223,7800.0
2005-09-20 13:30:00,34.14,34.16,34.12,34.16,8600.0,16.4175,16.4271,16.4079,16.4271,8600.0
2005-09-20 13:40:00,34.16,34.2,34.15,34.2,20400.0,16.4271,16.4463,16.4223,16.4463,20400.0
2005-09-20 13:50:00,34.2,34.21,34.19,34.19,7400.0,16.4463,16.4512,16.4415,16.4415,7400.0
2005-09-20 14:00:00,34.2,34.23,34.19,34.21,10600.0,16.4463,16.4608,16.4415,16.4512,10600.0
2005-09-20 14:10:00,34.21,34.21,34.1,34.15,35800.0,16.4512,16.4512,16.3983,16.4223,35800.0
2005-09-20 14:20:00,34.15,34.15,33.94,34.06,75200.0,16.4223,16.4223,16.3213,16.379,75200.0
2005-09-20 14:30:00,34.04,34.15,34.04,34.06,64400.0,16.3694,16.4223,16.3694,16.379,64400.0
2005-09-20 14:40:00,34.05,34.08,33.92,33.96,76400.0,16.3742,16.3886,16.3117,16.3309,76400.0
2005-09-20 14:50:00,33.95,33.99,33.9,33.92,54600.0,16.3261,16.3454,16.3021,16.3117,54600.0
2005-09-20 15:00:00,33.9,33.91,33.77,33.82,46000.0,16.3021,16.3069,16.2396,16.2636,46000.0
2005-09-20 15:10:00,33.81,33.85,33.71,33.74,42800.0,16.2588,16.278,16.2107,16.2251,42800.0
2005-09-20 15:20:00,33.74,33.85,33.73,33.85,25000.0,16.2251,16.278,16.2203,16.278,25000.0
2005-09-20 15:30:00,33.84,33.88,33.8,33.86,26800.0,16.2732,16.2925,16.254,16.2828,26800.0
2005-09-20 15:40:00,33.85,33.85,33.69,33.69,58000.0,16.278,16.278,16.2011,16.2011,58000.0
2005-09-20 15:50:00,33.71,33.74,33.68,33.74,30000.0,16.2107,16.2251,16.1963,16.2251,30000.0
2005-09-21 09:30:00,33.56,33.87,33.53,33.83,59200.0,16.1386,16.2877,16.1242,16.2684,59200.0
2005-09-21 09:40:00,33.82,33.83,33.71,33.73,139800.0,16.2636,16.2684,16.2107,16.2203,139800.0
2005-09-21 09:50:00,33.73,33.79,33.6,33.6,337600.0,16.2203,16.2492,16.1578,16.1578,337600.0
2005-09-21 10:00:00,33.6,33.64,33.52,33.63,145800.0,16.1578,16.177,16.1193,16.1722,145800.0
2005-09-21 10:10:00,33.63,33.65,33.53,33.55,98800.0,16.1722,16.1819,16.1242,16.1338,98800.0
2005-09-21 10:20:00,33.56,33.65,33.51,33.57,71200.0,16.1386,16.1819,16.1145,16.1434,71200.0
2005-09-21 10:30:00,33.57,33.63,33.55,33.56,69800.0,16.1434,16.1722,16.1338,16.1386,69800.0
2005-09-21 10:40:00,33.53,33.64,33.53,33.58,68200.0,16.1242,16.177,16.1242,16.1482,68200.0
2005-09-21 10:50:00,33.58,33.63,33.57,33.58,41600.0,16.1482,16.1722,16.1434,16.1482,41600.0
2005-09-21 11:00:00,33.58,33.6,33.54,33.57,34400.0,16.1482,16.1578,16.129,16.1434,34400.0
2005-09-21 11:10:00,33.56,33.56,33.51,33.52,26000.0,16.1386,16.1386,16.1145,16.1193,26000.0
2005-09-21 11:20:00,33.52,33.52,33.37,33.37,33800.0,16.1193,16.1193,16.0472,16.0472,33800.0
2005-09-21 11:30:00,33.37,33.37,33.2,33.2,52400.0,16.0472,16.0472,15.9655,15.9655,52400.0
2005-09-21 11:40:00,33.21,33.21,32.9,32.91,89600.0,15.9703,15.9703,15.8212,15.826,89600.0
2005-09-21 11:50:00,32.82,32.84,32.51,32.56,172600.0,15.7827,15.7923,15.6336,15.6577,172600.0
2005-09-21 12:00:00,32.57,32.63,32.38,32.43,215200.0,15.6625,15.6914,15.5711,15.5952,215200.0
2005-09-21 12:10:00,32.43,32.43,31.86,31.98,99600.0,15.5952,15.5952,15.3211,15.3788,99600.0
2005-09-21 12:20:00,31.95,32.1,31.75,31.95,483200.0,15.3643,15.4365,15.2682,15.3643,483200.0
2005-09-21 12:30:00,31.95,31.98,31.81,31.96,241400.0,15.3643,15.3788,15.297,15.3692,241400.0
2005-09-21 12:40:00,31.93,31.93,31.25,31.46,291200.0,15.3547,15.3547,15.0277,15.1287,291200.0
2005-09-21 12:50:00,31.49,31.7,31.1,31.68,447400.0,15.1431,15.2441,14.9556,15.2345,447400.0
2005-09-21 13:00:00,31.69,32.3,31.69,32.2,741600.0,15.2393,15.5327,15.2393,15.4846,741600.0
2005-09-21 13:10:00,32.2,32.27,32.1,32.1,561400.0,15.4846,15.5182,15.4365,15.4365,561400.0
2005-09-21 13:20:00,32.1,32.41,32.07,32.4,202200.0,15.4365,15.5856,15.4221,15.5807,202200.0
2005-09-21 13:30:00,32.4,32.44,32.27,32.29,327400.0,15.5807,15.6,15.5182,15.5279,327400.0
2005-09-21 13:40:00,32.29,32.38,32.12,32.14,97400.0,15.5279,15.5711,15.4461,15.4557,97400.0
2005-09-21 13:50:00,32.15,32.19,32.09,32.15,100600.0,15.4605,15.4798,15.4317,15.4605,100600.0
2005-09-21 14:00:00,32.15,32.18,32.08,32.1,50000.0,15.4605,15.475,15.4269,15.4365,50000.0
2005-09-21 14:10:00,32.11,32.19,32.11,32.18,22600.0,15.4413,15.4798,15.4413,15.475,22600.0
2005-09-21 14:20:00,32.19,32.2,32.08,32.08,42600.0,15.4798,15.4846,15.4269,15.4269,42600.0
2005-09-21 14:30:00,32.0,32.16,32.0,32.09,122800.0,15.3884,15.4653,15.3884,15.4317,122800.0
2005-09-21 14:40:00,32.09,32.1,31.94,31.94,101800.0,15.4317,15.4365,15.3595,15.3595,101800.0
2005-09-21 14:50:00,31.94,32.02,31.87,32.0,118000.0,15.3595,15.398,15.3259,15.3884,118000.0
2005-09-21 15:00:00,32.0,32.17,31.98,32.13,147000.0,15.3884,15.4701,15.3788,15.4509,147000.0
2005-09-21 15:10:00,32.14,32.24,32.1,32.11,110800.0,15.4557,15.5038,15.4365,15.4413,110800.0
2005-09-21 15:20:00,32.14,32.17,32.0,32.1,85400.0,15.4557,15.4701,15.3884,15.4365,85400.0
2005-09-21 15:30:00,32.08,32.17,32.02,32.13,76200.0,15.4269,15.4701,15.398,15.4509,76200.0
2005-09-21 15:40:00,32.13,32.18,32.11,32.13,77800.0,15.4509,15.475,15.4413,15.4509,77800.0
2005-09-21 15:50:00,32.12,32.16,32.09,32.12,75600.0,15.4461,15.4653,15.4317,15.4461,75600.0
2005-09-22 09:30:00,32.0,32.0,31.49,31.6,87200.0,15.3884,15.3884,15.1431,15.196,87200.0
2005-09-22 09:40:00,31.65,31.7,31.55,31.63,94000.0,15.2201,15.2441,15.172,15.2105,94000.0
2005-09-22 09:50:00,31.63,31.85,31.55,31.82,139800.0,15.2105,15.3163,15.172,15.3018,139800.0
2005-09-22 10:00:00,31.82,32.15,31.82,32.15,117800.0,15.3018,15.4605,15.3018,15.4605,117800.0
2005-09-22 10:10:00,32.1,32.13,31.81,31.83,119400.0,15.4365,15.4509,15.297,15.3066,119400.0
2005-09-22 10:20:00,31.83,31.95,31.82,31.85,75600.0,15.3066,15.3643,15.3018,15.3163,75600.0
2005-09-22 10:30:00,31.89,31.99,31.85,31.93,46800.0,15.3355,15.3836,15.3163,15.3547,46800.0
2005-09-22 10:40:00,31.93,31.93,31.8,31.82,40600.0,15.3547,15.3547,15.2922,15.3018,40600.0
2005-09-22 10:50:00,31.81,31.84,31.76,31.77,28600.0,15.297,15.3115,15.273,15.2778,28600.0
2005-09-22 11:00:00,31.77,31.93,31.77,31.81,32600.0,15.2778,15.3547,15.2778,15.297,32600.0
2005-09-22 11:10:00,31.8,31.84,31.75,31.82,37400.0,15.2922,15.3115,15.2682,15.3018,37400.0
2005-09-22 11:20:00,31.82,31.83,31.78,31.81,23000.0,15.3018,15.3066,15.2826,15.297,23000.0
2005-09-22 11:30:00,31.8,31.81,31.76,31.78,24400.0,15.2922,15.297,15.273,15.2826,24400.0
2005-09-22 11:40:00,31.79,31.83,31.75,31.76,22400.0,15.2874,15.3066,15.2682,15.273,22400.0
2005-09-22 11:50:00,31.76,31.81,31.76,31.79,13600.0,15.273,15.297,15.273,15.2874,13600.0
2005-09-22 12:00:00,31.78,31.79,31.73,31.78,40800.0,15.2826,15.2874,15.2586,15.2826,40800.0
2005-09-22 12:10:00,31.76,31.78,31.75,31.77,16600.0,15.273,15.2826,15.2682,15.2778,16600.0
2005-09-22 12:20:00,31.79,31.8,31.74,31.78,45400.0,15.2874,15.2922,15.2634,15.2826,45400.0
2005-09-22 12:30:00,31.78,31.81,31.74,31.8,23000.0,15.2826,15.297,15.2634,15.2922,23000.0
2005-09-22 12:40:00,31.78,31.81,31.74,31.76,26800.0,15.2826,15.297,15.2634,15.273,26800.0
2005-09-22 12:50:00,31.78,31.81,31.74,31.77,28000.0,15.2826,15.297,15.2634,15.2778,28000.0
2005-09-22 13:00:00,31.78,31.78,31.74,31.76,10600.0,15.2826,15.2826,15.2634,15.273,10600.0
2005-09-22 13:10:00,31.76,31.81,31.74,31.79,36200.0,15.273,15.297,15.2634,15.2874,36200.0
2005-09-22 13:20:00,31.79,31.83,31.75,31.82,24200.0,15.2874,15.3066,15.2682,15.3018,24200.0
2005-09-22 13:30:00,31.81,31.85,31.8,31.84,31200.0,15.297,15.3163,15.2922,15.3115,31200.0
2005-09-22 13:40:00,31.85,31.88,31.83,31.86,66000.0,15.3163,15.3307,15.3066,15.3211,66000.0
2005-09-22 13:50:00,31.85,31.9,31.81,31.86,45000.0,15.3163,15.3403,15.297,15.3211,45000.0
2005-09-22 14:00:00,31.85,31.88,31.82,31.85,47800.0,15.3163,15.3307,15.3018,15.3163,47800.0
2005-09-22 14:10:00,31.85,31.85,31.81,31.83,46000.0,15.3163,15.3163,15.297,15.3066,46000.0
2005-09-22 14:20:00,31.83,31.89,31.77,31.78,43600.0,15.3066,15.3355,15.2778,15.2826,43600.0
2005-09-22 14:30:00,31.78,31.84,31.76,31.82,44800.0,15.2826,15.3115,15.273,15.3018,44800.0
2005-09-22 14:40:00,31.82,31.86,31.75,31.76,68400.0,15.3018,15.3211,15.2682,15.273,68400.0
2005-09-22 14:50:00,31.77,31.8,31.7,31.75,71000.0,15.2778,15.2922,15.2441,15.2682,71000.0
2005-09-22 15:00:00,31.75,31.8,31.69,31.77,75600.0,15.2682,15.2922,15.2393,15.2778,75600.0
2005-09-22 15:10:00,31.77,31.79,31.73,31.75,62800.0,15.2778,15.2874,15.2586,15.2682,62800.0
2005-09-22 15:20:00,31.76,31.8,31.7,31.79,62400.0,15.273,15.2922,15.2441,15.2874,62400.0
2005-09-22 15:30:00,31.78,31.82,31.76,31.8,48200.0,15.2826,15.3018,15.273,15.2922,48200.0
2005-09-22 15:40:00,31.79,31.83,31.73,31.73,76400.0,15.2874,15.3066,15.2586,15.2586,76400.0
2005-09-22 15:50:00,31.75,31.8,31.73,31.8,110400.0,15.2682,15.2922,15.2586,15.2922,110400.0
2005-09-23 09:30:00,31.95,32.14,31.88,31.88,60000.0,15.3643,15.4557,15.3307,15.3307,60000.0
2005-09-23 09:40:00,31.9,31.99,31.83,31.84,78600.0,15.3403,15.3836,15.3066,15.3115,78600.0
2005-09-23 09:50:00,31.84,31.92,31.81,31.88,97800.0,15.3115,15.3499,15.297,15.3307,97800.0
2005-09-23 10:00:00,31.86,31.9,31.72,31.75,62400.0,15.3211,15.3403,15.2537,15.2682,62400.0
2005-09-23 10:10:00,31.75,31.75,31.58,31.61,101800.0,15.2682,15.2682,15.1864,15.2008,101800.0
2005-09-23 10:20:00,31.63,31.77,31.63,31.75,70000.0,15.2105,15.2778,15.2105,15.2682,70000.0
2005-09-23 10:30:00,31.75,31.75,31.68,31.69,45200.0,15.2682,15.2682,15.2345,15.2393,45200.0
2005-09-23 10:40:00,31.69,31.75,31.68,31.75,52400.0,15.2393,15.2682,15.2345,15.2682,52400.0
2005-09-23 10:50:00,31.75,31.83,31.74,31.83,92200.0,15.2682,15.3066,15.2634,15.3066,92200.0
2005-09-23 11:00:00,31.82,31.85,31.75,31.75,31200.0,15.3018,15.3163,15.2682,15.2682,31200.0
2005-09-23 11:10:00,31.75,31.89,31.75,31.89,23600.0,15.2682,15.3355,15.2682,15.3355,23600.0
2005-09-23 11:20:00,31.88,31.91,31.85,31.85,39200.0,15.3307,15.3451,15.3163,15.3163,39200.0
2005-09-23 11:30:00,31.85,31.88,31.81,31.84,41000.0,15.3163,15.3307,15.297,15.3115,41000.0
2005-09-23 11:40:00,31.85,31.85,31.77,31.82,39600.0,15.3163,15.3163,15.2778,15.3018,39600.0
2005-09-23 11:50:00,31.82,31.86,31.79,31.79,13600.0,15.3018,15.3211,15.2874,15.2874,13600.0
2005-09-23 12:00:00,31.8,31.8,31.75,31.76,10600.0,15.2922,15.2922,15.2682,15.273,10600.0
2005-09-23 12:10:00,31.77,31.81,31.77,31.8,7200.0,15.2778,15.297,15.2778,15.2922,7200.0
2005-09-23 12:20:00,31.81,31.83,31.75,31.81,47000.0,15.297,15.3066,15.2682,15.297,47000.0
2005-09-23 12:30:00,31.81,31.81,31.76,31.77,25200.0,15.297,15.297,15.273,15.2778,25200.0
2005-09-23 12:40:00,31.77,31.78,31.73,31.75,13800.0,15.2778,15.2826,15.2586,15.2682,13800.0
2005-09-23 12:50:00,31.75,31.77,31.74,31.75,11200.0,15.2682,15.2778,15.2634,15.2682,11200.0
2005-09-23 13:00:00,31.75,31.78,31.75,31.77,9000.0,15.2682,15.2826,15.2682,15.2778,9000.0
2005-09-23 13:10:00,31.77,31.77,31.73,31.75,8000.0,15.2778,15.2778,15.2586,15.2682,8000.0
2005-09-23 13:20:00,31.75,31.75,31.72,31.72,7600.0,15.2682,15.2682,15.2537,15.2537,7600.0
2005-09-23 13:30:00,31.73,31.8,31.73,31.78,19800.0,15.2586,15.2922,15.2586,15.2826,19800.0
2005-09-23 13:40:00,31.79,31.81,31.73,31.73,20800.0,15.2874,15.297,15.2586,15.2586,20800.0
2005-09-23 13:50:00,31.75,31.85,31.75,31.8,49400.0,15.2682,15.3163,15.2682,15.2922,49400.0
2005-09-23 14:00:00,31.79,31.84,31.76,31.83,58800.0,15.2874,15.3115,15.273,15.3066,58800.0
2005-09-23 14:10:00,31.84,31.84,31.79,31.8,23600.0,15.3115,15.3115,15.2874,15.2922,23600.0
2005-09-23 14:20:00,31.81,31.85,31.81,31.83,29000.0,15.297,15.3163,15.297,15.3066,29000.0
2005-09-23 14:30:00,31.83,31.88,31.82,31.86,30400.0,15.3066,15.3307,15.3018,15.3211,30400.0
2005-09-23 14:40:00,31.85,31.89,31.82,31.89,30200.0,15.3163,15.3355,15.3018,15.3355,30200.0
2005-09-23 14:50:00,31.89,31.94,31.89,31.93,16800.0,15.3355,15.3595,15.3355,15.3547,16800.0
2005-09-23 15:00:00,31.94,31.94,31.9,31.92,32400.0,15.3595,15.3595,15.3403,15.3499,32400.0
2005-09-23 15:10:00,31.92,31.94,31.9,31.93,15400.0,15.3499,15.3595,15.3403,15.3547,15400.0
2005-09-23 15:20:00,31.93,31.95,31.93,31.95,40400.0,15.3547,15.3643,15.3547,15.3643,40400.0
2005-09-23 15:30:00,31.95,31.95,31.86,31.87,79000.0,15.3643,15.3643,15.3211,15.3259,79000.0
2005-09-23 15:40:00,31.87,31.87,31.78,31.83,58200.0,15.3259,15.3259,15.2826,15.3066,58200.0
2005-09-23 15:50:00,31.83,31.86,31.75,31.86,201800.0,15.3066,15.3211,15.2682,15.3211,201800.0
2005-09-26 09:30:00,32.06,32.13,32.02,32.07,45000.0,15.4172,15.4509,15.398,15.4221,45000.0
2005-09-26 09:40:00,32.05,32.39,32.05,32.38,33600.0,15.4124,15.5759,15.4124,15.5711,33600.0
2005-09-26 09:50:00,32.33,32.41,32.22,32.23,58800.0,15.5471,15.5856,15.4942,15.499,58800.0
2005-09-26 10:00:00,32.23,32.38,32.23,32.33,43000.0,15.499,15.5711,15.499,15.5471,43000.0
2005-09-26 10:10:00,32.34,32.56,32.33,32.53,46000.0,15.5519,15.6577,15.5471,15.6433,46000.0
2005-09-26 10:20:00,32.53,32.64,32.52,32.64,48800.0,15.6433,15.6962,15.6385,15.6962,48800.0
2005-09-26 10:30:00,32.65,32.69,32.56,32.58,36800.0,15.701,15.7202,15.6577,15.6673,36800.0
2005-09-26 10:40:00,32.57,32.63,32.5,32.57,34400.0,15.6625,15.6914,15.6288,15.6625,34400.0
2005-09-26 10:50:00,32.58,32.66,32.57,32.65,36200.0,15.6673,15.7058,15.6625,15.701,36200.0
2005-09-26 11:00:00,32.65,32.66,32.59,32.63,14400.0,15.701,15.7058,15.6721,15.6914,14400.0
2005-09-26 11:10:00,32.66,32.73,32.65,32.66,34400.0,15.7058,15.7394,15.701,15.7058,34400.0
2005-09-26 11:20:00,32.67,32.67,32.63,32.65,35600.0,15.7106,15.7106,15.6914,15.701,35600.0
2005-09-26 11:30:00,32.64,32.68,32.63,32.65,55400.0,15.6962,15.7154,15.6914,15.701,55400.0
2005-09-26 11:40:00,32.65,32.66,32.62,32.64,31200.0,15.701,15.7058,15.6865,15.6962,31200.0
2005-09-26 11:50:00,32.65,32.65,32.6,32.62,11800.0,15.701,15.701,15.6769,15.6865,11800.0
2005-09-26 12:00:00,32.6,32.63,32.59,32.6,25000.0,15.6769,15.6914,15.6721,15.6769,25000.0
2005-09-26 12:10:00,32.6,32.64,32.58,32.58,39000.0,15.6769,15.6962,15.6673,15.6673,39000.0
2005-09-26 12:20:00,32.58,32.69,32.58,32.66,15600.0,15.6673,15.7202,15.6673,15.7058,15600.0
2005-09-26 12:30:00,32.67,32.69,32.6,32.68,16200.0,15.7106,15.7202,15.6769,15.7154,16200.0
2005-09-26 12:40:00,32.68,32.69,32.6,32.6,17400.0,15.7154,15.7202,15.6769,15.6769,17400.0
2005-09-26 12:50:00,32.6,32.74,32.59,32.69,25800.0,15.6769,15.7442,15.6721,15.7202,25800.0
2005-09-26 13:00:00,32.68,32.7,32.65,32.66,12600.0,15.7154,15.725,15.701,15.7058,12600.0
2005-09-26 13:10:00,32.66,32.69,32.65,32.68,17000.0,15.7058,15.7202,15.701,15.7154,17000.0
2005-09-26 13:20:00,32.67,32.73,32.65,32.68,17800.0,15.7106,15.7394,15.701,15.7154,17800.0
2005-09-26 13:30:00,32.69,32.69,32.63,32.67,16200.0,15.7202,15.7202,15.6914,15.7106,16200.0
2005-09-26 13:40:00,32.67,32.74,32.67,32.73,27600.0,15.7106,15.7442,15.7106,15.7394,27600.0
2005-09-26 13:50:00,32.73,32.78,32.7,32.77,37400.0,15.7394,15.7635,15.725,15.7587,37400.0
2005-09-26 14:00:00,32.75,32.8,32.69,32.77,29200.0,15.7491,15.7731,15.7202,15.7587,29200.0
2005-09-26 14:10:00,32.77,32.79,32.68,32.71,32800.0,15.7587,15.7683,15.7154,15.7298,32800.0
2005-09-26 14:20:00,32.71,32.74,32.69,32.73,19000.0,15.7298,15.7442,15.7202,15.7394,19000.0
2005-09-26 14:30:00,32.74,32.8,32.71,32.74,36600.0,15.7442,15.7731,15.7298,15.7442,36600.0
2005-09-26 14:40:00,32.74,32.74,32.68,32.7,33000.0,15.7442,15.7442,15.7154,15.725,33000.0
2005-09-26 14:50:00,32.7,32.71,32.63,32.65,41600.0,15.725,15.7298,15.6914,15.701,41600.0
2005-09-26 15:00:00,32.66,32.68,32.52,32.55,45000.0,15.7058,15.7154,15.6385,15.6529,45000.0
2005-09-26 15:10:00,32.55,32.55,32.4,32.43,52600.0,15.6529,15.6529,15.5807,15.5952,52600.0
2005-09-26 15:20:00,32.42,32.46,32.38,32.4,39800.0,15.5904,15.6096,15.5711,15.5807,39800.0
2005-09-26 15:30:00,32.41,32.51,32.4,32.44,45000.0,15.5856,15.6336,15.5807,15.6,45000.0
2005-09-26 15:40:00,32.44,32.54,32.44,32.48,82600.0,15.6,15.6481,15.6,15.6192,82600.0
2005-09-26 15:50:00,32.48,32.52,32.47,32.47,82200.0,15.6192,15.6385,15.6144,15.6144,82200.0
2005-09-27 09:30:00,32.63,32.63,32.4,32.41,38400.0,15.6914,15.6914,15.5807,15.5856,38400.0
2005-09-27 09:40:00,32.43,32.63,32.4,32.41,51400.0,15.5952,15.6914,15.5807,15.5856,51400.0
2005-09-27 09:50:00,32.38,32.55,32.37,32.44,40600.0,15.5711,15.6529,15.5663,15.6,40600.0
2005-09-27 10:00:00,32.42,32.42,32.11,32.11,60800.0,15.5904,15.5904,15.4413,15.4413,60800.0
2005-09-27 10:10:00,32.17,32.39,32.17,32.28,53200.0,15.4701,15.5759,15.4701,15.523,53200.0
2005-09-27 10:20:00,32.28,32.37,32.18,32.37,48400.0,15.523,15.5663,15.475,15.5663,48400.0
2005-09-27 10:30:00,32.35,32.38,32.13,32.18,46400.0,15.5567,15.5711,15.4509,15.475,46400.0
2005-09-27 10:40:00,32.17,32.27,32.17,32.2,84000.0,15.4701,15.5182,15.4701,15.4846,84000.0
2005-09-27 10:50:00,32.19,32.26,32.19,32.25,214800.0,15.4798,15.5134,15.4798,15.5086,214800.0
2005-09-27 11:00:00,32.24,32.24,32.19,32.2,21400.0,15.5038,15.5038,15.4798,15.4846,21400.0
2005-09-27 11:10:00,32.22,32.23,32.18,32.2,25400.0,15.4942,15.499,15.475,15.4846,25400.0
2005-09-27 11:20:00,32.21,32.26,32.21,32.22,35000.0,15.4894,15.5134,15.4894,15.4942,35000.0
2005-09-27 11:30:00,32.22,32.23,32.16,32.17,26400.0,15.4942,15.499,15.4653,15.4701,26400.0
2005-09-27 11:40:00,32.17,32.23,32.16,32.19,27400.0,15.4701,15.499,15.4653,15.4798,27400.0
2005-09-27 11:50:00,32.18,32.19,32.16,32.19,17600.0,15.475,15.4798,15.4653,15.4798,17600.0
2005-09-27 12:00:00,32.19,32.24,32.17,32.24,44600.0,15.4798,15.5038,15.4701,15.5038,44600.0
2005-09-27 12:10:00,32.22,32.27,32.22,32.27,52000.0,15.4942,15.5182,15.4942,15.5182,52000.0
2005-09-27 12:20:00,32.26,32.26,32.2,32.2,28600.0,15.5134,15.5134,15.4846,15.4846,28600.0
2005-09-27 12:30:00,32.2,32.24,32.19,32.24,9600.0,15.4846,15.5038,15.4798,15.5038,9600.0
2005-09-27 12:40:00,32.24,32.26,32.24,32.24,32200.0,15.5038,15.5134,15.5038,15.5038,32200.0
2005-09-27 12:50:00,32.24,32.26,32.23,32.24,19200.0,15.5038,15.5134,15.499,15.5038,19200.0
2005-09-27 13:00:00,32.25,32.3,32.24,32.25,45400.0,15.5086,15.5327,15.5038,15.5086,45400.0
2005-09-27 13:10:00,32.25,32.29,32.24,32.27,17200.0,15.5086,15.5279,15.5038,15.5182,17200.0
2005-09-27 13:20:00,32.28,32.28,32.22,32.27,14200.0,15.523,15.523,15.4942,15.5182,14200.0
2005-09-27 13:30:00,32.29,32.3,32.26,32.29,23200.0,15.5279,15.5327,15.5134,15.5279,23200.0
2005-09-27 13:40:00,32.3,32.3,32.22,32.24,13400.0,15.5327,15.5327,15.4942,15.5038,13400.0
2005-09-27 13:50:00,32.24,32.34,32.24,32.28,20800.0,15.5038,15.5519,15.5038,15.523,20800.0
2005-09-27 14:00:00,32.3,32.32,32.26,32.29,15800.0,15.5327,15.5423,15.5134,15.5279,15800.0
2005-09-27 14:10:00,32.3,32.32,32.27,32.32,12400.0,15.5327,15.5423,15.5182,15.5423,12400.0
2005-09-27 14:20:00,32.33,32.37,32.32,32.37,16000.0,15.5471,15.5663,15.5423,15.5663,16000.0
2005-09-27 14:30:00,32.37,32.4,32.32,32.38,25400.0,15.5663,15.5807,15.5423,15.5711,25400.0
2005-09-27 14:40:00,32.4,32.44,32.35,32.42,88000.0,15.5807,15.6,15.5567,15.5904,88000.0
2005-09-27 14:50:00,32.42,32.44,32.35,32.41,53600.0,15.5904,15.6,15.5567,15.5856,53600.0
2005-09-27 15:00:00,32.42,32.45,32.33,32.35,29400.0,15.5904,15.6048,15.5471,15.5567,29400.0
2005-09-27 15:10:00,32.36,32.45,32.36,32.42,19200.0,15.5615,15.6048,15.5615,15.5904,19200.0
2005-09-27 15:20:00,32.39,32.42,32.33,32.35,44200.0,15.5759,15.5904,15.5471,15.5567,44200.0
2005-09-27 15:30:00,32.33,32.35,32.27,32.31,49000.0,15.5471,15.5567,15.5182,15.5375,49000.0
2005-09-27 15:40:00,32.29,32.35,32.26,32.34,78600.0,15.5279,15.5567,15.5134,15.5519,78600.0
2005-09-27 15:50:00,32.34,32.37,32.25,32.35,111800.0,15.5519,15.5663,15.5086,15.5567,111800.0
2005-09-28 09:30:00,32.72,33.0,32.71,32.91,158000.0,15.7346,15.8693,15.7298,15.826,158000.0
2005-09-28 09:40:00,32.87,32.9,32.75,32.75,40200.0,15.8068,15.8212,15.7491,15.7491,40200.0
2005-09-28 09:50:00,32.75,32.85,32.56,32.58,58400.0,15.7491,15.7971,15.6577,15.6673,58400.0
2005-09-28 10:00:00,32.59,32.68,32.58,32.61,51000.0,15.6721,15.7154,15.6673,15.6817,51000.0
2005-09-28 10:10:00,32.62,32.63,32.54,32.57,54600.0,15.6865,15.6914,15.6481,15.6625,54600.0
2005-09-28 10:20:00,32.58,32.68,32.56,32.67,32600.0,15.6673,15.7154,15.6577,15.7106,32600.0
2005-09-28 10:30:00,32.68,32.7,32.5,32.5,72400.0,15.7154,15.725,15.6288,15.6288,72400.0
2005-09-28 10:40:00,32.51,32.65,32.44,32.62,44400.0,15.6336,15.701,15.6,15.6865,44400.0
2005-09-28 10:50:00,32.62,32.64,32.57,32.59,27800.0,15.6865,15.6962,15.6625,15.6721,27800.0
2005-09-28 11:00:00,32.6,32.68,32.58,32.61,15600.0,15.6769,15.7154,15.6673,15.6817,15600.0
2005-09-28 11:10:00,32.59,32.63,32.56,32.56,27800.0,15.6721,15.6914,15.6577,15.6577,27800.0
2005-09-28 11:20:00,32.56,32.6,32.56,32.6,14600.0,15.6577,15.6769,15.6577,15.6769,14600.0
2005-09-28 11:30:00,32.6,32.61,32.55,32.58,14600.0,15.6769,15.6817,15.6529,15.6673,14600.0
2005-09-28 11:40:00,32.58,32.59,32.44,32.45,30600.0,15.6673,15.6721,15.6,15.6048,30600.0
2005-09-28 11:50:00,32.46,32.52,32.45,32.51,29000.0,15.6096,15.6385,15.6048,15.6336,29000.0
2005-09-28 12:00:00,32.52,32.53,32.42,32.44,20000.0,15.6385,15.6433,15.5904,15.6,20000.0
2005-09-28 12:10:00,32.44,32.48,32.35,32.46,36600.0,15.6,15.6192,15.5567,15.6096,36600.0
2005-09-28 12:20:00,32.46,32.47,32.43,32.46,20800.0,15.6096,15.6144,15.5952,15.6096,20800.0
2005-09-28 12:30:00,32.46,32.49,32.42,32.42,19600.0,15.6096,15.624,15.5904,15.5904,19600.0
2005-09-28 12:40:00,32.43,32.44,32.22,32.24,35200.0,15.5952,15.6,15.4942,15.5038,35200.0
2005-09-28 12:50:00,32.24,32.31,32.23,32.29,28400.0,15.5038,15.5375,15.499,15.5279,28400.0
2005-09-28 13:00:00,32.29,32.38,32.27,32.35,18400.0,15.5279,15.5711,15.5182,15.5567,18400.0
2005-09-28 13:10:00,32.37,32.41,32.35,32.41,18400.0,15.5663,15.5856,15.5567,15.5856,18400.0
2005-09-28 13:20:00,32.41,32.41,32.34,32.34,26600.0,15.5856,15.5856,15.5519,15.5519,26600.0
2005-09-28 13:30:00,32.33,32.35,32.25,32.26,48600.0,15.5471,15.5567,15.5086,15.5134,48600.0
2005-09-28 13:40:00,32.26,32.26,32.07,32.07,79200.0,15.5134,15.5134,15.4221,15.4221,79200.0
2005-09-28 13:50:00,32.06,32.24,32.06,32.24,29800.0,15.4172,15.5038,15.4172,15.5038,29800.0
2005-09-28 14:00:00,32.24,32.24,32.2,32.2,39200.0,15.5038,15.5038,15.4846,15.4846,39200.0
2005-09-28 14:10:00,32.19,32.22,32.18,32.2,55600.0,15.4798,15.4942,15.475,15.4846,55600.0
2005-09-28 14:20:00,32.18,32.35,32.14,32.29,72600.0,15.475,15.5567,15.4557,15.5279,72600.0
2005-09-28 14:30:00,32.29,32.29,32.19,32.25,45400.0,15.5279,15.5279,15.4798,15.5086,45400.0
2005-09-28 14:40:00,32.25,32.32,32.24,32.32,31000.0,15.5086,15.5423,15.5038,15.5423,31000.0
2005-09-28 14:50:00,32.31,32.32,32.27,32.32,29400.0,15.5375,15.5423,15.5182,15.5423,29400.0
2005-09-28 15:00:00,32.32,32.35,32.29,32.31,27200.0,15.5423,15.5567,15.5279,15.5375,27200.0
2005-09-28 15:10:00,32.31,32.32,32.26,32.27,18600.0,15.5375,15.5423,15.5134,15.5182,18600.0
2005-09-28 15:20:00,32.27,32.27,32.22,32.22,33200.0,15.5182,15.5182,15.4942,15.4942,33200.0
2005-09-28 15:30:00,32.24,32.27,32.14,32.17,55400.0,15.5038,15.5182,15.4557,15.4701,55400.0
2005-09-28 15:40:00,32.18,32.22,32.16,32.18,37400.0,15.475,15.4942,15.4653,15.475,37400.0
2005-09-28 15:50:00,32.18,32.3,32.18,32.3,102600.0,15.475,15.5327,15.475,15.5327,102600.0
2005-09-29 09:30:00,32.3,32.3,32.11,32.3,41400.0,15.5327,15.5327,15.4413,15.5327,41400.0
2005-09-29 09:40:00,32.27,32.32,32.23,32.29,27600.0,15.5182,15.5423,15.499,15.5279,27600.0
2005-09-29 09:50:00,32.3,32.3,32.22,32.25,28800.0,15.5327,15.5327,15.4942,15.5086,28800.0
2005-09-29 10:00:00,32.22,32.32,32.22,32.3,41000.0,15.4942,15.5423,15.4942,15.5327,41000.0
2005-09-29 10:10:00,32.31,32.31,32.26,32.29,30200.0,15.5375,15.5375,15.5134,15.5279,30200.0
2005-09-29 10:20:00,32.29,32.34,32.23,32.24,45600.0,15.5279,15.5519,15.499,15.5038,45600.0
2005-09-29 10:30:00,32.25,32.27,32.16,32.25,60200.0,15.5086,15.5182,15.4653,15.5086,60200.0
2005-09-29 10:40:00,32.24,32.27,32.21,32.21,33000.0,15.5038,15.5182,15.4894,15.4894,33000.0
2005-09-29 10:50:00,32.24,32.28,32.21,32.21,23000.0,15.5038,15.523,15.4894,15.4894,23000.0
2005-09-29 11:00:00,32.23,32.25,32.08,32.09,53800.0,15.499,15.5086,15.4269,15.4317,53800.0
2005-09-29 11:10:00,32.08,32.14,32.05,32.1,55800.0,15.4269,15.4557,15.4124,15.4365,55800.0
2005-09-29 11:20:00,32.1,32.14,32.07,32.1,34800.0,15.4365,15.4557,15.4221,15.4365,34800.0
2005-09-29 11:30:00,32.1,32.38,32.1,32.37,22800.0,15.4365,15.5711,15.4365,15.5663,22800.0
2005-09-29 11:40:00,32.4,32.42,32.22,32.35,37800.0,15.5807,15.5904,15.4942,15.5567,37800.0
2005-09-29 11:50:00,32.35,32.56,32.33,32.5,112200.0,15.5567,15.6577,15.5471,15.6288,112200.0
2005-09-29 12:00:00,32.5,32.7,32.5,32.6,82200.0,15.6288,15.725,15.6288,15.6769,82200.0
2005-09-29 12:10:00,32.6,32.71,32.6,32.65,87000.0,15.6769,15.7298,15.6769,15.701,87000.0
2005-09-29 12:20:00,32.67,32.68,32.63,32.63,84000.0,15.7106,15.7154,15.6914,15.6914,84000.0
2005-09-29 12:30:00,32.63,32.74,32.59,32.71,56800.0,15.6914,15.7442,15.6721,15.7298,56800.0
2005-09-29 12:40:00,32.7,32.73,32.63,32.71,34800.0,15.725,15.7394,15.6914,15.7298,34800.0
2005-09-29 12:50:00,32.7,32.8,32.68,32.8,22400.0,15.725,15.7731,15.7154,15.7731,22400.0
2005-09-29 13:00:00,32.79,32.85,32.78,32.81,29800.0,15.7683,15.7971,15.7635,15.7779,29800.0
2005-09-29 13:10:00,32.79,32.92,32.67,32.91,54000.0,15.7683,15.8308,15.7106,15.826,54000.0
2005-09-29 13:20:00,32.9,32.9,32.81,32.87,47400.0,15.8212,15.8212,15.7779,15.8068,47400.0
2005-09-29 13:30:00,32.87,32.95,32.8,32.83,27200.0,15.8068,15.8452,15.7731,15.7875,27200.0
2005-09-29 13:40:00,32.85,32.88,32.73,32.8,40800.0,15.7971,15.8116,15.7394,15.7731,40800.0
2005-09-29 13:50:00,32.8,32.8,32.73,32.73,21000.0,15.7731,15.7731,15.7394,15.7394,21000.0
2005-09-29 14:00:00,32.71,32.83,32.71,32.82,55000.0,15.7298,15.7875,15.7298,15.7827,55000.0
2005-09-29 14:10:00,32.82,32.82,32.65,32.65,30600.0,15.7827,15.7827,15.701,15.701,30600.0
2005-09-29 14:20:00,32.65,32.69,32.63,32.69,32800.0,15.701,15.7202,15.6914,15.7202,32800.0
2005-09-29 14:30:00,32.69,32.69,32.63,32.68,11000.0,15.7202,15.7202,15.6914,15.7154,11000.0
2005-09-29 14:40:00,32.67,32.75,32.64,32.67,34400.0,15.7106,15.7491,15.6962,15.7106,34400.0
2005-09-29 14:50:00,32.68,32.73,32.68,32.72,46800.0,15.7154,15.7394,15.7154,15.7346,46800.0
2005-09-29 15:00:00,32.72,32.72,32.65,32.69,25800.0,15.7346,15.7346,15.701,15.7202,25800.0
2005-09-29 15:10:00,32.69,32.69,32.58,32.6,67600.0,15.7202,15.7202,15.6673,15.6769,67600.0
2005-09-29 15:20:00,32.6,32.63,32.57,32.6,98600.0,15.6769,15.6914,15.6625,15.6769,98600.0
2005-09-29 15:30:00,32.6,32.6,32.56,32.6,76600.0,15.6769,15.6769,15.6577,15.6769,76600.0
2005-09-29 15:40:00,32.62,32.67,32.62,32.63,45000.0,15.6865,15.7106,15.6865,15.6914,45000.0
2005-09-29 15:50:00,32.63,32.65,32.58,32.59,44200.0,15.6914,15.701,15.6673,15.6721,44200.0
2005-09-30 09:30:00,32.7,32.7,32.52,32.63,120000.0,15.725,15.725,15.6385,15.6914,120000.0
2005-09-30 09:40:00,32.63,32.68,32.53,32.56,85800.0,15.6914,15.7154,15.6433,15.6577,85800.0
2005-09-30 09:50:00,32.56,32.74,32.53,32.72,54200.0,15.6577,15.7442,15.6433,15.7346,54200.0
2005-09-30 10:00:00,32.71,32.72,32.52,32.52,29200.0,15.7298,15.7346,15.6385,15.6385,29200.0
2005-09-30 10:10:00,32.51,32.51,32.35,32.35,44000.0,15.6336,15.6336,15.5567,15.5567,44000.0
2005-09-30 10:20:00,32.35,32.4,32.32,32.32,40800.0,15.5567,15.5807,15.5423,15.5423,40800.0
2005-09-30 10:30:00,32.32,32.33,32.22,32.33,59000.0,15.5423,15.5471,15.4942,15.5471,59000.0
2005-09-30 10:40:00,32.33,32.43,32.33,32.38,127200.0,15.5471,15.5952,15.5471,15.5711,127200.0
2005-09-30 10:50:00,32.38,32.39,32.33,32.33,38600.0,15.5711,15.5759,15.5471,15.5471,38600.0
2005-09-30 11:00:00,32.33,32.34,32.26,32.29,48600.0,15.5471,15.5519,15.5134,15.5279,48600.0
2005-09-30 11:10:00,32.29,32.34,32.27,32.34,41000.0,15.5279,15.5519,15.5182,15.5519,41000.0
2005-09-30 11:20:00,32.33,32.45,32.33,32.44,45800.0,15.5471,15.6048,15.5471,15.6,45800.0
2005-09-30 11:30:00,32.44,32.45,32.43,32.45,15800.0,15.6,15.6048,15.5952,15.6048,15800.0
2005-09-30 11:40:00,32.44,32.46,32.42,32.42,9000.0,15.6,15.6096,15.5904,15.5904,9000.0
2005-09-30 11:50:00,32.41,32.41,32.32,32.34,41800.0,15.5856,15.5856,15.5423,15.5519,41800.0
2005-09-30 12:00:00,32.34,32.34,32.32,32.34,70000.0,15.5519,15.5519,15.5423,15.5519,70000.0
2005-09-30 12:10:00,32.35,32.4,32.34,32.38,50600.0,15.5567,15.5807,15.5519,15.5711,50600.0
2005-09-30 12:20:00,32.38,32.46,32.38,32.43,31400.0,15.5711,15.6096,15.5711,15.5952,31400.0
2005-09-30 12:30:00,32.43,32.48,32.42,32.48,15400.0,15.5952,15.6192,15.5904,15.6192,15400.0
2005-09-30 12:40:00,32.48,32.49,32.42,32.42,10800.0,15.6192,15.624,15.5904,15.5904,10800.0
2005-09-30 12:50:00,32.41,32.43,32.31,32.31,29200.0,15.5856,15.5952,15.5375,15.5375,29200.0
2005-09-30 13:00:00,32.31,32.31,32.24,32.25,22800.0,15.5375,15.5375,15.5038,15.5086,22800.0
2005-09-30 13:10:00,32.24,32.24,32.19,32.21,45600.0,15.5038,15.5038,15.4798,15.4894,45600.0
2005-09-30 13:20:00,32.2,32.25,32.19,32.23,38200.0,15.4846,15.5086,15.4798,15.499,38200.0
2005-09-30 13:30:00,32.23,32.27,32.2,32.24,86200.0,15.499,15.5182,15.4846,15.5038,86200.0
2005-09-30 13:40:00,32.24,32.27,32.22,32.23,39200.0,15.5038,15.5182,15.4942,15.499,39200.0
2005-09-30 13:50:00,32.23,32.24,32.15,32.19,70000.0,15.499,15.5038,15.4605,15.4798,70000.0
2005-09-30 14:00:00,32.17,32.2,32.15,32.17,68800.0,15.4701,15.4846,15.4605,15.4701,68800.0
2005-09-30 14:10:00,32.17,32.18,32.09,32.1,47000.0,15.4701,15.475,15.4317,15.4365,47000.0
2005-09-30 14:20:00,32.1,32.13,32.01,32.06,130200.0,15.4365,15.4509,15.3932,15.4172,130200.0
2005-09-30 14:30:00,32.06,32.17,32.06,32.15,27200.0,15.4172,15.4701,15.4172,15.4605,27200.0
2005-09-30 14:40:00,32.14,32.16,32.12,32.15,38800.0,15.4557,15.4653,15.4461,15.4605,38800.0
2005-09-30 14:50:00,32.15,32.15,32.11,32.13,10600.0,15.4605,15.4605,15.4413,15.4509,10600.0
2005-09-30 15:00:00,32.13,32.17,32.13,32.17,28200.0,15.4509,15.4701,15.4509,15.4701,28200.0
2005-09-30 15:10:00,32.17,32.19,32.14,32.17,31600.0,15.4701,15.4798,15.4557,15.4701,31600.0
2005-09-30 15:20:00,32.19,32.19,32.1,32.12,34400.0,15.4798,15.4798,15.4365,15.4461,34400.0
2005-09-30 15:30:00,32.12,32.18,32.11,32.15,63400.0,15.4461,15.475,15.4413,15.4605,63400.0
2005-09-30 15:40:00,32.15,32.16,32.1,32.12,46000.0,15.4605,15.4653,15.4365,15.4461,46000.0
2005-09-30 15:50:00,32.12,32.15,32.03,32.15,142000.0,15.4461,15.4605,15.4028,15.4605,142000.0
2005-10-03 09:30:00,32.16,32.23,32.16,32.2,171000.0,15.4653,15.499,15.4653,15.4846,171000.0
2005-10-03 09:40:00,32.23,32.23,32.13,32.18,133000.0,15.499,15.499,15.4509,15.475,133000.0
2005-10-03 09:50:00,32.19,32.23,32.04,32.04,133400.0,15.4798,15.499,15.4076,15.4076,133400.0
2005-10-03 10:00:00,32.04,32.04,31.86,31.86,188800.0,15.4076,15.4076,15.3211,15.3211,188800.0
2005-10-03 10:10:00,31.85,31.88,31.69,31.7,188800.0,15.3163,15.3307,15.2393,15.2441,188800.0
2005-10-03 10:20:00,31.7,31.9,31.66,31.9,178000.0,15.2441,15.3403,15.2249,15.3403,178000.0
2005-10-03 10:30:00,31.9,31.93,31.73,31.77,73000.0,15.3403,15.3547,15.2586,15.2778,73000.0
2005-10-03 10:40:00,31.77,31.9,31.77,31.79,56000.0,15.2778,15.3403,15.2778,15.2874,56000.0
2005-10-03 10:50:00,31.82,31.88,31.79,31.79,56800.0,15.3018,15.3307,15.2874,15.2874,56800.0
2005-10-03 11:00:00,31.79,31.89,31.75,31.81,80800.0,15.2874,15.3355,15.2682,15.297,80800.0
2005-10-03 11:10:00,31.81,31.85,31.78,31.83,60400.0,15.297,15.3163,15.2826,15.3066,60400.0
2005-10-03 11:20:00,31.84,31.84,31.76,31.77,46000.0,15.3115,15.3115,15.273,15.2778,46000.0
2005-10-03 11:30:00,31.78,31.81,31.75,31.78,107000.0,15.2826,15.297,15.2682,15.2826,107000.0
2005-10-03 11:40:00,31.78,31.78,31.75,31.77,24000.0,15.2826,15.2826,15.2682,15.2778,24000.0
2005-10-03 11:50:00,31.77,31.83,31.76,31.82,39600.0,15.2778,15.3066,15.273,15.3018,39600.0
2005-10-03 12:00:00,31.82,31.92,31.81,31.91,44800.0,15.3018,15.3499,15.297,15.3451,44800.0
2005-10-03 12:10:00,31.91,31.93,31.8,31.82,81200.0,15.3451,15.3547,15.2922,15.3018,81200.0
2005-10-03 12:20:00,31.82,31.88,31.82,31.85,46600.0,15.3018,15.3307,15.3018,15.3163,46600.0
2005-10-03 12:30:00,31.85,31.85,31.8,31.81,38400.0,15.3163,15.3163,15.2922,15.297,38400.0
2005-10-03 12:40:00,31.81,31.88,31.81,31.88,89200.0,15.297,15.3307,15.297,15.3307,89200.0
2005-10-03 12:50:00,31.86,31.92,31.83,31.9,40000.0,15.3211,15.3499,15.3066,15.3403,40000.0
2005-10-03 13:00:00,31.9,32.07,31.9,32.02,69800.0,15.3403,15.4221,15.3403,15.398,69800.0
2005-10-03 13:10:00,32.02,32.12,32.0,32.12,27600.0,15.398,15.4461,15.3884,15.4461,27600.0
2005-10-03 13:20:00,32.12,32.18,32.09,32.11,54400.0,15.4461,15.475,15.4317,15.4413,54400.0
2005-10-03 13:30:00,32.11,32.22,32.11,32.21,45800.0,15.4413,15.4942,15.4413,15.4894,45800.0
2005-10-03 13:40:00,32.21,32.36,32.21,32.3,44800.0,15.4894,15.5615,15.4894,15.5327,44800.0
2005-10-03 13:50:00,32.3,32.35,32.27,32.35,20600.0,15.5327,15.5567,15.5182,15.5567,20600.0
2005-10-03 14:00:00,32.35,32.38,32.24,32.31,51000.0,15.5567,15.5711,15.5038,15.5375,51000.0
2005-10-03 14:10:00,32.33,32.39,32.33,32.38,28600.0,15.5471,15.5759,15.5471,15.5711,28600.0
2005-10-03 14:20:00,32.39,32.42,32.32,32.38,47000.0,15.5759,15.5904,15.5423,15.5711,47000.0
2005-10-03 14:30:00,32.38,32.4,32.28,32.34,53000.0,15.5711,15.5807,15.523,15.5519,53000.0
2005-10-03 14:40:00,32.33,32.38,32.3,32.35,41400.0,15.5471,15.5711,15.5327,15.5567,41400.0
2005-10-03 14:50:00,32.35,32.37,32.25,32.3,68000.0,15.5567,15.5663,15.5086,15.5327,68000.0
2005-10-03 15:00:00,32.29,32.3,32.23,32.23,55400.0,15.5279,15.5327,15.499,15.499,55400.0
2005-10-03 15:10:00,32.23,32.29,32.18,32.27,59200.0,15.499,15.5279,15.475,15.5182,59200.0
2005-10-03 15:20:00,32.27,32.43,32.25,32.3,142200.0,15.5182,15.5952,15.5086,15.5327,142200.0
2005-10-03 15:30:00,32.29,32.4,32.29,32.38,83200.0,15.5279,15.5807,15.5279,15.5711,83200.0
2005-10-03 15:40:00,32.39,32.39,32.27,32.3,160400.0,15.5759,15.5759,15.5182,15.5327,160400.0
2005-10-03 15:50:00,32.3,32.32,32.23,32.23,138200.0,15.5327,15.5423,15.499,15.499,138200.0
2005-10-04 09:30:00,32.23,32.25,32.2,32.2,53600.0,15.499,15.5086,15.4846,15.4846,53600.0
2005-10-04 09:40:00,32.13,32.2,32.0,32.2,131600.0,15.4509,15.4846,15.3884,15.4846,131600.0
2005-10-04 09:50:00,32.2,32.33,32.16,32.16,105200.0,15.4846,15.5471,15.4653,15.4653,105200.0
2005-10-04 10:00:00,32.14,32.32,32.14,32.27,89200.0,15.4557,15.5423,15.4557,15.5182,89200.0
2005-10-04 10:10:00,32.26,32.38,32.07,32.1,72800.0,15.5134,15.5711,15.4221,15.4365,72800.0
2005-10-04 10:20:00,32.1,32.27,32.07,32.19,65600.0,15.4365,15.5182,15.4221,15.4798,65600.0
2005-10-04 10:30:00,32.18,32.18,31.98,31.99,70200.0,15.475,15.475,15.3788,15.3836,70200.0
2005-10-04 10:40:00,31.99,32.0,31.93,31.98,35200.0,15.3836,15.3884,15.3547,15.3788,35200.0
2005-10-04 10:50:00,31.98,32.0,31.96,31.97,48200.0,15.3788,15.3884,15.3692,15.374,48200.0
2005-10-04 11:00:00,31.97,31.98,31.89,31.93,53800.0,15.374,15.3788,15.3355,15.3547,53800.0
2005-10-04 11:10:00,31.93,31.98,31.92,31.93,33000.0,15.3547,15.3788,15.3499,15.3547,33000.0
2005-10-04 11:20:00,31.93,31.99,31.93,31.98,36800.0,15.3547,15.3836,15.3547,15.3788,36800.0
2005-10-04 11:30:00,31.98,32.06,31.93,32.02,46400.0,15.3788,15.4172,15.3547,15.398,46400.0
2005-10-04 11:40:00,32.02,32.03,32.0,32.01,28600.0,15.398,15.4028,15.3884,15.3932,28600.0
2005-10-04 11:50:00,32.01,32.1,32.01,32.1,14600.0,15.3932,15.4365,15.3932,15.4365,14600.0
2005-10-04 12:00:00,32.07,32.09,32.0,32.0,69600.0,15.4221,15.4317,15.3884,15.3884,69600.0
2005-10-04 12:10:00,31.99,32.03,31.98,31.98,42600.0,15.3836,15.4028,15.3788,15.3788,42600.0
2005-10-04 12:20:00,31.98,32.02,31.98,32.02,57600.0,15.3788,15.398,15.3788,15.398,57600.0
2005-10-04 12:30:00,32.02,32.02,32.0,32.02,11600.0,15.398,15.398,15.3884,15.398,11600.0
2005-10-04 12:40:00,32.02,32.06,32.01,32.04,35600.0,15.398,15.4172,15.3932,15.4076,35600.0
2005-10-04 12:50:00,32.05,32.05,32.0,32.02,33200.0,15.4124,15.4124,15.3884,15.398,33200.0
2005-10-04 13:00:00,32.02,32.09,32.02,32.06,62600.0,15.398,15.4317,15.398,15.4172,62600.0
2005-10-04 13:10:00,32.05,32.08,32.02,32.06,7800.0,15.4124,15.4269,15.398,15.4172,7800.0
2005-10-04 13:20:00,32.06,32.08,32.03,32.04,11800.0,15.4172,15.4269,15.4028,15.4076,11800.0
2005-10-04 13:30:00,32.04,32.07,32.02,32.07,20000.0,15.4076,15.4221,15.398,15.4221,20000.0
2005-10-04 13:40:00,32.07,32.08,32.02,32.05,17000.0,15.4221,15.4269,15.398,15.4124,17000.0
2005-10-04 13:50:00,32.04,32.07,32.02,32.07,21000.0,15.4076,15.4221,15.398,15.4221,21000.0
2005-10-04 14:00:00,32.06,32.1,32.04,32.08,17000.0,15.4172,15.4365,15.4076,15.4269,17000.0
2005-10-04 14:10:00,32.08,32.08,32.04,32.07,29400.0,15.4269,15.4269,15.4076,15.4221,29400.0
2005-10-04 14:20:00,32.07,32.07,31.88,31.94,61600.0,15.4221,15.4221,15.3307,15.3595,61600.0
2005-10-04 14:30:00,31.93,31.96,31.89,31.95,113200.0,15.3547,15.3692,15.3355,15.3643,113200.0
2005-10-04 14:40:00,31.97,32.02,31.88,31.88,87200.0,15.374,15.398,15.3307,15.3307,87200.0
2005-10-04 14:50:00,31.9,31.95,31.9,31.92,155000.0,15.3403,15.3643,15.3403,15.3499,155000.0
2005-10-04 15:00:00,31.92,32.02,31.91,31.91,117600.0,15.3499,15.398,15.3451,15.3451,117600.0
2005-10-04 15:10:00,31.91,31.96,31.82,31.82,63600.0,15.3451,15.3692,15.3018,15.3018,63600.0
2005-10-04 15:20:00,31.83,31.91,31.8,31.88,84200.0,15.3066,15.3451,15.2922,15.3307,84200.0
2005-10-04 15:30:00,31.88,31.92,31.8,31.81,78000.0,15.3307,15.3499,15.2922,15.297,78000.0
2005-10-04 15:40:00,31.82,31.84,31.74,31.8,44000.0,15.3018,15.3115,15.2634,15.2922,44000.0
2005-10-04 15:50:00,31.83,31.84,31.7,31.73,60600.0,15.3066,15.3115,15.2441,15.2586,60600.0
2005-10-05 09:30:00,31.7,31.7,31.52,31.66,45200.0,15.2441,15.2441,15.1576,15.2249,45200.0
2005-10-05 09:40:00,31.66,31.75,31.54,31.61,50000.0,15.2249,15.2682,15.1672,15.2008,50000.0
2005-10-05 09:50:00,31.59,31.68,31.55,31.68,95800.0,15.1912,15.2345,15.172,15.2345,95800.0
2005-10-05 10:00:00,31.72,31.81,31.63,31.63,64400.0,15.2537,15.297,15.2105,15.2105,64400.0
2005-10-05 10:10:00,31.63,31.68,31.59,31.66,49000.0,15.2105,15.2345,15.1912,15.2249,49000.0
2005-10-05 10:20:00,31.64,31.73,31.64,31.68,27800.0,15.2153,15.2586,15.2153,15.2345,27800.0
2005-10-05 10:30:00,31.68,31.75,31.57,31.73,53200.0,15.2345,15.2682,15.1816,15.2586,53200.0
2005-10-05 10:40:00,31.75,31.75,31.64,31.64,16200.0,15.2682,15.2682,15.2153,15.2153,16200.0
2005-10-05 10:50:00,31.64,31.64,31.61,31.64,6000.0,15.2153,15.2153,15.2008,15.2153,6000.0
2005-10-05 11:00:00,31.63,31.63,31.57,31.61,86200.0,15.2105,15.2105,15.1816,15.2008,86200.0
2005-10-05 11:10:00,31.62,31.66,31.58,31.64,52200.0,15.2057,15.2249,15.1864,15.2153,52200.0
2005-10-05 11:20:00,31.65,31.66,31.52,31.54,48200.0,15.2201,15.2249,15.1576,15.1672,48200.0
2005-10-05 11:30:00,31.56,31.56,31.45,31.45,73200.0,15.1768,15.1768,15.1239,15.1239,73200.0
2005-10-05 11:40:00,31.45,31.53,31.45,31.5,68000.0,15.1239,15.1624,15.1239,15.1479,68000.0
2005-10-05 11:50:00,31.5,31.55,31.49,31.53,124000.0,15.1479,15.172,15.1431,15.1624,124000.0
2005-10-05 12:00:00,31.53,31.54,31.5,31.5,53400.0,15.1624,15.1672,15.1479,15.1479,53400.0
2005-10-05 12:10:00,31.5,31.51,31.46,31.46,139600.0,15.1479,15.1528,15.1287,15.1287,139600.0
2005-10-05 12:20:00,31.48,31.5,31.43,31.47,53400.0,15.1383,15.1479,15.1143,15.1335,53400.0
2005-10-05 12:30:00,31.48,31.59,31.46,31.54,57000.0,15.1383,15.1912,15.1287,15.1672,57000.0
2005-10-05 12:40:00,31.55,31.59,31.54,31.58,14800.0,15.172,15.1912,15.1672,15.1864,14800.0
2005-10-05 12:50:00,31.58,31.66,31.55,31.66,33600.0,15.1864,15.2249,15.172,15.2249,33600.0
2005-10-05 13:00:00,31.65,31.68,31.54,31.57,28800.0,15.2201,15.2345,15.1672,15.1816,28800.0
2005-10-05 13:10:00,31.55,31.59,31.52,31.59,21600.0,15.172,15.1912,15.1576,15.1912,21600.0
2005-10-05 13:20:00,31.59,31.66,31.58,31.59,42200.0,15.1912,15.2249,15.1864,15.1912,42200.0
2005-10-05 13:30:00,31.58,31.61,31.46,31.48,35600.0,15.1864,15.2008,15.1287,15.1383,35600.0
2005-10-05 13:40:00,31.5,31.51,31.45,31.51,50800.0,15.1479,15.1528,15.1239,15.1528,50800.0
2005-10-05 13:50:00,31.49,31.5,31.46,31.47,20600.0,15.1431,15.1479,15.1287,15.1335,20600.0
2005-10-05 14:00:00,31.48,31.5,31.44,31.46,53800.0,15.1383,15.1479,15.1191,15.1287,53800.0
2005-10-05 14:10:00,31.45,31.53,31.42,31.43,28800.0,15.1239,15.1624,15.1095,15.1143,28800.0
2005-10-05 14:20:00,31.43,31.61,31.43,31.53,76400.0,15.1143,15.2008,15.1143,15.1624,76400.0
2005-10-05 14:30:00,31.54,31.56,31.46,31.48,39400.0,15.1672,15.1768,15.1287,15.1383,39400.0
2005-10-05 14:40:00,31.48,31.5,31.4,31.43,48600.0,15.1383,15.1479,15.0999,15.1143,48600.0
2005-10-05 14:50:00,31.42,31.47,31.37,31.4,25200.0,15.1095,15.1335,15.0854,15.0999,25200.0
2005-10-05 15:00:00,31.4,31.4,31.31,31.31,21000.0,15.0999,15.0999,15.0566,15.0566,21000.0
2005-10-05 15:10:00,31.29,31.34,31.25,31.25,45400.0,15.047,15.071,15.0277,15.0277,45400.0
2005-10-05 15:20:00,31.26,31.34,31.21,31.34,89000.0,15.0325,15.071,15.0085,15.071,89000.0
2005-10-05 15:30:00,31.32,31.32,31.13,31.14,58800.0,15.0614,15.0614,14.97,14.9748,58800.0
2005-10-05 15:40:00,31.13,31.16,30.76,30.76,64200.0,14.97,14.9844,14.7921,14.7921,64200.0
2005-10-05 15:50:00,30.87,31.02,30.68,30.86,169600.0,14.845,14.9171,14.7536,14.8402,169600.0
2005-10-06 09:30:00,30.86,30.98,30.8,30.86,42600.0,14.8402,14.8979,14.8113,14.8402,42600.0
2005-10-06 09:40:00,30.81,30.83,30.58,30.58,48800.0,14.8161,14.8258,14.7055,14.7055,48800.0
2005-10-06 09:50:00,30.53,30.55,30.39,30.5,106600.0,14.6815,14.6911,14.6142,14.6671,106600.0
2005-10-06 10:00:00,30.46,30.61,30.46,30.55,93400.0,14.6478,14.72,14.6478,14.6911,93400.0
2005-10-06 10:10:00,30.56,30.71,30.56,30.61,236200.0,14.6959,14.768,14.6959,14.72,236200.0
2005-10-06 10:20:00,30.61,30.75,30.61,30.74,114800.0,14.72,14.7873,14.72,14.7825,114800.0
2005-10-06 10:30:00,30.75,30.84,30.73,30.75,94400.0,14.7873,14.8306,14.7777,14.7873,94400.0
2005-10-06 10:40:00,30.76,30.83,30.75,30.78,60400.0,14.7921,14.8258,14.7873,14.8017,60400.0
2005-10-06 10:50:00,30.77,30.95,30.73,30.95,61600.0,14.7969,14.8835,14.7777,14.8835,61600.0
2005-10-06 11:00:00,30.95,31.06,30.92,31.04,37200.0,14.8835,14.9364,14.869,14.9267,37200.0
2005-10-06 11:10:00,31.06,31.24,31.05,31.14,74800.0,14.9364,15.0229,14.9316,14.9748,74800.0
2005-10-06 11:20:00,31.13,31.2,31.08,31.08,42200.0,14.97,15.0037,14.946,14.946,42200.0
2005-10-06 11:30:00,31.05,31.1,31.04,31.1,21400.0,14.9316,14.9556,14.9267,14.9556,21400.0
2005-10-06 11:40:00,31.11,31.22,31.11,31.2,37000.0,14.9604,15.0133,14.9604,15.0037,37000.0
2005-10-06 11:50:00,31.18,31.21,31.13,31.2,30400.0,14.9941,15.0085,14.97,15.0037,30400.0
2005-10-06 12:00:00,31.2,31.27,31.2,31.2,35000.0,15.0037,15.0373,15.0037,15.0037,35000.0
2005-10-06 12:10:00,31.2,31.25,31.17,31.23,27600.0,15.0037,15.0277,14.9893,15.0181,27600.0
2005-10-06 12:20:00,31.21,31.21,30.98,30.98,58200.0,15.0085,15.0085,14.8979,14.8979,58200.0
2005-10-06 12:30:00,30.99,31.1,30.84,31.1,91800.0,14.9027,14.9556,14.8306,14.9556,91800.0
2005-10-06 12:40:00,31.09,31.25,31.01,31.23,35600.0,14.9508,15.0277,14.9123,15.0181,35600.0
2005-10-06 12:50:00,31.23,31.28,31.2,31.24,18000.0,15.0181,15.0422,15.0037,15.0229,18000.0
2005-10-06 13:00:00,31.23,31.29,31.13,31.16,28400.0,15.0181,15.047,14.97,14.9844,28400.0
2005-10-06 13:10:00,31.13,31.14,31.09,31.1,24600.0,14.97,14.9748,14.9508,14.9556,24600.0
2005-10-06 13:20:00,31.12,31.16,31.03,31.13,28000.0,14.9652,14.9844,14.9219,14.97,28000.0
2005-10-06 13:30:00,31.14,31.14,31.05,31.09,31000.0,14.9748,14.9748,14.9316,14.9508,31000.0
2005-10-06 13:40:00,31.1,31.1,31.04,31.09,14000.0,14.9556,14.9556,14.9267,14.9508,14000.0
2005-10-06 13:50:00,31.07,31.07,30.91,30.91,53800.0,14.9412,14.9412,14.8642,14.8642,53800.0
2005-10-06 14:00:00,30.9,30.97,30.84,30.89,73000.0,14.8594,14.8931,14.8306,14.8546,73000.0
2005-10-06 14:10:00,30.89,30.93,30.81,30.89,97000.0,14.8546,14.8738,14.8161,14.8546,97000.0
2005-10-06 14:20:00,30.89,30.96,30.86,30.96,119000.0,14.8546,14.8883,14.8402,14.8883,119000.0
2005-10-06 14:30:00,30.96,30.96,30.83,30.83,95800.0,14.8883,14.8883,14.8258,14.8258,95800.0
2005-10-06 14:40:00,30.83,30.85,30.75,30.78,92800.0,14.8258,14.8354,14.7873,14.8017,92800.0
2005-10-06 14:50:00,30.78,30.78,30.64,30.66,56800.0,14.8017,14.8017,14.7344,14.744,56800.0
2005-10-06 15:00:00,30.67,30.71,30.6,30.6,66400.0,14.7488,14.768,14.7152,14.7152,66400.0
2005-10-06 15:10:00,30.61,30.77,30.6,30.64,123400.0,14.72,14.7969,14.7152,14.7344,123400.0
2005-10-06 15:20:00,30.64,30.65,30.54,30.55,86200.0,14.7344,14.7392,14.6863,14.6911,86200.0
2005-10-06 15:30:00,30.55,30.61,30.5,30.61,104000.0,14.6911,14.72,14.6671,14.72,104000.0
2005-10-06 15:40:00,30.61,30.93,30.59,30.93,79800.0,14.72,14.8738,14.7103,14.8738,79800.0
2005-10-06 15:50:00,30.93,30.98,30.88,30.89,115400.0,14.8738,14.8979,14.8498,14.8546,115400.0
2005-10-07 09:30:00,30.82,31.07,30.68,31.05,64200.0,14.8209,14.9412,14.7536,14.9316,64200.0
2005-10-07 09:40:00,31.05,31.42,31.05,31.22,78800.0,14.9316,15.1095,14.9316,15.0133,78800.0
2005-10-07 09:50:00,31.22,31.34,31.08,31.15,52200.0,15.0133,15.071,14.946,14.9796,52200.0
2005-10-07 10:00:00,31.13,31.15,30.99,31.07,43000.0,14.97,14.9796,14.9027,14.9412,43000.0
2005-10-07 10:10:00,31.06,31.23,31.06,31.17,36000.0,14.9364,15.0181,14.9364,14.9893,36000.0
2005-10-07 10:20:00,31.13,31.14,31.01,31.12,49200.0,14.97,14.9748,14.9123,14.9652,49200.0
2005-10-07 10:30:00,31.11,31.22,31.11,31.18,28800.0,14.9604,15.0133,14.9604,14.9941,28800.0
2005-10-07 10:40:00,31.2,31.2,31.06,31.1,53400.0,15.0037,15.0037,14.9364,14.9556,53400.0
2005-10-07 10:50:00,31.12,31.24,31.12,31.18,23400.0,14.9652,15.0229,14.9652,14.9941,23400.0
2005-10-07 11:00:00,31.18,31.23,31.11,31.11,48000.0,14.9941,15.0181,14.9604,14.9604,48000.0
2005-10-07 11:10:00,31.14,31.16,31.13,31.13,13800.0,14.9748,14.9844,14.97,14.97,13800.0
2005-10-07 11:20:00,31.14,31.23,31.13,31.13,24600.0,14.9748,15.0181,14.97,14.97,24600.0
2005-10-07 11:30:00,31.12,31.15,31.11,31.11,21800.0,14.9652,14.9796,14.9604,14.9604,21800.0
2005-10-07 11:40:00,31.11,31.2,31.11,31.17,17800.0,14.9604,15.0037,14.9604,14.9893,17800.0
2005-10-07 11:50:00,31.18,31.3,31.13,31.19,63400.0,14.9941,15.0518,14.97,14.9989,63400.0
2005-10-07 12:00:00,31.19,31.21,31.13,31.15,18600.0,14.9989,15.0085,14.97,14.9796,18600.0
2005-10-07 12:10:00,31.16,31.17,31.12,31.12,24800.0,14.9844,14.9893,14.9652,14.9652,24800.0
2005-10-07 12:20:00,31.13,31.13,31.07,31.12,14400.0,14.97,14.97,14.9412,14.9652,14400.0
2005-10-07 12:30:00,31.14,31.16,31.13,31.16,6800.0,14.9748,14.9844,14.97,14.9844,6800.0
2005-10-07 12:40:00,31.17,31.22,31.17,31.21,6400.0,14.9893,15.0133,14.9893,15.0085,6400.0
2005-10-07 12:50:00,31.21,31.21,31.11,31.13,23800.0,15.0085,15.0085,14.9604,14.97,23800.0
2005-10-07 13:00:00,31.13,31.13,31.09,31.13,14800.0,14.97,14.97,14.9508,14.97,14800.0
2005-10-07 13:10:00,31.11,31.18,31.1,31.14,23400.0,14.9604,14.9941,14.9556,14.9748,23400.0
2005-10-07 13:20:00,31.14,31.19,31.14,31.17,24400.0,14.9748,14.9989,14.9748,14.9893,24400.0
2005-10-07 13:30:00,31.16,31.21,31.16,31.18,66600.0,14.9844,15.0085,14.9844,14.9941,66600.0
2005-10-07 13:40:00,31.16,31.17,31.07,31.09,17800.0,14.9844,14.9893,14.9412,14.9508,17800.0
2005-10-07 13:50:00,31.09,31.11,31.0,31.04,13600.0,14.9508,14.9604,14.9075,14.9267,13600.0
2005-10-07 14:00:00,31.05,31.13,31.04,31.04,29600.0,14.9316,14.97,14.9267,14.9267,29600.0
2005-10-07 14:10:00,31.06,31.14,31.06,31.1,20200.0,14.9364,14.9748,14.9364,14.9556,20200.0
2005-10-07 14:20:00,31.09,31.12,31.07,31.11,18200.0,14.9508,14.9652,14.9412,14.9604,18200.0
2005-10-07 14:30:00,31.12,31.14,31.07,31.12,10800.0,14.9652,14.9748,14.9412,14.9652,10800.0
2005-10-07 14:40:00,31.12,31.21,31.07,31.13,21600.0,14.9652,15.0085,14.9412,14.97,21600.0
2005-10-07 14:50:00,31.14,31.15,31.08,31.12,24800.0,14.9748,14.9796,14.946,14.9652,24800.0
2005-10-07 15:00:00,31.12,31.16,31.08,31.14,46600.0,14.9652,14.9844,14.946,14.9748,46600.0
2005-10-07 15:10:00,31.14,31.17,31.13,31.17,23800.0,14.9748,14.9893,14.97,14.9893,23800.0
2005-10-07 15:20:00,31.2,31.2,31.11,31.14,65000.0,15.0037,15.0037,14.9604,14.9748,65000.0
2005-10-07 15:30:00,31.14,31.17,31.1,31.1,12000.0,14.9748,14.9893,14.9556,14.9556,12000.0
2005-10-07 15:40:00,31.09,31.24,31.08,31.24,39000.0,14.9508,15.0229,14.946,15.0229,39000.0
2005-10-07 15:50:00,31.24,31.26,31.14,31.18,52400.0,15.0229,15.0325,14.9748,14.9941,52400.0
2005-10-10 09:30:00,31.05,31.1,30.91,30.91,25800.0,14.9316,14.9556,14.8642,14.8642,25800.0
2005-10-10 09:40:00,30.91,30.94,30.81,30.89,38000.0,14.8642,14.8787,14.8161,14.8546,38000.0
2005-10-10 09:50:00,30.9,30.9,30.81,30.81,41800.0,14.8594,14.8594,14.8161,14.8161,41800.0
2005-10-10 10:00:00,30.81,30.81,30.62,30.8,75600.0,14.8161,14.8161,14.7248,14.8113,75600.0
2005-10-10 10:10:00,30.8,30.8,30.54,30.57,56200.0,14.8113,14.8113,14.6863,14.7007,56200.0
2005-10-10 10:20:00,30.58,30.66,30.55,30.59,43400.0,14.7055,14.744,14.6911,14.7103,43400.0
2005-10-10 10:30:00,30.57,30.63,30.57,30.61,40000.0,14.7007,14.7296,14.7007,14.72,40000.0
2005-10-10 10:40:00,30.6,30.79,30.6,30.75,70200.0,14.7152,14.8065,14.7152,14.7873,70200.0
2005-10-10 10:50:00,30.75,30.8,30.75,30.8,41400.0,14.7873,14.8113,14.7873,14.8113,41400.0
2005-10-10 11:00:00,30.78,30.96,30.78,30.9,28800.0,14.8017,14.8883,14.8017,14.8594,28800.0
2005-10-10 11:10:00,30.88,30.88,30.75,30.75,246600.0,14.8498,14.8498,14.7873,14.7873,246600.0
2005-10-10 11:20:00,30.75,30.81,30.72,30.78,41800.0,14.7873,14.8161,14.7729,14.8017,41800.0
2005-10-10 11:30:00,30.78,30.82,30.67,30.68,77600.0,14.8017,14.8209,14.7488,14.7536,77600.0
2005-10-10 11:40:00,30.68,30.72,30.63,30.7,78200.0,14.7536,14.7729,14.7296,14.7632,78200.0
2005-10-10 11:50:00,30.69,30.71,30.61,30.63,43000.0,14.7584,14.768,14.72,14.7296,43000.0
2005-10-10 12:00:00,30.63,30.72,30.61,30.71,35200.0,14.7296,14.7729,14.72,14.768,35200.0
2005-10-10 12:10:00,30.69,30.73,30.69,30.7,8200.0,14.7584,14.7777,14.7584,14.7632,8200.0
2005-10-10 12:20:00,30.7,30.73,30.64,30.64,27000.0,14.7632,14.7777,14.7344,14.7344,27000.0
2005-10-10 12:30:00,30.64,30.69,30.64,30.68,17600.0,14.7344,14.7584,14.7344,14.7536,17600.0
2005-10-10 12:40:00,30.68,30.74,30.68,30.73,18600.0,14.7536,14.7825,14.7536,14.7777,18600.0
2005-10-10 12:50:00,30.71,30.85,30.71,30.78,36400.0,14.768,14.8354,14.768,14.8017,36400.0
2005-10-10 13:00:00,30.78,30.78,30.73,30.76,29600.0,14.8017,14.8017,14.7777,14.7921,29600.0
2005-10-10 13:10:00,30.77,30.79,30.74,30.78,34000.0,14.7969,14.8065,14.7825,14.8017,34000.0
2005-10-10 13:20:00,30.78,30.8,30.72,30.79,34400.0,14.8017,14.8113,14.7729,14.8065,34400.0
2005-10-10 13:30:00,30.78,30.81,30.75,30.77,29800.0,14.8017,14.8161,14.7873,14.7969,29800.0
2005-10-10 13:40:00,30.77,30.8,30.75,30.75,45400.0,14.7969,14.8113,14.7873,14.7873,45400.0
2005-10-10 13:50:00,30.75,30.79,30.72,30.74,75200.0,14.7873,14.8065,14.7729,14.7825,75200.0
2005-10-10 14:00:00,30.75,30.75,30.68,30.73,29600.0,14.7873,14.7873,14.7536,14.7777,29600.0
2005-10-10 14:10:00,30.71,30.73,30.67,30.67,10800.0,14.768,14.7777,14.7488,14.7488,10800.0
2005-10-10 14:20:00,30.68,30.72,30.59,30.66,64600.0,14.7536,14.7729,14.7103,14.744,64600.0
2005-10-10 14:30:00,30.68,30.7,30.58,30.58,23400.0,14.7536,14.7632,14.7055,14.7055,23400.0
2005-10-10 14:40:00,30.55,30.55,30.41,30.41,40600.0,14.6911,14.6911,14.6238,14.6238,40600.0
2005-10-10 14:50:00,30.41,30.47,30.39,30.46,43200.0,14.6238,14.6526,14.6142,14.6478,43200.0
2005-10-10 15:00:00,30.47,30.54,30.45,30.52,38600.0,14.6526,14.6863,14.643,14.6767,38600.0
2005-10-10 15:10:00,30.52,30.52,30.44,30.45,44000.0,14.6767,14.6767,14.6382,14.643,44000.0
2005-10-10 15:20:00,30.47,30.57,30.47,30.53,33800.0,14.6526,14.7007,14.6526,14.6815,33800.0
2005-10-10 15:30:00,30.52,30.61,30.47,30.6,43800.0,14.6767,14.72,14.6526,14.7152,43800.0
2005-10-10 15:40:00,30.6,30.68,30.53,30.64,67000.0,14.7152,14.7536,14.6815,14.7344,67000.0
2005-10-10 15:50:00,30.6,30.61,30.5,30.5,98600.0,14.7152,14.72,14.6671,14.6671,98600.0
2005-10-11 09:30:00,30.26,30.49,30.26,30.35,147400.0,14.5516,14.6623,14.5516,14.5949,147400.0
2005-10-11 09:40:00,30.34,30.4,30.2,30.4,67000.0,14.5901,14.619,14.5228,14.619,67000.0
2005-10-11 09:50:00,30.44,30.49,30.3,30.49,64600.0,14.6382,14.6623,14.5709,14.6623,64600.0
2005-10-11 10:00:00,30.49,30.57,30.43,30.47,126000.0,14.6623,14.7007,14.6334,14.6526,126000.0
2005-10-11 10:10:00,30.47,30.48,30.37,30.43,38000.0,14.6526,14.6574,14.6045,14.6334,38000.0
2005-10-11 10:20:00,30.43,30.54,30.42,30.53,61000.0,14.6334,14.6863,14.6286,14.6815,61000.0
2005-10-11 10:30:00,30.54,30.55,30.42,30.42,44800.0,14.6863,14.6911,14.6286,14.6286,44800.0
2005-10-11 10:40:00,30.42,30.47,30.38,30.4,62600.0,14.6286,14.6526,14.6094,14.619,62600.0
2005-10-11 10:50:00,30.41,30.41,30.31,30.34,46800.0,14.6238,14.6238,14.5757,14.5901,46800.0
2005-10-11 11:00:00,30.34,30.43,30.3,30.43,24800.0,14.5901,14.6334,14.5709,14.6334,24800.0
2005-10-11 11:10:00,30.44,30.45,30.35,30.42,29200.0,14.6382,14.643,14.5949,14.6286,29200.0
2005-10-11 11:20:00,30.42,30.43,30.35,30.4,36800.0,14.6286,14.6334,14.5949,14.619,36800.0
2005-10-11 11:30:00,30.4,30.42,30.33,30.4,56400.0,14.619,14.6286,14.5853,14.619,56400.0
2005-10-11 11:40:00,30.4,30.46,30.36,30.36,57600.0,14.619,14.6478,14.5997,14.5997,57600.0
2005-10-11 11:50:00,30.36,30.42,30.36,30.42,22800.0,14.5997,14.6286,14.5997,14.6286,22800.0
2005-10-11 12:00:00,30.42,30.48,30.42,30.44,19400.0,14.6286,14.6574,14.6286,14.6382,19400.0
2005-10-11 12:10:00,30.45,30.46,30.38,30.39,360800.0,14.643,14.6478,14.6094,14.6142,360800.0
2005-10-11 12:20:00,30.39,30.43,30.36,30.43,28200.0,14.6142,14.6334,14.5997,14.6334,28200.0
2005-10-11 12:30:00,30.43,30.44,30.39,30.43,30200.0,14.6334,14.6382,14.6142,14.6334,30200.0
2005-10-11 12:40:00,30.42,30.43,30.4,30.43,43200.0,14.6286,14.6334,14.619,14.6334,43200.0
2005-10-11 12:50:00,30.42,30.43,30.39,30.43,31000.0,14.6286,14.6334,14.6142,14.6334,31000.0
2005-10-11 13:00:00,30.39,30.41,30.33,30.35,56400.0,14.6142,14.6238,14.5853,14.5949,56400.0
2005-10-11 13:10:00,30.36,30.38,30.3,30.33,76400.0,14.5997,14.6094,14.5709,14.5853,76400.0
2005-10-11 13:20:00,30.33,30.34,30.31,30.33,56800.0,14.5853,14.5901,14.5757,14.5853,56800.0
2005-10-11 13:30:00,30.32,30.33,30.24,30.24,44200.0,14.5805,14.5853,14.542,14.542,44200.0
2005-10-11 13:40:00,30.24,30.24,30.17,30.18,58400.0,14.542,14.542,14.5084,14.5132,58400.0
2005-10-11 13:50:00,30.19,30.19,30.06,30.08,87200.0,14.518,14.518,14.4555,14.4651,87200.0
2005-10-11 14:00:00,30.08,30.08,29.78,29.8,210600.0,14.4651,14.4651,14.3208,14.3304,210600.0
2005-10-11 14:10:00,29.8,30.05,29.79,30.01,224000.0,14.3304,14.4507,14.3256,14.4314,224000.0
2005-10-11 14:20:00,30.0,30.11,30.0,30.07,139200.0,14.4266,14.4795,14.4266,14.4603,139200.0
2005-10-11 14:30:00,30.07,30.08,30.0,30.0,266200.0,14.4603,14.4651,14.4266,14.4266,266200.0
2005-10-11 14:40:00,29.98,30.0,29.91,29.91,56000.0,14.417,14.4266,14.3833,14.3833,56000.0
2005-10-11 14:50:00,29.91,30.04,29.91,29.98,111800.0,14.3833,14.4459,14.3833,14.417,111800.0
2005-10-11 15:00:00,29.98,30.03,29.96,29.97,76000.0,14.417,14.441,14.4074,14.4122,76000.0
2005-10-11 15:10:00,29.95,30.04,29.95,30.02,59200.0,14.4026,14.4459,14.4026,14.4362,59200.0
2005-10-11 15:20:00,30.03,30.07,30.02,30.03,130000.0,14.441,14.4603,14.4362,14.441,130000.0
2005-10-11 15:30:00,30.03,30.04,30.01,30.02,265600.0,14.441,14.4459,14.4314,14.4362,265600.0
2005-10-11 15:40:00,30.02,30.11,30.0,30.03,107400.0,14.4362,14.4795,14.4266,14.441,107400.0
2005-10-11 15:50:00,30.04,30.06,29.95,29.95,104400.0,14.4459,14.4555,14.4026,14.4026,104400.0
2005-10-12 09:30:00,29.94,30.08,29.94,30.08,66800.0,14.3978,14.4651,14.3978,14.4651,66800.0
2005-10-12 09:40:00,30.1,30.2,30.04,30.18,78800.0,14.4747,14.5228,14.4459,14.5132,78800.0
2005-10-12 09:50:00,30.18,30.21,30.07,30.17,65800.0,14.5132,14.5276,14.4603,14.5084,65800.0
2005-10-12 10:00:00,30.17,30.17,30.08,30.1,93000.0,14.5084,14.5084,14.4651,14.4747,93000.0
2005-10-12 10:10:00,30.13,30.18,30.11,30.13,70400.0,14.4891,14.5132,14.4795,14.4891,70400.0
2005-10-12 10:20:00,30.13,30.13,29.99,29.99,54000.0,14.4891,14.4891,14.4218,14.4218,54000.0
2005-10-12 10:30:00,30.0,30.0,29.39,29.58,222600.0,14.4266,14.4266,14.1333,14.2246,222600.0
2005-10-12 10:40:00,29.57,29.78,29.57,29.77,158200.0,14.2198,14.3208,14.2198,14.316,158200.0
2005-10-12 10:50:00,29.77,29.83,29.66,29.72,111200.0,14.316,14.3449,14.2631,14.292,111200.0
2005-10-12 11:00:00,29.74,29.81,29.61,29.67,82800.0,14.3016,14.3352,14.2391,14.2679,82800.0
2005-10-12 11:10:00,29.66,29.72,29.5,29.55,92000.0,14.2631,14.292,14.1862,14.2102,92000.0
2005-10-12 11:20:00,29.55,29.64,29.54,29.59,59600.0,14.2102,14.2535,14.2054,14.2295,59600.0
2005-10-12 11:30:00,29.59,29.63,29.51,29.54,63400.0,14.2295,14.2487,14.191,14.2054,63400.0
2005-10-12 11:40:00,29.52,29.55,29.37,29.38,72800.0,14.1958,14.2102,14.1237,14.1285,72800.0
2005-10-12 11:50:00,29.38,29.46,29.36,29.43,111800.0,14.1285,14.1669,14.1189,14.1525,111800.0
2005-10-12 12:00:00,29.46,29.46,29.25,29.33,93400.0,14.1669,14.1669,14.066,14.1044,93400.0
2005-10-12 12:10:00,29.34,29.42,29.31,29.33,70400.0,14.1092,14.1477,14.0948,14.1044,70400.0
2005-10-12 12:20:00,29.33,29.4,29.32,29.38,31800.0,14.1044,14.1381,14.0996,14.1285,31800.0
2005-10-12 12:30:00,29.4,29.5,29.38,29.46,54000.0,14.1381,14.1862,14.1285,14.1669,54000.0
2005-10-12 12:40:00,29.47,29.54,29.46,29.48,27600.0,14.1717,14.2054,14.1669,14.1766,27600.0
2005-10-12 12:50:00,29.49,29.53,29.47,29.47,44600.0,14.1814,14.2006,14.1717,14.1717,44600.0
2005-10-12 13:00:00,29.48,29.48,29.4,29.44,35600.0,14.1766,14.1766,14.1381,14.1573,35600.0
2005-10-12 13:10:00,29.45,29.48,29.38,29.42,47600.0,14.1621,14.1766,14.1285,14.1477,47600.0
2005-10-12 13:20:00,29.43,29.46,29.29,29.34,54000.0,14.1525,14.1669,14.0852,14.1092,54000.0
2005-10-12 13:30:00,29.37,29.43,29.31,29.41,48000.0,14.1237,14.1525,14.0948,14.1429,48000.0
2005-10-12 13:40:00,29.39,29.4,29.29,29.34,93200.0,14.1333,14.1381,14.0852,14.1092,93200.0
2005-10-12 13:50:00,29.34,29.35,29.22,29.22,136400.0,14.1092,14.114,14.0515,14.0515,136400.0
2005-10-12 14:00:00,29.2,29.31,29.18,29.24,102800.0,14.0419,14.0948,14.0323,14.0611,102800.0
2005-10-12 14:10:00,29.24,29.25,29.14,29.2,208800.0,14.0611,14.066,14.0131,14.0419,208800.0
2005-10-12 14:20:00,29.2,29.2,29.03,29.17,168400.0,14.0419,14.0419,13.9602,14.0275,168400.0
2005-10-12 14:30:00,29.22,29.24,29.12,29.13,107200.0,14.0515,14.0611,14.0034,14.0082,107200.0
2005-10-12 14:40:00,29.13,29.18,29.03,29.06,68600.0,14.0082,14.0323,13.9602,13.9746,68600.0
2005-10-12 14:50:00,29.09,29.1,29.04,29.04,73200.0,13.989,13.9938,13.965,13.965,73200.0
2005-10-12 15:00:00,29.05,29.08,28.9,29.02,191000.0,13.9698,13.9842,13.8976,13.9553,191000.0
2005-10-12 15:10:00,29.01,29.1,29.0,29.05,79000.0,13.9505,13.9938,13.9457,13.9698,79000.0
2005-10-12 15:20:00,29.06,29.11,29.02,29.09,111600.0,13.9746,13.9986,13.9553,13.989,111600.0
2005-10-12 15:30:00,29.08,29.09,28.96,29.02,95600.0,13.9842,13.989,13.9265,13.9553,95600.0
2005-10-12 15:40:00,29.02,29.12,28.99,29.08,83600.0,13.9553,14.0034,13.9409,13.9842,83600.0
2005-10-12 15:50:00,29.07,29.13,29.06,29.1,82400.0,13.9794,14.0082,13.9746,13.9938,82400.0
2005-10-13 09:30:00,28.83,28.95,28.75,28.75,111400.0,13.864,13.9217,13.8255,13.8255,111400.0
2005-10-13 09:40:00,28.76,28.8,28.41,28.59,114400.0,13.8303,13.8496,13.662,13.7486,114400.0
2005-10-13 09:50:00,28.58,28.58,28.11,28.25,84400.0,13.7438,13.7438,13.5177,13.5851,84400.0
2005-10-13 10:00:00,28.25,28.35,28.03,28.31,271000.0,13.5851,13.6332,13.4793,13.6139,271000.0
2005-10-13 10:10:00,28.31,28.39,28.11,28.28,528200.0,13.6139,13.6524,13.5177,13.5995,528200.0
2005-10-13 10:20:00,28.3,28.43,28.25,28.43,120400.0,13.6091,13.6716,13.5851,13.6716,120400.0
2005-10-13 10:30:00,28.44,28.49,28.38,28.45,165200.0,13.6764,13.7005,13.6476,13.6812,165200.0
2005-10-13 10:40:00,28.45,28.55,28.33,28.5,108200.0,13.6812,13.7293,13.6235,13.7053,108200.0
2005-10-13 10:50:00,28.5,28.52,28.41,28.49,64200.0,13.7053,13.7149,13.662,13.7005,64200.0
2005-10-13 11:00:00,28.47,28.65,28.45,28.45,70000.0,13.6909,13.7774,13.6812,13.6812,70000.0
2005-10-13 11:10:00,28.46,28.51,28.43,28.46,54600.0,13.6861,13.7101,13.6716,13.6861,54600.0
2005-10-13 11:20:00,28.46,28.5,28.43,28.5,29200.0,13.6861,13.7053,13.6716,13.7053,29200.0
2005-10-13 11:30:00,28.49,28.5,28.4,28.47,69400.0,13.7005,13.7053,13.6572,13.6909,69400.0
2005-10-13 11:40:00,28.47,28.48,28.36,28.42,67200.0,13.6909,13.6957,13.638,13.6668,67200.0
2005-10-13 11:50:00,28.41,28.5,28.38,28.39,58600.0,13.662,13.7053,13.6476,13.6524,58600.0
2005-10-13 12:00:00,28.39,28.39,28.31,28.33,74400.0,13.6524,13.6524,13.6139,13.6235,74400.0
2005-10-13 12:10:00,28.32,28.42,28.31,28.41,50800.0,13.6187,13.6668,13.6139,13.662,50800.0
2005-10-13 12:20:00,28.43,28.46,28.32,28.33,70000.0,13.6716,13.6861,13.6187,13.6235,70000.0
2005-10-13 12:30:00,28.33,28.38,28.3,28.32,62800.0,13.6235,13.6476,13.6091,13.6187,62800.0
2005-10-13 12:40:00,28.31,28.41,28.31,28.38,108800.0,13.6139,13.662,13.6139,13.6476,108800.0
2005-10-13 12:50:00,28.37,28.39,28.34,28.35,72400.0,13.6428,13.6524,13.6283,13.6332,72400.0
2005-10-13 13:00:00,28.35,28.35,28.23,28.28,47200.0,13.6332,13.6332,13.5754,13.5995,47200.0
2005-10-13 13:10:00,28.28,28.33,28.27,28.3,27600.0,13.5995,13.6235,13.5947,13.6091,27600.0
2005-10-13 13:20:00,28.29,28.29,28.12,28.12,35600.0,13.6043,13.6043,13.5226,13.5226,35600.0
2005-10-13 13:30:00,28.11,28.17,28.06,28.13,59400.0,13.5177,13.5466,13.4937,13.5274,59400.0
2005-10-13 13:40:00,28.12,28.15,28.06,28.07,43600.0,13.5226,13.537,13.4937,13.4985,43600.0
2005-10-13 13:50:00,28.09,28.26,28.09,28.2,75000.0,13.5081,13.5899,13.5081,13.561,75000.0
2005-10-13 14:00:00,28.2,28.35,28.19,28.33,98200.0,13.561,13.6332,13.5562,13.6235,98200.0
2005-10-13 14:10:00,28.33,28.38,28.3,28.38,69600.0,13.6235,13.6476,13.6091,13.6476,69600.0
2005-10-13 14:20:00,28.4,28.45,28.31,28.35,186600.0,13.6572,13.6812,13.6139,13.6332,186600.0
2005-10-13 14:30:00,28.35,28.53,28.35,28.52,325200.0,13.6332,13.7197,13.6332,13.7149,325200.0
2005-10-13 14:40:00,28.52,28.57,28.48,28.48,132600.0,13.7149,13.7389,13.6957,13.6957,132600.0
2005-10-13 14:50:00,28.48,28.5,28.4,28.4,45800.0,13.6957,13.7053,13.6572,13.6572,45800.0
2005-10-13 15:00:00,28.4,28.49,28.38,28.49,95800.0,13.6572,13.7005,13.6476,13.7005,95800.0
2005-10-13 15:10:00,28.49,28.49,28.4,28.45,47400.0,13.7005,13.7005,13.6572,13.6812,47400.0
2005-10-13 15:20:00,28.45,28.45,28.36,28.38,38600.0,13.6812,13.6812,13.638,13.6476,38600.0
2005-10-13 15:30:00,28.39,28.4,28.34,28.4,62600.0,13.6524,13.6572,13.6283,13.6572,62600.0
2005-10-13 15:40:00,28.4,28.4,28.28,28.32,105000.0,13.6572,13.6572,13.5995,13.6187,105000.0
2005-10-13 15:50:00,28.34,28.39,28.3,28.34,106200.0,13.6283,13.6524,13.6091,13.6283,106200.0
2005-10-14 09:30:00,28.43,28.54,28.4,28.52,157800.0,13.6716,13.7245,13.6572,13.7149,157800.0
2005-10-14 09:40:00,28.51,28.59,28.45,28.59,207400.0,13.7101,13.7486,13.6812,13.7486,207400.0
2005-10-14 09:50:00,28.58,28.63,28.5,28.5,106600.0,13.7438,13.7678,13.7053,13.7053,106600.0
2005-10-14 10:00:00,28.49,28.53,28.45,28.52,73200.0,13.7005,13.7197,13.6812,13.7149,73200.0
2005-10-14 10:10:00,28.53,28.53,28.46,28.5,74600.0,13.7197,13.7197,13.6861,13.7053,74600.0
2005-10-14 10:20:00,28.5,28.52,28.45,28.47,48000.0,13.7053,13.7149,13.6812,13.6909,48000.0
2005-10-14 10:30:00,28.48,28.55,28.47,28.54,102800.0,13.6957,13.7293,13.6909,13.7245,102800.0
2005-10-14 10:40:00,28.55,28.63,28.52,28.61,98000.0,13.7293,13.7678,13.7149,13.7582,98000.0
2005-10-14 10:50:00,28.62,28.64,28.57,28.61,42200.0,13.763,13.7726,13.7389,13.7582,42200.0
2005-10-14 11:00:00,28.61,28.68,28.61,28.64,48400.0,13.7582,13.7918,13.7582,13.7726,48400.0
2005-10-14 11:10:00,28.64,28.71,28.59,28.68,66600.0,13.7726,13.8063,13.7486,13.7918,66600.0
2005-10-14 11:20:00,28.65,28.75,28.58,28.75,121000.0,13.7774,13.8255,13.7438,13.8255,121000.0
2005-10-14 11:30:00,28.75,28.75,28.65,28.74,292400.0,13.8255,13.8255,13.7774,13.8207,292400.0
2005-10-14 11:40:00,28.75,28.75,28.68,28.7,80200.0,13.8255,13.8255,13.7918,13.8015,80200.0
2005-10-14 11:50:00,28.69,28.71,28.66,28.67,81400.0,13.7967,13.8063,13.7822,13.787,81400.0
2005-10-14 12:00:00,28.67,28.72,28.65,28.72,86400.0,13.787,13.8111,13.7774,13.8111,86400.0
2005-10-14 12:10:00,28.72,28.78,28.67,28.72,140000.0,13.8111,13.8399,13.787,13.8111,140000.0
2005-10-14 12:20:00,28.73,28.74,28.71,28.74,83000.0,13.8159,13.8207,13.8063,13.8207,83000.0
2005-10-14 12:30:00,28.74,28.79,28.74,28.76,106800.0,13.8207,13.8447,13.8207,13.8303,106800.0
2005-10-14 12:40:00,28.75,28.78,28.7,28.78,45200.0,13.8255,13.8399,13.8015,13.8399,45200.0
2005-10-14 12:50:00,28.78,28.78,28.71,28.71,54800.0,13.8399,13.8399,13.8063,13.8063,54800.0
2005-10-14 13:00:00,28.72,28.78,28.68,28.75,97600.0,13.8111,13.8399,13.7918,13.8255,97600.0
2005-10-14 13:10:00,28.75,28.77,28.66,28.74,30800.0,13.8255,13.8351,13.7822,13.8207,30800.0
2005-10-14 13:20:00,28.74,28.78,28.7,28.75,36400.0,13.8207,13.8399,13.8015,13.8255,36400.0
2005-10-14 13:30:00,28.74,28.79,28.7,28.73,221400.0,13.8207,13.8447,13.8015,13.8159,221400.0
2005-10-14 13:40:00,28.75,28.8,28.75,28.8,23600.0,13.8255,13.8496,13.8255,13.8496,23600.0
2005-10-14 13:50:00,28.78,28.82,28.77,28.81,21600.0,13.8399,13.8592,13.8351,13.8544,21600.0
2005-10-14 14:00:00,28.8,28.83,28.76,28.82,27200.0,13.8496,13.864,13.8303,13.8592,27200.0
2005-10-14 14:10:00,28.82,28.86,28.8,28.82,15400.0,13.8592,13.8784,13.8496,13.8592,15400.0
2005-10-14 14:20:00,28.8,28.85,28.8,28.83,32800.0,13.8496,13.8736,13.8496,13.864,32800.0
2005-10-14 14:30:00,28.83,28.86,28.75,28.85,59200.0,13.864,13.8784,13.8255,13.8736,59200.0
2005-10-14 14:40:00,28.85,28.92,28.82,28.9,55400.0,13.8736,13.9073,13.8592,13.8976,55400.0
2005-10-14 14:50:00,28.89,28.97,28.89,28.92,70000.0,13.8928,13.9313,13.8928,13.9073,70000.0
2005-10-14 15:00:00,28.91,28.93,28.88,28.89,56800.0,13.9025,13.9121,13.888,13.8928,56800.0
2005-10-14 15:10:00,28.92,28.92,28.86,28.88,90400.0,13.9073,13.9073,13.8784,13.888,90400.0
2005-10-14 15:20:00,28.88,28.91,28.88,28.89,142800.0,13.888,13.9025,13.888,13.8928,142800.0
2005-10-14 15:30:00,28.89,29.05,28.89,29.02,58800.0,13.8928,13.9698,13.8928,13.9553,58800.0
2005-10-14 15:40:00,29.03,29.08,29.03,29.06,31800.0,13.9602,13.9842,13.9602,13.9746,31800.0
2005-10-14 15:50:00,29.06,29.13,29.03,29.11,81000.0,13.9746,14.0082,13.9602,13.9986,81000.0
2005-10-17 09:30:00,29.45,29.6,29.45,29.6,129800.0,14.1621,14.2343,14.1621,14.2343,129800.0
2005-10-17 09:40:00,29.4,29.45,29.26,29.35,173800.0,14.1381,14.1621,14.0708,14.114,173800.0
2005-10-17 09:50:00,29.36,29.46,29.35,29.42,151800.0,14.1189,14.1669,14.114,14.1477,151800.0
2005-10-17 10:00:00,29.42,29.64,29.42,29.59,123600.0,14.1477,14.2535,14.1477,14.2295,123600.0
2005-10-17 10:10:00,29.59,29.74,29.59,29.68,102400.0,14.2295,14.3016,14.2295,14.2727,102400.0
2005-10-17 10:20:00,29.68,29.68,29.54,29.56,172000.0,14.2727,14.2727,14.2054,14.215,172000.0
2005-10-17 10:30:00,29.58,29.74,29.53,29.74,124200.0,14.2246,14.3016,14.2006,14.3016,124200.0
2005-10-17 10:40:00,29.74,29.79,29.68,29.69,210600.0,14.3016,14.3256,14.2727,14.2775,210600.0
2005-10-17 10:50:00,29.69,29.75,29.59,29.74,144000.0,14.2775,14.3064,14.2295,14.3016,144000.0
2005-10-17 11:00:00,29.74,29.88,29.73,29.88,124400.0,14.3016,14.3689,14.2968,14.3689,124400.0
2005-10-17 11:10:00,29.88,29.89,29.86,29.86,53800.0,14.3689,14.3737,14.3593,14.3593,53800.0
2005-10-17 11:20:00,29.86,29.92,29.84,29.91,55200.0,14.3593,14.3881,14.3497,14.3833,55200.0
2005-10-17 11:30:00,29.91,30.04,29.89,29.98,68400.0,14.3833,14.4459,14.3737,14.417,68400.0
2005-10-17 11:40:00,29.98,30.07,29.98,30.04,58000.0,14.417,14.4603,14.417,14.4459,58000.0
2005-10-17 11:50:00,30.05,30.31,30.04,30.24,115000.0,14.4507,14.5757,14.4459,14.542,115000.0
2005-10-17 12:00:00,30.21,30.24,30.08,30.08,48000.0,14.5276,14.542,14.4651,14.4651,48000.0
2005-10-17 12:10:00,30.1,30.11,30.07,30.11,40200.0,14.4747,14.4795,14.4603,14.4795,40200.0
2005-10-17 12:20:00,30.11,30.25,30.11,30.22,90600.0,14.4795,14.5468,14.4795,14.5324,90600.0
2005-10-17 12:30:00,30.23,30.31,30.22,30.27,35400.0,14.5372,14.5757,14.5324,14.5565,35400.0
2005-10-17 12:40:00,30.25,30.27,30.13,30.18,47600.0,14.5468,14.5565,14.4891,14.5132,47600.0
2005-10-17 12:50:00,30.18,30.2,30.14,30.15,56000.0,14.5132,14.5228,14.4939,14.4988,56000.0
2005-10-17 13:00:00,30.13,30.15,29.88,29.93,77600.0,14.4891,14.4988,14.3689,14.393,77600.0
2005-10-17 13:10:00,29.93,29.98,29.89,29.97,56000.0,14.393,14.417,14.3737,14.4122,56000.0
2005-10-17 13:20:00,29.97,30.0,29.93,29.98,32000.0,14.4122,14.4266,14.393,14.417,32000.0
2005-10-17 13:30:00,29.98,30.0,29.89,29.99,46800.0,14.417,14.4266,14.3737,14.4218,46800.0
2005-10-17 13:40:00,30.0,30.05,29.95,30.05,40400.0,14.4266,14.4507,14.4026,14.4507,40400.0
2005-10-17 13:50:00,30.06,30.08,29.97,30.04,34800.0,14.4555,14.4651,14.4122,14.4459,34800.0
2005-10-17 14:00:00,30.04,30.08,29.95,29.95,26200.0,14.4459,14.4651,14.4026,14.4026,26200.0
2005-10-17 14:10:00,29.96,30.06,29.96,30.04,45600.0,14.4074,14.4555,14.4074,14.4459,45600.0
2005-10-17 14:20:00,30.04,30.06,29.99,30.05,58800.0,14.4459,14.4555,14.4218,14.4507,58800.0
2005-10-17 14:30:00,30.04,30.05,29.99,30.03,21200.0,14.4459,14.4507,14.4218,14.441,21200.0
2005-10-17 14:40:00,30.02,30.05,29.98,30.02,47600.0,14.4362,14.4507,14.417,14.4362,47600.0
2005-10-17 14:50:00,30.01,30.07,30.01,30.06,29800.0,14.4314,14.4603,14.4314,14.4555,29800.0
2005-10-17 15:00:00,30.07,30.08,30.04,30.06,55600.0,14.4603,14.4651,14.4459,14.4555,55600.0
2005-10-17 15:10:00,30.06,30.09,30.06,30.09,26400.0,14.4555,14.4699,14.4555,14.4699,26400.0
2005-10-17 15:20:00,30.09,30.2,30.08,30.16,57800.0,14.4699,14.5228,14.4651,14.5036,57800.0
2005-10-17 15:30:00,30.16,30.22,30.16,30.2,54200.0,14.5036,14.5324,14.5036,14.5228,54200.0
2005-10-17 15:40:00,30.2,30.25,30.2,30.25,94400.0,14.5228,14.5468,14.5228,14.5468,94400.0
2005-10-17 15:50:00,30.25,30.33,30.23,30.25,196200.0,14.5468,14.5853,14.5372,14.5468,196200.0
2005-10-18 09:30:00,30.3,30.3,29.91,29.95,90400.0,14.5709,14.5709,14.3833,14.4026,90400.0
2005-10-18 09:40:00,29.95,30.0,29.86,29.97,89000.0,14.4026,14.4266,14.3593,14.4122,89000.0
2005-10-18 09:50:00,29.97,29.97,29.74,29.75,70000.0,14.4122,14.4122,14.3016,14.3064,70000.0
2005-10-18 10:00:00,29.78,30.06,29.78,30.0,77400.0,14.3208,14.4555,14.3208,14.4266,77400.0
2005-10-18 10:10:00,30.0,30.06,29.93,29.96,113000.0,14.4266,14.4555,14.393,14.4074,113000.0
2005-10-18 10:20:00,30.01,30.05,29.92,30.0,31400.0,14.4314,14.4507,14.3881,14.4266,31400.0
2005-10-18 10:30:00,29.96,30.02,29.91,30.02,118400.0,14.4074,14.4362,14.3833,14.4362,118400.0
2005-10-18 10:40:00,30.01,30.03,29.96,30.0,91800.0,14.4314,14.441,14.4074,14.4266,91800.0
2005-10-18 10:50:00,30.0,30.05,29.93,30.0,99200.0,14.4266,14.4507,14.393,14.4266,99200.0
2005-10-18 11:00:00,30.01,30.05,29.98,30.01,26600.0,14.4314,14.4507,14.417,14.4314,26600.0
2005-10-18 11:10:00,30.02,30.14,29.98,30.08,39800.0,14.4362,14.4939,14.417,14.4651,39800.0
2005-10-18 11:20:00,30.08,30.08,29.98,30.0,39800.0,14.4651,14.4651,14.417,14.4266,39800.0
2005-10-18 11:30:00,30.0,30.08,29.99,30.08,43000.0,14.4266,14.4651,14.4218,14.4651,43000.0
2005-10-18 11:40:00,30.07,30.11,30.02,30.11,31000.0,14.4603,14.4795,14.4362,14.4795,31000.0
2005-10-18 11:50:00,30.11,30.15,30.07,30.08,23400.0,14.4795,14.4988,14.4603,14.4651,23400.0
2005-10-18 12:00:00,30.07,30.13,30.05,30.07,76200.0,14.4603,14.4891,14.4507,14.4603,76200.0
2005-10-18 12:10:00,30.06,30.09,30.04,30.05,22000.0,14.4555,14.4699,14.4459,14.4507,22000.0
2005-10-18 12:20:00,30.03,30.08,29.99,30.05,32800.0,14.441,14.4651,14.4218,14.4507,32800.0
2005-10-18 12:30:00,30.03,30.06,30.0,30.0,41800.0,14.441,14.4555,14.4266,14.4266,41800.0
2005-10-18 12:40:00,29.99,30.05,29.99,30.02,34600.0,14.4218,14.4507,14.4218,14.4362,34600.0
2005-10-18 12:50:00,30.02,30.07,30.01,30.03,18800.0,14.4362,14.4603,14.4314,14.441,18800.0
2005-10-18 13:00:00,30.04,30.06,29.9,29.99,39600.0,14.4459,14.4555,14.3785,14.4218,39600.0
2005-10-18 13:10:00,29.99,30.08,29.91,30.03,49000.0,14.4218,14.4651,14.3833,14.441,49000.0
2005-10-18 13:20:00,30.05,30.07,29.93,29.98,112200.0,14.4507,14.4603,14.393,14.417,112200.0
2005-10-18 13:30:00,29.98,30.02,29.93,29.97,57000.0,14.417,14.4362,14.393,14.4122,57000.0
2005-10-18 13:40:00,29.97,30.04,29.97,29.98,49400.0,14.4122,14.4459,14.4122,14.417,49400.0
2005-10-18 13:50:00,29.96,30.01,29.9,29.99,51600.0,14.4074,14.4314,14.3785,14.4218,51600.0
2005-10-18 14:00:00,29.97,30.03,29.9,30.0,84200.0,14.4122,14.441,14.3785,14.4266,84200.0
2005-10-18 14:10:00,30.0,30.03,29.95,29.96,32200.0,14.4266,14.441,14.4026,14.4074,32200.0
2005-10-18 14:20:00,29.95,29.95,29.88,29.89,44200.0,14.4026,14.4026,14.3689,14.3737,44200.0
2005-10-18 14:30:00,29.9,29.94,29.84,29.85,44200.0,14.3785,14.3978,14.3497,14.3545,44200.0
2005-10-18 14:40:00,29.82,29.85,29.67,29.68,83000.0,14.3401,14.3545,14.2679,14.2727,83000.0
2005-10-18 14:50:00,29.68,29.71,29.58,29.63,183800.0,14.2727,14.2872,14.2246,14.2487,183800.0
2005-10-18 15:00:00,29.63,29.77,29.61,29.67,167200.0,14.2487,14.316,14.2391,14.2679,167200.0
2005-10-18 15:10:00,29.66,29.93,29.66,29.9,43000.0,14.2631,14.393,14.2631,14.3785,43000.0
2005-10-18 15:20:00,29.88,29.97,29.88,29.97,56000.0,14.3689,14.4122,14.3689,14.4122,56000.0
2005-10-18 15:30:00,29.97,30.05,29.93,29.95,70200.0,14.4122,14.4507,14.393,14.4026,70200.0
2005-10-18 15:40:00,29.93,29.93,29.86,29.92,50000.0,14.393,14.393,14.3593,14.3881,50000.0
2005-10-18 15:50:00,29.89,29.91,29.79,29.82,104000.0,14.3737,14.3833,14.3256,14.3401,104000.0
2005-10-19 09:30:00,29.65,29.7,29.47,29.47,51200.0,14.2583,14.2824,14.1717,14.1717,51200.0
2005-10-19 09:40:00,29.5,29.62,29.4,29.5,141000.0,14.1862,14.2439,14.1381,14.1862,141000.0
2005-10-19 09:50:00,29.5,29.7,29.4,29.6,131000.0,14.1862,14.2824,14.1381,14.2343,131000.0
2005-10-19 10:00:00,29.6,29.71,29.6,29.68,78200.0,14.2343,14.2872,14.2343,14.2727,78200.0
2005-10-19 10:10:00,29.7,29.82,29.65,29.75,70000.0,14.2824,14.3401,14.2583,14.3064,70000.0
2005-10-19 10:20:00,29.79,29.95,29.77,29.95,73000.0,14.3256,14.4026,14.316,14.4026,73000.0
2005-10-19 10:30:00,29.93,30.13,29.93,30.13,102000.0,14.393,14.4891,14.393,14.4891,102000.0
2005-10-19 10:40:00,30.14,30.17,30.04,30.05,146600.0,14.4939,14.5084,14.4459,14.4507,146600.0
2005-10-19 10:50:00,30.05,30.15,30.05,30.09,94800.0,14.4507,14.4988,14.4507,14.4699,94800.0
2005-10-19 11:00:00,30.09,30.19,30.05,30.09,129800.0,14.4699,14.518,14.4507,14.4699,129800.0
2005-10-19 11:10:00,30.1,30.22,30.1,30.16,62800.0,14.4747,14.5324,14.4747,14.5036,62800.0
2005-10-19 11:20:00,30.16,30.16,30.11,30.15,105000.0,14.5036,14.5036,14.4795,14.4988,105000.0
2005-10-19 11:30:00,30.15,30.18,30.07,30.13,138800.0,14.4988,14.5132,14.4603,14.4891,138800.0
2005-10-19 11:40:00,30.13,30.13,30.03,30.11,53200.0,14.4891,14.4891,14.441,14.4795,53200.0
2005-10-19 11:50:00,30.13,30.22,30.13,30.22,66600.0,14.4891,14.5324,14.4891,14.5324,66600.0
2005-10-19 12:00:00,30.22,30.22,30.16,30.17,39800.0,14.5324,14.5324,14.5036,14.5084,39800.0
2005-10-19 12:10:00,30.17,30.18,30.1,30.13,54000.0,14.5084,14.5132,14.4747,14.4891,54000.0
2005-10-19 12:20:00,30.13,30.18,30.11,30.14,67600.0,14.4891,14.5132,14.4795,14.4939,67600.0
2005-10-19 12:30:00,30.14,30.22,30.14,30.2,42400.0,14.4939,14.5324,14.4939,14.5228,42400.0
2005-10-19 12:40:00,30.2,30.24,30.17,30.2,28200.0,14.5228,14.542,14.5084,14.5228,28200.0
2005-10-19 12:50:00,30.23,30.28,30.18,30.21,124000.0,14.5372,14.5613,14.5132,14.5276,124000.0
2005-10-19 13:00:00,30.21,30.21,30.03,30.12,50200.0,14.5276,14.5276,14.441,14.4843,50200.0
2005-10-19 13:10:00,30.11,30.19,30.1,30.16,24000.0,14.4795,14.518,14.4747,14.5036,24000.0
2005-10-19 13:20:00,30.15,30.18,30.06,30.09,39400.0,14.4988,14.5132,14.4555,14.4699,39400.0
2005-10-19 13:30:00,30.11,30.21,30.1,30.14,29200.0,14.4795,14.5276,14.4747,14.4939,29200.0
2005-10-19 13:40:00,30.12,30.2,30.11,30.18,28200.0,14.4843,14.5228,14.4795,14.5132,28200.0
2005-10-19 13:50:00,30.17,30.18,30.14,30.14,12000.0,14.5084,14.5132,14.4939,14.4939,12000.0
2005-10-19 14:00:00,30.14,30.28,30.11,30.23,57800.0,14.4939,14.5613,14.4795,14.5372,57800.0
2005-10-19 14:10:00,30.23,30.26,30.08,30.1,54400.0,14.5372,14.5516,14.4651,14.4747,54400.0
2005-10-19 14:20:00,30.1,30.13,30.02,30.13,36200.0,14.4747,14.4891,14.4362,14.4891,36200.0
2005-10-19 14:30:00,30.13,30.2,30.06,30.17,44600.0,14.4891,14.5228,14.4555,14.5084,44600.0
2005-10-19 14:40:00,30.17,30.24,30.09,30.23,36200.0,14.5084,14.542,14.4699,14.5372,36200.0
2005-10-19 14:50:00,30.24,30.25,29.98,30.0,128000.0,14.542,14.5468,14.417,14.4266,128000.0
2005-10-19 15:00:00,29.98,30.2,29.86,30.12,162600.0,14.417,14.5228,14.3593,14.4843,162600.0
2005-10-19 15:10:00,30.14,30.15,30.08,30.14,72200.0,14.4939,14.4988,14.4651,14.4939,72200.0
2005-10-19 15:20:00,30.14,30.25,30.06,30.19,94200.0,14.4939,14.5468,14.4555,14.518,94200.0
2005-10-19 15:30:00,30.19,30.25,30.16,30.2,110400.0,14.518,14.5468,14.5036,14.5228,110400.0
2005-10-19 15:40:00,30.21,30.23,30.11,30.17,105800.0,14.5276,14.5372,14.4795,14.5084,105800.0
2005-10-19 15:50:00,30.17,30.29,30.16,30.26,93000.0,14.5084,14.5661,14.5036,14.5516,93000.0
2005-10-20 09:30:00,30.15,30.15,30.09,30.1,46200.0,14.4988,14.4988,14.4699,14.4747,46200.0
2005-10-20 09:40:00,30.11,30.25,30.08,30.11,66800.0,14.4795,14.5468,14.4651,14.4795,66800.0
2005-10-20 09:50:00,30.13,30.3,30.11,30.18,65800.0,14.4891,14.5709,14.4795,14.5132,65800.0
2005-10-20 10:00:00,30.18,30.33,30.18,30.26,85400.0,14.5132,14.5853,14.5132,14.5516,85400.0
2005-10-20 10:10:00,30.27,30.29,30.14,30.25,47600.0,14.5565,14.5661,14.4939,14.5468,47600.0
2005-10-20 10:20:00,30.25,30.32,30.19,30.29,37600.0,14.5468,14.5805,14.518,14.5661,37600.0
2005-10-20 10:30:00,30.29,30.34,30.14,30.16,44200.0,14.5661,14.5901,14.4939,14.5036,44200.0
2005-10-20 10:40:00,30.18,30.26,30.1,30.14,42200.0,14.5132,14.5516,14.4747,14.4939,42200.0
2005-10-20 10:50:00,30.11,30.22,30.11,30.14,21600.0,14.4795,14.5324,14.4795,14.4939,21600.0
2005-10-20 11:00:00,30.15,30.17,30.07,30.07,14200.0,14.4988,14.5084,14.4603,14.4603,14200.0
2005-10-20 11:10:00,30.05,30.08,30.0,30.07,50400.0,14.4507,14.4651,14.4266,14.4603,50400.0
2005-10-20 11:20:00,30.07,30.21,30.06,30.16,27400.0,14.4603,14.5276,14.4555,14.5036,27400.0
2005-10-20 11:30:00,30.2,30.34,30.2,30.29,29600.0,14.5228,14.5901,14.5228,14.5661,29600.0
2005-10-20 11:40:00,30.28,30.28,30.23,30.23,17400.0,14.5613,14.5613,14.5372,14.5372,17400.0
2005-10-20 11:50:00,30.23,30.3,30.16,30.3,29200.0,14.5372,14.5709,14.5036,14.5709,29200.0
2005-10-20 12:00:00,30.29,30.32,30.17,30.17,73000.0,14.5661,14.5805,14.5084,14.5084,73000.0
2005-10-20 12:10:00,30.17,30.21,30.12,30.2,58800.0,14.5084,14.5276,14.4843,14.5228,58800.0
2005-10-20 12:20:00,30.23,30.24,30.12,30.18,62400.0,14.5372,14.542,14.4843,14.5132,62400.0
2005-10-20 12:30:00,30.18,30.28,30.18,30.25,44000.0,14.5132,14.5613,14.5132,14.5468,44000.0
2005-10-20 12:40:00,30.25,30.26,30.24,30.24,6000.0,14.5468,14.5516,14.542,14.542,6000.0
2005-10-20 12:50:00,30.25,30.25,30.16,30.25,44200.0,14.5468,14.5468,14.5036,14.5468,44200.0
2005-10-20 13:00:00,30.26,30.27,30.18,30.24,37600.0,14.5516,14.5565,14.5132,14.542,37600.0
2005-10-20 13:10:00,30.25,30.26,30.18,30.21,25200.0,14.5468,14.5516,14.5132,14.5276,25200.0
2005-10-20 13:20:00,30.2,30.2,30.15,30.18,20400.0,14.5228,14.5228,14.4988,14.5132,20400.0
2005-10-20 13:30:00,30.17,30.25,30.12,30.15,57200.0,14.5084,14.5468,14.4843,14.4988,57200.0
2005-10-20 13:40:00,30.14,30.16,30.06,30.06,42000.0,14.4939,14.5036,14.4555,14.4555,42000.0
2005-10-20 13:50:00,30.07,30.08,30.0,30.01,42400.0,14.4603,14.4651,14.4266,14.4314,42400.0
2005-10-20 14:00:00,29.98,30.03,29.91,29.97,31600.0,14.417,14.441,14.3833,14.4122,31600.0
2005-10-20 14:10:00,29.93,29.93,29.83,29.86,47800.0,14.393,14.393,14.3449,14.3593,47800.0
2005-10-20 14:20:00,29.86,29.86,29.72,29.73,105000.0,14.3593,14.3593,14.292,14.2968,105000.0
2005-10-20 14:30:00,29.72,29.76,29.66,29.73,77200.0,14.292,14.3112,14.2631,14.2968,77200.0
2005-10-20 14:40:00,29.73,29.92,29.71,29.9,46000.0,14.2968,14.3881,14.2872,14.3785,46000.0
2005-10-20 14:50:00,29.89,29.95,29.84,29.86,35200.0,14.3737,14.4026,14.3497,14.3593,35200.0
2005-10-20 15:00:00,29.85,29.91,29.84,29.91,46200.0,14.3545,14.3833,14.3497,14.3833,46200.0
2005-10-20 15:10:00,29.91,29.91,29.8,29.83,109400.0,14.3833,14.3833,14.3304,14.3449,109400.0
2005-10-20 15:20:00,29.83,29.85,29.61,29.63,102200.0,14.3449,14.3545,14.2391,14.2487,102200.0
2005-10-20 15:30:00,29.64,29.86,29.63,29.78,62600.0,14.2535,14.3593,14.2487,14.3208,62600.0
2005-10-20 15:40:00,29.78,29.8,29.69,29.75,129800.0,14.3208,14.3304,14.2775,14.3064,129800.0
2005-10-20 15:50:00,29.75,29.89,29.74,29.82,97200.0,14.3064,14.3737,14.3016,14.3401,97200.0
2005-10-21 09:30:00,30.06,30.11,30.0,30.0,154600.0,14.4555,14.4795,14.4266,14.4266,154600.0
2005-10-21 09:40:00,29.99,30.1,29.91,30.05,169600.0,14.4218,14.4747,14.3833,14.4507,169600.0
2005-10-21 09:50:00,30.05,30.1,29.98,30.0,120200.0,14.4507,14.4747,14.417,14.4266,120200.0
2005-10-21 10:00:00,30.01,30.11,30.0,30.05,81000.0,14.4314,14.4795,14.4266,14.4507,81000.0
2005-10-21 10:10:00,30.06,30.11,30.0,30.04,66400.0,14.4555,14.4795,14.4266,14.4459,66400.0
2005-10-21 10:20:00,30.04,30.05,29.97,30.04,64600.0,14.4459,14.4507,14.4122,14.4459,64600.0
2005-10-21 10:30:00,30.02,30.04,30.0,30.03,76400.0,14.4362,14.4459,14.4266,14.441,76400.0
2005-10-21 10:40:00,30.03,30.04,30.0,30.0,77000.0,14.441,14.4459,14.4266,14.4266,77000.0
2005-10-21 10:50:00,30.0,30.02,29.94,30.0,63200.0,14.4266,14.4362,14.3978,14.4266,63200.0
2005-10-21 11:00:00,30.0,30.01,29.97,30.0,63600.0,14.4266,14.4314,14.4122,14.4266,63600.0
2005-10-21 11:10:00,30.0,30.02,29.98,30.0,70400.0,14.4266,14.4362,14.417,14.4266,70400.0
2005-10-21 11:20:00,30.0,30.05,29.98,30.0,40800.0,14.4266,14.4507,14.417,14.4266,40800.0
2005-10-21 11:30:00,29.98,30.0,29.95,29.95,49400.0,14.417,14.4266,14.4026,14.4026,49400.0
2005-10-21 11:40:00,29.95,30.0,29.93,30.0,80800.0,14.4026,14.4266,14.393,14.4266,80800.0
2005-10-21 11:50:00,30.0,30.0,29.97,30.0,75000.0,14.4266,14.4266,14.4122,14.4266,75000.0
2005-10-21 12:00:00,30.0,30.02,29.96,30.0,126000.0,14.4266,14.4362,14.4074,14.4266,126000.0
2005-10-21 12:10:00,30.0,30.04,29.98,30.0,71800.0,14.4266,14.4459,14.417,14.4266,71800.0
2005-10-21 12:20:00,30.0,30.06,30.0,30.03,62200.0,14.4266,14.4555,14.4266,14.441,62200.0
2005-10-21 12:30:00,30.03,30.04,30.0,30.03,34400.0,14.441,14.4459,14.4266,14.441,34400.0
2005-10-21 12:40:00,30.03,30.07,29.99,30.07,21200.0,14.441,14.4603,14.4218,14.4603,21200.0
2005-10-21 12:50:00,30.04,30.18,30.04,30.18,77000.0,14.4459,14.5132,14.4459,14.5132,77000.0
2005-10-21 13:00:00,30.18,30.23,30.15,30.18,66600.0,14.5132,14.5372,14.4988,14.5132,66600.0
2005-10-21 13:10:00,30.17,30.18,30.13,30.13,67200.0,14.5084,14.5132,14.4891,14.4891,67200.0
2005-10-21 13:20:00,30.13,30.16,30.12,30.15,8200.0,14.4891,14.5036,14.4843,14.4988,8200.0
2005-10-21 13:30:00,30.18,30.24,30.11,30.16,42200.0,14.5132,14.542,14.4795,14.5036,42200.0
2005-10-21 13:40:00,30.15,30.22,30.1,30.22,49000.0,14.4988,14.5324,14.4747,14.5324,49000.0
2005-10-21 13:50:00,30.19,30.27,30.13,30.27,25800.0,14.518,14.5565,14.4891,14.5565,25800.0
2005-10-21 14:00:00,30.25,30.3,30.24,30.27,46800.0,14.5468,14.5709,14.542,14.5565,46800.0
2005-10-21 14:10:00,30.27,30.33,30.27,30.3,22000.0,14.5565,14.5853,14.5565,14.5709,22000.0
2005-10-21 14:20:00,30.3,30.33,30.24,30.33,68200.0,14.5709,14.5853,14.542,14.5853,68200.0
2005-10-21 14:30:00,30.32,30.37,30.29,30.3,42000.0,14.5805,14.6045,14.5661,14.5709,42000.0
2005-10-21 14:40:00,30.29,30.39,30.27,30.39,55400.0,14.5661,14.6142,14.5565,14.6142,55400.0
2005-10-21 14:50:00,30.4,30.5,30.38,30.49,36000.0,14.619,14.6671,14.6094,14.6623,36000.0
2005-10-21 15:00:00,30.49,30.59,30.45,30.45,80200.0,14.6623,14.7103,14.643,14.643,80200.0
2005-10-21 15:10:00,30.43,30.5,30.39,30.44,44600.0,14.6334,14.6671,14.6142,14.6382,44600.0
2005-10-21 15:20:00,30.43,30.52,30.42,30.49,47400.0,14.6334,14.6767,14.6286,14.6623,47400.0
2005-10-21 15:30:00,30.48,30.5,30.43,30.47,52800.0,14.6574,14.6671,14.6334,14.6526,52800.0
2005-10-21 15:40:00,30.46,30.53,30.45,30.52,68600.0,14.6478,14.6815,14.643,14.6767,68600.0
2005-10-21 15:50:00,30.52,30.55,30.5,30.55,83600.0,14.6767,14.6911,14.6671,14.6911,83600.0
2005-10-24 09:30:00,30.7,30.7,30.52,30.52,34800.0,14.7632,14.7632,14.6767,14.6767,34800.0
2005-10-24 09:40:00,30.5,30.89,30.5,30.86,63200.0,14.6671,14.8546,14.6671,14.8402,63200.0
2005-10-24 09:50:00,30.83,30.98,30.75,30.91,47400.0,14.8258,14.8979,14.7873,14.8642,47400.0
2005-10-24 10:00:00,30.93,31.0,30.86,31.0,31800.0,14.8738,14.9075,14.8402,14.9075,31800.0
2005-10-24 10:10:00,30.98,31.14,30.93,31.09,58800.0,14.8979,14.9748,14.8738,14.9508,58800.0
2005-10-24 10:20:00,31.07,31.13,30.93,30.94,40200.0,14.9412,14.97,14.8738,14.8787,40200.0
2005-10-24 10:30:00,30.95,31.1,30.93,31.01,48600.0,14.8835,14.9556,14.8738,14.9123,48600.0
2005-10-24 10:40:00,31.01,31.08,31.0,31.0,48400.0,14.9123,14.946,14.9075,14.9075,48400.0
2005-10-24 10:50:00,31.0,31.1,30.93,30.95,58800.0,14.9075,14.9556,14.8738,14.8835,58800.0
2005-10-24 11:00:00,30.95,31.05,30.93,31.0,40400.0,14.8835,14.9316,14.8738,14.9075,40400.0
2005-10-24 11:10:00,31.0,31.02,30.93,30.98,53400.0,14.9075,14.9171,14.8738,14.8979,53400.0
2005-10-24 11:20:00,30.97,31.04,30.92,31.04,15000.0,14.8931,14.9267,14.869,14.9267,15000.0
2005-10-24 11:30:00,31.1,31.1,30.88,30.95,76000.0,14.9556,14.9556,14.8498,14.8835,76000.0
2005-10-24 11:40:00,30.95,31.03,30.92,31.03,23600.0,14.8835,14.9219,14.869,14.9219,23600.0
2005-10-24 11:50:00,31.03,31.08,30.9,30.91,31200.0,14.9219,14.946,14.8594,14.8642,31200.0
2005-10-24 12:00:00,30.89,31.02,30.88,31.01,25600.0,14.8546,14.9171,14.8498,14.9123,25600.0
2005-10-24 12:10:00,31.0,31.03,30.98,31.03,12000.0,14.9075,14.9219,14.8979,14.9219,12000.0
2005-10-24 12:20:00,31.03,31.13,31.02,31.08,21000.0,14.9219,14.97,14.9171,14.946,21000.0
2005-10-24 12:30:00,31.07,31.11,31.07,31.1,12800.0,14.9412,14.9604,14.9412,14.9556,12800.0
2005-10-24 12:40:00,31.11,31.13,31.07,31.13,11200.0,14.9604,14.97,14.9412,14.97,11200.0
2005-10-24 12:50:00,31.13,31.21,31.13,31.18,17000.0,14.97,15.0085,14.97,14.9941,17000.0
2005-10-24 13:00:00,31.2,31.29,31.19,31.28,21200.0,15.0037,15.047,14.9989,15.0422,21200.0
2005-10-24 13:10:00,31.31,31.35,31.28,31.33,11600.0,15.0566,15.0758,15.0422,15.0662,11600.0
2005-10-24 13:20:00,31.33,31.38,31.31,31.36,31400.0,15.0662,15.0902,15.0566,15.0806,31400.0
2005-10-24 13:30:00,31.36,31.43,31.36,31.4,6600.0,15.0806,15.1143,15.0806,15.0999,6600.0
2005-10-24 13:40:00,31.38,31.46,31.38,31.43,18200.0,15.0902,15.1287,15.0902,15.1143,18200.0
2005-10-24 13:50:00,31.43,31.48,31.43,31.43,13800.0,15.1143,15.1383,15.1143,15.1143,13800.0
2005-10-24 14:00:00,31.46,31.48,31.43,31.43,18200.0,15.1287,15.1383,15.1143,15.1143,18200.0
2005-10-24 14:10:00,31.43,31.45,31.41,31.43,23200.0,15.1143,15.1239,15.1047,15.1143,23200.0
2005-10-24 14:20:00,31.42,31.42,31.38,31.39,10400.0,15.1095,15.1095,15.0902,15.0951,10400.0
2005-10-24 14:30:00,31.39,31.44,31.36,31.42,13800.0,15.0951,15.1191,15.0806,15.1095,13800.0
2005-10-24 14:40:00,31.42,31.47,31.42,31.44,16200.0,15.1095,15.1335,15.1095,15.1191,16200.0
2005-10-24 14:50:00,31.42,31.45,31.41,31.43,17600.0,15.1095,15.1239,15.1047,15.1143,17600.0
2005-10-24 15:00:00,31.43,31.53,31.43,31.53,36000.0,15.1143,15.1624,15.1143,15.1624,36000.0
2005-10-24 15:10:00,31.51,31.61,31.51,31.59,40400.0,15.1528,15.2008,15.1528,15.1912,40400.0
2005-10-24 15:20:00,31.6,31.64,31.59,31.59,31200.0,15.196,15.2153,15.1912,15.1912,31200.0
2005-10-24 15:30:00,31.59,31.64,31.59,31.64,57200.0,15.1912,15.2153,15.1912,15.2153,57200.0
2005-10-24 15:40:00,31.63,31.69,31.61,31.67,56400.0,15.2105,15.2393,15.2008,15.2297,56400.0
2005-10-24 15:50:00,31.65,31.69,31.62,31.63,91800.0,15.2201,15.2393,15.2057,15.2105,91800.0
2005-10-25 09:30:00,31.47,31.6,31.47,31.6,46600.0,15.1335,15.196,15.1335,15.196,46600.0
2005-10-25 09:40:00,31.65,32.01,31.62,31.91,106800.0,15.2201,15.3932,15.2057,15.3451,106800.0
2005-10-25 09:50:00,31.91,31.95,31.79,31.95,69800.0,15.3451,15.3643,15.2874,15.3643,69800.0
2005-10-25 10:00:00,31.95,32.17,31.91,32.05,80400.0,15.3643,15.4701,15.3451,15.4124,80400.0
2005-10-25 10:10:00,32.05,32.19,32.04,32.09,68600.0,15.4124,15.4798,15.4076,15.4317,68600.0
2005-10-25 10:20:00,32.09,32.13,32.02,32.06,39200.0,15.4317,15.4509,15.398,15.4172,39200.0
2005-10-25 10:30:00,32.06,32.06,31.95,31.95,77800.0,15.4172,15.4172,15.3643,15.3643,77800.0
2005-10-25 10:40:00,31.93,31.95,31.83,31.85,58600.0,15.3547,15.3643,15.3066,15.3163,58600.0
2005-10-25 10:50:00,31.83,31.86,31.77,31.81,45400.0,15.3066,15.3211,15.2778,15.297,45400.0
2005-10-25 11:00:00,31.82,31.93,31.8,31.8,46600.0,15.3018,15.3547,15.2922,15.2922,46600.0
2005-10-25 11:10:00,31.8,31.86,31.76,31.82,44600.0,15.2922,15.3211,15.273,15.3018,44600.0
2005-10-25 11:20:00,31.82,31.84,31.77,31.77,30600.0,15.3018,15.3115,15.2778,15.2778,30600.0
2005-10-25 11:30:00,31.77,31.77,31.71,31.73,24000.0,15.2778,15.2778,15.2489,15.2586,24000.0
2005-10-25 11:40:00,31.74,31.75,31.68,31.68,24200.0,15.2634,15.2682,15.2345,15.2345,24200.0
2005-10-25 11:50:00,31.68,31.68,31.52,31.56,34200.0,15.2345,15.2345,15.1576,15.1768,34200.0
2005-10-25 12:00:00,31.55,31.67,31.54,31.63,19800.0,15.172,15.2297,15.1672,15.2105,19800.0
2005-10-25 12:10:00,31.63,31.72,31.58,31.72,28200.0,15.2105,15.2537,15.1864,15.2537,28200.0
2005-10-25 12:20:00,31.72,31.73,31.55,31.69,51000.0,15.2537,15.2586,15.172,15.2393,51000.0
2005-10-25 12:30:00,31.7,31.72,31.58,31.63,19600.0,15.2441,15.2537,15.1864,15.2105,19600.0
2005-10-25 12:40:00,31.63,31.72,31.62,31.62,36400.0,15.2105,15.2537,15.2057,15.2057,36400.0
2005-10-25 12:50:00,31.61,31.61,31.54,31.61,14200.0,15.2008,15.2008,15.1672,15.2008,14200.0
2005-10-25 13:00:00,31.61,31.61,31.55,31.55,8800.0,15.2008,15.2008,15.172,15.172,8800.0
2005-10-25 13:10:00,31.55,31.6,31.53,31.56,11800.0,15.172,15.196,15.1624,15.1768,11800.0
2005-10-25 13:20:00,31.56,31.56,31.53,31.53,9400.0,15.1768,15.1768,15.1624,15.1624,9400.0
2005-10-25 13:30:00,31.53,31.53,31.42,31.48,36400.0,15.1624,15.1624,15.1095,15.1383,36400.0
2005-10-25 13:40:00,31.48,31.52,31.42,31.52,23600.0,15.1383,15.1576,15.1095,15.1576,23600.0
2005-10-25 13:50:00,31.5,31.5,31.33,31.33,30000.0,15.1479,15.1479,15.0662,15.0662,30000.0
2005-10-25 14:00:00,31.33,31.41,31.31,31.35,90000.0,15.0662,15.1047,15.0566,15.0758,90000.0
2005-10-25 14:10:00,31.33,31.41,31.33,31.41,83600.0,15.0662,15.1047,15.0662,15.1047,83600.0
2005-10-25 14:20:00,31.41,31.44,31.38,31.44,57400.0,15.1047,15.1191,15.0902,15.1191,57400.0
2005-10-25 14:30:00,31.43,31.56,31.4,31.52,56400.0,15.1143,15.1768,15.0999,15.1576,56400.0
2005-10-25 14:40:00,31.55,31.73,31.53,31.68,54400.0,15.172,15.2586,15.1624,15.2345,54400.0
2005-10-25 14:50:00,31.68,31.69,31.63,31.63,66600.0,15.2345,15.2393,15.2105,15.2105,66600.0
2005-10-25 15:00:00,31.65,31.71,31.64,31.67,65200.0,15.2201,15.2489,15.2153,15.2297,65200.0
2005-10-25 15:10:00,31.65,31.68,31.51,31.53,91400.0,15.2201,15.2345,15.1528,15.1624,91400.0
2005-10-25 15:20:00,31.54,31.58,31.51,31.54,71800.0,15.1672,15.1864,15.1528,15.1672,71800.0
2005-10-25 15:30:00,31.55,31.64,31.51,31.63,68000.0,15.172,15.2153,15.1528,15.2105,68000.0
2005-10-25 15:40:00,31.63,31.85,31.63,31.76,64600.0,15.2105,15.3163,15.2105,15.273,64600.0
2005-10-25 15:50:00,31.77,31.77,31.66,31.75,117200.0,15.2778,15.2778,15.2249,15.2682,117200.0
2005-10-26 09:30:00,31.5,31.5,31.25,31.25,192000.0,15.1479,15.1479,15.0277,15.0277,192000.0
2005-10-26 09:40:00,31.25,31.45,31.25,31.36,165400.0,15.0277,15.1239,15.0277,15.0806,165400.0
2005-10-26 09:50:00,31.38,31.47,31.33,31.41,180600.0,15.0902,15.1335,15.0662,15.1047,180600.0
2005-10-26 10:00:00,31.41,31.48,31.36,31.45,164800.0,15.1047,15.1383,15.0806,15.1239,164800.0
2005-10-26 10:10:00,31.45,31.53,31.44,31.5,212400.0,15.1239,15.1624,15.1191,15.1479,212400.0
2005-10-26 10:20:00,31.5,31.59,31.46,31.49,149800.0,15.1479,15.1912,15.1287,15.1431,149800.0
2005-10-26 10:30:00,31.48,31.65,31.48,31.63,104000.0,15.1383,15.2201,15.1383,15.2105,104000.0
2005-10-26 10:40:00,31.62,31.64,31.55,31.64,75200.0,15.2057,15.2153,15.172,15.2153,75200.0
2005-10-26 10:50:00,31.61,31.68,31.58,31.61,91200.0,15.2008,15.2345,15.1864,15.2008,91200.0
2005-10-26 11:00:00,31.59,31.59,31.5,31.52,68600.0,15.1912,15.1912,15.1479,15.1576,68600.0
2005-10-26 11:10:00,31.53,31.56,31.43,31.43,55000.0,15.1624,15.1768,15.1143,15.1143,55000.0
2005-10-26 11:20:00,31.43,31.65,31.43,31.6,93600.0,15.1143,15.2201,15.1143,15.196,93600.0
2005-10-26 11:30:00,31.6,31.62,31.5,31.5,61000.0,15.196,15.2057,15.1479,15.1479,61000.0
2005-10-26 11:40:00,31.5,31.54,31.5,31.51,107000.0,15.1479,15.1672,15.1479,15.1528,107000.0
2005-10-26 11:50:00,31.5,31.53,31.47,31.5,108000.0,15.1479,15.1624,15.1335,15.1479,108000.0
2005-10-26 12:00:00,31.5,31.57,31.5,31.56,105000.0,15.1479,15.1816,15.1479,15.1768,105000.0
2005-10-26 12:10:00,31.56,31.59,31.54,31.56,57200.0,15.1768,15.1912,15.1672,15.1768,57200.0
2005-10-26 12:20:00,31.56,31.58,31.5,31.54,133600.0,15.1768,15.1864,15.1479,15.1672,133600.0
2005-10-26 12:30:00,31.54,31.61,31.51,31.53,78200.0,15.1672,15.2008,15.1528,15.1624,78200.0
2005-10-26 12:40:00,31.52,31.52,31.43,31.5,125000.0,15.1576,15.1576,15.1143,15.1479,125000.0
2005-10-26 12:50:00,31.5,31.59,31.5,31.57,35400.0,15.1479,15.1912,15.1479,15.1816,35400.0
2005-10-26 13:00:00,31.56,31.56,31.42,31.45,54000.0,15.1768,15.1768,15.1095,15.1239,54000.0
2005-10-26 13:10:00,31.45,31.47,31.31,31.37,49400.0,15.1239,15.1335,15.0566,15.0854,49400.0
2005-10-26 13:20:00,31.36,31.4,31.32,31.4,60000.0,15.0806,15.0999,15.0614,15.0999,60000.0
2005-10-26 13:30:00,31.39,31.41,31.32,31.36,55200.0,15.0951,15.1047,15.0614,15.0806,55200.0
2005-10-26 13:40:00,31.35,31.38,31.33,31.38,69000.0,15.0758,15.0902,15.0662,15.0902,69000.0
2005-10-26 13:50:00,31.34,31.38,31.31,31.33,67000.0,15.071,15.0902,15.0566,15.0662,67000.0
2005-10-26 14:00:00,31.32,31.41,31.28,31.31,83200.0,15.0614,15.1047,15.0422,15.0566,83200.0
2005-10-26 14:10:00,31.31,31.38,31.3,31.32,59200.0,15.0566,15.0902,15.0518,15.0614,59200.0
2005-10-26 14:20:00,31.32,31.5,31.31,31.31,62200.0,15.0614,15.1479,15.0566,15.0566,62200.0
2005-10-26 14:30:00,31.32,31.4,31.25,31.32,39800.0,15.0614,15.0999,15.0277,15.0614,39800.0
2005-10-26 14:40:00,31.32,31.33,31.21,31.25,39600.0,15.0614,15.0662,15.0085,15.0277,39600.0
2005-10-26 14:50:00,31.25,31.25,31.17,31.21,30600.0,15.0277,15.0277,14.9893,15.0085,30600.0
2005-10-26 15:00:00,31.2,31.23,31.18,31.21,41600.0,15.0037,15.0181,14.9941,15.0085,41600.0
2005-10-26 15:10:00,31.21,31.27,31.19,31.27,80600.0,15.0085,15.0373,14.9989,15.0373,80600.0
2005-10-26 15:20:00,31.27,31.39,31.27,31.36,141200.0,15.0373,15.0951,15.0373,15.0806,141200.0
2005-10-26 15:30:00,31.35,31.36,31.27,31.28,141400.0,15.0758,15.0806,15.0373,15.0422,141400.0
2005-10-26 15:40:00,31.28,31.28,31.1,31.11,142800.0,15.0422,15.0422,14.9556,14.9604,142800.0
2005-10-26 15:50:00,31.1,31.18,31.09,31.16,260400.0,14.9556,14.9941,14.9508,14.9844,260400.0
2005-10-27 09:30:00,31.25,31.25,30.93,31.02,56800.0,15.0277,15.0277,14.8738,14.9171,56800.0
2005-10-27 09:40:00,31.01,31.02,30.74,30.84,78800.0,14.9123,14.9171,14.7825,14.8306,78800.0
2005-10-27 09:50:00,30.83,30.95,30.75,30.89,107400.0,14.8258,14.8835,14.7873,14.8546,107400.0
2005-10-27 10:00:00,30.88,31.0,30.79,31.0,91000.0,14.8498,14.9075,14.8065,14.9075,91000.0
2005-10-27 10:10:00,31.03,31.09,30.91,30.92,77800.0,14.9219,14.9508,14.8642,14.869,77800.0
2005-10-27 10:20:00,30.91,31.02,30.83,31.0,82800.0,14.8642,14.9171,14.8258,14.9075,82800.0
2005-10-27 10:30:00,31.0,31.0,30.88,30.97,84400.0,14.9075,14.9075,14.8498,14.8931,84400.0
2005-10-27 10:40:00,30.96,31.0,30.91,30.96,73400.0,14.8883,14.9075,14.8642,14.8883,73400.0
2005-10-27 10:50:00,30.96,31.11,30.96,31.03,63400.0,14.8883,14.9604,14.8883,14.9219,63400.0
2005-10-27 11:00:00,31.03,31.18,31.03,31.15,57000.0,14.9219,14.9941,14.9219,14.9796,57000.0
2005-10-27 11:10:00,31.15,31.16,31.02,31.13,55600.0,14.9796,14.9844,14.9171,14.97,55600.0
2005-10-27 11:20:00,31.13,31.15,31.06,31.08,40800.0,14.97,14.9796,14.9364,14.946,40800.0
2005-10-27 11:30:00,31.07,31.08,30.96,31.03,41800.0,14.9412,14.946,14.8883,14.9219,41800.0
2005-10-27 11:40:00,31.03,31.03,30.96,30.97,19800.0,14.9219,14.9219,14.8883,14.8931,19800.0
2005-10-27 11:50:00,30.97,31.15,30.96,31.14,57600.0,14.8931,14.9796,14.8883,14.9748,57600.0
2005-10-27 12:00:00,31.13,31.28,31.11,31.28,23400.0,14.97,15.0422,14.9604,15.0422,23400.0
2005-10-27 12:10:00,31.27,31.27,31.08,31.08,52400.0,15.0373,15.0373,14.946,14.946,52400.0
2005-10-27 12:20:00,31.08,31.19,31.08,31.18,25200.0,14.946,14.9989,14.946,14.9941,25200.0
2005-10-27 12:30:00,31.18,31.27,31.15,31.25,31000.0,14.9941,15.0373,14.9796,15.0277,31000.0
2005-10-27 12:40:00,31.25,31.27,31.16,31.23,52000.0,15.0277,15.0373,14.9844,15.0181,52000.0
2005-10-27 12:50:00,31.23,31.24,31.2,31.2,20200.0,15.0181,15.0229,15.0037,15.0037,20200.0
2005-10-27 13:00:00,31.2,31.22,31.07,31.16,26000.0,15.0037,15.0133,14.9412,14.9844,26000.0
2005-10-27 13:10:00,31.17,31.21,31.08,31.13,22600.0,14.9893,15.0085,14.946,14.97,22600.0
2005-10-27 13:20:00,31.11,31.18,31.08,31.09,25000.0,14.9604,14.9941,14.946,14.9508,25000.0
2005-10-27 13:30:00,31.09,31.1,31.06,31.08,9400.0,14.9508,14.9556,14.9364,14.946,9400.0
2005-10-27 13:40:00,31.09,31.12,31.06,31.09,22000.0,14.9508,14.9652,14.9364,14.9508,22000.0
2005-10-27 13:50:00,31.09,31.18,31.09,31.18,31000.0,14.9508,14.9941,14.9508,14.9941,31000.0
2005-10-27 14:00:00,31.2,31.2,31.11,31.11,16800.0,15.0037,15.0037,14.9604,14.9604,16800.0
2005-10-27 14:10:00,31.13,31.21,31.12,31.18,48400.0,14.97,15.0085,14.9652,14.9941,48400.0
2005-10-27 14:20:00,31.18,31.2,31.11,31.18,27200.0,14.9941,15.0037,14.9604,14.9941,27200.0
2005-10-27 14:30:00,31.2,31.21,31.15,31.15,56200.0,15.0037,15.0085,14.9796,14.9796,56200.0
2005-10-27 14:40:00,31.16,31.18,31.09,31.09,30000.0,14.9844,14.9941,14.9508,14.9508,30000.0
2005-10-27 14:50:00,31.08,31.1,31.03,31.03,50400.0,14.946,14.9556,14.9219,14.9219,50400.0
2005-10-27 15:00:00,31.03,31.08,30.98,30.99,34000.0,14.9219,14.946,14.8979,14.9027,34000.0
2005-10-27 15:10:00,31.0,31.06,30.93,31.05,62800.0,14.9075,14.9364,14.8738,14.9316,62800.0
2005-10-27 15:20:00,31.05,31.07,30.97,30.98,117600.0,14.9316,14.9412,14.8931,14.8979,117600.0
2005-10-27 15:30:00,30.98,31.04,30.95,30.96,104000.0,14.8979,14.9267,14.8835,14.8883,104000.0
2005-10-27 15:40:00,30.93,31.0,30.87,30.96,79400.0,14.8738,14.9075,14.845,14.8883,79400.0
2005-10-27 15:50:00,30.96,30.99,30.94,30.96,89400.0,14.8883,14.9027,14.8787,14.8883,89400.0
2005-10-28 09:30:00,30.98,31.28,30.95,31.25,58800.0,14.8979,15.0422,14.8835,15.0277,58800.0
2005-10-28 09:40:00,31.25,31.25,31.05,31.12,88200.0,15.0277,15.0277,14.9316,14.9652,88200.0
2005-10-28 09:50:00,31.12,31.3,31.08,31.16,117600.0,14.9652,15.0518,14.946,14.9844,117600.0
2005-10-28 10:00:00,31.16,31.24,31.0,31.11,81800.0,14.9844,15.0229,14.9075,14.9604,81800.0
2005-10-28 10:10:00,31.11,31.18,31.08,31.1,51800.0,14.9604,14.9941,14.946,14.9556,51800.0
2005-10-28 10:20:00,31.11,31.25,31.07,31.12,73400.0,14.9604,15.0277,14.9412,14.9652,73400.0
2005-10-28 10:30:00,31.14,31.17,31.07,31.16,78200.0,14.9748,14.9893,14.9412,14.9844,78200.0
2005-10-28 10:40:00,31.16,31.2,31.08,31.16,62800.0,14.9844,15.0037,14.946,14.9844,62800.0
2005-10-28 10:50:00,31.17,31.24,31.05,31.13,116200.0,14.9893,15.0229,14.9316,14.97,116200.0
2005-10-28 11:00:00,31.09,31.15,31.06,31.11,63600.0,14.9508,14.9796,14.9364,14.9604,63600.0
2005-10-28 11:10:00,31.11,31.2,31.03,31.06,89200.0,14.9604,15.0037,14.9219,14.9364,89200.0
2005-10-28 11:20:00,31.06,31.18,31.03,31.18,68400.0,14.9364,14.9941,14.9219,14.9941,68400.0
2005-10-28 11:30:00,31.17,31.22,31.15,31.18,46800.0,14.9893,15.0133,14.9796,14.9941,46800.0
2005-10-28 11:40:00,31.18,31.18,31.1,31.16,67600.0,14.9941,14.9941,14.9556,14.9844,67600.0
2005-10-28 11:50:00,31.16,31.17,31.1,31.16,26800.0,14.9844,14.9893,14.9556,14.9844,26800.0
2005-10-28 12:00:00,31.16,31.27,31.16,31.26,38400.0,14.9844,15.0373,14.9844,15.0325,38400.0
2005-10-28 12:10:00,31.26,31.27,31.14,31.16,70000.0,15.0325,15.0373,14.9748,14.9844,70000.0
2005-10-28 12:20:00,31.16,31.22,31.15,31.22,27800.0,14.9844,15.0133,14.9796,15.0133,27800.0
2005-10-28 12:30:00,31.21,31.26,31.16,31.25,42400.0,15.0085,15.0325,14.9844,15.0277,42400.0
2005-10-28 12:40:00,31.25,31.27,31.23,31.25,67400.0,15.0277,15.0373,15.0181,15.0277,67400.0
2005-10-28 12:50:00,31.25,31.25,31.17,31.24,45400.0,15.0277,15.0277,14.9893,15.0229,45400.0
2005-10-28 13:00:00,31.24,31.34,31.24,31.29,45200.0,15.0229,15.071,15.0229,15.047,45200.0
2005-10-28 13:10:00,31.28,31.38,31.28,31.35,30800.0,15.0422,15.0902,15.0422,15.0758,30800.0
2005-10-28 13:20:00,31.34,31.4,31.31,31.38,33800.0,15.071,15.0999,15.0566,15.0902,33800.0
2005-10-28 13:30:00,31.38,31.38,31.17,31.26,94200.0,15.0902,15.0902,14.9893,15.0325,94200.0
2005-10-28 13:40:00,31.27,31.28,31.24,31.24,26400.0,15.0373,15.0422,15.0229,15.0229,26400.0
2005-10-28 13:50:00,31.24,31.34,31.24,31.34,74400.0,15.0229,15.071,15.0229,15.071,74400.0
2005-10-28 14:00:00,31.34,31.45,31.28,31.45,95400.0,15.071,15.1239,15.0422,15.1239,95400.0
2005-10-28 14:10:00,31.42,31.44,31.39,31.39,81000.0,15.1095,15.1191,15.0951,15.0951,81000.0
2005-10-28 14:20:00,31.38,31.47,31.37,31.38,70000.0,15.0902,15.1335,15.0854,15.0902,70000.0
2005-10-28 14:30:00,31.39,31.46,31.38,31.4,66400.0,15.0951,15.1287,15.0902,15.0999,66400.0
2005-10-28 14:40:00,31.4,31.46,31.36,31.43,46600.0,15.0999,15.1287,15.0806,15.1143,46600.0
2005-10-28 14:50:00,31.42,31.53,31.42,31.48,26000.0,15.1095,15.1624,15.1095,15.1383,26000.0
2005-10-28 15:00:00,31.48,31.55,31.44,31.45,54000.0,15.1383,15.172,15.1191,15.1239,54000.0
2005-10-28 15:10:00,31.47,31.5,31.46,31.47,49800.0,15.1335,15.1479,15.1287,15.1335,49800.0
2005-10-28 15:20:00,31.46,31.53,31.45,31.45,41400.0,15.1287,15.1624,15.1239,15.1239,41400.0
2005-10-28 15:30:00,31.45,31.47,31.43,31.45,23600.0,15.1239,15.1335,15.1143,15.1239,23600.0
2005-10-28 15:40:00,31.45,31.57,31.45,31.55,61600.0,15.1239,15.1816,15.1239,15.172,61600.0
2005-10-28 15:50:00,31.58,31.65,31.55,31.64,58000.0,15.1864,15.2201,15.172,15.2153,58000.0
2005-10-31 09:30:00,31.75,31.75,31.64,31.64,60400.0,15.2682,15.2682,15.2153,15.2153,60400.0
2005-10-31 09:40:00,31.64,31.75,31.6,31.6,89600.0,15.2153,15.2682,15.196,15.196,89600.0
2005-10-31 09:50:00,31.61,31.63,31.43,31.6,102600.0,15.2008,15.2105,15.1143,15.196,102600.0
2005-10-31 10:00:00,31.59,31.66,31.44,31.46,101600.0,15.1912,15.2249,15.1191,15.1287,101600.0
2005-10-31 10:10:00,31.46,31.57,31.46,31.55,48000.0,15.1287,15.1816,15.1287,15.172,48000.0
2005-10-31 10:20:00,31.54,31.69,31.51,31.67,62400.0,15.1672,15.2393,15.1528,15.2297,62400.0
2005-10-31 10:30:00,31.67,31.69,31.59,31.63,58400.0,15.2297,15.2393,15.1912,15.2105,58400.0
2005-10-31 10:40:00,31.63,31.65,31.58,31.58,44200.0,15.2105,15.2201,15.1864,15.1864,44200.0
2005-10-31 10:50:00,31.58,31.59,31.45,31.56,42000.0,15.1864,15.1912,15.1239,15.1768,42000.0
2005-10-31 11:00:00,31.56,31.56,31.44,31.44,63600.0,15.1768,15.1768,15.1191,15.1191,63600.0
2005-10-31 11:10:00,31.44,31.49,31.42,31.45,42000.0,15.1191,15.1431,15.1095,15.1239,42000.0
2005-10-31 11:20:00,31.45,31.47,31.41,31.41,33200.0,15.1239,15.1335,15.1047,15.1047,33200.0
2005-10-31 11:30:00,31.42,31.59,31.42,31.46,44000.0,15.1095,15.1912,15.1095,15.1287,44000.0
2005-10-31 11:40:00,31.46,31.47,31.41,31.43,35600.0,15.1287,15.1335,15.1047,15.1143,35600.0
2005-10-31 11:50:00,31.42,31.46,31.41,31.45,18400.0,15.1095,15.1287,15.1047,15.1239,18400.0
2005-10-31 12:00:00,31.44,31.56,31.42,31.56,56400.0,15.1191,15.1768,15.1095,15.1768,56400.0
2005-10-31 12:10:00,31.57,31.58,31.41,31.46,29200.0,15.1816,15.1864,15.1047,15.1287,29200.0
2005-10-31 12:20:00,31.43,31.49,31.43,31.43,26400.0,15.1143,15.1431,15.1143,15.1143,26400.0
2005-10-31 12:30:00,31.42,31.43,31.36,31.43,32800.0,15.1095,15.1143,15.0806,15.1143,32800.0
2005-10-31 12:40:00,31.43,31.43,31.37,31.43,32200.0,15.1143,15.1143,15.0854,15.1143,32200.0
2005-10-31 12:50:00,31.43,31.65,31.43,31.61,33400.0,15.1143,15.2201,15.1143,15.2008,33400.0
2005-10-31 13:00:00,31.63,31.63,31.56,31.56,13400.0,15.2105,15.2105,15.1768,15.1768,13400.0
2005-10-31 13:10:00,31.56,31.56,31.41,31.42,26600.0,15.1768,15.1768,15.1047,15.1095,26600.0
2005-10-31 13:20:00,31.42,31.48,31.37,31.4,30600.0,15.1095,15.1383,15.0854,15.0999,30600.0
2005-10-31 13:30:00,31.4,31.44,31.32,31.4,56400.0,15.0999,15.1191,15.0614,15.0999,56400.0
2005-10-31 13:40:00,31.4,31.5,31.33,31.34,39400.0,15.0999,15.1479,15.0662,15.071,39400.0
2005-10-31 13:50:00,31.36,31.41,31.36,31.4,28000.0,15.0806,15.1047,15.0806,15.0999,28000.0
2005-10-31 14:00:00,31.4,31.43,31.36,31.36,45400.0,15.0999,15.1143,15.0806,15.0806,45400.0
2005-10-31 14:10:00,31.36,31.36,31.3,31.3,69000.0,15.0806,15.0806,15.0518,15.0518,69000.0
2005-10-31 14:20:00,31.3,31.3,31.25,31.29,29600.0,15.0518,15.0518,15.0277,15.047,29600.0
2005-10-31 14:30:00,31.3,31.33,31.24,31.29,58400.0,15.0518,15.0662,15.0229,15.047,58400.0
2005-10-31 14:40:00,31.31,31.34,31.26,31.27,29800.0,15.0566,15.071,15.0325,15.0373,29800.0
2005-10-31 14:50:00,31.25,31.41,31.25,31.38,33800.0,15.0277,15.1047,15.0277,15.0902,33800.0
2005-10-31 15:00:00,31.38,31.43,31.33,31.4,64400.0,15.0902,15.1143,15.0662,15.0999,64400.0
2005-10-31 15:10:00,31.4,31.52,31.36,31.51,51000.0,15.0999,15.1576,15.0806,15.1528,51000.0
2005-10-31 15:20:00,31.51,31.59,31.42,31.53,81400.0,15.1528,15.1912,15.1095,15.1624,81400.0
2005-10-31 15:30:00,31.53,31.63,31.5,31.58,63200.0,15.1624,15.2105,15.1479,15.1864,63200.0
2005-10-31 15:40:00,31.59,31.6,31.51,31.54,106400.0,15.1912,15.196,15.1528,15.1672,106400.0
2005-10-31 15:50:00,31.54,31.54,31.35,31.37,108200.0,15.1672,15.1672,15.0758,15.0854,108200.0
2005-11-01 09:30:00,31.18,31.18,31.14,31.15,72400.0,14.9941,14.9941,14.9748,14.9796,72400.0
2005-11-01 09:40:00,31.15,31.3,31.11,31.11,105400.0,14.9796,15.0518,14.9604,14.9604,105400.0
2005-11-01 09:50:00,31.15,31.19,31.08,31.18,94200.0,14.9796,14.9989,14.946,14.9941,94200.0
2005-11-01 10:00:00,31.18,31.23,31.13,31.18,79800.0,14.9941,15.0181,14.97,14.9941,79800.0
2005-11-01 10:10:00,31.17,31.2,31.14,31.15,68000.0,14.9893,15.0037,14.9748,14.9796,68000.0
2005-11-01 10:20:00,31.15,31.16,31.11,31.13,43000.0,14.9796,14.9844,14.9604,14.97,43000.0
2005-11-01 10:30:00,31.13,31.18,31.1,31.14,30800.0,14.97,14.9941,14.9556,14.9748,30800.0
2005-11-01 10:40:00,31.14,31.18,31.07,31.15,42200.0,14.9748,14.9941,14.9412,14.9796,42200.0
2005-11-01 10:50:00,31.17,31.21,31.16,31.18,31200.0,14.9893,15.0085,14.9844,14.9941,31200.0
2005-11-01 11:00:00,31.18,31.18,31.13,31.13,16200.0,14.9941,14.9941,14.97,14.97,16200.0
2005-11-01 11:10:00,31.14,31.14,31.09,31.11,25400.0,14.9748,14.9748,14.9508,14.9604,25400.0
2005-11-01 11:20:00,31.09,31.11,30.98,30.98,48000.0,14.9508,14.9604,14.8979,14.8979,48000.0
2005-11-01 11:30:00,30.98,31.16,30.96,31.16,42600.0,14.8979,14.9844,14.8883,14.9844,42600.0
2005-11-01 11:40:00,31.05,31.05,30.9,30.9,54600.0,14.9316,14.9316,14.8594,14.8594,54600.0
2005-11-01 11:50:00,30.9,31.03,30.89,31.03,122000.0,14.8594,14.9219,14.8546,14.9219,122000.0
2005-11-01 12:00:00,31.03,31.15,31.02,31.08,60200.0,14.9219,14.9796,14.9171,14.946,60200.0
2005-11-01 12:10:00,31.08,31.11,31.06,31.11,46000.0,14.946,14.9604,14.9364,14.9604,46000.0
2005-11-01 12:20:00,31.11,31.15,31.1,31.14,51000.0,14.9604,14.9796,14.9556,14.9748,51000.0
2005-11-01 12:30:00,31.15,31.15,31.07,31.09,31600.0,14.9796,14.9796,14.9412,14.9508,31600.0
2005-11-01 12:40:00,31.09,31.12,31.06,31.09,55200.0,14.9508,14.9652,14.9364,14.9508,55200.0
2005-11-01 12:50:00,31.1,31.11,31.06,31.11,42200.0,14.9556,14.9604,14.9364,14.9604,42200.0
2005-11-01 13:00:00,31.11,31.11,31.08,31.08,59400.0,14.9604,14.9604,14.946,14.946,59400.0
2005-11-01 13:10:00,31.08,31.1,31.06,31.07,53000.0,14.946,14.9556,14.9364,14.9412,53000.0
2005-11-01 13:20:00,31.07,31.09,31.05,31.05,23200.0,14.9412,14.9508,14.9316,14.9316,23200.0
2005-11-01 13:30:00,31.09,31.09,31.05,31.06,47000.0,14.9508,14.9508,14.9316,14.9364,47000.0
2005-11-01 13:40:00,31.05,31.05,31.01,31.05,29000.0,14.9316,14.9316,14.9123,14.9316,29000.0
2005-11-01 13:50:00,31.05,31.1,31.05,31.07,47600.0,14.9316,14.9556,14.9316,14.9412,47600.0
2005-11-01 14:00:00,31.07,31.08,31.03,31.03,21000.0,14.9412,14.946,14.9219,14.9219,21000.0
2005-11-01 14:10:00,31.03,31.1,30.95,31.09,62800.0,14.9219,14.9556,14.8835,14.9508,62800.0
2005-11-01 14:20:00,31.1,31.13,31.06,31.13,103000.0,14.9556,14.97,14.9364,14.97,103000.0
2005-11-01 14:30:00,31.13,31.2,31.04,31.05,71800.0,14.97,15.0037,14.9267,14.9316,71800.0
2005-11-01 14:40:00,31.05,31.06,30.95,30.99,55400.0,14.9316,14.9364,14.8835,14.9027,55400.0
2005-11-01 14:50:00,31.0,31.06,31.0,31.04,51600.0,14.9075,14.9364,14.9075,14.9267,51600.0
2005-11-01 15:00:00,31.04,31.06,31.0,31.02,67000.0,14.9267,14.9364,14.9075,14.9171,67000.0
2005-11-01 15:10:00,31.01,31.05,31.0,31.04,66000.0,14.9123,14.9316,14.9075,14.9267,66000.0
2005-11-01 15:20:00,31.04,31.09,31.04,31.04,66200.0,14.9267,14.9508,14.9267,14.9267,66200.0
2005-11-01 15:30:00,31.05,31.1,31.05,31.08,57000.0,14.9316,14.9556,14.9316,14.946,57000.0
2005-11-01 15:40:00,31.08,31.17,31.08,31.11,102000.0,14.946,14.9893,14.946,14.9604,102000.0
2005-11-01 15:50:00,31.1,31.1,30.9,31.0,131600.0,14.9556,14.9556,14.8594,14.9075,131600.0
2005-11-02 09:40:00,30.74,30.99,30.65,30.98,175000.0,14.7825,14.9027,14.7392,14.8979,175000.0
2005-11-02 09:50:00,30.97,30.97,30.83,30.83,223400.0,14.8931,14.8931,14.8258,14.8258,223400.0
2005-11-02 10:00:00,30.83,30.88,30.8,30.83,119200.0,14.8258,14.8498,14.8113,14.8258,119200.0
2005-11-02 10:10:00,30.83,30.83,30.57,30.57,90000.0,14.8258,14.8258,14.7007,14.7007,90000.0
2005-11-02 10:20:00,30.56,30.62,30.4,30.6,96800.0,14.6959,14.7248,14.619,14.7152,96800.0
2005-11-02 10:30:00,30.62,30.83,30.59,30.83,59800.0,14.7248,14.8258,14.7103,14.8258,59800.0
2005-11-02 10:40:00,30.84,30.84,30.72,30.72,44200.0,14.8306,14.8306,14.7729,14.7729,44200.0
2005-11-02 10:50:00,30.7,30.85,30.68,30.84,41400.0,14.7632,14.8354,14.7536,14.8306,41400.0
2005-11-02 11:00:00,30.85,30.93,30.85,30.91,70200.0,14.8354,14.8738,14.8354,14.8642,70200.0
2005-11-02 11:10:00,30.91,30.96,30.89,30.93,62600.0,14.8642,14.8883,14.8546,14.8738,62600.0
2005-11-02 11:20:00,30.93,30.93,30.88,30.88,75000.0,14.8738,14.8738,14.8498,14.8498,75000.0
2005-11-02 11:30:00,30.86,30.94,30.85,30.94,79400.0,14.8402,14.8787,14.8354,14.8787,79400.0
2005-11-02 11:40:00,30.96,31.0,30.9,30.95,53400.0,14.8883,14.9075,14.8594,14.8835,53400.0
2005-11-02 11:50:00,30.95,30.97,30.9,30.93,46000.0,14.8835,14.8931,14.8594,14.8738,46000.0
2005-11-02 12:00:00,30.92,30.94,30.89,30.93,32600.0,14.869,14.8787,14.8546,14.8738,32600.0
2005-11-02 12:10:00,30.92,30.92,30.85,30.85,79000.0,14.869,14.869,14.8354,14.8354,79000.0
2005-11-02 12:20:00,30.86,30.89,30.83,30.89,33000.0,14.8402,14.8546,14.8258,14.8546,33000.0
2005-11-02 12:30:00,30.91,30.92,30.86,30.87,42200.0,14.8642,14.869,14.8402,14.845,42200.0
2005-11-02 12:40:00,30.87,30.87,30.76,30.78,53800.0,14.845,14.845,14.7921,14.8017,53800.0
2005-11-02 12:50:00,30.8,30.95,30.8,30.88,41000.0,14.8113,14.8835,14.8113,14.8498,41000.0
2005-11-02 13:00:00,30.88,30.89,30.85,30.85,22000.0,14.8498,14.8546,14.8354,14.8354,22000.0
2005-11-02 13:10:00,30.85,30.88,30.82,30.83,25000.0,14.8354,14.8498,14.8209,14.8258,25000.0
2005-11-02 13:20:00,30.83,30.87,30.83,30.86,21400.0,14.8258,14.845,14.8258,14.8402,21400.0
2005-11-02 13:30:00,30.85,30.9,30.85,30.89,30800.0,14.8354,14.8594,14.8354,14.8546,30800.0
2005-11-02 13:40:00,30.89,30.98,30.89,30.94,32800.0,14.8546,14.8979,14.8546,14.8787,32800.0
2005-11-02 13:50:00,30.93,30.95,30.82,30.84,46000.0,14.8738,14.8835,14.8209,14.8306,46000.0
2005-11-02 14:00:00,30.85,30.97,30.84,30.9,68800.0,14.8354,14.8931,14.8306,14.8594,68800.0
2005-11-02 14:10:00,30.9,30.93,30.84,30.89,47000.0,14.8594,14.8738,14.8306,14.8546,47000.0
2005-11-02 14:20:00,30.89,30.92,30.85,30.86,38200.0,14.8546,14.869,14.8354,14.8402,38200.0
2005-11-02 14:30:00,30.86,30.88,30.83,30.87,30800.0,14.8402,14.8498,14.8258,14.845,30800.0
2005-11-02 14:40:00,30.86,30.9,30.86,30.87,28000.0,14.8402,14.8594,14.8402,14.845,28000.0
2005-11-02 14:50:00,30.88,30.92,30.85,30.88,70600.0,14.8498,14.869,14.8354,14.8498,70600.0
2005-11-02 15:00:00,30.89,30.95,30.89,30.93,30200.0,14.8546,14.8835,14.8546,14.8738,30200.0
2005-11-02 15:10:00,30.94,31.05,30.93,31.0,84200.0,14.8787,14.9316,14.8738,14.9075,84200.0
2005-11-02 15:20:00,31.0,31.07,30.98,30.99,31800.0,14.9075,14.9412,14.8979,14.9027,31800.0
2005-11-02 15:30:00,31.0,31.04,30.97,30.99,36200.0,14.9075,14.9267,14.8931,14.9027,36200.0
2005-11-02 15:40:00,31.02,31.24,31.02,31.24,36600.0,14.9171,15.0229,14.9171,15.0229,36600.0
2005-11-02 15:50:00,31.25,31.28,31.17,31.23,84600.0,15.0277,15.0422,14.9893,15.0181,84600.0
2005-11-03 09:30:00,31.3,31.3,31.27,31.29,37800.0,15.0518,15.0518,15.0373,15.047,37800.0
2005-11-03 09:40:00,31.3,31.35,31.28,31.31,103200.0,15.0518,15.0758,15.0422,15.0566,103200.0
2005-11-03 09:50:00,31.36,31.41,31.33,31.41,37600.0,15.0806,15.1047,15.0662,15.1047,37600.0
2005-11-03 10:00:00,31.41,31.5,31.33,31.45,112200.0,15.1047,15.1479,15.0662,15.1239,112200.0
2005-11-03 10:10:00,31.43,31.6,31.43,31.57,147800.0,15.1143,15.196,15.1143,15.1816,147800.0
2005-11-03 10:20:00,31.57,31.66,31.55,31.56,92200.0,15.1816,15.2249,15.172,15.1768,92200.0
2005-11-03 10:30:00,31.55,31.63,31.5,31.52,75200.0,15.172,15.2105,15.1479,15.1576,75200.0
2005-11-03 10:40:00,31.5,31.63,31.47,31.47,79600.0,15.1479,15.2105,15.1335,15.1335,79600.0
2005-11-03 10:50:00,31.46,31.53,31.41,31.42,57800.0,15.1287,15.1624,15.1047,15.1095,57800.0
2005-11-03 11:00:00,31.41,31.44,31.3,31.34,54800.0,15.1047,15.1191,15.0518,15.071,54800.0
2005-11-03 11:10:00,31.34,31.44,31.32,31.42,38600.0,15.071,15.1191,15.0614,15.1095,38600.0
2005-11-03 11:20:00,31.42,31.49,31.38,31.49,22600.0,15.1095,15.1431,15.0902,15.1431,22600.0
2005-11-03 11:30:00,31.49,31.52,31.48,31.48,26000.0,15.1431,15.1576,15.1383,15.1383,26000.0
2005-11-03 11:40:00,31.48,31.52,31.47,31.48,56800.0,15.1383,15.1576,15.1335,15.1383,56800.0
2005-11-03 11:50:00,31.48,31.55,31.47,31.51,49200.0,15.1383,15.172,15.1335,15.1528,49200.0
2005-11-03 12:00:00,31.52,31.6,31.5,31.57,74200.0,15.1576,15.196,15.1479,15.1816,74200.0
2005-11-03 12:10:00,31.57,31.59,31.49,31.58,51000.0,15.1816,15.1912,15.1431,15.1864,51000.0
2005-11-03 12:20:00,31.58,31.68,31.53,31.68,30000.0,15.1864,15.2345,15.1624,15.2345,30000.0
2005-11-03 12:30:00,31.68,31.69,31.61,31.67,53600.0,15.2345,15.2393,15.2008,15.2297,53600.0
2005-11-03 12:40:00,31.67,31.67,31.56,31.63,27200.0,15.2297,15.2297,15.1768,15.2105,27200.0
2005-11-03 12:50:00,31.63,31.68,31.6,31.68,28200.0,15.2105,15.2345,15.196,15.2345,28200.0
2005-11-03 13:00:00,31.68,31.71,31.67,31.68,31000.0,15.2345,15.2489,15.2297,15.2345,31000.0
2005-11-03 13:10:00,31.68,31.74,31.5,31.74,64000.0,15.2345,15.2634,15.1479,15.2634,64000.0
2005-11-03 13:20:00,31.74,31.82,31.74,31.77,56000.0,15.2634,15.3018,15.2634,15.2778,56000.0
2005-11-03 13:30:00,31.79,31.8,31.71,31.75,86400.0,15.2874,15.2922,15.2489,15.2682,86400.0
2005-11-03 13:40:00,31.74,31.86,31.73,31.8,39400.0,15.2634,15.3211,15.2586,15.2922,39400.0
2005-11-03 13:50:00,31.82,31.92,31.77,31.9,57000.0,15.3018,15.3499,15.2778,15.3403,57000.0
2005-11-03 14:00:00,31.89,31.93,31.88,31.91,32200.0,15.3355,15.3547,15.3307,15.3451,32200.0
2005-11-03 14:10:00,31.9,31.91,31.87,31.91,54800.0,15.3403,15.3451,15.3259,15.3451,54800.0
2005-11-03 14:20:00,31.92,31.94,31.89,31.9,67200.0,15.3499,15.3595,15.3355,15.3403,67200.0
2005-11-03 14:30:00,31.9,31.91,31.88,31.88,50200.0,15.3403,15.3451,15.3307,15.3307,50200.0
2005-11-03 14:40:00,31.88,31.88,31.77,31.81,123400.0,15.3307,15.3307,15.2778,15.297,123400.0
2005-11-03 14:50:00,31.81,31.86,31.8,31.86,118200.0,15.297,15.3211,15.2922,15.3211,118200.0
2005-11-03 15:00:00,31.86,31.86,31.8,31.83,142600.0,15.3211,15.3211,15.2922,15.3066,142600.0
2005-11-03 15:10:00,31.84,31.85,31.74,31.77,181400.0,15.3115,15.3163,15.2634,15.2778,181400.0
2005-11-03 15:20:00,31.79,31.88,31.75,31.87,148000.0,15.2874,15.3307,15.2682,15.3259,148000.0
2005-11-03 15:30:00,31.86,31.91,31.83,31.85,138400.0,15.3211,15.3451,15.3066,15.3163,138400.0
2005-11-03 15:40:00,31.86,31.86,31.8,31.83,214400.0,15.3211,15.3211,15.2922,15.3066,214400.0
2005-11-03 15:50:00,31.83,31.85,31.77,31.85,172800.0,15.3066,15.3163,15.2778,15.3163,172800.0
2005-11-04 09:30:00,32.0,32.05,31.93,31.93,73400.0,15.3884,15.4124,15.3547,15.3547,73400.0
2005-11-04 09:40:00,31.93,32.0,31.9,32.0,65200.0,15.3547,15.3884,15.3403,15.3884,65200.0
2005-11-04 09:50:00,31.98,32.01,31.91,32.01,70000.0,15.3788,15.3932,15.3451,15.3932,70000.0
2005-11-04 10:00:00,32.01,32.01,31.88,31.89,131400.0,15.3932,15.3932,15.3307,15.3355,131400.0
2005-11-04 10:10:00,31.86,31.9,31.8,31.83,72200.0,15.3211,15.3403,15.2922,15.3066,72200.0
2005-11-04 10:20:00,31.84,31.93,31.81,31.93,76200.0,15.3115,15.3547,15.297,15.3547,76200.0
2005-11-04 10:30:00,31.95,31.95,31.85,31.86,64000.0,15.3643,15.3643,15.3163,15.3211,64000.0
2005-11-04 10:40:00,31.85,31.91,31.81,31.85,111000.0,15.3163,15.3451,15.297,15.3163,111000.0
2005-11-04 10:50:00,31.86,31.95,31.85,31.87,72000.0,15.3211,15.3643,15.3163,15.3259,72000.0
2005-11-04 11:00:00,31.87,31.96,31.87,31.89,77600.0,15.3259,15.3692,15.3259,15.3355,77600.0
2005-11-04 11:10:00,31.89,31.92,31.85,31.92,67400.0,15.3355,15.3499,15.3163,15.3499,67400.0
2005-11-04 11:20:00,31.92,31.93,31.86,31.87,44000.0,15.3499,15.3547,15.3211,15.3259,44000.0
2005-11-04 11:30:00,31.87,31.91,31.87,31.89,64800.0,15.3259,15.3451,15.3259,15.3355,64800.0
2005-11-04 11:40:00,31.91,31.92,31.89,31.89,56400.0,15.3451,15.3499,15.3355,15.3355,56400.0
2005-11-04 11:50:00,31.89,31.9,31.85,31.85,44800.0,15.3355,15.3403,15.3163,15.3163,44800.0
2005-11-04 12:00:00,31.86,31.9,31.82,31.86,59800.0,15.3211,15.3403,15.3018,15.3211,59800.0
2005-11-04 12:10:00,31.86,31.89,31.84,31.89,94400.0,15.3211,15.3355,15.3115,15.3355,94400.0
2005-11-04 12:20:00,31.89,31.94,31.88,31.91,110400.0,15.3355,15.3595,15.3307,15.3451,110400.0
2005-11-04 12:30:00,31.91,31.94,31.85,31.85,117200.0,15.3451,15.3595,15.3163,15.3163,117200.0
2005-11-04 12:40:00,31.86,31.88,31.84,31.86,119200.0,15.3211,15.3307,15.3115,15.3211,119200.0
2005-11-04 12:50:00,31.87,31.92,31.85,31.86,59000.0,15.3259,15.3499,15.3163,15.3211,59000.0
2005-11-04 13:00:00,31.86,31.87,31.82,31.83,42600.0,15.3211,15.3259,15.3018,15.3066,42600.0
2005-11-04 13:10:00,31.82,31.83,31.74,31.74,37800.0,15.3018,15.3066,15.2634,15.2634,37800.0
2005-11-04 13:20:00,31.72,31.74,31.68,31.7,35600.0,15.2537,15.2634,15.2345,15.2441,35600.0
2005-11-04 13:30:00,31.7,31.73,31.68,31.7,32600.0,15.2441,15.2586,15.2345,15.2441,32600.0
2005-11-04 13:40:00,31.7,31.7,31.6,31.6,44400.0,15.2441,15.2441,15.196,15.196,44400.0
2005-11-04 13:50:00,31.61,31.61,31.54,31.54,61400.0,15.2008,15.2008,15.1672,15.1672,61400.0
2005-11-04 14:00:00,31.54,31.55,31.5,31.54,63400.0,15.1672,15.172,15.1479,15.1672,63400.0
2005-11-04 14:10:00,31.53,31.6,31.5,31.6,36200.0,15.1624,15.196,15.1479,15.196,36200.0
2005-11-04 14:20:00,31.59,31.65,31.56,31.57,38600.0,15.1912,15.2201,15.1768,15.1816,38600.0
2005-11-04 14:30:00,31.57,31.61,31.53,31.61,26800.0,15.1816,15.2008,15.1624,15.2008,26800.0
2005-11-04 14:40:00,31.61,31.61,31.52,31.54,23600.0,15.2008,15.2008,15.1576,15.1672,23600.0
2005-11-04 14:50:00,31.56,31.68,31.56,31.68,24800.0,15.1768,15.2345,15.1768,15.2345,24800.0
2005-11-04 15:00:00,31.67,31.68,31.59,31.6,12600.0,15.2297,15.2345,15.1912,15.196,12600.0
2005-11-04 15:10:00,31.6,31.62,31.59,31.6,21000.0,15.196,15.2057,15.1912,15.196,21000.0
2005-11-04 15:20:00,31.6,31.66,31.57,31.66,33600.0,15.196,15.2249,15.1816,15.2249,33600.0
2005-11-04 15:30:00,31.68,31.73,31.65,31.73,42200.0,15.2345,15.2586,15.2201,15.2586,42200.0
2005-11-04 15:40:00,31.72,31.78,31.71,31.75,37800.0,15.2537,15.2826,15.2489,15.2682,37800.0
2005-11-04 15:50:00,31.75,31.8,31.69,31.75,49000.0,15.2682,15.2922,15.2393,15.2682,49000.0
2005-11-07 09:30:00,31.73,31.93,31.73,31.85,66800.0,15.2586,15.3547,15.2586,15.3163,66800.0
2005-11-07 09:40:00,31.88,31.91,31.8,31.85,88400.0,15.3307,15.3451,15.2922,15.3163,88400.0
2005-11-07 09:50:00,31.82,31.88,31.72,31.75,31600.0,15.3018,15.3307,15.2537,15.2682,31600.0
2005-11-07 10:00:00,31.77,31.8,31.72,31.78,45400.0,15.2778,15.2922,15.2537,15.2826,45400.0
2005-11-07 10:10:00,31.77,31.8,31.71,31.75,17800.0,15.2778,15.2922,15.2489,15.2682,17800.0
2005-11-07 10:20:00,31.71,31.75,31.7,31.7,27600.0,15.2489,15.2682,15.2441,15.2441,27600.0
2005-11-07 10:30:00,31.71,31.78,31.7,31.74,34200.0,15.2489,15.2826,15.2441,15.2634,34200.0
2005-11-07 10:40:00,31.75,31.76,31.73,31.73,14200.0,15.2682,15.273,15.2586,15.2586,14200.0
2005-11-07 10:50:00,31.74,31.75,31.72,31.75,15800.0,15.2634,15.2682,15.2537,15.2682,15800.0
2005-11-07 11:00:00,31.75,31.75,31.7,31.72,39600.0,15.2682,15.2682,15.2441,15.2537,39600.0
2005-11-07 11:10:00,31.71,31.75,31.7,31.71,35400.0,15.2489,15.2682,15.2441,15.2489,35400.0
2005-11-07 11:20:00,31.7,31.74,31.67,31.74,15800.0,15.2441,15.2634,15.2297,15.2634,15800.0
2005-11-07 11:30:00,31.74,31.77,31.71,31.73,27600.0,15.2634,15.2778,15.2489,15.2586,27600.0
2005-11-07 11:40:00,31.74,31.75,31.67,31.73,21200.0,15.2634,15.2682,15.2297,15.2586,21200.0
2005-11-07 11:50:00,31.73,31.74,31.68,31.7,36800.0,15.2586,15.2634,15.2345,15.2441,36800.0
2005-11-07 12:00:00,31.68,31.71,31.67,31.67,18000.0,15.2345,15.2489,15.2297,15.2297,18000.0
2005-11-07 12:10:00,31.68,31.73,31.68,31.72,57800.0,15.2345,15.2586,15.2345,15.2537,57800.0
2005-11-07 12:20:00,31.72,31.78,31.72,31.73,52000.0,15.2537,15.2826,15.2537,15.2586,52000.0
2005-11-07 12:30:00,31.73,31.73,31.66,31.71,29400.0,15.2586,15.2586,15.2249,15.2489,29400.0
2005-11-07 12:40:00,31.71,31.74,31.67,31.71,23200.0,15.2489,15.2634,15.2297,15.2489,23200.0
2005-11-07 12:50:00,31.71,31.74,31.65,31.66,13200.0,15.2489,15.2634,15.2201,15.2249,13200.0
2005-11-07 13:00:00,31.65,31.66,31.56,31.57,24600.0,15.2201,15.2249,15.1768,15.1816,24600.0
2005-11-07 13:10:00,31.56,31.57,31.5,31.5,29800.0,15.1768,15.1816,15.1479,15.1479,29800.0
2005-11-07 13:20:00,31.51,31.53,31.43,31.45,34600.0,15.1528,15.1624,15.1143,15.1239,34600.0
2005-11-07 13:30:00,31.45,31.52,31.45,31.46,46400.0,15.1239,15.1576,15.1239,15.1287,46400.0
2005-11-07 13:40:00,31.46,31.5,31.41,31.43,27400.0,15.1287,15.1479,15.1047,15.1143,27400.0
2005-11-07 13:50:00,31.43,31.49,31.43,31.43,23000.0,15.1143,15.1431,15.1143,15.1143,23000.0
2005-11-07 14:00:00,31.43,31.44,31.39,31.42,36800.0,15.1143,15.1191,15.0951,15.1095,36800.0
2005-11-07 14:10:00,31.42,31.48,31.39,31.46,43200.0,15.1095,15.1383,15.0951,15.1287,43200.0
2005-11-07 14:20:00,31.46,31.52,31.43,31.47,49400.0,15.1287,15.1576,15.1143,15.1335,49400.0
2005-11-07 14:30:00,31.46,31.47,31.37,31.39,48400.0,15.1287,15.1335,15.0854,15.0951,48400.0
2005-11-07 14:40:00,31.39,31.45,31.39,31.4,31400.0,15.0951,15.1239,15.0951,15.0999,31400.0
2005-11-07 14:50:00,31.39,31.43,31.39,31.4,6800.0,15.0951,15.1143,15.0951,15.0999,6800.0
2005-11-07 15:00:00,31.41,31.47,31.39,31.43,23400.0,15.1047,15.1335,15.0951,15.1143,23400.0
2005-11-07 15:10:00,31.41,31.41,31.3,31.31,42200.0,15.1047,15.1047,15.0518,15.0566,42200.0
2005-11-07 15:20:00,31.31,31.4,31.3,31.39,31400.0,15.0566,15.0999,15.0518,15.0951,31400.0
2005-11-07 15:30:00,31.39,31.46,31.39,31.43,48200.0,15.0951,15.1287,15.0951,15.1143,48200.0
2005-11-07 15:40:00,31.43,31.49,31.41,31.43,44000.0,15.1143,15.1431,15.1047,15.1143,44000.0
2005-11-07 15:50:00,31.43,31.5,31.43,31.47,51600.0,15.1143,15.1479,15.1143,15.1335,51600.0
2005-11-08 09:30:00,31.35,31.35,31.28,31.3,37400.0,15.0758,15.0758,15.0422,15.0518,37400.0
2005-11-08 09:40:00,31.3,31.36,31.21,31.24,61800.0,15.0518,15.0806,15.0085,15.0229,61800.0
2005-11-08 09:50:00,31.22,31.27,31.11,31.13,49600.0,15.0133,15.0373,14.9604,14.97,49600.0
2005-11-08 10:00:00,31.12,31.3,31.11,31.28,53800.0,14.9652,15.0518,14.9604,15.0422,53800.0
2005-11-08 10:10:00,31.28,31.3,31.13,31.16,50200.0,15.0422,15.0518,14.97,14.9844,50200.0
2005-11-08 10:20:00,31.13,31.18,31.08,31.08,59200.0,14.97,14.9941,14.946,14.946,59200.0
2005-11-08 10:30:00,31.1,31.18,31.1,31.11,29400.0,14.9556,14.9941,14.9556,14.9604,29400.0
2005-11-08 10:40:00,31.1,31.22,31.1,31.22,40200.0,14.9556,15.0133,14.9556,15.0133,40200.0
2005-11-08 10:50:00,31.22,31.3,31.21,31.25,67600.0,15.0133,15.0518,15.0085,15.0277,67600.0
2005-11-08 11:00:00,31.27,31.46,31.27,31.41,86000.0,15.0373,15.1287,15.0373,15.1047,86000.0
2005-11-08 11:10:00,31.4,31.55,31.31,31.54,76600.0,15.0999,15.172,15.0566,15.1672,76600.0
2005-11-08 11:20:00,31.56,31.65,31.52,31.61,76000.0,15.1768,15.2201,15.1576,15.2008,76000.0
2005-11-08 11:30:00,31.58,31.58,31.33,31.33,41200.0,15.1864,15.1864,15.0662,15.0662,41200.0
2005-11-08 11:40:00,31.35,31.43,31.34,31.4,25600.0,15.0758,15.1143,15.071,15.0999,25600.0
2005-11-08 11:50:00,31.4,31.42,31.25,31.25,47800.0,15.0999,15.1095,15.0277,15.0277,47800.0
2005-11-08 12:00:00,31.25,31.39,31.21,31.39,30600.0,15.0277,15.0951,15.0085,15.0951,30600.0
2005-11-08 12:10:00,31.39,31.39,31.35,31.36,20000.0,15.0951,15.0951,15.0758,15.0806,20000.0
2005-11-08 12:20:00,31.36,31.36,31.32,31.33,35200.0,15.0806,15.0806,15.0614,15.0662,35200.0
2005-11-08 12:30:00,31.33,31.36,31.29,31.29,35000.0,15.0662,15.0806,15.047,15.047,35000.0
2005-11-08 12:40:00,31.3,31.34,31.26,31.34,86800.0,15.0518,15.071,15.0325,15.071,86800.0
2005-11-08 12:50:00,31.33,31.39,31.28,31.39,97400.0,15.0662,15.0951,15.0422,15.0951,97400.0
2005-11-08 13:00:00,31.38,31.39,31.34,31.34,95200.0,15.0902,15.0951,15.071,15.071,95200.0
2005-11-08 13:10:00,31.33,31.34,31.25,31.26,19800.0,15.0662,15.071,15.0277,15.0325,19800.0
2005-11-08 13:20:00,31.25,31.28,31.16,31.24,185400.0,15.0277,15.0422,14.9844,15.0229,185400.0
2005-11-08 13:30:00,31.24,31.27,31.23,31.25,69600.0,15.0229,15.0373,15.0181,15.0277,69600.0
2005-11-08 13:40:00,31.24,31.3,31.2,31.27,32200.0,15.0229,15.0518,15.0037,15.0373,32200.0
2005-11-08 13:50:00,31.27,31.29,31.23,31.28,29600.0,15.0373,15.047,15.0181,15.0422,29600.0
2005-11-08 14:00:00,31.29,31.29,31.22,31.27,69800.0,15.047,15.047,15.0133,15.0373,69800.0
2005-11-08 14:10:00,31.28,31.29,31.25,31.26,10000.0,15.0422,15.047,15.0277,15.0325,10000.0
2005-11-08 14:20:00,31.26,31.3,31.24,31.28,66000.0,15.0325,15.0518,15.0229,15.0422,66000.0
2005-11-08 14:30:00,31.27,31.28,31.25,31.25,17400.0,15.0373,15.0422,15.0277,15.0277,17400.0
2005-11-08 14:40:00,31.25,31.28,31.24,31.25,66800.0,15.0277,15.0422,15.0229,15.0277,66800.0
2005-11-08 14:50:00,31.25,31.25,31.2,31.2,17800.0,15.0277,15.0277,15.0037,15.0037,17800.0
2005-11-08 15:00:00,31.21,31.35,31.21,31.35,89800.0,15.0085,15.0758,15.0085,15.0758,89800.0
2005-11-08 15:10:00,31.35,31.35,31.31,31.34,41800.0,15.0758,15.0758,15.0566,15.071,41800.0
2005-11-08 15:20:00,31.33,31.34,31.24,31.25,98800.0,15.0662,15.071,15.0229,15.0277,98800.0
2005-11-08 15:30:00,31.27,31.29,31.24,31.24,29800.0,15.0373,15.047,15.0229,15.0229,29800.0
2005-11-08 15:40:00,31.24,31.25,31.2,31.22,16200.0,15.0229,15.0277,15.0037,15.0133,16200.0
2005-11-08 15:50:00,31.21,31.3,31.2,31.2,76800.0,15.0085,15.0518,15.0037,15.0037,76800.0
2005-11-09 09:30:00,31.26,31.26,31.18,31.2,28200.0,15.0325,15.0325,14.9941,15.0037,28200.0
2005-11-09 09:40:00,31.23,31.33,31.23,31.24,46400.0,15.0181,15.0662,15.0181,15.0229,46400.0
2005-11-09 09:50:00,31.23,31.31,31.18,31.25,46400.0,15.0181,15.0566,14.9941,15.0277,46400.0
2005-11-09 10:00:00,31.26,31.26,31.21,31.24,52800.0,15.0325,15.0325,15.0085,15.0229,52800.0
2005-11-09 10:10:00,31.24,31.25,31.2,31.23,51000.0,15.0229,15.0277,15.0037,15.0181,51000.0
2005-11-09 10:20:00,31.21,31.25,31.2,31.25,46600.0,15.0085,15.0277,15.0037,15.0277,46600.0
2005-11-09 10:30:00,31.25,31.28,31.2,31.2,59800.0,15.0277,15.0422,15.0037,15.0037,59800.0
2005-11-09 10:40:00,31.21,31.25,31.21,31.24,45600.0,15.0085,15.0277,15.0085,15.0229,45600.0
2005-11-09 10:50:00,31.24,31.25,31.17,31.19,19000.0,15.0229,15.0277,14.9893,14.9989,19000.0
2005-11-09 11:00:00,31.19,31.28,31.18,31.23,23000.0,14.9989,15.0422,14.9941,15.0181,23000.0
2005-11-09 11:10:00,31.23,31.24,31.18,31.23,34400.0,15.0181,15.0229,14.9941,15.0181,34400.0
2005-11-09 11:20:00,31.22,31.22,31.2,31.2,10400.0,15.0133,15.0133,15.0037,15.0037,10400.0
2005-11-09 11:30:00,31.18,31.2,31.13,31.18,47400.0,14.9941,15.0037,14.97,14.9941,47400.0
2005-11-09 11:40:00,31.18,31.18,31.09,31.14,83800.0,14.9941,14.9941,14.9508,14.9748,83800.0
2005-11-09 11:50:00,31.18,31.2,31.17,31.2,20800.0,14.9941,15.0037,14.9893,15.0037,20800.0
2005-11-09 12:00:00,31.2,31.23,31.19,31.23,34400.0,15.0037,15.0181,14.9989,15.0181,34400.0
2005-11-09 12:10:00,31.23,31.3,31.18,31.28,50600.0,15.0181,15.0518,14.9941,15.0422,50600.0
2005-11-09 12:20:00,31.29,31.46,31.29,31.4,41400.0,15.047,15.1287,15.047,15.0999,41400.0
2005-11-09 12:30:00,31.4,31.4,31.32,31.35,20800.0,15.0999,15.0999,15.0614,15.0758,20800.0
2005-11-09 12:40:00,31.35,31.36,31.28,31.33,31400.0,15.0758,15.0806,15.0422,15.0662,31400.0
2005-11-09 12:50:00,31.32,31.4,31.32,31.36,29400.0,15.0614,15.0999,15.0614,15.0806,29400.0
2005-11-09 13:00:00,31.36,31.37,31.28,31.31,27800.0,15.0806,15.0854,15.0422,15.0566,27800.0
2005-11-09 13:10:00,31.31,31.32,31.3,31.3,16400.0,15.0566,15.0614,15.0518,15.0518,16400.0
2005-11-09 13:20:00,31.3,31.32,31.29,31.29,25200.0,15.0518,15.0614,15.047,15.047,25200.0
2005-11-09 13:30:00,31.29,31.35,31.29,31.35,82000.0,15.047,15.0758,15.047,15.0758,82000.0
2005-11-09 13:40:00,31.35,31.41,31.34,31.4,87600.0,15.0758,15.1047,15.071,15.0999,87600.0
2005-11-09 13:50:00,31.42,31.43,31.35,31.43,34000.0,15.1095,15.1143,15.0758,15.1143,34000.0
2005-11-09 14:00:00,31.43,31.43,31.32,31.41,35600.0,15.1143,15.1143,15.0614,15.1047,35600.0
2005-11-09 14:10:00,31.41,31.42,31.36,31.36,54200.0,15.1047,15.1095,15.0806,15.0806,54200.0
2005-11-09 14:20:00,31.36,31.37,31.32,31.32,36200.0,15.0806,15.0854,15.0614,15.0614,36200.0
2005-11-09 14:30:00,31.32,31.46,31.31,31.46,45600.0,15.0614,15.1287,15.0566,15.1287,45600.0
2005-11-09 14:40:00,31.46,31.47,31.41,31.41,33800.0,15.1287,15.1335,15.1047,15.1047,33800.0
2005-11-09 14:50:00,31.4,31.4,31.31,31.35,39800.0,15.0999,15.0999,15.0566,15.0758,39800.0
2005-11-09 15:00:00,31.36,31.41,31.34,31.39,39800.0,15.0806,15.1047,15.071,15.0951,39800.0
2005-11-09 15:10:00,31.39,31.41,31.35,31.37,35600.0,15.0951,15.1047,15.0758,15.0854,35600.0
2005-11-09 15:20:00,31.38,31.43,31.33,31.36,55400.0,15.0902,15.1143,15.0662,15.0806,55400.0
2005-11-09 15:30:00,31.36,31.36,31.24,31.26,44400.0,15.0806,15.0806,15.0229,15.0325,44400.0
2005-11-09 15:40:00,31.27,31.37,31.27,31.31,36600.0,15.0373,15.0854,15.0373,15.0566,36600.0
2005-11-09 15:50:00,31.31,31.34,31.27,31.31,64200.0,15.0566,15.071,15.0373,15.0566,64200.0
2005-11-10 09:30:00,31.25,31.4,31.25,31.28,58200.0,15.0277,15.0999,15.0277,15.0422,58200.0
2005-11-10 09:40:00,31.28,31.34,31.24,31.25,71800.0,15.0422,15.071,15.0229,15.0277,71800.0
2005-11-10 09:50:00,31.24,31.28,31.17,31.18,49600.0,15.0229,15.0422,14.9893,14.9941,49600.0
2005-11-10 10:00:00,31.18,31.22,31.06,31.09,80800.0,14.9941,15.0133,14.9364,14.9508,80800.0
2005-11-10 10:10:00,31.06,31.06,30.86,30.9,57000.0,14.9364,14.9364,14.8402,14.8594,57000.0
2005-11-10 10:20:00,30.9,30.97,30.9,30.92,76000.0,14.8594,14.8931,14.8594,14.869,76000.0
2005-11-10 10:30:00,30.92,30.93,30.83,30.84,34000.0,14.869,14.8738,14.8258,14.8306,34000.0
2005-11-10 10:40:00,30.82,30.84,30.68,30.74,29800.0,14.8209,14.8306,14.7536,14.7825,29800.0
2005-11-10 10:50:00,30.74,30.81,30.71,30.77,25200.0,14.7825,14.8161,14.768,14.7969,25200.0
2005-11-10 11:00:00,30.75,30.81,30.73,30.77,35600.0,14.7873,14.8161,14.7777,14.7969,35600.0
2005-11-10 11:10:00,30.77,30.78,30.72,30.75,24400.0,14.7969,14.8017,14.7729,14.7873,24400.0
2005-11-10 11:20:00,30.73,30.78,30.71,30.78,14600.0,14.7777,14.8017,14.768,14.8017,14600.0
2005-11-10 11:30:00,30.76,30.76,30.65,30.67,18800.0,14.7921,14.7921,14.7392,14.7488,18800.0
2005-11-10 11:40:00,30.67,30.69,30.63,30.65,26600.0,14.7488,14.7584,14.7296,14.7392,26600.0
2005-11-10 11:50:00,30.65,30.68,30.65,30.67,30000.0,14.7392,14.7536,14.7392,14.7488,30000.0
2005-11-10 12:00:00,30.65,30.67,30.58,30.6,12800.0,14.7392,14.7488,14.7055,14.7152,12800.0
2005-11-10 12:10:00,30.6,30.6,30.52,30.54,19600.0,14.7152,14.7152,14.6767,14.6863,19600.0
2005-11-10 12:20:00,30.52,30.63,30.48,30.61,39000.0,14.6767,14.7296,14.6574,14.72,39000.0
2005-11-10 12:30:00,30.6,30.61,30.53,30.55,12600.0,14.7152,14.72,14.6815,14.6911,12600.0
2005-11-10 12:40:00,30.55,30.6,30.55,30.58,15000.0,14.6911,14.7152,14.6911,14.7055,15000.0
2005-11-10 12:50:00,30.58,30.6,30.53,30.6,44000.0,14.7055,14.7152,14.6815,14.7152,44000.0
2005-11-10 13:00:00,30.63,30.78,30.61,30.66,39600.0,14.7296,14.8017,14.72,14.744,39600.0
2005-11-10 13:10:00,30.67,30.7,30.63,30.67,16600.0,14.7488,14.7632,14.7296,14.7488,16600.0
2005-11-10 13:20:00,30.67,30.67,30.61,30.67,32400.0,14.7488,14.7488,14.72,14.7488,32400.0
2005-11-10 13:30:00,30.66,30.73,30.66,30.69,43000.0,14.744,14.7777,14.744,14.7584,43000.0
2005-11-10 13:40:00,30.71,30.83,30.71,30.77,36400.0,14.768,14.8258,14.768,14.7969,36400.0
2005-11-10 13:50:00,30.77,30.92,30.76,30.85,38200.0,14.7969,14.869,14.7921,14.8354,38200.0
2005-11-10 14:00:00,30.88,30.89,30.8,30.85,28200.0,14.8498,14.8546,14.8113,14.8354,28200.0
2005-11-10 14:10:00,30.84,30.86,30.79,30.8,19600.0,14.8306,14.8402,14.8065,14.8113,19600.0
2005-11-10 14:20:00,30.8,30.85,30.75,30.85,18400.0,14.8113,14.8354,14.7873,14.8354,18400.0
2005-11-10 14:30:00,30.85,30.88,30.81,30.82,68400.0,14.8354,14.8498,14.8161,14.8209,68400.0
2005-11-10 14:40:00,30.82,30.82,30.76,30.77,39800.0,14.8209,14.8209,14.7921,14.7969,39800.0
2005-11-10 14:50:00,30.78,30.9,30.75,30.87,86000.0,14.8017,14.8594,14.7873,14.845,86000.0
2005-11-10 15:00:00,30.87,30.91,30.87,30.89,34000.0,14.845,14.8642,14.845,14.8546,34000.0
2005-11-10 15:10:00,30.89,30.92,30.85,30.9,36000.0,14.8546,14.869,14.8354,14.8594,36000.0
2005-11-10 15:20:00,30.91,30.93,30.86,30.93,31200.0,14.8642,14.8738,14.8402,14.8738,31200.0
2005-11-10 15:30:00,30.93,31.0,30.93,30.97,44400.0,14.8738,14.9075,14.8738,14.8931,44400.0
2005-11-10 15:40:00,30.96,30.97,30.84,30.88,77000.0,14.8883,14.8931,14.8306,14.8498,77000.0
2005-11-10 15:50:00,30.89,31.02,30.89,30.98,91200.0,14.8546,14.9171,14.8546,14.8979,91200.0
2005-11-11 09:30:00,30.95,30.95,30.85,30.89,36000.0,14.8835,14.8835,14.8354,14.8546,36000.0
2005-11-11 09:40:00,30.89,30.93,30.8,30.84,42200.0,14.8546,14.8738,14.8113,14.8306,42200.0
2005-11-11 09:50:00,30.84,30.84,30.69,30.72,27000.0,14.8306,14.8306,14.7584,14.7729,27000.0
2005-11-11 10:00:00,30.72,30.78,30.67,30.72,25600.0,14.7729,14.8017,14.7488,14.7729,25600.0
2005-11-11 10:10:00,30.73,30.75,30.68,30.72,20800.0,14.7777,14.7873,14.7536,14.7729,20800.0
2005-11-11 10:20:00,30.72,30.75,30.7,30.74,24600.0,14.7729,14.7873,14.7632,14.7825,24600.0
2005-11-11 10:30:00,30.74,30.74,30.61,30.61,26000.0,14.7825,14.7825,14.72,14.72,26000.0
2005-11-11 10:40:00,30.63,30.7,30.6,30.62,23800.0,14.7296,14.7632,14.7152,14.7248,23800.0
2005-11-11 10:50:00,30.61,30.64,30.5,30.55,19000.0,14.72,14.7344,14.6671,14.6911,19000.0
2005-11-11 11:00:00,30.53,30.62,30.53,30.6,13800.0,14.6815,14.7248,14.6815,14.7152,13800.0
2005-11-11 11:10:00,30.63,30.63,30.57,30.6,9600.0,14.7296,14.7296,14.7007,14.7152,9600.0
2005-11-11 11:20:00,30.6,30.63,30.6,30.61,12000.0,14.7152,14.7296,14.7152,14.72,12000.0
2005-11-11 11:30:00,30.64,30.66,30.61,30.66,10800.0,14.7344,14.744,14.72,14.744,10800.0
2005-11-11 11:40:00,30.66,30.67,30.65,30.65,3600.0,14.744,14.7488,14.7392,14.7392,3600.0
2005-11-11 11:50:00,30.65,30.7,30.65,30.7,20600.0,14.7392,14.7632,14.7392,14.7632,20600.0
2005-11-11 12:00:00,30.71,30.73,30.71,30.71,4800.0,14.768,14.7777,14.768,14.768,4800.0
2005-11-11 12:10:00,30.72,30.73,30.7,30.7,14200.0,14.7729,14.7777,14.7632,14.7632,14200.0
2005-11-11 12:20:00,30.7,30.71,30.68,30.71,4600.0,14.7632,14.768,14.7536,14.768,4600.0
2005-11-11 12:30:00,30.72,30.74,30.71,30.73,19200.0,14.7729,14.7825,14.768,14.7777,19200.0
2005-11-11 12:40:00,30.72,30.73,30.7,30.7,12000.0,14.7729,14.7777,14.7632,14.7632,12000.0
2005-11-11 12:50:00,30.7,30.7,30.6,30.6,8600.0,14.7632,14.7632,14.7152,14.7152,8600.0
2005-11-11 13:00:00,30.59,30.66,30.59,30.61,18000.0,14.7103,14.744,14.7103,14.72,18000.0
2005-11-11 13:10:00,30.6,30.61,30.58,30.58,4000.0,14.7152,14.72,14.7055,14.7055,4000.0
2005-11-11 13:20:00,30.58,30.6,30.56,30.59,17000.0,14.7055,14.7152,14.6959,14.7103,17000.0
2005-11-11 13:30:00,30.58,30.6,30.55,30.59,17600.0,14.7055,14.7152,14.6911,14.7103,17600.0
2005-11-11 13:40:00,30.59,30.59,30.56,30.57,8000.0,14.7103,14.7103,14.6959,14.7007,8000.0
2005-11-11 13:50:00,30.57,30.57,30.52,30.52,13000.0,14.7007,14.7007,14.6767,14.6767,13000.0
2005-11-11 14:00:00,30.52,30.56,30.52,30.56,12400.0,14.6767,14.6959,14.6767,14.6959,12400.0
2005-11-11 14:10:00,30.56,30.6,30.55,30.57,15200.0,14.6959,14.7152,14.6911,14.7007,15200.0
2005-11-11 14:20:00,30.57,30.59,30.46,30.57,31200.0,14.7007,14.7103,14.6478,14.7007,31200.0
2005-11-11 14:30:00,30.56,30.6,30.53,30.58,23000.0,14.6959,14.7152,14.6815,14.7055,23000.0
2005-11-11 14:40:00,30.58,30.58,30.47,30.58,19200.0,14.7055,14.7055,14.6526,14.7055,19200.0
2005-11-11 14:50:00,30.55,30.63,30.55,30.6,12200.0,14.6911,14.7296,14.6911,14.7152,12200.0
2005-11-11 15:00:00,30.6,30.63,30.55,30.55,16200.0,14.7152,14.7296,14.6911,14.6911,16200.0
2005-11-11 15:10:00,30.55,30.63,30.55,30.63,17400.0,14.6911,14.7296,14.6911,14.7296,17400.0
2005-11-11 15:20:00,30.63,30.63,30.6,30.62,15000.0,14.7296,14.7296,14.7152,14.7248,15000.0
2005-11-11 15:30:00,30.63,30.63,30.54,30.63,36600.0,14.7296,14.7296,14.6863,14.7296,36600.0
2005-11-11 15:40:00,30.64,30.7,30.63,30.7,32400.0,14.7344,14.7632,14.7296,14.7632,32400.0
2005-11-11 15:50:00,30.67,30.7,30.6,30.6,53400.0,14.7488,14.7632,14.7152,14.7152,53400.0
2005-11-14 09:30:00,30.16,30.5,30.16,30.5,41200.0,14.5036,14.6671,14.5036,14.6671,41200.0
2005-11-14 09:40:00,30.48,30.61,30.44,30.46,69600.0,14.6574,14.72,14.6382,14.6478,69600.0
2005-11-14 09:50:00,30.47,30.55,30.42,30.45,25000.0,14.6526,14.6911,14.6286,14.643,25000.0
2005-11-14 10:00:00,30.45,30.55,30.41,30.41,43000.0,14.643,14.6911,14.6238,14.6238,43000.0
2005-11-14 10:10:00,30.42,30.53,30.4,30.5,45000.0,14.6286,14.6815,14.619,14.6671,45000.0
2005-11-14 10:20:00,30.5,30.53,30.45,30.5,39800.0,14.6671,14.6815,14.643,14.6671,39800.0
2005-11-14 10:30:00,30.5,30.53,30.45,30.48,39400.0,14.6671,14.6815,14.643,14.6574,39400.0
2005-11-14 10:40:00,30.48,30.52,30.41,30.49,19800.0,14.6574,14.6767,14.6238,14.6623,19800.0
2005-11-14 10:50:00,30.5,30.52,30.43,30.48,13600.0,14.6671,14.6767,14.6334,14.6574,13600.0
2005-11-14 11:00:00,30.47,30.52,30.46,30.52,22600.0,14.6526,14.6767,14.6478,14.6767,22600.0
2005-11-14 11:10:00,30.5,30.53,30.48,30.52,16800.0,14.6671,14.6815,14.6574,14.6767,16800.0
2005-11-14 11:20:00,30.52,30.53,30.45,30.47,13800.0,14.6767,14.6815,14.643,14.6526,13800.0
2005-11-14 11:30:00,30.46,30.47,30.41,30.42,11400.0,14.6478,14.6526,14.6238,14.6286,11400.0
2005-11-14 11:40:00,30.41,30.41,30.35,30.36,40600.0,14.6238,14.6238,14.5949,14.5997,40600.0
2005-11-14 11:50:00,30.37,30.41,30.34,30.35,37200.0,14.6045,14.6238,14.5901,14.5949,37200.0
2005-11-14 12:00:00,30.36,30.43,30.35,30.37,17800.0,14.5997,14.6334,14.5949,14.6045,17800.0
2005-11-14 12:10:00,30.38,30.43,30.37,30.43,9600.0,14.6094,14.6334,14.6045,14.6334,9600.0
2005-11-14 12:20:00,30.46,30.48,30.43,30.43,23600.0,14.6478,14.6574,14.6334,14.6334,23600.0
2005-11-14 12:30:00,30.41,30.45,30.39,30.42,5600.0,14.6238,14.643,14.6142,14.6286,5600.0
2005-11-14 12:40:00,30.43,30.44,30.41,30.43,9400.0,14.6334,14.6382,14.6238,14.6334,9400.0
2005-11-14 12:50:00,30.43,30.45,30.34,30.37,11600.0,14.6334,14.643,14.5901,14.6045,11600.0
2005-11-14 13:00:00,30.38,30.44,30.36,30.39,24800.0,14.6094,14.6382,14.5997,14.6142,24800.0
2005-11-14 13:10:00,30.39,30.42,30.39,30.39,10000.0,14.6142,14.6286,14.6142,14.6142,10000.0
2005-11-14 13:20:00,30.4,30.4,30.31,30.38,11200.0,14.619,14.619,14.5757,14.6094,11200.0
2005-11-14 13:30:00,30.37,30.38,30.35,30.36,10400.0,14.6045,14.6094,14.5949,14.5997,10400.0
2005-11-14 13:40:00,30.38,30.43,30.36,30.42,15200.0,14.6094,14.6334,14.5997,14.6286,15200.0
2005-11-14 13:50:00,30.38,30.43,30.36,30.41,15200.0,14.6094,14.6334,14.5997,14.6238,15200.0
2005-11-14 14:00:00,30.41,30.43,30.38,30.38,17400.0,14.6238,14.6334,14.6094,14.6094,17400.0
2005-11-14 14:10:00,30.37,30.39,30.35,30.38,21600.0,14.6045,14.6142,14.5949,14.6094,21600.0
2005-11-14 14:20:00,30.37,30.38,30.35,30.36,13600.0,14.6045,14.6094,14.5949,14.5997,13600.0
2005-11-14 14:30:00,30.37,30.4,30.37,30.38,11800.0,14.6045,14.619,14.6045,14.6094,11800.0
2005-11-14 14:40:00,30.35,30.38,30.33,30.34,6600.0,14.5949,14.6094,14.5853,14.5901,6600.0
2005-11-14 14:50:00,30.34,30.36,30.33,30.36,13400.0,14.5901,14.5997,14.5853,14.5997,13400.0
2005-11-14 15:00:00,30.35,30.38,30.34,30.35,12400.0,14.5949,14.6094,14.5901,14.5949,12400.0
2005-11-14 15:10:00,30.35,30.37,30.29,30.35,57400.0,14.5949,14.6045,14.5661,14.5949,57400.0
2005-11-14 15:20:00,30.36,30.39,30.34,30.37,28200.0,14.5997,14.6142,14.5901,14.6045,28200.0
2005-11-14 15:30:00,30.35,30.4,30.34,30.36,17000.0,14.5949,14.619,14.5901,14.5997,17000.0
2005-11-14 15:40:00,30.36,30.39,30.3,30.37,25200.0,14.5997,14.6142,14.5709,14.6045,25200.0
2005-11-14 15:50:00,30.36,30.43,30.33,30.39,40400.0,14.5997,14.6334,14.5853,14.6142,40400.0
2005-11-15 09:30:00,30.33,30.37,30.29,30.32,35200.0,14.5853,14.6045,14.5661,14.5805,35200.0
2005-11-15 09:40:00,30.34,30.41,30.25,30.35,47200.0,14.5901,14.6238,14.5468,14.5949,47200.0
2005-11-15 09:50:00,30.34,30.36,30.21,30.31,82400.0,14.5901,14.5997,14.5276,14.5757,82400.0
2005-11-15 10:00:00,30.31,30.33,30.25,30.32,66600.0,14.5757,14.5853,14.5468,14.5805,66600.0
2005-11-15 10:10:00,30.32,30.32,30.25,30.28,60600.0,14.5805,14.5805,14.5468,14.5613,60600.0
2005-11-15 10:20:00,30.3,30.35,30.29,30.31,41600.0,14.5709,14.5949,14.5661,14.5757,41600.0
2005-11-15 10:30:00,30.31,30.45,30.3,30.39,48600.0,14.5757,14.643,14.5709,14.6142,48600.0
2005-11-15 10:40:00,30.41,30.45,30.38,30.43,50800.0,14.6238,14.643,14.6094,14.6334,50800.0
2005-11-15 10:50:00,30.44,30.54,30.41,30.43,46200.0,14.6382,14.6863,14.6238,14.6334,46200.0
2005-11-15 11:00:00,30.43,30.52,30.4,30.5,43800.0,14.6334,14.6767,14.619,14.6671,43800.0
2005-11-15 11:10:00,30.5,30.55,30.49,30.53,26200.0,14.6671,14.6911,14.6623,14.6815,26200.0
2005-11-15 11:20:00,30.53,30.6,30.49,30.56,45200.0,14.6815,14.7152,14.6623,14.6959,45200.0
2005-11-15 11:30:00,30.54,30.65,30.54,30.63,44200.0,14.6863,14.7392,14.6863,14.7296,44200.0
2005-11-15 11:40:00,30.63,30.64,30.6,30.64,38800.0,14.7296,14.7344,14.7152,14.7344,38800.0
2005-11-15 11:50:00,30.63,30.68,30.63,30.68,41800.0,14.7296,14.7536,14.7296,14.7536,41800.0
2005-11-15 12:00:00,30.67,30.68,30.63,30.68,26400.0,14.7488,14.7536,14.7296,14.7536,26400.0
2005-11-15 12:10:00,30.68,30.73,30.66,30.71,27200.0,14.7536,14.7777,14.744,14.768,27200.0
2005-11-15 12:20:00,30.7,30.75,30.7,30.73,53800.0,14.7632,14.7873,14.7632,14.7777,53800.0
2005-11-15 12:30:00,30.73,30.81,30.73,30.81,88000.0,14.7777,14.8161,14.7777,14.8161,88000.0
2005-11-15 12:40:00,30.8,30.85,30.79,30.8,49200.0,14.8113,14.8354,14.8065,14.8113,49200.0
2005-11-15 12:50:00,30.8,30.85,30.8,30.84,38400.0,14.8113,14.8354,14.8113,14.8306,38400.0
2005-11-15 13:00:00,30.84,30.87,30.79,30.82,48400.0,14.8306,14.845,14.8065,14.8209,48400.0
2005-11-15 13:10:00,30.83,30.86,30.8,30.85,33600.0,14.8258,14.8402,14.8113,14.8354,33600.0
2005-11-15 13:20:00,30.86,30.86,30.82,30.86,45400.0,14.8402,14.8402,14.8209,14.8402,45400.0
2005-11-15 13:30:00,30.85,30.89,30.85,30.88,23000.0,14.8354,14.8546,14.8354,14.8498,23000.0
2005-11-15 13:40:00,30.88,30.88,30.79,30.8,31800.0,14.8498,14.8498,14.8065,14.8113,31800.0
2005-11-15 13:50:00,30.79,30.84,30.76,30.78,32000.0,14.8065,14.8306,14.7921,14.8017,32000.0
2005-11-15 14:00:00,30.78,30.78,30.68,30.69,51000.0,14.8017,14.8017,14.7536,14.7584,51000.0
2005-11-15 14:10:00,30.68,30.75,30.66,30.75,36400.0,14.7536,14.7873,14.744,14.7873,36400.0
2005-11-15 14:20:00,30.77,30.8,30.7,30.71,50600.0,14.7969,14.8113,14.7632,14.768,50600.0
2005-11-15 14:30:00,30.71,30.75,30.68,30.74,23400.0,14.768,14.7873,14.7536,14.7825,23400.0
2005-11-15 14:40:00,30.75,30.84,30.72,30.79,42400.0,14.7873,14.8306,14.7729,14.8065,42400.0
2005-11-15 14:50:00,30.78,30.81,30.75,30.77,44400.0,14.8017,14.8161,14.7873,14.7969,44400.0
2005-11-15 15:00:00,30.77,30.79,30.74,30.75,40600.0,14.7969,14.8065,14.7825,14.7873,40600.0
2005-11-15 15:10:00,30.74,30.8,30.74,30.76,34200.0,14.7825,14.8113,14.7825,14.7921,34200.0
2005-11-15 15:20:00,30.75,30.79,30.72,30.72,64600.0,14.7873,14.8065,14.7729,14.7729,64600.0
2005-11-15 15:30:00,30.72,30.82,30.72,30.79,57200.0,14.7729,14.8209,14.7729,14.8065,57200.0
2005-11-15 15:40:00,30.79,30.85,30.76,30.77,54600.0,14.8065,14.8354,14.7921,14.7969,54600.0
2005-11-15 15:50:00,30.75,30.81,30.71,30.73,172800.0,14.7873,14.8161,14.768,14.7777,172800.0
2005-11-16 09:30:00,30.85,30.91,30.82,30.89,19200.0,14.8354,14.8642,14.8209,14.8546,19200.0
2005-11-16 09:40:00,30.88,30.98,30.85,30.95,51600.0,14.8498,14.8979,14.8354,14.8835,51600.0
2005-11-16 09:50:00,30.95,31.03,30.92,31.01,46600.0,14.8835,14.9219,14.869,14.9123,46600.0
2005-11-16 10:00:00,31.02,31.03,30.93,30.98,59800.0,14.9171,14.9219,14.8738,14.8979,59800.0
2005-11-16 10:10:00,30.98,31.04,30.95,30.97,44800.0,14.8979,14.9267,14.8835,14.8931,44800.0
2005-11-16 10:20:00,30.98,31.04,30.93,30.96,51800.0,14.8979,14.9267,14.8738,14.8883,51800.0
2005-11-16 10:30:00,30.97,31.07,30.94,31.04,46600.0,14.8931,14.9412,14.8787,14.9267,46600.0
2005-11-16 10:40:00,31.03,31.14,31.0,31.07,30200.0,14.9219,14.9748,14.9075,14.9412,30200.0
2005-11-16 10:50:00,31.07,31.14,31.05,31.09,20600.0,14.9412,14.9748,14.9316,14.9508,20600.0
2005-11-16 11:00:00,31.1,31.17,31.08,31.13,30400.0,14.9556,14.9893,14.946,14.97,30400.0
2005-11-16 11:10:00,31.13,31.15,31.06,31.07,14000.0,14.97,14.9796,14.9364,14.9412,14000.0
2005-11-16 11:20:00,31.06,31.06,30.98,31.01,33400.0,14.9364,14.9364,14.8979,14.9123,33400.0
2005-11-16 11:30:00,31.01,31.03,30.99,31.02,22600.0,14.9123,14.9219,14.9027,14.9171,22600.0
2005-11-16 11:40:00,31.03,31.09,31.02,31.08,24200.0,14.9219,14.9508,14.9171,14.946,24200.0
2005-11-16 11:50:00,31.07,31.13,31.05,31.13,22200.0,14.9412,14.97,14.9316,14.97,22200.0
2005-11-16 12:00:00,31.13,31.21,31.11,31.2,27200.0,14.97,15.0085,14.9604,15.0037,27200.0
2005-11-16 12:10:00,31.2,31.3,31.2,31.24,40000.0,15.0037,15.0518,15.0037,15.0229,40000.0
2005-11-16 12:20:00,31.25,31.28,31.24,31.24,14800.0,15.0277,15.0422,15.0229,15.0229,14800.0
2005-11-16 12:30:00,31.24,31.24,31.2,31.22,8600.0,15.0229,15.0229,15.0037,15.0133,8600.0
2005-11-16 12:40:00,31.22,31.34,31.21,31.32,8400.0,15.0133,15.071,15.0085,15.0614,8400.0
2005-11-16 12:50:00,31.31,31.33,31.22,31.25,57200.0,15.0566,15.0662,15.0133,15.0277,57200.0
2005-11-16 13:00:00,31.22,31.24,31.13,31.16,11600.0,15.0133,15.0229,14.97,14.9844,11600.0
2005-11-16 13:10:00,31.15,31.15,31.07,31.09,11000.0,14.9796,14.9796,14.9412,14.9508,11000.0
2005-11-16 13:20:00,31.09,31.22,31.09,31.22,25800.0,14.9508,15.0133,14.9508,15.0133,25800.0
2005-11-16 13:30:00,31.2,31.22,31.08,31.11,20800.0,15.0037,15.0133,14.946,14.9604,20800.0
2005-11-16 13:40:00,31.11,31.15,31.08,31.09,14800.0,14.9604,14.9796,14.946,14.9508,14800.0
2005-11-16 13:50:00,31.1,31.13,30.96,30.99,40200.0,14.9556,14.97,14.8883,14.9027,40200.0
2005-11-16 14:00:00,30.99,31.09,30.93,31.07,41200.0,14.9027,14.9508,14.8738,14.9412,41200.0
2005-11-16 14:10:00,31.06,31.08,30.98,31.0,13400.0,14.9364,14.946,14.8979,14.9075,13400.0
2005-11-16 14:20:00,31.0,31.08,30.99,31.03,27000.0,14.9075,14.946,14.9027,14.9219,27000.0
2005-11-16 14:30:00,31.04,31.05,30.95,30.95,12200.0,14.9267,14.9316,14.8835,14.8835,12200.0
2005-11-16 14:40:00,30.97,31.04,30.95,31.01,20200.0,14.8931,14.9267,14.8835,14.9123,20200.0
2005-11-16 14:50:00,31.0,31.01,30.95,31.0,28400.0,14.9075,14.9123,14.8835,14.9075,28400.0
2005-11-16 15:00:00,30.99,31.04,30.95,30.99,64200.0,14.9027,14.9267,14.8835,14.9027,64200.0
2005-11-16 15:10:00,30.99,31.02,30.94,31.0,67000.0,14.9027,14.9171,14.8787,14.9075,67000.0
2005-11-16 15:20:00,31.02,31.02,30.91,30.95,48000.0,14.9171,14.9171,14.8642,14.8835,48000.0
2005-11-16 15:30:00,30.96,30.98,30.91,30.94,27400.0,14.8883,14.8979,14.8642,14.8787,27400.0
2005-11-16 15:40:00,30.96,30.98,30.9,30.91,41600.0,14.8883,14.8979,14.8594,14.8642,41600.0
2005-11-16 15:50:00,30.91,30.95,30.86,30.93,36200.0,14.8642,14.8835,14.8402,14.8738,36200.0
2005-11-17 09:30:00,31.09,31.21,31.07,31.21,30800.0,14.9508,15.0085,14.9412,15.0085,30800.0
2005-11-17 09:40:00,31.22,31.42,31.21,31.32,56600.0,15.0133,15.1095,15.0085,15.0614,56600.0
2005-11-17 09:50:00,31.31,31.4,31.29,31.38,34800.0,15.0566,15.0999,15.047,15.0902,34800.0
2005-11-17 10:00:00,31.38,31.51,31.38,31.45,71400.0,15.0902,15.1528,15.0902,15.1239,71400.0
2005-11-17 10:10:00,31.45,31.69,31.42,31.69,44800.0,15.1239,15.2393,15.1095,15.2393,44800.0
2005-11-17 10:20:00,31.75,31.78,31.65,31.73,34400.0,15.2682,15.2826,15.2201,15.2586,34400.0
2005-11-17 10:30:00,31.71,31.75,31.66,31.72,35000.0,15.2489,15.2682,15.2249,15.2537,35000.0
2005-11-17 10:40:00,31.7,31.72,31.63,31.64,48400.0,15.2441,15.2537,15.2105,15.2153,48400.0
2005-11-17 10:50:00,31.66,31.7,31.54,31.57,29400.0,15.2249,15.2441,15.1672,15.1816,29400.0
2005-11-17 11:00:00,31.56,31.61,31.49,31.59,66200.0,15.1768,15.2008,15.1431,15.1912,66200.0
2005-11-17 11:10:00,31.61,31.7,31.54,31.54,44600.0,15.2008,15.2441,15.1672,15.1672,44600.0
2005-11-17 11:20:00,31.56,31.61,31.54,31.6,28800.0,15.1768,15.2008,15.1672,15.196,28800.0
2005-11-17 11:30:00,31.6,31.66,31.58,31.66,21000.0,15.196,15.2249,15.1864,15.2249,21000.0
2005-11-17 11:40:00,31.67,31.68,31.6,31.62,15600.0,15.2297,15.2345,15.196,15.2057,15600.0
2005-11-17 11:50:00,31.61,31.64,31.6,31.64,8200.0,15.2008,15.2153,15.196,15.2153,8200.0
2005-11-17 12:00:00,31.63,31.7,31.61,31.7,23000.0,15.2105,15.2441,15.2008,15.2441,23000.0
2005-11-17 12:10:00,31.69,31.69,31.61,31.63,54800.0,15.2393,15.2393,15.2008,15.2105,54800.0
2005-11-17 12:20:00,31.62,31.62,31.56,31.6,15000.0,15.2057,15.2057,15.1768,15.196,15000.0
2005-11-17 12:30:00,31.59,31.59,31.54,31.56,19400.0,15.1912,15.1912,15.1672,15.1768,19400.0
2005-11-17 12:40:00,31.56,31.56,31.53,31.55,22000.0,15.1768,15.1768,15.1624,15.172,22000.0
2005-11-17 12:50:00,31.56,31.56,31.48,31.55,32000.0,15.1768,15.1768,15.1383,15.172,32000.0
2005-11-17 13:00:00,31.56,31.56,31.5,31.5,18400.0,15.1768,15.1768,15.1479,15.1479,18400.0
2005-11-17 13:10:00,31.5,31.55,31.46,31.55,36400.0,15.1479,15.172,15.1287,15.172,36400.0
2005-11-17 13:20:00,31.55,31.57,31.49,31.5,35000.0,15.172,15.1816,15.1431,15.1479,35000.0
2005-11-17 13:30:00,31.52,31.6,31.52,31.6,10000.0,15.1576,15.196,15.1576,15.196,10000.0
2005-11-17 13:40:00,31.61,31.61,31.5,31.53,29600.0,15.2008,15.2008,15.1479,15.1624,29600.0
2005-11-17 13:50:00,31.52,31.54,31.5,31.54,18200.0,15.1576,15.1672,15.1479,15.1672,18200.0
2005-11-17 14:00:00,31.53,31.61,31.52,31.58,29200.0,15.1624,15.2008,15.1576,15.1864,29200.0
2005-11-17 14:10:00,31.58,31.64,31.56,31.61,65000.0,15.1864,15.2153,15.1768,15.2008,65000.0
2005-11-17 14:20:00,31.61,31.71,31.61,31.69,34400.0,15.2008,15.2489,15.2008,15.2393,34400.0
2005-11-17 14:30:00,31.69,31.69,31.61,31.66,34000.0,15.2393,15.2393,15.2008,15.2249,34000.0
2005-11-17 14:40:00,31.64,31.64,31.52,31.52,29200.0,15.2153,15.2153,15.1576,15.1576,29200.0
2005-11-17 14:50:00,31.52,31.59,31.5,31.54,26800.0,15.1576,15.1912,15.1479,15.1672,26800.0
2005-11-17 15:00:00,31.54,31.68,31.52,31.66,25600.0,15.1672,15.2345,15.1576,15.2249,25600.0
2005-11-17 15:10:00,31.66,31.67,31.61,31.61,68600.0,15.2249,15.2297,15.2008,15.2008,68600.0
2005-11-17 15:20:00,31.61,31.62,31.54,31.56,36600.0,15.2008,15.2057,15.1672,15.1768,36600.0
2005-11-17 15:30:00,31.56,31.56,31.54,31.55,29800.0,15.1768,15.1768,15.1672,15.172,29800.0
2005-11-17 15:40:00,31.55,31.7,31.55,31.7,42800.0,15.172,15.2441,15.172,15.2441,42800.0
2005-11-17 15:50:00,31.7,31.7,31.63,31.63,71800.0,15.2441,15.2441,15.2105,15.2105,71800.0
2005-11-18 09:30:00,31.67,31.77,31.64,31.75,268800.0,15.2297,15.2778,15.2153,15.2682,268800.0
2005-11-18 09:40:00,31.78,31.96,31.74,31.76,57000.0,15.2826,15.3692,15.2634,15.273,57000.0
2005-11-18 09:50:00,31.8,31.85,31.75,31.75,61400.0,15.2922,15.3163,15.2682,15.2682,61400.0
2005-11-18 10:00:00,31.75,31.76,31.71,31.75,88600.0,15.2682,15.273,15.2489,15.2682,88600.0
2005-11-18 10:10:00,31.73,31.73,31.66,31.66,22600.0,15.2586,15.2586,15.2249,15.2249,22600.0
2005-11-18 10:20:00,31.65,31.65,31.46,31.47,45000.0,15.2201,15.2201,15.1287,15.1335,45000.0
2005-11-18 10:30:00,31.48,31.49,31.25,31.25,45000.0,15.1383,15.1431,15.0277,15.0277,45000.0
2005-11-18 10:40:00,31.25,31.25,31.1,31.19,33600.0,15.0277,15.0277,14.9556,14.9989,33600.0
2005-11-18 10:50:00,31.18,31.22,31.14,31.2,29200.0,14.9941,15.0133,14.9748,15.0037,29200.0
2005-11-18 11:00:00,31.18,31.21,31.13,31.21,29800.0,14.9941,15.0085,14.97,15.0085,29800.0
2005-11-18 11:10:00,31.21,31.25,31.16,31.18,36200.0,15.0085,15.0277,14.9844,14.9941,36200.0
2005-11-18 11:20:00,31.18,31.24,31.18,31.2,24400.0,14.9941,15.0229,14.9941,15.0037,24400.0
2005-11-18 11:30:00,31.18,31.19,31.05,31.12,38200.0,14.9941,14.9989,14.9316,14.9652,38200.0
2005-11-18 11:40:00,31.14,31.15,31.05,31.06,28800.0,14.9748,14.9796,14.9316,14.9364,28800.0
2005-11-18 11:50:00,31.05,31.05,30.96,30.97,49000.0,14.9316,14.9316,14.8883,14.8931,49000.0
2005-11-18 12:00:00,30.98,30.98,30.93,30.94,19200.0,14.8979,14.8979,14.8738,14.8787,19200.0
2005-11-18 12:10:00,30.94,31.03,30.93,31.0,52600.0,14.8787,14.9219,14.8738,14.9075,52600.0
2005-11-18 12:20:00,31.0,31.01,30.82,30.82,35400.0,14.9075,14.9123,14.8209,14.8209,35400.0
2005-11-18 12:30:00,30.82,30.82,30.67,30.7,48400.0,14.8209,14.8209,14.7488,14.7632,48400.0
2005-11-18 12:40:00,30.7,30.7,30.55,30.62,47800.0,14.7632,14.7632,14.6911,14.7248,47800.0
2005-11-18 12:50:00,30.61,30.61,30.49,30.56,29800.0,14.72,14.72,14.6623,14.6959,29800.0
2005-11-18 13:00:00,30.57,30.66,30.54,30.65,36200.0,14.7007,14.744,14.6863,14.7392,36200.0
2005-11-18 13:10:00,30.66,30.75,30.61,30.73,47000.0,14.744,14.7873,14.72,14.7777,47000.0
2005-11-18 13:20:00,30.73,30.74,30.69,30.7,46200.0,14.7777,14.7825,14.7584,14.7632,46200.0
2005-11-18 13:30:00,30.7,30.74,30.67,30.74,37400.0,14.7632,14.7825,14.7488,14.7825,37400.0
2005-11-18 13:40:00,30.74,30.74,30.68,30.71,59400.0,14.7825,14.7825,14.7536,14.768,59400.0
2005-11-18 13:50:00,30.71,30.9,30.7,30.88,56400.0,14.768,14.8594,14.7632,14.8498,56400.0
2005-11-18 14:00:00,30.88,31.0,30.87,30.92,134400.0,14.8498,14.9075,14.845,14.869,134400.0
2005-11-18 14:10:00,30.92,30.92,30.77,30.85,108600.0,14.869,14.869,14.7969,14.8354,108600.0
2005-11-18 14:20:00,30.85,30.87,30.8,30.8,58200.0,14.8354,14.845,14.8113,14.8113,58200.0
2005-11-18 14:30:00,30.8,30.89,30.78,30.85,61400.0,14.8113,14.8546,14.8017,14.8354,61400.0
2005-11-18 14:40:00,30.86,30.88,30.77,30.82,71000.0,14.8402,14.8498,14.7969,14.8209,71000.0
2005-11-18 14:50:00,30.81,30.84,30.77,30.83,68600.0,14.8161,14.8306,14.7969,14.8258,68600.0
2005-11-18 15:00:00,30.81,30.83,30.71,30.83,62600.0,14.8161,14.8258,14.768,14.8258,62600.0
2005-11-18 15:10:00,30.83,30.97,30.83,30.85,67000.0,14.8258,14.8931,14.8258,14.8354,67000.0
2005-11-18 15:20:00,30.87,30.95,30.85,30.93,102600.0,14.845,14.8835,14.8354,14.8738,102600.0
2005-11-18 15:30:00,30.92,30.98,30.91,30.97,59800.0,14.869,14.8979,14.8642,14.8931,59800.0
2005-11-18 15:40:00,30.97,31.08,30.97,31.0,134000.0,14.8931,14.946,14.8931,14.9075,134000.0
2005-11-18 15:50:00,31.0,31.05,30.93,30.96,108400.0,14.9075,14.9316,14.8738,14.8883,108400.0
2005-11-21 09:30:00,31.05,31.36,31.05,31.36,57200.0,14.9316,15.0806,14.9316,15.0806,57200.0
2005-11-21 09:40:00,31.36,31.36,31.09,31.2,66200.0,15.0806,15.0806,14.9508,15.0037,66200.0
2005-11-21 09:50:00,31.22,31.22,31.03,31.03,34600.0,15.0133,15.0133,14.9219,14.9219,34600.0
2005-11-21 10:00:00,31.03,31.13,31.03,31.1,56800.0,14.9219,14.97,14.9219,14.9556,56800.0
2005-11-21 10:10:00,31.14,31.14,30.96,30.98,35600.0,14.9748,14.9748,14.8883,14.8979,35600.0
2005-11-21 10:20:00,30.98,31.04,30.97,30.98,35000.0,14.8979,14.9267,14.8931,14.8979,35000.0
2005-11-21 10:30:00,30.99,31.03,30.9,30.93,24400.0,14.9027,14.9219,14.8594,14.8738,24400.0
2005-11-21 10:40:00,30.93,31.0,30.93,30.93,13600.0,14.8738,14.9075,14.8738,14.8738,13600.0
2005-11-21 10:50:00,30.94,31.01,30.93,30.97,17000.0,14.8787,14.9123,14.8738,14.8931,17000.0
2005-11-21 11:00:00,30.96,31.02,30.9,30.99,16800.0,14.8883,14.9171,14.8594,14.9027,16800.0
2005-11-21 11:10:00,30.98,31.0,30.92,30.99,30200.0,14.8979,14.9075,14.869,14.9027,30200.0
2005-11-21 11:20:00,30.97,31.05,30.97,30.98,18200.0,14.8931,14.9316,14.8931,14.8979,18200.0
2005-11-21 11:30:00,30.98,31.07,30.97,31.07,31400.0,14.8979,14.9412,14.8931,14.9412,31400.0
2005-11-21 11:40:00,31.07,31.09,30.96,31.02,91200.0,14.9412,14.9508,14.8883,14.9171,91200.0
2005-11-21 11:50:00,31.02,31.03,30.84,30.87,43200.0,14.9171,14.9219,14.8306,14.845,43200.0
2005-11-21 12:00:00,30.88,30.92,30.86,30.91,47600.0,14.8498,14.869,14.8402,14.8642,47600.0
2005-11-21 12:10:00,30.92,30.98,30.92,30.94,15600.0,14.869,14.8979,14.869,14.8787,15600.0
2005-11-21 12:20:00,30.95,30.97,30.93,30.93,20800.0,14.8835,14.8931,14.8738,14.8738,20800.0
2005-11-21 12:30:00,30.93,30.99,30.91,30.99,21800.0,14.8738,14.9027,14.8642,14.9027,21800.0
2005-11-21 12:40:00,30.99,31.0,30.92,30.93,15000.0,14.9027,14.9075,14.869,14.8738,15000.0
2005-11-21 12:50:00,30.93,30.97,30.88,30.97,12800.0,14.8738,14.8931,14.8498,14.8931,12800.0
2005-11-21 13:00:00,30.95,30.95,30.9,30.9,11600.0,14.8835,14.8835,14.8594,14.8594,11600.0
2005-11-21 13:10:00,30.9,31.0,30.9,31.0,14800.0,14.8594,14.9075,14.8594,14.9075,14800.0
2005-11-21 13:20:00,30.98,30.99,30.95,30.99,12000.0,14.8979,14.9027,14.8835,14.9027,12000.0
2005-11-21 13:30:00,30.97,31.0,30.95,31.0,15400.0,14.8931,14.9075,14.8835,14.9075,15400.0
2005-11-21 13:40:00,31.0,31.0,30.89,30.91,52400.0,14.9075,14.9075,14.8546,14.8642,52400.0
2005-11-21 13:50:00,30.9,30.99,30.9,30.96,17400.0,14.8594,14.9027,14.8594,14.8883,17400.0
2005-11-21 14:00:00,30.97,31.0,30.94,30.94,22600.0,14.8931,14.9075,14.8787,14.8787,22600.0
2005-11-21 14:10:00,30.95,31.0,30.95,31.0,8200.0,14.8835,14.9075,14.8835,14.9075,8200.0
2005-11-21 14:20:00,31.0,31.03,30.96,31.02,97400.0,14.9075,14.9219,14.8883,14.9171,97400.0
2005-11-21 14:30:00,31.0,31.01,30.95,30.95,23200.0,14.9075,14.9123,14.8835,14.8835,23200.0
2005-11-21 14:40:00,30.97,31.01,30.94,31.0,42200.0,14.8931,14.9123,14.8787,14.9075,42200.0
2005-11-21 14:50:00,31.0,31.0,30.93,30.97,14800.0,14.9075,14.9075,14.8738,14.8931,14800.0
2005-11-21 15:00:00,30.97,31.05,30.97,31.03,22000.0,14.8931,14.9316,14.8931,14.9219,22000.0
2005-11-21 15:10:00,31.04,31.06,30.99,31.05,35600.0,14.9267,14.9364,14.9027,14.9316,35600.0
2005-11-21 15:20:00,31.05,31.05,30.99,31.02,61800.0,14.9316,14.9316,14.9027,14.9171,61800.0
2005-11-21 15:30:00,31.02,31.1,30.99,31.04,52400.0,14.9171,14.9556,14.9027,14.9267,52400.0
2005-11-21 15:40:00,31.04,31.08,30.99,30.99,64600.0,14.9267,14.946,14.9027,14.9027,64600.0
2005-11-21 15:50:00,31.0,31.02,30.98,31.0,134800.0,14.9075,14.9171,14.8979,14.9075,134800.0
2005-11-22 09:30:00,30.93,31.03,30.89,30.93,42200.0,14.8738,14.9219,14.8546,14.8738,42200.0
2005-11-22 09:40:00,30.93,31.09,30.93,31.03,33400.0,14.8738,14.9508,14.8738,14.9219,33400.0
2005-11-22 09:50:00,31.02,31.03,30.88,30.94,1243200.0,14.9171,14.9219,14.8498,14.8787,1243200.0
2005-11-22 10:00:00,30.94,31.05,30.89,30.92,113000.0,14.8787,14.9316,14.8546,14.869,113000.0
2005-11-22 10:10:00,30.93,31.0,30.93,30.98,70800.0,14.8738,14.9075,14.8738,14.8979,70800.0
2005-11-22 10:20:00,30.98,30.99,30.91,30.95,46400.0,14.8979,14.9027,14.8642,14.8835,46400.0
2005-11-22 10:30:00,30.96,31.01,30.94,31.0,124200.0,14.8883,14.9123,14.8787,14.9075,124200.0
2005-11-22 10:40:00,31.0,31.01,30.94,30.95,142600.0,14.9075,14.9123,14.8787,14.8835,142600.0
2005-11-22 10:50:00,30.96,30.97,30.91,30.91,48200.0,14.8883,14.8931,14.8642,14.8642,48200.0
2005-11-22 11:00:00,30.92,30.96,30.9,30.93,57400.0,14.869,14.8883,14.8594,14.8738,57400.0
2005-11-22 11:10:00,30.95,30.97,30.93,30.93,53200.0,14.8835,14.8931,14.8738,14.8738,53200.0
2005-11-22 11:20:00,30.93,30.98,30.91,30.93,44600.0,14.8738,14.8979,14.8642,14.8738,44600.0
2005-11-22 11:30:00,30.92,30.95,30.84,30.85,43200.0,14.869,14.8835,14.8306,14.8354,43200.0
2005-11-22 11:40:00,30.84,30.85,30.75,30.8,96800.0,14.8306,14.8354,14.7873,14.8113,96800.0
2005-11-22 11:50:00,30.81,30.82,30.75,30.75,15400.0,14.8161,14.8209,14.7873,14.7873,15400.0
2005-11-22 12:00:00,30.73,30.78,30.68,30.7,35400.0,14.7777,14.8017,14.7536,14.7632,35400.0
2005-11-22 12:10:00,30.7,30.71,30.67,30.67,18600.0,14.7632,14.768,14.7488,14.7488,18600.0
2005-11-22 12:20:00,30.67,30.67,30.6,30.64,44000.0,14.7488,14.7488,14.7152,14.7344,44000.0
2005-11-22 12:30:00,30.64,30.71,30.64,30.71,96200.0,14.7344,14.768,14.7344,14.768,96200.0
2005-11-22 12:40:00,30.72,30.73,30.68,30.68,44400.0,14.7729,14.7777,14.7536,14.7536,44400.0
2005-11-22 12:50:00,30.68,30.69,30.65,30.68,29200.0,14.7536,14.7584,14.7392,14.7536,29200.0
2005-11-22 13:00:00,30.68,30.77,30.68,30.72,66200.0,14.7536,14.7969,14.7536,14.7729,66200.0
2005-11-22 13:10:00,30.71,30.74,30.68,30.69,41600.0,14.768,14.7825,14.7536,14.7584,41600.0
2005-11-22 13:20:00,30.7,30.72,30.68,30.7,11800.0,14.7632,14.7729,14.7536,14.7632,11800.0
2005-11-22 13:30:00,30.7,30.73,30.67,30.72,46400.0,14.7632,14.7777,14.7488,14.7729,46400.0
2005-11-22 13:40:00,30.72,30.72,30.65,30.66,17200.0,14.7729,14.7729,14.7392,14.744,17200.0
2005-11-22 13:50:00,30.67,30.67,30.63,30.63,27600.0,14.7488,14.7488,14.7296,14.7296,27600.0
2005-11-22 14:00:00,30.61,30.88,30.59,30.86,131600.0,14.72,14.8498,14.7103,14.8402,131600.0
2005-11-22 14:10:00,30.86,30.89,30.7,30.71,66600.0,14.8402,14.8546,14.7632,14.768,66600.0
2005-11-22 14:20:00,30.71,30.78,30.71,30.77,27200.0,14.768,14.8017,14.768,14.7969,27200.0
2005-11-22 14:30:00,30.77,30.78,30.69,30.75,55200.0,14.7969,14.8017,14.7584,14.7873,55200.0
2005-11-22 14:40:00,30.77,30.86,30.73,30.86,29600.0,14.7969,14.8402,14.7777,14.8402,29600.0
2005-11-22 14:50:00,30.86,30.89,30.75,30.86,82600.0,14.8402,14.8546,14.7873,14.8402,82600.0
2005-11-22 15:00:00,30.86,30.9,30.8,30.82,88000.0,14.8402,14.8594,14.8113,14.8209,88000.0
2005-11-22 15:10:00,30.82,30.91,30.81,30.82,51400.0,14.8209,14.8642,14.8161,14.8209,51400.0
2005-11-22 15:20:00,30.83,30.93,30.8,30.87,67800.0,14.8258,14.8738,14.8113,14.845,67800.0
2005-11-22 15:30:00,30.86,30.91,30.84,30.86,59000.0,14.8402,14.8642,14.8306,14.8402,59000.0
2005-11-22 15:40:00,30.87,30.94,30.87,30.89,78600.0,14.845,14.8787,14.845,14.8546,78600.0
2005-11-22 15:50:00,30.88,30.92,30.87,30.88,95800.0,14.8498,14.869,14.845,14.8498,95800.0
2005-11-23 09:30:00,30.86,30.87,30.84,30.87,15600.0,14.8402,14.845,14.8306,14.845,15600.0
2005-11-23 09:40:00,30.87,31.18,30.87,31.16,70400.0,14.845,14.9941,14.845,14.9844,70400.0
2005-11-23 09:50:00,31.15,31.17,31.05,31.14,107200.0,14.9796,14.9893,14.9316,14.9748,107200.0
2005-11-23 10:00:00,31.13,31.15,31.1,31.11,36600.0,14.97,14.9796,14.9556,14.9604,36600.0
2005-11-23 10:10:00,31.1,31.16,31.06,31.1,32400.0,14.9556,14.9844,14.9364,14.9556,32400.0
2005-11-23 10:20:00,31.1,31.11,31.05,31.1,37200.0,14.9556,14.9604,14.9316,14.9556,37200.0
2005-11-23 10:30:00,31.1,31.13,31.02,31.08,34000.0,14.9556,14.97,14.9171,14.946,34000.0
2005-11-23 10:40:00,31.09,31.11,31.0,31.11,45400.0,14.9508,14.9604,14.9075,14.9604,45400.0
2005-11-23 10:50:00,31.11,31.24,31.11,31.2,42800.0,14.9604,15.0229,14.9604,15.0037,42800.0
2005-11-23 11:00:00,31.17,31.22,31.13,31.22,27200.0,14.9893,15.0133,14.97,15.0133,27200.0
2005-11-23 11:10:00,31.22,31.29,31.17,31.23,27400.0,15.0133,15.047,14.9893,15.0181,27400.0
2005-11-23 11:20:00,31.23,31.27,31.18,31.26,79600.0,15.0181,15.0373,14.9941,15.0325,79600.0
2005-11-23 11:30:00,31.26,31.29,31.18,31.21,60200.0,15.0325,15.047,14.9941,15.0085,60200.0
2005-11-23 11:40:00,31.2,31.27,31.2,31.25,53200.0,15.0037,15.0373,15.0037,15.0277,53200.0
2005-11-23 11:50:00,31.25,31.32,31.25,31.25,23200.0,15.0277,15.0614,15.0277,15.0277,23200.0
2005-11-23 12:00:00,31.27,31.3,31.23,31.23,34800.0,15.0373,15.0518,15.0181,15.0181,34800.0
2005-11-23 12:10:00,31.23,31.23,31.14,31.15,23800.0,15.0181,15.0181,14.9748,14.9796,23800.0
2005-11-23 12:20:00,31.15,31.17,31.14,31.16,13800.0,14.9796,14.9893,14.9748,14.9844,13800.0
2005-11-23 12:30:00,31.17,31.25,31.17,31.24,38000.0,14.9893,15.0277,14.9893,15.0229,38000.0
2005-11-23 12:40:00,31.24,31.25,31.18,31.25,21600.0,15.0229,15.0277,14.9941,15.0277,21600.0
2005-11-23 12:50:00,31.23,31.25,31.2,31.22,65800.0,15.0181,15.0277,15.0037,15.0133,65800.0
2005-11-23 13:00:00,31.21,31.22,31.18,31.22,12400.0,15.0085,15.0133,14.9941,15.0133,12400.0
2005-11-23 13:10:00,31.22,31.23,31.18,31.21,64400.0,15.0133,15.0181,14.9941,15.0085,64400.0
2005-11-23 13:20:00,31.22,31.23,31.18,31.18,37200.0,15.0133,15.0181,14.9941,14.9941,37200.0
2005-11-23 13:30:00,31.17,31.23,31.17,31.19,30200.0,14.9893,15.0181,14.9893,14.9989,30200.0
2005-11-23 13:40:00,31.17,31.26,31.16,31.23,23800.0,14.9893,15.0325,14.9844,15.0181,23800.0
2005-11-23 13:50:00,31.23,31.24,31.2,31.22,30000.0,15.0181,15.0229,15.0037,15.0133,30000.0
2005-11-23 14:00:00,31.22,31.23,31.18,31.21,20800.0,15.0133,15.0181,14.9941,15.0085,20800.0
2005-11-23 14:10:00,31.23,31.25,31.21,31.21,31000.0,15.0181,15.0277,15.0085,15.0085,31000.0
2005-11-23 14:20:00,31.21,31.33,31.21,31.33,57800.0,15.0085,15.0662,15.0085,15.0662,57800.0
2005-11-23 14:30:00,31.35,31.36,31.28,31.35,52200.0,15.0758,15.0806,15.0422,15.0758,52200.0
2005-11-23 14:40:00,31.37,31.4,31.36,31.39,36600.0,15.0854,15.0999,15.0806,15.0951,36600.0
2005-11-23 14:50:00,31.39,31.39,31.31,31.33,23400.0,15.0951,15.0951,15.0566,15.0662,23400.0
2005-11-23 15:00:00,31.34,31.42,31.33,31.36,32600.0,15.071,15.1095,15.0662,15.0806,32600.0
2005-11-23 15:10:00,31.35,31.36,31.27,31.3,55400.0,15.0758,15.0806,15.0373,15.0518,55400.0
2005-11-23 15:20:00,31.3,31.41,31.27,31.27,55400.0,15.0518,15.1047,15.0373,15.0373,55400.0
2005-11-23 15:30:00,31.25,31.33,31.25,31.26,26000.0,15.0277,15.0662,15.0277,15.0325,26000.0
2005-11-23 15:40:00,31.24,31.3,31.22,31.22,42000.0,15.0229,15.0518,15.0133,15.0133,42000.0
2005-11-23 15:50:00,31.22,31.27,31.21,31.25,37800.0,15.0133,15.0373,15.0085,15.0277,37800.0
2005-11-25 09:30:00,31.36,31.38,31.21,31.27,18000.0,15.0806,15.0902,15.0085,15.0373,18000.0
2005-11-25 09:40:00,31.28,31.43,31.28,31.36,14000.0,15.0422,15.1143,15.0422,15.0806,14000.0
2005-11-25 09:50:00,31.32,31.33,31.25,31.31,11200.0,15.0614,15.0662,15.0277,15.0566,11200.0
2005-11-25 10:00:00,31.28,31.34,31.28,31.34,3800.0,15.0422,15.071,15.0422,15.071,3800.0
2005-11-25 10:10:00,31.35,31.37,31.29,31.29,13600.0,15.0758,15.0854,15.047,15.047,13600.0
2005-11-25 10:20:00,31.29,31.39,31.29,31.34,16800.0,15.047,15.0951,15.047,15.071,16800.0
2005-11-25 10:30:00,31.36,31.39,31.31,31.38,20200.0,15.0806,15.0951,15.0566,15.0902,20200.0
2005-11-25 10:40:00,31.39,31.44,31.39,31.43,10800.0,15.0951,15.1191,15.0951,15.1143,10800.0
2005-11-25 10:50:00,31.42,31.43,31.38,31.43,9400.0,15.1095,15.1143,15.0902,15.1143,9400.0
2005-11-25 11:00:00,31.43,31.44,31.42,31.43,8800.0,15.1143,15.1191,15.1095,15.1143,8800.0
2005-11-25 11:10:00,31.43,31.43,31.36,31.4,51200.0,15.1143,15.1143,15.0806,15.0999,51200.0
2005-11-25 11:20:00,31.39,31.39,31.36,31.38,24400.0,15.0951,15.0951,15.0806,15.0902,24400.0
2005-11-25 11:30:00,31.38,31.43,31.38,31.39,12400.0,15.0902,15.1143,15.0902,15.0951,12400.0
2005-11-25 11:40:00,31.36,31.38,31.33,31.38,13200.0,15.0806,15.0902,15.0662,15.0902,13200.0
2005-11-25 11:50:00,31.35,31.39,31.33,31.39,7000.0,15.0758,15.0951,15.0662,15.0951,7000.0
2005-11-25 12:00:00,31.39,31.4,31.29,31.35,40600.0,15.0951,15.0999,15.047,15.0758,40600.0
2005-11-25 12:10:00,31.33,31.38,31.33,31.35,7800.0,15.0662,15.0902,15.0662,15.0758,7800.0
2005-11-25 12:20:00,31.36,31.43,31.36,31.4,12600.0,15.0806,15.1143,15.0806,15.0999,12600.0
2005-11-25 12:30:00,31.4,31.43,31.33,31.42,21800.0,15.0999,15.1143,15.0662,15.1095,21800.0
2005-11-25 12:40:00,31.42,31.43,31.36,31.41,15200.0,15.1095,15.1143,15.0806,15.1047,15200.0
2005-11-25 12:50:00,31.41,31.43,31.38,31.4,55000.0,15.1047,15.1143,15.0902,15.0999,55000.0
2005-11-25 13:00:00,31.4,31.4,31.4,31.4,21200.0,15.0999,15.0999,15.0999,15.0999,21200.0
2005-11-25 13:10:00,31.41,31.41,31.41,31.41,1800.0,15.1047,15.1047,15.1047,15.1047,1800.0
2005-11-25 13:20:00,31.41,31.41,31.41,31.41,0.0,15.1047,15.1047,15.1047,15.1047,0.0
2005-11-25 13:30:00,31.4,31.4,31.4,31.4,200.0,15.0999,15.0999,15.0999,15.0999,200.0
2005-11-25 13:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 13:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:10:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:20:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 14:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:00:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:10:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:20:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:30:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:40:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-25 15:50:00,31.4,31.4,31.4,31.4,0.0,15.0999,15.0999,15.0999,15.0999,0.0
2005-11-28 09:30:00,31.2,31.23,31.0,31.05,111200.0,15.0037,15.0181,14.9075,14.9316,111200.0
2005-11-28 09:40:00,31.05,31.05,30.91,30.93,56600.0,14.9316,14.9316,14.8642,14.8738,56600.0
2005-11-28 09:50:00,30.93,30.95,30.88,30.89,85200.0,14.8738,14.8835,14.8498,14.8546,85200.0
2005-11-28 10:00:00,30.88,30.89,30.75,30.81,125000.0,14.8498,14.8546,14.7873,14.8161,125000.0
2005-11-28 10:10:00,30.83,30.86,30.77,30.78,57000.0,14.8258,14.8402,14.7969,14.8017,57000.0
2005-11-28 10:20:00,30.77,30.95,30.77,30.93,35400.0,14.7969,14.8835,14.7969,14.8738,35400.0
2005-11-28 10:30:00,30.94,31.08,30.93,31.07,32200.0,14.8787,14.946,14.8738,14.9412,32200.0
2005-11-28 10:40:00,31.07,31.25,31.06,31.23,48800.0,14.9412,15.0277,14.9364,15.0181,48800.0
2005-11-28 10:50:00,31.23,31.23,31.06,31.17,112600.0,15.0181,15.0181,14.9364,14.9893,112600.0
2005-11-28 11:00:00,31.16,31.22,31.15,31.22,39800.0,14.9844,15.0133,14.9796,15.0133,39800.0
2005-11-28 11:10:00,31.2,31.3,31.15,31.3,41600.0,15.0037,15.0518,14.9796,15.0518,41600.0
2005-11-28 11:20:00,31.28,31.32,31.2,31.24,15400.0,15.0422,15.0614,15.0037,15.0229,15400.0
2005-11-28 11:30:00,31.25,31.34,31.25,31.28,26800.0,15.0277,15.071,15.0277,15.0422,26800.0
2005-11-28 11:40:00,31.27,31.4,31.27,31.4,22600.0,15.0373,15.0999,15.0373,15.0999,22600.0
2005-11-28 11:50:00,31.39,31.41,31.32,31.32,27200.0,15.0951,15.1047,15.0614,15.0614,27200.0
2005-11-28 12:00:00,31.32,31.33,31.22,31.24,20000.0,15.0614,15.0662,15.0133,15.0229,20000.0
2005-11-28 12:10:00,31.21,31.27,31.17,31.18,30200.0,15.0085,15.0373,14.9893,14.9941,30200.0
2005-11-28 12:20:00,31.18,31.21,31.12,31.15,14600.0,14.9941,15.0085,14.9652,14.9796,14600.0
2005-11-28 12:30:00,31.14,31.18,31.13,31.18,15000.0,14.9748,14.9941,14.97,14.9941,15000.0
2005-11-28 12:40:00,31.18,31.23,31.15,31.15,18200.0,14.9941,15.0181,14.9796,14.9796,18200.0
2005-11-28 12:50:00,31.15,31.2,31.13,31.17,28000.0,14.9796,15.0037,14.97,14.9893,28000.0
2005-11-28 13:00:00,31.17,31.23,31.15,31.22,32000.0,14.9893,15.0181,14.9796,15.0133,32000.0
2005-11-28 13:10:00,31.23,31.26,31.23,31.26,19600.0,15.0181,15.0325,15.0181,15.0325,19600.0
2005-11-28 13:20:00,31.26,31.28,31.24,31.28,43400.0,15.0325,15.0422,15.0229,15.0422,43400.0
2005-11-28 13:30:00,31.28,31.36,31.25,31.36,44200.0,15.0422,15.0806,15.0277,15.0806,44200.0
2005-11-28 13:40:00,31.38,31.41,31.35,31.39,23400.0,15.0902,15.1047,15.0758,15.0951,23400.0
2005-11-28 13:50:00,31.37,31.44,31.36,31.43,32800.0,15.0854,15.1191,15.0806,15.1143,32800.0
2005-11-28 14:00:00,31.43,31.48,31.36,31.48,22400.0,15.1143,15.1383,15.0806,15.1383,22400.0
2005-11-28 14:10:00,31.46,31.46,31.36,31.42,75400.0,15.1287,15.1287,15.0806,15.1095,75400.0
2005-11-28 14:20:00,31.4,31.45,31.39,31.4,33000.0,15.0999,15.1239,15.0951,15.0999,33000.0
2005-11-28 14:30:00,31.38,31.43,31.35,31.38,27600.0,15.0902,15.1143,15.0758,15.0902,27600.0
2005-11-28 14:40:00,31.38,31.47,31.38,31.43,674800.0,15.0902,15.1335,15.0902,15.1143,674800.0
2005-11-28 14:50:00,31.43,31.46,31.39,31.4,28400.0,15.1143,15.1287,15.0951,15.0999,28400.0
2005-11-28 15:00:00,31.4,31.4,31.33,31.35,24000.0,15.0999,15.0999,15.0662,15.0758,24000.0
2005-11-28 15:10:00,31.36,31.36,31.28,31.29,16000.0,15.0806,15.0806,15.0422,15.047,16000.0
2005-11-28 15:20:00,31.25,31.29,31.24,31.28,21200.0,15.0277,15.047,15.0229,15.0422,21200.0
2005-11-28 15:30:00,31.3,31.35,31.26,31.26,24200.0,15.0518,15.0758,15.0325,15.0325,24200.0
2005-11-28 15:40:00,31.25,31.31,31.22,31.25,25000.0,15.0277,15.0566,15.0133,15.0277,25000.0
2005-11-28 15:50:00,31.27,31.36,31.27,31.35,46600.0,15.0373,15.0806,15.0373,15.0758,46600.0
2005-11-29 09:30:00,31.55,31.64,31.53,31.61,74000.0,15.172,15.2153,15.1624,15.2008,74000.0
2005-11-29 09:40:00,31.64,31.67,31.54,31.59,47400.0,15.2153,15.2297,15.1672,15.1912,47400.0
2005-11-29 09:50:00,31.6,31.68,31.53,31.58,49200.0,15.196,15.2345,15.1624,15.1864,49200.0
2005-11-29 10:00:00,31.59,31.66,31.52,31.56,73400.0,15.1912,15.2249,15.1576,15.1768,73400.0
2005-11-29 10:10:00,31.53,31.58,31.5,31.54,32800.0,15.1624,15.1864,15.1479,15.1672,32800.0
2005-11-29 10:20:00,31.58,31.59,31.51,31.57,31800.0,15.1864,15.1912,15.1528,15.1816,31800.0
2005-11-29 10:30:00,31.6,31.64,31.54,31.63,79000.0,15.196,15.2153,15.1672,15.2105,79000.0
2005-11-29 10:40:00,31.61,31.72,31.61,31.71,50000.0,15.2008,15.2537,15.2008,15.2489,50000.0
2005-11-29 10:50:00,31.71,31.82,31.68,31.75,76800.0,15.2489,15.3018,15.2345,15.2682,76800.0
2005-11-29 11:00:00,31.77,31.91,31.77,31.82,67600.0,15.2778,15.3451,15.2778,15.3018,67600.0
2005-11-29 11:10:00,31.84,31.9,31.78,31.84,55400.0,15.3115,15.3403,15.2826,15.3115,55400.0
2005-11-29 11:20:00,31.83,31.86,31.76,31.79,198400.0,15.3066,15.3211,15.273,15.2874,198400.0
2005-11-29 11:30:00,31.81,31.84,31.75,31.79,25000.0,15.297,15.3115,15.2682,15.2874,25000.0
2005-11-29 11:40:00,31.79,31.79,31.61,31.68,53800.0,15.2874,15.2874,15.2008,15.2345,53800.0
2005-11-29 11:50:00,31.65,31.82,31.65,31.81,36000.0,15.2201,15.3018,15.2201,15.297,36000.0
2005-11-29 12:00:00,31.81,31.82,31.7,31.7,27200.0,15.297,15.3018,15.2441,15.2441,27200.0
2005-11-29 12:10:00,31.7,31.74,31.68,31.73,37600.0,15.2441,15.2634,15.2345,15.2586,37600.0
2005-11-29 12:20:00,31.73,31.73,31.68,31.71,30800.0,15.2586,15.2586,15.2345,15.2489,30800.0
2005-11-29 12:30:00,31.7,31.71,31.66,31.69,38200.0,15.2441,15.2489,15.2249,15.2393,38200.0
2005-11-29 12:40:00,31.67,31.69,31.63,31.68,51400.0,15.2297,15.2393,15.2105,15.2345,51400.0
2005-11-29 12:50:00,31.68,31.7,31.63,31.68,41600.0,15.2345,15.2441,15.2105,15.2345,41600.0
2005-11-29 13:00:00,31.68,31.74,31.67,31.67,37200.0,15.2345,15.2634,15.2297,15.2297,37200.0
2005-11-29 13:10:00,31.65,31.65,31.58,31.61,28800.0,15.2201,15.2201,15.1864,15.2008,28800.0
2005-11-29 13:20:00,31.61,31.66,31.61,31.63,18200.0,15.2008,15.2249,15.2008,15.2105,18200.0
2005-11-29 13:30:00,31.61,31.63,31.53,31.63,33800.0,15.2008,15.2105,15.1624,15.2105,33800.0
2005-11-29 13:40:00,31.63,31.65,31.6,31.64,17800.0,15.2105,15.2201,15.196,15.2153,17800.0
2005-11-29 13:50:00,31.65,31.68,31.63,31.64,22200.0,15.2201,15.2345,15.2105,15.2153,22200.0
2005-11-29 14:00:00,31.65,31.69,31.58,31.61,25800.0,15.2201,15.2393,15.1864,15.2008,25800.0
2005-11-29 14:10:00,31.61,31.65,31.57,31.61,22000.0,15.2008,15.2201,15.1816,15.2008,22000.0
2005-11-29 14:20:00,31.61,31.61,31.57,31.6,13400.0,15.2008,15.2008,15.1816,15.196,13400.0
2005-11-29 14:30:00,31.6,31.74,31.56,31.56,145400.0,15.196,15.2634,15.1768,15.1768,145400.0
2005-11-29 14:40:00,31.57,31.7,31.56,31.67,23200.0,15.1816,15.2441,15.1768,15.2297,23200.0
2005-11-29 14:50:00,31.66,31.7,31.64,31.68,10600.0,15.2249,15.2441,15.2153,15.2345,10600.0
2005-11-29 15:00:00,31.68,31.69,31.58,31.58,13600.0,15.2345,15.2393,15.1864,15.1864,13600.0
2005-11-29 15:10:00,31.59,31.7,31.59,31.67,16400.0,15.1912,15.2441,15.1912,15.2297,16400.0
2005-11-29 15:20:00,31.66,31.66,31.55,31.59,40000.0,15.2249,15.2249,15.172,15.1912,40000.0
2005-11-29 15:30:00,31.59,31.61,31.54,31.55,38400.0,15.1912,15.2008,15.1672,15.172,38400.0
2005-11-29 15:40:00,31.55,31.65,31.53,31.56,51200.0,15.172,15.2201,15.1624,15.1768,51200.0
2005-11-29 15:50:00,31.56,31.61,31.56,31.61,41000.0,15.1768,15.2008,15.1768,15.2008,41000.0
2005-11-30 09:30:00,31.36,31.53,31.36,31.5,77000.0,15.0806,15.1624,15.0806,15.1479,77000.0
2005-11-30 09:40:00,31.5,31.55,31.43,31.52,71000.0,15.1479,15.172,15.1143,15.1576,71000.0
2005-11-30 09:50:00,31.5,31.56,31.46,31.52,39600.0,15.1479,15.1768,15.1287,15.1576,39600.0
2005-11-30 10:00:00,31.49,31.52,31.31,31.36,41200.0,15.1431,15.1576,15.0566,15.0806,41200.0
2005-11-30 10:10:00,31.33,31.46,31.32,31.46,26800.0,15.0662,15.1287,15.0614,15.1287,26800.0
2005-11-30 10:20:00,31.46,31.46,31.31,31.36,41600.0,15.1287,15.1287,15.0566,15.0806,41600.0
2005-11-30 10:30:00,31.33,31.42,31.31,31.36,36200.0,15.0662,15.1095,15.0566,15.0806,36200.0
2005-11-30 10:40:00,31.36,31.38,31.29,31.29,19000.0,15.0806,15.0902,15.047,15.047,19000.0
2005-11-30 10:50:00,31.29,31.31,31.2,31.25,33400.0,15.047,15.0566,15.0037,15.0277,33400.0
2005-11-30 11:00:00,31.27,31.29,31.17,31.25,25200.0,15.0373,15.047,14.9893,15.0277,25200.0
2005-11-30 11:10:00,31.23,31.24,31.16,31.17,24800.0,15.0181,15.0229,14.9844,14.9893,24800.0
2005-11-30 11:20:00,31.18,31.2,31.15,31.18,19400.0,14.9941,15.0037,14.9796,14.9941,19400.0
2005-11-30 11:30:00,31.18,31.22,31.15,31.21,37200.0,14.9941,15.0133,14.9796,15.0085,37200.0
2005-11-30 11:40:00,31.21,31.23,31.18,31.22,35600.0,15.0085,15.0181,14.9941,15.0133,35600.0
2005-11-30 11:50:00,31.21,31.31,31.19,31.28,21200.0,15.0085,15.0566,14.9989,15.0422,21200.0
2005-11-30 12:00:00,31.29,31.35,31.29,31.34,15400.0,15.047,15.0758,15.047,15.071,15400.0
2005-11-30 12:10:00,31.34,31.4,31.33,31.39,27800.0,15.071,15.0999,15.0662,15.0951,27800.0
2005-11-30 12:20:00,31.4,31.45,31.32,31.32,41000.0,15.0999,15.1239,15.0614,15.0614,41000.0
2005-11-30 12:30:00,31.31,31.35,31.31,31.35,15600.0,15.0566,15.0758,15.0566,15.0758,15600.0
2005-11-30 12:40:00,31.36,31.42,31.33,31.41,20200.0,15.0806,15.1095,15.0662,15.1047,20200.0
2005-11-30 12:50:00,31.4,31.4,31.33,31.34,13800.0,15.0999,15.0999,15.0662,15.071,13800.0
2005-11-30 13:00:00,31.35,31.38,31.33,31.36,12800.0,15.0758,15.0902,15.0662,15.0806,12800.0
2005-11-30 13:10:00,31.36,31.4,31.35,31.36,6200.0,15.0806,15.0999,15.0758,15.0806,6200.0
2005-11-30 13:20:00,31.36,31.41,31.36,31.38,9800.0,15.0806,15.1047,15.0806,15.0902,9800.0
2005-11-30 13:30:00,31.36,31.41,31.36,31.39,19600.0,15.0806,15.1047,15.0806,15.0951,19600.0
2005-11-30 13:40:00,31.4,31.41,31.36,31.37,9600.0,15.0999,15.1047,15.0806,15.0854,9600.0
2005-11-30 13:50:00,31.35,31.37,31.28,31.33,34800.0,15.0758,15.0854,15.0422,15.0662,34800.0
2005-11-30 14:00:00,31.33,31.4,31.31,31.36,85000.0,15.0662,15.0999,15.0566,15.0806,85000.0
2005-11-30 14:10:00,31.41,31.43,31.36,31.4,26600.0,15.1047,15.1143,15.0806,15.0999,26600.0
2005-11-30 14:20:00,31.39,31.42,31.38,31.39,21000.0,15.0951,15.1095,15.0902,15.0951,21000.0
2005-11-30 14:30:00,31.39,31.43,31.37,31.4,28200.0,15.0951,15.1143,15.0854,15.0999,28200.0
2005-11-30 14:40:00,31.39,31.41,31.34,31.41,21600.0,15.0951,15.1047,15.071,15.1047,21600.0
2005-11-30 14:50:00,31.39,31.42,31.35,31.42,24400.0,15.0951,15.1095,15.0758,15.1095,24400.0
2005-11-30 15:00:00,31.42,31.43,31.38,31.38,28800.0,15.1095,15.1143,15.0902,15.0902,28800.0
2005-11-30 15:10:00,31.39,31.43,31.35,31.42,42200.0,15.0951,15.1143,15.0758,15.1095,42200.0
2005-11-30 15:20:00,31.42,31.42,31.35,31.41,68600.0,15.1095,15.1095,15.0758,15.1047,68600.0
2005-11-30 15:30:00,31.41,31.41,31.37,31.37,39600.0,15.1047,15.1047,15.0854,15.0854,39600.0
2005-11-30 15:40:00,31.37,31.41,31.34,31.4,55000.0,15.0854,15.1047,15.071,15.0999,55000.0
2005-11-30 15:50:00,31.4,31.4,31.34,31.36,64600.0,15.0999,15.0999,15.071,15.0806,64600.0
2005-12-01 09:40:00,31.45,31.49,31.36,31.42,149200.0,15.1239,15.1431,15.0806,15.1095,149200.0
2005-12-01 09:50:00,31.42,31.53,31.39,31.39,73000.0,15.1095,15.1624,15.0951,15.0951,73000.0
2005-12-01 10:00:00,31.4,31.49,31.4,31.48,84400.0,15.0999,15.1431,15.0999,15.1383,84400.0
2005-12-01 10:10:00,31.49,31.49,31.44,31.47,45800.0,15.1431,15.1431,15.1191,15.1335,45800.0
2005-12-01 10:20:00,31.46,31.47,31.4,31.4,65200.0,15.1287,15.1335,15.0999,15.0999,65200.0
2005-12-01 10:30:00,31.4,31.42,31.36,31.42,70400.0,15.0999,15.1095,15.0806,15.1095,70400.0
2005-12-01 10:40:00,31.42,31.45,31.39,31.43,108800.0,15.1095,15.1239,15.0951,15.1143,108800.0
2005-12-01 10:50:00,31.43,31.48,31.42,31.43,29600.0,15.1143,15.1383,15.1095,15.1143,29600.0
2005-12-01 11:00:00,31.44,31.44,31.38,31.43,340400.0,15.1191,15.1191,15.0902,15.1143,340400.0
2005-12-01 11:10:00,31.42,31.52,31.42,31.5,33800.0,15.1095,15.1576,15.1095,15.1479,33800.0
2005-12-01 11:20:00,31.5,31.56,31.46,31.46,27600.0,15.1479,15.1768,15.1287,15.1287,27600.0
2005-12-01 11:30:00,31.46,31.53,31.46,31.5,25600.0,15.1287,15.1624,15.1287,15.1479,25600.0
2005-12-01 11:40:00,31.5,31.54,31.43,31.5,33400.0,15.1479,15.1672,15.1143,15.1479,33400.0
2005-12-01 11:50:00,31.5,31.52,31.46,31.51,32400.0,15.1479,15.1576,15.1287,15.1528,32400.0
2005-12-01 12:00:00,31.5,31.53,31.47,31.52,34400.0,15.1479,15.1624,15.1335,15.1576,34400.0
2005-12-01 12:10:00,31.53,31.58,31.53,31.57,31600.0,15.1624,15.1864,15.1624,15.1816,31600.0
2005-12-01 12:20:00,31.57,31.57,31.53,31.53,30800.0,15.1816,15.1816,15.1624,15.1624,30800.0
2005-12-01 12:30:00,31.54,31.6,31.53,31.58,43600.0,15.1672,15.196,15.1624,15.1864,43600.0
2005-12-01 12:40:00,31.58,31.68,31.57,31.65,50400.0,15.1864,15.2345,15.1816,15.2201,50400.0
2005-12-01 12:50:00,31.65,31.72,31.65,31.71,63400.0,15.2201,15.2537,15.2201,15.2489,63400.0
2005-12-01 13:00:00,31.73,31.81,31.7,31.8,48200.0,15.2586,15.297,15.2441,15.2922,48200.0
2005-12-01 13:10:00,31.8,31.84,31.77,31.77,52400.0,15.2922,15.3115,15.2778,15.2778,52400.0
2005-12-01 13:20:00,31.77,31.86,31.75,31.84,54200.0,15.2778,15.3211,15.2682,15.3115,54200.0
2005-12-01 13:30:00,31.83,31.93,31.83,31.91,94200.0,15.3066,15.3547,15.3066,15.3451,94200.0
2005-12-01 13:40:00,31.92,31.93,31.63,31.9,146400.0,15.3499,15.3547,15.2105,15.3403,146400.0
2005-12-01 13:50:00,31.9,31.95,31.87,31.88,60400.0,15.3403,15.3643,15.3259,15.3307,60400.0
2005-12-01 14:00:00,31.86,31.93,31.8,31.82,79000.0,15.3211,15.3547,15.2922,15.3018,79000.0
2005-12-01 14:10:00,31.83,31.83,31.66,31.67,31000.0,15.3066,15.3066,15.2249,15.2297,31000.0
2005-12-01 14:20:00,31.67,31.76,31.63,31.76,68000.0,15.2297,15.273,15.2105,15.273,68000.0
2005-12-01 14:30:00,31.77,31.84,31.73,31.79,79000.0,15.2778,15.3115,15.2586,15.2874,79000.0
2005-12-01 14:40:00,31.79,31.83,31.74,31.76,61400.0,15.2874,15.3066,15.2634,15.273,61400.0
2005-12-01 14:50:00,31.76,31.78,31.74,31.75,51400.0,15.273,15.2826,15.2634,15.2682,51400.0
2005-12-01 15:00:00,31.75,31.84,31.7,31.7,83000.0,15.2682,15.3115,15.2441,15.2441,83000.0
2005-12-01 15:10:00,31.7,31.74,31.67,31.71,47000.0,15.2441,15.2634,15.2297,15.2489,47000.0
2005-12-01 15:20:00,31.7,31.71,31.62,31.68,50400.0,15.2441,15.2489,15.2057,15.2345,50400.0
2005-12-01 15:30:00,31.68,31.73,31.66,31.69,53800.0,15.2345,15.2586,15.2249,15.2393,53800.0
2005-12-01 15:40:00,31.69,31.83,31.63,31.79,83600.0,15.2393,15.3066,15.2105,15.2874,83600.0
2005-12-01 15:50:00,31.79,31.8,31.72,31.78,49600.0,15.2874,15.2922,15.2537,15.2826,49600.0
2005-12-02 09:30:00,31.78,31.83,31.7,31.7,237000.0,15.2826,15.3066,15.2441,15.2441,237000.0
2005-12-02 09:40:00,31.7,31.73,31.64,31.7,61400.0,15.2441,15.2586,15.2153,15.2441,61400.0
2005-12-02 09:50:00,31.7,31.72,31.52,31.58,46200.0,15.2441,15.2537,15.1576,15.1864,46200.0
2005-12-02 10:00:00,31.58,31.7,31.58,31.65,51200.0,15.1864,15.2441,15.1864,15.2201,51200.0
2005-12-02 10:10:00,31.64,31.64,31.63,31.64,15400.0,15.2153,15.2153,15.2105,15.2153,15400.0
2005-12-02 10:20:00,31.64,31.7,31.64,31.68,37800.0,15.2153,15.2441,15.2153,15.2345,37800.0
2005-12-02 10:30:00,31.7,31.72,31.69,31.7,26400.0,15.2441,15.2537,15.2393,15.2441,26400.0
2005-12-02 10:40:00,31.71,31.75,31.69,31.69,39400.0,15.2489,15.2682,15.2393,15.2393,39400.0
2005-12-02 10:50:00,31.7,31.74,31.66,31.72,68000.0,15.2441,15.2634,15.2249,15.2537,68000.0
2005-12-02 11:00:00,31.73,31.75,31.72,31.73,23600.0,15.2586,15.2682,15.2537,15.2586,23600.0
2005-12-02 11:10:00,31.73,31.81,31.73,31.77,38200.0,15.2586,15.297,15.2586,15.2778,38200.0
2005-12-02 11:20:00,31.77,31.8,31.74,31.79,46400.0,15.2778,15.2922,15.2634,15.2874,46400.0
2005-12-02 11:30:00,31.79,31.8,31.78,31.79,23600.0,15.2874,15.2922,15.2826,15.2874,23600.0
2005-12-02 11:40:00,31.79,31.81,31.7,31.74,57400.0,15.2874,15.297,15.2441,15.2634,57400.0
2005-12-02 11:50:00,31.75,31.75,31.71,31.72,18000.0,15.2682,15.2682,15.2489,15.2537,18000.0
2005-12-02 12:00:00,31.72,31.79,31.72,31.74,35800.0,15.2537,15.2874,15.2537,15.2634,35800.0
2005-12-02 12:10:00,31.74,31.74,31.67,31.71,28600.0,15.2634,15.2634,15.2297,15.2489,28600.0
2005-12-02 12:20:00,31.71,31.72,31.68,31.7,24200.0,15.2489,15.2537,15.2345,15.2441,24200.0
2005-12-02 12:30:00,31.7,31.73,31.66,31.72,18400.0,15.2441,15.2586,15.2249,15.2537,18400.0
2005-12-02 12:40:00,31.72,31.73,31.69,31.72,19400.0,15.2537,15.2586,15.2393,15.2537,19400.0
2005-12-02 12:50:00,31.74,31.75,31.73,31.74,18000.0,15.2634,15.2682,15.2586,15.2634,18000.0
2005-12-02 13:00:00,31.73,31.75,31.71,31.72,31800.0,15.2586,15.2682,15.2489,15.2537,31800.0
2005-12-02 13:10:00,31.72,31.77,31.7,31.73,43200.0,15.2537,15.2778,15.2441,15.2586,43200.0
2005-12-02 13:20:00,31.73,31.74,31.7,31.71,42400.0,15.2586,15.2634,15.2441,15.2489,42400.0
2005-12-02 13:30:00,31.7,31.7,31.68,31.7,12800.0,15.2441,15.2441,15.2345,15.2441,12800.0
2005-12-02 13:40:00,31.7,31.77,31.7,31.73,12000.0,15.2441,15.2778,15.2441,15.2586,12000.0
2005-12-02 13:50:00,31.73,31.74,31.72,31.74,10000.0,15.2586,15.2634,15.2537,15.2634,10000.0
2005-12-02 14:00:00,31.75,31.77,31.73,31.75,30200.0,15.2682,15.2778,15.2586,15.2682,30200.0
2005-12-02 14:10:00,31.74,31.75,31.71,31.73,15000.0,15.2634,15.2682,15.2489,15.2586,15000.0
2005-12-02 14:20:00,31.73,31.75,31.72,31.74,19600.0,15.2586,15.2682,15.2537,15.2634,19600.0
2005-12-02 14:30:00,31.73,31.76,31.73,31.75,15400.0,15.2586,15.273,15.2586,15.2682,15400.0
2005-12-02 14:40:00,31.74,31.77,31.7,31.74,28600.0,15.2634,15.2778,15.2441,15.2634,28600.0
2005-12-02 14:50:00,31.73,31.77,31.71,31.77,24400.0,15.2586,15.2778,15.2489,15.2778,24400.0
2005-12-02 15:00:00,31.75,31.77,31.71,31.75,26800.0,15.2682,15.2778,15.2489,15.2682,26800.0
2005-12-02 15:10:00,31.77,31.78,31.73,31.77,30600.0,15.2778,15.2826,15.2586,15.2778,30600.0
2005-12-02 15:20:00,31.77,31.81,31.75,31.8,30000.0,15.2778,15.297,15.2682,15.2922,30000.0
2005-12-02 15:30:00,31.78,31.83,31.78,31.81,54400.0,15.2826,15.3066,15.2826,15.297,54400.0
2005-12-02 15:40:00,31.8,31.8,31.75,31.76,75200.0,15.2922,15.2922,15.2682,15.273,75200.0
2005-12-02 15:50:00,31.76,31.77,31.73,31.75,113400.0,15.273,15.2778,15.2586,15.2682,113400.0
2005-12-05 09:30:00,31.67,31.67,31.55,31.58,77400.0,15.2297,15.2297,15.172,15.1864,77400.0
2005-12-05 09:40:00,31.58,31.7,31.58,31.63,86000.0,15.1864,15.2441,15.1864,15.2105,86000.0
2005-12-05 09:50:00,31.63,31.78,31.61,31.73,82400.0,15.2105,15.2826,15.2008,15.2586,82400.0
2005-12-05 10:00:00,31.72,31.75,31.62,31.62,69200.0,15.2537,15.2682,15.2057,15.2057,69200.0
2005-12-05 10:10:00,31.62,31.71,31.61,31.68,42200.0,15.2057,15.2489,15.2008,15.2345,42200.0
2005-12-05 10:20:00,31.67,31.74,31.64,31.74,51000.0,15.2297,15.2634,15.2153,15.2634,51000.0
2005-12-05 10:30:00,31.74,31.75,31.71,31.75,28800.0,15.2634,15.2682,15.2489,15.2682,28800.0
2005-12-05 10:40:00,31.74,31.85,31.74,31.85,42200.0,15.2634,15.3163,15.2634,15.3163,42200.0
2005-12-05 10:50:00,31.85,31.89,31.81,31.83,91600.0,15.3163,15.3355,15.297,15.3066,91600.0
2005-12-05 11:00:00,31.84,31.94,31.84,31.94,59600.0,15.3115,15.3595,15.3115,15.3595,59600.0
2005-12-05 11:10:00,31.95,32.01,31.85,31.85,76000.0,15.3643,15.3932,15.3163,15.3163,76000.0
2005-12-05 11:20:00,31.85,31.96,31.82,31.9,98000.0,15.3163,15.3692,15.3018,15.3403,98000.0
2005-12-05 11:30:00,31.91,31.92,31.86,31.9,60800.0,15.3451,15.3499,15.3211,15.3403,60800.0
2005-12-05 11:40:00,31.91,31.93,31.85,31.85,29400.0,15.3451,15.3547,15.3163,15.3163,29400.0
2005-12-05 11:50:00,31.84,31.9,31.84,31.9,48600.0,15.3115,15.3403,15.3115,15.3403,48600.0
2005-12-05 12:00:00,31.9,31.9,31.85,31.88,28200.0,15.3403,15.3403,15.3163,15.3307,28200.0
2005-12-05 12:10:00,31.87,31.89,31.86,31.86,26000.0,15.3259,15.3355,15.3211,15.3211,26000.0
2005-12-05 12:20:00,31.86,31.86,31.84,31.86,25000.0,15.3211,15.3211,15.3115,15.3211,25000.0
2005-12-05 12:30:00,31.86,31.91,31.86,31.88,36000.0,15.3211,15.3451,15.3211,15.3307,36000.0
2005-12-05 12:40:00,31.87,31.9,31.86,31.9,23000.0,15.3259,15.3403,15.3211,15.3403,23000.0
2005-12-05 12:50:00,31.9,31.93,31.89,31.92,23000.0,15.3403,15.3547,15.3355,15.3499,23000.0
2005-12-05 13:00:00,31.92,31.92,31.88,31.88,8800.0,15.3499,15.3499,15.3307,15.3307,8800.0
2005-12-05 13:10:00,31.89,31.91,31.87,31.9,20200.0,15.3355,15.3451,15.3259,15.3403,20200.0
2005-12-05 13:20:00,31.91,31.96,31.9,31.95,22800.0,15.3451,15.3692,15.3403,15.3643,22800.0
2005-12-05 13:30:00,31.95,31.95,31.89,31.9,59200.0,15.3643,15.3643,15.3355,15.3403,59200.0
2005-12-05 13:40:00,31.9,31.92,31.89,31.91,46800.0,15.3403,15.3499,15.3355,15.3451,46800.0
2005-12-05 13:50:00,31.91,31.92,31.86,31.9,43200.0,15.3451,15.3499,15.3211,15.3403,43200.0
2005-12-05 14:00:00,31.9,31.91,31.86,31.9,41400.0,15.3403,15.3451,15.3211,15.3403,41400.0
2005-12-05 14:10:00,31.91,31.94,31.88,31.93,28800.0,15.3451,15.3595,15.3307,15.3547,28800.0
2005-12-05 14:20:00,31.94,32.01,31.93,32.01,53400.0,15.3595,15.3932,15.3547,15.3932,53400.0
2005-12-05 14:30:00,32.01,32.12,32.01,32.11,115400.0,15.3932,15.4461,15.3932,15.4413,115400.0
2005-12-05 14:40:00,32.11,32.2,32.08,32.2,111400.0,15.4413,15.4846,15.4269,15.4846,111400.0
2005-12-05 14:50:00,32.21,32.25,32.16,32.24,55200.0,15.4894,15.5086,15.4653,15.5038,55200.0
2005-12-05 15:00:00,32.24,32.25,32.2,32.22,26400.0,15.5038,15.5086,15.4846,15.4942,26400.0
2005-12-05 15:10:00,32.22,32.25,32.16,32.16,41400.0,15.4942,15.5086,15.4653,15.4653,41400.0
2005-12-05 15:20:00,32.17,32.24,32.15,32.21,41200.0,15.4701,15.5038,15.4605,15.4894,41200.0
2005-12-05 15:30:00,32.22,32.37,32.22,32.32,56400.0,15.4942,15.5663,15.4942,15.5423,56400.0
2005-12-05 15:40:00,32.32,32.38,32.31,32.38,74200.0,15.5423,15.5711,15.5375,15.5711,74200.0
2005-12-05 15:50:00,32.38,32.43,32.34,32.41,108800.0,15.5711,15.5952,15.5519,15.5856,108800.0
2005-12-06 09:30:00,32.07,32.24,32.07,32.17,108800.0,15.5562,15.6386,15.5562,15.6047,108800.0
2005-12-06 09:40:00,32.17,32.22,32.08,32.21,62200.0,15.6047,15.6289,15.561,15.6241,62200.0
2005-12-06 09:50:00,32.22,32.24,32.15,32.18,66400.0,15.6289,15.6386,15.595,15.6095,66400.0
2005-12-06 10:00:00,32.17,32.19,32.1,32.13,88800.0,15.6047,15.6144,15.5707,15.5853,88800.0
2005-12-06 10:10:00,32.14,32.15,32.01,32.03,80200.0,15.5901,15.595,15.5271,15.5368,80200.0
2005-12-06 10:20:00,32.05,32.13,32.04,32.1,63000.0,15.5465,15.5853,15.5416,15.5707,63000.0
2005-12-06 10:30:00,32.1,32.1,32.01,32.02,30800.0,15.5707,15.5707,15.5271,15.5319,30800.0
2005-12-06 10:40:00,32.02,32.07,32.02,32.06,32800.0,15.5319,15.5562,15.5319,15.5513,32800.0
2005-12-06 10:50:00,32.05,32.13,32.02,32.13,33400.0,15.5465,15.5853,15.5319,15.5853,33400.0
2005-12-06 11:00:00,32.1,32.1,32.08,32.08,31800.0,15.5707,15.5707,15.561,15.561,31800.0
2005-12-06 11:10:00,32.09,32.13,32.09,32.13,49800.0,15.5659,15.5853,15.5659,15.5853,49800.0
2005-12-06 11:20:00,32.13,32.18,32.1,32.1,23600.0,15.5853,15.6095,15.5707,15.5707,23600.0
2005-12-06 11:30:00,32.13,32.27,32.1,32.24,214200.0,15.5853,15.6532,15.5707,15.6386,214200.0
2005-12-06 11:40:00,32.24,32.3,32.22,32.27,60800.0,15.6386,15.6677,15.6289,15.6532,60800.0
2005-12-06 11:50:00,32.27,32.29,32.25,32.25,28600.0,15.6532,15.6629,15.6435,15.6435,28600.0
2005-12-06 12:00:00,32.26,32.27,32.22,32.26,32200.0,15.6483,15.6532,15.6289,15.6483,32200.0
2005-12-06 12:10:00,32.27,32.38,32.27,32.38,30800.0,15.6532,15.7065,15.6532,15.7065,30800.0
2005-12-06 12:20:00,32.41,32.45,32.38,32.4,20800.0,15.7211,15.7405,15.7065,15.7162,20800.0
2005-12-06 12:30:00,32.41,32.48,32.38,32.48,47400.0,15.7211,15.755,15.7065,15.755,47400.0
2005-12-06 12:40:00,32.48,32.54,32.48,32.48,30400.0,15.755,15.7841,15.755,15.755,30400.0
2005-12-06 12:50:00,32.49,32.5,32.47,32.47,8800.0,15.7599,15.7647,15.7502,15.7502,8800.0
2005-12-06 13:00:00,32.48,32.49,32.44,32.44,21000.0,15.755,15.7599,15.7356,15.7356,21000.0
2005-12-06 13:10:00,32.43,32.45,32.42,32.44,14000.0,15.7308,15.7405,15.7259,15.7356,14000.0
2005-12-06 13:20:00,32.44,32.44,32.42,32.42,8400.0,15.7356,15.7356,15.7259,15.7259,8400.0
2005-12-06 13:30:00,32.42,32.43,32.38,32.38,36600.0,15.7259,15.7308,15.7065,15.7065,36600.0
2005-12-06 13:40:00,32.4,32.42,32.33,32.35,19600.0,15.7162,15.7259,15.6823,15.692,19600.0
2005-12-06 13:50:00,32.35,32.38,32.32,32.38,22600.0,15.692,15.7065,15.6774,15.7065,22600.0
2005-12-06 14:00:00,32.38,32.4,32.35,32.35,13600.0,15.7065,15.7162,15.692,15.692,13600.0
2005-12-06 14:10:00,32.35,32.4,32.33,32.38,22800.0,15.692,15.7162,15.6823,15.7065,22800.0
2005-12-06 14:20:00,32.37,32.4,32.35,32.38,12600.0,15.7017,15.7162,15.692,15.7065,12600.0
2005-12-06 14:30:00,32.38,32.4,32.37,32.4,11600.0,15.7065,15.7162,15.7017,15.7162,11600.0
2005-12-06 14:40:00,32.4,32.46,32.4,32.42,15600.0,15.7162,15.7453,15.7162,15.7259,15600.0
2005-12-06 14:50:00,32.43,32.48,32.38,32.44,21400.0,15.7308,15.755,15.7065,15.7356,21400.0
2005-12-06 15:00:00,32.45,32.45,32.37,32.38,17200.0,15.7405,15.7405,15.7017,15.7065,17200.0
2005-12-06 15:10:00,32.36,32.38,32.22,32.27,43800.0,15.6968,15.7065,15.6289,15.6532,43800.0
2005-12-06 15:20:00,32.26,32.27,32.21,32.23,18400.0,15.6483,15.6532,15.6241,15.6338,18400.0
2005-12-06 15:30:00,32.22,32.26,32.15,32.16,31400.0,15.6289,15.6483,15.595,15.5998,31400.0
2005-12-06 15:40:00,32.16,32.19,32.13,32.18,34800.0,15.5998,15.6144,15.5853,15.6095,34800.0
2005-12-06 15:50:00,32.18,32.21,32.12,32.17,53600.0,15.6095,15.6241,15.5804,15.6047,53600.0
2005-12-07 09:30:00,32.2,32.3,32.18,32.25,42800.0,15.6192,15.6677,15.6095,15.6435,42800.0
2005-12-07 09:40:00,32.25,32.3,32.21,32.27,37600.0,15.6435,15.6677,15.6241,15.6532,37600.0
2005-12-07 09:50:00,32.27,32.29,32.21,32.22,27000.0,15.6532,15.6629,15.6241,15.6289,27000.0
2005-12-07 10:00:00,32.21,32.46,32.21,32.37,44000.0,15.6241,15.7453,15.6241,15.7017,44000.0
2005-12-07 10:10:00,32.36,32.41,32.34,32.4,27600.0,15.6968,15.7211,15.6871,15.7162,27600.0
2005-12-07 10:20:00,32.4,32.49,32.39,32.42,41600.0,15.7162,15.7599,15.7114,15.7259,41600.0
2005-12-07 10:30:00,32.42,32.48,32.41,32.44,42400.0,15.7259,15.755,15.7211,15.7356,42400.0
2005-12-07 10:40:00,32.45,32.5,32.38,32.47,34200.0,15.7405,15.7647,15.7065,15.7502,34200.0
2005-12-07 10:50:00,32.48,32.5,32.38,32.46,40600.0,15.755,15.7647,15.7065,15.7453,40600.0
2005-12-07 11:00:00,32.45,32.49,32.41,32.42,25800.0,15.7405,15.7599,15.7211,15.7259,25800.0
2005-12-07 11:10:00,32.41,32.49,32.37,32.38,31600.0,15.7211,15.7599,15.7017,15.7065,31600.0
2005-12-07 11:20:00,32.38,32.51,32.38,32.47,14800.0,15.7065,15.7696,15.7065,15.7502,14800.0
2005-12-07 11:30:00,32.46,32.5,32.41,32.42,18800.0,15.7453,15.7647,15.7211,15.7259,18800.0
2005-12-07 11:40:00,32.41,32.5,32.41,32.5,8200.0,15.7211,15.7647,15.7211,15.7647,8200.0
2005-12-07 11:50:00,32.5,32.51,32.44,32.44,18000.0,15.7647,15.7696,15.7356,15.7356,18000.0
2005-12-07 12:00:00,32.44,32.46,32.42,32.44,21600.0,15.7356,15.7453,15.7259,15.7356,21600.0
2005-12-07 12:10:00,32.45,32.45,32.38,32.39,22400.0,15.7405,15.7405,15.7065,15.7114,22400.0
2005-12-07 12:20:00,32.39,32.41,32.38,32.38,13600.0,15.7114,15.7211,15.7065,15.7065,13600.0
2005-12-07 12:30:00,32.38,32.39,32.35,32.36,7000.0,15.7065,15.7114,15.692,15.6968,7000.0
2005-12-07 12:40:00,32.38,32.39,32.34,32.34,6400.0,15.7065,15.7114,15.6871,15.6871,6400.0
2005-12-07 12:50:00,32.34,32.38,32.27,32.32,15000.0,15.6871,15.7065,15.6532,15.6774,15000.0
2005-12-07 13:00:00,32.33,32.33,32.24,32.24,12400.0,15.6823,15.6823,15.6386,15.6386,12400.0
2005-12-07 13:10:00,32.24,32.26,32.23,32.23,15800.0,15.6386,15.6483,15.6338,15.6338,15800.0
2005-12-07 13:20:00,32.22,32.23,32.07,32.1,34200.0,15.6289,15.6338,15.5562,15.5707,34200.0
2005-12-07 13:30:00,32.08,32.08,31.96,32.0,31400.0,15.561,15.561,15.5028,15.5222,31400.0
2005-12-07 13:40:00,32.0,32.09,32.0,32.08,12600.0,15.5222,15.5659,15.5222,15.561,12600.0
2005-12-07 13:50:00,32.08,32.1,32.01,32.02,30800.0,15.561,15.5707,15.5271,15.5319,30800.0
2005-12-07 14:00:00,32.01,32.06,31.95,32.04,30000.0,15.5271,15.5513,15.498,15.5416,30000.0
2005-12-07 14:10:00,32.04,32.07,32.0,32.0,24400.0,15.5416,15.5562,15.5222,15.5222,24400.0
2005-12-07 14:20:00,32.0,32.01,31.96,31.97,25200.0,15.5222,15.5271,15.5028,15.5077,25200.0
2005-12-07 14:30:00,31.96,32.0,31.92,31.98,17400.0,15.5028,15.5222,15.4834,15.5125,17400.0
2005-12-07 14:40:00,31.99,32.01,31.93,31.96,29400.0,15.5174,15.5271,15.4883,15.5028,29400.0
2005-12-07 14:50:00,31.94,31.96,31.89,31.89,13000.0,15.4931,15.5028,15.4688,15.4688,13000.0
2005-12-07 15:00:00,31.9,31.9,31.8,31.83,40800.0,15.4737,15.4737,15.4252,15.4397,40800.0
2005-12-07 15:10:00,31.84,31.85,31.81,31.82,35200.0,15.4446,15.4494,15.43,15.4349,35200.0
2005-12-07 15:20:00,31.8,31.89,31.8,31.89,35400.0,15.4252,15.4688,15.4252,15.4688,35400.0
2005-12-07 15:30:00,31.87,31.92,31.87,31.9,26800.0,15.4591,15.4834,15.4591,15.4737,26800.0
2005-12-07 15:40:00,31.91,31.93,31.83,31.86,36000.0,15.4785,15.4883,15.4397,15.4543,36000.0
2005-12-07 15:50:00,31.86,31.98,31.86,31.95,30400.0,15.4543,15.5125,15.4543,15.498,30400.0
2005-12-08 09:30:00,31.98,32.1,31.92,32.1,24000.0,15.5125,15.5707,15.4834,15.5707,24000.0
2005-12-08 09:40:00,32.1,32.19,32.02,32.1,40800.0,15.5707,15.6144,15.5319,15.5707,40800.0
2005-12-08 09:50:00,32.12,32.35,32.1,32.29,76800.0,15.5804,15.692,15.5707,15.6629,76800.0
2005-12-08 10:00:00,32.32,32.34,32.24,32.26,20600.0,15.6774,15.6871,15.6386,15.6483,20600.0
2005-12-08 10:10:00,32.27,32.29,32.18,32.22,30000.0,15.6532,15.6629,15.6095,15.6289,30000.0
2005-12-08 10:20:00,32.2,32.34,32.18,32.34,35400.0,15.6192,15.6871,15.6095,15.6871,35400.0
2005-12-08 10:30:00,32.34,32.38,32.29,32.32,30400.0,15.6871,15.7065,15.6629,15.6774,30400.0
2005-12-08 10:40:00,32.32,32.39,32.31,32.32,45000.0,15.6774,15.7114,15.6726,15.6774,45000.0
2005-12-08 10:50:00,32.32,32.44,32.3,32.42,20400.0,15.6774,15.7356,15.6677,15.7259,20400.0
2005-12-08 11:00:00,32.4,32.49,32.38,32.49,134200.0,15.7162,15.7599,15.7065,15.7599,134200.0
2005-12-08 11:10:00,32.49,32.52,32.48,32.49,44000.0,15.7599,15.7744,15.755,15.7599,44000.0
2005-12-08 11:20:00,32.49,32.51,32.47,32.51,15400.0,15.7599,15.7696,15.7502,15.7696,15400.0
2005-12-08 11:30:00,32.51,32.59,32.49,32.58,38200.0,15.7696,15.8084,15.7599,15.8035,38200.0
2005-12-08 11:40:00,32.57,32.6,32.54,32.56,34800.0,15.7987,15.8132,15.7841,15.7938,34800.0
2005-12-08 11:50:00,32.58,32.61,32.54,32.6,28000.0,15.8035,15.8181,15.7841,15.8132,28000.0
2005-12-08 12:00:00,32.61,32.65,32.58,32.6,22000.0,15.8181,15.8375,15.8035,15.8132,22000.0
2005-12-08 12:10:00,32.62,32.65,32.61,32.63,11400.0,15.8229,15.8375,15.8181,15.8278,11400.0
2005-12-08 12:20:00,32.65,32.69,32.64,32.69,13000.0,15.8375,15.8569,15.8326,15.8569,13000.0
2005-12-08 12:30:00,32.69,32.69,32.63,32.69,10800.0,15.8569,15.8569,15.8278,15.8569,10800.0
2005-12-08 12:40:00,32.67,32.67,32.6,32.63,18600.0,15.8472,15.8472,15.8132,15.8278,18600.0
2005-12-08 12:50:00,32.63,32.63,32.59,32.6,17800.0,15.8278,15.8278,15.8084,15.8132,17800.0
2005-12-08 13:00:00,32.61,32.61,32.48,32.5,26600.0,15.8181,15.8181,15.755,15.7647,26600.0
2005-12-08 13:10:00,32.5,32.5,32.4,32.4,24200.0,15.7647,15.7647,15.7162,15.7162,24200.0
2005-12-08 13:20:00,32.41,32.44,32.33,32.33,21600.0,15.7211,15.7356,15.6823,15.6823,21600.0
2005-12-08 13:30:00,32.32,32.44,32.32,32.42,17600.0,15.6774,15.7356,15.6774,15.7259,17600.0
2005-12-08 13:40:00,32.42,32.46,32.39,32.43,12600.0,15.7259,15.7453,15.7114,15.7308,12600.0
2005-12-08 13:50:00,32.42,32.55,32.42,32.42,22200.0,15.7259,15.789,15.7259,15.7259,22200.0
2005-12-08 14:00:00,32.43,32.46,32.37,32.37,25600.0,15.7308,15.7453,15.7017,15.7017,25600.0
2005-12-08 14:10:00,32.35,32.36,32.3,32.34,17200.0,15.692,15.6968,15.6677,15.6871,17200.0
2005-12-08 14:20:00,32.33,32.41,32.31,32.35,17600.0,15.6823,15.7211,15.6726,15.692,17600.0
2005-12-08 14:30:00,32.33,32.39,32.3,32.35,27200.0,15.6823,15.7114,15.6677,15.692,27200.0
2005-12-08 14:40:00,32.35,32.37,32.34,32.37,14600.0,15.692,15.7017,15.6871,15.7017,14600.0
2005-12-08 14:50:00,32.37,32.41,32.34,32.38,25600.0,15.7017,15.7211,15.6871,15.7065,25600.0
2005-12-08 15:00:00,32.39,32.46,32.38,32.38,45200.0,15.7114,15.7453,15.7065,15.7065,45200.0
2005-12-08 15:10:00,32.38,32.4,32.35,32.4,16200.0,15.7065,15.7162,15.692,15.7162,16200.0
2005-12-08 15:20:00,32.38,32.41,32.32,32.37,45400.0,15.7065,15.7211,15.6774,15.7017,45400.0
2005-12-08 15:30:00,32.37,32.48,32.37,32.48,56400.0,15.7017,15.755,15.7017,15.755,56400.0
2005-12-08 15:40:00,32.48,32.5,32.46,32.48,110400.0,15.755,15.7647,15.7453,15.755,110400.0
2005-12-08 15:50:00,32.48,32.53,32.47,32.52,57400.0,15.755,15.7793,15.7502,15.7744,57400.0
2005-12-09 09:30:00,32.51,32.53,32.43,32.48,45600.0,15.7696,15.7793,15.7308,15.755,45600.0
2005-12-09 09:40:00,32.47,32.52,32.38,32.38,48600.0,15.7502,15.7744,15.7065,15.7065,48600.0
2005-12-09 09:50:00,32.38,32.48,32.38,32.43,45000.0,15.7065,15.755,15.7065,15.7308,45000.0
2005-12-09 10:00:00,32.43,32.43,32.37,32.38,42600.0,15.7308,15.7308,15.7017,15.7065,42600.0
2005-12-09 10:10:00,32.38,32.49,32.38,32.47,21200.0,15.7065,15.7599,15.7065,15.7502,21200.0
2005-12-09 10:20:00,32.44,32.47,32.41,32.43,31000.0,15.7356,15.7502,15.7211,15.7308,31000.0
2005-12-09 10:30:00,32.43,32.45,32.39,32.45,34400.0,15.7308,15.7405,15.7114,15.7405,34400.0
2005-12-09 10:40:00,32.45,32.54,32.43,32.54,29200.0,15.7405,15.7841,15.7308,15.7841,29200.0
2005-12-09 10:50:00,32.53,32.55,32.45,32.46,18000.0,15.7793,15.789,15.7405,15.7453,18000.0
2005-12-09 11:00:00,32.47,32.53,32.41,32.53,21200.0,15.7502,15.7793,15.7211,15.7793,21200.0
2005-12-09 11:10:00,32.52,32.55,32.49,32.49,9800.0,15.7744,15.789,15.7599,15.7599,9800.0
2005-12-09 11:20:00,32.48,32.57,32.48,32.54,4000.0,15.755,15.7987,15.755,15.7841,4000.0
2005-12-09 11:30:00,32.55,32.58,32.54,32.58,4200.0,15.789,15.8035,15.7841,15.8035,4200.0
2005-12-09 11:40:00,32.58,32.58,32.51,32.55,14800.0,15.8035,15.8035,15.7696,15.789,14800.0
2005-12-09 11:50:00,32.55,32.6,32.53,32.53,12600.0,15.789,15.8132,15.7793,15.7793,12600.0
2005-12-09 12:00:00,32.53,32.59,32.52,32.56,39000.0,15.7793,15.8084,15.7744,15.7938,39000.0
2005-12-09 12:10:00,32.52,32.63,32.52,32.6,29800.0,15.7744,15.8278,15.7744,15.8132,29800.0
2005-12-09 12:20:00,32.61,32.61,32.56,32.57,4400.0,15.8181,15.8181,15.7938,15.7987,4400.0
2005-12-09 12:30:00,32.58,32.65,32.57,32.65,10000.0,15.8035,15.8375,15.7987,15.8375,10000.0
2005-12-09 12:40:00,32.65,32.68,32.65,32.68,6800.0,15.8375,15.8521,15.8375,15.8521,6800.0
2005-12-09 12:50:00,32.67,32.72,32.67,32.7,12400.0,15.8472,15.8715,15.8472,15.8618,12400.0
2005-12-09 13:00:00,32.68,32.73,32.66,32.67,10000.0,15.8521,15.8763,15.8424,15.8472,10000.0
2005-12-09 13:10:00,32.67,32.69,32.65,32.68,8800.0,15.8472,15.8569,15.8375,15.8521,8800.0
2005-12-09 13:20:00,32.67,32.68,32.65,32.67,6000.0,15.8472,15.8521,15.8375,15.8472,6000.0
2005-12-09 13:30:00,32.68,32.77,32.68,32.73,21400.0,15.8521,15.8957,15.8521,15.8763,21400.0
2005-12-09 13:40:00,32.73,32.78,32.7,32.7,12000.0,15.8763,15.9006,15.8618,15.8618,12000.0
2005-12-09 13:50:00,32.71,32.74,32.69,32.72,9200.0,15.8666,15.8812,15.8569,15.8715,9200.0
2005-12-09 14:00:00,32.72,32.77,32.72,32.77,15000.0,15.8715,15.8957,15.8715,15.8957,15000.0
2005-12-09 14:10:00,32.77,32.85,32.77,32.84,11800.0,15.8957,15.9345,15.8957,15.9297,11800.0
2005-12-09 14:20:00,32.83,32.85,32.8,32.83,24600.0,15.9248,15.9345,15.9103,15.9248,24600.0
2005-12-09 14:30:00,32.83,32.86,32.78,32.78,11200.0,15.9248,15.9394,15.9006,15.9006,11200.0
2005-12-09 14:40:00,32.78,32.8,32.73,32.75,17800.0,15.9006,15.9103,15.8763,15.886,17800.0
2005-12-09 14:50:00,32.75,32.77,32.73,32.74,14800.0,15.886,15.8957,15.8763,15.8812,14800.0
2005-12-09 15:00:00,32.75,32.75,32.69,32.7,26200.0,15.886,15.886,15.8569,15.8618,26200.0
2005-12-09 15:10:00,32.7,32.71,32.67,32.7,27000.0,15.8618,15.8666,15.8472,15.8618,27000.0
2005-12-09 15:20:00,32.69,32.7,32.65,32.69,36200.0,15.8569,15.8618,15.8375,15.8569,36200.0
2005-12-09 15:30:00,32.7,32.7,32.64,32.64,22600.0,15.8618,15.8618,15.8326,15.8326,22600.0
2005-12-09 15:40:00,32.63,32.7,32.62,32.66,34400.0,15.8278,15.8618,15.8229,15.8424,34400.0
2005-12-09 15:50:00,32.66,32.69,32.62,32.67,41600.0,15.8424,15.8569,15.8229,15.8472,41600.0
2005-12-12 09:30:00,32.77,32.9,32.77,32.88,26600.0,15.8957,15.9588,15.8957,15.9491,26600.0
2005-12-12 09:40:00,32.88,32.98,32.84,32.97,60400.0,15.9491,15.9976,15.9297,15.9927,60400.0
2005-12-12 09:50:00,32.98,32.98,32.85,32.88,45600.0,15.9976,15.9976,15.9345,15.9491,45600.0
2005-12-12 10:00:00,32.88,32.89,32.81,32.83,43600.0,15.9491,15.9539,15.9151,15.9248,43600.0
2005-12-12 10:10:00,32.83,32.83,32.73,32.74,39200.0,15.9248,15.9248,15.8763,15.8812,39200.0
2005-12-12 10:20:00,32.76,32.85,32.76,32.85,29200.0,15.8909,15.9345,15.8909,15.9345,29200.0
2005-12-12 10:30:00,32.84,32.84,32.71,32.71,29600.0,15.9297,15.9297,15.8666,15.8666,29600.0
2005-12-12 10:40:00,32.71,32.71,32.63,32.65,33800.0,15.8666,15.8666,15.8278,15.8375,33800.0
2005-12-12 10:50:00,32.63,32.66,32.6,32.66,29600.0,15.8278,15.8424,15.8132,15.8424,29600.0
2005-12-12 11:00:00,32.66,32.72,32.64,32.72,30600.0,15.8424,15.8715,15.8326,15.8715,30600.0
2005-12-12 11:10:00,32.72,32.79,32.71,32.76,31000.0,15.8715,15.9054,15.8666,15.8909,31000.0
2005-12-12 11:20:00,32.74,32.78,32.68,32.68,20200.0,15.8812,15.9006,15.8521,15.8521,20200.0
2005-12-12 11:30:00,32.68,32.7,32.63,32.65,10600.0,15.8521,15.8618,15.8278,15.8375,10600.0
2005-12-12 11:40:00,32.62,32.62,32.57,32.62,10200.0,15.8229,15.8229,15.7987,15.8229,10200.0
2005-12-12 11:50:00,32.6,32.6,32.54,32.57,10600.0,15.8132,15.8132,15.7841,15.7987,10600.0
2005-12-12 12:00:00,32.57,32.58,32.54,32.55,32000.0,15.7987,15.8035,15.7841,15.789,32000.0
2005-12-12 12:10:00,32.55,32.55,32.49,32.52,30800.0,15.789,15.789,15.7599,15.7744,30800.0
2005-12-12 12:20:00,32.52,32.52,32.46,32.46,36000.0,15.7744,15.7744,15.7453,15.7453,36000.0
2005-12-12 12:30:00,32.46,32.5,32.44,32.49,38800.0,15.7453,15.7647,15.7356,15.7599,38800.0
2005-12-12 12:40:00,32.49,32.52,32.47,32.49,49200.0,15.7599,15.7744,15.7502,15.7599,49200.0
2005-12-12 12:50:00,32.49,32.51,32.48,32.48,33000.0,15.7599,15.7696,15.755,15.755,33000.0
2005-12-12 13:00:00,32.48,32.48,32.33,32.34,42400.0,15.755,15.755,15.6823,15.6871,42400.0
2005-12-12 13:10:00,32.33,32.34,32.32,32.33,20200.0,15.6823,15.6871,15.6774,15.6823,20200.0
2005-12-12 13:20:00,32.33,32.33,32.29,32.29,35800.0,15.6823,15.6823,15.6629,15.6629,35800.0
2005-12-12 13:30:00,32.29,32.3,32.2,32.29,52600.0,15.6629,15.6677,15.6192,15.6629,52600.0
2005-12-12 13:40:00,32.29,32.34,32.28,32.31,27200.0,15.6629,15.6871,15.658,15.6726,27200.0
2005-12-12 13:50:00,32.3,32.3,32.27,32.27,19800.0,15.6677,15.6677,15.6532,15.6532,19800.0
2005-12-12 14:00:00,32.27,32.32,32.27,32.3,21200.0,15.6532,15.6774,15.6532,15.6677,21200.0
2005-12-12 14:10:00,32.3,32.3,32.22,32.22,34200.0,15.6677,15.6677,15.6289,15.6289,34200.0
2005-12-12 14:20:00,32.21,32.24,32.18,32.2,47800.0,15.6241,15.6386,15.6095,15.6192,47800.0
2005-12-12 14:30:00,32.2,32.22,32.16,32.21,34800.0,15.6192,15.6289,15.5998,15.6241,34800.0
2005-12-12 14:40:00,32.22,32.24,32.2,32.22,29400.0,15.6289,15.6386,15.6192,15.6289,29400.0
2005-12-12 14:50:00,32.22,32.3,32.19,32.29,37600.0,15.6289,15.6677,15.6144,15.6629,37600.0
2005-12-12 15:00:00,32.29,32.32,32.27,32.29,26000.0,15.6629,15.6774,15.6532,15.6629,26000.0
2005-12-12 15:10:00,32.28,32.37,32.28,32.35,24200.0,15.658,15.7017,15.658,15.692,24200.0
2005-12-12 15:20:00,32.35,32.43,32.35,32.36,29800.0,15.692,15.7308,15.692,15.6968,29800.0
2005-12-12 15:30:00,32.35,32.38,32.35,32.35,21200.0,15.692,15.7065,15.692,15.692,21200.0
2005-12-12 15:40:00,32.35,32.37,32.33,32.33,35400.0,15.692,15.7017,15.6823,15.6823,35400.0
2005-12-12 15:50:00,32.33,32.33,32.25,32.27,52200.0,15.6823,15.6823,15.6435,15.6532,52200.0
2005-12-13 09:30:00,32.38,32.43,32.35,32.35,36200.0,15.7065,15.7308,15.692,15.692,36200.0
2005-12-13 09:40:00,32.35,32.41,32.35,32.38,40400.0,15.692,15.7211,15.692,15.7065,40400.0
2005-12-13 09:50:00,32.37,32.44,32.35,32.42,40400.0,15.7017,15.7356,15.692,15.7259,40400.0
2005-12-13 10:00:00,32.42,32.48,32.36,32.4,14400.0,15.7259,15.755,15.6968,15.7162,14400.0
2005-12-13 10:10:00,32.42,32.45,32.38,32.44,19600.0,15.7259,15.7405,15.7065,15.7356,19600.0
2005-12-13 10:20:00,32.43,32.44,32.32,32.32,21400.0,15.7308,15.7356,15.6774,15.6774,21400.0
2005-12-13 10:30:00,32.32,32.43,32.32,32.43,18000.0,15.6774,15.7308,15.6774,15.7308,18000.0
2005-12-13 10:40:00,32.44,32.44,32.35,32.42,34800.0,15.7356,15.7356,15.692,15.7259,34800.0
2005-12-13 10:50:00,32.42,32.44,32.38,32.38,18200.0,15.7259,15.7356,15.7065,15.7065,18200.0
2005-12-13 11:00:00,32.38,32.46,32.37,32.44,22600.0,15.7065,15.7453,15.7017,15.7356,22600.0
2005-12-13 11:10:00,32.44,32.46,32.4,32.46,20200.0,15.7356,15.7453,15.7162,15.7453,20200.0
2005-12-13 11:20:00,32.43,32.44,32.41,32.43,7800.0,15.7308,15.7356,15.7211,15.7308,7800.0
2005-12-13 11:30:00,32.43,32.45,32.42,32.42,9400.0,15.7308,15.7405,15.7259,15.7259,9400.0
2005-12-13 11:40:00,32.43,32.5,32.43,32.5,15800.0,15.7308,15.7647,15.7308,15.7647,15800.0
2005-12-13 11:50:00,32.5,32.51,32.44,32.44,45400.0,15.7647,15.7696,15.7356,15.7356,45400.0
2005-12-13 12:00:00,32.44,32.53,32.41,32.53,26200.0,15.7356,15.7793,15.7211,15.7793,26200.0
2005-12-13 12:10:00,32.55,32.57,32.52,32.55,34000.0,15.789,15.7987,15.7744,15.789,34000.0
2005-12-13 12:20:00,32.52,32.56,32.52,32.52,26600.0,15.7744,15.7938,15.7744,15.7744,26600.0
2005-12-13 12:30:00,32.51,32.57,32.5,32.56,18600.0,15.7696,15.7987,15.7647,15.7938,18600.0
2005-12-13 12:40:00,32.56,32.63,32.56,32.61,36400.0,15.7938,15.8278,15.7938,15.8181,36400.0
2005-12-13 12:50:00,32.6,32.64,32.58,32.64,31800.0,15.8132,15.8326,15.8035,15.8326,31800.0
2005-12-13 13:00:00,32.65,32.65,32.59,32.6,24800.0,15.8375,15.8375,15.8084,15.8132,24800.0
2005-12-13 13:10:00,32.59,32.62,32.56,32.57,11600.0,15.8084,15.8229,15.7938,15.7987,11600.0
2005-12-13 13:20:00,32.57,32.58,32.52,32.55,28400.0,15.7987,15.8035,15.7744,15.789,28400.0
2005-12-13 13:30:00,32.56,32.58,32.54,32.55,8800.0,15.7938,15.8035,15.7841,15.789,8800.0
2005-12-13 13:40:00,32.55,32.56,32.5,32.5,9400.0,15.789,15.7938,15.7647,15.7647,9400.0
2005-12-13 13:50:00,32.49,32.51,32.45,32.47,30400.0,15.7599,15.7696,15.7405,15.7502,30400.0
2005-12-13 14:00:00,32.47,32.52,32.45,32.52,19200.0,15.7502,15.7744,15.7405,15.7744,19200.0
2005-12-13 14:10:00,32.52,32.65,32.49,32.65,36200.0,15.7744,15.8375,15.7599,15.8375,36200.0
2005-12-13 14:20:00,32.68,32.79,32.64,32.68,58000.0,15.8521,15.9054,15.8326,15.8521,58000.0
2005-12-13 14:30:00,32.7,32.73,32.67,32.7,30600.0,15.8618,15.8763,15.8472,15.8618,30600.0
2005-12-13 14:40:00,32.7,32.75,32.67,32.67,29000.0,15.8618,15.886,15.8472,15.8472,29000.0
2005-12-13 14:50:00,32.67,32.85,32.67,32.79,82400.0,15.8472,15.9345,15.8472,15.9054,82400.0
2005-12-13 15:00:00,32.79,32.83,32.74,32.78,65600.0,15.9054,15.9248,15.8812,15.9006,65600.0
2005-12-13 15:10:00,32.78,32.8,32.7,32.77,39200.0,15.9006,15.9103,15.8618,15.8957,39200.0
2005-12-13 15:20:00,32.77,32.82,32.73,32.77,52200.0,15.8957,15.92,15.8763,15.8957,52200.0
2005-12-13 15:30:00,32.76,32.78,32.74,32.77,29600.0,15.8909,15.9006,15.8812,15.8957,29600.0
2005-12-13 15:40:00,32.77,32.84,32.75,32.84,55000.0,15.8957,15.9297,15.886,15.9297,55000.0
2005-12-13 15:50:00,32.84,32.85,32.81,32.84,56800.0,15.9297,15.9345,15.9151,15.9297,56800.0
2005-12-14 09:30:00,32.86,33.0,32.83,33.0,54600.0,15.9394,16.0073,15.9248,16.0073,54600.0
2005-12-14 09:40:00,33.0,33.04,32.93,33.02,65000.0,16.0073,16.0267,15.9733,16.017,65000.0
2005-12-14 09:50:00,33.02,33.02,32.95,32.97,46400.0,16.017,16.017,15.983,15.9927,46400.0
2005-12-14 10:00:00,32.99,32.99,32.89,32.9,43400.0,16.0024,16.0024,15.9539,15.9588,43400.0
2005-12-14 10:10:00,32.9,32.98,32.89,32.97,33000.0,15.9588,15.9976,15.9539,15.9927,33000.0
2005-12-14 10:20:00,32.97,33.0,32.95,32.96,33200.0,15.9927,16.0073,15.983,15.9879,33200.0
2005-12-14 10:30:00,32.98,33.06,32.95,33.04,22600.0,15.9976,16.0364,15.983,16.0267,22600.0
2005-12-14 10:40:00,33.02,33.02,32.96,32.96,13800.0,16.017,16.017,15.9879,15.9879,13800.0
2005-12-14 10:50:00,32.98,33.02,32.93,32.93,19000.0,15.9976,16.017,15.9733,15.9733,19000.0
2005-12-14 11:00:00,32.93,32.95,32.85,32.95,35800.0,15.9733,15.983,15.9345,15.983,35800.0
2005-12-14 11:10:00,32.97,32.98,32.86,32.86,30800.0,15.9927,15.9976,15.9394,15.9394,30800.0
2005-12-14 11:20:00,32.86,32.88,32.8,32.81,45800.0,15.9394,15.9491,15.9103,15.9151,45800.0
2005-12-14 11:30:00,32.8,32.82,32.74,32.78,51200.0,15.9103,15.92,15.8812,15.9006,51200.0
2005-12-14 11:40:00,32.79,32.81,32.73,32.81,47200.0,15.9054,15.9151,15.8763,15.9151,47200.0
2005-12-14 11:50:00,32.8,32.8,32.7,32.73,37400.0,15.9103,15.9103,15.8618,15.8763,37400.0
2005-12-14 12:00:00,32.72,32.77,32.71,32.77,44200.0,15.8715,15.8957,15.8666,15.8957,44200.0
2005-12-14 12:10:00,32.77,32.77,32.69,32.73,31000.0,15.8957,15.8957,15.8569,15.8763,31000.0
2005-12-14 12:20:00,32.72,32.76,32.7,32.71,34200.0,15.8715,15.8909,15.8618,15.8666,34200.0
2005-12-14 12:30:00,32.71,32.77,32.71,32.77,25600.0,15.8666,15.8957,15.8666,15.8957,25600.0
2005-12-14 12:40:00,32.77,32.84,32.76,32.84,44800.0,15.8957,15.9297,15.8909,15.9297,44800.0
2005-12-14 12:50:00,32.84,32.85,32.8,32.81,37600.0,15.9297,15.9345,15.9103,15.9151,37600.0
2005-12-14 13:00:00,32.8,32.83,32.76,32.8,26200.0,15.9103,15.9248,15.8909,15.9103,26200.0
2005-12-14 13:10:00,32.8,32.81,32.74,32.77,24200.0,15.9103,15.9151,15.8812,15.8957,24200.0
2005-12-14 13:20:00,32.77,32.8,32.73,32.76,32000.0,15.8957,15.9103,15.8763,15.8909,32000.0
2005-12-14 13:30:00,32.76,32.8,32.73,32.79,33600.0,15.8909,15.9103,15.8763,15.9054,33600.0
2005-12-14 13:40:00,32.79,32.8,32.73,32.77,31000.0,15.9054,15.9103,15.8763,15.8957,31000.0
2005-12-14 13:50:00,32.76,32.83,32.73,32.73,55400.0,15.8909,15.9248,15.8763,15.8763,55400.0
2005-12-14 14:00:00,32.73,32.77,32.71,32.74,63400.0,15.8763,15.8957,15.8666,15.8812,63400.0
2005-12-14 14:10:00,32.73,32.74,32.67,32.69,65800.0,15.8763,15.8812,15.8472,15.8569,65800.0
2005-12-14 14:20:00,32.7,32.74,32.66,32.66,63400.0,15.8618,15.8812,15.8424,15.8424,63400.0
2005-12-14 14:30:00,32.66,32.66,32.51,32.61,90800.0,15.8424,15.8424,15.7696,15.8181,90800.0
2005-12-14 14:40:00,32.59,32.6,32.51,32.51,84000.0,15.8084,15.8132,15.7696,15.7696,84000.0
2005-12-14 14:50:00,32.52,32.56,32.48,32.48,91600.0,15.7744,15.7938,15.755,15.755,91600.0
2005-12-14 15:00:00,32.5,32.57,32.46,32.47,49400.0,15.7647,15.7987,15.7453,15.7502,49400.0
2005-12-14 15:10:00,32.47,32.66,32.47,32.63,64200.0,15.7502,15.8424,15.7502,15.8278,64200.0
2005-12-14 15:20:00,32.65,32.71,32.64,32.68,18600.0,15.8375,15.8666,15.8326,15.8521,18600.0
2005-12-14 15:30:00,32.67,32.73,32.64,32.73,56400.0,15.8472,15.8763,15.8326,15.8763,56400.0
2005-12-14 15:40:00,32.73,32.78,32.73,32.77,50800.0,15.8763,15.9006,15.8763,15.8957,50800.0
2005-12-14 15:50:00,32.77,32.84,32.77,32.83,62000.0,15.8957,15.9297,15.8957,15.9248,62000.0
2005-12-15 09:30:00,33.0,33.02,32.91,33.01,97200.0,16.0073,16.017,15.9636,16.0121,97200.0
2005-12-15 09:40:00,33.01,33.1,32.99,33.06,100200.0,16.0121,16.0558,16.0024,16.0364,100200.0
2005-12-15 09:50:00,33.07,33.14,33.05,33.12,68200.0,16.0412,16.0752,16.0315,16.0655,68200.0
2005-12-15 10:00:00,33.1,33.15,33.02,33.11,149800.0,16.0558,16.08,16.017,16.0606,149800.0
2005-12-15 10:10:00,33.12,33.13,33.06,33.11,75400.0,16.0655,16.0703,16.0364,16.0606,75400.0
2005-12-15 10:20:00,33.12,33.19,33.12,33.19,84600.0,16.0655,16.0994,16.0655,16.0994,84600.0
2005-12-15 10:30:00,33.18,33.27,33.12,33.26,89600.0,16.0946,16.1382,16.0655,16.1334,89600.0
2005-12-15 10:40:00,33.27,33.33,33.23,33.24,72400.0,16.1382,16.1673,16.1188,16.1237,72400.0
2005-12-15 10:50:00,33.23,33.3,33.23,33.3,47200.0,16.1188,16.1528,16.1188,16.1528,47200.0
2005-12-15 11:00:00,33.3,33.34,33.28,33.34,55400.0,16.1528,16.1722,16.1431,16.1722,55400.0
2005-12-15 11:10:00,33.33,33.37,33.27,33.32,72800.0,16.1673,16.1867,16.1382,16.1625,72800.0
2005-12-15 11:20:00,33.32,33.4,33.3,33.4,75000.0,16.1625,16.2013,16.1528,16.2013,75000.0
2005-12-15 11:30:00,33.38,33.43,33.37,33.42,43000.0,16.1916,16.2159,16.1867,16.211,43000.0
2005-12-15 11:40:00,33.42,33.57,33.42,33.54,67200.0,16.211,16.2838,16.211,16.2692,67200.0
2005-12-15 11:50:00,33.54,33.58,33.54,33.54,52400.0,16.2692,16.2886,16.2692,16.2692,52400.0
2005-12-15 12:00:00,33.55,33.63,33.54,33.6,52800.0,16.2741,16.3129,16.2692,16.2983,52800.0
2005-12-15 12:10:00,33.61,33.62,33.52,33.56,42600.0,16.3032,16.308,16.2595,16.2789,42600.0
2005-12-15 12:20:00,33.57,33.59,33.55,33.58,39600.0,16.2838,16.2935,16.2741,16.2886,39600.0
2005-12-15 12:30:00,33.58,33.6,33.54,33.58,35000.0,16.2886,16.2983,16.2692,16.2886,35000.0
2005-12-15 12:40:00,33.58,33.62,33.58,33.6,32400.0,16.2886,16.308,16.2886,16.2983,32400.0
2005-12-15 12:50:00,33.6,33.69,33.6,33.67,39800.0,16.2983,16.342,16.2983,16.3323,39800.0
2005-12-15 13:00:00,33.66,33.68,33.61,33.63,53800.0,16.3274,16.3371,16.3032,16.3129,53800.0
2005-12-15 13:10:00,33.64,33.65,33.6,33.61,41200.0,16.3177,16.3226,16.2983,16.3032,41200.0
2005-12-15 13:20:00,33.61,33.63,33.59,33.6,44600.0,16.3032,16.3129,16.2935,16.2983,44600.0
2005-12-15 13:30:00,33.61,33.63,33.6,33.62,50600.0,16.3032,16.3129,16.2983,16.308,50600.0
2005-12-15 13:40:00,33.62,33.62,33.6,33.6,108200.0,16.308,16.308,16.2983,16.2983,108200.0
2005-12-15 13:50:00,33.6,33.64,33.6,33.62,60800.0,16.2983,16.3177,16.2983,16.308,60800.0
2005-12-15 14:00:00,33.62,33.62,33.56,33.56,65200.0,16.308,16.308,16.2789,16.2789,65200.0
2005-12-15 14:10:00,33.57,33.6,33.55,33.57,60000.0,16.2838,16.2983,16.2741,16.2838,60000.0
2005-12-15 14:20:00,33.57,33.57,33.43,33.43,60600.0,16.2838,16.2838,16.2159,16.2159,60600.0
2005-12-15 14:30:00,33.41,33.43,33.31,33.35,63400.0,16.2062,16.2159,16.1576,16.177,63400.0
2005-12-15 14:40:00,33.35,33.4,33.31,33.31,43200.0,16.177,16.2013,16.1576,16.1576,43200.0
2005-12-15 14:50:00,33.33,33.38,33.3,33.33,46600.0,16.1673,16.1916,16.1528,16.1673,46600.0
2005-12-15 15:00:00,33.33,33.37,33.25,33.31,58000.0,16.1673,16.1867,16.1285,16.1576,58000.0
2005-12-15 15:10:00,33.3,33.31,33.26,33.28,54600.0,16.1528,16.1576,16.1334,16.1431,54600.0
2005-12-15 15:20:00,33.27,33.33,33.19,33.19,59400.0,16.1382,16.1673,16.0994,16.0994,59400.0
2005-12-15 15:30:00,33.19,33.23,33.17,33.18,47000.0,16.0994,16.1188,16.0897,16.0946,47000.0
2005-12-15 15:40:00,33.18,33.2,33.15,33.17,87000.0,16.0946,16.1043,16.08,16.0897,87000.0
2005-12-15 15:50:00,33.19,33.26,33.17,33.26,88800.0,16.0994,16.1334,16.0897,16.1334,88800.0
2005-12-16 09:30:00,33.31,33.36,33.3,33.31,516000.0,16.1576,16.1819,16.1528,16.1576,516000.0
2005-12-16 09:40:00,33.31,33.49,33.31,33.41,40600.0,16.1576,16.245,16.1576,16.2062,40600.0
2005-12-16 09:50:00,33.43,33.59,33.43,33.59,34600.0,16.2159,16.2935,16.2159,16.2935,34600.0
2005-12-16 10:00:00,33.59,33.65,33.57,33.58,41800.0,16.2935,16.3226,16.2838,16.2886,41800.0
2005-12-16 10:10:00,33.57,33.68,33.57,33.67,53400.0,16.2838,16.3371,16.2838,16.3323,53400.0
2005-12-16 10:20:00,33.67,33.79,33.65,33.76,79400.0,16.3323,16.3905,16.3226,16.3759,79400.0
2005-12-16 10:30:00,33.74,33.74,33.63,33.68,27600.0,16.3662,16.3662,16.3129,16.3371,27600.0
2005-12-16 10:40:00,33.67,33.72,33.67,33.68,30800.0,16.3323,16.3565,16.3323,16.3371,30800.0
2005-12-16 10:50:00,33.68,33.69,33.63,33.67,58600.0,16.3371,16.342,16.3129,16.3323,58600.0
2005-12-16 11:00:00,33.67,33.67,33.64,33.65,37800.0,16.3323,16.3323,16.3177,16.3226,37800.0
2005-12-16 11:10:00,33.65,33.66,33.62,33.62,38800.0,16.3226,16.3274,16.308,16.308,38800.0
2005-12-16 11:20:00,33.62,33.63,33.61,33.63,14000.0,16.308,16.3129,16.3032,16.3129,14000.0
2005-12-16 11:30:00,33.62,33.63,33.58,33.59,35400.0,16.308,16.3129,16.2886,16.2935,35400.0
2005-12-16 11:40:00,33.6,33.6,33.5,33.51,37800.0,16.2983,16.2983,16.2498,16.2547,37800.0
2005-12-16 11:50:00,33.51,33.54,33.51,33.52,19000.0,16.2547,16.2692,16.2547,16.2595,19000.0
2005-12-16 12:00:00,33.52,33.55,33.48,33.54,37400.0,16.2595,16.2741,16.2401,16.2692,37400.0
2005-12-16 12:10:00,33.54,33.58,33.53,33.54,24000.0,16.2692,16.2886,16.2644,16.2692,24000.0
2005-12-16 12:20:00,33.54,33.55,33.51,33.52,28800.0,16.2692,16.2741,16.2547,16.2595,28800.0
2005-12-16 12:30:00,33.53,33.57,33.53,33.56,45200.0,16.2644,16.2838,16.2644,16.2789,45200.0
2005-12-16 12:40:00,33.56,33.59,33.56,33.58,20200.0,16.2789,16.2935,16.2789,16.2886,20200.0
2005-12-16 12:50:00,33.58,33.59,33.56,33.59,20200.0,16.2886,16.2935,16.2789,16.2935,20200.0
2005-12-16 13:00:00,33.59,33.62,33.52,33.52,29400.0,16.2935,16.308,16.2595,16.2595,29400.0
2005-12-16 13:10:00,33.51,33.55,33.47,33.48,27600.0,16.2547,16.2741,16.2353,16.2401,27600.0
2005-12-16 13:20:00,33.48,33.52,33.48,33.52,22200.0,16.2401,16.2595,16.2401,16.2595,22200.0
2005-12-16 13:30:00,33.52,33.56,33.48,33.5,53600.0,16.2595,16.2789,16.2401,16.2498,53600.0
2005-12-16 13:40:00,33.48,33.52,33.48,33.48,16200.0,16.2401,16.2595,16.2401,16.2401,16200.0
2005-12-16 13:50:00,33.5,33.53,33.49,33.52,25200.0,16.2498,16.2644,16.245,16.2595,25200.0
2005-12-16 14:00:00,33.52,33.55,33.48,33.52,23600.0,16.2595,16.2741,16.2401,16.2595,23600.0
2005-12-16 14:10:00,33.52,33.53,33.49,33.52,29800.0,16.2595,16.2644,16.245,16.2595,29800.0
2005-12-16 14:20:00,33.52,33.54,33.49,33.52,29400.0,16.2595,16.2692,16.245,16.2595,29400.0
2005-12-16 14:30:00,33.52,33.55,33.52,33.54,57800.0,16.2595,16.2741,16.2595,16.2692,57800.0
2005-12-16 14:40:00,33.53,33.54,33.52,33.52,62200.0,16.2644,16.2692,16.2595,16.2595,62200.0
2005-12-16 14:50:00,33.52,33.55,33.48,33.54,38800.0,16.2595,16.2741,16.2401,16.2692,38800.0
2005-12-16 15:00:00,33.53,33.59,33.51,33.55,67200.0,16.2644,16.2935,16.2547,16.2741,67200.0
2005-12-16 15:10:00,33.56,33.57,33.53,33.55,77200.0,16.2789,16.2838,16.2644,16.2741,77200.0
2005-12-16 15:20:00,33.55,33.57,33.5,33.55,105200.0,16.2741,16.2838,16.2498,16.2741,105200.0
2005-12-16 15:30:00,33.56,33.57,33.49,33.5,148000.0,16.2789,16.2838,16.245,16.2498,148000.0
2005-12-16 15:40:00,33.5,33.51,33.33,33.35,92000.0,16.2498,16.2547,16.1673,16.177,92000.0
2005-12-16 15:50:00,33.35,33.35,33.2,33.24,205400.0,16.177,16.177,16.1043,16.1237,205400.0
2005-12-19 09:30:00,33.25,33.25,33.12,33.13,119200.0,16.1285,16.1285,16.0655,16.0703,119200.0
2005-12-19 09:40:00,33.13,33.23,33.08,33.08,65800.0,16.0703,16.1188,16.0461,16.0461,65800.0
2005-12-19 09:50:00,33.08,33.13,33.08,33.1,217600.0,16.0461,16.0703,16.0461,16.0558,217600.0
2005-12-19 10:00:00,33.1,33.17,33.1,33.13,35800.0,16.0558,16.0897,16.0558,16.0703,35800.0
2005-12-19 10:10:00,33.14,33.15,33.1,33.1,40600.0,16.0752,16.08,16.0558,16.0558,40600.0
2005-12-19 10:20:00,33.1,33.1,33.05,33.08,47400.0,16.0558,16.0558,16.0315,16.0461,47400.0
2005-12-19 10:30:00,33.07,33.1,33.03,33.05,66000.0,16.0412,16.0558,16.0218,16.0315,66000.0
2005-12-19 10:40:00,33.05,33.08,32.97,32.98,60400.0,16.0315,16.0461,15.9927,15.9976,60400.0
2005-12-19 10:50:00,32.98,32.98,32.85,32.86,55000.0,15.9976,15.9976,15.9345,15.9394,55000.0
2005-12-19 11:00:00,32.85,32.88,32.81,32.81,43000.0,15.9345,15.9491,15.9151,15.9151,43000.0
2005-12-19 11:10:00,32.81,32.82,32.77,32.77,41800.0,15.9151,15.92,15.8957,15.8957,41800.0
2005-12-19 11:20:00,32.78,32.87,32.78,32.86,63200.0,15.9006,15.9442,15.9006,15.9394,63200.0
2005-12-19 11:30:00,32.85,32.9,32.81,32.84,26000.0,15.9345,15.9588,15.9151,15.9297,26000.0
2005-12-19 11:40:00,32.84,32.84,32.77,32.77,33600.0,15.9297,15.9297,15.8957,15.8957,33600.0
2005-12-19 11:50:00,32.74,32.75,32.73,32.74,11800.0,15.8812,15.886,15.8763,15.8812,11800.0
2005-12-19 12:00:00,32.74,32.76,32.73,32.73,23400.0,15.8812,15.8909,15.8763,15.8763,23400.0
2005-12-19 12:10:00,32.72,32.75,32.71,32.74,38800.0,15.8715,15.886,15.8666,15.8812,38800.0
2005-12-19 12:20:00,32.74,32.74,32.72,32.72,35400.0,15.8812,15.8812,15.8715,15.8715,35400.0
2005-12-19 12:30:00,32.72,32.72,32.67,32.69,32600.0,15.8715,15.8715,15.8472,15.8569,32600.0
2005-12-19 12:40:00,32.69,32.7,32.66,32.7,16200.0,15.8569,15.8618,15.8424,15.8618,16200.0
2005-12-19 12:50:00,32.72,32.72,32.7,32.7,11800.0,15.8715,15.8715,15.8618,15.8618,11800.0
2005-12-19 13:00:00,32.7,32.7,32.61,32.61,31000.0,15.8618,15.8618,15.8181,15.8181,31000.0
2005-12-19 13:10:00,32.61,32.66,32.6,32.65,24000.0,15.8181,15.8424,15.8132,15.8375,24000.0
2005-12-19 13:20:00,32.64,32.64,32.57,32.57,33600.0,15.8326,15.8326,15.7987,15.7987,33600.0
2005-12-19 13:30:00,32.58,32.63,32.57,32.6,38200.0,15.8035,15.8278,15.7987,15.8132,38200.0
2005-12-19 13:40:00,32.6,32.6,32.58,32.58,36800.0,15.8132,15.8132,15.8035,15.8035,36800.0
2005-12-19 13:50:00,32.57,32.63,32.56,32.59,14800.0,15.7987,15.8278,15.7938,15.8084,14800.0
2005-12-19 14:00:00,32.59,32.6,32.55,32.56,18600.0,15.8084,15.8132,15.789,15.7938,18600.0
2005-12-19 14:10:00,32.57,32.61,32.57,32.57,26600.0,15.7987,15.8181,15.7987,15.7987,26600.0
2005-12-19 14:20:00,32.57,32.6,32.55,32.6,38200.0,15.7987,15.8132,15.789,15.8132,38200.0
2005-12-19 14:30:00,32.6,32.67,32.59,32.62,36200.0,15.8132,15.8472,15.8084,15.8229,36200.0
2005-12-19 14:40:00,32.65,32.67,32.63,32.63,21200.0,15.8375,15.8472,15.8278,15.8278,21200.0
2005-12-19 14:50:00,32.63,32.71,32.63,32.66,32200.0,15.8278,15.8666,15.8278,15.8424,32200.0
2005-12-19 15:00:00,32.66,32.7,32.6,32.66,36800.0,15.8424,15.8618,15.8132,15.8424,36800.0
2005-12-19 15:10:00,32.66,32.7,32.65,32.67,57800.0,15.8424,15.8618,15.8375,15.8472,57800.0
2005-12-19 15:20:00,32.66,32.69,32.66,32.69,41000.0,15.8424,15.8569,15.8424,15.8569,41000.0
2005-12-19 15:30:00,32.68,32.69,32.6,32.6,72400.0,15.8521,15.8569,15.8132,15.8132,72400.0
2005-12-19 15:40:00,32.63,32.66,32.58,32.58,51400.0,15.8278,15.8424,15.8035,15.8035,51400.0
2005-12-19 15:50:00,32.59,32.6,32.54,32.55,79000.0,15.8084,15.8132,15.7841,15.789,79000.0
2005-12-20 09:30:00,32.62,32.64,32.55,32.62,72800.0,15.8229,15.8326,15.789,15.8229,72800.0
2005-12-20 09:40:00,32.62,32.73,32.51,32.55,74800.0,15.8229,15.8763,15.7696,15.789,74800.0
2005-12-20 09:50:00,32.6,32.67,32.52,32.63,66600.0,15.8132,15.8472,15.7744,15.8278,66600.0
2005-12-20 10:00:00,32.63,32.69,32.57,32.68,52800.0,15.8278,15.8569,15.7987,15.8521,52800.0
2005-12-20 10:10:00,32.68,32.7,32.65,32.68,34600.0,15.8521,15.8618,15.8375,15.8521,34600.0
2005-12-20 10:20:00,32.67,32.7,32.65,32.68,141800.0,15.8472,15.8618,15.8375,15.8521,141800.0
2005-12-20 10:30:00,32.7,32.75,32.68,32.74,96600.0,15.8618,15.886,15.8521,15.8812,96600.0
2005-12-20 10:40:00,32.76,32.78,32.74,32.74,37400.0,15.8909,15.9006,15.8812,15.8812,37400.0
2005-12-20 10:50:00,32.74,32.79,32.74,32.77,44600.0,15.8812,15.9054,15.8812,15.8957,44600.0
2005-12-20 11:00:00,32.77,32.87,32.77,32.87,36600.0,15.8957,15.9442,15.8957,15.9442,36600.0
2005-12-20 11:10:00,32.87,32.87,32.76,32.76,122400.0,15.9442,15.9442,15.8909,15.8909,122400.0
2005-12-20 11:20:00,32.75,32.75,32.71,32.71,25800.0,15.886,15.886,15.8666,15.8666,25800.0
2005-12-20 11:30:00,32.71,32.75,32.7,32.7,68600.0,15.8666,15.886,15.8618,15.8618,68600.0
2005-12-20 11:40:00,32.7,32.71,32.66,32.68,33600.0,15.8618,15.8666,15.8424,15.8521,33600.0
2005-12-20 11:50:00,32.68,32.69,32.64,32.64,23000.0,15.8521,15.8569,15.8326,15.8326,23000.0
2005-12-20 12:00:00,32.64,32.66,32.62,32.62,27800.0,15.8326,15.8424,15.8229,15.8229,27800.0
2005-12-20 12:10:00,32.63,32.68,32.63,32.66,128800.0,15.8278,15.8521,15.8278,15.8424,128800.0
2005-12-20 12:20:00,32.66,32.74,32.65,32.72,100000.0,15.8424,15.8812,15.8375,15.8715,100000.0
2005-12-20 12:30:00,32.72,32.72,32.69,32.69,31600.0,15.8715,15.8715,15.8569,15.8569,31600.0
2005-12-20 12:40:00,32.69,32.71,32.68,32.68,26800.0,15.8569,15.8666,15.8521,15.8521,26800.0
2005-12-20 12:50:00,32.68,32.78,32.67,32.78,135600.0,15.8521,15.9006,15.8472,15.9006,135600.0
2005-12-20 13:00:00,32.77,32.82,32.77,32.8,41800.0,15.8957,15.92,15.8957,15.9103,41800.0
2005-12-20 13:10:00,32.81,32.81,32.78,32.79,75000.0,15.9151,15.9151,15.9006,15.9054,75000.0
2005-12-20 13:20:00,32.79,32.82,32.77,32.82,48200.0,15.9054,15.92,15.8957,15.92,48200.0
2005-12-20 13:30:00,32.82,32.87,32.82,32.87,15600.0,15.92,15.9442,15.92,15.9442,15600.0
2005-12-20 13:40:00,32.87,32.89,32.86,32.87,43200.0,15.9442,15.9539,15.9394,15.9442,43200.0
2005-12-20 13:50:00,32.87,32.91,32.87,32.87,29400.0,15.9442,15.9636,15.9442,15.9442,29400.0
2005-12-20 14:00:00,32.87,32.88,32.83,32.88,21000.0,15.9442,15.9491,15.9248,15.9491,21000.0
2005-12-20 14:10:00,32.88,32.88,32.85,32.85,20600.0,15.9491,15.9491,15.9345,15.9345,20600.0
2005-12-20 14:20:00,32.87,32.9,32.87,32.9,72600.0,15.9442,15.9588,15.9442,15.9588,72600.0
2005-12-20 14:30:00,32.9,32.97,32.9,32.96,80800.0,15.9588,15.9927,15.9588,15.9879,80800.0
2005-12-20 14:40:00,32.96,32.99,32.96,32.99,29600.0,15.9879,16.0024,15.9879,16.0024,29600.0
2005-12-20 14:50:00,32.99,32.99,32.93,32.95,93000.0,16.0024,16.0024,15.9733,15.983,93000.0
2005-12-20 15:00:00,32.95,32.96,32.91,32.92,45000.0,15.983,15.9879,15.9636,15.9685,45000.0
2005-12-20 15:10:00,32.91,32.94,32.91,32.92,128600.0,15.9636,15.9782,15.9636,15.9685,128600.0
2005-12-20 15:20:00,32.91,32.93,32.88,32.91,32200.0,15.9636,15.9733,15.9491,15.9636,32200.0
2005-12-20 15:30:00,32.9,32.91,32.88,32.9,42000.0,15.9588,15.9636,15.9491,15.9588,42000.0
2005-12-20 15:40:00,32.9,32.99,32.9,32.99,49600.0,15.9588,16.0024,15.9588,16.0024,49600.0
2005-12-20 15:50:00,32.98,32.98,32.91,32.93,91600.0,15.9976,15.9976,15.9636,15.9733,91600.0
2005-12-21 09:30:00,33.24,33.3,33.22,33.27,53600.0,16.1237,16.1528,16.114,16.1382,53600.0
2005-12-21 09:40:00,33.26,33.31,33.21,33.21,48400.0,16.1334,16.1576,16.1091,16.1091,48400.0
2005-12-21 09:50:00,33.27,33.32,33.24,33.24,47400.0,16.1382,16.1625,16.1237,16.1237,47400.0
2005-12-21 10:00:00,33.24,33.35,33.24,33.3,93200.0,16.1237,16.177,16.1237,16.1528,93200.0
2005-12-21 10:10:00,33.27,33.29,33.24,33.24,43200.0,16.1382,16.1479,16.1237,16.1237,43200.0
2005-12-21 10:20:00,33.24,33.29,33.21,33.27,58800.0,16.1237,16.1479,16.1091,16.1382,58800.0
2005-12-21 10:30:00,33.29,33.3,33.24,33.3,43400.0,16.1479,16.1528,16.1237,16.1528,43400.0
2005-12-21 10:40:00,33.3,33.3,33.27,33.27,57800.0,16.1528,16.1528,16.1382,16.1382,57800.0
2005-12-21 10:50:00,33.27,33.27,33.21,33.24,55800.0,16.1382,16.1382,16.1091,16.1237,55800.0
2005-12-21 11:00:00,33.24,33.27,33.18,33.2,39200.0,16.1237,16.1382,16.0946,16.1043,39200.0
2005-12-21 11:10:00,33.2,33.2,33.12,33.15,53600.0,16.1043,16.1043,16.0655,16.08,53600.0
2005-12-21 11:20:00,33.16,33.18,33.14,33.18,27400.0,16.0849,16.0946,16.0752,16.0946,27400.0
2005-12-21 11:30:00,33.18,33.18,33.13,33.13,13800.0,16.0946,16.0946,16.0703,16.0703,13800.0
2005-12-21 11:40:00,33.13,33.14,33.09,33.1,21600.0,16.0703,16.0752,16.0509,16.0558,21600.0
2005-12-21 11:50:00,33.1,33.1,33.0,33.01,29000.0,16.0558,16.0558,16.0073,16.0121,29000.0
2005-12-21 12:00:00,33.01,33.1,33.01,33.06,32400.0,16.0121,16.0558,16.0121,16.0364,32400.0
2005-12-21 12:10:00,33.06,33.07,32.99,33.0,26800.0,16.0364,16.0412,16.0024,16.0073,26800.0
2005-12-21 12:20:00,33.0,33.01,32.98,32.98,23000.0,16.0073,16.0121,15.9976,15.9976,23000.0
2005-12-21 12:30:00,32.98,33.04,32.98,33.03,19200.0,15.9976,16.0267,15.9976,16.0218,19200.0
2005-12-21 12:40:00,33.03,33.05,32.96,32.97,19000.0,16.0218,16.0315,15.9879,15.9927,19000.0
2005-12-21 12:50:00,32.95,32.96,32.94,32.95,25800.0,15.983,15.9879,15.9782,15.983,25800.0
2005-12-21 13:00:00,32.96,32.98,32.9,32.91,71400.0,15.9879,15.9976,15.9588,15.9636,71400.0
2005-12-21 13:10:00,32.91,32.91,32.88,32.89,10000.0,15.9636,15.9636,15.9491,15.9539,10000.0
2005-12-21 13:20:00,32.88,32.9,32.86,32.88,20000.0,15.9491,15.9588,15.9394,15.9491,20000.0
2005-12-21 13:30:00,32.88,32.88,32.75,32.79,24600.0,15.9491,15.9491,15.886,15.9054,24600.0
2005-12-21 13:40:00,32.77,32.79,32.73,32.74,24000.0,15.8957,15.9054,15.8763,15.8812,24000.0
2005-12-21 13:50:00,32.74,32.74,32.66,32.69,51600.0,15.8812,15.8812,15.8424,15.8569,51600.0
2005-12-21 14:00:00,32.68,32.74,32.65,32.73,16200.0,15.8521,15.8812,15.8375,15.8763,16200.0
2005-12-21 14:10:00,32.73,32.81,32.72,32.81,23200.0,15.8763,15.9151,15.8715,15.9151,23200.0
2005-12-21 14:20:00,32.81,32.81,32.71,32.71,27200.0,15.9151,15.9151,15.8666,15.8666,27200.0
2005-12-21 14:30:00,32.71,32.71,32.69,32.71,8600.0,15.8666,15.8666,15.8569,15.8666,8600.0
2005-12-21 14:40:00,32.71,32.71,32.65,32.69,153600.0,15.8666,15.8666,15.8375,15.8569,153600.0
2005-12-21 14:50:00,32.7,32.73,32.6,32.65,24400.0,15.8618,15.8763,15.8132,15.8375,24400.0
2005-12-21 15:00:00,32.63,32.65,32.54,32.55,24400.0,15.8278,15.8375,15.7841,15.789,24400.0
2005-12-21 15:10:00,32.53,32.57,32.51,32.53,43400.0,15.7793,15.7987,15.7696,15.7793,43400.0
2005-12-21 15:20:00,32.54,32.6,32.53,32.55,21200.0,15.7841,15.8132,15.7793,15.789,21200.0
2005-12-21 15:30:00,32.55,32.59,32.55,32.59,24600.0,15.789,15.8084,15.789,15.8084,24600.0
2005-12-21 15:40:00,32.58,32.6,32.52,32.52,22800.0,15.8035,15.8132,15.7744,15.7744,22800.0
2005-12-21 15:50:00,32.55,32.57,32.49,32.52,106600.0,15.789,15.7987,15.7599,15.7744,106600.0
2005-12-22 09:30:00,32.88,32.88,32.73,32.74,58200.0,15.9491,15.9491,15.8763,15.8812,58200.0
2005-12-22 09:40:00,32.74,32.74,32.56,32.58,82800.0,15.8812,15.8812,15.7938,15.8035,82800.0
2005-12-22 09:50:00,32.57,32.67,32.57,32.63,42000.0,15.7987,15.8472,15.7987,15.8278,42000.0
2005-12-22 10:00:00,32.6,32.62,32.52,32.59,51000.0,15.8132,15.8229,15.7744,15.8084,51000.0
2005-12-22 10:10:00,32.59,32.7,32.58,32.68,146400.0,15.8084,15.8618,15.8035,15.8521,146400.0
2005-12-22 10:20:00,32.68,32.77,32.62,32.74,106400.0,15.8521,15.8957,15.8229,15.8812,106400.0
2005-12-22 10:30:00,32.73,32.74,32.6,32.66,57200.0,15.8763,15.8812,15.8132,15.8424,57200.0
2005-12-22 10:40:00,32.65,32.68,32.65,32.68,33400.0,15.8375,15.8521,15.8375,15.8521,33400.0
2005-12-22 10:50:00,32.67,32.75,32.66,32.72,34800.0,15.8472,15.886,15.8424,15.8715,34800.0
2005-12-22 11:00:00,32.72,32.74,32.7,32.73,21800.0,15.8715,15.8812,15.8618,15.8763,21800.0
2005-12-22 11:10:00,32.73,32.76,32.71,32.76,24800.0,15.8763,15.8909,15.8666,15.8909,24800.0
2005-12-22 11:20:00,32.74,32.82,32.74,32.79,45200.0,15.8812,15.92,15.8812,15.9054,45200.0
2005-12-22 11:30:00,32.78,32.81,32.76,32.8,58200.0,15.9006,15.9151,15.8909,15.9103,58200.0
2005-12-22 11:40:00,32.8,32.8,32.73,32.76,38600.0,15.9103,15.9103,15.8763,15.8909,38600.0
2005-12-22 11:50:00,32.75,32.8,32.75,32.79,37400.0,15.886,15.9103,15.886,15.9054,37400.0
2005-12-22 12:00:00,32.77,32.81,32.77,32.81,5800.0,15.8957,15.9151,15.8957,15.9151,5800.0
2005-12-22 12:10:00,32.81,32.87,32.81,32.82,52200.0,15.9151,15.9442,15.9151,15.92,52200.0
2005-12-22 12:20:00,32.82,32.85,32.82,32.84,21200.0,15.92,15.9345,15.92,15.9297,21200.0
2005-12-22 12:30:00,32.84,32.87,32.82,32.87,24200.0,15.9297,15.9442,15.92,15.9442,24200.0
2005-12-22 12:40:00,32.85,32.88,32.82,32.87,27800.0,15.9345,15.9491,15.92,15.9442,27800.0
2005-12-22 12:50:00,32.85,32.87,32.83,32.83,24000.0,15.9345,15.9442,15.9248,15.9248,24000.0
2005-12-22 13:00:00,32.84,32.86,32.82,32.85,18800.0,15.9297,15.9394,15.92,15.9345,18800.0
2005-12-22 13:10:00,32.85,32.87,32.82,32.83,13400.0,15.9345,15.9442,15.92,15.9248,13400.0
2005-12-22 13:20:00,32.82,32.84,32.82,32.82,33200.0,15.92,15.9297,15.92,15.92,33200.0
2005-12-22 13:30:00,32.82,32.88,32.82,32.87,42600.0,15.92,15.9491,15.92,15.9442,42600.0
2005-12-22 13:40:00,32.88,32.89,32.83,32.85,10200.0,15.9491,15.9539,15.9248,15.9345,10200.0
2005-12-22 13:50:00,32.85,32.87,32.83,32.87,11000.0,15.9345,15.9442,15.9248,15.9442,11000.0
2005-12-22 14:00:00,32.87,32.9,32.85,32.88,14800.0,15.9442,15.9588,15.9345,15.9491,14800.0
2005-12-22 14:10:00,32.89,32.9,32.86,32.88,6600.0,15.9539,15.9588,15.9394,15.9491,6600.0
2005-12-22 14:20:00,32.88,32.88,32.84,32.85,17600.0,15.9491,15.9491,15.9297,15.9345,17600.0
2005-12-22 14:30:00,32.85,32.86,32.83,32.85,18200.0,15.9345,15.9394,15.9248,15.9345,18200.0
2005-12-22 14:40:00,32.85,32.88,32.85,32.88,20000.0,15.9345,15.9491,15.9345,15.9491,20000.0
2005-12-22 14:50:00,32.89,32.93,32.89,32.91,68200.0,15.9539,15.9733,15.9539,15.9636,68200.0
2005-12-22 15:00:00,32.9,32.92,32.9,32.9,96600.0,15.9588,15.9685,15.9588,15.9588,96600.0
2005-12-22 15:10:00,32.9,32.94,32.9,32.92,62200.0,15.9588,15.9782,15.9588,15.9685,62200.0
2005-12-22 15:20:00,32.91,32.97,32.91,32.95,29400.0,15.9636,15.9927,15.9636,15.983,29400.0
2005-12-22 15:30:00,32.96,32.99,32.96,32.99,33000.0,15.9879,16.0024,15.9879,16.0024,33000.0
2005-12-22 15:40:00,32.99,33.02,32.98,33.02,52200.0,16.0024,16.017,15.9976,16.017,52200.0
2005-12-22 15:50:00,33.02,33.1,33.01,33.1,121800.0,16.017,16.0558,16.0121,16.0558,121800.0
2005-12-23 09:30:00,33.2,33.25,33.18,33.25,70400.0,16.1043,16.1285,16.0946,16.1285,70400.0
2005-12-23 09:40:00,33.25,33.32,33.22,33.32,115200.0,16.1285,16.1625,16.114,16.1625,115200.0
2005-12-23 09:50:00,33.33,33.33,33.22,33.27,76000.0,16.1673,16.1673,16.114,16.1382,76000.0
2005-12-23 10:00:00,33.27,33.3,33.27,33.29,81600.0,16.1382,16.1528,16.1382,16.1479,81600.0
2005-12-23 10:10:00,33.29,33.31,33.27,33.3,158000.0,16.1479,16.1576,16.1382,16.1528,158000.0
2005-12-23 10:20:00,33.3,33.37,33.29,33.37,48800.0,16.1528,16.1867,16.1479,16.1867,48800.0
2005-12-23 10:30:00,33.34,33.38,33.3,33.31,36200.0,16.1722,16.1916,16.1528,16.1576,36200.0
2005-12-23 10:40:00,33.31,33.33,33.28,33.33,71000.0,16.1576,16.1673,16.1431,16.1673,71000.0
2005-12-23 10:50:00,33.33,33.33,33.28,33.3,11000.0,16.1673,16.1673,16.1431,16.1528,11000.0
2005-12-23 11:00:00,33.29,33.3,33.25,33.26,27600.0,16.1479,16.1528,16.1285,16.1334,27600.0
2005-12-23 11:10:00,33.25,33.27,33.25,33.26,14600.0,16.1285,16.1382,16.1285,16.1334,14600.0
2005-12-23 11:20:00,33.27,33.3,33.25,33.27,10200.0,16.1382,16.1528,16.1285,16.1382,10200.0
2005-12-23 11:30:00,33.27,33.3,33.26,33.27,69200.0,16.1382,16.1528,16.1334,16.1382,69200.0
2005-12-23 11:40:00,33.27,33.28,33.25,33.27,34600.0,16.1382,16.1431,16.1285,16.1382,34600.0
2005-12-23 11:50:00,33.27,33.3,33.25,33.29,227000.0,16.1382,16.1528,16.1285,16.1479,227000.0
2005-12-23 12:00:00,33.29,33.3,33.26,33.29,66000.0,16.1479,16.1528,16.1334,16.1479,66000.0
2005-12-23 12:10:00,33.3,33.3,33.26,33.27,196200.0,16.1528,16.1528,16.1334,16.1382,196200.0
2005-12-23 12:20:00,33.27,33.29,33.25,33.26,11600.0,16.1382,16.1479,16.1285,16.1334,11600.0
2005-12-23 12:30:00,33.26,33.31,33.25,33.3,16600.0,16.1334,16.1576,16.1285,16.1528,16600.0
2005-12-23 12:40:00,33.3,33.31,33.26,33.3,61600.0,16.1528,16.1576,16.1334,16.1528,61600.0
2005-12-23 12:50:00,33.3,33.31,33.27,33.29,46400.0,16.1528,16.1576,16.1382,16.1479,46400.0
2005-12-23 13:00:00,33.3,33.33,33.29,33.3,38600.0,16.1528,16.1673,16.1479,16.1528,38600.0
2005-12-23 13:10:00,33.29,33.35,33.29,33.34,17600.0,16.1479,16.177,16.1479,16.1722,17600.0
2005-12-23 13:20:00,33.34,33.36,33.32,33.32,20800.0,16.1722,16.1819,16.1625,16.1625,20800.0
2005-12-23 13:30:00,33.33,33.35,33.3,33.34,25200.0,16.1673,16.177,16.1528,16.1722,25200.0
2005-12-23 13:40:00,33.34,33.34,33.3,33.33,21200.0,16.1722,16.1722,16.1528,16.1673,21200.0
2005-12-23 13:50:00,33.33,33.34,33.31,33.31,26200.0,16.1673,16.1722,16.1576,16.1576,26200.0
2005-12-23 14:00:00,33.3,33.32,33.29,33.29,27200.0,16.1528,16.1625,16.1479,16.1479,27200.0
2005-12-23 14:10:00,33.28,33.31,33.27,33.31,26600.0,16.1431,16.1576,16.1382,16.1576,26600.0
2005-12-23 14:20:00,33.29,33.31,33.27,33.28,9200.0,16.1479,16.1576,16.1382,16.1431,9200.0
2005-12-23 14:30:00,33.29,33.31,33.28,33.31,13800.0,16.1479,16.1576,16.1431,16.1576,13800.0
2005-12-23 14:40:00,33.31,33.31,33.28,33.28,10800.0,16.1576,16.1576,16.1431,16.1431,10800.0
2005-12-23 14:50:00,33.28,33.3,33.27,33.3,23000.0,16.1431,16.1528,16.1382,16.1528,23000.0
2005-12-23 15:00:00,33.3,33.36,33.3,33.35,21000.0,16.1528,16.1819,16.1528,16.177,21000.0
2005-12-23 15:10:00,33.35,33.35,33.31,33.31,16000.0,16.177,16.177,16.1576,16.1576,16000.0
2005-12-23 15:20:00,33.31,33.33,33.29,33.33,18800.0,16.1576,16.1673,16.1479,16.1673,18800.0
2005-12-23 15:30:00,33.33,33.38,33.32,33.32,19000.0,16.1673,16.1916,16.1625,16.1625,19000.0
2005-12-23 15:40:00,33.29,33.33,33.29,33.31,135400.0,16.1479,16.1673,16.1479,16.1576,135400.0
2005-12-23 15:50:00,33.32,33.35,33.32,33.33,16000.0,16.1625,16.177,16.1625,16.1673,16000.0
2005-12-27 09:30:00,33.22,33.28,33.17,33.19,38600.0,16.114,16.1431,16.0897,16.0994,38600.0
2005-12-27 09:40:00,33.19,33.26,33.19,33.19,139600.0,16.0994,16.1334,16.0994,16.0994,139600.0
2005-12-27 09:50:00,33.19,33.24,33.18,33.18,322200.0,16.0994,16.1237,16.0946,16.0946,322200.0
2005-12-27 10:00:00,33.19,33.21,33.15,33.17,251800.0,16.0994,16.1091,16.08,16.0897,251800.0
2005-12-27 10:10:00,33.17,33.2,33.15,33.15,124200.0,16.0897,16.1043,16.08,16.08,124200.0
2005-12-27 10:20:00,33.15,33.2,33.06,33.06,274800.0,16.08,16.1043,16.0364,16.0364,274800.0
2005-12-27 10:30:00,33.07,33.08,33.05,33.06,22600.0,16.0412,16.0461,16.0315,16.0364,22600.0
2005-12-27 10:40:00,33.06,33.06,32.97,32.97,102200.0,16.0364,16.0364,15.9927,15.9927,102200.0
2005-12-27 10:50:00,32.99,33.04,32.95,33.0,181400.0,16.0024,16.0267,15.983,16.0073,181400.0
2005-12-27 11:00:00,33.0,33.01,32.93,32.94,212400.0,16.0073,16.0121,15.9733,15.9782,212400.0
2005-12-27 11:10:00,32.94,32.95,32.8,32.81,153800.0,15.9782,15.983,15.9103,15.9151,153800.0
2005-12-27 11:20:00,32.8,32.8,32.77,32.78,196400.0,15.9103,15.9103,15.8957,15.9006,196400.0
2005-12-27 11:30:00,32.77,32.93,32.68,32.72,314600.0,15.8957,15.9733,15.8521,15.8715,314600.0
2005-12-27 11:40:00,32.73,32.81,32.73,32.81,50000.0,15.8763,15.9151,15.8763,15.9151,50000.0
2005-12-27 11:50:00,32.84,32.94,32.83,32.88,81200.0,15.9297,15.9782,15.9248,15.9491,81200.0
2005-12-27 12:00:00,32.88,32.88,32.81,32.82,53800.0,15.9491,15.9491,15.9151,15.92,53800.0
2005-12-27 12:10:00,32.82,32.89,32.8,32.87,57200.0,15.92,15.9539,15.9103,15.9442,57200.0
2005-12-27 12:20:00,32.87,32.97,32.87,32.92,38000.0,15.9442,15.9927,15.9442,15.9685,38000.0
2005-12-27 12:30:00,32.93,32.97,32.92,32.94,29600.0,15.9733,15.9927,15.9685,15.9782,29600.0
2005-12-27 12:40:00,32.94,32.94,32.88,32.92,23600.0,15.9782,15.9782,15.9491,15.9685,23600.0
2005-12-27 12:50:00,32.91,32.95,32.9,32.92,57200.0,15.9636,15.983,15.9588,15.9685,57200.0
2005-12-27 13:00:00,32.92,32.95,32.92,32.95,55800.0,15.9685,15.983,15.9685,15.983,55800.0
2005-12-27 13:10:00,32.95,33.0,32.9,32.91,81200.0,15.983,16.0073,15.9588,15.9636,81200.0
2005-12-27 13:20:00,32.93,32.93,32.85,32.87,77200.0,15.9733,15.9733,15.9345,15.9442,77200.0
2005-12-27 13:30:00,32.83,32.87,32.8,32.84,29600.0,15.9248,15.9442,15.9103,15.9297,29600.0
2005-12-27 13:40:00,32.85,32.92,32.83,32.92,114000.0,15.9345,15.9685,15.9248,15.9685,114000.0
2005-12-27 13:50:00,32.92,32.95,32.88,32.91,53400.0,15.9685,15.983,15.9491,15.9636,53400.0
2005-12-27 14:00:00,32.91,32.97,32.91,32.93,17200.0,15.9636,15.9927,15.9636,15.9733,17200.0
2005-12-27 14:10:00,32.93,32.98,32.91,32.98,25400.0,15.9733,15.9976,15.9636,15.9976,25400.0
2005-12-27 14:20:00,32.97,33.04,32.96,33.02,23600.0,15.9927,16.0267,15.9879,16.017,23600.0
2005-12-27 14:30:00,33.02,33.05,32.99,33.04,17000.0,16.017,16.0315,16.0024,16.0267,17000.0
2005-12-27 14:40:00,33.04,33.04,32.96,32.99,91000.0,16.0267,16.0267,15.9879,16.0024,91000.0
2005-12-27 14:50:00,33.0,33.02,32.93,32.96,104400.0,16.0073,16.017,15.9733,15.9879,104400.0
2005-12-27 15:00:00,32.96,32.96,32.93,32.93,13600.0,15.9879,15.9879,15.9733,15.9733,13600.0
2005-12-27 15:10:00,32.94,32.95,32.86,32.9,32800.0,15.9782,15.983,15.9394,15.9588,32800.0
2005-12-27 15:20:00,32.89,32.95,32.88,32.94,36800.0,15.9539,15.983,15.9491,15.9782,36800.0
2005-12-27 15:30:00,32.94,33.0,32.93,32.93,42600.0,15.9782,16.0073,15.9733,15.9733,42600.0
2005-12-27 15:40:00,32.93,32.95,32.9,32.92,36400.0,15.9733,15.983,15.9588,15.9685,36400.0
2005-12-27 15:50:00,32.92,32.95,32.9,32.94,57800.0,15.9685,15.983,15.9588,15.9782,57800.0
2005-12-28 09:30:00,32.94,33.04,32.93,33.0,25200.0,15.9782,16.0267,15.9733,16.0073,25200.0
2005-12-28 09:40:00,32.99,32.99,32.91,32.95,59600.0,16.0024,16.0024,15.9636,15.983,59600.0
2005-12-28 09:50:00,32.95,32.97,32.85,32.91,41000.0,15.983,15.9927,15.9345,15.9636,41000.0
2005-12-28 10:00:00,32.93,33.06,32.93,33.05,39800.0,15.9733,16.0364,15.9733,16.0315,39800.0
2005-12-28 10:10:00,33.05,33.07,33.02,33.04,32600.0,16.0315,16.0412,16.017,16.0267,32600.0
2005-12-28 10:20:00,33.04,33.07,32.95,32.99,31200.0,16.0267,16.0412,15.983,16.0024,31200.0
2005-12-28 10:30:00,32.99,33.01,32.92,32.92,45200.0,16.0024,16.0121,15.9685,15.9685,45200.0
2005-12-28 10:40:00,32.93,32.96,32.91,32.92,59000.0,15.9733,15.9879,15.9636,15.9685,59000.0
2005-12-28 10:50:00,32.92,32.95,32.88,32.92,73400.0,15.9685,15.983,15.9491,15.9685,73400.0
2005-12-28 11:00:00,32.92,32.95,32.89,32.92,66400.0,15.9685,15.983,15.9539,15.9685,66400.0
2005-12-28 11:10:00,32.93,32.95,32.84,32.86,42000.0,15.9733,15.983,15.9297,15.9394,42000.0
2005-12-28 11:20:00,32.88,32.94,32.85,32.93,47800.0,15.9491,15.9782,15.9345,15.9733,47800.0
2005-12-28 11:30:00,32.93,32.95,32.92,32.93,40800.0,15.9733,15.983,15.9685,15.9733,40800.0
2005-12-28 11:40:00,32.94,32.94,32.91,32.91,22000.0,15.9782,15.9782,15.9636,15.9636,22000.0
2005-12-28 11:50:00,32.91,32.92,32.85,32.85,81400.0,15.9636,15.9685,15.9345,15.9345,81400.0
2005-12-28 12:00:00,32.85,32.9,32.82,32.88,166800.0,15.9345,15.9588,15.92,15.9491,166800.0
2005-12-28 12:10:00,32.89,32.95,32.82,32.84,156400.0,15.9539,15.983,15.92,15.9297,156400.0
2005-12-28 12:20:00,32.84,32.87,32.82,32.84,30200.0,15.9297,15.9442,15.92,15.9297,30200.0
2005-12-28 12:30:00,32.82,32.86,32.82,32.85,17000.0,15.92,15.9394,15.92,15.9345,17000.0
2005-12-28 12:40:00,32.86,32.86,32.83,32.83,27200.0,15.9394,15.9394,15.9248,15.9248,27200.0
2005-12-28 12:50:00,32.85,32.85,32.83,32.84,28400.0,15.9345,15.9345,15.9248,15.9297,28400.0
2005-12-28 13:00:00,32.84,32.85,32.83,32.85,12400.0,15.9297,15.9345,15.9248,15.9345,12400.0
2005-12-28 13:10:00,32.84,32.85,32.83,32.84,18600.0,15.9297,15.9345,15.9248,15.9297,18600.0
2005-12-28 13:20:00,32.85,32.87,32.85,32.86,19600.0,15.9345,15.9442,15.9345,15.9394,19600.0
2005-12-28 13:30:00,32.87,32.88,32.85,32.88,26600.0,15.9442,15.9491,15.9345,15.9491,26600.0
2005-12-28 13:40:00,32.88,32.9,32.85,32.88,27800.0,15.9491,15.9588,15.9345,15.9491,27800.0
2005-12-28 13:50:00,32.88,32.91,32.88,32.88,29000.0,15.9491,15.9636,15.9491,15.9491,29000.0
2005-12-28 14:00:00,32.88,32.93,32.88,32.92,47800.0,15.9491,15.9733,15.9491,15.9685,47800.0
2005-12-28 14:10:00,32.91,32.92,32.89,32.92,36800.0,15.9636,15.9685,15.9539,15.9685,36800.0
2005-12-28 14:20:00,32.91,32.91,32.84,32.88,60200.0,15.9636,15.9636,15.9297,15.9491,60200.0
2005-12-28 14:30:00,32.88,32.95,32.88,32.88,27000.0,15.9491,15.983,15.9491,15.9491,27000.0
2005-12-28 14:40:00,32.9,32.95,32.88,32.89,204200.0,15.9588,15.983,15.9491,15.9539,204200.0
2005-12-28 14:50:00,32.9,32.95,32.85,32.87,57800.0,15.9588,15.983,15.9345,15.9442,57800.0
2005-12-28 15:00:00,32.86,32.88,32.85,32.86,50000.0,15.9394,15.9491,15.9345,15.9394,50000.0
2005-12-28 15:10:00,32.87,32.91,32.87,32.88,39400.0,15.9442,15.9636,15.9442,15.9491,39400.0
2005-12-28 15:20:00,32.88,32.95,32.88,32.93,25600.0,15.9491,15.983,15.9491,15.9733,25600.0
2005-12-28 15:30:00,32.92,32.99,32.92,32.97,23200.0,15.9685,16.0024,15.9685,15.9927,23200.0
2005-12-28 15:40:00,32.98,32.99,32.92,32.95,62400.0,15.9976,16.0024,15.9685,15.983,62400.0
2005-12-28 15:50:00,32.98,33.02,32.96,33.0,82800.0,15.9976,16.017,15.9879,16.0073,82800.0
2005-12-29 09:30:00,32.97,33.16,32.97,33.08,42200.0,15.9927,16.0849,15.9927,16.0461,42200.0
2005-12-29 09:40:00,33.1,33.11,32.96,32.98,70800.0,16.0558,16.0606,15.9879,15.9976,70800.0
2005-12-29 09:50:00,32.97,33.02,32.91,32.96,52600.0,15.9927,16.017,15.9636,15.9879,52600.0
2005-12-29 10:00:00,32.97,32.98,32.86,32.86,36400.0,15.9927,15.9976,15.9394,15.9394,36400.0
2005-12-29 10:10:00,32.85,32.87,32.78,32.78,39200.0,15.9345,15.9442,15.9006,15.9006,39200.0
2005-12-29 10:20:00,32.78,32.78,32.73,32.75,48800.0,15.9006,15.9006,15.8763,15.886,48800.0
2005-12-29 10:30:00,32.74,32.83,32.74,32.79,35400.0,15.8812,15.9248,15.8812,15.9054,35400.0
2005-12-29 10:40:00,32.79,32.8,32.76,32.78,48000.0,15.9054,15.9103,15.8909,15.9006,48000.0
2005-12-29 10:50:00,32.78,32.81,32.77,32.81,45800.0,15.9006,15.9151,15.8957,15.9151,45800.0
2005-12-29 11:00:00,32.8,32.87,32.8,32.87,37800.0,15.9103,15.9442,15.9103,15.9442,37800.0
2005-12-29 11:10:00,32.87,32.88,32.87,32.88,19800.0,15.9442,15.9491,15.9442,15.9491,19800.0
2005-12-29 11:20:00,32.88,32.91,32.83,32.83,17400.0,15.9491,15.9636,15.9248,15.9248,17400.0
2005-12-29 11:30:00,32.83,32.86,32.81,32.86,20600.0,15.9248,15.9394,15.9151,15.9394,20600.0
2005-12-29 11:40:00,32.85,32.85,32.82,32.82,23000.0,15.9345,15.9345,15.92,15.92,23000.0
2005-12-29 11:50:00,32.81,32.83,32.79,32.79,18800.0,15.9151,15.9248,15.9054,15.9054,18800.0
2005-12-29 12:00:00,32.77,32.8,32.74,32.74,56000.0,15.8957,15.9103,15.8812,15.8812,56000.0
2005-12-29 12:10:00,32.75,32.77,32.72,32.73,19600.0,15.886,15.8957,15.8715,15.8763,19600.0
2005-12-29 12:20:00,32.73,32.76,32.72,32.76,29200.0,15.8763,15.8909,15.8715,15.8909,29200.0
2005-12-29 12:30:00,32.77,32.79,32.75,32.77,24600.0,15.8957,15.9054,15.886,15.8957,24600.0
2005-12-29 12:40:00,32.77,32.81,32.77,32.81,70800.0,15.8957,15.9151,15.8957,15.9151,70800.0
2005-12-29 12:50:00,32.81,32.82,32.79,32.81,30600.0,15.9151,15.92,15.9054,15.9151,30600.0
2005-12-29 13:00:00,32.81,32.82,32.79,32.81,19000.0,15.9151,15.92,15.9054,15.9151,19000.0
2005-12-29 13:10:00,32.82,32.82,32.78,32.81,27200.0,15.92,15.92,15.9006,15.9151,27200.0
2005-12-29 13:20:00,32.81,32.81,32.79,32.79,26400.0,15.9151,15.9151,15.9054,15.9054,26400.0
2005-12-29 13:30:00,32.8,32.84,32.77,32.81,22200.0,15.9103,15.9297,15.8957,15.9151,22200.0
2005-12-29 13:40:00,32.81,32.82,32.81,32.82,12200.0,15.9151,15.92,15.9151,15.92,12200.0
2005-12-29 13:50:00,32.82,32.82,32.77,32.77,9400.0,15.92,15.92,15.8957,15.8957,9400.0
2005-12-29 14:00:00,32.77,32.78,32.76,32.78,10800.0,15.8957,15.9006,15.8909,15.9006,10800.0
2005-12-29 14:10:00,32.78,32.79,32.77,32.77,12000.0,15.9006,15.9054,15.8957,15.8957,12000.0
2005-12-29 14:20:00,32.77,32.78,32.76,32.78,6800.0,15.8957,15.9006,15.8909,15.9006,6800.0
2005-12-29 14:30:00,32.78,32.78,32.76,32.77,11000.0,15.9006,15.9006,15.8909,15.8957,11000.0
2005-12-29 14:40:00,32.77,32.78,32.73,32.75,25000.0,15.8957,15.9006,15.8763,15.886,25000.0
2005-12-29 14:50:00,32.75,32.77,32.74,32.76,13400.0,15.886,15.8957,15.8812,15.8909,13400.0
2005-12-29 15:00:00,32.76,32.77,32.75,32.75,36800.0,15.8909,15.8957,15.886,15.886,36800.0
2005-12-29 15:10:00,32.75,32.75,32.65,32.67,46800.0,15.886,15.886,15.8375,15.8472,46800.0
2005-12-29 15:20:00,32.67,32.67,32.6,32.63,30000.0,15.8472,15.8472,15.8132,15.8278,30000.0
2005-12-29 15:30:00,32.63,32.68,32.62,32.62,27800.0,15.8278,15.8521,15.8229,15.8229,27800.0
2005-12-29 15:40:00,32.62,32.65,32.58,32.63,34200.0,15.8229,15.8375,15.8035,15.8278,34200.0
2005-12-29 15:50:00,32.63,32.63,32.59,32.6,27600.0,15.8278,15.8278,15.8084,15.8132,27600.0
2005-12-30 09:30:00,32.48,32.55,32.36,32.44,71600.0,15.755,15.789,15.6968,15.7356,71600.0
2005-12-30 09:40:00,32.41,32.51,32.32,32.34,89600.0,15.7211,15.7696,15.6774,15.6871,89600.0
2005-12-30 09:50:00,32.34,32.39,32.34,32.35,44200.0,15.6871,15.7114,15.6871,15.692,44200.0
2005-12-30 10:00:00,32.35,32.42,32.3,32.32,75400.0,15.692,15.7259,15.6677,15.6774,75400.0
2005-12-30 10:10:00,32.32,32.38,32.31,32.33,40600.0,15.6774,15.7065,15.6726,15.6823,40600.0
2005-12-30 10:20:00,32.32,32.39,32.28,32.35,31600.0,15.6774,15.7114,15.658,15.692,31600.0
2005-12-30 10:30:00,32.35,32.4,32.3,32.3,36000.0,15.692,15.7162,15.6677,15.6677,36000.0
2005-12-30 10:40:00,32.3,32.32,32.25,32.25,36200.0,15.6677,15.6774,15.6435,15.6435,36200.0
2005-12-30 10:50:00,32.27,32.27,32.21,32.24,93600.0,15.6532,15.6532,15.6241,15.6386,93600.0
2005-12-30 11:00:00,32.24,32.26,32.24,32.24,25800.0,15.6386,15.6483,15.6386,15.6386,25800.0
2005-12-30 11:10:00,32.24,32.26,32.22,32.26,17800.0,15.6386,15.6483,15.6289,15.6483,17800.0
2005-12-30 11:20:00,32.25,32.3,32.22,32.29,41600.0,15.6435,15.6677,15.6289,15.6629,41600.0
2005-12-30 11:30:00,32.3,32.37,32.25,32.36,26800.0,15.6677,15.7017,15.6435,15.6968,26800.0
2005-12-30 11:40:00,32.34,32.39,32.34,32.39,28400.0,15.6871,15.7114,15.6871,15.7114,28400.0
2005-12-30 11:50:00,32.39,32.43,32.39,32.4,15200.0,15.7114,15.7308,15.7114,15.7162,15200.0
2005-12-30 12:00:00,32.4,32.41,32.38,32.4,13000.0,15.7162,15.7211,15.7065,15.7162,13000.0
2005-12-30 12:10:00,32.42,32.42,32.37,32.37,14400.0,15.7259,15.7259,15.7017,15.7017,14400.0
2005-12-30 12:20:00,32.37,32.42,32.37,32.42,13000.0,15.7017,15.7259,15.7017,15.7259,13000.0
2005-12-30 12:30:00,32.4,32.42,32.4,32.42,11200.0,15.7162,15.7259,15.7162,15.7259,11200.0
2005-12-30 12:40:00,32.42,32.45,32.41,32.43,21600.0,15.7259,15.7405,15.7211,15.7308,21600.0
2005-12-30 12:50:00,32.44,32.45,32.41,32.44,12400.0,15.7356,15.7405,15.7211,15.7356,12400.0
2005-12-30 13:00:00,32.43,32.46,32.43,32.43,7200.0,15.7308,15.7453,15.7308,15.7308,7200.0
2005-12-30 13:10:00,32.43,32.47,32.43,32.44,5800.0,15.7308,15.7502,15.7308,15.7356,5800.0
2005-12-30 13:20:00,32.44,32.49,32.44,32.47,16400.0,15.7356,15.7599,15.7356,15.7502,16400.0
2005-12-30 13:30:00,32.47,32.49,32.46,32.48,9400.0,15.7502,15.7599,15.7453,15.755,9400.0
2005-12-30 13:40:00,32.47,32.49,32.45,32.48,9400.0,15.7502,15.7599,15.7405,15.755,9400.0
2005-12-30 13:50:00,32.47,32.49,32.43,32.45,22600.0,15.7502,15.7599,15.7308,15.7405,22600.0
2005-12-30 14:00:00,32.44,32.48,32.43,32.46,13200.0,15.7356,15.755,15.7308,15.7453,13200.0
2005-12-30 14:10:00,32.45,32.46,32.43,32.44,14800.0,15.7405,15.7453,15.7308,15.7356,14800.0
2005-12-30 14:20:00,32.45,32.49,32.45,32.46,13800.0,15.7405,15.7599,15.7405,15.7453,13800.0
2005-12-30 14:30:00,32.47,32.49,32.41,32.49,18800.0,15.7502,15.7599,15.7211,15.7599,18800.0
2005-12-30 14:40:00,32.48,32.49,32.45,32.45,5200.0,15.755,15.7599,15.7405,15.7405,5200.0
2005-12-30 14:50:00,32.42,32.46,32.41,32.46,24600.0,15.7259,15.7453,15.7211,15.7453,24600.0
2005-12-30 15:00:00,32.44,32.46,32.43,32.44,6800.0,15.7356,15.7453,15.7308,15.7356,6800.0
2005-12-30 15:10:00,32.45,32.49,32.43,32.44,11400.0,15.7405,15.7599,15.7308,15.7356,11400.0
2005-12-30 15:20:00,32.46,32.52,32.46,32.47,13000.0,15.7453,15.7744,15.7453,15.7502,13000.0
2005-12-30 15:30:00,32.47,32.49,32.41,32.48,24400.0,15.7502,15.7599,15.7211,15.755,24400.0
2005-12-30 15:40:00,32.47,32.52,32.47,32.51,36600.0,15.7502,15.7744,15.7502,15.7696,36600.0
2005-12-30 15:50:00,32.51,32.52,32.44,32.45,92200.0,15.7696,15.7744,15.7356,15.7405,92200.0
2006-01-03 09:30:00,32.75,32.75,32.58,32.69,96800.0,15.886,15.886,15.8035,15.8569,96800.0
2006-01-03 09:40:00,32.68,32.7,32.57,32.57,64600.0,15.8521,15.8618,15.7987,15.7987,64600.0
2006-01-03 09:50:00,32.59,32.59,32.52,32.57,61200.0,15.8084,15.8084,15.7744,15.7987,61200.0
2006-01-03 10:00:00,32.56,32.61,32.47,32.47,116600.0,15.7938,15.8181,15.7502,15.7502,116600.0
2006-01-03 10:10:00,32.48,32.51,32.41,32.45,34800.0,15.755,15.7696,15.7211,15.7405,34800.0
2006-01-03 10:20:00,32.45,32.46,32.39,32.41,53400.0,15.7405,15.7453,15.7114,15.7211,53400.0
2006-01-03 10:30:00,32.43,32.43,32.31,32.33,60000.0,15.7308,15.7308,15.6726,15.6823,60000.0
2006-01-03 10:40:00,32.31,32.37,32.27,32.3,74000.0,15.6726,15.7017,15.6532,15.6677,74000.0
2006-01-03 10:50:00,32.31,32.32,32.28,32.31,47800.0,15.6726,15.6774,15.658,15.6726,47800.0
2006-01-03 11:00:00,32.3,32.3,32.27,32.3,250000.0,15.6677,15.6677,15.6532,15.6677,250000.0
2006-01-03 11:10:00,32.3,32.34,32.29,32.31,38400.0,15.6677,15.6871,15.6629,15.6726,38400.0
2006-01-03 11:20:00,32.31,32.32,32.3,32.32,18600.0,15.6726,15.6774,15.6677,15.6774,18600.0
2006-01-03 11:30:00,32.32,32.35,32.31,32.33,26000.0,15.6774,15.692,15.6726,15.6823,26000.0
2006-01-03 11:40:00,32.33,32.35,32.3,32.31,54200.0,15.6823,15.692,15.6677,15.6726,54200.0
2006-01-03 11:50:00,32.3,32.33,32.28,32.32,13400.0,15.6677,15.6823,15.658,15.6774,13400.0
2006-01-03 12:00:00,32.33,32.38,32.32,32.38,24200.0,15.6823,15.7065,15.6774,15.7065,24200.0
2006-01-03 12:10:00,32.39,32.44,32.38,32.4,29200.0,15.7114,15.7356,15.7065,15.7162,29200.0
2006-01-03 12:20:00,32.4,32.4,32.38,32.4,20400.0,15.7162,15.7162,15.7065,15.7162,20400.0
2006-01-03 12:30:00,32.4,32.45,32.35,32.45,42200.0,15.7162,15.7405,15.692,15.7405,42200.0
2006-01-03 12:40:00,32.45,32.52,32.45,32.52,66000.0,15.7405,15.7744,15.7405,15.7744,66000.0
2006-01-03 12:50:00,32.51,32.52,32.5,32.52,33000.0,15.7696,15.7744,15.7647,15.7744,33000.0
2006-01-03 13:00:00,32.52,32.54,32.51,32.52,6000.0,15.7744,15.7841,15.7696,15.7744,6000.0
2006-01-03 13:10:00,32.52,32.53,32.49,32.51,66800.0,15.7744,15.7793,15.7599,15.7696,66800.0
2006-01-03 13:20:00,32.52,32.52,32.49,32.5,36400.0,15.7744,15.7744,15.7599,15.7647,36400.0
2006-01-03 13:30:00,32.49,32.49,32.45,32.49,30200.0,15.7599,15.7599,15.7405,15.7599,30200.0
2006-01-03 13:40:00,32.48,32.54,32.48,32.49,31000.0,15.755,15.7841,15.755,15.7599,31000.0
2006-01-03 13:50:00,32.49,32.57,32.49,32.56,17400.0,15.7599,15.7987,15.7599,15.7938,17400.0
2006-01-03 14:00:00,32.56,32.65,32.56,32.65,78200.0,15.7938,15.8375,15.7938,15.8375,78200.0
2006-01-03 14:10:00,32.65,32.71,32.65,32.7,56000.0,15.8375,15.8666,15.8375,15.8618,56000.0
2006-01-03 14:20:00,32.69,32.71,32.65,32.7,35400.0,15.8569,15.8666,15.8375,15.8618,35400.0
2006-01-03 14:30:00,32.7,32.72,32.68,32.71,24800.0,15.8618,15.8715,15.8521,15.8666,24800.0
2006-01-03 14:40:00,32.7,32.8,32.7,32.8,28600.0,15.8618,15.9103,15.8618,15.9103,28600.0
2006-01-03 14:50:00,32.81,32.82,32.79,32.82,38200.0,15.9151,15.92,15.9054,15.92,38200.0
2006-01-03 15:00:00,32.83,32.92,32.83,32.92,63600.0,15.9248,15.9685,15.9248,15.9685,63600.0
2006-01-03 15:10:00,32.92,33.09,32.92,33.08,131000.0,15.9685,16.0509,15.9685,16.0461,131000.0
2006-01-03 15:20:00,33.08,33.1,33.0,33.05,73000.0,16.0461,16.0558,16.0073,16.0315,73000.0
2006-01-03 15:30:00,33.04,33.19,33.04,33.19,60800.0,16.0267,16.0994,16.0267,16.0994,60800.0
2006-01-03 15:40:00,33.2,33.33,33.2,33.33,52000.0,16.1043,16.1673,16.1043,16.1673,52000.0
2006-01-03 15:50:00,33.33,33.33,33.25,33.3,74200.0,16.1673,16.1673,16.1285,16.1528,74200.0
2006-01-04 09:30:00,33.38,33.5,33.38,33.44,79200.0,16.1916,16.2498,16.1916,16.2207,79200.0
2006-01-04 09:40:00,33.44,33.46,33.29,33.3,27800.0,16.2207,16.2304,16.1479,16.1528,27800.0
2006-01-04 09:50:00,33.3,33.35,33.26,33.3,76400.0,16.1528,16.177,16.1334,16.1528,76400.0
2006-01-04 10:00:00,33.31,33.41,33.31,33.33,64800.0,16.1576,16.2062,16.1576,16.1673,64800.0
2006-01-04 10:10:00,33.34,33.34,33.18,33.24,49400.0,16.1722,16.1722,16.0946,16.1237,49400.0
2006-01-04 10:20:00,33.25,33.3,33.21,33.26,45000.0,16.1285,16.1528,16.1091,16.1334,45000.0
2006-01-04 10:30:00,33.27,33.3,33.23,33.26,50200.0,16.1382,16.1528,16.1188,16.1334,50200.0
2006-01-04 10:40:00,33.26,33.37,33.23,33.27,44800.0,16.1334,16.1867,16.1188,16.1382,44800.0
2006-01-04 10:50:00,33.31,33.31,33.24,33.3,27400.0,16.1576,16.1576,16.1237,16.1528,27400.0
2006-01-04 11:00:00,33.3,33.32,33.27,33.3,43600.0,16.1528,16.1625,16.1382,16.1528,43600.0
2006-01-04 11:10:00,33.29,33.3,33.15,33.15,37000.0,16.1479,16.1528,16.08,16.08,37000.0
2006-01-04 11:20:00,33.15,33.15,32.93,32.94,79200.0,16.08,16.08,15.9733,15.9782,79200.0
2006-01-04 11:30:00,32.93,32.95,32.71,32.84,169200.0,15.9733,15.983,15.8666,15.9297,169200.0
2006-01-04 11:40:00,32.82,33.02,32.75,33.01,69200.0,15.92,16.017,15.886,16.0121,69200.0
2006-01-04 11:50:00,33.01,33.18,32.99,33.18,56200.0,16.0121,16.0946,16.0024,16.0946,56200.0
2006-01-04 12:00:00,33.17,33.23,33.16,33.22,41400.0,16.0897,16.1188,16.0849,16.114,41400.0
2006-01-04 12:10:00,33.22,33.25,33.16,33.18,42200.0,16.114,16.1285,16.0849,16.0946,42200.0
2006-01-04 12:20:00,33.2,33.26,33.19,33.24,29600.0,16.1043,16.1334,16.0994,16.1237,29600.0
2006-01-04 12:30:00,33.23,33.25,33.21,33.24,25800.0,16.1188,16.1285,16.1091,16.1237,25800.0
2006-01-04 12:40:00,33.24,33.3,33.24,33.27,41600.0,16.1237,16.1528,16.1237,16.1382,41600.0
2006-01-04 12:50:00,33.27,33.34,33.27,33.32,56000.0,16.1382,16.1722,16.1382,16.1625,56000.0
2006-01-04 13:00:00,33.32,33.35,33.28,33.34,25800.0,16.1625,16.177,16.1431,16.1722,25800.0
2006-01-04 13:10:00,33.31,33.32,33.24,33.24,28600.0,16.1576,16.1625,16.1237,16.1237,28600.0
2006-01-04 13:20:00,33.24,33.29,33.23,33.29,19400.0,16.1237,16.1479,16.1188,16.1479,19400.0
2006-01-04 13:30:00,33.3,33.3,33.2,33.27,33800.0,16.1528,16.1528,16.1043,16.1382,33800.0
2006-01-04 13:40:00,33.27,33.29,33.22,33.27,18000.0,16.1382,16.1479,16.114,16.1382,18000.0
2006-01-04 13:50:00,33.26,33.27,33.24,33.25,20400.0,16.1334,16.1382,16.1237,16.1285,20400.0
2006-01-04 14:00:00,33.25,33.25,33.18,33.18,17400.0,16.1285,16.1285,16.0946,16.0946,17400.0
2006-01-04 14:10:00,33.2,33.26,33.17,33.22,20600.0,16.1043,16.1334,16.0897,16.114,20600.0
2006-01-04 14:20:00,33.21,33.27,33.21,33.27,29000.0,16.1091,16.1382,16.1091,16.1382,29000.0
2006-01-04 14:30:00,33.27,33.27,33.22,33.24,77600.0,16.1382,16.1382,16.114,16.1237,77600.0
2006-01-04 14:40:00,33.24,33.25,33.2,33.22,44800.0,16.1237,16.1285,16.1043,16.114,44800.0
2006-01-04 14:50:00,33.22,33.22,33.15,33.16,39200.0,16.114,16.114,16.08,16.0849,39200.0
2006-01-04 15:00:00,33.15,33.2,33.15,33.18,28800.0,16.08,16.1043,16.08,16.0946,28800.0
2006-01-04 15:10:00,33.18,33.2,33.16,33.2,53200.0,16.0946,16.1043,16.0849,16.1043,53200.0
2006-01-04 15:20:00,33.19,33.34,33.17,33.31,86200.0,16.0994,16.1722,16.0897,16.1576,86200.0
2006-01-04 15:30:00,33.31,33.34,33.26,33.29,98200.0,16.1576,16.1722,16.1334,16.1479,98200.0
2006-01-04 15:40:00,33.27,33.38,33.26,33.35,68400.0,16.1382,16.1916,16.1334,16.177,68400.0
2006-01-04 15:50:00,33.35,33.43,33.34,33.37,125200.0,16.177,16.2159,16.1722,16.1867,125200.0
2006-01-05 09:30:00,33.45,33.47,33.33,33.33,54400.0,16.2256,16.2353,16.1673,16.1673,54400.0
2006-01-05 09:40:00,33.33,33.35,33.26,33.32,40000.0,16.1673,16.177,16.1334,16.1625,40000.0
2006-01-05 09:50:00,33.32,33.42,33.31,33.39,25400.0,16.1625,16.211,16.1576,16.1965,25400.0
2006-01-05 10:00:00,33.39,33.4,33.3,33.35,48000.0,16.1965,16.2013,16.1528,16.177,48000.0
2006-01-05 10:10:00,33.35,33.37,33.26,33.35,24200.0,16.177,16.1867,16.1334,16.177,24200.0
2006-01-05 10:20:00,33.36,33.36,33.27,33.3,28600.0,16.1819,16.1819,16.1382,16.1528,28600.0
2006-01-05 10:30:00,33.29,33.33,33.2,33.2,20200.0,16.1479,16.1673,16.1043,16.1043,20200.0
2006-01-05 10:40:00,33.21,33.22,33.14,33.15,43800.0,16.1091,16.114,16.0752,16.08,43800.0
2006-01-05 10:50:00,33.15,33.18,33.13,33.13,33000.0,16.08,16.0946,16.0703,16.0703,33000.0
2006-01-05 11:00:00,33.13,33.15,33.08,33.15,44600.0,16.0703,16.08,16.0461,16.08,44600.0
2006-01-05 11:10:00,33.15,33.2,33.13,33.17,35200.0,16.08,16.1043,16.0703,16.0897,35200.0
2006-01-05 11:20:00,33.17,33.33,33.09,33.2,30400.0,16.0897,16.1673,16.0509,16.1043,30400.0
2006-01-05 11:30:00,33.19,33.21,33.12,33.18,41400.0,16.0994,16.1091,16.0655,16.0946,41400.0
2006-01-05 11:40:00,33.18,33.22,33.17,33.22,32600.0,16.0946,16.114,16.0897,16.114,32600.0
2006-01-05 11:50:00,33.23,33.27,33.23,33.27,78800.0,16.1188,16.1382,16.1188,16.1382,78800.0
2006-01-05 12:00:00,33.27,33.32,33.26,33.27,39000.0,16.1382,16.1625,16.1334,16.1382,39000.0
2006-01-05 12:10:00,33.27,33.31,33.24,33.28,28600.0,16.1382,16.1576,16.1237,16.1431,28600.0
2006-01-05 12:20:00,33.29,33.32,33.27,33.29,32600.0,16.1479,16.1625,16.1382,16.1479,32600.0
2006-01-05 12:30:00,33.29,33.3,33.27,33.27,30600.0,16.1479,16.1528,16.1382,16.1382,30600.0
2006-01-05 12:40:00,33.29,33.31,33.26,33.28,66800.0,16.1479,16.1576,16.1334,16.1431,66800.0
2006-01-05 12:50:00,33.27,33.27,33.17,33.17,10600.0,16.1382,16.1382,16.0897,16.0897,10600.0
2006-01-05 13:00:00,33.18,33.24,33.17,33.22,30000.0,16.0946,16.1237,16.0897,16.114,30000.0
2006-01-05 13:10:00,33.22,33.22,33.13,33.15,10200.0,16.114,16.114,16.0703,16.08,10200.0
2006-01-05 13:20:00,33.13,33.17,33.13,33.17,6400.0,16.0703,16.0897,16.0703,16.0897,6400.0
2006-01-05 13:30:00,33.2,33.21,33.14,33.14,14200.0,16.1043,16.1091,16.0752,16.0752,14200.0
2006-01-05 13:40:00,33.13,33.2,33.13,33.16,21600.0,16.0703,16.1043,16.0703,16.0849,21600.0
2006-01-05 13:50:00,33.16,33.21,33.15,33.16,20600.0,16.0849,16.1091,16.08,16.0849,20600.0
2006-01-05 14:00:00,33.16,33.2,33.16,33.19,11600.0,16.0849,16.1043,16.0849,16.0994,11600.0
2006-01-05 14:10:00,33.19,33.23,33.18,33.21,26800.0,16.0994,16.1188,16.0946,16.1091,26800.0
2006-01-05 14:20:00,33.2,33.22,33.16,33.18,53600.0,16.1043,16.114,16.0849,16.0946,53600.0
2006-01-05 14:30:00,33.18,33.22,33.18,33.2,27000.0,16.0946,16.114,16.0946,16.1043,27000.0
2006-01-05 14:40:00,33.2,33.24,33.2,33.23,22000.0,16.1043,16.1237,16.1043,16.1188,22000.0
2006-01-05 14:50:00,33.23,33.23,33.18,33.22,16600.0,16.1188,16.1188,16.0946,16.114,16600.0
2006-01-05 15:00:00,33.21,33.24,33.19,33.22,19000.0,16.1091,16.1237,16.0994,16.114,19000.0
2006-01-05 15:10:00,33.23,33.23,33.18,33.22,24400.0,16.1188,16.1188,16.0946,16.114,24400.0
2006-01-05 15:20:00,33.21,33.22,33.16,33.16,12200.0,16.1091,16.114,16.0849,16.0849,12200.0
2006-01-05 15:30:00,33.16,33.16,33.09,33.12,20200.0,16.0849,16.0849,16.0509,16.0655,20200.0
2006-01-05 15:40:00,33.12,33.17,33.1,33.1,21000.0,16.0655,16.0897,16.0558,16.0558,21000.0
2006-01-05 15:50:00,33.1,33.17,33.1,33.16,33200.0,16.0558,16.0897,16.0558,16.0849,33200.0
2006-01-06 09:30:00,33.42,33.42,33.22,33.29,38200.0,16.211,16.211,16.114,16.1479,38200.0
2006-01-06 09:40:00,33.29,33.37,33.27,33.33,22000.0,16.1479,16.1867,16.1382,16.1673,22000.0
2006-01-06 09:50:00,33.35,33.4,33.35,33.38,16600.0,16.177,16.2013,16.177,16.1916,16600.0
2006-01-06 10:00:00,33.38,33.38,33.26,33.27,37200.0,16.1916,16.1916,16.1334,16.1382,37200.0
2006-01-06 10:10:00,33.25,33.31,33.21,33.21,15400.0,16.1285,16.1576,16.1091,16.1091,15400.0
2006-01-06 10:20:00,33.2,33.22,33.15,33.17,21800.0,16.1043,16.114,16.08,16.0897,21800.0
2006-01-06 10:30:00,33.17,33.25,33.17,33.17,12400.0,16.0897,16.1285,16.0897,16.0897,12400.0
2006-01-06 10:40:00,33.17,33.2,33.14,33.2,14000.0,16.0897,16.1043,16.0752,16.1043,14000.0
2006-01-06 10:50:00,33.19,33.24,33.19,33.21,12000.0,16.0994,16.1237,16.0994,16.1091,12000.0
2006-01-06 11:00:00,33.21,33.24,33.17,33.24,11000.0,16.1091,16.1237,16.0897,16.1237,11000.0
2006-01-06 11:10:00,33.23,33.29,33.19,33.29,7400.0,16.1188,16.1479,16.0994,16.1479,7400.0
2006-01-06 11:20:00,33.3,33.47,33.3,33.47,36200.0,16.1528,16.2353,16.1528,16.2353,36200.0
2006-01-06 11:30:00,33.47,33.47,33.44,33.44,18000.0,16.2353,16.2353,16.2207,16.2207,18000.0
2006-01-06 11:40:00,33.44,33.45,33.4,33.42,13000.0,16.2207,16.2256,16.2013,16.211,13000.0
2006-01-06 11:50:00,33.42,33.5,33.42,33.5,41800.0,16.211,16.2498,16.211,16.2498,41800.0
2006-01-06 12:00:00,33.49,33.51,33.46,33.49,19600.0,16.245,16.2547,16.2304,16.245,19600.0
2006-01-06 12:10:00,33.49,33.52,33.44,33.44,10000.0,16.245,16.2595,16.2207,16.2207,10000.0
2006-01-06 12:20:00,33.42,33.47,33.42,33.43,10600.0,16.211,16.2353,16.211,16.2159,10600.0
2006-01-06 12:30:00,33.44,33.44,33.38,33.38,6200.0,16.2207,16.2207,16.1916,16.1916,6200.0
2006-01-06 12:40:00,33.38,33.42,33.38,33.41,5000.0,16.1916,16.211,16.1916,16.2062,5000.0
2006-01-06 12:50:00,33.41,33.43,33.39,33.39,8600.0,16.2062,16.2159,16.1965,16.1965,8600.0
2006-01-06 13:00:00,33.38,33.41,33.38,33.41,5000.0,16.1916,16.2062,16.1916,16.2062,5000.0
2006-01-06 13:10:00,33.41,33.43,33.4,33.43,3000.0,16.2062,16.2159,16.2013,16.2159,3000.0
2006-01-06 13:20:00,33.44,33.47,33.43,33.46,11200.0,16.2207,16.2353,16.2159,16.2304,11200.0
2006-01-06 13:30:00,33.46,33.51,33.43,33.51,24800.0,16.2304,16.2547,16.2159,16.2547,24800.0
2006-01-06 13:40:00,33.5,33.57,33.5,33.57,31800.0,16.2498,16.2838,16.2498,16.2838,31800.0
2006-01-06 13:50:00,33.55,33.68,33.53,33.6,37000.0,16.2741,16.3371,16.2644,16.2983,37000.0
2006-01-06 14:00:00,33.6,33.65,33.6,33.63,61600.0,16.2983,16.3226,16.2983,16.3129,61600.0
2006-01-06 14:10:00,33.63,33.7,33.62,33.67,51600.0,16.3129,16.3468,16.308,16.3323,51600.0
2006-01-06 14:20:00,33.67,33.74,33.67,33.69,41600.0,16.3323,16.3662,16.3323,16.342,41600.0
2006-01-06 14:30:00,33.7,33.71,33.65,33.71,30800.0,16.3468,16.3517,16.3226,16.3517,30800.0
2006-01-06 14:40:00,33.71,33.76,33.69,33.73,22200.0,16.3517,16.3759,16.342,16.3614,22200.0
2006-01-06 14:50:00,33.73,33.74,33.7,33.7,20000.0,16.3614,16.3662,16.3468,16.3468,20000.0
2006-01-06 15:00:00,33.7,33.74,33.69,33.69,34800.0,16.3468,16.3662,16.342,16.342,34800.0
2006-01-06 15:10:00,33.69,33.72,33.68,33.72,11400.0,16.342,16.3565,16.3371,16.3565,11400.0
2006-01-06 15:20:00,33.72,33.74,33.67,33.71,27600.0,16.3565,16.3662,16.3323,16.3517,27600.0
2006-01-06 15:30:00,33.71,33.71,33.67,33.71,12000.0,16.3517,16.3517,16.3323,16.3517,12000.0
2006-01-06 15:40:00,33.71,33.8,33.71,33.79,45800.0,16.3517,16.3953,16.3517,16.3905,45800.0
2006-01-06 15:50:00,33.78,33.8,33.74,33.79,51200.0,16.3856,16.3953,16.3662,16.3905,51200.0
2006-01-09 09:30:00,33.63,33.73,33.62,33.66,65800.0,16.3129,16.3614,16.308,16.3274,65800.0
2006-01-09 09:40:00,33.65,33.66,33.42,33.51,57600.0,16.3226,16.3274,16.211,16.2547,57600.0
2006-01-09 09:50:00,33.52,33.52,33.41,33.48,79400.0,16.2595,16.2595,16.2062,16.2401,79400.0
2006-01-09 10:00:00,33.48,33.54,33.44,33.54,87000.0,16.2401,16.2692,16.2207,16.2692,87000.0
2006-01-09 10:10:00,33.55,33.58,33.52,33.57,30400.0,16.2741,16.2886,16.2595,16.2838,30400.0
2006-01-09 10:20:00,33.57,33.63,33.57,33.63,25600.0,16.2838,16.3129,16.2838,16.3129,25600.0
2006-01-09 10:30:00,33.62,33.68,33.62,33.68,43400.0,16.308,16.3371,16.308,16.3371,43400.0
2006-01-09 10:40:00,33.67,33.69,33.6,33.6,95600.0,16.3323,16.342,16.2983,16.2983,95600.0
2006-01-09 10:50:00,33.6,33.63,33.55,33.55,54400.0,16.2983,16.3129,16.2741,16.2741,54400.0
2006-01-09 11:00:00,33.55,33.56,33.49,33.49,38200.0,16.2741,16.2789,16.245,16.245,38200.0
2006-01-09 11:10:00,33.48,33.49,33.45,33.46,21000.0,16.2401,16.245,16.2256,16.2304,21000.0
2006-01-09 11:20:00,33.45,33.49,33.42,33.43,18600.0,16.2256,16.245,16.211,16.2159,18600.0
2006-01-09 11:30:00,33.42,33.5,33.37,33.45,21000.0,16.211,16.2498,16.1867,16.2256,21000.0
2006-01-09 11:40:00,33.44,33.47,33.43,33.47,18200.0,16.2207,16.2353,16.2159,16.2353,18200.0
2006-01-09 11:50:00,33.49,33.57,33.48,33.56,15200.0,16.245,16.2838,16.2401,16.2789,15200.0
2006-01-09 12:00:00,33.58,33.58,33.52,33.56,27400.0,16.2886,16.2886,16.2595,16.2789,27400.0
2006-01-09 12:10:00,33.56,33.56,33.48,33.52,22400.0,16.2789,16.2789,16.2401,16.2595,22400.0
2006-01-09 12:20:00,33.52,33.52,33.47,33.5,16600.0,16.2595,16.2595,16.2353,16.2498,16600.0
2006-01-09 12:30:00,33.49,33.52,33.47,33.49,20400.0,16.245,16.2595,16.2353,16.245,20400.0
2006-01-09 12:40:00,33.49,33.64,33.49,33.58,31800.0,16.245,16.3177,16.245,16.2886,31800.0
2006-01-09 12:50:00,33.58,33.58,33.52,33.58,27400.0,16.2886,16.2886,16.2595,16.2886,27400.0
2006-01-09 13:00:00,33.58,33.6,33.56,33.56,20000.0,16.2886,16.2983,16.2789,16.2789,20000.0
2006-01-09 13:10:00,33.57,33.61,33.56,33.58,23600.0,16.2838,16.3032,16.2789,16.2886,23600.0
2006-01-09 13:20:00,33.58,33.63,33.57,33.59,16200.0,16.2886,16.3129,16.2838,16.2935,16200.0
2006-01-09 13:30:00,33.6,33.69,33.56,33.68,21000.0,16.2983,16.342,16.2789,16.3371,21000.0
2006-01-09 13:40:00,33.67,33.68,33.6,33.66,29200.0,16.3323,16.3371,16.2983,16.3274,29200.0
2006-01-09 13:50:00,33.66,33.71,33.65,33.65,19800.0,16.3274,16.3517,16.3226,16.3226,19800.0
2006-01-09 14:00:00,33.66,33.69,33.66,33.66,13200.0,16.3274,16.342,16.3274,16.3274,13200.0
2006-01-09 14:10:00,33.66,33.66,33.63,33.66,20200.0,16.3274,16.3274,16.3129,16.3274,20200.0
2006-01-09 14:20:00,33.67,33.7,33.65,33.65,33400.0,16.3323,16.3468,16.3226,16.3226,33400.0
2006-01-09 14:30:00,33.65,33.67,33.6,33.61,29200.0,16.3226,16.3323,16.2983,16.3032,29200.0
2006-01-09 14:40:00,33.63,33.68,33.56,33.6,41800.0,16.3129,16.3371,16.2789,16.2983,41800.0
2006-01-09 14:50:00,33.6,33.67,33.59,33.62,24200.0,16.2983,16.3323,16.2935,16.308,24200.0
2006-01-09 15:00:00,33.63,33.63,33.58,33.58,19400.0,16.3129,16.3129,16.2886,16.2886,19400.0
2006-01-09 15:10:00,33.58,33.62,33.53,33.6,42600.0,16.2886,16.308,16.2644,16.2983,42600.0
2006-01-09 15:20:00,33.6,33.67,33.6,33.64,31600.0,16.2983,16.3323,16.2983,16.3177,31600.0
2006-01-09 15:30:00,33.64,33.77,33.64,33.74,59800.0,16.3177,16.3808,16.3177,16.3662,59800.0
2006-01-09 15:40:00,33.74,33.76,33.7,33.71,63800.0,16.3662,16.3759,16.3468,16.3517,63800.0
2006-01-09 15:50:00,33.71,33.8,33.63,33.71,99600.0,16.3517,16.3953,16.3129,16.3517,99600.0
2006-01-10 09:30:00,33.58,33.58,33.45,33.45,59000.0,16.2886,16.2886,16.2256,16.2256,59000.0
2006-01-10 09:40:00,33.4,33.43,33.34,33.39,32800.0,16.2013,16.2159,16.1722,16.1965,32800.0
2006-01-10 09:50:00,33.36,33.36,33.2,33.34,36400.0,16.1819,16.1819,16.1043,16.1722,36400.0
2006-01-10 10:00:00,33.34,33.34,33.24,33.27,38200.0,16.1722,16.1722,16.1237,16.1382,38200.0
2006-01-10 10:10:00,33.3,33.3,33.16,33.17,42200.0,16.1528,16.1528,16.0849,16.0897,42200.0
2006-01-10 10:20:00,33.15,33.2,33.11,33.13,35200.0,16.08,16.1043,16.0606,16.0703,35200.0
2006-01-10 10:30:00,33.13,33.24,33.13,33.21,32600.0,16.0703,16.1237,16.0703,16.1091,32600.0
2006-01-10 10:40:00,33.21,33.25,33.18,33.19,49400.0,16.1091,16.1285,16.0946,16.0994,49400.0
2006-01-10 10:50:00,33.19,33.21,33.13,33.13,21800.0,16.0994,16.1091,16.0703,16.0703,21800.0
2006-01-10 11:00:00,33.13,33.2,33.12,33.2,19600.0,16.0703,16.1043,16.0655,16.1043,19600.0
2006-01-10 11:10:00,33.17,33.18,33.12,33.17,15000.0,16.0897,16.0946,16.0655,16.0897,15000.0
2006-01-10 11:20:00,33.17,33.2,33.16,33.18,16600.0,16.0897,16.1043,16.0849,16.0946,16600.0
2006-01-10 11:30:00,33.18,33.24,33.15,33.21,52600.0,16.0946,16.1237,16.08,16.1091,52600.0
2006-01-10 11:40:00,33.2,33.27,33.2,33.26,46000.0,16.1043,16.1382,16.1043,16.1334,46000.0
2006-01-10 11:50:00,33.27,33.29,33.24,33.27,20200.0,16.1382,16.1479,16.1237,16.1382,20200.0
2006-01-10 12:00:00,33.26,33.36,33.25,33.31,35600.0,16.1334,16.1819,16.1285,16.1576,35600.0
2006-01-10 12:10:00,33.32,33.35,33.31,33.34,11800.0,16.1625,16.177,16.1576,16.1722,11800.0
2006-01-10 12:20:00,33.34,33.35,33.33,33.35,30000.0,16.1722,16.177,16.1673,16.177,30000.0
2006-01-10 12:30:00,33.37,33.41,33.37,33.4,28000.0,16.1867,16.2062,16.1867,16.2013,28000.0
2006-01-10 12:40:00,33.41,33.41,33.37,33.4,23400.0,16.2062,16.2062,16.1867,16.2013,23400.0
2006-01-10 12:50:00,33.4,33.45,33.4,33.45,28200.0,16.2013,16.2256,16.2013,16.2256,28200.0
2006-01-10 13:00:00,33.44,33.45,33.4,33.44,27800.0,16.2207,16.2256,16.2013,16.2207,27800.0
2006-01-10 13:10:00,33.43,33.44,33.4,33.44,15400.0,16.2159,16.2207,16.2013,16.2207,15400.0
2006-01-10 13:20:00,33.44,33.47,33.43,33.47,32800.0,16.2207,16.2353,16.2159,16.2353,32800.0
2006-01-10 13:30:00,33.48,33.51,33.47,33.48,23400.0,16.2401,16.2547,16.2353,16.2401,23400.0
2006-01-10 13:40:00,33.48,33.48,33.47,33.47,15000.0,16.2401,16.2401,16.2353,16.2353,15000.0
2006-01-10 13:50:00,33.47,33.5,33.47,33.48,38200.0,16.2353,16.2498,16.2353,16.2401,38200.0
2006-01-10 14:00:00,33.48,33.48,33.41,33.41,24200.0,16.2401,16.2401,16.2062,16.2062,24200.0
2006-01-10 14:10:00,33.43,33.47,33.43,33.45,22200.0,16.2159,16.2353,16.2159,16.2256,22200.0
2006-01-10 14:20:00,33.45,33.48,33.43,33.45,44400.0,16.2256,16.2401,16.2159,16.2256,44400.0
2006-01-10 14:30:00,33.45,33.47,33.4,33.44,38400.0,16.2256,16.2353,16.2013,16.2207,38400.0
2006-01-10 14:40:00,33.44,33.48,33.42,33.48,34800.0,16.2207,16.2401,16.211,16.2401,34800.0
2006-01-10 14:50:00,33.47,33.49,33.41,33.43,53600.0,16.2353,16.245,16.2062,16.2159,53600.0
2006-01-10 15:00:00,33.42,33.49,33.42,33.45,39200.0,16.211,16.245,16.211,16.2256,39200.0
2006-01-10 15:10:00,33.44,33.48,33.44,33.48,52600.0,16.2207,16.2401,16.2207,16.2401,52600.0
2006-01-10 15:20:00,33.48,33.54,33.47,33.52,38400.0,16.2401,16.2692,16.2353,16.2595,38400.0
2006-01-10 15:30:00,33.51,33.56,33.49,33.52,35800.0,16.2547,16.2789,16.245,16.2595,35800.0
2006-01-10 15:40:00,33.51,33.54,33.5,33.53,38800.0,16.2547,16.2692,16.2498,16.2644,38800.0
2006-01-10 15:50:00,33.52,33.54,33.46,33.52,51600.0,16.2595,16.2692,16.2304,16.2595,51600.0
2006-01-11 09:30:00,33.5,33.54,33.42,33.48,39600.0,16.2498,16.2692,16.211,16.2401,39600.0
2006-01-11 09:40:00,33.47,33.48,33.28,33.33,46400.0,16.2353,16.2401,16.1431,16.1673,46400.0
2006-01-11 09:50:00,33.33,33.41,33.27,33.29,34000.0,16.1673,16.2062,16.1382,16.1479,34000.0
2006-01-11 10:00:00,33.3,33.33,33.23,33.3,34200.0,16.1528,16.1673,16.1188,16.1528,34200.0
2006-01-11 10:10:00,33.3,33.31,33.23,33.26,29200.0,16.1528,16.1576,16.1188,16.1334,29200.0
2006-01-11 10:20:00,33.27,33.35,33.25,33.34,38000.0,16.1382,16.177,16.1285,16.1722,38000.0
2006-01-11 10:30:00,33.34,33.35,33.29,33.35,141000.0,16.1722,16.177,16.1479,16.177,141000.0
2006-01-11 10:40:00,33.34,33.34,33.23,33.27,20200.0,16.1722,16.1722,16.1188,16.1382,20200.0
2006-01-11 10:50:00,33.27,33.3,33.21,33.24,41000.0,16.1382,16.1528,16.1091,16.1237,41000.0
2006-01-11 11:00:00,33.24,33.24,33.15,33.16,52200.0,16.1237,16.1237,16.08,16.0849,52200.0
2006-01-11 11:10:00,33.15,33.2,33.15,33.18,27800.0,16.08,16.1043,16.08,16.0946,27800.0
2006-01-11 11:20:00,33.18,33.26,33.16,33.26,26600.0,16.0946,16.1334,16.0849,16.1334,26600.0
2006-01-11 11:30:00,33.26,33.27,33.15,33.23,21800.0,16.1334,16.1382,16.08,16.1188,21800.0
2006-01-11 11:40:00,33.24,33.25,33.21,33.24,31200.0,16.1237,16.1285,16.1091,16.1237,31200.0
2006-01-11 11:50:00,33.23,33.23,33.16,33.17,30000.0,16.1188,16.1188,16.0849,16.0897,30000.0
2006-01-11 12:00:00,33.18,33.2,33.16,33.17,24000.0,16.0946,16.1043,16.0849,16.0897,24000.0
2006-01-11 12:10:00,33.17,33.22,33.17,33.22,11400.0,16.0897,16.114,16.0897,16.114,11400.0
2006-01-11 12:20:00,33.22,33.24,33.21,33.21,11000.0,16.114,16.1237,16.1091,16.1091,11000.0
2006-01-11 12:30:00,33.21,33.29,33.21,33.27,30400.0,16.1091,16.1479,16.1091,16.1382,30400.0
2006-01-11 12:40:00,33.27,33.28,33.24,33.26,28000.0,16.1382,16.1431,16.1237,16.1334,28000.0
2006-01-11 12:50:00,33.26,33.29,33.22,33.24,12400.0,16.1334,16.1479,16.114,16.1237,12400.0
2006-01-11 13:00:00,33.24,33.24,33.16,33.16,17800.0,16.1237,16.1237,16.0849,16.0849,17800.0
2006-01-11 13:10:00,33.17,33.18,33.13,33.18,21000.0,16.0897,16.0946,16.0703,16.0946,21000.0
2006-01-11 13:20:00,33.18,33.18,33.13,33.15,12000.0,16.0946,16.0946,16.0703,16.08,12000.0
2006-01-11 13:30:00,33.15,33.18,33.13,33.17,17800.0,16.08,16.0946,16.0703,16.0897,17800.0
2006-01-11 13:40:00,33.17,33.25,33.16,33.17,22000.0,16.0897,16.1285,16.0849,16.0897,22000.0
2006-01-11 13:50:00,33.18,33.2,33.15,33.2,14200.0,16.0946,16.1043,16.08,16.1043,14200.0
2006-01-11 14:00:00,33.21,33.21,33.17,33.2,15000.0,16.1091,16.1091,16.0897,16.1043,15000.0
2006-01-11 14:10:00,33.2,33.25,33.18,33.24,28200.0,16.1043,16.1285,16.0946,16.1237,28200.0
2006-01-11 14:20:00,33.24,33.27,33.2,33.2,22600.0,16.1237,16.1382,16.1043,16.1043,22600.0
2006-01-11 14:30:00,33.21,33.27,33.19,33.27,25000.0,16.1091,16.1382,16.0994,16.1382,25000.0
2006-01-11 14:40:00,33.27,33.3,33.27,33.27,13400.0,16.1382,16.1528,16.1382,16.1382,13400.0
2006-01-11 14:50:00,33.26,33.35,33.26,33.33,23400.0,16.1334,16.177,16.1334,16.1673,23400.0
2006-01-11 15:00:00,33.33,33.35,33.29,33.29,41000.0,16.1673,16.177,16.1479,16.1479,41000.0
2006-01-11 15:10:00,33.29,33.32,33.29,33.31,11400.0,16.1479,16.1625,16.1479,16.1576,11400.0
2006-01-11 15:20:00,33.31,33.33,33.27,33.27,35400.0,16.1576,16.1673,16.1382,16.1382,35400.0
2006-01-11 15:30:00,33.27,33.34,33.27,33.33,33600.0,16.1382,16.1722,16.1382,16.1673,33600.0
2006-01-11 15:40:00,33.33,33.37,33.31,33.31,32400.0,16.1673,16.1867,16.1576,16.1576,32400.0
2006-01-11 15:50:00,33.32,33.33,33.3,33.33,49800.0,16.1625,16.1673,16.1528,16.1673,49800.0
2006-01-12 09:30:00,33.29,33.29,33.19,33.27,35000.0,16.1479,16.1479,16.0994,16.1382,35000.0
2006-01-12 09:40:00,33.24,33.27,33.14,33.21,35200.0,16.1237,16.1382,16.0752,16.1091,35200.0
2006-01-12 09:50:00,33.21,33.22,33.12,33.12,23800.0,16.1091,16.114,16.0655,16.0655,23800.0
2006-01-12 10:00:00,33.12,33.3,33.12,33.3,42400.0,16.0655,16.1528,16.0655,16.1528,42400.0
2006-01-12 10:10:00,33.3,33.31,33.27,33.3,39000.0,16.1528,16.1576,16.1382,16.1528,39000.0
2006-01-12 10:20:00,33.29,33.34,33.27,33.27,43000.0,16.1479,16.1722,16.1382,16.1382,43000.0
2006-01-12 10:30:00,33.27,33.3,33.2,33.3,43400.0,16.1382,16.1528,16.1043,16.1528,43400.0
2006-01-12 10:40:00,33.3,33.35,33.25,33.29,35200.0,16.1528,16.177,16.1285,16.1479,35200.0
2006-01-12 10:50:00,33.3,33.38,33.29,33.34,23800.0,16.1528,16.1916,16.1479,16.1722,23800.0
2006-01-12 11:00:00,33.32,33.34,33.29,33.29,21400.0,16.1625,16.1722,16.1479,16.1479,21400.0
2006-01-12 11:10:00,33.27,33.33,33.27,33.33,19400.0,16.1382,16.1673,16.1382,16.1673,19400.0
2006-01-12 11:20:00,33.33,33.38,33.33,33.37,35600.0,16.1673,16.1916,16.1673,16.1867,35600.0
2006-01-12 11:30:00,33.37,33.38,33.33,33.34,21200.0,16.1867,16.1916,16.1673,16.1722,21200.0
2006-01-12 11:40:00,33.33,33.38,33.33,33.38,49200.0,16.1673,16.1916,16.1673,16.1916,49200.0
2006-01-12 11:50:00,33.38,33.38,33.26,33.32,58600.0,16.1916,16.1916,16.1334,16.1625,58600.0
2006-01-12 12:00:00,33.32,33.34,33.32,33.32,15200.0,16.1625,16.1722,16.1625,16.1625,15200.0
2006-01-12 12:10:00,33.32,33.38,33.32,33.35,18400.0,16.1625,16.1916,16.1625,16.177,18400.0
2006-01-12 12:20:00,33.38,33.38,33.32,33.35,24400.0,16.1916,16.1916,16.1625,16.177,24400.0
2006-01-12 12:30:00,33.35,33.42,33.34,33.4,22800.0,16.177,16.211,16.1722,16.2013,22800.0
2006-01-12 12:40:00,33.42,33.45,33.4,33.45,3600.0,16.211,16.2256,16.2013,16.2256,3600.0
2006-01-12 12:50:00,33.43,33.44,33.4,33.41,18800.0,16.2159,16.2207,16.2013,16.2062,18800.0
2006-01-12 13:00:00,33.42,33.42,33.38,33.38,8800.0,16.211,16.211,16.1916,16.1916,8800.0
2006-01-12 13:10:00,33.38,33.4,33.35,33.35,19600.0,16.1916,16.2013,16.177,16.177,19600.0
2006-01-12 13:20:00,33.37,33.37,33.32,33.32,9000.0,16.1867,16.1867,16.1625,16.1625,9000.0
2006-01-12 13:30:00,33.32,33.32,33.31,33.31,2400.0,16.1625,16.1625,16.1576,16.1576,2400.0
2006-01-12 13:40:00,33.31,33.35,33.31,33.35,32800.0,16.1576,16.177,16.1576,16.177,32800.0
2006-01-12 13:50:00,33.35,33.35,33.3,33.31,37000.0,16.177,16.177,16.1528,16.1576,37000.0
2006-01-12 14:00:00,33.3,33.33,33.27,33.33,34800.0,16.1528,16.1673,16.1382,16.1673,34800.0
2006-01-12 14:10:00,33.34,33.35,33.29,33.35,14400.0,16.1722,16.177,16.1479,16.177,14400.0
2006-01-12 14:20:00,33.34,33.36,33.32,33.34,12600.0,16.1722,16.1819,16.1625,16.1722,12600.0
2006-01-12 14:30:00,33.35,33.37,33.33,33.35,23000.0,16.177,16.1867,16.1673,16.177,23000.0
2006-01-12 14:40:00,33.35,33.35,33.3,33.32,18600.0,16.177,16.177,16.1528,16.1625,18600.0
2006-01-12 14:50:00,33.32,33.35,33.31,33.33,20200.0,16.1625,16.177,16.1576,16.1673,20200.0
2006-01-12 15:00:00,33.34,33.35,33.32,33.35,17000.0,16.1722,16.177,16.1625,16.177,17000.0
2006-01-12 15:10:00,33.35,33.35,33.34,33.34,12800.0,16.177,16.177,16.1722,16.1722,12800.0
2006-01-12 15:20:00,33.35,33.37,33.32,33.34,32600.0,16.177,16.1867,16.1625,16.1722,32600.0
2006-01-12 15:30:00,33.35,33.38,33.34,33.36,7600.0,16.177,16.1916,16.1722,16.1819,7600.0
2006-01-12 15:40:00,33.35,33.36,33.26,33.29,37000.0,16.177,16.1819,16.1334,16.1479,37000.0
2006-01-12 15:50:00,33.27,33.34,33.26,33.33,28200.0,16.1382,16.1722,16.1334,16.1673,28200.0
2006-01-13 09:30:00,32.55,33.56,32.55,33.51,53600.0,15.789,16.2789,15.789,16.2547,53600.0
2006-01-13 09:40:00,33.5,33.57,33.47,33.55,48000.0,16.2498,16.2838,16.2353,16.2741,48000.0
2006-01-13 09:50:00,33.54,33.63,33.54,33.61,28200.0,16.2692,16.3129,16.2692,16.3032,28200.0
2006-01-13 10:00:00,33.62,33.73,33.62,33.73,49600.0,16.308,16.3614,16.308,16.3614,49600.0
2006-01-13 10:10:00,33.72,33.74,33.67,33.69,34400.0,16.3565,16.3662,16.3323,16.342,34400.0
2006-01-13 10:20:00,33.7,33.85,33.7,33.85,28600.0,16.3468,16.4196,16.3468,16.4196,28600.0
2006-01-13 10:30:00,33.81,33.85,33.77,33.82,59000.0,16.4002,16.4196,16.3808,16.405,59000.0
2006-01-13 10:40:00,33.81,33.88,33.77,33.87,62400.0,16.4002,16.4341,16.3808,16.4293,62400.0
2006-01-13 10:50:00,33.87,33.88,33.83,33.85,17800.0,16.4293,16.4341,16.4099,16.4196,17800.0
2006-01-13 11:00:00,33.84,33.88,33.76,33.85,26400.0,16.4147,16.4341,16.3759,16.4196,26400.0
2006-01-13 11:10:00,33.84,33.95,33.83,33.95,28200.0,16.4147,16.4681,16.4099,16.4681,28200.0
2006-01-13 11:20:00,33.96,34.04,33.96,34.04,49200.0,16.4729,16.5117,16.4729,16.5117,49200.0
2006-01-13 11:30:00,34.04,34.19,34.04,34.13,49800.0,16.5117,16.5845,16.5117,16.5554,49800.0
2006-01-13 11:40:00,34.13,34.15,34.1,34.13,64200.0,16.5554,16.5651,16.5408,16.5554,64200.0
2006-01-13 11:50:00,34.1,34.16,34.1,34.15,34400.0,16.5408,16.57,16.5408,16.5651,34400.0
2006-01-13 12:00:00,34.16,34.16,34.1,34.14,39600.0,16.57,16.57,16.5408,16.5603,39600.0
2006-01-13 12:10:00,34.14,34.18,34.13,34.15,23400.0,16.5603,16.5797,16.5554,16.5651,23400.0
2006-01-13 12:20:00,34.15,34.2,34.13,34.13,27800.0,16.5651,16.5894,16.5554,16.5554,27800.0
2006-01-13 12:30:00,34.13,34.15,34.08,34.1,6200.0,16.5554,16.5651,16.5311,16.5408,6200.0
2006-01-13 12:40:00,34.12,34.12,33.99,34.03,20400.0,16.5506,16.5506,16.4875,16.5069,20400.0
2006-01-13 12:50:00,34.04,34.12,34.02,34.1,14800.0,16.5117,16.5506,16.502,16.5408,14800.0
2006-01-13 13:00:00,34.07,34.08,34.01,34.06,20800.0,16.5263,16.5311,16.4972,16.5214,20800.0
2006-01-13 13:10:00,34.06,34.08,34.04,34.06,13600.0,16.5214,16.5311,16.5117,16.5214,13600.0
2006-01-13 13:20:00,34.07,34.07,34.02,34.04,17000.0,16.5263,16.5263,16.502,16.5117,17000.0
2006-01-13 13:30:00,34.03,34.03,33.95,33.98,27800.0,16.5069,16.5069,16.4681,16.4826,27800.0
2006-01-13 13:40:00,33.98,33.98,33.88,33.9,33400.0,16.4826,16.4826,16.4341,16.4438,33400.0
2006-01-13 13:50:00,33.9,33.95,33.89,33.93,36600.0,16.4438,16.4681,16.439,16.4584,36600.0
2006-01-13 14:00:00,33.92,33.92,33.9,33.91,19200.0,16.4535,16.4535,16.4438,16.4487,19200.0
2006-01-13 14:10:00,33.91,33.92,33.9,33.92,10400.0,16.4487,16.4535,16.4438,16.4535,10400.0
2006-01-13 14:20:00,33.95,33.95,33.9,33.9,31000.0,16.4681,16.4681,16.4438,16.4438,31000.0
2006-01-13 14:30:00,33.91,33.95,33.9,33.95,10200.0,16.4487,16.4681,16.4438,16.4681,10200.0
2006-01-13 14:40:00,33.95,34.01,33.94,34.01,29400.0,16.4681,16.4972,16.4632,16.4972,29400.0
2006-01-13 14:50:00,34.02,34.02,33.98,33.99,30000.0,16.502,16.502,16.4826,16.4875,30000.0
2006-01-13 15:00:00,33.99,34.0,33.95,33.98,11200.0,16.4875,16.4923,16.4681,16.4826,11200.0
2006-01-13 15:10:00,33.96,33.98,33.91,33.94,20400.0,16.4729,16.4826,16.4487,16.4632,20400.0
2006-01-13 15:20:00,33.95,34.0,33.93,33.98,17200.0,16.4681,16.4923,16.4584,16.4826,17200.0
2006-01-13 15:30:00,33.98,34.02,33.92,33.99,21400.0,16.4826,16.502,16.4535,16.4875,21400.0
2006-01-13 15:40:00,33.99,34.01,33.95,33.99,28600.0,16.4875,16.4972,16.4681,16.4875,28600.0
2006-01-13 15:50:00,33.99,34.1,33.98,34.07,57600.0,16.4875,16.5408,16.4826,16.5263,57600.0
2006-01-17 09:30:00,33.68,34.0,33.68,33.97,70000.0,16.3371,16.4923,16.3371,16.4778,70000.0
2006-01-17 09:40:00,33.95,34.0,33.88,33.95,45400.0,16.4681,16.4923,16.4341,16.4681,45400.0
2006-01-17 09:50:00,33.93,34.0,33.88,33.99,29400.0,16.4584,16.4923,16.4341,16.4875,29400.0
2006-01-17 10:00:00,34.0,34.06,33.99,34.03,25400.0,16.4923,16.5214,16.4875,16.5069,25400.0
2006-01-17 10:10:00,34.01,34.01,33.9,33.99,42000.0,16.4972,16.4972,16.4438,16.4875,42000.0
2006-01-17 10:20:00,33.99,33.99,33.9,33.92,25400.0,16.4875,16.4875,16.4438,16.4535,25400.0
2006-01-17 10:30:00,33.91,33.98,33.91,33.93,14200.0,16.4487,16.4826,16.4487,16.4584,14200.0
2006-01-17 10:40:00,33.94,33.96,33.93,33.94,24800.0,16.4632,16.4729,16.4584,16.4632,24800.0
2006-01-17 10:50:00,33.95,33.98,33.9,33.93,32800.0,16.4681,16.4826,16.4438,16.4584,32800.0
2006-01-17 11:00:00,33.93,33.95,33.88,33.94,20400.0,16.4584,16.4681,16.4341,16.4632,20400.0
2006-01-17 11:10:00,33.95,33.95,33.93,33.95,31200.0,16.4681,16.4681,16.4584,16.4681,31200.0
2006-01-17 11:20:00,33.95,33.95,33.91,33.95,25000.0,16.4681,16.4681,16.4487,16.4681,25000.0
2006-01-17 11:30:00,33.95,33.96,33.94,33.95,26000.0,16.4681,16.4729,16.4632,16.4681,26000.0
2006-01-17 11:40:00,33.95,33.95,33.94,33.94,12400.0,16.4681,16.4681,16.4632,16.4632,12400.0
2006-01-17 11:50:00,33.95,33.95,33.89,33.89,20800.0,16.4681,16.4681,16.439,16.439,20800.0
2006-01-17 12:00:00,33.91,33.95,33.89,33.95,30200.0,16.4487,16.4681,16.439,16.4681,30200.0
2006-01-17 12:10:00,33.95,33.96,33.93,33.93,44000.0,16.4681,16.4729,16.4584,16.4584,44000.0
2006-01-17 12:20:00,33.93,33.93,33.88,33.93,15600.0,16.4584,16.4584,16.4341,16.4584,15600.0
2006-01-17 12:30:00,33.9,33.92,33.86,33.92,39800.0,16.4438,16.4535,16.4244,16.4535,39800.0
2006-01-17 12:40:00,33.93,33.93,33.91,33.91,8600.0,16.4584,16.4584,16.4487,16.4487,8600.0
2006-01-17 12:50:00,33.92,33.94,33.91,33.91,9000.0,16.4535,16.4632,16.4487,16.4487,9000.0
2006-01-17 13:00:00,33.91,33.98,33.9,33.95,38600.0,16.4487,16.4826,16.4438,16.4681,38600.0
2006-01-17 13:10:00,33.96,33.98,33.95,33.97,7200.0,16.4729,16.4826,16.4681,16.4778,7200.0
2006-01-17 13:20:00,33.99,34.09,33.99,34.09,23200.0,16.4875,16.536,16.4875,16.536,23200.0
2006-01-17 13:30:00,34.09,34.23,34.08,34.23,54200.0,16.536,16.6039,16.5311,16.6039,54200.0
2006-01-17 13:40:00,34.23,34.23,34.2,34.22,44200.0,16.6039,16.6039,16.5894,16.5991,44200.0
2006-01-17 13:50:00,34.22,34.35,34.22,34.32,113800.0,16.5991,16.6621,16.5991,16.6476,113800.0
2006-01-17 14:00:00,34.32,34.43,34.31,34.38,102000.0,16.6476,16.7009,16.6427,16.6767,102000.0
2006-01-17 14:10:00,34.38,34.44,34.38,34.42,72600.0,16.6767,16.7058,16.6767,16.6961,72600.0
2006-01-17 14:20:00,34.43,34.45,34.42,34.45,86200.0,16.7009,16.7106,16.6961,16.7106,86200.0
2006-01-17 14:30:00,34.45,34.47,34.42,34.43,71200.0,16.7106,16.7203,16.6961,16.7009,71200.0
2006-01-17 14:40:00,34.42,34.45,34.37,34.45,55200.0,16.6961,16.7106,16.6718,16.7106,55200.0
2006-01-17 14:50:00,34.45,34.51,34.42,34.51,60000.0,16.7106,16.7397,16.6961,16.7397,60000.0
2006-01-17 15:00:00,34.52,34.57,34.51,34.55,69400.0,16.7446,16.7688,16.7397,16.7591,69400.0
2006-01-17 15:10:00,34.55,34.55,34.46,34.51,62200.0,16.7591,16.7591,16.7155,16.7397,62200.0
2006-01-17 15:20:00,34.51,34.64,34.51,34.63,59400.0,16.7397,16.8028,16.7397,16.7979,59400.0
2006-01-17 15:30:00,34.64,34.69,34.62,34.66,44200.0,16.8028,16.827,16.7931,16.8125,44200.0
2006-01-17 15:40:00,34.67,34.7,34.66,34.68,60400.0,16.8173,16.8319,16.8125,16.8222,60400.0
2006-01-17 15:50:00,34.68,34.75,34.68,34.7,82600.0,16.8222,16.8561,16.8222,16.8319,82600.0
2006-01-18 09:30:00,34.69,34.79,34.57,34.73,97000.0,16.827,16.8755,16.7688,16.8464,97000.0
2006-01-18 09:40:00,34.74,34.9,34.72,34.79,78200.0,16.8513,16.9289,16.8416,16.8755,78200.0
2006-01-18 09:50:00,34.79,34.9,34.77,34.82,58600.0,16.8755,16.9289,16.8658,16.8901,58600.0
2006-01-18 10:00:00,34.83,35.04,34.83,34.95,104200.0,16.895,16.9968,16.895,16.9532,104200.0
2006-01-18 10:10:00,34.93,35.07,34.91,35.06,58400.0,16.9435,17.0114,16.9338,17.0065,58400.0
2006-01-18 10:20:00,35.06,35.07,35.02,35.06,79800.0,17.0065,17.0114,16.9871,17.0065,79800.0
2006-01-18 10:30:00,35.06,35.08,35.02,35.05,71600.0,17.0065,17.0162,16.9871,17.0017,71600.0
2006-01-18 10:40:00,35.06,35.13,35.01,35.07,74800.0,17.0065,17.0405,16.9823,17.0114,74800.0
2006-01-18 10:50:00,35.06,35.17,35.06,35.13,68600.0,17.0065,17.0599,17.0065,17.0405,68600.0
2006-01-18 11:00:00,35.13,35.19,35.12,35.15,67600.0,17.0405,17.0696,17.0356,17.0502,67600.0
2006-01-18 11:10:00,35.15,35.21,35.15,35.17,50800.0,17.0502,17.0793,17.0502,17.0599,50800.0
2006-01-18 11:20:00,35.17,35.26,35.17,35.26,48200.0,17.0599,17.1035,17.0599,17.1035,48200.0
2006-01-18 11:30:00,35.26,35.26,35.09,35.13,54800.0,17.1035,17.1035,17.0211,17.0405,54800.0
2006-01-18 11:40:00,35.13,35.16,35.1,35.1,45800.0,17.0405,17.055,17.0259,17.0259,45800.0
2006-01-18 11:50:00,35.11,35.12,34.99,35.04,59800.0,17.0308,17.0356,16.9726,16.9968,59800.0
2006-01-18 12:00:00,35.04,35.05,34.93,34.98,96000.0,16.9968,17.0017,16.9435,16.9677,96000.0
2006-01-18 12:10:00,34.98,35.03,34.95,34.99,73200.0,16.9677,16.992,16.9532,16.9726,73200.0
2006-01-18 12:20:00,34.99,35.0,34.97,34.99,73200.0,16.9726,16.9774,16.9629,16.9726,73200.0
2006-01-18 12:30:00,34.99,35.0,34.97,35.0,55800.0,16.9726,16.9774,16.9629,16.9774,55800.0
2006-01-18 12:40:00,34.99,35.12,34.99,35.11,98400.0,16.9726,17.0356,16.9726,17.0308,98400.0
2006-01-18 12:50:00,35.11,35.13,35.1,35.12,42800.0,17.0308,17.0405,17.0259,17.0356,42800.0
2006-01-18 13:00:00,35.12,35.18,35.12,35.17,64400.0,17.0356,17.0647,17.0356,17.0599,64400.0
2006-01-18 13:10:00,35.16,35.2,35.12,35.16,35000.0,17.055,17.0744,17.0356,17.055,35000.0
2006-01-18 13:20:00,35.15,35.16,35.1,35.1,42000.0,17.0502,17.055,17.0259,17.0259,42000.0
2006-01-18 13:30:00,35.1,35.1,34.98,35.01,65200.0,17.0259,17.0259,16.9677,16.9823,65200.0
2006-01-18 13:40:00,35.01,35.04,34.99,35.04,33800.0,16.9823,16.9968,16.9726,16.9968,33800.0
2006-01-18 13:50:00,35.03,35.08,35.03,35.07,27600.0,16.992,17.0162,16.992,17.0114,27600.0
2006-01-18 14:00:00,35.06,35.12,35.05,35.07,36800.0,17.0065,17.0356,17.0017,17.0114,36800.0
2006-01-18 14:10:00,35.06,35.14,35.05,35.12,31200.0,17.0065,17.0453,17.0017,17.0356,31200.0
2006-01-18 14:20:00,35.12,35.13,35.07,35.11,25000.0,17.0356,17.0405,17.0114,17.0308,25000.0
2006-01-18 14:30:00,35.12,35.15,35.09,35.1,52600.0,17.0356,17.0502,17.0211,17.0259,52600.0
2006-01-18 14:40:00,35.1,35.13,35.06,35.07,31200.0,17.0259,17.0405,17.0065,17.0114,31200.0
2006-01-18 14:50:00,35.07,35.09,35.02,35.09,41600.0,17.0114,17.0211,16.9871,17.0211,41600.0
2006-01-18 15:00:00,35.09,35.1,35.07,35.1,42800.0,17.0211,17.0259,17.0114,17.0259,42800.0
2006-01-18 15:10:00,35.09,35.12,35.02,35.06,48200.0,17.0211,17.0356,16.9871,17.0065,48200.0
2006-01-18 15:20:00,35.07,35.12,35.06,35.09,28600.0,17.0114,17.0356,17.0065,17.0211,28600.0
2006-01-18 15:30:00,35.09,35.13,35.07,35.07,55800.0,17.0211,17.0405,17.0114,17.0114,55800.0
2006-01-18 15:40:00,35.06,35.1,35.01,35.04,35800.0,17.0065,17.0259,16.9823,16.9968,35800.0
2006-01-18 15:50:00,35.02,35.06,35.02,35.04,60600.0,16.9871,17.0065,16.9871,16.9968,60600.0
2006-01-19 09:30:00,34.95,34.99,34.9,34.99,42000.0,16.9532,16.9726,16.9289,16.9726,42000.0
2006-01-19 09:40:00,34.97,35.04,34.97,34.99,22600.0,16.9629,16.9968,16.9629,16.9726,22600.0
2006-01-19 09:50:00,34.99,34.99,34.87,34.94,55800.0,16.9726,16.9726,16.9144,16.9483,55800.0
2006-01-19 10:00:00,34.95,34.99,34.93,34.96,35000.0,16.9532,16.9726,16.9435,16.958,35000.0
2006-01-19 10:10:00,34.96,34.97,34.94,34.95,35000.0,16.958,16.9629,16.9483,16.9532,35000.0
2006-01-19 10:20:00,34.94,34.95,34.85,34.88,65400.0,16.9483,16.9532,16.9047,16.9192,65400.0
2006-01-19 10:30:00,34.88,34.91,34.84,34.89,57400.0,16.9192,16.9338,16.8998,16.9241,57400.0
2006-01-19 10:40:00,34.88,34.95,34.88,34.93,60200.0,16.9192,16.9532,16.9192,16.9435,60200.0
2006-01-19 10:50:00,34.95,34.95,34.86,34.9,53200.0,16.9532,16.9532,16.9095,16.9289,53200.0
2006-01-19 11:00:00,34.9,34.91,34.88,34.9,16600.0,16.9289,16.9338,16.9192,16.9289,16600.0
2006-01-19 11:10:00,34.9,34.9,34.81,34.84,39800.0,16.9289,16.9289,16.8852,16.8998,39800.0
2006-01-19 11:20:00,34.81,34.88,34.81,34.85,51200.0,16.8852,16.9192,16.8852,16.9047,51200.0
2006-01-19 11:30:00,34.85,34.88,34.83,34.87,39800.0,16.9047,16.9192,16.895,16.9144,39800.0
2006-01-19 11:40:00,34.87,34.92,34.87,34.92,27400.0,16.9144,16.9386,16.9144,16.9386,27400.0
2006-01-19 11:50:00,34.91,34.92,34.88,34.89,17800.0,16.9338,16.9386,16.9192,16.9241,17800.0
2006-01-19 12:00:00,34.9,34.92,34.87,34.88,29200.0,16.9289,16.9386,16.9144,16.9192,29200.0
2006-01-19 12:10:00,34.9,34.93,34.88,34.89,19400.0,16.9289,16.9435,16.9192,16.9241,19400.0
2006-01-19 12:20:00,34.89,34.9,34.83,34.9,34200.0,16.9241,16.9289,16.895,16.9289,34200.0
2006-01-19 12:30:00,34.88,34.9,34.88,34.88,28200.0,16.9192,16.9289,16.9192,16.9192,28200.0
2006-01-19 12:40:00,34.88,34.9,34.88,34.9,16600.0,16.9192,16.9289,16.9192,16.9289,16600.0
2006-01-19 12:50:00,34.89,34.9,34.88,34.89,13800.0,16.9241,16.9289,16.9192,16.9241,13800.0
2006-01-19 13:00:00,34.89,34.94,34.88,34.9,34800.0,16.9241,16.9483,16.9192,16.9289,34800.0
2006-01-19 13:10:00,34.9,34.91,34.87,34.9,56200.0,16.9289,16.9338,16.9144,16.9289,56200.0
2006-01-19 13:20:00,34.9,34.94,34.9,34.93,31200.0,16.9289,16.9483,16.9289,16.9435,31200.0
2006-01-19 13:30:00,34.93,34.95,34.93,34.94,26000.0,16.9435,16.9532,16.9435,16.9483,26000.0
2006-01-19 13:40:00,34.94,35.0,34.93,34.99,54600.0,16.9483,16.9774,16.9435,16.9726,54600.0
2006-01-19 13:50:00,35.0,35.0,34.95,34.96,55400.0,16.9774,16.9774,16.9532,16.958,55400.0
2006-01-19 14:00:00,34.95,34.99,34.95,34.97,52800.0,16.9532,16.9726,16.9532,16.9629,52800.0
2006-01-19 14:10:00,34.97,34.98,34.94,34.96,40600.0,16.9629,16.9677,16.9483,16.958,40600.0
2006-01-19 14:20:00,34.96,34.99,34.94,34.99,84600.0,16.958,16.9726,16.9483,16.9726,84600.0
2006-01-19 14:30:00,34.99,35.0,34.95,34.99,27000.0,16.9726,16.9774,16.9532,16.9726,27000.0
2006-01-19 14:40:00,34.98,34.99,34.95,34.97,27000.0,16.9677,16.9726,16.9532,16.9629,27000.0
2006-01-19 14:50:00,34.97,35.04,34.96,34.98,55000.0,16.9629,16.9968,16.958,16.9677,55000.0
2006-01-19 15:00:00,34.98,34.98,34.87,34.9,51200.0,16.9677,16.9677,16.9144,16.9289,51200.0
2006-01-19 15:10:00,34.9,34.95,34.85,34.95,69400.0,16.9289,16.9532,16.9047,16.9532,69400.0
2006-01-19 15:20:00,34.96,34.98,34.93,34.98,39800.0,16.958,16.9677,16.9435,16.9677,39800.0
2006-01-19 15:30:00,34.98,35.1,34.98,35.06,58800.0,16.9677,17.0259,16.9677,17.0065,58800.0
2006-01-19 15:40:00,35.06,35.2,35.06,35.1,158200.0,17.0065,17.0744,17.0065,17.0259,158200.0
2006-01-19 15:50:00,35.1,35.19,35.1,35.15,91000.0,17.0259,17.0696,17.0259,17.0502,91000.0
2006-01-20 09:30:00,35.21,35.27,35.17,35.27,161800.0,17.0793,17.1084,17.0599,17.1084,161800.0
2006-01-20 09:40:00,35.27,35.32,35.21,35.29,46600.0,17.1084,17.1326,17.0793,17.1181,46600.0
2006-01-20 09:50:00,35.29,35.4,35.29,35.37,40400.0,17.1181,17.1714,17.1181,17.1569,40400.0
2006-01-20 10:00:00,35.38,35.52,35.36,35.48,46000.0,17.1617,17.2296,17.152,17.2102,46000.0
2006-01-20 10:10:00,35.48,35.56,35.47,35.51,34800.0,17.2102,17.2491,17.2054,17.2248,34800.0
2006-01-20 10:20:00,35.51,35.57,35.5,35.56,40800.0,17.2248,17.2539,17.2199,17.2491,40800.0
2006-01-20 10:30:00,35.56,35.58,35.49,35.57,92600.0,17.2491,17.2588,17.2151,17.2539,92600.0
2006-01-20 10:40:00,35.57,35.6,35.39,35.42,66800.0,17.2539,17.2685,17.1666,17.1811,66800.0
2006-01-20 10:50:00,35.41,35.43,35.33,35.33,49200.0,17.1763,17.186,17.1375,17.1375,49200.0
2006-01-20 11:00:00,35.32,35.33,35.26,35.31,34000.0,17.1326,17.1375,17.1035,17.1278,34000.0
2006-01-20 11:10:00,35.31,35.38,35.27,35.27,56600.0,17.1278,17.1617,17.1084,17.1084,56600.0
2006-01-20 11:20:00,35.26,35.35,35.16,35.34,36200.0,17.1035,17.1472,17.055,17.1423,36200.0
2006-01-20 11:30:00,35.32,35.32,35.2,35.24,22200.0,17.1326,17.1326,17.0744,17.0938,22200.0
2006-01-20 11:40:00,35.24,35.29,35.15,35.15,34200.0,17.0938,17.1181,17.0502,17.0502,34200.0
2006-01-20 11:50:00,35.19,35.22,35.17,35.18,53000.0,17.0696,17.0841,17.0599,17.0647,53000.0
2006-01-20 12:00:00,35.18,35.21,35.13,35.15,55400.0,17.0647,17.0793,17.0405,17.0502,55400.0
2006-01-20 12:10:00,35.15,35.15,35.1,35.12,50200.0,17.0502,17.0502,17.0259,17.0356,50200.0
2006-01-20 12:20:00,35.13,35.18,35.12,35.14,38400.0,17.0405,17.0647,17.0356,17.0453,38400.0
2006-01-20 12:30:00,35.14,35.14,35.04,35.07,48600.0,17.0453,17.0453,16.9968,17.0114,48600.0
2006-01-20 12:40:00,35.07,35.08,34.99,35.08,56200.0,17.0114,17.0162,16.9726,17.0162,56200.0
2006-01-20 12:50:00,35.08,35.24,35.08,35.23,83200.0,17.0162,17.0938,17.0162,17.089,83200.0
2006-01-20 13:00:00,35.22,35.27,35.22,35.24,105400.0,17.0841,17.1084,17.0841,17.0938,105400.0
2006-01-20 13:10:00,35.24,35.3,35.23,35.29,25400.0,17.0938,17.1229,17.089,17.1181,25400.0
2006-01-20 13:20:00,35.29,35.34,35.27,35.33,55000.0,17.1181,17.1423,17.1084,17.1375,55000.0
2006-01-20 13:30:00,35.34,35.4,35.32,35.39,41600.0,17.1423,17.1714,17.1326,17.1666,41600.0
2006-01-20 13:40:00,35.4,35.41,35.35,35.39,53800.0,17.1714,17.1763,17.1472,17.1666,53800.0
2006-01-20 13:50:00,35.4,35.43,35.35,35.42,32400.0,17.1714,17.186,17.1472,17.1811,32400.0
2006-01-20 14:00:00,35.42,35.43,35.38,35.41,41200.0,17.1811,17.186,17.1617,17.1763,41200.0
2006-01-20 14:10:00,35.41,35.44,35.38,35.38,32200.0,17.1763,17.1908,17.1617,17.1617,32200.0
2006-01-20 14:20:00,35.38,35.4,35.36,35.37,25200.0,17.1617,17.1714,17.152,17.1569,25200.0
2006-01-20 14:30:00,35.36,35.36,35.3,35.32,71600.0,17.152,17.152,17.1229,17.1326,71600.0
2006-01-20 14:40:00,35.31,35.31,35.24,35.26,56000.0,17.1278,17.1278,17.0938,17.1035,56000.0
2006-01-20 14:50:00,35.26,35.27,35.19,35.19,43200.0,17.1035,17.1084,17.0696,17.0696,43200.0
2006-01-20 15:00:00,35.19,35.24,35.18,35.24,40000.0,17.0696,17.0938,17.0647,17.0938,40000.0
2006-01-20 15:10:00,35.24,35.25,35.15,35.16,54800.0,17.0938,17.0987,17.0502,17.055,54800.0
2006-01-20 15:20:00,35.16,35.16,35.09,35.13,65800.0,17.055,17.055,17.0211,17.0405,65800.0
2006-01-20 15:30:00,35.13,35.15,35.09,35.13,74600.0,17.0405,17.0502,17.0211,17.0405,74600.0
2006-01-20 15:40:00,35.13,35.2,35.09,35.12,90400.0,17.0405,17.0744,17.0211,17.0356,90400.0
2006-01-20 15:50:00,35.12,35.22,35.11,35.21,111200.0,17.0356,17.0841,17.0308,17.0793,111200.0
2006-01-23 09:30:00,35.34,35.5,35.3,35.44,72400.0,17.1423,17.2199,17.1229,17.1908,72400.0
2006-01-23 09:40:00,35.46,35.49,35.26,35.49,80200.0,17.2005,17.2151,17.1035,17.2151,80200.0
2006-01-23 09:50:00,35.48,35.5,35.3,35.31,43800.0,17.2102,17.2199,17.1229,17.1278,43800.0
2006-01-23 10:00:00,35.3,35.34,35.26,35.3,39200.0,17.1229,17.1423,17.1035,17.1229,39200.0
2006-01-23 10:10:00,35.3,35.33,35.2,35.27,53200.0,17.1229,17.1375,17.0744,17.1084,53200.0
2006-01-23 10:20:00,35.25,35.44,35.25,35.33,64200.0,17.0987,17.1908,17.0987,17.1375,64200.0
2006-01-23 10:30:00,35.33,35.39,35.29,35.3,47800.0,17.1375,17.1666,17.1181,17.1229,47800.0
2006-01-23 10:40:00,35.31,35.32,35.24,35.3,46600.0,17.1278,17.1326,17.0938,17.1229,46600.0
2006-01-23 10:50:00,35.31,35.38,35.29,35.38,36200.0,17.1278,17.1617,17.1181,17.1617,36200.0
2006-01-23 11:00:00,35.38,35.42,35.33,35.42,27200.0,17.1617,17.1811,17.1375,17.1811,27200.0
2006-01-23 11:10:00,35.42,35.43,35.36,35.42,40800.0,17.1811,17.186,17.152,17.1811,40800.0
2006-01-23 11:20:00,35.42,35.49,35.41,35.48,31600.0,17.1811,17.2151,17.1763,17.2102,31600.0
2006-01-23 11:30:00,35.49,35.6,35.49,35.6,41400.0,17.2151,17.2685,17.2151,17.2685,41400.0
2006-01-23 11:40:00,35.61,35.61,35.56,35.6,14200.0,17.2733,17.2733,17.2491,17.2685,14200.0
2006-01-23 11:50:00,35.6,35.63,35.52,35.54,74000.0,17.2685,17.283,17.2296,17.2393,74000.0
2006-01-23 12:00:00,35.54,35.55,35.45,35.45,33600.0,17.2393,17.2442,17.1957,17.1957,33600.0
2006-01-23 12:10:00,35.44,35.45,35.3,35.33,100000.0,17.1908,17.1957,17.1229,17.1375,100000.0
2006-01-23 12:20:00,35.34,35.38,35.31,35.37,107200.0,17.1423,17.1617,17.1278,17.1569,107200.0
2006-01-23 12:30:00,35.37,35.51,35.35,35.38,99600.0,17.1569,17.2248,17.1472,17.1617,99600.0
2006-01-23 12:40:00,35.35,35.37,35.25,35.25,34400.0,17.1472,17.1569,17.0987,17.0987,34400.0
2006-01-23 12:50:00,35.25,35.35,35.22,35.33,55800.0,17.0987,17.1472,17.0841,17.1375,55800.0
2006-01-23 13:00:00,35.34,35.35,35.3,35.32,21400.0,17.1423,17.1472,17.1229,17.1326,21400.0
2006-01-23 13:10:00,35.32,35.34,35.27,35.34,22200.0,17.1326,17.1423,17.1084,17.1423,22200.0
2006-01-23 13:20:00,35.35,35.41,35.35,35.37,28200.0,17.1472,17.1763,17.1472,17.1569,28200.0
2006-01-23 13:30:00,35.38,35.41,35.38,35.38,21400.0,17.1617,17.1763,17.1617,17.1617,21400.0
2006-01-23 13:40:00,35.38,35.42,35.33,35.37,34200.0,17.1617,17.1811,17.1375,17.1569,34200.0
2006-01-23 13:50:00,35.37,35.38,35.35,35.36,18200.0,17.1569,17.1617,17.1472,17.152,18200.0
2006-01-23 14:00:00,35.37,35.42,35.35,35.37,34200.0,17.1569,17.1811,17.1472,17.1569,34200.0
2006-01-23 14:10:00,35.37,35.41,35.34,35.41,37000.0,17.1569,17.1763,17.1423,17.1763,37000.0
2006-01-23 14:20:00,35.41,35.41,35.35,35.38,25800.0,17.1763,17.1763,17.1472,17.1617,25800.0
2006-01-23 14:30:00,35.38,35.41,35.32,35.36,35600.0,17.1617,17.1763,17.1326,17.152,35600.0
2006-01-23 14:40:00,35.35,35.4,35.34,35.38,15000.0,17.1472,17.1714,17.1423,17.1617,15000.0
2006-01-23 14:50:00,35.38,35.43,35.35,35.41,41600.0,17.1617,17.186,17.1472,17.1763,41600.0
2006-01-23 15:00:00,35.42,35.43,35.38,35.41,27000.0,17.1811,17.186,17.1617,17.1763,27000.0
2006-01-23 15:10:00,35.41,35.42,35.37,35.42,36600.0,17.1763,17.1811,17.1569,17.1811,36600.0
2006-01-23 15:20:00,35.43,35.45,35.37,35.43,117000.0,17.186,17.1957,17.1569,17.186,117000.0
2006-01-23 15:30:00,35.42,35.49,35.42,35.47,62600.0,17.1811,17.2151,17.1811,17.2054,62600.0
2006-01-23 15:40:00,35.48,35.5,35.46,35.48,40000.0,17.2102,17.2199,17.2005,17.2102,40000.0
2006-01-23 15:50:00,35.48,35.49,35.45,35.46,57000.0,17.2102,17.2151,17.1957,17.2005,57000.0
2006-01-24 09:30:00,35.35,35.35,35.35,35.35,44800.0,17.1472,17.1472,17.1472,17.1472,44800.0
2006-01-24 09:40:00,35.35,35.52,35.35,35.48,82200.0,17.1472,17.2296,17.1472,17.2102,82200.0
2006-01-24 09:50:00,35.47,35.52,35.45,35.47,54200.0,17.2054,17.2296,17.1957,17.2054,54200.0
2006-01-24 10:00:00,35.47,35.49,35.42,35.47,66400.0,17.2054,17.2151,17.1811,17.2054,66400.0
2006-01-24 10:10:00,35.47,35.5,35.46,35.48,35600.0,17.2054,17.2199,17.2005,17.2102,35600.0
2006-01-24 10:20:00,35.49,35.49,35.43,35.45,79200.0,17.2151,17.2151,17.186,17.1957,79200.0
2006-01-24 10:30:00,35.45,35.47,35.38,35.43,24400.0,17.1957,17.2054,17.1617,17.186,24400.0
2006-01-24 10:40:00,35.43,35.47,35.41,35.45,51800.0,17.186,17.2054,17.1763,17.1957,51800.0
2006-01-24 10:50:00,35.47,35.47,35.41,35.45,83000.0,17.2054,17.2054,17.1763,17.1957,83000.0
2006-01-24 11:00:00,35.44,35.46,35.37,35.38,57800.0,17.1908,17.2005,17.1569,17.1617,57800.0
2006-01-24 11:10:00,35.38,35.39,35.26,35.26,36000.0,17.1617,17.1666,17.1035,17.1035,36000.0
2006-01-24 11:20:00,35.26,35.27,35.19,35.22,97600.0,17.1035,17.1084,17.0696,17.0841,97600.0
2006-01-24 11:30:00,35.22,35.27,35.22,35.24,31800.0,17.0841,17.1084,17.0841,17.0938,31800.0
2006-01-24 11:40:00,35.27,35.35,35.24,35.27,43800.0,17.1084,17.1472,17.0938,17.1084,43800.0
2006-01-24 11:50:00,35.27,35.33,35.27,35.3,130800.0,17.1084,17.1375,17.1084,17.1229,130800.0
2006-01-24 12:00:00,35.31,35.33,35.29,35.31,118400.0,17.1278,17.1375,17.1181,17.1278,118400.0
2006-01-24 12:10:00,35.32,35.38,35.27,35.28,33800.0,17.1326,17.1617,17.1084,17.1132,33800.0
2006-01-24 12:20:00,35.3,35.31,35.27,35.28,26000.0,17.1229,17.1278,17.1084,17.1132,26000.0
2006-01-24 12:30:00,35.29,35.3,35.27,35.27,17200.0,17.1181,17.1229,17.1084,17.1084,17200.0
2006-01-24 12:40:00,35.27,35.28,35.23,35.23,11200.0,17.1084,17.1132,17.089,17.089,11200.0
2006-01-24 12:50:00,35.22,35.3,35.22,35.26,45000.0,17.0841,17.1229,17.0841,17.1035,45000.0
2006-01-24 13:00:00,35.24,35.27,35.2,35.2,20800.0,17.0938,17.1084,17.0744,17.0744,20800.0
2006-01-24 13:10:00,35.2,35.24,35.18,35.2,38200.0,17.0744,17.0938,17.0647,17.0744,38200.0
2006-01-24 13:20:00,35.19,35.21,35.12,35.13,18000.0,17.0696,17.0793,17.0356,17.0405,18000.0
2006-01-24 13:30:00,35.13,35.14,35.0,35.07,57200.0,17.0405,17.0453,16.9774,17.0114,57200.0
2006-01-24 13:40:00,35.07,35.14,35.06,35.13,36600.0,17.0114,17.0453,17.0065,17.0405,36600.0
2006-01-24 13:50:00,35.13,35.24,35.13,35.24,63600.0,17.0405,17.0938,17.0405,17.0938,63600.0
2006-01-24 14:00:00,35.23,35.31,35.23,35.3,56000.0,17.089,17.1278,17.089,17.1229,56000.0
2006-01-24 14:10:00,35.3,35.36,35.27,35.35,67000.0,17.1229,17.152,17.1084,17.1472,67000.0
2006-01-24 14:20:00,35.35,35.36,35.24,35.27,49400.0,17.1472,17.152,17.0938,17.1084,49400.0
2006-01-24 14:30:00,35.27,35.3,35.25,35.27,37400.0,17.1084,17.1229,17.0987,17.1084,37400.0
2006-01-24 14:40:00,35.29,35.33,35.27,35.3,47400.0,17.1181,17.1375,17.1084,17.1229,47400.0
2006-01-24 14:50:00,35.3,35.35,35.3,35.31,71200.0,17.1229,17.1472,17.1229,17.1278,71200.0
2006-01-24 15:00:00,35.3,35.31,35.23,35.3,37800.0,17.1229,17.1278,17.089,17.1229,37800.0
2006-01-24 15:10:00,35.29,35.35,35.26,35.27,51600.0,17.1181,17.1472,17.1035,17.1084,51600.0
2006-01-24 15:20:00,35.3,35.39,35.3,35.38,82400.0,17.1229,17.1666,17.1229,17.1617,82400.0
2006-01-24 15:30:00,35.41,35.65,35.41,35.6,234000.0,17.1763,17.2927,17.1763,17.2685,234000.0
2006-01-24 15:40:00,35.64,35.69,35.6,35.65,189000.0,17.2879,17.3121,17.2685,17.2927,189000.0
2006-01-24 15:50:00,35.63,35.73,35.61,35.64,198800.0,17.283,17.3315,17.2733,17.2879,198800.0
2006-01-25 09:30:00,35.38,35.52,35.36,35.52,80000.0,17.1617,17.2296,17.152,17.2296,80000.0
2006-01-25 09:40:00,35.55,35.87,35.54,35.86,51200.0,17.2442,17.3994,17.2393,17.3946,51200.0
2006-01-25 09:50:00,35.87,36.05,35.87,36.05,77200.0,17.3994,17.4867,17.3994,17.4867,77200.0
2006-01-25 10:00:00,36.01,36.19,36.01,36.19,72600.0,17.4673,17.5546,17.4673,17.5546,72600.0
2006-01-25 10:10:00,36.2,36.23,36.06,36.15,142000.0,17.5595,17.574,17.4916,17.5352,142000.0
2006-01-25 10:20:00,36.13,36.13,35.87,35.94,65600.0,17.5255,17.5255,17.3994,17.4334,65600.0
2006-01-25 10:30:00,35.94,35.99,35.83,35.85,44200.0,17.4334,17.4576,17.38,17.3897,44200.0
2006-01-25 10:40:00,35.85,35.92,35.8,35.92,58200.0,17.3897,17.4237,17.3655,17.4237,58200.0
2006-01-25 10:50:00,35.92,35.93,35.85,35.88,92200.0,17.4237,17.4285,17.3897,17.4043,92200.0
2006-01-25 11:00:00,35.88,35.94,35.86,35.86,66800.0,17.4043,17.4334,17.3946,17.3946,66800.0
2006-01-25 11:10:00,35.87,35.9,35.84,35.88,45200.0,17.3994,17.414,17.3849,17.4043,45200.0
2006-01-25 11:20:00,35.85,35.85,35.76,35.78,67800.0,17.3897,17.3897,17.3461,17.3558,67800.0
2006-01-25 11:30:00,35.78,35.78,35.56,35.6,35600.0,17.3558,17.3558,17.2491,17.2685,35600.0
2006-01-25 11:40:00,35.58,35.58,35.42,35.44,32000.0,17.2588,17.2588,17.1811,17.1908,32000.0
2006-01-25 11:50:00,35.44,35.44,35.31,35.32,24200.0,17.1908,17.1908,17.1278,17.1326,24200.0
2006-01-25 12:00:00,35.32,35.4,35.27,35.37,34600.0,17.1326,17.1714,17.1084,17.1569,34600.0
2006-01-25 12:10:00,35.37,35.37,35.26,35.27,35600.0,17.1569,17.1569,17.1035,17.1084,35600.0
2006-01-25 12:20:00,35.27,35.27,35.07,35.12,37000.0,17.1084,17.1084,17.0114,17.0356,37000.0
2006-01-25 12:30:00,35.13,35.37,35.13,35.35,62000.0,17.0405,17.1569,17.0405,17.1472,62000.0
2006-01-25 12:40:00,35.37,35.43,35.31,35.37,47400.0,17.1569,17.186,17.1278,17.1569,47400.0
2006-01-25 12:50:00,35.37,35.41,35.32,35.37,46400.0,17.1569,17.1763,17.1326,17.1569,46400.0
2006-01-25 13:00:00,35.37,35.51,35.35,35.48,63800.0,17.1569,17.2248,17.1472,17.2102,63800.0
2006-01-25 13:10:00,35.46,35.49,35.45,35.48,67800.0,17.2005,17.2151,17.1957,17.2102,67800.0
2006-01-25 13:20:00,35.47,35.49,35.38,35.44,40800.0,17.2054,17.2151,17.1617,17.1908,40800.0
2006-01-25 13:30:00,35.44,35.46,35.42,35.44,28000.0,17.1908,17.2005,17.1811,17.1908,28000.0
2006-01-25 13:40:00,35.44,35.47,35.38,35.39,49200.0,17.1908,17.2054,17.1617,17.1666,49200.0
2006-01-25 13:50:00,35.39,35.4,35.27,35.28,29000.0,17.1666,17.1714,17.1084,17.1132,29000.0
2006-01-25 14:00:00,35.29,35.29,35.19,35.22,50800.0,17.1181,17.1181,17.0696,17.0841,50800.0
2006-01-25 14:10:00,35.22,35.22,35.0,35.1,31800.0,17.0841,17.0841,16.9774,17.0259,31800.0
2006-01-25 14:20:00,35.1,35.18,35.1,35.15,65400.0,17.0259,17.0647,17.0259,17.0502,65400.0
2006-01-25 14:30:00,35.13,35.18,35.12,35.16,40000.0,17.0405,17.0647,17.0356,17.055,40000.0
2006-01-25 14:40:00,35.18,35.2,35.1,35.13,59200.0,17.0647,17.0744,17.0259,17.0405,59200.0
2006-01-25 14:50:00,35.13,35.16,35.08,35.08,50600.0,17.0405,17.055,17.0162,17.0162,50600.0
2006-01-25 15:00:00,35.1,35.13,35.04,35.05,24600.0,17.0259,17.0405,16.9968,17.0017,24600.0
2006-01-25 15:10:00,35.07,35.13,35.06,35.1,15800.0,17.0114,17.0405,17.0065,17.0259,15800.0
2006-01-25 15:20:00,35.1,35.14,35.06,35.1,18800.0,17.0259,17.0453,17.0065,17.0259,18800.0
2006-01-25 15:30:00,35.12,35.13,35.1,35.1,86000.0,17.0356,17.0405,17.0259,17.0259,86000.0
2006-01-25 15:40:00,35.1,35.15,35.06,35.13,45200.0,17.0259,17.0502,17.0065,17.0405,45200.0
2006-01-25 15:50:00,35.13,35.16,35.08,35.09,43200.0,17.0405,17.055,17.0162,17.0211,43200.0
2006-01-26 09:30:00,35.45,35.49,35.43,35.43,110600.0,17.1957,17.2151,17.186,17.186,110600.0
2006-01-26 09:40:00,35.4,35.44,35.3,35.3,68600.0,17.1714,17.1908,17.1229,17.1229,68600.0
2006-01-26 09:50:00,35.3,35.38,35.29,35.29,72400.0,17.1229,17.1617,17.1181,17.1181,72400.0
2006-01-26 10:00:00,35.29,35.38,35.26,35.38,65200.0,17.1181,17.1617,17.1035,17.1617,65200.0
2006-01-26 10:10:00,35.38,35.38,35.26,35.28,102000.0,17.1617,17.1617,17.1035,17.1132,102000.0
2006-01-26 10:20:00,35.27,35.35,35.27,35.31,75400.0,17.1084,17.1472,17.1084,17.1278,75400.0
2006-01-26 10:30:00,35.32,35.34,35.25,35.25,105200.0,17.1326,17.1423,17.0987,17.0987,105200.0
2006-01-26 10:40:00,35.25,35.31,35.24,35.25,47400.0,17.0987,17.1278,17.0938,17.0987,47400.0
2006-01-26 10:50:00,35.25,35.31,35.22,35.31,129400.0,17.0987,17.1278,17.0841,17.1278,129400.0
2006-01-26 11:00:00,35.32,35.32,35.21,35.22,68200.0,17.1326,17.1326,17.0793,17.0841,68200.0
2006-01-26 11:10:00,35.23,35.23,35.15,35.2,68800.0,17.089,17.089,17.0502,17.0744,68800.0
2006-01-26 11:20:00,35.2,35.26,35.18,35.25,50800.0,17.0744,17.1035,17.0647,17.0987,50800.0
2006-01-26 11:30:00,35.26,35.26,35.16,35.16,102200.0,17.1035,17.1035,17.055,17.055,102200.0
2006-01-26 11:40:00,35.16,35.19,35.1,35.13,52400.0,17.055,17.0696,17.0259,17.0405,52400.0
2006-01-26 11:50:00,35.13,35.18,35.06,35.08,164400.0,17.0405,17.0647,17.0065,17.0162,164400.0
2006-01-26 12:00:00,35.09,35.16,35.09,35.12,38600.0,17.0211,17.055,17.0211,17.0356,38600.0
2006-01-26 12:10:00,35.12,35.13,35.1,35.13,47800.0,17.0356,17.0405,17.0259,17.0405,47800.0
2006-01-26 12:20:00,35.13,35.17,35.12,35.14,27200.0,17.0405,17.0599,17.0356,17.0453,27200.0
2006-01-26 12:30:00,35.14,35.17,35.13,35.15,50800.0,17.0453,17.0599,17.0405,17.0502,50800.0
2006-01-26 12:40:00,35.16,35.16,35.1,35.11,89000.0,17.055,17.055,17.0259,17.0308,89000.0
2006-01-26 12:50:00,35.13,35.13,35.05,35.05,40200.0,17.0405,17.0405,17.0017,17.0017,40200.0
2006-01-26 13:00:00,35.05,35.06,34.98,34.99,47600.0,17.0017,17.0065,16.9677,16.9726,47600.0
2006-01-26 13:10:00,34.99,35.04,34.97,35.03,43200.0,16.9726,16.9968,16.9629,16.992,43200.0
2006-01-26 13:20:00,35.03,35.04,34.97,34.99,27200.0,16.992,16.9968,16.9629,16.9726,27200.0
2006-01-26 13:30:00,34.97,35.0,34.9,34.9,31400.0,16.9629,16.9774,16.9289,16.9289,31400.0
2006-01-26 13:40:00,34.9,34.91,34.81,34.87,62000.0,16.9289,16.9338,16.8852,16.9144,62000.0
2006-01-26 13:50:00,34.85,34.86,34.69,34.7,56200.0,16.9047,16.9095,16.827,16.8319,56200.0
2006-01-26 14:00:00,34.7,34.77,34.68,34.69,61200.0,16.8319,16.8658,16.8222,16.827,61200.0
2006-01-26 14:10:00,34.68,34.74,34.67,34.71,52800.0,16.8222,16.8513,16.8173,16.8367,52800.0
2006-01-26 14:20:00,34.71,34.72,34.67,34.7,48800.0,16.8367,16.8416,16.8173,16.8319,48800.0
2006-01-26 14:30:00,34.7,34.71,34.63,34.69,35400.0,16.8319,16.8367,16.7979,16.827,35400.0
2006-01-26 14:40:00,34.69,34.74,34.65,34.74,38400.0,16.827,16.8513,16.8076,16.8513,38400.0
2006-01-26 14:50:00,34.74,34.77,34.69,34.71,41000.0,16.8513,16.8658,16.827,16.8367,41000.0
2006-01-26 15:00:00,34.69,34.75,34.68,34.71,21000.0,16.827,16.8561,16.8222,16.8367,21000.0
2006-01-26 15:10:00,34.72,34.77,34.71,34.77,24800.0,16.8416,16.8658,16.8367,16.8658,24800.0
2006-01-26 15:20:00,34.77,34.84,34.75,34.82,37400.0,16.8658,16.8998,16.8561,16.8901,37400.0
2006-01-26 15:30:00,34.79,34.81,34.76,34.8,29200.0,16.8755,16.8852,16.861,16.8804,29200.0
2006-01-26 15:40:00,34.79,34.83,34.76,34.83,51000.0,16.8755,16.895,16.861,16.895,51000.0
2006-01-26 15:50:00,34.83,34.9,34.83,34.87,96400.0,16.895,16.9289,16.895,16.9144,96400.0
2006-01-27 09:30:00,34.91,35.27,34.9,34.98,39400.0,16.9338,17.1084,16.9289,16.9677,39400.0
2006-01-27 09:40:00,34.98,35.23,34.95,35.23,53800.0,16.9677,17.089,16.9532,17.089,53800.0
2006-01-27 09:50:00,35.22,35.27,35.17,35.21,38000.0,17.0841,17.1084,17.0599,17.0793,38000.0
2006-01-27 10:00:00,35.21,35.57,35.21,35.57,48200.0,17.0793,17.2539,17.0793,17.2539,48200.0
2006-01-27 10:10:00,35.58,35.7,35.51,35.59,40400.0,17.2588,17.317,17.2248,17.2636,40400.0
2006-01-27 10:20:00,35.59,35.72,35.49,35.7,56000.0,17.2636,17.3267,17.2151,17.317,56000.0
2006-01-27 10:30:00,35.7,35.7,35.48,35.51,62400.0,17.317,17.317,17.2102,17.2248,62400.0
2006-01-27 10:40:00,35.51,35.51,35.23,35.27,123000.0,17.2248,17.2248,17.089,17.1084,123000.0
2006-01-27 10:50:00,35.27,35.31,35.1,35.22,314600.0,17.1084,17.1278,17.0259,17.0841,314600.0
2006-01-27 11:00:00,35.23,35.24,35.09,35.13,246400.0,17.089,17.0938,17.0211,17.0405,246400.0
2006-01-27 11:10:00,35.15,35.18,35.05,35.07,41200.0,17.0502,17.0647,17.0017,17.0114,41200.0
2006-01-27 11:20:00,35.02,35.09,35.02,35.05,53200.0,16.9871,17.0211,16.9871,17.0017,53200.0
2006-01-27 11:30:00,35.05,35.05,34.98,35.0,53800.0,17.0017,17.0017,16.9677,16.9774,53800.0
2006-01-27 11:40:00,34.98,35.08,34.98,35.06,80800.0,16.9677,17.0162,16.9677,17.0065,80800.0
2006-01-27 11:50:00,35.05,35.1,35.03,35.09,40400.0,17.0017,17.0259,16.992,17.0211,40400.0
2006-01-27 12:00:00,35.1,35.18,35.09,35.17,47200.0,17.0259,17.0647,17.0211,17.0599,47200.0
2006-01-27 12:10:00,35.15,35.15,35.07,35.07,21000.0,17.0502,17.0502,17.0114,17.0114,21000.0
2006-01-27 12:20:00,35.08,35.13,35.06,35.11,30800.0,17.0162,17.0405,17.0065,17.0308,30800.0
2006-01-27 12:30:00,35.11,35.19,35.09,35.19,77200.0,17.0308,17.0696,17.0211,17.0696,77200.0
2006-01-27 12:40:00,35.19,35.2,35.18,35.2,25600.0,17.0696,17.0744,17.0647,17.0744,25600.0
2006-01-27 12:50:00,35.18,35.2,35.1,35.12,36400.0,17.0647,17.0744,17.0259,17.0356,36400.0
2006-01-27 13:00:00,35.11,35.12,35.08,35.1,43600.0,17.0308,17.0356,17.0162,17.0259,43600.0
2006-01-27 13:10:00,35.11,35.16,35.11,35.16,28800.0,17.0308,17.055,17.0308,17.055,28800.0
2006-01-27 13:20:00,35.16,35.17,35.1,35.12,21400.0,17.055,17.0599,17.0259,17.0356,21400.0
2006-01-27 13:30:00,35.12,35.13,35.09,35.11,40400.0,17.0356,17.0405,17.0211,17.0308,40400.0
2006-01-27 13:40:00,35.11,35.12,35.08,35.1,31800.0,17.0308,17.0356,17.0162,17.0259,31800.0
2006-01-27 13:50:00,35.1,35.13,35.08,35.1,78400.0,17.0259,17.0405,17.0162,17.0259,78400.0
2006-01-27 14:00:00,35.1,35.12,35.05,35.1,152200.0,17.0259,17.0356,17.0017,17.0259,152200.0
2006-01-27 14:10:00,35.1,35.1,35.01,35.05,106600.0,17.0259,17.0259,16.9823,17.0017,106600.0
2006-01-27 14:20:00,35.06,35.09,35.06,35.07,13600.0,17.0065,17.0211,17.0065,17.0114,13600.0
2006-01-27 14:30:00,35.08,35.1,34.91,34.93,77200.0,17.0162,17.0259,16.9338,16.9435,77200.0
2006-01-27 14:40:00,34.95,35.02,34.93,35.01,88000.0,16.9532,16.9871,16.9435,16.9823,88000.0
2006-01-27 14:50:00,35.02,35.05,34.98,35.01,15600.0,16.9871,17.0017,16.9677,16.9823,15600.0
2006-01-27 15:00:00,35.01,35.04,34.87,34.87,120000.0,16.9823,16.9968,16.9144,16.9144,120000.0
2006-01-27 15:10:00,34.9,34.94,34.78,34.83,143200.0,16.9289,16.9483,16.8707,16.895,143200.0
2006-01-27 15:20:00,34.83,34.96,34.82,34.95,79800.0,16.895,16.958,16.8901,16.9532,79800.0
2006-01-27 15:30:00,34.95,35.05,34.93,35.03,70400.0,16.9532,17.0017,16.9435,16.992,70400.0
2006-01-27 15:40:00,35.03,35.08,34.99,35.01,34600.0,16.992,17.0162,16.9726,16.9823,34600.0
2006-01-27 15:50:00,35.01,35.02,34.9,34.96,73200.0,16.9823,16.9871,16.9289,16.958,73200.0
2006-01-30 09:30:00,34.77,34.9,34.77,34.9,17800.0,16.8658,16.9289,16.8658,16.9289,17800.0
2006-01-30 09:40:00,34.85,34.93,34.8,34.88,50200.0,16.9047,16.9435,16.8804,16.9192,50200.0
2006-01-30 09:50:00,34.9,34.9,34.73,34.75,77000.0,16.9289,16.9289,16.8464,16.8561,77000.0
2006-01-30 10:00:00,34.76,34.79,34.71,34.73,44600.0,16.861,16.8755,16.8367,16.8464,44600.0
2006-01-30 10:10:00,34.72,34.75,34.69,34.69,75000.0,16.8416,16.8561,16.827,16.827,75000.0
2006-01-30 10:20:00,34.68,34.69,34.66,34.68,52000.0,16.8222,16.827,16.8125,16.8222,52000.0
2006-01-30 10:30:00,34.67,34.71,34.67,34.71,24600.0,16.8173,16.8367,16.8173,16.8367,24600.0
2006-01-30 10:40:00,34.73,34.75,34.71,34.73,34000.0,16.8464,16.8561,16.8367,16.8464,34000.0
2006-01-30 10:50:00,34.74,34.75,34.72,34.72,14200.0,16.8513,16.8561,16.8416,16.8416,14200.0
2006-01-30 11:00:00,34.71,34.73,34.67,34.72,59000.0,16.8367,16.8464,16.8173,16.8416,59000.0
2006-01-30 11:10:00,34.72,34.72,34.68,34.68,13800.0,16.8416,16.8416,16.8222,16.8222,13800.0
2006-01-30 11:20:00,34.69,34.69,34.59,34.63,76400.0,16.827,16.827,16.7785,16.7979,76400.0
2006-01-30 11:30:00,34.63,34.67,34.63,34.64,42200.0,16.7979,16.8173,16.7979,16.8028,42200.0
2006-01-30 11:40:00,34.64,34.65,34.62,34.62,40600.0,16.8028,16.8076,16.7931,16.7931,40600.0
2006-01-30 11:50:00,34.62,34.63,34.58,34.58,22200.0,16.7931,16.7979,16.7737,16.7737,22200.0
2006-01-30 12:00:00,34.58,34.63,34.51,34.51,76800.0,16.7737,16.7979,16.7397,16.7397,76800.0
2006-01-30 12:10:00,34.51,34.56,34.4,34.45,95000.0,16.7397,16.764,16.6864,16.7106,95000.0
2006-01-30 12:20:00,34.45,34.51,34.4,34.41,113000.0,16.7106,16.7397,16.6864,16.6912,113000.0
2006-01-30 12:30:00,34.41,34.53,34.4,34.52,85200.0,16.6912,16.7494,16.6864,16.7446,85200.0
2006-01-30 12:40:00,34.53,34.56,34.49,34.51,27600.0,16.7494,16.764,16.73,16.7397,27600.0
2006-01-30 12:50:00,34.49,34.5,34.45,34.45,21200.0,16.73,16.7349,16.7106,16.7106,21200.0
2006-01-30 13:00:00,34.45,34.49,34.38,34.4,176000.0,16.7106,16.73,16.6767,16.6864,176000.0
2006-01-30 13:10:00,34.4,34.46,34.39,34.45,80200.0,16.6864,16.7155,16.6815,16.7106,80200.0
2006-01-30 13:20:00,34.43,34.43,34.4,34.43,12000.0,16.7009,16.7009,16.6864,16.7009,12000.0
2006-01-30 13:30:00,34.42,34.44,34.42,34.43,14600.0,16.6961,16.7058,16.6961,16.7009,14600.0
2006-01-30 13:40:00,34.41,34.46,34.41,34.44,12600.0,16.6912,16.7155,16.6912,16.7058,12600.0
2006-01-30 13:50:00,34.44,34.45,34.26,34.4,48600.0,16.7058,16.7106,16.6185,16.6864,48600.0
2006-01-30 14:00:00,34.4,34.42,34.38,34.38,27200.0,16.6864,16.6961,16.6767,16.6767,27200.0
2006-01-30 14:10:00,34.39,34.39,34.35,34.37,28000.0,16.6815,16.6815,16.6621,16.6718,28000.0
2006-01-30 14:20:00,34.37,34.4,34.33,34.33,28200.0,16.6718,16.6864,16.6524,16.6524,28200.0
2006-01-30 14:30:00,34.32,34.39,34.21,34.35,61200.0,16.6476,16.6815,16.5942,16.6621,61200.0
2006-01-30 14:40:00,34.35,34.41,34.35,34.39,25200.0,16.6621,16.6912,16.6621,16.6815,25200.0
2006-01-30 14:50:00,34.39,34.42,34.39,34.41,11200.0,16.6815,16.6961,16.6815,16.6912,11200.0
2006-01-30 15:00:00,34.41,34.43,34.37,34.43,22400.0,16.6912,16.7009,16.6718,16.7009,22400.0
2006-01-30 15:10:00,34.43,34.43,34.26,34.27,203200.0,16.7009,16.7009,16.6185,16.6233,203200.0
2006-01-30 15:20:00,34.27,34.42,34.26,34.38,100200.0,16.6233,16.6961,16.6185,16.6767,100200.0
2006-01-30 15:30:00,34.4,34.43,34.38,34.41,75000.0,16.6864,16.7009,16.6767,16.6912,75000.0
2006-01-30 15:40:00,34.41,34.45,34.4,34.44,48200.0,16.6912,16.7106,16.6864,16.7058,48200.0
2006-01-30 15:50:00,34.44,34.45,34.4,34.42,83000.0,16.7058,16.7106,16.6864,16.6961,83000.0
2006-01-31 09:30:00,34.5,34.6,34.47,34.52,63000.0,16.7349,16.7834,16.7203,16.7446,63000.0
2006-01-31 09:40:00,34.58,34.58,34.47,34.48,34600.0,16.7737,16.7737,16.7203,16.7252,34600.0
2006-01-31 09:50:00,34.48,34.49,34.41,34.42,63000.0,16.7252,16.73,16.6912,16.6961,63000.0
2006-01-31 10:00:00,34.42,34.43,34.33,34.33,74800.0,16.6961,16.7009,16.6524,16.6524,74800.0
2006-01-31 10:10:00,34.33,34.35,34.27,34.34,59400.0,16.6524,16.6621,16.6233,16.6573,59400.0
2006-01-31 10:20:00,34.33,34.4,34.33,34.4,41800.0,16.6524,16.6864,16.6524,16.6864,41800.0
2006-01-31 10:30:00,34.4,34.48,34.38,34.43,56800.0,16.6864,16.7252,16.6767,16.7009,56800.0
2006-01-31 10:40:00,34.43,34.45,34.4,34.43,43600.0,16.7009,16.7106,16.6864,16.7009,43600.0
2006-01-31 10:50:00,34.43,34.45,34.4,34.42,241000.0,16.7009,16.7106,16.6864,16.6961,241000.0
2006-01-31 11:00:00,34.42,34.42,34.35,34.37,81800.0,16.6961,16.6961,16.6621,16.6718,81800.0
2006-01-31 11:10:00,34.37,34.43,34.37,34.43,40400.0,16.6718,16.7009,16.6718,16.7009,40400.0
2006-01-31 11:20:00,34.45,34.45,34.42,34.44,51200.0,16.7106,16.7106,16.6961,16.7058,51200.0
2006-01-31 11:30:00,34.44,34.47,34.43,34.45,25200.0,16.7058,16.7203,16.7009,16.7106,25200.0
2006-01-31 11:40:00,34.44,34.5,34.43,34.48,11000.0,16.7058,16.7349,16.7009,16.7252,11000.0
2006-01-31 11:50:00,34.48,34.54,34.48,34.5,38200.0,16.7252,16.7543,16.7252,16.7349,38200.0
2006-01-31 12:00:00,34.51,34.51,34.47,34.5,37800.0,16.7397,16.7397,16.7203,16.7349,37800.0
2006-01-31 12:10:00,34.51,34.57,34.51,34.56,15600.0,16.7397,16.7688,16.7397,16.764,15600.0
2006-01-31 12:20:00,34.56,34.62,34.56,34.6,34400.0,16.764,16.7931,16.764,16.7834,34400.0
2006-01-31 12:30:00,34.6,34.68,34.6,34.67,39200.0,16.7834,16.8222,16.7834,16.8173,39200.0
2006-01-31 12:40:00,34.67,34.8,34.67,34.8,49400.0,16.8173,16.8804,16.8173,16.8804,49400.0
2006-01-31 12:50:00,34.78,34.97,34.78,34.97,67000.0,16.8707,16.9629,16.8707,16.9629,67000.0
2006-01-31 13:00:00,34.96,35.04,34.94,35.01,49200.0,16.958,16.9968,16.9483,16.9823,49200.0
2006-01-31 13:10:00,35.01,35.01,34.94,34.97,18800.0,16.9823,16.9823,16.9483,16.9629,18800.0
2006-01-31 13:20:00,34.97,34.99,34.89,34.89,17400.0,16.9629,16.9726,16.9241,16.9241,17400.0
2006-01-31 13:30:00,34.89,34.96,34.88,34.94,17600.0,16.9241,16.958,16.9192,16.9483,17600.0
2006-01-31 13:40:00,34.94,34.94,34.83,34.86,57800.0,16.9483,16.9483,16.895,16.9095,57800.0
2006-01-31 13:50:00,34.87,34.91,34.84,34.84,31400.0,16.9144,16.9338,16.8998,16.8998,31400.0
2006-01-31 14:00:00,34.85,34.87,34.77,34.81,27800.0,16.9047,16.9144,16.8658,16.8852,27800.0
2006-01-31 14:10:00,34.81,34.91,34.71,34.71,39000.0,16.8852,16.9338,16.8367,16.8367,39000.0
2006-01-31 14:20:00,34.8,34.8,34.65,34.7,42400.0,16.8804,16.8804,16.8076,16.8319,42400.0
2006-01-31 14:30:00,34.71,34.74,34.67,34.74,16400.0,16.8367,16.8513,16.8173,16.8513,16400.0
2006-01-31 14:40:00,34.77,34.8,34.7,34.76,26800.0,16.8658,16.8804,16.8319,16.861,26800.0
2006-01-31 14:50:00,34.77,34.77,34.73,34.74,47000.0,16.8658,16.8658,16.8464,16.8513,47000.0
2006-01-31 15:00:00,34.75,34.85,34.74,34.81,49200.0,16.8561,16.9047,16.8513,16.8852,49200.0
2006-01-31 15:10:00,34.81,34.84,34.8,34.83,41200.0,16.8852,16.8998,16.8804,16.895,41200.0
2006-01-31 15:20:00,34.83,34.93,34.83,34.92,26200.0,16.895,16.9435,16.895,16.9386,26200.0
2006-01-31 15:30:00,34.93,34.95,34.78,34.78,43000.0,16.9435,16.9532,16.8707,16.8707,43000.0
2006-01-31 15:40:00,34.81,34.87,34.79,34.84,40200.0,16.8852,16.9144,16.8755,16.8998,40200.0
2006-01-31 15:50:00,34.84,34.85,34.78,34.79,51400.0,16.8998,16.9047,16.8707,16.8755,51400.0
2006-02-01 09:30:00,34.7,34.79,34.67,34.67,36000.0,16.8319,16.8755,16.8173,16.8173,36000.0
2006-02-01 09:40:00,34.67,34.68,34.49,34.49,39000.0,16.8173,16.8222,16.73,16.73,39000.0
2006-02-01 09:50:00,34.5,34.55,34.5,34.52,26200.0,16.7349,16.7591,16.7349,16.7446,26200.0
2006-02-01 10:00:00,34.49,34.53,34.46,34.49,26600.0,16.73,16.7494,16.7155,16.73,26600.0
2006-02-01 10:10:00,34.46,34.52,34.43,34.51,28800.0,16.7155,16.7446,16.7009,16.7397,28800.0
2006-02-01 10:20:00,34.49,34.6,34.49,34.5,29000.0,16.73,16.7834,16.73,16.7349,29000.0
2006-02-01 10:30:00,34.52,34.59,34.52,34.54,30800.0,16.7446,16.7785,16.7446,16.7543,30800.0
2006-02-01 10:40:00,34.53,34.55,34.48,34.52,24400.0,16.7494,16.7591,16.7252,16.7446,24400.0
2006-02-01 10:50:00,34.52,34.52,34.45,34.46,37000.0,16.7446,16.7446,16.7106,16.7155,37000.0
2006-02-01 11:00:00,34.47,34.52,34.47,34.52,29200.0,16.7203,16.7446,16.7203,16.7446,29200.0
2006-02-01 11:10:00,34.52,34.52,34.44,34.45,47800.0,16.7446,16.7446,16.7058,16.7106,47800.0
2006-02-01 11:20:00,34.46,34.46,34.35,34.43,35400.0,16.7155,16.7155,16.6621,16.7009,35400.0
2006-02-01 11:30:00,34.44,34.44,34.37,34.4,47200.0,16.7058,16.7058,16.6718,16.6864,47200.0
2006-02-01 11:40:00,34.4,34.45,34.38,34.38,22600.0,16.6864,16.7106,16.6767,16.6767,22600.0
2006-02-01 11:50:00,34.37,34.43,34.32,34.32,34800.0,16.6718,16.7009,16.6476,16.6476,34800.0
2006-02-01 12:00:00,34.34,34.38,34.34,34.36,29400.0,16.6573,16.6767,16.6573,16.667,29400.0
2006-02-01 12:10:00,34.37,34.37,34.29,34.35,38800.0,16.6718,16.6718,16.633,16.6621,38800.0
2006-02-01 12:20:00,34.35,34.41,34.35,34.41,21800.0,16.6621,16.6912,16.6621,16.6912,21800.0
2006-02-01 12:30:00,34.41,34.43,34.34,34.37,26600.0,16.6912,16.7009,16.6573,16.6718,26600.0
2006-02-01 12:40:00,34.36,34.38,34.33,34.35,38200.0,16.667,16.6767,16.6524,16.6621,38200.0
2006-02-01 12:50:00,34.35,34.38,34.32,34.38,49800.0,16.6621,16.6767,16.6476,16.6767,49800.0
2006-02-01 13:00:00,34.38,34.42,34.38,34.42,23200.0,16.6767,16.6961,16.6767,16.6961,23200.0
2006-02-01 13:10:00,34.42,34.42,34.38,34.38,48400.0,16.6961,16.6961,16.6767,16.6767,48400.0
2006-02-01 13:20:00,34.4,34.41,34.35,34.39,32200.0,16.6864,16.6912,16.6621,16.6815,32200.0
2006-02-01 13:30:00,34.38,34.38,34.3,34.32,38200.0,16.6767,16.6767,16.6379,16.6476,38200.0
2006-02-01 13:40:00,34.32,34.38,34.3,34.31,29400.0,16.6476,16.6767,16.6379,16.6427,29400.0
2006-02-01 13:50:00,34.32,34.36,34.31,34.35,25400.0,16.6476,16.667,16.6427,16.6621,25400.0
2006-02-01 14:00:00,34.34,34.42,34.33,34.33,34600.0,16.6573,16.6961,16.6524,16.6524,34600.0
2006-02-01 14:10:00,34.33,34.4,34.28,34.4,67400.0,16.6524,16.6864,16.6282,16.6864,67400.0
2006-02-01 14:20:00,34.38,34.39,34.28,34.31,31400.0,16.6767,16.6815,16.6282,16.6427,31400.0
2006-02-01 14:30:00,34.29,34.39,34.29,34.35,33000.0,16.633,16.6815,16.633,16.6621,33000.0
2006-02-01 14:40:00,34.36,34.43,34.35,34.43,59800.0,16.667,16.7009,16.6621,16.7009,59800.0
2006-02-01 14:50:00,34.43,34.51,34.43,34.51,54600.0,16.7009,16.7397,16.7009,16.7397,54600.0
2006-02-01 15:00:00,34.51,34.63,34.51,34.6,115600.0,16.7397,16.7979,16.7397,16.7834,115600.0
2006-02-01 15:10:00,34.6,34.72,34.6,34.7,92000.0,16.7834,16.8416,16.7834,16.8319,92000.0
2006-02-01 15:20:00,34.7,34.73,34.7,34.72,114600.0,16.8319,16.8464,16.8319,16.8416,114600.0
2006-02-01 15:30:00,34.72,34.81,34.72,34.81,73000.0,16.8416,16.8852,16.8416,16.8852,73000.0
2006-02-01 15:40:00,34.81,34.99,34.8,34.95,69800.0,16.8852,16.9726,16.8804,16.9532,69800.0
2006-02-01 15:50:00,34.94,34.94,34.77,34.79,71600.0,16.9483,16.9483,16.8658,16.8755,71600.0
2006-02-02 09:30:00,34.88,34.88,34.88,34.88,0.0,16.9192,16.9192,16.9192,16.9192,0.0
2006-02-02 09:40:00,34.4,34.5,34.21,34.37,253400.0,16.6864,16.7349,16.5942,16.6718,253400.0
2006-02-02 09:50:00,34.35,34.63,34.33,34.34,123400.0,16.6621,16.7979,16.6524,16.6573,123400.0
2006-02-02 10:00:00,34.34,34.44,34.3,34.43,52800.0,16.6573,16.7058,16.6379,16.7009,52800.0
2006-02-02 10:10:00,34.42,34.42,34.25,34.3,45400.0,16.6961,16.6961,16.6136,16.6379,45400.0
2006-02-02 10:20:00,34.32,34.33,34.26,34.3,41800.0,16.6476,16.6524,16.6185,16.6379,41800.0
2006-02-02 10:30:00,34.29,34.37,34.29,34.33,128600.0,16.633,16.6718,16.633,16.6524,128600.0
2006-02-02 10:40:00,34.3,34.33,34.25,34.25,85600.0,16.6379,16.6524,16.6136,16.6136,85600.0
2006-02-02 10:50:00,34.25,34.25,34.19,34.23,65800.0,16.6136,16.6136,16.5845,16.6039,65800.0
2006-02-02 11:00:00,34.22,34.23,34.13,34.15,78400.0,16.5991,16.6039,16.5554,16.5651,78400.0
2006-02-02 11:10:00,34.15,34.23,34.13,34.21,50600.0,16.5651,16.6039,16.5554,16.5942,50600.0
2006-02-02 11:20:00,34.21,34.27,34.08,34.1,125600.0,16.5942,16.6233,16.5311,16.5408,125600.0
2006-02-02 11:30:00,34.1,34.26,34.01,34.25,54200.0,16.5408,16.6185,16.4972,16.6136,54200.0
2006-02-02 11:40:00,34.24,34.45,34.24,34.45,37400.0,16.6088,16.7106,16.6088,16.7106,37400.0
2006-02-02 11:50:00,34.46,34.47,34.4,34.47,26800.0,16.7155,16.7203,16.6864,16.7203,26800.0
2006-02-02 12:00:00,34.48,34.55,34.44,34.52,44400.0,16.7252,16.7591,16.7058,16.7446,44400.0
2006-02-02 12:10:00,34.51,34.54,34.45,34.53,12000.0,16.7397,16.7543,16.7106,16.7494,12000.0
2006-02-02 12:20:00,34.54,34.58,34.42,34.45,28400.0,16.7543,16.7737,16.6961,16.7106,28400.0
2006-02-02 12:30:00,34.44,34.46,34.16,34.27,66800.0,16.7058,16.7155,16.57,16.6233,66800.0
2006-02-02 12:40:00,34.27,34.3,34.18,34.3,27600.0,16.6233,16.6379,16.5797,16.6379,27600.0
2006-02-02 12:50:00,34.28,34.32,34.16,34.17,28200.0,16.6282,16.6476,16.57,16.5748,28200.0
2006-02-02 13:00:00,34.15,34.17,33.89,34.06,57200.0,16.5651,16.5748,16.439,16.5214,57200.0
2006-02-02 13:10:00,34.07,34.13,34.04,34.07,19400.0,16.5263,16.5554,16.5117,16.5263,19400.0
2006-02-02 13:20:00,34.07,34.13,34.04,34.07,28600.0,16.5263,16.5554,16.5117,16.5263,28600.0
2006-02-02 13:30:00,34.07,34.11,33.88,34.02,28600.0,16.5263,16.5457,16.4341,16.502,28600.0
2006-02-02 13:40:00,34.01,34.01,33.91,33.94,27000.0,16.4972,16.4972,16.4487,16.4632,27000.0
2006-02-02 13:50:00,33.95,34.05,33.92,34.02,33200.0,16.4681,16.5166,16.4535,16.502,33200.0
2006-02-02 14:00:00,34.01,34.07,34.01,34.06,22800.0,16.4972,16.5263,16.4972,16.5214,22800.0
2006-02-02 14:10:00,34.06,34.16,34.01,34.05,59800.0,16.5214,16.57,16.4972,16.5166,59800.0
2006-02-02 14:20:00,34.05,34.05,33.93,33.97,24000.0,16.5166,16.5166,16.4584,16.4778,24000.0
2006-02-02 14:30:00,33.97,34.04,33.94,34.04,33200.0,16.4778,16.5117,16.4632,16.5117,33200.0
2006-02-02 14:40:00,34.03,34.06,33.94,33.99,30200.0,16.5069,16.5214,16.4632,16.4875,30200.0
2006-02-02 14:50:00,34.0,34.03,33.96,34.01,42000.0,16.4923,16.5069,16.4729,16.4972,42000.0
2006-02-02 15:00:00,33.99,34.05,33.95,34.02,48000.0,16.4875,16.5166,16.4681,16.502,48000.0
2006-02-02 15:10:00,34.04,34.08,33.99,34.05,22200.0,16.5117,16.5311,16.4875,16.5166,22200.0
2006-02-02 15:20:00,34.07,34.09,34.02,34.07,18400.0,16.5263,16.536,16.502,16.5263,18400.0
2006-02-02 15:30:00,34.07,34.13,34.03,34.13,28400.0,16.5263,16.5554,16.5069,16.5554,28400.0
2006-02-02 15:40:00,34.13,34.25,34.1,34.25,108200.0,16.5554,16.6136,16.5408,16.6136,108200.0
2006-02-02 15:50:00,34.23,34.24,34.14,34.15,62200.0,16.6039,16.6088,16.5603,16.5651,62200.0
2006-02-03 09:30:00,34.12,34.12,33.87,33.87,31400.0,16.5506,16.5506,16.4293,16.4293,31400.0
2006-02-03 09:40:00,33.85,33.97,33.81,33.85,40000.0,16.4196,16.4778,16.4002,16.4196,40000.0
2006-02-03 09:50:00,33.85,33.87,33.73,33.74,44400.0,16.4196,16.4293,16.3614,16.3662,44400.0
2006-02-03 10:00:00,33.74,33.74,33.56,33.56,120400.0,16.3662,16.3662,16.2789,16.2789,120400.0
2006-02-03 10:10:00,33.56,33.61,33.47,33.54,66200.0,16.2789,16.3032,16.2353,16.2692,66200.0
2006-02-03 10:20:00,33.54,33.63,33.52,33.61,28000.0,16.2692,16.3129,16.2595,16.3032,28000.0
2006-02-03 10:30:00,33.63,33.81,33.61,33.81,43800.0,16.3129,16.4002,16.3032,16.4002,43800.0
2006-02-03 10:40:00,33.8,33.93,33.77,33.84,36000.0,16.3953,16.4584,16.3808,16.4147,36000.0
2006-02-03 10:50:00,33.82,33.92,33.81,33.86,24400.0,16.405,16.4535,16.4002,16.4244,24400.0
2006-02-03 11:00:00,33.86,33.93,33.85,33.92,16200.0,16.4244,16.4584,16.4196,16.4535,16200.0
2006-02-03 11:10:00,33.93,34.04,33.85,33.98,75000.0,16.4584,16.5117,16.4196,16.4826,75000.0
2006-02-03 11:20:00,33.97,33.98,33.91,33.91,19000.0,16.4778,16.4826,16.4487,16.4487,19000.0
2006-02-03 11:30:00,33.91,34.03,33.85,34.02,28400.0,16.4487,16.5069,16.4196,16.502,28400.0
2006-02-03 11:40:00,34.02,34.06,33.9,33.92,21600.0,16.502,16.5214,16.4438,16.4535,21600.0
2006-02-03 11:50:00,33.94,33.95,33.93,33.95,12800.0,16.4632,16.4681,16.4584,16.4681,12800.0
2006-02-03 12:00:00,33.95,34.0,33.92,33.94,15000.0,16.4681,16.4923,16.4535,16.4632,15000.0
2006-02-03 12:10:00,33.94,33.96,33.92,33.92,22600.0,16.4632,16.4729,16.4535,16.4535,22600.0
2006-02-03 12:20:00,33.92,33.97,33.92,33.96,14600.0,16.4535,16.4778,16.4535,16.4729,14600.0
2006-02-03 12:30:00,33.97,34.09,33.96,34.09,30800.0,16.4778,16.536,16.4729,16.536,30800.0
2006-02-03 12:40:00,34.08,34.1,34.08,34.1,16200.0,16.5311,16.5408,16.5311,16.5408,16200.0
2006-02-03 12:50:00,34.1,34.16,34.1,34.14,19000.0,16.5408,16.57,16.5408,16.5603,19000.0
2006-02-03 13:00:00,34.13,34.13,34.08,34.1,12400.0,16.5554,16.5554,16.5311,16.5408,12400.0
2006-02-03 13:10:00,34.1,34.17,34.1,34.17,30400.0,16.5408,16.5748,16.5408,16.5748,30400.0
2006-02-03 13:20:00,34.17,34.23,34.17,34.22,46400.0,16.5748,16.6039,16.5748,16.5991,46400.0
2006-02-03 13:30:00,34.2,34.2,34.17,34.19,39800.0,16.5894,16.5894,16.5748,16.5845,39800.0
2006-02-03 13:40:00,34.17,34.17,34.1,34.1,20000.0,16.5748,16.5748,16.5408,16.5408,20000.0
2006-02-03 13:50:00,34.1,34.12,34.08,34.1,23000.0,16.5408,16.5506,16.5311,16.5408,23000.0
2006-02-03 14:00:00,34.1,34.12,34.08,34.1,20200.0,16.5408,16.5506,16.5311,16.5408,20200.0
2006-02-03 14:10:00,34.1,34.1,34.02,34.02,24400.0,16.5408,16.5408,16.502,16.502,24400.0
2006-02-03 14:20:00,34.02,34.07,34.01,34.06,19200.0,16.502,16.5263,16.4972,16.5214,19200.0
2006-02-03 14:30:00,34.05,34.07,34.02,34.07,36600.0,16.5166,16.5263,16.502,16.5263,36600.0
2006-02-03 14:40:00,34.08,34.1,34.02,34.1,34600.0,16.5311,16.5408,16.502,16.5408,34600.0
2006-02-03 14:50:00,34.1,34.1,34.01,34.02,32800.0,16.5408,16.5408,16.4972,16.502,32800.0
2006-02-03 15:00:00,34.02,34.06,33.98,34.04,32000.0,16.502,16.5214,16.4826,16.5117,32000.0
2006-02-03 15:10:00,34.04,34.1,34.04,34.06,20000.0,16.5117,16.5408,16.5117,16.5214,20000.0
2006-02-03 15:20:00,34.06,34.08,34.02,34.03,19200.0,16.5214,16.5311,16.502,16.5069,19200.0
2006-02-03 15:30:00,34.02,34.02,33.85,33.88,52800.0,16.502,16.502,16.4196,16.4341,52800.0
2006-02-03 15:40:00,33.88,33.9,33.8,33.83,49200.0,16.4341,16.4438,16.3953,16.4099,49200.0
2006-02-03 15:50:00,33.83,33.93,33.82,33.89,65400.0,16.4099,16.4584,16.405,16.439,65400.0
2006-02-06 09:30:00,33.73,33.8,33.73,33.77,50600.0,16.3614,16.3953,16.3614,16.3808,50600.0
2006-02-06 09:40:00,33.77,33.87,33.77,33.79,51000.0,16.3808,16.4293,16.3808,16.3905,51000.0
2006-02-06 09:50:00,33.79,33.89,33.79,33.88,64200.0,16.3905,16.439,16.3905,16.4341,64200.0
2006-02-06 10:00:00,33.88,33.93,33.85,33.87,42600.0,16.4341,16.4584,16.4196,16.4293,42600.0
2006-02-06 10:10:00,33.87,33.9,33.82,33.85,32200.0,16.4293,16.4438,16.405,16.4196,32200.0
2006-02-06 10:20:00,33.84,33.87,33.74,33.78,704000.0,16.4147,16.4293,16.3662,16.3856,704000.0
2006-02-06 10:30:00,33.77,33.86,33.76,33.85,40200.0,16.3808,16.4244,16.3759,16.4196,40200.0
2006-02-06 10:40:00,33.85,33.95,33.84,33.85,42000.0,16.4196,16.4681,16.4147,16.4196,42000.0
2006-02-06 10:50:00,33.85,33.88,33.83,33.86,32800.0,16.4196,16.4341,16.4099,16.4244,32800.0
2006-02-06 11:00:00,33.86,33.93,33.85,33.91,45000.0,16.4244,16.4584,16.4196,16.4487,45000.0
2006-02-06 11:10:00,33.9,33.92,33.86,33.88,21400.0,16.4438,16.4535,16.4244,16.4341,21400.0
2006-02-06 11:20:00,33.88,33.92,33.86,33.88,22400.0,16.4341,16.4535,16.4244,16.4341,22400.0
2006-02-06 11:30:00,33.88,33.91,33.88,33.9,32400.0,16.4341,16.4487,16.4341,16.4438,32400.0
2006-02-06 11:40:00,33.89,33.9,33.84,33.85,36200.0,16.439,16.4438,16.4147,16.4196,36200.0
2006-02-06 11:50:00,33.86,33.88,33.84,33.84,16600.0,16.4244,16.4341,16.4147,16.4147,16600.0
2006-02-06 12:00:00,33.84,33.9,33.84,33.86,26400.0,16.4147,16.4438,16.4147,16.4244,26400.0
2006-02-06 12:10:00,33.86,33.86,33.8,33.83,24200.0,16.4244,16.4244,16.3953,16.4099,24200.0
2006-02-06 12:20:00,33.83,33.83,33.72,33.72,25200.0,16.4099,16.4099,16.3565,16.3565,25200.0
2006-02-06 12:30:00,33.72,33.77,33.71,33.74,36000.0,16.3565,16.3808,16.3517,16.3662,36000.0
2006-02-06 12:40:00,33.75,33.8,33.74,33.77,19200.0,16.3711,16.3953,16.3662,16.3808,19200.0
2006-02-06 12:50:00,33.77,33.82,33.75,33.82,25800.0,16.3808,16.405,16.3711,16.405,25800.0
2006-02-06 13:00:00,33.81,33.85,33.81,33.85,19800.0,16.4002,16.4196,16.4002,16.4196,19800.0
2006-02-06 13:10:00,33.85,33.88,33.84,33.88,18400.0,16.4196,16.4341,16.4147,16.4341,18400.0
2006-02-06 13:20:00,33.88,34.0,33.88,33.99,29000.0,16.4341,16.4923,16.4341,16.4875,29000.0
2006-02-06 13:30:00,33.99,34.05,33.96,34.02,27200.0,16.4875,16.5166,16.4729,16.502,27200.0
2006-02-06 13:40:00,34.01,34.11,34.01,34.07,37000.0,16.4972,16.5457,16.4972,16.5263,37000.0
2006-02-06 13:50:00,34.07,34.07,34.0,34.0,24600.0,16.5263,16.5263,16.4923,16.4923,24600.0
2006-02-06 14:00:00,34.0,34.0,33.84,33.9,36000.0,16.4923,16.4923,16.4147,16.4438,36000.0
2006-02-06 14:10:00,33.92,33.96,33.91,33.92,12600.0,16.4535,16.4729,16.4487,16.4535,12600.0
2006-02-06 14:20:00,33.92,34.01,33.92,33.97,18600.0,16.4535,16.4972,16.4535,16.4778,18600.0
2006-02-06 14:30:00,33.98,34.07,33.97,34.07,33000.0,16.4826,16.5263,16.4778,16.5263,33000.0
2006-02-06 14:40:00,34.06,34.1,34.04,34.09,16600.0,16.5214,16.5408,16.5117,16.536,16600.0
2006-02-06 14:50:00,34.09,34.13,34.04,34.07,22400.0,16.536,16.5554,16.5117,16.5263,22400.0
2006-02-06 15:00:00,34.07,34.1,34.03,34.09,20400.0,16.5263,16.5408,16.5069,16.536,20400.0
2006-02-06 15:10:00,34.1,34.12,34.07,34.08,13400.0,16.5408,16.5506,16.5263,16.5311,13400.0
2006-02-06 15:20:00,34.08,34.12,34.05,34.06,16800.0,16.5311,16.5506,16.5166,16.5214,16800.0
2006-02-06 15:30:00,34.06,34.07,34.04,34.05,24800.0,16.5214,16.5263,16.5117,16.5166,24800.0
2006-02-06 15:40:00,34.05,34.13,34.02,34.05,29800.0,16.5166,16.5554,16.502,16.5166,29800.0
2006-02-06 15:50:00,34.05,34.05,33.97,33.97,32000.0,16.5166,16.5166,16.4778,16.4778,32000.0
2006-02-07 09:30:00,33.87,33.87,33.74,33.77,28400.0,16.4293,16.4293,16.3662,16.3808,28400.0
2006-02-07 09:40:00,33.77,33.79,33.72,33.77,37400.0,16.3808,16.3905,16.3565,16.3808,37400.0
2006-02-07 09:50:00,33.77,33.77,33.68,33.72,34000.0,16.3808,16.3808,16.3371,16.3565,34000.0
2006-02-07 10:00:00,33.71,33.73,33.62,33.71,56600.0,16.3517,16.3614,16.308,16.3517,56600.0
2006-02-07 10:10:00,33.71,33.71,33.55,33.55,20000.0,16.3517,16.3517,16.2741,16.2741,20000.0
2006-02-07 10:20:00,33.54,33.58,33.46,33.5,201600.0,16.2692,16.2886,16.2304,16.2498,201600.0
2006-02-07 10:30:00,33.5,33.51,33.48,33.48,35000.0,16.2498,16.2547,16.2401,16.2401,35000.0
2006-02-07 10:40:00,33.48,33.48,33.33,33.33,48000.0,16.2401,16.2401,16.1673,16.1673,48000.0
2006-02-07 10:50:00,33.36,33.38,33.33,33.34,33600.0,16.1819,16.1916,16.1673,16.1722,33600.0
2006-02-07 11:00:00,33.33,33.38,33.32,33.35,46800.0,16.1673,16.1916,16.1625,16.177,46800.0
2006-02-07 11:10:00,33.35,33.4,33.35,33.4,23600.0,16.177,16.2013,16.177,16.2013,23600.0
2006-02-07 11:20:00,33.41,33.51,33.4,33.48,41800.0,16.2062,16.2547,16.2013,16.2401,41800.0
2006-02-07 11:30:00,33.45,33.49,33.43,33.48,23200.0,16.2256,16.245,16.2159,16.2401,23200.0
2006-02-07 11:40:00,33.48,33.5,33.48,33.48,59400.0,16.2401,16.2498,16.2401,16.2401,59400.0
2006-02-07 11:50:00,33.48,33.48,33.4,33.42,32800.0,16.2401,16.2401,16.2013,16.211,32800.0
2006-02-07 12:00:00,33.41,33.45,33.4,33.43,15400.0,16.2062,16.2256,16.2013,16.2159,15400.0
2006-02-07 12:10:00,33.45,33.45,33.4,33.45,22600.0,16.2256,16.2256,16.2013,16.2256,22600.0
2006-02-07 12:20:00,33.46,33.48,33.43,33.46,16200.0,16.2304,16.2401,16.2159,16.2304,16200.0
2006-02-07 12:30:00,33.45,33.52,33.44,33.51,31800.0,16.2256,16.2595,16.2207,16.2547,31800.0
2006-02-07 12:40:00,33.51,33.54,33.51,33.51,13200.0,16.2547,16.2692,16.2547,16.2547,13200.0
2006-02-07 12:50:00,33.51,33.57,33.51,33.57,15000.0,16.2547,16.2838,16.2547,16.2838,15000.0
2006-02-07 13:00:00,33.56,33.57,33.49,33.51,36200.0,16.2789,16.2838,16.245,16.2547,36200.0
2006-02-07 13:10:00,33.51,33.55,33.47,33.52,46200.0,16.2547,16.2741,16.2353,16.2595,46200.0
2006-02-07 13:20:00,33.52,33.54,33.48,33.54,33400.0,16.2595,16.2692,16.2401,16.2692,33400.0
2006-02-07 13:30:00,33.52,33.53,33.5,33.52,16600.0,16.2595,16.2644,16.2498,16.2595,16600.0
2006-02-07 13:40:00,33.52,33.59,33.51,33.57,23800.0,16.2595,16.2935,16.2547,16.2838,23800.0
2006-02-07 13:50:00,33.56,33.6,33.54,33.59,26400.0,16.2789,16.2983,16.2692,16.2935,26400.0
2006-02-07 14:00:00,33.58,33.63,33.52,33.6,19600.0,16.2886,16.3129,16.2595,16.2983,19600.0
2006-02-07 14:10:00,33.6,33.65,33.59,33.59,35800.0,16.2983,16.3226,16.2935,16.2935,35800.0
2006-02-07 14:20:00,33.59,33.66,33.58,33.63,16200.0,16.2935,16.3274,16.2886,16.3129,16200.0
2006-02-07 14:30:00,33.63,33.64,33.59,33.63,21000.0,16.3129,16.3177,16.2935,16.3129,21000.0
2006-02-07 14:40:00,33.62,33.67,33.6,33.66,19000.0,16.308,16.3323,16.2983,16.3274,19000.0
2006-02-07 14:50:00,33.65,33.67,33.62,33.63,23400.0,16.3226,16.3323,16.308,16.3129,23400.0
2006-02-07 15:00:00,33.64,33.67,33.6,33.6,17000.0,16.3177,16.3323,16.2983,16.2983,17000.0
2006-02-07 15:10:00,33.6,33.61,33.57,33.61,16800.0,16.2983,16.3032,16.2838,16.3032,16800.0
2006-02-07 15:20:00,33.6,33.6,33.53,33.55,41200.0,16.2983,16.2983,16.2644,16.2741,41200.0
2006-02-07 15:30:00,33.54,33.57,33.52,33.57,37800.0,16.2692,16.2838,16.2595,16.2838,37800.0
2006-02-07 15:40:00,33.59,33.62,33.53,33.58,33200.0,16.2935,16.308,16.2644,16.2886,33200.0
2006-02-07 15:50:00,33.58,33.6,33.51,33.54,37400.0,16.2886,16.2983,16.2547,16.2692,37400.0
2006-02-08 09:30:00,33.55,33.55,33.47,33.47,44800.0,16.2741,16.2741,16.2353,16.2353,44800.0
2006-02-08 09:40:00,33.45,33.45,33.32,33.32,38800.0,16.2256,16.2256,16.1625,16.1625,38800.0
2006-02-08 09:50:00,33.32,33.38,33.24,33.38,29400.0,16.1625,16.1916,16.1237,16.1916,29400.0
2006-02-08 10:00:00,33.38,33.43,33.35,33.38,26600.0,16.1916,16.2159,16.177,16.1916,26600.0
2006-02-08 10:10:00,33.38,33.42,33.35,33.35,33800.0,16.1916,16.211,16.177,16.177,33800.0
2006-02-08 10:20:00,33.35,33.42,33.32,33.41,32200.0,16.177,16.211,16.1625,16.2062,32200.0
2006-02-08 10:30:00,33.42,33.42,33.35,33.35,19000.0,16.211,16.211,16.177,16.177,19000.0
2006-02-08 10:40:00,33.35,33.35,33.27,33.32,12400.0,16.177,16.177,16.1382,16.1625,12400.0
2006-02-08 10:50:00,33.32,33.34,33.32,33.33,20200.0,16.1625,16.1722,16.1625,16.1673,20200.0
2006-02-08 11:00:00,33.34,33.38,33.31,33.31,23400.0,16.1722,16.1916,16.1576,16.1576,23400.0
2006-02-08 11:10:00,33.32,33.35,33.3,33.31,24400.0,16.1625,16.177,16.1528,16.1576,24400.0
2006-02-08 11:20:00,33.31,33.34,33.24,33.24,19000.0,16.1576,16.1722,16.1237,16.1237,19000.0
2006-02-08 11:30:00,33.24,33.26,33.2,33.22,14200.0,16.1237,16.1334,16.1043,16.114,14200.0
2006-02-08 11:40:00,33.22,33.31,33.22,33.29,34600.0,16.114,16.1576,16.114,16.1479,34600.0
2006-02-08 11:50:00,33.28,33.3,33.26,33.3,12200.0,16.1431,16.1528,16.1334,16.1528,12200.0
2006-02-08 12:00:00,33.3,33.34,33.3,33.34,17600.0,16.1528,16.1722,16.1528,16.1722,17600.0
2006-02-08 12:10:00,33.34,33.34,33.26,33.27,19000.0,16.1722,16.1722,16.1334,16.1382,19000.0
2006-02-08 12:20:00,33.26,33.3,33.25,33.25,24800.0,16.1334,16.1528,16.1285,16.1285,24800.0
2006-02-08 12:30:00,33.25,33.27,33.25,33.27,6000.0,16.1285,16.1382,16.1285,16.1382,6000.0
2006-02-08 12:40:00,33.26,33.29,33.25,33.27,37800.0,16.1334,16.1479,16.1285,16.1382,37800.0
2006-02-08 12:50:00,33.26,33.26,33.16,33.17,41800.0,16.1334,16.1334,16.0849,16.0897,41800.0
2006-02-08 13:00:00,33.19,33.21,33.17,33.19,21600.0,16.0994,16.1091,16.0897,16.0994,21600.0
2006-02-08 13:10:00,33.19,33.21,33.16,33.16,30200.0,16.0994,16.1091,16.0849,16.0849,30200.0
2006-02-08 13:20:00,33.15,33.17,33.12,33.13,26200.0,16.08,16.0897,16.0655,16.0703,26200.0
2006-02-08 13:30:00,33.13,33.15,33.07,33.11,32400.0,16.0703,16.08,16.0412,16.0606,32400.0
2006-02-08 13:40:00,33.15,33.15,33.07,33.07,38400.0,16.08,16.08,16.0412,16.0412,38400.0
2006-02-08 13:50:00,33.07,33.17,33.06,33.17,72800.0,16.0412,16.0897,16.0364,16.0897,72800.0
2006-02-08 14:00:00,33.16,33.19,33.11,33.13,26200.0,16.0849,16.0994,16.0606,16.0703,26200.0
2006-02-08 14:10:00,33.13,33.15,33.1,33.1,19200.0,16.0703,16.08,16.0558,16.0558,19200.0
2006-02-08 14:20:00,33.1,33.12,33.09,33.12,22600.0,16.0558,16.0655,16.0509,16.0655,22600.0
2006-02-08 14:30:00,33.12,33.14,33.1,33.12,18000.0,16.0655,16.0752,16.0558,16.0655,18000.0
2006-02-08 14:40:00,33.12,33.14,33.1,33.13,17400.0,16.0655,16.0752,16.0558,16.0703,17400.0
2006-02-08 14:50:00,33.14,33.16,33.11,33.12,18400.0,16.0752,16.0849,16.0606,16.0655,18400.0
2006-02-08 15:00:00,33.12,33.16,33.08,33.12,106400.0,16.0655,16.0849,16.0461,16.0655,106400.0
2006-02-08 15:10:00,33.12,33.17,33.09,33.13,38000.0,16.0655,16.0897,16.0509,16.0703,38000.0
2006-02-08 15:20:00,33.13,33.15,33.12,33.13,46600.0,16.0703,16.08,16.0655,16.0703,46600.0
2006-02-08 15:30:00,33.13,33.18,33.13,33.13,61000.0,16.0703,16.0946,16.0703,16.0703,61000.0
2006-02-08 15:40:00,33.13,33.13,33.1,33.13,121000.0,16.0703,16.0703,16.0558,16.0703,121000.0
2006-02-08 15:50:00,33.13,33.15,33.09,33.09,75400.0,16.0703,16.08,16.0509,16.0509,75400.0
2006-02-09 09:30:00,33.52,33.52,32.88,32.96,78600.0,16.2595,16.2595,15.9491,15.9879,78600.0
2006-02-09 09:40:00,32.96,33.14,32.96,33.1,111000.0,15.9879,16.0752,15.9879,16.0558,111000.0
2006-02-09 09:50:00,33.1,33.15,33.05,33.1,109200.0,16.0558,16.08,16.0315,16.0558,109200.0
2006-02-09 10:00:00,33.1,33.31,33.09,33.31,94400.0,16.0558,16.1576,16.0509,16.1576,94400.0
2006-02-09 10:10:00,33.3,33.39,33.29,33.3,56000.0,16.1528,16.1965,16.1479,16.1528,56000.0
2006-02-09 10:20:00,33.3,33.42,33.3,33.42,28000.0,16.1528,16.211,16.1528,16.211,28000.0
2006-02-09 10:30:00,33.41,33.52,33.39,33.51,39600.0,16.2062,16.2595,16.1965,16.2547,39600.0
2006-02-09 10:40:00,33.51,33.65,33.51,33.62,63400.0,16.2547,16.3226,16.2547,16.308,63400.0
2006-02-09 10:50:00,33.6,33.65,33.58,33.6,32800.0,16.2983,16.3226,16.2886,16.2983,32800.0
2006-02-09 11:00:00,33.6,33.73,33.59,33.73,91000.0,16.2983,16.3614,16.2935,16.3614,91000.0
2006-02-09 11:10:00,33.71,33.73,33.68,33.68,65400.0,16.3517,16.3614,16.3371,16.3371,65400.0
2006-02-09 11:20:00,33.69,33.72,33.69,33.71,16200.0,16.342,16.3565,16.342,16.3517,16200.0
2006-02-09 11:30:00,33.71,33.75,33.7,33.73,62400.0,16.3517,16.3711,16.3468,16.3614,62400.0
2006-02-09 11:40:00,33.74,33.74,33.66,33.67,42600.0,16.3662,16.3662,16.3274,16.3323,42600.0
2006-02-09 11:50:00,33.67,33.67,33.6,33.62,30600.0,16.3323,16.3323,16.2983,16.308,30600.0
2006-02-09 12:00:00,33.61,33.63,33.58,33.58,34200.0,16.3032,16.3129,16.2886,16.2886,34200.0
2006-02-09 12:10:00,33.57,33.6,33.54,33.59,17600.0,16.2838,16.2983,16.2692,16.2935,17600.0
2006-02-09 12:20:00,33.59,33.63,33.59,33.61,40800.0,16.2935,16.3129,16.2935,16.3032,40800.0
2006-02-09 12:30:00,33.6,33.69,33.6,33.68,17400.0,16.2983,16.342,16.2983,16.3371,17400.0
2006-02-09 12:40:00,33.68,33.68,33.62,33.67,34800.0,16.3371,16.3371,16.308,16.3323,34800.0
2006-02-09 12:50:00,33.65,33.68,33.59,33.63,26000.0,16.3226,16.3371,16.2935,16.3129,26000.0
2006-02-09 13:00:00,33.63,33.76,33.63,33.74,37600.0,16.3129,16.3759,16.3129,16.3662,37600.0
2006-02-09 13:10:00,33.74,33.78,33.72,33.76,24000.0,16.3662,16.3856,16.3565,16.3759,24000.0
2006-02-09 13:20:00,33.75,33.75,33.68,33.7,21200.0,16.3711,16.3711,16.3371,16.3468,21200.0
2006-02-09 13:30:00,33.72,33.74,33.69,33.74,13400.0,16.3565,16.3662,16.342,16.3662,13400.0
2006-02-09 13:40:00,33.74,33.77,33.68,33.72,22800.0,16.3662,16.3808,16.3371,16.3565,22800.0
2006-02-09 13:50:00,33.69,33.74,33.66,33.74,55000.0,16.342,16.3662,16.3274,16.3662,55000.0
2006-02-09 14:00:00,33.74,33.75,33.69,33.69,56000.0,16.3662,16.3711,16.342,16.342,56000.0
2006-02-09 14:10:00,33.69,33.69,33.62,33.62,32800.0,16.342,16.342,16.308,16.308,32800.0
2006-02-09 14:20:00,33.6,33.65,33.6,33.62,34800.0,16.2983,16.3226,16.2983,16.308,34800.0
2006-02-09 14:30:00,33.62,33.65,33.62,33.65,33400.0,16.308,16.3226,16.308,16.3226,33400.0
2006-02-09 14:40:00,33.66,33.84,33.64,33.84,92800.0,16.3274,16.4147,16.3177,16.4147,92800.0
2006-02-09 14:50:00,33.85,33.98,33.85,33.9,160200.0,16.4196,16.4826,16.4196,16.4438,160200.0
2006-02-09 15:00:00,33.9,33.93,33.81,33.87,90400.0,16.4438,16.4584,16.4002,16.4293,90400.0
2006-02-09 15:10:00,33.87,33.88,33.7,33.74,64800.0,16.4293,16.4341,16.3468,16.3662,64800.0
2006-02-09 15:20:00,33.73,33.78,33.71,33.74,46800.0,16.3614,16.3856,16.3517,16.3662,46800.0
2006-02-09 15:30:00,33.74,33.75,33.65,33.65,55600.0,16.3662,16.3711,16.3226,16.3226,55600.0
2006-02-09 15:40:00,33.65,33.66,33.58,33.58,79200.0,16.3226,16.3274,16.2886,16.2886,79200.0
2006-02-09 15:50:00,33.58,33.63,33.55,33.6,46200.0,16.2886,16.3129,16.2741,16.2983,46200.0
2006-02-10 09:30:00,33.62,33.88,33.57,33.85,81400.0,16.308,16.4341,16.2838,16.4196,81400.0
2006-02-10 09:40:00,33.86,34.02,33.85,34.02,72800.0,16.4244,16.502,16.4196,16.502,72800.0
2006-02-10 09:50:00,34.02,34.27,34.02,34.27,101400.0,16.502,16.6233,16.502,16.6233,101400.0
2006-02-10 10:00:00,34.27,34.3,34.23,34.27,140800.0,16.6233,16.6379,16.6039,16.6233,140800.0
2006-02-10 10:10:00,34.27,34.33,34.25,34.31,97800.0,16.6233,16.6524,16.6136,16.6427,97800.0
2006-02-10 10:20:00,34.29,34.38,34.29,34.3,69600.0,16.633,16.6767,16.633,16.6379,69600.0
2006-02-10 10:30:00,34.3,34.42,34.21,34.26,125400.0,16.6379,16.6961,16.5942,16.6185,125400.0
2006-02-10 10:40:00,34.26,34.27,34.02,34.02,71800.0,16.6185,16.6233,16.502,16.502,71800.0
2006-02-10 10:50:00,34.02,34.05,33.92,33.92,75600.0,16.502,16.5166,16.4535,16.4535,75600.0
2006-02-10 11:00:00,33.92,33.97,33.88,33.91,75800.0,16.4535,16.4778,16.4341,16.4487,75800.0
2006-02-10 11:10:00,33.91,33.91,33.85,33.88,41400.0,16.4487,16.4487,16.4196,16.4341,41400.0
2006-02-10 11:20:00,33.88,33.95,33.88,33.9,63000.0,16.4341,16.4681,16.4341,16.4438,63000.0
2006-02-10 11:30:00,33.91,33.94,33.89,33.93,35400.0,16.4487,16.4632,16.439,16.4584,35400.0
2006-02-10 11:40:00,33.92,33.92,33.85,33.9,15400.0,16.4535,16.4535,16.4196,16.4438,15400.0
2006-02-10 11:50:00,33.9,34.0,33.9,33.93,31400.0,16.4438,16.4923,16.4438,16.4584,31400.0
2006-02-10 12:00:00,33.93,33.93,33.9,33.92,33800.0,16.4584,16.4584,16.4438,16.4535,33800.0
2006-02-10 12:10:00,33.93,33.93,33.9,33.91,76800.0,16.4584,16.4584,16.4438,16.4487,76800.0
2006-02-10 12:20:00,33.92,33.97,33.9,33.97,93400.0,16.4535,16.4778,16.4438,16.4778,93400.0
2006-02-10 12:30:00,33.96,34.0,33.93,34.0,88800.0,16.4729,16.4923,16.4584,16.4923,88800.0
2006-02-10 12:40:00,34.01,34.01,33.94,33.99,42600.0,16.4972,16.4972,16.4632,16.4875,42600.0
2006-02-10 12:50:00,33.98,33.98,33.91,33.91,20600.0,16.4826,16.4826,16.4487,16.4487,20600.0
2006-02-10 13:00:00,33.92,33.98,33.91,33.97,21400.0,16.4535,16.4826,16.4487,16.4778,21400.0
2006-02-10 13:10:00,33.98,33.99,33.93,33.95,16200.0,16.4826,16.4875,16.4584,16.4681,16200.0
2006-02-10 13:20:00,33.95,33.97,33.91,33.95,16400.0,16.4681,16.4778,16.4487,16.4681,16400.0
2006-02-10 13:30:00,33.94,33.99,33.94,33.96,9600.0,16.4632,16.4875,16.4632,16.4729,9600.0
2006-02-10 13:40:00,33.98,33.98,33.91,33.94,27800.0,16.4826,16.4826,16.4487,16.4632,27800.0
2006-02-10 13:50:00,33.94,33.99,33.93,33.99,24800.0,16.4632,16.4875,16.4584,16.4875,24800.0
2006-02-10 14:00:00,33.99,34.1,33.99,34.06,47000.0,16.4875,16.5408,16.4875,16.5214,47000.0
2006-02-10 14:10:00,34.07,34.1,34.05,34.1,35600.0,16.5263,16.5408,16.5166,16.5408,35600.0
2006-02-10 14:20:00,34.12,34.13,34.0,34.11,43000.0,16.5506,16.5554,16.4923,16.5457,43000.0
2006-02-10 14:30:00,34.11,34.12,34.06,34.1,35200.0,16.5457,16.5506,16.5214,16.5408,35200.0
2006-02-10 14:40:00,34.1,34.11,34.03,34.05,80000.0,16.5408,16.5457,16.5069,16.5166,80000.0
2006-02-10 14:50:00,34.02,34.1,34.02,34.09,38800.0,16.502,16.5408,16.502,16.536,38800.0
2006-02-10 15:00:00,34.08,34.09,34.05,34.06,79600.0,16.5311,16.536,16.5166,16.5214,79600.0
2006-02-10 15:10:00,34.06,34.13,34.06,34.08,89600.0,16.5214,16.5554,16.5214,16.5311,89600.0
2006-02-10 15:20:00,34.08,34.13,34.05,34.12,67600.0,16.5311,16.5554,16.5166,16.5506,67600.0
2006-02-10 15:30:00,34.12,34.12,34.05,34.05,125800.0,16.5506,16.5506,16.5166,16.5166,125800.0
2006-02-10 15:40:00,34.05,34.09,34.05,34.08,58200.0,16.5166,16.536,16.5166,16.5311,58200.0
2006-02-10 15:50:00,34.08,34.13,34.08,34.1,42400.0,16.5311,16.5554,16.5311,16.5408,42400.0
2006-02-13 09:30:00,33.97,34.07,33.91,33.91,80600.0,16.4778,16.5263,16.4487,16.4487,80600.0
2006-02-13 09:40:00,33.91,34.08,33.91,34.08,61200.0,16.4487,16.5311,16.4487,16.5311,61200.0
2006-02-13 09:50:00,34.07,34.1,33.97,33.99,35000.0,16.5263,16.5408,16.4778,16.4875,35000.0
2006-02-13 10:00:00,33.99,34.07,33.99,34.05,31400.0,16.4875,16.5263,16.4875,16.5166,31400.0
2006-02-13 10:10:00,34.05,34.08,34.02,34.03,30400.0,16.5166,16.5311,16.502,16.5069,30400.0
2006-02-13 10:20:00,34.03,34.05,34.0,34.03,73400.0,16.5069,16.5166,16.4923,16.5069,73400.0
2006-02-13 10:30:00,34.05,34.06,34.01,34.04,32800.0,16.5166,16.5214,16.4972,16.5117,32800.0
2006-02-13 10:40:00,34.04,34.04,34.0,34.01,38200.0,16.5117,16.5117,16.4923,16.4972,38200.0
2006-02-13 10:50:00,34.01,34.08,34.01,34.07,25800.0,16.4972,16.5311,16.4972,16.5263,25800.0
2006-02-13 11:00:00,34.06,34.12,34.0,34.1,33800.0,16.5214,16.5506,16.4923,16.5408,33800.0
2006-02-13 11:10:00,34.11,34.12,34.06,34.08,25600.0,16.5457,16.5506,16.5214,16.5311,25600.0
2006-02-13 11:20:00,34.09,34.14,34.08,34.13,27400.0,16.536,16.5603,16.5311,16.5554,27400.0
2006-02-13 11:30:00,34.13,34.17,34.09,34.1,17600.0,16.5554,16.5748,16.536,16.5408,17600.0
2006-02-13 11:40:00,34.1,34.14,34.08,34.09,20200.0,16.5408,16.5603,16.5311,16.536,20200.0
2006-02-13 11:50:00,34.1,34.13,34.05,34.05,15200.0,16.5408,16.5554,16.5166,16.5166,15200.0
2006-02-13 12:00:00,34.05,34.11,34.05,34.09,11800.0,16.5166,16.5457,16.5166,16.536,11800.0
2006-02-13 12:10:00,34.09,34.11,34.07,34.1,15800.0,16.536,16.5457,16.5263,16.5408,15800.0
2006-02-13 12:20:00,34.1,34.12,34.07,34.1,13000.0,16.5408,16.5506,16.5263,16.5408,13000.0
2006-02-13 12:30:00,34.09,34.09,34.04,34.04,12200.0,16.536,16.536,16.5117,16.5117,12200.0
2006-02-13 12:40:00,34.04,34.05,34.01,34.04,20000.0,16.5117,16.5166,16.4972,16.5117,20000.0
2006-02-13 12:50:00,34.04,34.05,34.03,34.05,22800.0,16.5117,16.5166,16.5069,16.5166,22800.0
2006-02-13 13:00:00,34.05,34.1,34.02,34.09,18000.0,16.5166,16.5408,16.502,16.536,18000.0
2006-02-13 13:10:00,34.09,34.1,34.04,34.05,29400.0,16.536,16.5408,16.5117,16.5166,29400.0
2006-02-13 13:20:00,34.05,34.09,34.04,34.09,42400.0,16.5166,16.536,16.5117,16.536,42400.0
2006-02-13 13:30:00,34.08,34.1,34.06,34.08,50000.0,16.5311,16.5408,16.5214,16.5311,50000.0
2006-02-13 13:40:00,34.07,34.08,34.06,34.08,21400.0,16.5263,16.5311,16.5214,16.5311,21400.0
2006-02-13 13:50:00,34.08,34.11,34.07,34.1,25000.0,16.5311,16.5457,16.5263,16.5408,25000.0
2006-02-13 14:00:00,34.1,34.1,34.06,34.07,12200.0,16.5408,16.5408,16.5214,16.5263,12200.0
2006-02-13 14:10:00,34.06,34.1,34.05,34.07,18200.0,16.5214,16.5408,16.5166,16.5263,18200.0
2006-02-13 14:20:00,34.07,34.09,34.06,34.08,11000.0,16.5263,16.536,16.5214,16.5311,11000.0
2006-02-13 14:30:00,34.08,34.1,34.06,34.07,15800.0,16.5311,16.5408,16.5214,16.5263,15800.0
2006-02-13 14:40:00,34.07,34.09,34.05,34.06,16400.0,16.5263,16.536,16.5166,16.5214,16400.0
2006-02-13 14:50:00,34.08,34.08,34.01,34.07,40400.0,16.5311,16.5311,16.4972,16.5263,40400.0
2006-02-13 15:00:00,34.05,34.07,34.03,34.05,25200.0,16.5166,16.5263,16.5069,16.5166,25200.0
2006-02-13 15:10:00,34.05,34.06,34.0,34.01,46200.0,16.5166,16.5214,16.4923,16.4972,46200.0
2006-02-13 15:20:00,34.0,34.04,34.0,34.02,31000.0,16.4923,16.5117,16.4923,16.502,31000.0
2006-02-13 15:30:00,34.01,34.03,34.01,34.01,39000.0,16.4972,16.5069,16.4972,16.4972,39000.0
2006-02-13 15:40:00,34.01,34.01,33.94,33.96,66200.0,16.4972,16.4972,16.4632,16.4729,66200.0
2006-02-13 15:50:00,33.94,34.0,33.92,33.97,82000.0,16.4632,16.4923,16.4535,16.4778,82000.0
2006-02-14 09:30:00,34.0,34.0,33.85,33.86,78000.0,16.4923,16.4923,16.4196,16.4244,78000.0
2006-02-14 09:40:00,33.86,33.89,33.69,33.7,100800.0,16.4244,16.439,16.342,16.3468,100800.0
2006-02-14 09:50:00,33.7,33.7,33.63,33.69,56600.0,16.3468,16.3468,16.3129,16.342,56600.0
2006-02-14 10:00:00,33.7,33.76,33.58,33.58,45800.0,16.3468,16.3759,16.2886,16.2886,45800.0
2006-02-14 10:10:00,33.59,33.59,33.44,33.49,76000.0,16.2935,16.2935,16.2207,16.245,76000.0
2006-02-14 10:20:00,33.48,33.49,33.41,33.42,53800.0,16.2401,16.245,16.2062,16.211,53800.0
2006-02-14 10:30:00,33.42,33.44,33.21,33.27,80400.0,16.211,16.2207,16.1091,16.1382,80400.0
2006-02-14 10:40:00,33.26,33.44,33.26,33.44,50200.0,16.1334,16.2207,16.1334,16.2207,50200.0
2006-02-14 10:50:00,33.44,33.51,33.4,33.51,54200.0,16.2207,16.2547,16.2013,16.2547,54200.0
2006-02-14 11:00:00,33.52,33.69,33.49,33.69,99000.0,16.2595,16.342,16.245,16.342,99000.0
2006-02-14 11:10:00,33.68,33.77,33.68,33.74,71200.0,16.3371,16.3808,16.3371,16.3662,71200.0
2006-02-14 11:20:00,33.73,33.74,33.69,33.71,39400.0,16.3614,16.3662,16.342,16.3517,39400.0
2006-02-14 11:30:00,33.72,33.75,33.66,33.67,35800.0,16.3565,16.3711,16.3274,16.3323,35800.0
2006-02-14 11:40:00,33.67,33.68,33.62,33.68,25400.0,16.3323,16.3371,16.308,16.3371,25400.0
2006-02-14 11:50:00,33.68,33.83,33.68,33.83,22200.0,16.3371,16.4099,16.3371,16.4099,22200.0
2006-02-14 12:00:00,33.83,33.83,33.77,33.77,82400.0,16.4099,16.4099,16.3808,16.3808,82400.0
2006-02-14 12:10:00,33.78,33.81,33.76,33.77,18000.0,16.3856,16.4002,16.3759,16.3808,18000.0
2006-02-14 12:20:00,33.78,33.81,33.77,33.78,33600.0,16.3856,16.4002,16.3808,16.3856,33600.0
2006-02-14 12:30:00,33.77,33.78,33.73,33.78,17200.0,16.3808,16.3856,16.3614,16.3856,17200.0
2006-02-14 12:40:00,33.79,33.82,33.74,33.77,46600.0,16.3905,16.405,16.3662,16.3808,46600.0
2006-02-14 12:50:00,33.77,33.78,33.72,33.77,39600.0,16.3808,16.3856,16.3565,16.3808,39600.0
2006-02-14 13:00:00,33.77,33.8,33.73,33.78,30200.0,16.3808,16.3953,16.3614,16.3856,30200.0
2006-02-14 13:10:00,33.77,33.8,33.75,33.79,23800.0,16.3808,16.3953,16.3711,16.3905,23800.0
2006-02-14 13:20:00,33.79,33.92,33.73,33.77,33000.0,16.3905,16.4535,16.3614,16.3808,33000.0
2006-02-14 13:30:00,33.77,33.82,33.77,33.8,97200.0,16.3808,16.405,16.3808,16.3953,97200.0
2006-02-14 13:40:00,33.81,33.88,33.8,33.85,29000.0,16.4002,16.4341,16.3953,16.4196,29000.0
2006-02-14 13:50:00,33.85,33.93,33.85,33.85,27200.0,16.4196,16.4584,16.4196,16.4196,27200.0
2006-02-14 14:00:00,33.84,33.95,33.82,33.91,39400.0,16.4147,16.4681,16.405,16.4487,39400.0
2006-02-14 14:10:00,33.93,33.97,33.92,33.96,97000.0,16.4584,16.4778,16.4535,16.4729,97000.0
2006-02-14 14:20:00,33.95,34.06,33.94,34.05,36400.0,16.4681,16.5214,16.4632,16.5166,36400.0
2006-02-14 14:30:00,34.05,34.13,34.03,34.05,37600.0,16.5166,16.5554,16.5069,16.5166,37600.0
2006-02-14 14:40:00,34.05,34.07,34.02,34.06,25200.0,16.5166,16.5263,16.502,16.5214,25200.0
2006-02-14 14:50:00,34.07,34.13,34.06,34.11,64000.0,16.5263,16.5554,16.5214,16.5457,64000.0
2006-02-14 15:00:00,34.11,34.13,34.09,34.09,69400.0,16.5457,16.5554,16.536,16.536,69400.0
2006-02-14 15:10:00,34.08,34.1,34.05,34.06,44400.0,16.5311,16.5408,16.5166,16.5214,44400.0
2006-02-14 15:20:00,34.07,34.15,34.07,34.15,38800.0,16.5263,16.5651,16.5263,16.5651,38800.0
2006-02-14 15:30:00,34.13,34.13,34.08,34.1,38600.0,16.5554,16.5554,16.5311,16.5408,38600.0
2006-02-14 15:40:00,34.1,34.13,34.1,34.13,42200.0,16.5408,16.5554,16.5408,16.5554,42200.0
2006-02-14 15:50:00,34.13,34.15,34.08,34.15,81200.0,16.5554,16.5651,16.5311,16.5651,81200.0
2006-02-15 09:30:00,34.16,34.23,34.1,34.19,56400.0,16.57,16.6039,16.5408,16.5845,56400.0
2006-02-15 09:40:00,34.15,34.21,34.09,34.12,108600.0,16.5651,16.5942,16.536,16.5506,108600.0
2006-02-15 09:50:00,34.13,34.22,34.12,34.22,90400.0,16.5554,16.5991,16.5506,16.5991,90400.0
2006-02-15 10:00:00,34.2,34.43,34.14,34.4,118600.0,16.5894,16.7009,16.5603,16.6864,118600.0
2006-02-15 10:10:00,34.38,34.5,34.38,34.45,60400.0,16.6767,16.7349,16.6767,16.7106,60400.0
2006-02-15 10:20:00,34.43,34.61,34.36,34.38,43200.0,16.7009,16.7882,16.667,16.6767,43200.0
2006-02-15 10:30:00,34.38,34.51,34.24,34.3,49000.0,16.6767,16.7397,16.6088,16.6379,49000.0
2006-02-15 10:40:00,34.31,34.41,34.31,34.41,24800.0,16.6427,16.6912,16.6427,16.6912,24800.0
2006-02-15 10:50:00,34.43,34.43,34.33,34.34,16400.0,16.7009,16.7009,16.6524,16.6573,16400.0
2006-02-15 11:00:00,34.35,34.37,34.32,34.36,16000.0,16.6621,16.6718,16.6476,16.667,16000.0
2006-02-15 11:10:00,34.35,34.36,34.29,34.33,20000.0,16.6621,16.667,16.633,16.6524,20000.0
2006-02-15 11:20:00,34.32,34.33,34.28,34.29,13200.0,16.6476,16.6524,16.6282,16.633,13200.0
2006-02-15 11:30:00,34.28,34.33,34.22,34.23,35600.0,16.6282,16.6524,16.5991,16.6039,35600.0
2006-02-15 11:40:00,34.22,34.26,34.15,34.15,23800.0,16.5991,16.6185,16.5651,16.5651,23800.0
2006-02-15 11:50:00,34.15,34.21,34.14,34.2,12800.0,16.5651,16.5942,16.5603,16.5894,12800.0
2006-02-15 12:00:00,34.18,34.2,34.09,34.1,17600.0,16.5797,16.5894,16.536,16.5408,17600.0
2006-02-15 12:10:00,34.1,34.13,34.05,34.06,25000.0,16.5408,16.5554,16.5166,16.5214,25000.0
2006-02-15 12:20:00,34.05,34.09,34.04,34.05,23400.0,16.5166,16.536,16.5117,16.5166,23400.0
2006-02-15 12:30:00,34.04,34.05,33.93,33.96,29400.0,16.5117,16.5166,16.4584,16.4729,29400.0
2006-02-15 12:40:00,33.95,33.96,33.88,33.91,13200.0,16.4681,16.4729,16.4341,16.4487,13200.0
2006-02-15 12:50:00,33.9,33.96,33.9,33.92,26200.0,16.4438,16.4729,16.4438,16.4535,26200.0
2006-02-15 13:00:00,33.91,33.95,33.87,33.87,9000.0,16.4487,16.4681,16.4293,16.4293,9000.0
2006-02-15 13:10:00,33.88,33.94,33.88,33.91,14200.0,16.4341,16.4632,16.4341,16.4487,14200.0
2006-02-15 13:20:00,33.92,33.93,33.9,33.9,11800.0,16.4535,16.4584,16.4438,16.4438,11800.0
2006-02-15 13:30:00,33.89,33.92,33.89,33.91,11400.0,16.439,16.4535,16.439,16.4487,11400.0
2006-02-15 13:40:00,33.9,33.9,33.84,33.87,18600.0,16.4438,16.4438,16.4147,16.4293,18600.0
2006-02-15 13:50:00,33.87,33.95,33.87,33.95,24800.0,16.4293,16.4681,16.4293,16.4681,24800.0
2006-02-15 14:00:00,33.94,33.96,33.88,33.88,12200.0,16.4632,16.4729,16.4341,16.4341,12200.0
2006-02-15 14:10:00,33.88,33.91,33.85,33.89,45800.0,16.4341,16.4487,16.4196,16.439,45800.0
2006-02-15 14:20:00,33.89,33.95,33.88,33.95,47200.0,16.439,16.4681,16.4341,16.4681,47200.0
2006-02-15 14:30:00,33.94,33.96,33.94,33.96,17200.0,16.4632,16.4729,16.4632,16.4729,17200.0
2006-02-15 14:40:00,33.96,34.05,33.96,34.01,20000.0,16.4729,16.5166,16.4729,16.4972,20000.0
2006-02-15 14:50:00,34.02,34.05,33.99,34.05,15800.0,16.502,16.5166,16.4875,16.5166,15800.0
2006-02-15 15:00:00,34.04,34.04,33.93,33.99,15800.0,16.5117,16.5117,16.4584,16.4875,15800.0
2006-02-15 15:10:00,33.99,34.05,33.93,34.05,25400.0,16.4875,16.5166,16.4584,16.5166,25400.0
2006-02-15 15:20:00,34.07,34.1,34.03,34.04,16200.0,16.5263,16.5408,16.5069,16.5117,16200.0
2006-02-15 15:30:00,34.05,34.13,34.05,34.12,16400.0,16.5166,16.5554,16.5166,16.5506,16400.0
2006-02-15 15:40:00,34.12,34.14,34.1,34.14,18000.0,16.5506,16.5603,16.5408,16.5603,18000.0
2006-02-15 15:50:00,34.14,34.15,34.11,34.14,24000.0,16.5603,16.5651,16.5457,16.5603,24000.0
2006-02-16 09:30:00,34.06,34.15,34.0,34.02,36400.0,16.5214,16.5651,16.4923,16.502,36400.0
2006-02-16 09:40:00,34.02,34.05,33.92,33.92,41200.0,16.502,16.5166,16.4535,16.4535,41200.0
2006-02-16 09:50:00,33.93,33.98,33.85,33.96,25200.0,16.4584,16.4826,16.4196,16.4729,25200.0
2006-02-16 10:00:00,33.97,33.97,33.85,33.91,23800.0,16.4778,16.4778,16.4196,16.4487,23800.0
2006-02-16 10:10:00,33.9,33.92,33.85,33.87,40000.0,16.4438,16.4535,16.4196,16.4293,40000.0
2006-02-16 10:20:00,33.87,33.91,33.85,33.91,12200.0,16.4293,16.4487,16.4196,16.4487,12200.0
2006-02-16 10:30:00,33.91,33.92,33.76,33.8,37000.0,16.4487,16.4535,16.3759,16.3953,37000.0
2006-02-16 10:40:00,33.81,33.85,33.79,33.82,26200.0,16.4002,16.4196,16.3905,16.405,26200.0
2006-02-16 10:50:00,33.83,33.86,33.79,33.85,19600.0,16.4099,16.4244,16.3905,16.4196,19600.0
2006-02-16 11:00:00,33.84,33.87,33.83,33.86,22800.0,16.4147,16.4293,16.4099,16.4244,22800.0
2006-02-16 11:10:00,33.87,33.88,33.84,33.87,11800.0,16.4293,16.4341,16.4147,16.4293,11800.0
2006-02-16 11:20:00,33.87,33.87,33.82,33.83,12800.0,16.4293,16.4293,16.405,16.4099,12800.0
2006-02-16 11:30:00,33.83,33.85,33.81,33.82,17400.0,16.4099,16.4196,16.4002,16.405,17400.0
2006-02-16 11:40:00,33.82,33.85,33.82,33.83,7200.0,16.405,16.4196,16.405,16.4099,7200.0
2006-02-16 11:50:00,33.84,33.85,33.82,33.84,12600.0,16.4147,16.4196,16.405,16.4147,12600.0
2006-02-16 12:00:00,33.84,33.86,33.81,33.83,15400.0,16.4147,16.4244,16.4002,16.4099,15400.0
2006-02-16 12:10:00,33.83,33.91,33.83,33.85,27000.0,16.4099,16.4487,16.4099,16.4196,27000.0
2006-02-16 12:20:00,33.85,33.91,33.83,33.87,15000.0,16.4196,16.4487,16.4099,16.4293,15000.0
2006-02-16 12:30:00,33.85,33.87,33.83,33.83,14400.0,16.4196,16.4293,16.4099,16.4099,14400.0
2006-02-16 12:40:00,33.83,33.87,33.82,33.84,25400.0,16.4099,16.4293,16.405,16.4147,25400.0
2006-02-16 12:50:00,33.84,33.85,33.82,33.85,9400.0,16.4147,16.4196,16.405,16.4196,9400.0
2006-02-16 13:00:00,33.85,33.86,33.84,33.86,12400.0,16.4196,16.4244,16.4147,16.4244,12400.0
2006-02-16 13:10:00,33.86,33.86,33.83,33.83,127800.0,16.4244,16.4244,16.4099,16.4099,127800.0
2006-02-16 13:20:00,33.83,33.85,33.82,33.85,11400.0,16.4099,16.4196,16.405,16.4196,11400.0
2006-02-16 13:30:00,33.84,33.85,33.82,33.84,13600.0,16.4147,16.4196,16.405,16.4147,13600.0
2006-02-16 13:40:00,33.82,33.84,33.81,33.84,11800.0,16.405,16.4147,16.4002,16.4147,11800.0
2006-02-16 13:50:00,33.84,33.85,33.8,33.81,27600.0,16.4147,16.4196,16.3953,16.4002,27600.0
2006-02-16 14:00:00,33.81,33.83,33.79,33.79,13600.0,16.4002,16.4099,16.3905,16.3905,13600.0
2006-02-16 14:10:00,33.8,33.8,33.77,33.77,11600.0,16.3953,16.3953,16.3808,16.3808,11600.0
2006-02-16 14:20:00,33.77,33.77,33.69,33.7,40400.0,16.3808,16.3808,16.342,16.3468,40400.0
2006-02-16 14:30:00,33.7,33.71,33.64,33.66,39400.0,16.3468,16.3517,16.3177,16.3274,39400.0
2006-02-16 14:40:00,33.66,33.68,33.63,33.67,19000.0,16.3274,16.3371,16.3129,16.3323,19000.0
2006-02-16 14:50:00,33.66,33.73,33.65,33.73,43400.0,16.3274,16.3614,16.3226,16.3614,43400.0
2006-02-16 15:00:00,33.73,33.74,33.7,33.72,42600.0,16.3614,16.3662,16.3468,16.3565,42600.0
2006-02-16 15:10:00,33.72,33.74,33.69,33.74,32600.0,16.3565,16.3662,16.342,16.3662,32600.0
2006-02-16 15:20:00,33.73,33.74,33.68,33.69,31800.0,16.3614,16.3662,16.3371,16.342,31800.0
2006-02-16 15:30:00,33.69,33.74,33.68,33.7,38000.0,16.342,16.3662,16.3371,16.3468,38000.0
2006-02-16 15:40:00,33.71,33.82,33.71,33.77,39800.0,16.3517,16.405,16.3517,16.3808,39800.0
2006-02-16 15:50:00,33.78,33.8,33.74,33.79,69400.0,16.3856,16.3953,16.3662,16.3905,69400.0
2006-02-17 09:30:00,33.74,33.74,33.59,33.7,238400.0,16.3662,16.3662,16.2935,16.3468,238400.0
2006-02-17 09:40:00,33.71,33.79,33.66,33.77,66800.0,16.3517,16.3905,16.3274,16.3808,66800.0
2006-02-17 09:50:00,33.79,33.86,33.76,33.85,31200.0,16.3905,16.4244,16.3759,16.4196,31200.0
2006-02-17 10:00:00,33.85,33.89,33.83,33.87,24000.0,16.4196,16.439,16.4099,16.4293,24000.0
2006-02-17 10:10:00,33.86,33.93,33.82,33.88,26200.0,16.4244,16.4584,16.405,16.4341,26200.0
2006-02-17 10:20:00,33.88,33.9,33.77,33.79,14400.0,16.4341,16.4438,16.3808,16.3905,14400.0
2006-02-17 10:30:00,33.8,33.87,33.78,33.87,20600.0,16.3953,16.4293,16.3856,16.4293,20600.0
2006-02-17 10:40:00,33.85,33.88,33.85,33.87,20200.0,16.4196,16.4341,16.4196,16.4293,20200.0
2006-02-17 10:50:00,33.86,33.88,33.83,33.88,24200.0,16.4244,16.4341,16.4099,16.4341,24200.0
2006-02-17 11:00:00,33.85,33.88,33.81,33.84,38400.0,16.4196,16.4341,16.4002,16.4147,38400.0
2006-02-17 11:10:00,33.84,33.85,33.81,33.81,21200.0,16.4147,16.4196,16.4002,16.4002,21200.0
2006-02-17 11:20:00,33.8,33.84,33.77,33.83,24600.0,16.3953,16.4147,16.3808,16.4099,24600.0
2006-02-17 11:30:00,33.83,33.83,33.81,33.82,10200.0,16.4099,16.4099,16.4002,16.405,10200.0
2006-02-17 11:40:00,33.82,33.84,33.8,33.84,12200.0,16.405,16.4147,16.3953,16.4147,12200.0
2006-02-17 11:50:00,33.83,33.84,33.81,33.82,10200.0,16.4099,16.4147,16.4002,16.405,10200.0
2006-02-17 12:00:00,33.81,33.84,33.78,33.84,13000.0,16.4002,16.4147,16.3856,16.4147,13000.0
2006-02-17 12:10:00,33.84,33.85,33.8,33.84,20000.0,16.4147,16.4196,16.3953,16.4147,20000.0
2006-02-17 12:20:00,33.84,33.84,33.79,33.79,11800.0,16.4147,16.4147,16.3905,16.3905,11800.0
2006-02-17 12:30:00,33.79,33.81,33.77,33.8,27400.0,16.3905,16.4002,16.3808,16.3953,27400.0
2006-02-17 12:40:00,33.8,33.8,33.74,33.74,18400.0,16.3953,16.3953,16.3662,16.3662,18400.0
2006-02-17 12:50:00,33.74,33.78,33.73,33.73,26000.0,16.3662,16.3856,16.3614,16.3614,26000.0
2006-02-17 13:00:00,33.72,33.77,33.72,33.76,40000.0,16.3565,16.3808,16.3565,16.3759,40000.0
2006-02-17 13:10:00,33.76,33.77,33.72,33.72,16200.0,16.3759,16.3808,16.3565,16.3565,16200.0
2006-02-17 13:20:00,33.7,33.72,33.66,33.66,26800.0,16.3468,16.3565,16.3274,16.3274,26800.0
2006-02-17 13:30:00,33.65,33.73,33.63,33.72,32400.0,16.3226,16.3614,16.3129,16.3565,32400.0
2006-02-17 13:40:00,33.73,33.75,33.69,33.75,44000.0,16.3614,16.3711,16.342,16.3711,44000.0
2006-02-17 13:50:00,33.75,33.79,33.75,33.78,11400.0,16.3711,16.3905,16.3711,16.3856,11400.0
2006-02-17 14:00:00,33.77,33.77,33.74,33.74,10400.0,16.3808,16.3808,16.3662,16.3662,10400.0
2006-02-17 14:10:00,33.74,33.76,33.71,33.76,53600.0,16.3662,16.3759,16.3517,16.3759,53600.0
2006-02-17 14:20:00,33.76,33.84,33.74,33.84,38600.0,16.3759,16.4147,16.3662,16.4147,38600.0
2006-02-17 14:30:00,33.83,33.85,33.81,33.82,33600.0,16.4099,16.4196,16.4002,16.405,33600.0
2006-02-17 14:40:00,33.84,33.9,33.82,33.9,29400.0,16.4147,16.4438,16.405,16.4438,29400.0
2006-02-17 14:50:00,33.91,34.0,33.91,34.0,41800.0,16.4487,16.4923,16.4487,16.4923,41800.0
2006-02-17 15:00:00,34.0,34.01,33.99,33.99,29600.0,16.4923,16.4972,16.4875,16.4875,29600.0
2006-02-17 15:10:00,33.99,33.99,33.88,33.9,43200.0,16.4875,16.4875,16.4341,16.4438,43200.0
2006-02-17 15:20:00,33.92,33.99,33.91,33.97,32600.0,16.4535,16.4875,16.4487,16.4778,32600.0
2006-02-17 15:30:00,33.97,33.99,33.93,33.99,30800.0,16.4778,16.4875,16.4584,16.4875,30800.0
2006-02-17 15:40:00,33.99,34.03,33.99,34.02,37200.0,16.4875,16.5069,16.4875,16.502,37200.0
2006-02-17 15:50:00,34.02,34.05,33.99,34.05,64000.0,16.502,16.5166,16.4875,16.5166,64000.0
2006-02-21 09:30:00,34.09,34.12,33.97,34.1,49200.0,16.536,16.5506,16.4778,16.5408,49200.0
2006-02-21 09:40:00,34.1,34.31,34.1,34.24,70400.0,16.5408,16.6427,16.5408,16.6088,70400.0
2006-02-21 09:50:00,34.24,34.47,34.17,34.45,72400.0,16.6088,16.7203,16.5748,16.7106,72400.0
2006-02-21 10:00:00,34.45,34.56,34.43,34.49,78400.0,16.7106,16.764,16.7009,16.73,78400.0
2006-02-21 10:10:00,34.49,34.5,34.35,34.38,74000.0,16.73,16.7349,16.6621,16.6767,74000.0
2006-02-21 10:20:00,34.38,34.45,34.37,34.45,135800.0,16.6767,16.7106,16.6718,16.7106,135800.0
2006-02-21 10:30:00,34.44,34.48,34.42,34.43,83600.0,16.7058,16.7252,16.6961,16.7009,83600.0
2006-02-21 10:40:00,34.43,34.45,34.38,34.41,44600.0,16.7009,16.7106,16.6767,16.6912,44600.0
2006-02-21 10:50:00,34.38,34.43,34.38,34.4,23400.0,16.6767,16.7009,16.6767,16.6864,23400.0
2006-02-21 11:00:00,34.4,34.45,34.4,34.44,26000.0,16.6864,16.7106,16.6864,16.7058,26000.0
2006-02-21 11:10:00,34.44,34.45,34.4,34.42,20600.0,16.7058,16.7106,16.6864,16.6961,20600.0
2006-02-21 11:20:00,34.42,34.42,34.38,34.41,17800.0,16.6961,16.6961,16.6767,16.6912,17800.0
2006-02-21 11:30:00,34.41,34.43,34.41,34.43,24800.0,16.6912,16.7009,16.6912,16.7009,24800.0
2006-02-21 11:40:00,34.41,34.41,34.38,34.4,13800.0,16.6912,16.6912,16.6767,16.6864,13800.0
2006-02-21 11:50:00,34.38,34.4,34.38,34.38,64800.0,16.6767,16.6864,16.6767,16.6767,64800.0
2006-02-21 12:00:00,34.38,34.4,34.38,34.4,36400.0,16.6767,16.6864,16.6767,16.6864,36400.0
2006-02-21 12:10:00,34.4,34.4,34.38,34.39,47400.0,16.6864,16.6864,16.6767,16.6815,47400.0
2006-02-21 12:20:00,34.39,34.4,34.38,34.39,12800.0,16.6815,16.6864,16.6767,16.6815,12800.0
2006-02-21 12:30:00,34.38,34.43,34.38,34.42,51600.0,16.6767,16.7009,16.6767,16.6961,51600.0
2006-02-21 12:40:00,34.41,34.48,34.4,34.48,16600.0,16.6912,16.7252,16.6864,16.7252,16600.0
2006-02-21 12:50:00,34.48,34.49,34.42,34.42,14000.0,16.7252,16.73,16.6961,16.6961,14000.0
2006-02-21 13:00:00,34.41,34.45,34.4,34.41,43000.0,16.6912,16.7106,16.6864,16.6912,43000.0
2006-02-21 13:10:00,34.41,34.47,34.41,34.44,24200.0,16.6912,16.7203,16.6912,16.7058,24200.0
2006-02-21 13:20:00,34.44,34.5,34.43,34.49,23800.0,16.7058,16.7349,16.7009,16.73,23800.0
2006-02-21 13:30:00,34.49,34.54,34.49,34.53,20000.0,16.73,16.7543,16.73,16.7494,20000.0
2006-02-21 13:40:00,34.55,34.56,34.52,34.56,13600.0,16.7591,16.764,16.7446,16.764,13600.0
2006-02-21 13:50:00,34.55,34.57,34.49,34.51,32000.0,16.7591,16.7688,16.73,16.7397,32000.0
2006-02-21 14:00:00,34.52,34.6,34.47,34.6,74800.0,16.7446,16.7834,16.7203,16.7834,74800.0
2006-02-21 14:10:00,34.59,34.6,34.51,34.57,25800.0,16.7785,16.7834,16.7397,16.7688,25800.0
2006-02-21 14:20:00,34.55,34.59,34.52,34.56,28600.0,16.7591,16.7785,16.7446,16.764,28600.0
2006-02-21 14:30:00,34.55,34.57,34.52,34.53,22200.0,16.7591,16.7688,16.7446,16.7494,22200.0
2006-02-21 14:40:00,34.55,34.58,34.52,34.55,34200.0,16.7591,16.7737,16.7446,16.7591,34200.0
2006-02-21 14:50:00,34.55,34.55,34.49,34.52,56400.0,16.7591,16.7591,16.73,16.7446,56400.0
2006-02-21 15:00:00,34.52,34.58,34.52,34.54,64600.0,16.7446,16.7737,16.7446,16.7543,64600.0
2006-02-21 15:10:00,34.54,34.54,34.45,34.47,125600.0,16.7543,16.7543,16.7106,16.7203,125600.0
2006-02-21 15:20:00,34.48,34.56,34.48,34.52,33600.0,16.7252,16.764,16.7252,16.7446,33600.0
2006-02-21 15:30:00,34.52,34.53,34.47,34.48,95200.0,16.7446,16.7494,16.7203,16.7252,95200.0
2006-02-21 15:40:00,34.48,34.52,34.45,34.5,121200.0,16.7252,16.7446,16.7106,16.7349,121200.0
2006-02-21 15:50:00,34.52,34.52,34.42,34.43,103800.0,16.7446,16.7446,16.6961,16.7009,103800.0
2006-02-22 09:30:00,34.68,34.76,34.63,34.67,81600.0,16.8222,16.861,16.7979,16.8173,81600.0
2006-02-22 09:40:00,34.65,34.65,34.57,34.6,43400.0,16.8076,16.8076,16.7688,16.7834,43400.0
2006-02-22 09:50:00,34.6,34.63,34.57,34.6,27000.0,16.7834,16.7979,16.7688,16.7834,27000.0
2006-02-22 10:00:00,34.6,34.7,34.58,34.6,51400.0,16.7834,16.8319,16.7737,16.7834,51400.0
2006-02-22 10:10:00,34.58,34.7,34.56,34.68,42800.0,16.7737,16.8319,16.764,16.8222,42800.0
2006-02-22 10:20:00,34.68,34.7,34.6,34.65,44400.0,16.8222,16.8319,16.7834,16.8076,44400.0
2006-02-22 10:30:00,34.65,34.67,34.62,34.63,23800.0,16.8076,16.8173,16.7931,16.7979,23800.0
2006-02-22 10:40:00,34.63,34.65,34.6,34.6,21000.0,16.7979,16.8076,16.7834,16.7834,21000.0
2006-02-22 10:50:00,34.62,34.65,34.6,34.62,27800.0,16.7931,16.8076,16.7834,16.7931,27800.0
2006-02-22 11:00:00,34.62,34.63,34.59,34.6,16600.0,16.7931,16.7979,16.7785,16.7834,16600.0
2006-02-22 11:10:00,34.6,34.6,34.58,34.58,19600.0,16.7834,16.7834,16.7737,16.7737,19600.0
2006-02-22 11:20:00,34.57,34.62,34.56,34.58,39000.0,16.7688,16.7931,16.764,16.7737,39000.0
2006-02-22 11:30:00,34.58,34.6,34.56,34.56,27600.0,16.7737,16.7834,16.764,16.764,27600.0
2006-02-22 11:40:00,34.56,34.62,34.55,34.6,23600.0,16.764,16.7931,16.7591,16.7834,23600.0
2006-02-22 11:50:00,34.6,34.6,34.57,34.6,20800.0,16.7834,16.7834,16.7688,16.7834,20800.0
2006-02-22 12:00:00,34.6,34.6,34.56,34.59,35600.0,16.7834,16.7834,16.764,16.7785,35600.0
2006-02-22 12:10:00,34.6,34.65,34.59,34.63,63800.0,16.7834,16.8076,16.7785,16.7979,63800.0
2006-02-22 12:20:00,34.63,34.63,34.61,34.62,12600.0,16.7979,16.7979,16.7882,16.7931,12600.0
2006-02-22 12:30:00,34.62,34.62,34.59,34.59,6800.0,16.7931,16.7931,16.7785,16.7785,6800.0
2006-02-22 12:40:00,34.59,34.62,34.57,34.62,15200.0,16.7785,16.7931,16.7688,16.7931,15200.0
2006-02-22 12:50:00,34.61,34.63,34.59,34.63,24200.0,16.7882,16.7979,16.7785,16.7979,24200.0
2006-02-22 13:00:00,34.63,34.65,34.6,34.63,22400.0,16.7979,16.8076,16.7834,16.7979,22400.0
2006-02-22 13:10:00,34.62,34.63,34.6,34.62,11800.0,16.7931,16.7979,16.7834,16.7931,11800.0
2006-02-22 13:20:00,34.63,34.67,34.62,34.67,9400.0,16.7979,16.8173,16.7931,16.8173,9400.0
2006-02-22 13:30:00,34.66,34.66,34.61,34.61,12600.0,16.8125,16.8125,16.7882,16.7882,12600.0
2006-02-22 13:40:00,34.59,34.61,34.55,34.57,23800.0,16.7785,16.7882,16.7591,16.7688,23800.0
2006-02-22 13:50:00,34.56,34.63,34.56,34.63,27000.0,16.764,16.7979,16.764,16.7979,27000.0
2006-02-22 14:00:00,34.63,34.63,34.58,34.59,15800.0,16.7979,16.7979,16.7737,16.7785,15800.0
2006-02-22 14:10:00,34.58,34.6,34.57,34.59,19200.0,16.7737,16.7834,16.7688,16.7785,19200.0
2006-02-22 14:20:00,34.59,34.6,34.57,34.57,10400.0,16.7785,16.7834,16.7688,16.7688,10400.0
2006-02-22 14:30:00,34.57,34.59,34.55,34.57,11000.0,16.7688,16.7785,16.7591,16.7688,11000.0
2006-02-22 14:40:00,34.56,34.6,34.55,34.55,19800.0,16.764,16.7834,16.7591,16.7591,19800.0
2006-02-22 14:50:00,34.57,34.6,34.55,34.6,37000.0,16.7688,16.7834,16.7591,16.7834,37000.0
2006-02-22 15:00:00,34.6,34.6,34.55,34.56,18800.0,16.7834,16.7834,16.7591,16.764,18800.0
2006-02-22 15:10:00,34.56,34.59,34.55,34.59,36400.0,16.764,16.7785,16.7591,16.7785,36400.0
2006-02-22 15:20:00,34.58,34.61,34.57,34.61,21800.0,16.7737,16.7882,16.7688,16.7882,21800.0
2006-02-22 15:30:00,34.6,34.64,34.57,34.62,55600.0,16.7834,16.8028,16.7688,16.7931,55600.0
2006-02-22 15:40:00,34.63,34.7,34.61,34.7,39600.0,16.7979,16.8319,16.7882,16.8319,39600.0
2006-02-22 15:50:00,34.7,34.71,34.65,34.65,56600.0,16.8319,16.8367,16.8076,16.8076,56600.0
2006-02-23 09:30:00,34.6,34.6,34.53,34.58,61000.0,16.7834,16.7834,16.7494,16.7737,61000.0
2006-02-23 09:40:00,34.58,34.6,34.52,34.52,31400.0,16.7737,16.7834,16.7446,16.7446,31400.0
2006-02-23 09:50:00,34.52,34.54,34.47,34.52,21800.0,16.7446,16.7543,16.7203,16.7446,21800.0
2006-02-23 10:00:00,34.53,34.59,34.5,34.59,20800.0,16.7494,16.7785,16.7349,16.7785,20800.0
2006-02-23 10:10:00,34.59,34.63,34.56,34.6,20400.0,16.7785,16.7979,16.764,16.7834,20400.0
2006-02-23 10:20:00,34.6,34.61,34.58,34.61,25200.0,16.7834,16.7882,16.7737,16.7882,25200.0
2006-02-23 10:30:00,34.6,34.63,34.58,34.6,30400.0,16.7834,16.7979,16.7737,16.7834,30400.0
2006-02-23 10:40:00,34.6,34.68,34.6,34.65,39000.0,16.7834,16.8222,16.7834,16.8076,39000.0
2006-02-23 10:50:00,34.66,34.69,34.65,34.67,126000.0,16.8125,16.827,16.8076,16.8173,126000.0
2006-02-23 11:00:00,34.67,34.68,34.64,34.67,79000.0,16.8173,16.8222,16.8028,16.8173,79000.0
2006-02-23 11:10:00,34.66,34.66,34.63,34.66,22200.0,16.8125,16.8125,16.7979,16.8125,22200.0
2006-02-23 11:20:00,34.66,34.66,34.63,34.65,28600.0,16.8125,16.8125,16.7979,16.8076,28600.0
2006-02-23 11:30:00,34.65,34.65,34.63,34.65,12400.0,16.8076,16.8076,16.7979,16.8076,12400.0
2006-02-23 11:40:00,34.64,34.67,34.6,34.63,21400.0,16.8028,16.8173,16.7834,16.7979,21400.0
2006-02-23 11:50:00,34.65,34.66,34.62,34.63,26000.0,16.8076,16.8125,16.7931,16.7979,26000.0
2006-02-23 12:00:00,34.63,34.69,34.6,34.69,48800.0,16.7979,16.827,16.7834,16.827,48800.0
2006-02-23 12:10:00,34.68,34.74,34.68,34.74,14600.0,16.8222,16.8513,16.8222,16.8513,14600.0
2006-02-23 12:20:00,34.74,34.79,34.73,34.79,14800.0,16.8513,16.8755,16.8464,16.8755,14800.0
2006-02-23 12:30:00,34.78,34.85,34.78,34.85,39800.0,16.8707,16.9047,16.8707,16.9047,39800.0
2006-02-23 12:40:00,34.84,34.91,34.83,34.9,41800.0,16.8998,16.9338,16.895,16.9289,41800.0
2006-02-23 12:50:00,34.9,34.93,34.88,34.92,38800.0,16.9289,16.9435,16.9192,16.9386,38800.0
2006-02-23 13:00:00,34.93,35.0,34.88,35.0,183800.0,16.9435,16.9774,16.9192,16.9774,183800.0
2006-02-23 13:10:00,34.99,35.08,34.96,35.05,115600.0,16.9726,17.0162,16.958,17.0017,115600.0
2006-02-23 13:20:00,35.05,35.06,34.97,34.99,33600.0,17.0017,17.0065,16.9629,16.9726,33600.0
2006-02-23 13:30:00,34.99,34.99,34.93,34.95,17400.0,16.9726,16.9726,16.9435,16.9532,17400.0
2006-02-23 13:40:00,34.94,34.95,34.91,34.93,11200.0,16.9483,16.9532,16.9338,16.9435,11200.0
2006-02-23 13:50:00,34.93,34.97,34.91,34.97,23000.0,16.9435,16.9629,16.9338,16.9629,23000.0
2006-02-23 14:00:00,34.97,34.98,34.94,34.94,35600.0,16.9629,16.9677,16.9483,16.9483,35600.0
2006-02-23 14:10:00,34.93,34.94,34.88,34.88,25400.0,16.9435,16.9483,16.9192,16.9192,25400.0
2006-02-23 14:20:00,34.88,34.93,34.85,34.92,21800.0,16.9192,16.9435,16.9047,16.9386,21800.0
2006-02-23 14:30:00,34.91,34.96,34.88,34.95,24600.0,16.9338,16.958,16.9192,16.9532,24600.0
2006-02-23 14:40:00,34.95,34.95,34.85,34.89,64800.0,16.9532,16.9532,16.9047,16.9241,64800.0
2006-02-23 14:50:00,34.89,34.9,34.83,34.85,19200.0,16.9241,16.9289,16.895,16.9047,19200.0
2006-02-23 15:00:00,34.85,34.86,34.82,34.85,45200.0,16.9047,16.9095,16.8901,16.9047,45200.0
2006-02-23 15:10:00,34.85,34.88,34.82,34.88,23200.0,16.9047,16.9192,16.8901,16.9192,23200.0
2006-02-23 15:20:00,34.88,34.92,34.86,34.88,24800.0,16.9192,16.9386,16.9095,16.9192,24800.0
2006-02-23 15:30:00,34.89,34.93,34.81,34.84,38600.0,16.9241,16.9435,16.8852,16.8998,38600.0
2006-02-23 15:40:00,34.84,34.84,34.73,34.74,46000.0,16.8998,16.8998,16.8464,16.8513,46000.0
2006-02-23 15:50:00,34.74,34.77,34.73,34.74,49800.0,16.8513,16.8658,16.8464,16.8513,49800.0
2006-02-24 09:30:00,34.74,34.77,34.72,34.76,17600.0,16.8513,16.8658,16.8416,16.861,17600.0
2006-02-24 09:40:00,34.75,34.8,34.74,34.8,43000.0,16.8561,16.8804,16.8513,16.8804,43000.0
2006-02-24 09:50:00,34.8,34.8,34.74,34.77,33800.0,16.8804,16.8804,16.8513,16.8658,33800.0
2006-02-24 10:00:00,34.77,34.78,34.74,34.75,24800.0,16.8658,16.8707,16.8513,16.8561,24800.0
2006-02-24 10:10:00,34.76,34.77,34.7,34.72,25200.0,16.861,16.8658,16.8319,16.8416,25200.0
2006-02-24 10:20:00,34.72,34.77,34.71,34.74,36000.0,16.8416,16.8658,16.8367,16.8513,36000.0
2006-02-24 10:30:00,34.74,34.76,34.66,34.69,26200.0,16.8513,16.861,16.8125,16.827,26200.0
2006-02-24 10:40:00,34.69,34.69,34.65,34.65,21000.0,16.827,16.827,16.8076,16.8076,21000.0
2006-02-24 10:50:00,34.65,34.83,34.62,34.77,49600.0,16.8076,16.895,16.7931,16.8658,49600.0
2006-02-24 11:00:00,34.77,34.79,34.74,34.76,17400.0,16.8658,16.8755,16.8513,16.861,17400.0
2006-02-24 11:10:00,34.76,34.79,34.74,34.75,18600.0,16.861,16.8755,16.8513,16.8561,18600.0
2006-02-24 11:20:00,34.75,34.79,34.74,34.75,16600.0,16.8561,16.8755,16.8513,16.8561,16600.0
2006-02-24 11:30:00,34.76,34.77,34.74,34.76,23400.0,16.861,16.8658,16.8513,16.861,23400.0
2006-02-24 11:40:00,34.76,34.77,34.74,34.77,12200.0,16.861,16.8658,16.8513,16.8658,12200.0
2006-02-24 11:50:00,34.77,34.77,34.76,34.76,8000.0,16.8658,16.8658,16.861,16.861,8000.0
2006-02-24 12:00:00,34.76,34.79,34.76,34.79,4600.0,16.861,16.8755,16.861,16.8755,4600.0
2006-02-24 12:10:00,34.78,34.79,34.76,34.76,8800.0,16.8707,16.8755,16.861,16.861,8800.0
2006-02-24 12:20:00,34.78,34.79,34.74,34.74,25600.0,16.8707,16.8755,16.8513,16.8513,25600.0
2006-02-24 12:30:00,34.73,34.75,34.73,34.74,7600.0,16.8464,16.8561,16.8464,16.8513,7600.0
2006-02-24 12:40:00,34.74,34.76,34.74,34.74,12200.0,16.8513,16.861,16.8513,16.8513,12200.0
2006-02-24 12:50:00,34.74,34.76,34.73,34.73,37800.0,16.8513,16.861,16.8464,16.8464,37800.0
2006-02-24 13:00:00,34.73,34.73,34.66,34.71,37800.0,16.8464,16.8464,16.8125,16.8367,37800.0
2006-02-24 13:10:00,34.69,34.72,34.67,34.69,41200.0,16.827,16.8416,16.8173,16.827,41200.0
2006-02-24 13:20:00,34.68,34.68,34.63,34.64,24200.0,16.8222,16.8222,16.7979,16.8028,24200.0
2006-02-24 13:30:00,34.64,34.68,34.63,34.65,28600.0,16.8028,16.8222,16.7979,16.8076,28600.0
2006-02-24 13:40:00,34.65,34.65,34.6,34.63,12600.0,16.8076,16.8076,16.7834,16.7979,12600.0
2006-02-24 13:50:00,34.63,34.64,34.6,34.61,45600.0,16.7979,16.8028,16.7834,16.7882,45600.0
2006-02-24 14:00:00,34.63,34.63,34.61,34.61,64600.0,16.7979,16.7979,16.7882,16.7882,64600.0
2006-02-24 14:10:00,34.62,34.67,34.62,34.66,10400.0,16.7931,16.8173,16.7931,16.8125,10400.0
2006-02-24 14:20:00,34.65,34.68,34.63,34.65,8200.0,16.8076,16.8222,16.7979,16.8076,8200.0
2006-02-24 14:30:00,34.66,34.71,34.62,34.69,19400.0,16.8125,16.8367,16.7931,16.827,19400.0
2006-02-24 14:40:00,34.69,34.7,34.63,34.65,23600.0,16.827,16.8319,16.7979,16.8076,23600.0
2006-02-24 14:50:00,34.65,34.71,34.64,34.71,13000.0,16.8076,16.8367,16.8028,16.8367,13000.0
2006-02-24 15:00:00,34.7,34.74,34.68,34.72,8200.0,16.8319,16.8513,16.8222,16.8416,8200.0
2006-02-24 15:10:00,34.72,34.72,34.69,34.7,6400.0,16.8416,16.8416,16.827,16.8319,6400.0
2006-02-24 15:20:00,34.7,34.71,34.65,34.69,34800.0,16.8319,16.8367,16.8076,16.827,34800.0
2006-02-24 15:30:00,34.67,34.7,34.66,34.67,25800.0,16.8173,16.8319,16.8125,16.8173,25800.0
2006-02-24 15:40:00,34.67,34.72,34.66,34.69,25600.0,16.8173,16.8416,16.8125,16.827,25600.0
2006-02-24 15:50:00,34.69,34.72,34.67,34.72,82200.0,16.827,16.8416,16.8173,16.8416,82200.0
2006-02-27 09:30:00,34.7,34.93,34.7,34.93,33800.0,16.8319,16.9435,16.8319,16.9435,33800.0
2006-02-27 09:40:00,34.93,34.99,34.85,34.98,58200.0,16.9435,16.9726,16.9047,16.9677,58200.0
2006-02-27 09:50:00,34.98,34.98,34.91,34.94,29200.0,16.9677,16.9677,16.9338,16.9483,29200.0
2006-02-27 10:00:00,34.94,35.0,34.94,34.99,27800.0,16.9483,16.9774,16.9483,16.9726,27800.0
2006-02-27 10:10:00,34.98,35.02,34.96,34.99,35000.0,16.9677,16.9871,16.958,16.9726,35000.0
2006-02-27 10:20:00,34.99,35.06,34.93,34.93,30200.0,16.9726,17.0065,16.9435,16.9435,30200.0
2006-02-27 10:30:00,34.93,34.95,34.85,34.95,41000.0,16.9435,16.9532,16.9047,16.9532,41000.0
2006-02-27 10:40:00,34.95,35.02,34.95,35.02,28200.0,16.9532,16.9871,16.9532,16.9871,28200.0
2006-02-27 10:50:00,35.01,35.06,35.01,35.06,27600.0,16.9823,17.0065,16.9823,17.0065,27600.0
2006-02-27 11:00:00,35.05,35.09,35.04,35.05,45800.0,17.0017,17.0211,16.9968,17.0017,45800.0
2006-02-27 11:10:00,35.05,35.11,35.04,35.1,52800.0,17.0017,17.0308,16.9968,17.0259,52800.0
2006-02-27 11:20:00,35.1,35.1,35.08,35.09,46600.0,17.0259,17.0259,17.0162,17.0211,46600.0
2006-02-27 11:30:00,35.08,35.09,35.05,35.08,26400.0,17.0162,17.0211,17.0017,17.0162,26400.0
2006-02-27 11:40:00,35.08,35.08,35.04,35.06,14800.0,17.0162,17.0162,16.9968,17.0065,14800.0
2006-02-27 11:50:00,35.06,35.09,35.06,35.08,12400.0,17.0065,17.0211,17.0065,17.0162,12400.0
2006-02-27 12:00:00,35.07,35.09,35.07,35.08,13800.0,17.0114,17.0211,17.0114,17.0162,13800.0
2006-02-27 12:10:00,35.07,35.1,35.06,35.07,32400.0,17.0114,17.0259,17.0065,17.0114,32400.0
2006-02-27 12:20:00,35.07,35.1,35.07,35.09,12800.0,17.0114,17.0259,17.0114,17.0211,12800.0
2006-02-27 12:30:00,35.1,35.15,35.09,35.12,23600.0,17.0259,17.0502,17.0211,17.0356,23600.0
2006-02-27 12:40:00,35.11,35.13,35.09,35.12,21400.0,17.0308,17.0405,17.0211,17.0356,21400.0
2006-02-27 12:50:00,35.12,35.13,35.09,35.12,47600.0,17.0356,17.0405,17.0211,17.0356,47600.0
2006-02-27 13:00:00,35.12,35.13,35.1,35.13,49400.0,17.0356,17.0405,17.0259,17.0405,49400.0
2006-02-27 13:10:00,35.13,35.13,35.1,35.12,28000.0,17.0405,17.0405,17.0259,17.0356,28000.0
2006-02-27 13:20:00,35.12,35.16,35.1,35.13,37000.0,17.0356,17.055,17.0259,17.0405,37000.0
2006-02-27 13:30:00,35.15,35.19,35.13,35.14,26000.0,17.0502,17.0696,17.0405,17.0453,26000.0
2006-02-27 13:40:00,35.15,35.16,35.13,35.14,15800.0,17.0502,17.055,17.0405,17.0453,15800.0
2006-02-27 13:50:00,35.14,35.16,35.13,35.14,20400.0,17.0453,17.055,17.0405,17.0453,20400.0
2006-02-27 14:00:00,35.14,35.16,35.13,35.13,29000.0,17.0453,17.055,17.0405,17.0405,29000.0
2006-02-27 14:10:00,35.13,35.17,35.13,35.16,35200.0,17.0405,17.0599,17.0405,17.055,35200.0
2006-02-27 14:20:00,35.17,35.22,35.16,35.22,20200.0,17.0599,17.0841,17.055,17.0841,20200.0
2006-02-27 14:30:00,35.22,35.42,35.22,35.42,41200.0,17.0841,17.1811,17.0841,17.1811,41200.0
2006-02-27 14:40:00,35.41,35.43,35.38,35.4,55200.0,17.1763,17.186,17.1617,17.1714,55200.0
2006-02-27 14:50:00,35.4,35.42,35.35,35.4,40800.0,17.1714,17.1811,17.1472,17.1714,40800.0
2006-02-27 15:00:00,35.4,35.42,35.38,35.4,27200.0,17.1714,17.1811,17.1617,17.1714,27200.0
2006-02-27 15:10:00,35.4,35.48,35.4,35.43,31600.0,17.1714,17.2102,17.1714,17.186,31600.0
2006-02-27 15:20:00,35.43,35.47,35.43,35.45,19400.0,17.186,17.2054,17.186,17.1957,19400.0
2006-02-27 15:30:00,35.46,35.5,35.4,35.43,61200.0,17.2005,17.2199,17.1714,17.186,61200.0
2006-02-27 15:40:00,35.42,35.43,35.39,35.39,44800.0,17.1811,17.186,17.1666,17.1666,44800.0
2006-02-27 15:50:00,35.35,35.36,35.31,35.31,68200.0,17.1472,17.152,17.1278,17.1278,68200.0
2006-02-28 09:30:00,35.08,35.15,35.08,35.12,52600.0,17.0162,17.0502,17.0162,17.0356,52600.0
2006-02-28 09:40:00,35.12,35.12,34.99,35.07,93200.0,17.0356,17.0356,16.9726,17.0114,93200.0
2006-02-28 09:50:00,35.06,35.07,34.99,35.05,48800.0,17.0065,17.0114,16.9726,17.0017,48800.0
2006-02-28 10:00:00,35.05,35.07,34.98,35.04,47400.0,17.0017,17.0114,16.9677,16.9968,47400.0
2006-02-28 10:10:00,35.02,35.05,34.98,35.05,16800.0,16.9871,17.0017,16.9677,17.0017,16800.0
2006-02-28 10:20:00,35.03,35.03,34.95,34.98,39200.0,16.992,16.992,16.9532,16.9677,39200.0
2006-02-28 10:30:00,34.97,34.99,34.83,34.85,34800.0,16.9629,16.9726,16.895,16.9047,34800.0
2006-02-28 10:40:00,34.85,34.86,34.81,34.83,32800.0,16.9047,16.9095,16.8852,16.895,32800.0
2006-02-28 10:50:00,34.83,34.87,34.71,34.71,29800.0,16.895,16.9144,16.8367,16.8367,29800.0
2006-02-28 11:00:00,34.71,34.81,34.71,34.76,43200.0,16.8367,16.8852,16.8367,16.861,43200.0
2006-02-28 11:10:00,34.76,34.79,34.74,34.74,47800.0,16.861,16.8755,16.8513,16.8513,47800.0
2006-02-28 11:20:00,34.74,34.8,34.71,34.76,41400.0,16.8513,16.8804,16.8367,16.861,41400.0
2006-02-28 11:30:00,34.76,34.79,34.74,34.74,21200.0,16.861,16.8755,16.8513,16.8513,21200.0
2006-02-28 11:40:00,34.74,34.75,34.71,34.73,45000.0,16.8513,16.8561,16.8367,16.8464,45000.0
2006-02-28 11:50:00,34.73,34.74,34.66,34.67,22000.0,16.8464,16.8513,16.8125,16.8173,22000.0
2006-02-28 12:00:00,34.67,34.67,34.63,34.66,55000.0,16.8173,16.8173,16.7979,16.8125,55000.0
2006-02-28 12:10:00,34.65,34.67,34.58,34.62,31200.0,16.8076,16.8173,16.7737,16.7931,31200.0
2006-02-28 12:20:00,34.6,34.62,34.55,34.55,24800.0,16.7834,16.7931,16.7591,16.7591,24800.0
2006-02-28 12:30:00,34.54,34.59,34.52,34.58,26800.0,16.7543,16.7785,16.7446,16.7737,26800.0
2006-02-28 12:40:00,34.58,34.63,34.58,34.58,20400.0,16.7737,16.7979,16.7737,16.7737,20400.0
2006-02-28 12:50:00,34.58,34.59,34.49,34.51,63600.0,16.7737,16.7785,16.73,16.7397,63600.0
2006-02-28 13:00:00,34.51,34.57,34.49,34.55,23400.0,16.7397,16.7688,16.73,16.7591,23400.0
2006-02-28 13:10:00,34.54,34.56,34.54,34.54,22400.0,16.7543,16.764,16.7543,16.7543,22400.0
2006-02-28 13:20:00,34.53,34.53,34.45,34.47,38600.0,16.7494,16.7494,16.7106,16.7203,38600.0
2006-02-28 13:30:00,34.49,34.54,34.47,34.48,58200.0,16.73,16.7543,16.7203,16.7252,58200.0
2006-02-28 13:40:00,34.48,34.49,34.37,34.41,42400.0,16.7252,16.73,16.6718,16.6912,42400.0
2006-02-28 13:50:00,34.38,34.43,34.38,34.41,23600.0,16.6767,16.7009,16.6767,16.6912,23600.0
2006-02-28 14:00:00,34.41,34.41,34.36,34.4,32400.0,16.6912,16.6912,16.667,16.6864,32400.0
2006-02-28 14:10:00,34.4,34.4,34.35,34.4,30200.0,16.6864,16.6864,16.6621,16.6864,30200.0
2006-02-28 14:20:00,34.4,34.46,34.38,34.46,36600.0,16.6864,16.7155,16.6767,16.7155,36600.0
2006-02-28 14:30:00,34.45,34.48,34.43,34.46,13200.0,16.7106,16.7252,16.7009,16.7155,13200.0
2006-02-28 14:40:00,34.46,34.49,34.45,34.46,23600.0,16.7155,16.73,16.7106,16.7155,23600.0
2006-02-28 14:50:00,34.46,34.49,34.41,34.41,20200.0,16.7155,16.73,16.6912,16.6912,20200.0
2006-02-28 15:00:00,34.41,34.41,34.32,34.35,48600.0,16.6912,16.6912,16.6476,16.6621,48600.0
2006-02-28 15:10:00,34.35,34.42,34.35,34.38,52400.0,16.6621,16.6961,16.6621,16.6767,52400.0
2006-02-28 15:20:00,34.38,34.59,34.35,34.59,67400.0,16.6767,16.7785,16.6621,16.7785,67400.0
2006-02-28 15:30:00,34.59,34.65,34.52,34.63,73000.0,16.7785,16.8076,16.7446,16.7979,73000.0
2006-02-28 15:40:00,34.63,34.76,34.63,34.75,108200.0,16.7979,16.861,16.7979,16.8561,108200.0
2006-02-28 15:50:00,34.75,34.77,34.65,34.68,110000.0,16.8561,16.8658,16.8076,16.8222,110000.0
2006-03-01 09:30:00,34.6,34.6,34.33,34.39,178800.0,16.7834,16.7834,16.6524,16.6815,178800.0
2006-03-01 09:40:00,34.35,34.42,34.21,34.22,119800.0,16.6621,16.6961,16.5942,16.5991,119800.0
2006-03-01 09:50:00,34.22,34.38,34.22,34.38,174800.0,16.5991,16.6767,16.5991,16.6767,174800.0
2006-03-01 10:00:00,34.38,34.41,34.3,34.35,69000.0,16.6767,16.6912,16.6379,16.6621,69000.0
2006-03-01 10:10:00,34.35,34.38,34.24,34.26,76800.0,16.6621,16.6767,16.6088,16.6185,76800.0
2006-03-01 10:20:00,34.26,34.27,34.21,34.24,60200.0,16.6185,16.6233,16.5942,16.6088,60200.0
2006-03-01 10:30:00,34.23,34.3,34.23,34.27,92200.0,16.6039,16.6379,16.6039,16.6233,92200.0
2006-03-01 10:40:00,34.24,34.28,34.23,34.26,44800.0,16.6088,16.6282,16.6039,16.6185,44800.0
2006-03-01 10:50:00,34.26,34.27,34.23,34.26,30200.0,16.6185,16.6233,16.6039,16.6185,30200.0
2006-03-01 11:00:00,34.27,34.28,34.24,34.28,22800.0,16.6233,16.6282,16.6088,16.6282,22800.0
2006-03-01 11:10:00,34.27,34.29,34.26,34.27,17600.0,16.6233,16.633,16.6185,16.6233,17600.0
2006-03-01 11:20:00,34.27,34.27,34.19,34.19,73200.0,16.6233,16.6233,16.5845,16.5845,73200.0
2006-03-01 11:30:00,34.19,34.24,34.18,34.2,54400.0,16.5845,16.6088,16.5797,16.5894,54400.0
2006-03-01 11:40:00,34.19,34.23,34.17,34.18,93400.0,16.5845,16.6039,16.5748,16.5797,93400.0
2006-03-01 11:50:00,34.18,34.19,34.16,34.18,63600.0,16.5797,16.5845,16.57,16.5797,63600.0
2006-03-01 12:00:00,34.18,34.24,34.18,34.22,104800.0,16.5797,16.6088,16.5797,16.5991,104800.0
2006-03-01 12:10:00,34.22,34.23,34.22,34.22,69600.0,16.5991,16.6039,16.5991,16.5991,69600.0
2006-03-01 12:20:00,34.22,34.23,34.2,34.2,23200.0,16.5991,16.6039,16.5894,16.5894,23200.0
2006-03-01 12:30:00,34.2,34.21,34.18,34.21,24400.0,16.5894,16.5942,16.5797,16.5942,24400.0
2006-03-01 12:40:00,34.22,34.26,34.21,34.21,37200.0,16.5991,16.6185,16.5942,16.5942,37200.0
2006-03-01 12:50:00,34.22,34.26,34.2,34.24,62400.0,16.5991,16.6185,16.5894,16.6088,62400.0
2006-03-01 13:00:00,34.25,34.26,34.21,34.24,20000.0,16.6136,16.6185,16.5942,16.6088,20000.0
2006-03-01 13:10:00,34.24,34.3,34.23,34.26,55000.0,16.6088,16.6379,16.6039,16.6185,55000.0
2006-03-01 13:20:00,34.26,34.31,34.26,34.29,26400.0,16.6185,16.6427,16.6185,16.633,26400.0
2006-03-01 13:30:00,34.29,34.33,34.29,34.33,32800.0,16.633,16.6524,16.633,16.6524,32800.0
2006-03-01 13:40:00,34.33,34.43,34.33,34.42,130200.0,16.6524,16.7009,16.6524,16.6961,130200.0
2006-03-01 13:50:00,34.4,34.43,34.37,34.43,21800.0,16.6864,16.7009,16.6718,16.7009,21800.0
2006-03-01 14:00:00,34.42,34.43,34.4,34.41,52800.0,16.6961,16.7009,16.6864,16.6912,52800.0
2006-03-01 14:10:00,34.41,34.42,34.4,34.4,51000.0,16.6912,16.6961,16.6864,16.6864,51000.0
2006-03-01 14:20:00,34.4,34.41,34.38,34.4,17600.0,16.6864,16.6912,16.6767,16.6864,17600.0
2006-03-01 14:30:00,34.39,34.4,34.34,34.37,30200.0,16.6815,16.6864,16.6573,16.6718,30200.0
2006-03-01 14:40:00,34.35,34.39,34.35,34.37,14600.0,16.6621,16.6815,16.6621,16.6718,14600.0
2006-03-01 14:50:00,34.37,34.37,34.3,34.33,34200.0,16.6718,16.6718,16.6379,16.6524,34200.0
2006-03-01 15:00:00,34.34,34.37,34.33,34.37,11200.0,16.6573,16.6718,16.6524,16.6718,11200.0
2006-03-01 15:10:00,34.37,34.4,34.36,34.38,27200.0,16.6718,16.6864,16.667,16.6767,27200.0
2006-03-01 15:20:00,34.38,34.38,34.35,34.35,6800.0,16.6767,16.6767,16.6621,16.6621,6800.0
2006-03-01 15:30:00,34.34,34.38,34.34,34.35,24200.0,16.6573,16.6767,16.6573,16.6621,24200.0
2006-03-01 15:40:00,34.35,34.38,34.31,34.34,25000.0,16.6621,16.6767,16.6427,16.6573,25000.0
2006-03-01 15:50:00,34.34,34.41,34.32,34.41,57800.0,16.6573,16.6912,16.6476,16.6912,57800.0
2006-03-02 09:30:00,34.37,34.37,34.0,34.01,70000.0,16.6718,16.6718,16.4923,16.4972,70000.0
2006-03-02 09:40:00,34.03,34.05,33.88,33.88,83400.0,16.5069,16.5166,16.4341,16.4341,83400.0
2006-03-02 09:50:00,33.9,33.94,33.77,33.94,74800.0,16.4438,16.4632,16.3808,16.4632,74800.0
2006-03-02 10:00:00,33.94,34.1,33.84,34.1,89400.0,16.4632,16.5408,16.4147,16.5408,89400.0
2006-03-02 10:10:00,34.12,34.14,34.05,34.09,33000.0,16.5506,16.5603,16.5166,16.536,33000.0
2006-03-02 10:20:00,34.1,34.24,34.08,34.23,34200.0,16.5408,16.6088,16.5311,16.6039,34200.0
2006-03-02 10:30:00,34.23,34.23,34.1,34.13,36200.0,16.6039,16.6039,16.5408,16.5554,36200.0
2006-03-02 10:40:00,34.12,34.15,34.1,34.13,32200.0,16.5506,16.5651,16.5408,16.5554,32200.0
2006-03-02 10:50:00,34.13,34.17,34.1,34.13,37400.0,16.5554,16.5748,16.5408,16.5554,37400.0
2006-03-02 11:00:00,34.13,34.23,34.13,34.22,22800.0,16.5554,16.6039,16.5554,16.5991,22800.0
2006-03-02 11:10:00,34.21,34.23,34.15,34.23,33000.0,16.5942,16.6039,16.5651,16.6039,33000.0
2006-03-02 11:20:00,34.24,34.25,34.15,34.17,32600.0,16.6088,16.6136,16.5651,16.5748,32600.0
2006-03-02 11:30:00,34.16,34.19,34.15,34.18,37800.0,16.57,16.5845,16.5651,16.5797,37800.0
2006-03-02 11:40:00,34.2,34.25,34.18,34.25,22200.0,16.5894,16.6136,16.5797,16.6136,22200.0
2006-03-02 11:50:00,34.25,34.3,34.25,34.29,20600.0,16.6136,16.6379,16.6136,16.633,20600.0
2006-03-02 12:00:00,34.28,34.3,34.24,34.24,21400.0,16.6282,16.6379,16.6088,16.6088,21400.0
2006-03-02 12:10:00,34.24,34.28,34.24,34.26,29200.0,16.6088,16.6282,16.6088,16.6185,29200.0
2006-03-02 12:20:00,34.26,34.26,34.18,34.2,37200.0,16.6185,16.6185,16.5797,16.5894,37200.0
2006-03-02 12:30:00,34.21,34.24,34.18,34.18,15400.0,16.5942,16.6088,16.5797,16.5797,15400.0
2006-03-02 12:40:00,34.19,34.22,34.17,34.21,19800.0,16.5845,16.5991,16.5748,16.5942,19800.0
2006-03-02 12:50:00,34.22,34.33,34.2,34.23,36600.0,16.5991,16.6524,16.5894,16.6039,36600.0
2006-03-02 13:00:00,34.24,34.24,34.2,34.23,22800.0,16.6088,16.6088,16.5894,16.6039,22800.0
2006-03-02 13:10:00,34.23,34.27,34.23,34.25,19000.0,16.6039,16.6233,16.6039,16.6136,19000.0
2006-03-02 13:20:00,34.25,34.26,34.22,34.23,19200.0,16.6136,16.6185,16.5991,16.6039,19200.0
2006-03-02 13:30:00,34.24,34.25,34.19,34.2,14400.0,16.6088,16.6136,16.5845,16.5894,14400.0
2006-03-02 13:40:00,34.2,34.24,34.2,34.24,22200.0,16.5894,16.6088,16.5894,16.6088,22200.0
2006-03-02 13:50:00,34.24,34.28,34.24,34.24,13400.0,16.6088,16.6282,16.6088,16.6088,13400.0
2006-03-02 14:00:00,34.25,34.25,34.18,34.19,49600.0,16.6136,16.6136,16.5797,16.5845,49600.0
2006-03-02 14:10:00,34.2,34.22,34.19,34.22,10800.0,16.5894,16.5991,16.5845,16.5991,10800.0
2006-03-02 14:20:00,34.21,34.33,34.2,34.23,58200.0,16.5942,16.6524,16.5894,16.6039,58200.0
2006-03-02 14:30:00,34.22,34.26,34.22,34.23,19800.0,16.5991,16.6185,16.5991,16.6039,19800.0
2006-03-02 14:40:00,34.22,34.24,34.21,34.24,14200.0,16.5991,16.6088,16.5942,16.6088,14200.0
2006-03-02 14:50:00,34.24,34.26,34.22,34.24,24200.0,16.6088,16.6185,16.5991,16.6088,24200.0
2006-03-02 15:00:00,34.24,34.27,34.23,34.24,22000.0,16.6088,16.6233,16.6039,16.6088,22000.0
2006-03-02 15:10:00,34.24,34.3,34.24,34.29,33200.0,16.6088,16.6379,16.6088,16.633,33200.0
2006-03-02 15:20:00,34.3,34.38,34.3,34.37,25800.0,16.6379,16.6767,16.6379,16.6718,25800.0
2006-03-02 15:30:00,34.37,34.4,34.34,34.37,36400.0,16.6718,16.6864,16.6573,16.6718,36400.0
2006-03-02 15:40:00,34.35,34.38,34.31,34.33,52200.0,16.6621,16.6767,16.6427,16.6524,52200.0
2006-03-02 15:50:00,34.33,34.6,34.33,34.49,119400.0,16.6524,16.7834,16.6524,16.73,119400.0
2006-03-03 09:30:00,34.38,34.47,34.38,34.43,61200.0,16.6767,16.7203,16.6767,16.7009,61200.0
2006-03-03 09:40:00,34.43,34.46,34.39,34.44,35600.0,16.7009,16.7155,16.6815,16.7058,35600.0
2006-03-03 09:50:00,34.46,34.5,34.43,34.5,64400.0,16.7155,16.7349,16.7009,16.7349,64400.0
2006-03-03 10:00:00,34.49,34.49,34.33,34.37,55400.0,16.73,16.73,16.6524,16.6718,55400.0
2006-03-03 10:10:00,34.35,34.43,34.35,34.42,45000.0,16.6621,16.7009,16.6621,16.6961,45000.0
2006-03-03 10:20:00,34.41,34.59,34.4,34.59,59800.0,16.6912,16.7785,16.6864,16.7785,59800.0
2006-03-03 10:30:00,34.65,34.65,34.56,34.6,54000.0,16.8076,16.8076,16.764,16.7834,54000.0
2006-03-03 10:40:00,34.6,34.62,34.59,34.6,27600.0,16.7834,16.7931,16.7785,16.7834,27600.0
2006-03-03 10:50:00,34.6,34.62,34.59,34.59,25800.0,16.7834,16.7931,16.7785,16.7785,25800.0
2006-03-03 11:00:00,34.59,34.6,34.58,34.58,60800.0,16.7785,16.7834,16.7737,16.7737,60800.0
2006-03-03 11:10:00,34.58,34.6,34.58,34.6,40400.0,16.7737,16.7834,16.7737,16.7834,40400.0
2006-03-03 11:20:00,34.6,34.63,34.59,34.59,59600.0,16.7834,16.7979,16.7785,16.7785,59600.0
2006-03-03 11:30:00,34.59,34.6,34.57,34.58,23400.0,16.7785,16.7834,16.7688,16.7737,23400.0
2006-03-03 11:40:00,34.6,34.63,34.58,34.61,31600.0,16.7834,16.7979,16.7737,16.7882,31600.0
2006-03-03 11:50:00,34.62,34.7,34.62,34.68,29800.0,16.7931,16.8319,16.7931,16.8222,29800.0
2006-03-03 12:00:00,34.69,34.75,34.69,34.74,43200.0,16.827,16.8561,16.827,16.8513,43200.0
2006-03-03 12:10:00,34.73,34.73,34.69,34.69,21400.0,16.8464,16.8464,16.827,16.827,21400.0
2006-03-03 12:20:00,34.69,34.8,34.69,34.77,47400.0,16.827,16.8804,16.827,16.8658,47400.0
2006-03-03 12:30:00,34.77,34.85,34.7,34.85,28800.0,16.8658,16.9047,16.8319,16.9047,28800.0
2006-03-03 12:40:00,34.88,34.94,34.88,34.9,30400.0,16.9192,16.9483,16.9192,16.9289,30400.0
2006-03-03 12:50:00,34.91,34.91,34.88,34.91,25600.0,16.9338,16.9338,16.9192,16.9338,25600.0
2006-03-03 13:00:00,34.93,34.93,34.84,34.84,20200.0,16.9435,16.9435,16.8998,16.8998,20200.0
2006-03-03 13:10:00,34.84,34.92,34.83,34.9,17800.0,16.8998,16.9386,16.895,16.9289,17800.0
2006-03-03 13:20:00,34.89,34.98,34.89,34.97,27600.0,16.9241,16.9677,16.9241,16.9629,27600.0
2006-03-03 13:30:00,34.98,34.98,34.95,34.97,65200.0,16.9677,16.9677,16.9532,16.9629,65200.0
2006-03-03 13:40:00,34.97,34.99,34.96,34.98,36600.0,16.9629,16.9726,16.958,16.9677,36600.0
2006-03-03 13:50:00,34.98,35.0,34.97,34.99,39000.0,16.9677,16.9774,16.9629,16.9726,39000.0
2006-03-03 14:00:00,34.99,35.0,34.95,34.95,54600.0,16.9726,16.9774,16.9532,16.9532,54600.0
2006-03-03 14:10:00,34.95,34.96,34.93,34.94,17000.0,16.9532,16.958,16.9435,16.9483,17000.0
2006-03-03 14:20:00,34.94,34.99,34.94,34.98,10600.0,16.9483,16.9726,16.9483,16.9677,10600.0
2006-03-03 14:30:00,34.97,34.98,34.94,34.98,42400.0,16.9629,16.9677,16.9483,16.9677,42400.0
2006-03-03 14:40:00,34.97,35.0,34.95,34.97,75200.0,16.9629,16.9774,16.9532,16.9629,75200.0
2006-03-03 14:50:00,34.97,34.99,34.94,34.97,15600.0,16.9629,16.9726,16.9483,16.9629,15600.0
2006-03-03 15:00:00,34.96,34.97,34.88,34.91,28800.0,16.958,16.9629,16.9192,16.9338,28800.0
2006-03-03 15:10:00,34.92,34.94,34.84,34.84,54800.0,16.9386,16.9483,16.8998,16.8998,54800.0
2006-03-03 15:20:00,34.86,34.86,34.79,34.85,69000.0,16.9095,16.9095,16.8755,16.9047,69000.0
2006-03-03 15:30:00,34.85,34.92,34.85,34.89,41200.0,16.9047,16.9386,16.9047,16.9241,41200.0
2006-03-03 15:40:00,34.89,34.9,34.87,34.89,122600.0,16.9241,16.9289,16.9144,16.9241,122600.0
2006-03-03 15:50:00,34.89,34.92,34.76,34.77,69200.0,16.9241,16.9386,16.861,16.8658,69200.0
2006-03-06 09:30:00,34.45,34.45,34.3,34.31,91400.0,16.8536,16.8536,16.7802,16.7851,91400.0
2006-03-06 09:40:00,34.32,34.35,34.26,34.26,124400.0,16.79,16.8047,16.7606,16.7606,124400.0
2006-03-06 09:50:00,34.27,34.27,34.13,34.18,70000.0,16.7655,16.7655,16.697,16.7215,70000.0
2006-03-06 10:00:00,34.18,34.24,34.1,34.13,23400.0,16.7215,16.7508,16.6824,16.697,23400.0
2006-03-06 10:10:00,34.13,34.17,34.07,34.1,27400.0,16.697,16.7166,16.6677,16.6824,27400.0
2006-03-06 10:20:00,34.11,34.12,33.98,33.99,36800.0,16.6872,16.6921,16.6236,16.6285,36800.0
2006-03-06 10:30:00,33.98,34.04,33.94,34.02,31200.0,16.6236,16.653,16.6041,16.6432,31200.0
2006-03-06 10:40:00,34.02,34.02,33.89,33.95,37800.0,16.6432,16.6432,16.5796,16.609,37800.0
2006-03-06 10:50:00,33.94,33.96,33.87,33.91,27000.0,16.6041,16.6139,16.5698,16.5894,27000.0
2006-03-06 11:00:00,33.91,34.01,33.91,33.95,38800.0,16.5894,16.6383,16.5894,16.609,38800.0
2006-03-06 11:10:00,33.95,34.0,33.93,33.97,27400.0,16.609,16.6334,16.5992,16.6188,27400.0
2006-03-06 11:20:00,33.96,33.99,33.95,33.98,21600.0,16.6139,16.6285,16.609,16.6236,21600.0
2006-03-06 11:30:00,33.98,33.99,33.93,33.93,33200.0,16.6236,16.6285,16.5992,16.5992,33200.0
2006-03-06 11:40:00,33.94,33.94,33.85,33.89,32400.0,16.6041,16.6041,16.56,16.5796,32400.0
2006-03-06 11:50:00,33.89,33.9,33.82,33.83,46800.0,16.5796,16.5845,16.5454,16.5503,46800.0
2006-03-06 12:00:00,33.82,33.85,33.81,33.82,22800.0,16.5454,16.56,16.5405,16.5454,22800.0
2006-03-06 12:10:00,33.82,33.83,33.77,33.8,35000.0,16.5454,16.5503,16.5209,16.5356,35000.0
2006-03-06 12:20:00,33.79,33.83,33.73,33.74,32000.0,16.5307,16.5503,16.5013,16.5062,32000.0
2006-03-06 12:30:00,33.76,33.85,33.76,33.85,24200.0,16.516,16.56,16.516,16.56,24200.0
2006-03-06 12:40:00,33.85,33.87,33.74,33.79,45200.0,16.56,16.5698,16.5062,16.5307,45200.0
2006-03-06 12:50:00,33.78,33.81,33.77,33.77,16400.0,16.5258,16.5405,16.5209,16.5209,16400.0
2006-03-06 13:00:00,33.78,33.79,33.7,33.73,22000.0,16.5258,16.5307,16.4867,16.5013,22000.0
2006-03-06 13:10:00,33.74,33.74,33.68,33.7,12800.0,16.5062,16.5062,16.4769,16.4867,12800.0
2006-03-06 13:20:00,33.68,33.7,33.63,33.63,8200.0,16.4769,16.4867,16.4524,16.4524,8200.0
2006-03-06 13:30:00,33.62,33.64,33.52,33.6,42000.0,16.4475,16.4573,16.3986,16.4377,42000.0
2006-03-06 13:40:00,33.61,33.66,33.56,33.59,43800.0,16.4426,16.4671,16.4182,16.4329,43800.0
2006-03-06 13:50:00,33.59,33.59,33.5,33.56,36200.0,16.4329,16.4329,16.3888,16.4182,36200.0
2006-03-06 14:00:00,33.57,33.57,33.44,33.45,46600.0,16.4231,16.4231,16.3595,16.3644,46600.0
2006-03-06 14:10:00,33.45,33.47,33.33,33.37,52600.0,16.3644,16.3741,16.3057,16.3252,52600.0
2006-03-06 14:20:00,33.36,33.4,33.32,33.35,40800.0,16.3203,16.3399,16.3008,16.3154,40800.0
2006-03-06 14:30:00,33.33,33.34,33.27,33.3,33800.0,16.3057,16.3105,16.2763,16.291,33800.0
2006-03-06 14:40:00,33.3,33.44,33.27,33.44,37600.0,16.291,16.3595,16.2763,16.3595,37600.0
2006-03-06 14:50:00,33.43,33.43,33.34,33.34,33600.0,16.3546,16.3546,16.3105,16.3105,33600.0
2006-03-06 15:00:00,33.35,33.38,33.31,33.34,37000.0,16.3154,16.3301,16.2959,16.3105,37000.0
2006-03-06 15:10:00,33.33,33.4,33.32,33.4,23200.0,16.3057,16.3399,16.3008,16.3399,23200.0
2006-03-06 15:20:00,33.4,33.41,33.28,33.33,45400.0,16.3399,16.3448,16.2812,16.3057,45400.0
2006-03-06 15:30:00,33.33,33.33,33.29,33.31,30000.0,16.3057,16.3057,16.2861,16.2959,30000.0
2006-03-06 15:40:00,33.31,33.4,33.31,33.38,41400.0,16.2959,16.3399,16.2959,16.3301,41400.0
2006-03-06 15:50:00,33.38,33.41,33.35,33.38,64800.0,16.3301,16.3448,16.3154,16.3301,64800.0
2006-03-07 09:30:00,33.23,33.27,33.17,33.18,30200.0,16.2567,16.2763,16.2274,16.2323,30200.0
2006-03-07 09:40:00,33.17,33.27,32.97,33.27,93400.0,16.2274,16.2763,16.1295,16.2763,93400.0
2006-03-07 09:50:00,33.27,33.35,33.18,33.2,54200.0,16.2763,16.3154,16.2323,16.2421,54200.0
2006-03-07 10:00:00,33.21,33.29,33.1,33.13,44800.0,16.2469,16.2861,16.1931,16.2078,44800.0
2006-03-07 10:10:00,33.13,33.2,33.13,33.18,14400.0,16.2078,16.2421,16.2078,16.2323,14400.0
2006-03-07 10:20:00,33.18,33.26,33.17,33.22,36800.0,16.2323,16.2714,16.2274,16.2518,36800.0
2006-03-07 10:30:00,33.21,33.21,33.19,33.2,19200.0,16.2469,16.2469,16.2372,16.2421,19200.0
2006-03-07 10:40:00,33.2,33.22,33.15,33.15,11400.0,16.2421,16.2518,16.2176,16.2176,11400.0
2006-03-07 10:50:00,33.15,33.18,33.05,33.05,26600.0,16.2176,16.2323,16.1687,16.1687,26600.0
2006-03-07 11:00:00,33.04,33.07,33.02,33.04,32400.0,16.1638,16.1785,16.154,16.1638,32400.0
2006-03-07 11:10:00,33.05,33.05,32.97,32.98,29400.0,16.1687,16.1687,16.1295,16.1344,29400.0
2006-03-07 11:20:00,32.98,33.04,32.98,33.04,33600.0,16.1344,16.1638,16.1344,16.1638,33600.0
2006-03-07 11:30:00,33.05,33.09,33.04,33.08,16600.0,16.1687,16.1882,16.1638,16.1833,16600.0
2006-03-07 11:40:00,33.08,33.08,33.04,33.07,17000.0,16.1833,16.1833,16.1638,16.1785,17000.0
2006-03-07 11:50:00,33.1,33.17,33.1,33.13,16400.0,16.1931,16.2274,16.1931,16.2078,16400.0
2006-03-07 12:00:00,33.12,33.21,33.12,33.2,11400.0,16.2029,16.2469,16.2029,16.2421,11400.0
2006-03-07 12:10:00,33.2,33.2,33.13,33.13,29800.0,16.2421,16.2421,16.2078,16.2078,29800.0
2006-03-07 12:20:00,33.14,33.17,33.08,33.13,44400.0,16.2127,16.2274,16.1833,16.2078,44400.0
2006-03-07 12:30:00,33.13,33.16,33.13,33.13,43400.0,16.2078,16.2225,16.2078,16.2078,43400.0
2006-03-07 12:40:00,33.13,33.13,33.07,33.09,35800.0,16.2078,16.2078,16.1785,16.1882,35800.0
2006-03-07 12:50:00,33.09,33.16,33.07,33.16,30600.0,16.1882,16.2225,16.1785,16.2225,30600.0
2006-03-07 13:00:00,33.13,33.19,33.12,33.13,18600.0,16.2078,16.2372,16.2029,16.2078,18600.0
2006-03-07 13:10:00,33.13,33.16,33.1,33.11,23000.0,16.2078,16.2225,16.1931,16.198,23000.0
2006-03-07 13:20:00,33.11,33.13,33.08,33.09,9000.0,16.198,16.2078,16.1833,16.1882,9000.0
2006-03-07 13:30:00,33.09,33.13,33.04,33.06,24400.0,16.1882,16.2078,16.1638,16.1736,24400.0
2006-03-07 13:40:00,33.05,33.11,33.04,33.1,26400.0,16.1687,16.198,16.1638,16.1931,26400.0
2006-03-07 13:50:00,33.1,33.17,33.1,33.16,24200.0,16.1931,16.2274,16.1931,16.2225,24200.0
2006-03-07 14:00:00,33.16,33.2,33.16,33.19,24800.0,16.2225,16.2421,16.2225,16.2372,24800.0
2006-03-07 14:10:00,33.18,33.18,33.14,33.14,17800.0,16.2323,16.2323,16.2127,16.2127,17800.0
2006-03-07 14:20:00,33.14,33.15,33.08,33.08,22200.0,16.2127,16.2176,16.1833,16.1833,22200.0
2006-03-07 14:30:00,33.07,33.1,33.05,33.08,41000.0,16.1785,16.1931,16.1687,16.1833,41000.0
2006-03-07 14:40:00,33.09,33.12,33.05,33.07,17400.0,16.1882,16.2029,16.1687,16.1785,17400.0
2006-03-07 14:50:00,33.08,33.19,33.08,33.17,36200.0,16.1833,16.2372,16.1833,16.2274,36200.0
2006-03-07 15:00:00,33.17,33.2,33.13,33.13,20000.0,16.2274,16.2421,16.2078,16.2078,20000.0
2006-03-07 15:10:00,33.13,33.16,33.12,33.12,10400.0,16.2078,16.2225,16.2029,16.2029,10400.0
2006-03-07 15:20:00,33.11,33.17,33.1,33.13,14800.0,16.198,16.2274,16.1931,16.2078,14800.0
2006-03-07 15:30:00,33.14,33.26,33.14,33.25,38000.0,16.2127,16.2714,16.2127,16.2665,38000.0
2006-03-07 15:40:00,33.26,33.26,33.23,33.26,38000.0,16.2714,16.2714,16.2567,16.2714,38000.0
2006-03-07 15:50:00,33.26,33.34,33.26,33.29,56800.0,16.2714,16.3105,16.2714,16.2861,56800.0
2006-03-08 09:30:00,33.18,33.18,33.11,33.11,32600.0,16.2323,16.2323,16.198,16.198,32600.0
2006-03-08 09:40:00,33.1,33.1,32.96,32.99,23800.0,16.1931,16.1931,16.1246,16.1393,23800.0
2006-03-08 09:50:00,32.98,32.98,32.81,32.81,48800.0,16.1344,16.1344,16.0513,16.0513,48800.0
2006-03-08 10:00:00,32.83,32.85,32.76,32.85,47200.0,16.061,16.0708,16.0268,16.0708,47200.0
2006-03-08 10:10:00,32.88,32.93,32.83,32.9,32600.0,16.0855,16.11,16.061,16.0953,32600.0
2006-03-08 10:20:00,32.89,32.91,32.83,32.84,17400.0,16.0904,16.1002,16.061,16.0659,17400.0
2006-03-08 10:30:00,32.87,32.87,32.77,32.82,37600.0,16.0806,16.0806,16.0317,16.0562,37600.0
2006-03-08 10:40:00,32.81,32.83,32.77,32.82,30800.0,16.0513,16.061,16.0317,16.0562,30800.0
2006-03-08 10:50:00,32.82,32.99,32.81,32.92,18600.0,16.0562,16.1393,16.0513,16.1051,18600.0
2006-03-08 11:00:00,32.92,32.97,32.9,32.97,19800.0,16.1051,16.1295,16.0953,16.1295,19800.0
2006-03-08 11:10:00,32.95,32.97,32.87,32.87,11400.0,16.1198,16.1295,16.0806,16.0806,11400.0
2006-03-08 11:20:00,32.88,32.88,32.77,32.77,15600.0,16.0855,16.0855,16.0317,16.0317,15600.0
2006-03-08 11:30:00,32.79,32.85,32.77,32.84,19600.0,16.0415,16.0708,16.0317,16.0659,19600.0
2006-03-08 11:40:00,32.85,32.85,32.77,32.77,41000.0,16.0708,16.0708,16.0317,16.0317,41000.0
2006-03-08 11:50:00,32.77,32.77,32.63,32.63,44000.0,16.0317,16.0317,15.9632,15.9632,44000.0
2006-03-08 12:00:00,32.63,32.65,32.59,32.62,33600.0,15.9632,15.973,15.9436,15.9583,33600.0
2006-03-08 12:10:00,32.62,32.77,32.62,32.76,29200.0,15.9583,16.0317,15.9583,16.0268,29200.0
2006-03-08 12:20:00,32.76,32.76,32.68,32.73,26800.0,16.0268,16.0268,15.9877,16.0121,26800.0
2006-03-08 12:30:00,32.74,32.85,32.74,32.83,24600.0,16.017,16.0708,16.017,16.061,24600.0
2006-03-08 12:40:00,32.84,32.98,32.84,32.96,54800.0,16.0659,16.1344,16.0659,16.1246,54800.0
2006-03-08 12:50:00,32.95,33.16,32.95,33.13,52800.0,16.1198,16.2225,16.1198,16.2078,52800.0
2006-03-08 13:00:00,33.13,33.13,33.07,33.09,42400.0,16.2078,16.2078,16.1785,16.1882,42400.0
2006-03-08 13:10:00,33.09,33.1,33.06,33.1,11000.0,16.1882,16.1931,16.1736,16.1931,11000.0
2006-03-08 13:20:00,33.1,33.13,33.06,33.08,12000.0,16.1931,16.2078,16.1736,16.1833,12000.0
2006-03-08 13:30:00,33.07,33.1,33.07,33.08,8400.0,16.1785,16.1931,16.1785,16.1833,8400.0
2006-03-08 13:40:00,33.08,33.19,33.08,33.19,55400.0,16.1833,16.2372,16.1833,16.2372,55400.0
2006-03-08 13:50:00,33.2,33.36,33.2,33.35,56600.0,16.2421,16.3203,16.2421,16.3154,56600.0
2006-03-08 14:00:00,33.36,33.62,33.36,33.51,75600.0,16.3203,16.4475,16.3203,16.3937,75600.0
2006-03-08 14:10:00,33.52,33.63,33.52,33.55,41200.0,16.3986,16.4524,16.3986,16.4133,41200.0
2006-03-08 14:20:00,33.55,33.56,33.38,33.38,32600.0,16.4133,16.4182,16.3301,16.3301,32600.0
2006-03-08 14:30:00,33.38,33.47,33.35,33.4,48000.0,16.3301,16.3741,16.3154,16.3399,48000.0
2006-03-08 14:40:00,33.41,33.56,33.41,33.56,37600.0,16.3448,16.4182,16.3448,16.4182,37600.0
2006-03-08 14:50:00,33.55,33.55,33.51,33.54,27000.0,16.4133,16.4133,16.3937,16.4084,27000.0
2006-03-08 15:00:00,33.55,33.74,33.54,33.68,38200.0,16.4133,16.5062,16.4084,16.4769,38200.0
2006-03-08 15:10:00,33.67,33.7,33.6,33.63,21600.0,16.472,16.4867,16.4377,16.4524,21600.0
2006-03-08 15:20:00,33.65,33.66,33.6,33.62,25800.0,16.4622,16.4671,16.4377,16.4475,25800.0
2006-03-08 15:30:00,33.6,33.63,33.52,33.52,22600.0,16.4377,16.4524,16.3986,16.3986,22600.0
2006-03-08 15:40:00,33.52,33.57,33.48,33.48,37200.0,16.3986,16.4231,16.379,16.379,37200.0
2006-03-08 15:50:00,33.47,33.49,33.41,33.47,45000.0,16.3741,16.3839,16.3448,16.3741,45000.0
2006-03-09 09:30:00,33.6,33.7,33.6,33.7,23000.0,16.4377,16.4867,16.4377,16.4867,23000.0
2006-03-09 09:40:00,33.67,33.68,33.49,33.53,22800.0,16.472,16.4769,16.3839,16.4035,22800.0
2006-03-09 09:50:00,33.54,33.61,33.54,33.56,16200.0,16.4084,16.4426,16.4084,16.4182,16200.0
2006-03-09 10:00:00,33.56,33.6,33.4,33.42,30200.0,16.4182,16.4377,16.3399,16.3497,30200.0
2006-03-09 10:10:00,33.42,33.44,33.35,33.36,20600.0,16.3497,16.3595,16.3154,16.3203,20600.0
2006-03-09 10:20:00,33.38,33.4,33.29,33.37,18600.0,16.3301,16.3399,16.2861,16.3252,18600.0
2006-03-09 10:30:00,33.38,33.48,33.37,33.46,12800.0,16.3301,16.379,16.3252,16.3693,12800.0
2006-03-09 10:40:00,33.45,33.46,33.42,33.42,15800.0,16.3644,16.3693,16.3497,16.3497,15800.0
2006-03-09 10:50:00,33.44,33.44,33.38,33.39,9400.0,16.3595,16.3595,16.3301,16.335,9400.0
2006-03-09 11:00:00,33.4,33.43,33.38,33.42,15800.0,16.3399,16.3546,16.3301,16.3497,15800.0
2006-03-09 11:10:00,33.42,33.48,33.42,33.45,13400.0,16.3497,16.379,16.3497,16.3644,13400.0
2006-03-09 11:20:00,33.46,33.51,33.45,33.47,6800.0,16.3693,16.3937,16.3644,16.3741,6800.0
2006-03-09 11:30:00,33.48,33.52,33.47,33.52,6000.0,16.379,16.3986,16.3741,16.3986,6000.0
2006-03-09 11:40:00,33.51,33.52,33.47,33.48,9800.0,16.3937,16.3986,16.3741,16.379,9800.0
2006-03-09 11:50:00,33.48,33.49,33.41,33.45,8600.0,16.379,16.3839,16.3448,16.3644,8600.0
2006-03-09 12:00:00,33.44,33.44,33.38,33.39,14000.0,16.3595,16.3595,16.3301,16.335,14000.0
2006-03-09 12:10:00,33.39,33.4,33.35,33.35,26200.0,16.335,16.3399,16.3154,16.3154,26200.0
2006-03-09 12:20:00,33.36,33.4,33.36,33.38,23400.0,16.3203,16.3399,16.3203,16.3301,23400.0
2006-03-09 12:30:00,33.38,33.38,33.3,33.33,64000.0,16.3301,16.3301,16.291,16.3057,64000.0
2006-03-09 12:40:00,33.33,33.33,33.26,33.28,30000.0,16.3057,16.3057,16.2714,16.2812,30000.0
2006-03-09 12:50:00,33.28,33.31,33.26,33.3,11600.0,16.2812,16.2959,16.2714,16.291,11600.0
2006-03-09 13:00:00,33.29,33.31,33.26,33.31,20400.0,16.2861,16.2959,16.2714,16.2959,20400.0
2006-03-09 13:10:00,33.31,33.31,33.22,33.22,16400.0,16.2959,16.2959,16.2518,16.2518,16400.0
2006-03-09 13:20:00,33.24,33.27,33.22,33.23,20400.0,16.2616,16.2763,16.2518,16.2567,20400.0
2006-03-09 13:30:00,33.23,33.25,33.22,33.23,10400.0,16.2567,16.2665,16.2518,16.2567,10400.0
2006-03-09 13:40:00,33.24,33.29,33.22,33.22,11800.0,16.2616,16.2861,16.2518,16.2518,11800.0
2006-03-09 13:50:00,33.24,33.24,33.19,33.23,20000.0,16.2616,16.2616,16.2372,16.2567,20000.0
2006-03-09 14:00:00,33.23,33.33,33.23,33.32,17000.0,16.2567,16.3057,16.2567,16.3008,17000.0
2006-03-09 14:10:00,33.34,33.35,33.33,33.35,11200.0,16.3105,16.3154,16.3057,16.3154,11200.0
2006-03-09 14:20:00,33.35,33.36,33.31,33.31,8000.0,16.3154,16.3203,16.2959,16.2959,8000.0
2006-03-09 14:30:00,33.32,33.34,33.29,33.3,9000.0,16.3008,16.3105,16.2861,16.291,9000.0
2006-03-09 14:40:00,33.3,33.31,33.27,33.29,9000.0,16.291,16.2959,16.2763,16.2861,9000.0
2006-03-09 14:50:00,33.28,33.28,33.25,33.26,8600.0,16.2812,16.2812,16.2665,16.2714,8600.0
2006-03-09 15:00:00,33.26,33.29,33.24,33.24,23000.0,16.2714,16.2861,16.2616,16.2616,23000.0
2006-03-09 15:10:00,33.24,33.24,33.19,33.19,21200.0,16.2616,16.2616,16.2372,16.2372,21200.0
2006-03-09 15:20:00,33.2,33.22,33.19,33.19,9200.0,16.2421,16.2518,16.2372,16.2372,9200.0
2006-03-09 15:30:00,33.19,33.23,33.18,33.22,16200.0,16.2372,16.2567,16.2323,16.2518,16200.0
2006-03-09 15:40:00,33.21,33.21,33.1,33.18,44400.0,16.2469,16.2469,16.1931,16.2323,44400.0
2006-03-09 15:50:00,33.18,33.21,33.16,33.17,74400.0,16.2323,16.2469,16.2225,16.2274,74400.0
2006-03-10 09:30:00,33.21,33.27,33.2,33.27,33800.0,16.2469,16.2763,16.2421,16.2763,33800.0
2006-03-10 09:40:00,33.27,33.28,33.16,33.16,71600.0,16.2763,16.2812,16.2225,16.2225,71600.0
2006-03-10 09:50:00,33.16,33.38,33.16,33.38,69400.0,16.2225,16.3301,16.2225,16.3301,69400.0
2006-03-10 10:00:00,33.37,33.38,33.29,33.37,55000.0,16.3252,16.3301,16.2861,16.3252,55000.0
2006-03-10 10:10:00,33.35,33.62,33.35,33.6,67600.0,16.3154,16.4475,16.3154,16.4377,67600.0
2006-03-10 10:20:00,33.6,33.6,33.48,33.52,37400.0,16.4377,16.4377,16.379,16.3986,37400.0
2006-03-10 10:30:00,33.53,33.6,33.51,33.6,13400.0,16.4035,16.4377,16.3937,16.4377,13400.0
2006-03-10 10:40:00,33.6,33.68,33.59,33.66,31800.0,16.4377,16.4769,16.4329,16.4671,31800.0
2006-03-10 10:50:00,33.67,33.8,33.67,33.73,23000.0,16.472,16.5356,16.472,16.5013,23000.0
2006-03-10 11:00:00,33.73,33.74,33.63,33.68,36400.0,16.5013,16.5062,16.4524,16.4769,36400.0
2006-03-10 11:10:00,33.69,33.69,33.63,33.63,11600.0,16.4818,16.4818,16.4524,16.4524,11600.0
2006-03-10 11:20:00,33.63,33.73,33.63,33.73,15000.0,16.4524,16.5013,16.4524,16.5013,15000.0
2006-03-10 11:30:00,33.74,33.82,33.71,33.82,35000.0,16.5062,16.5454,16.4916,16.5454,35000.0
2006-03-10 11:40:00,33.83,33.85,33.79,33.84,64600.0,16.5503,16.56,16.5307,16.5552,64600.0
2006-03-10 11:50:00,33.84,33.91,33.83,33.88,35600.0,16.5552,16.5894,16.5503,16.5747,35600.0
2006-03-10 12:00:00,33.88,33.94,33.87,33.9,41400.0,16.5747,16.6041,16.5698,16.5845,41400.0
2006-03-10 12:10:00,33.88,33.9,33.85,33.87,31000.0,16.5747,16.5845,16.56,16.5698,31000.0
2006-03-10 12:20:00,33.86,33.86,33.83,33.84,9200.0,16.5649,16.5649,16.5503,16.5552,9200.0
2006-03-10 12:30:00,33.84,33.91,33.84,33.89,25000.0,16.5552,16.5894,16.5552,16.5796,25000.0
2006-03-10 12:40:00,33.88,33.91,33.84,33.85,20200.0,16.5747,16.5894,16.5552,16.56,20200.0
2006-03-10 12:50:00,33.83,33.85,33.82,33.83,8800.0,16.5503,16.56,16.5454,16.5503,8800.0
2006-03-10 13:00:00,33.84,33.84,33.8,33.83,24400.0,16.5552,16.5552,16.5356,16.5503,24400.0
2006-03-10 13:10:00,33.84,33.84,33.81,33.84,13400.0,16.5552,16.5552,16.5405,16.5552,13400.0
2006-03-10 13:20:00,33.84,33.85,33.81,33.81,8400.0,16.5552,16.56,16.5405,16.5405,8400.0
2006-03-10 13:30:00,33.79,33.79,33.75,33.78,10200.0,16.5307,16.5307,16.5111,16.5258,10200.0
2006-03-10 13:40:00,33.78,33.78,33.73,33.76,22000.0,16.5258,16.5258,16.5013,16.516,22000.0
2006-03-10 13:50:00,33.77,33.77,33.72,33.74,10800.0,16.5209,16.5209,16.4964,16.5062,10800.0
2006-03-10 14:00:00,33.74,33.76,33.7,33.72,20400.0,16.5062,16.516,16.4867,16.4964,20400.0
2006-03-10 14:10:00,33.72,33.74,33.71,33.72,15800.0,16.4964,16.5062,16.4916,16.4964,15800.0
2006-03-10 14:20:00,33.73,33.79,33.72,33.78,17400.0,16.5013,16.5307,16.4964,16.5258,17400.0
2006-03-10 14:30:00,33.75,33.76,33.67,33.68,14400.0,16.5111,16.516,16.472,16.4769,14400.0
2006-03-10 14:40:00,33.67,33.73,33.6,33.6,42800.0,16.472,16.5013,16.4377,16.4377,42800.0
2006-03-10 14:50:00,33.6,33.62,33.49,33.6,31600.0,16.4377,16.4475,16.3839,16.4377,31600.0
2006-03-10 15:00:00,33.59,33.63,33.52,33.58,25000.0,16.4329,16.4524,16.3986,16.428,25000.0
2006-03-10 15:10:00,33.58,33.64,33.51,33.62,28600.0,16.428,16.4573,16.3937,16.4475,28600.0
2006-03-10 15:20:00,33.62,33.72,33.62,33.71,24000.0,16.4475,16.4964,16.4475,16.4916,24000.0
2006-03-10 15:30:00,33.74,33.81,33.69,33.7,23600.0,16.5062,16.5405,16.4818,16.4867,23600.0
2006-03-10 15:40:00,33.67,33.73,33.67,33.7,42200.0,16.472,16.5013,16.472,16.4867,42200.0
2006-03-10 15:50:00,33.7,33.76,33.67,33.75,48000.0,16.4867,16.516,16.472,16.5111,48000.0
2006-03-13 09:30:00,33.8,33.8,33.63,33.63,27200.0,16.5356,16.5356,16.4524,16.4524,27200.0
2006-03-13 09:40:00,33.63,33.74,33.63,33.68,34400.0,16.4524,16.5062,16.4524,16.4769,34400.0
2006-03-13 09:50:00,33.68,33.7,33.65,33.65,12800.0,16.4769,16.4867,16.4622,16.4622,12800.0
2006-03-13 10:00:00,33.66,33.69,33.63,33.66,24800.0,16.4671,16.4818,16.4524,16.4671,24800.0
2006-03-13 10:10:00,33.65,33.71,33.65,33.69,22400.0,16.4622,16.4916,16.4622,16.4818,22400.0
2006-03-13 10:20:00,33.7,33.76,33.69,33.73,11200.0,16.4867,16.516,16.4818,16.5013,11200.0
2006-03-13 10:30:00,33.73,33.77,33.73,33.74,23800.0,16.5013,16.5209,16.5013,16.5062,23800.0
2006-03-13 10:40:00,33.74,33.79,33.74,33.74,29800.0,16.5062,16.5307,16.5062,16.5062,29800.0
2006-03-13 10:50:00,33.75,33.77,33.74,33.77,13400.0,16.5111,16.5209,16.5062,16.5209,13400.0
2006-03-13 11:00:00,33.77,33.77,33.67,33.67,27800.0,16.5209,16.5209,16.472,16.472,27800.0
2006-03-13 11:10:00,33.66,33.66,33.58,33.61,34200.0,16.4671,16.4671,16.428,16.4426,34200.0
2006-03-13 11:20:00,33.62,33.65,33.6,33.63,17400.0,16.4475,16.4622,16.4377,16.4524,17400.0
2006-03-13 11:30:00,33.63,33.7,33.63,33.65,14000.0,16.4524,16.4867,16.4524,16.4622,14000.0
2006-03-13 11:40:00,33.65,33.7,33.58,33.59,10800.0,16.4622,16.4867,16.428,16.4329,10800.0
2006-03-13 11:50:00,33.59,33.61,33.55,33.57,12400.0,16.4329,16.4426,16.4133,16.4231,12400.0
2006-03-13 12:00:00,33.57,33.58,33.53,33.55,10200.0,16.4231,16.428,16.4035,16.4133,10200.0
2006-03-13 12:10:00,33.55,33.63,33.52,33.63,5800.0,16.4133,16.4524,16.3986,16.4524,5800.0
2006-03-13 12:20:00,33.61,33.63,33.58,33.63,15600.0,16.4426,16.4524,16.428,16.4524,15600.0
2006-03-13 12:30:00,33.63,33.64,33.54,33.61,18600.0,16.4524,16.4573,16.4084,16.4426,18600.0
2006-03-13 12:40:00,33.6,33.63,33.59,33.6,13000.0,16.4377,16.4524,16.4329,16.4377,13000.0
2006-03-13 12:50:00,33.6,33.62,33.55,33.61,27000.0,16.4377,16.4475,16.4133,16.4426,27000.0
2006-03-13 13:00:00,33.61,33.62,33.57,33.6,30600.0,16.4426,16.4475,16.4231,16.4377,30600.0
2006-03-13 13:10:00,33.6,33.6,33.54,33.57,19800.0,16.4377,16.4377,16.4084,16.4231,19800.0
2006-03-13 13:20:00,33.56,33.57,33.46,33.56,26800.0,16.4182,16.4231,16.3693,16.4182,26800.0
2006-03-13 13:30:00,33.55,33.56,33.52,33.55,10800.0,16.4133,16.4182,16.3986,16.4133,10800.0
2006-03-13 13:40:00,33.54,33.56,33.51,33.56,15200.0,16.4084,16.4182,16.3937,16.4182,15200.0
2006-03-13 13:50:00,33.57,33.59,33.5,33.54,14600.0,16.4231,16.4329,16.3888,16.4084,14600.0
2006-03-13 14:00:00,33.54,33.57,33.51,33.54,27200.0,16.4084,16.4231,16.3937,16.4084,27200.0
2006-03-13 14:10:00,33.54,33.59,33.54,33.56,16800.0,16.4084,16.4329,16.4084,16.4182,16800.0
2006-03-13 14:20:00,33.55,33.61,33.54,33.61,14200.0,16.4133,16.4426,16.4084,16.4426,14200.0
2006-03-13 14:30:00,33.61,33.65,33.44,33.62,21200.0,16.4426,16.4622,16.3595,16.4475,21200.0
2006-03-13 14:40:00,33.6,33.62,33.55,33.55,17400.0,16.4377,16.4475,16.4133,16.4133,17400.0
2006-03-13 14:50:00,33.56,33.58,33.5,33.57,17000.0,16.4182,16.428,16.3888,16.4231,17000.0
2006-03-13 15:00:00,33.57,33.65,33.54,33.62,40200.0,16.4231,16.4622,16.4084,16.4475,40200.0
2006-03-13 15:10:00,33.61,33.65,33.54,33.58,22600.0,16.4426,16.4622,16.4084,16.428,22600.0
2006-03-13 15:20:00,33.58,33.59,33.51,33.58,30800.0,16.428,16.4329,16.3937,16.428,30800.0
2006-03-13 15:30:00,33.58,33.6,33.55,33.58,15400.0,16.428,16.4377,16.4133,16.428,15400.0
2006-03-13 15:40:00,33.57,33.6,33.54,33.57,17200.0,16.4231,16.4377,16.4084,16.4231,17200.0
2006-03-13 15:50:00,33.59,33.61,33.55,33.56,58600.0,16.4329,16.4426,16.4133,16.4182,58600.0
2006-03-14 09:30:00,33.56,33.58,33.56,33.58,20400.0,16.4182,16.428,16.4182,16.428,20400.0
2006-03-14 09:40:00,33.59,33.83,33.59,33.76,39600.0,16.4329,16.5503,16.4329,16.516,39600.0
2006-03-14 09:50:00,33.77,33.84,33.69,33.84,48800.0,16.5209,16.5552,16.4818,16.5552,48800.0
2006-03-14 10:00:00,33.83,33.95,33.81,33.9,42600.0,16.5503,16.609,16.5405,16.5845,42600.0
2006-03-14 10:10:00,33.91,33.98,33.79,33.9,70800.0,16.5894,16.6236,16.5307,16.5845,70800.0
2006-03-14 10:20:00,33.88,33.88,33.8,33.81,24800.0,16.5747,16.5747,16.5356,16.5405,24800.0
2006-03-14 10:30:00,33.81,33.81,33.63,33.67,36400.0,16.5405,16.5405,16.4524,16.472,36400.0
2006-03-14 10:40:00,33.66,33.74,33.66,33.66,36800.0,16.4671,16.5062,16.4671,16.4671,36800.0
2006-03-14 10:50:00,33.67,33.67,33.59,33.6,14400.0,16.472,16.472,16.4329,16.4377,14400.0
2006-03-14 11:00:00,33.6,33.6,33.52,33.52,18800.0,16.4377,16.4377,16.3986,16.3986,18800.0
2006-03-14 11:10:00,33.52,33.58,33.49,33.56,17200.0,16.3986,16.428,16.3839,16.4182,17200.0
2006-03-14 11:20:00,33.56,33.6,33.56,33.6,14600.0,16.4182,16.4377,16.4182,16.4377,14600.0
2006-03-14 11:30:00,33.6,33.73,33.59,33.72,33000.0,16.4377,16.5013,16.4329,16.4964,33000.0
2006-03-14 11:40:00,33.72,33.75,33.65,33.65,24400.0,16.4964,16.5111,16.4622,16.4622,24400.0
2006-03-14 11:50:00,33.66,33.72,33.6,33.66,25800.0,16.4671,16.4964,16.4377,16.4671,25800.0
2006-03-14 12:00:00,33.67,33.68,33.62,33.65,16400.0,16.472,16.4769,16.4475,16.4622,16400.0
2006-03-14 12:10:00,33.63,33.72,33.62,33.7,19600.0,16.4524,16.4964,16.4475,16.4867,19600.0
2006-03-14 12:20:00,33.7,33.72,33.67,33.72,7800.0,16.4867,16.4964,16.472,16.4964,7800.0
2006-03-14 12:30:00,33.71,33.71,33.64,33.66,14000.0,16.4916,16.4916,16.4573,16.4671,14000.0
2006-03-14 12:40:00,33.66,33.66,33.6,33.61,13400.0,16.4671,16.4671,16.4377,16.4426,13400.0
2006-03-14 12:50:00,33.61,33.68,33.6,33.63,5400.0,16.4426,16.4769,16.4377,16.4524,5400.0
2006-03-14 13:00:00,33.64,33.74,33.63,33.66,23200.0,16.4573,16.5062,16.4524,16.4671,23200.0
2006-03-14 13:10:00,33.66,33.77,33.63,33.77,29000.0,16.4671,16.5209,16.4524,16.5209,29000.0
2006-03-14 13:20:00,33.77,33.77,33.66,33.75,24600.0,16.5209,16.5209,16.4671,16.5111,24600.0
2006-03-14 13:30:00,33.74,33.77,33.73,33.75,18400.0,16.5062,16.5209,16.5013,16.5111,18400.0
2006-03-14 13:40:00,33.76,33.81,33.74,33.81,17000.0,16.516,16.5405,16.5062,16.5405,17000.0
2006-03-14 13:50:00,33.82,33.83,33.72,33.83,13800.0,16.5454,16.5503,16.4964,16.5503,13800.0
2006-03-14 14:00:00,33.83,33.88,33.81,33.87,12600.0,16.5503,16.5747,16.5405,16.5698,12600.0
2006-03-14 14:10:00,33.88,33.94,33.88,33.94,20600.0,16.5747,16.6041,16.5747,16.6041,20600.0
2006-03-14 14:20:00,33.94,34.07,33.94,34.06,32200.0,16.6041,16.6677,16.6041,16.6628,32200.0
2006-03-14 14:30:00,34.07,34.07,33.99,34.01,32000.0,16.6677,16.6677,16.6285,16.6383,32000.0
2006-03-14 14:40:00,34.02,34.04,33.96,33.96,29400.0,16.6432,16.653,16.6139,16.6139,29400.0
2006-03-14 14:50:00,33.97,33.97,33.94,33.94,16200.0,16.6188,16.6188,16.6041,16.6041,16200.0
2006-03-14 15:00:00,33.97,33.99,33.93,33.96,22800.0,16.6188,16.6285,16.5992,16.6139,22800.0
2006-03-14 15:10:00,33.96,33.99,33.95,33.98,25800.0,16.6139,16.6285,16.609,16.6236,25800.0
2006-03-14 15:20:00,33.98,34.01,33.97,34.0,68400.0,16.6236,16.6383,16.6188,16.6334,68400.0
2006-03-14 15:30:00,34.02,34.05,34.01,34.05,84600.0,16.6432,16.6579,16.6383,16.6579,84600.0
2006-03-14 15:40:00,34.05,34.08,33.99,33.99,142400.0,16.6579,16.6726,16.6285,16.6285,142400.0
2006-03-14 15:50:00,33.99,34.03,33.97,34.01,116000.0,16.6285,16.6481,16.6188,16.6383,116000.0
2006-03-15 09:30:00,33.95,33.99,33.9,33.97,36600.0,16.609,16.6285,16.5845,16.6188,36600.0
2006-03-15 09:40:00,33.96,33.96,33.83,33.92,49400.0,16.6139,16.6139,16.5503,16.5943,49400.0
2006-03-15 09:50:00,33.92,33.92,33.8,33.83,26600.0,16.5943,16.5943,16.5356,16.5503,26600.0
2006-03-15 10:00:00,33.82,33.82,33.74,33.8,25400.0,16.5454,16.5454,16.5062,16.5356,25400.0
2006-03-15 10:10:00,33.82,33.9,33.76,33.9,18800.0,16.5454,16.5845,16.516,16.5845,18800.0
2006-03-15 10:20:00,33.89,33.89,33.81,33.83,22000.0,16.5796,16.5796,16.5405,16.5503,22000.0
2006-03-15 10:30:00,33.84,33.85,33.79,33.8,20800.0,16.5552,16.56,16.5307,16.5356,20800.0
2006-03-15 10:40:00,33.83,33.85,33.77,33.79,15800.0,16.5503,16.56,16.5209,16.5307,15800.0
2006-03-15 10:50:00,33.77,33.77,33.71,33.71,15200.0,16.5209,16.5209,16.4916,16.4916,15200.0
2006-03-15 11:00:00,33.71,33.72,33.68,33.69,14600.0,16.4916,16.4964,16.4769,16.4818,14600.0
2006-03-15 11:10:00,33.69,33.71,33.66,33.68,10200.0,16.4818,16.4916,16.4671,16.4769,10200.0
2006-03-15 11:20:00,33.68,33.69,33.65,33.67,8200.0,16.4769,16.4818,16.4622,16.472,8200.0
2006-03-15 11:30:00,33.67,33.7,33.67,33.7,7600.0,16.472,16.4867,16.472,16.4867,7600.0
2006-03-15 11:40:00,33.69,33.69,33.59,33.6,18800.0,16.4818,16.4818,16.4329,16.4377,18800.0
2006-03-15 11:50:00,33.62,33.68,33.58,33.67,24400.0,16.4475,16.4769,16.428,16.472,24400.0
2006-03-15 12:00:00,33.67,33.69,33.65,33.68,20000.0,16.472,16.4818,16.4622,16.4769,20000.0
2006-03-15 12:10:00,33.68,33.76,33.67,33.76,17400.0,16.4769,16.516,16.472,16.516,17400.0
2006-03-15 12:20:00,33.77,33.77,33.73,33.74,13600.0,16.5209,16.5209,16.5013,16.5062,13600.0
2006-03-15 12:30:00,33.74,33.77,33.73,33.77,11000.0,16.5062,16.5209,16.5013,16.5209,11000.0
2006-03-15 12:40:00,33.77,33.77,33.68,33.68,7000.0,16.5209,16.5209,16.4769,16.4769,7000.0
2006-03-15 12:50:00,33.68,33.72,33.65,33.69,10400.0,16.4769,16.4964,16.4622,16.4818,10400.0
2006-03-15 13:00:00,33.68,33.69,33.66,33.69,4200.0,16.4769,16.4818,16.4671,16.4818,4200.0
2006-03-15 13:10:00,33.7,33.72,33.69,33.69,8800.0,16.4867,16.4964,16.4818,16.4818,8800.0
2006-03-15 13:20:00,33.69,33.71,33.64,33.64,11800.0,16.4818,16.4916,16.4573,16.4573,11800.0
2006-03-15 13:30:00,33.63,33.71,33.63,33.71,39800.0,16.4524,16.4916,16.4524,16.4916,39800.0
2006-03-15 13:40:00,33.71,33.73,33.68,33.73,33600.0,16.4916,16.5013,16.4769,16.5013,33600.0
2006-03-15 13:50:00,33.73,33.8,33.73,33.8,26000.0,16.5013,16.5356,16.5013,16.5356,26000.0
2006-03-15 14:00:00,33.8,33.81,33.72,33.8,27600.0,16.5356,16.5405,16.4964,16.5356,27600.0
2006-03-15 14:10:00,33.8,33.99,33.78,33.98,52000.0,16.5356,16.6285,16.5258,16.6236,52000.0
2006-03-15 14:20:00,33.99,33.99,33.92,33.96,25600.0,16.6285,16.6285,16.5943,16.6139,25600.0
2006-03-15 14:30:00,33.96,34.02,33.94,33.98,22800.0,16.6139,16.6432,16.6041,16.6236,22800.0
2006-03-15 14:40:00,33.98,34.02,33.98,34.0,20000.0,16.6236,16.6432,16.6236,16.6334,20000.0
2006-03-15 14:50:00,34.01,34.02,33.97,34.02,13200.0,16.6383,16.6432,16.6188,16.6432,13200.0
2006-03-15 15:00:00,34.02,34.06,33.99,33.99,22200.0,16.6432,16.6628,16.6285,16.6285,22200.0
2006-03-15 15:10:00,34.02,34.07,34.0,34.06,20000.0,16.6432,16.6677,16.6334,16.6628,20000.0
2006-03-15 15:20:00,34.06,34.08,34.04,34.04,27200.0,16.6628,16.6726,16.653,16.653,27200.0
2006-03-15 15:30:00,34.02,34.07,34.0,34.07,22600.0,16.6432,16.6677,16.6334,16.6677,22600.0
2006-03-15 15:40:00,34.06,34.06,33.98,33.99,34400.0,16.6628,16.6628,16.6236,16.6285,34400.0
2006-03-15 15:50:00,34.0,34.02,33.97,34.02,32200.0,16.6334,16.6432,16.6188,16.6432,32200.0
2006-03-16 09:40:00,34.1,34.29,34.1,34.24,84000.0,16.6824,16.7753,16.6824,16.7508,84000.0
2006-03-16 09:50:00,34.19,34.29,34.19,34.23,48000.0,16.7264,16.7753,16.7264,16.746,48000.0
2006-03-16 10:00:00,34.25,34.27,34.22,34.27,32400.0,16.7557,16.7655,16.7411,16.7655,32400.0
2006-03-16 10:10:00,34.27,34.32,34.22,34.3,58000.0,16.7655,16.79,16.7411,16.7802,58000.0
2006-03-16 10:20:00,34.3,34.31,34.26,34.31,26400.0,16.7802,16.7851,16.7606,16.7851,26400.0
2006-03-16 10:30:00,34.31,34.33,34.25,34.31,29000.0,16.7851,16.7949,16.7557,16.7851,29000.0
2006-03-16 10:40:00,34.31,34.38,34.28,34.34,32200.0,16.7851,16.8193,16.7704,16.7998,32200.0
2006-03-16 10:50:00,34.35,34.35,34.24,34.27,31800.0,16.8047,16.8047,16.7508,16.7655,31800.0
2006-03-16 11:00:00,34.3,34.34,34.27,34.33,34200.0,16.7802,16.7998,16.7655,16.7949,34200.0
2006-03-16 11:10:00,34.33,34.38,34.29,34.38,20000.0,16.7949,16.8193,16.7753,16.8193,20000.0
2006-03-16 11:20:00,34.38,34.44,34.38,34.43,19600.0,16.8193,16.8487,16.8193,16.8438,19600.0
2006-03-16 11:30:00,34.43,34.47,34.43,34.45,28600.0,16.8438,16.8634,16.8438,16.8536,28600.0
2006-03-16 11:40:00,34.45,34.46,34.42,34.44,23200.0,16.8536,16.8585,16.8389,16.8487,23200.0
2006-03-16 11:50:00,34.45,34.45,34.29,34.35,28200.0,16.8536,16.8536,16.7753,16.8047,28200.0
2006-03-16 12:00:00,34.37,34.38,34.29,34.35,17400.0,16.8144,16.8193,16.7753,16.8047,17400.0
2006-03-16 12:10:00,34.34,34.34,34.33,34.34,2400.0,16.7998,16.7998,16.7949,16.7998,2400.0
2006-03-16 12:20:00,34.33,34.33,34.29,34.32,28600.0,16.7949,16.7949,16.7753,16.79,28600.0
2006-03-16 12:30:00,34.32,34.35,34.31,34.32,19800.0,16.79,16.8047,16.7851,16.79,19800.0
2006-03-16 12:40:00,34.32,34.4,34.32,34.35,23600.0,16.79,16.8291,16.79,16.8047,23600.0
2006-03-16 12:50:00,34.36,34.38,34.27,34.27,19600.0,16.8095,16.8193,16.7655,16.7655,19600.0
2006-03-16 13:00:00,34.27,34.29,34.21,34.24,9200.0,16.7655,16.7753,16.7362,16.7508,9200.0
2006-03-16 13:10:00,34.23,34.26,34.17,34.24,22000.0,16.746,16.7606,16.7166,16.7508,22000.0
2006-03-16 13:20:00,34.24,34.27,34.21,34.22,10200.0,16.7508,16.7655,16.7362,16.7411,10200.0
2006-03-16 13:30:00,34.22,34.22,34.16,34.16,9400.0,16.7411,16.7411,16.7117,16.7117,9400.0
2006-03-16 13:40:00,34.17,34.17,34.1,34.11,15600.0,16.7166,16.7166,16.6824,16.6872,15600.0
2006-03-16 13:50:00,34.13,34.13,34.02,34.04,14800.0,16.697,16.697,16.6432,16.653,14800.0
2006-03-16 14:00:00,34.03,34.1,34.01,34.04,14600.0,16.6481,16.6824,16.6383,16.653,14600.0
2006-03-16 14:10:00,34.04,34.09,34.04,34.08,12800.0,16.653,16.6775,16.653,16.6726,12800.0
2006-03-16 14:20:00,34.09,34.15,34.08,34.14,12200.0,16.6775,16.7068,16.6726,16.7019,12200.0
2006-03-16 14:30:00,34.17,34.17,34.13,34.16,7800.0,16.7166,16.7166,16.697,16.7117,7800.0
2006-03-16 14:40:00,34.15,34.17,34.09,34.13,12600.0,16.7068,16.7166,16.6775,16.697,12600.0
2006-03-16 14:50:00,34.12,34.14,34.09,34.11,14400.0,16.6921,16.7019,16.6775,16.6872,14400.0
2006-03-16 15:00:00,34.12,34.16,34.12,34.15,15200.0,16.6921,16.7117,16.6921,16.7068,15200.0
2006-03-16 15:10:00,34.16,34.19,34.14,34.15,17800.0,16.7117,16.7264,16.7019,16.7068,17800.0
2006-03-16 15:20:00,34.15,34.18,34.13,34.17,14800.0,16.7068,16.7215,16.697,16.7166,14800.0
2006-03-16 15:30:00,34.17,34.2,34.16,34.17,17000.0,16.7166,16.7313,16.7117,16.7166,17000.0
2006-03-16 15:40:00,34.16,34.2,34.14,34.2,14200.0,16.7117,16.7313,16.7019,16.7313,14200.0
2006-03-16 15:50:00,34.2,34.2,34.13,34.15,35200.0,16.7313,16.7313,16.697,16.7068,35200.0
2006-03-17 09:30:00,34.33,34.35,34.22,34.23,514800.0,16.7949,16.8047,16.7411,16.746,514800.0
2006-03-17 09:40:00,34.22,34.31,34.21,34.27,47000.0,16.7411,16.7851,16.7362,16.7655,47000.0
2006-03-17 09:50:00,34.29,34.33,34.24,34.32,72600.0,16.7753,16.7949,16.7508,16.79,72600.0
2006-03-17 10:00:00,34.31,34.33,34.27,34.28,53800.0,16.7851,16.7949,16.7655,16.7704,53800.0
2006-03-17 10:10:00,34.29,34.35,34.29,34.32,32200.0,16.7753,16.8047,16.7753,16.79,32200.0
2006-03-17 10:20:00,34.32,34.37,34.31,34.35,31400.0,16.79,16.8144,16.7851,16.8047,31400.0
2006-03-17 10:30:00,34.35,34.37,34.26,34.27,43400.0,16.8047,16.8144,16.7606,16.7655,43400.0
2006-03-17 10:40:00,34.29,34.33,34.27,34.29,17000.0,16.7753,16.7949,16.7655,16.7753,17000.0
2006-03-17 10:50:00,34.3,34.32,34.29,34.3,12200.0,16.7802,16.79,16.7753,16.7802,12200.0
2006-03-17 11:00:00,34.3,34.3,34.19,34.2,37400.0,16.7802,16.7802,16.7264,16.7313,37400.0
2006-03-17 11:10:00,34.2,34.23,34.2,34.2,25600.0,16.7313,16.746,16.7313,16.7313,25600.0
2006-03-17 11:20:00,34.2,34.21,34.17,34.19,17800.0,16.7313,16.7362,16.7166,16.7264,17800.0
2006-03-17 11:30:00,34.19,34.31,34.19,34.27,24200.0,16.7264,16.7851,16.7264,16.7655,24200.0
2006-03-17 11:40:00,34.3,34.3,34.22,34.22,10800.0,16.7802,16.7802,16.7411,16.7411,10800.0
2006-03-17 11:50:00,34.23,34.27,34.23,34.26,10000.0,16.746,16.7655,16.746,16.7606,10000.0
2006-03-17 12:00:00,34.26,34.29,34.23,34.23,11800.0,16.7606,16.7753,16.746,16.746,11800.0
2006-03-17 12:10:00,34.23,34.26,34.21,34.25,9000.0,16.746,16.7606,16.7362,16.7557,9000.0
2006-03-17 12:20:00,34.28,34.3,34.27,34.3,25000.0,16.7704,16.7802,16.7655,16.7802,25000.0
2006-03-17 12:30:00,34.3,34.33,34.27,34.27,35800.0,16.7802,16.7949,16.7655,16.7655,35800.0
2006-03-17 12:40:00,34.3,34.3,34.25,34.25,15400.0,16.7802,16.7802,16.7557,16.7557,15400.0
2006-03-17 12:50:00,34.25,34.29,34.25,34.29,18200.0,16.7557,16.7753,16.7557,16.7753,18200.0
2006-03-17 13:00:00,34.3,34.3,34.24,34.24,12000.0,16.7802,16.7802,16.7508,16.7508,12000.0
2006-03-17 13:10:00,34.26,34.26,34.22,34.22,13200.0,16.7606,16.7606,16.7411,16.7411,13200.0
2006-03-17 13:20:00,34.22,34.23,34.19,34.2,10600.0,16.7411,16.746,16.7264,16.7313,10600.0
2006-03-17 13:30:00,34.2,34.2,34.12,34.13,11600.0,16.7313,16.7313,16.6921,16.697,11600.0
2006-03-17 13:40:00,34.12,34.16,34.1,34.16,16600.0,16.6921,16.7117,16.6824,16.7117,16600.0
2006-03-17 13:50:00,34.16,34.17,34.11,34.11,13000.0,16.7117,16.7166,16.6872,16.6872,13000.0
2006-03-17 14:00:00,34.11,34.11,34.03,34.06,39200.0,16.6872,16.6872,16.6481,16.6628,39200.0
2006-03-17 14:10:00,34.05,34.05,34.0,34.01,16800.0,16.6579,16.6579,16.6334,16.6383,16800.0
2006-03-17 14:20:00,34.0,34.01,33.96,33.99,25200.0,16.6334,16.6383,16.6139,16.6285,25200.0
2006-03-17 14:30:00,33.99,33.99,33.97,33.97,12800.0,16.6285,16.6285,16.6188,16.6188,12800.0
2006-03-17 14:40:00,33.98,33.99,33.93,33.97,40000.0,16.6236,16.6285,16.5992,16.6188,40000.0
2006-03-17 14:50:00,33.97,33.97,33.88,33.88,60000.0,16.6188,16.6188,16.5747,16.5747,60000.0
2006-03-17 15:00:00,33.88,33.92,33.83,33.84,47000.0,16.5747,16.5943,16.5503,16.5552,47000.0
2006-03-17 15:10:00,33.84,33.93,33.83,33.93,35800.0,16.5552,16.5992,16.5503,16.5992,35800.0
2006-03-17 15:20:00,33.92,33.98,33.91,33.97,17200.0,16.5943,16.6236,16.5894,16.6188,17200.0
2006-03-17 15:30:00,33.97,33.99,33.93,33.96,14800.0,16.6188,16.6285,16.5992,16.6139,14800.0
2006-03-17 15:40:00,33.96,33.99,33.91,33.92,28600.0,16.6139,16.6285,16.5894,16.5943,28600.0
2006-03-17 15:50:00,33.92,33.92,33.45,33.88,107800.0,16.5943,16.5943,16.3644,16.5747,107800.0
2006-03-20 09:40:00,34.04,34.08,33.94,33.97,66200.0,16.653,16.6726,16.6041,16.6188,66200.0
2006-03-20 09:50:00,33.96,34.01,33.96,33.99,16000.0,16.6139,16.6383,16.6139,16.6285,16000.0
2006-03-20 10:00:00,33.97,34.04,33.97,33.99,25000.0,16.6188,16.653,16.6188,16.6285,25000.0
2006-03-20 10:10:00,33.98,34.0,33.97,33.99,12600.0,16.6236,16.6334,16.6188,16.6285,12600.0
2006-03-20 10:20:00,34.0,34.03,33.94,33.94,26200.0,16.6334,16.6481,16.6041,16.6041,26200.0
2006-03-20 10:30:00,33.95,34.02,33.94,33.98,24200.0,16.609,16.6432,16.6041,16.6236,24200.0
2006-03-20 10:40:00,33.98,34.0,33.9,33.95,39400.0,16.6236,16.6334,16.5845,16.609,39400.0
2006-03-20 10:50:00,33.95,34.0,33.91,33.98,24000.0,16.609,16.6334,16.5894,16.6236,24000.0
2006-03-20 11:00:00,33.99,34.02,33.96,33.99,25400.0,16.6285,16.6432,16.6139,16.6285,25400.0
2006-03-20 11:10:00,33.99,34.01,33.95,33.96,11000.0,16.6285,16.6383,16.609,16.6139,11000.0
2006-03-20 11:20:00,33.96,33.99,33.95,33.98,19400.0,16.6139,16.6285,16.609,16.6236,19400.0
2006-03-20 11:30:00,33.99,34.02,33.97,34.01,12000.0,16.6285,16.6432,16.6188,16.6383,12000.0
2006-03-20 11:40:00,34.0,34.02,33.99,34.01,22600.0,16.6334,16.6432,16.6285,16.6383,22600.0
2006-03-20 11:50:00,34.01,34.02,33.99,34.0,16200.0,16.6383,16.6432,16.6285,16.6334,16200.0
2006-03-20 12:00:00,34.01,34.01,33.97,33.97,11400.0,16.6383,16.6383,16.6188,16.6188,11400.0
2006-03-20 12:10:00,33.95,34.01,33.95,33.97,24400.0,16.609,16.6383,16.609,16.6188,24400.0
2006-03-20 12:20:00,33.97,33.99,33.92,33.96,22600.0,16.6188,16.6285,16.5943,16.6139,22600.0
2006-03-20 12:30:00,33.97,33.99,33.96,33.98,19400.0,16.6188,16.6285,16.6139,16.6236,19400.0
2006-03-20 12:40:00,33.99,34.0,33.95,33.98,18000.0,16.6285,16.6334,16.609,16.6236,18000.0
2006-03-20 12:50:00,33.98,33.98,33.91,33.92,22400.0,16.6236,16.6236,16.5894,16.5943,22400.0
2006-03-20 13:00:00,33.91,33.96,33.87,33.92,33600.0,16.5894,16.6139,16.5698,16.5943,33600.0
2006-03-20 13:10:00,33.91,33.93,33.88,33.9,14800.0,16.5894,16.5992,16.5747,16.5845,14800.0
2006-03-20 13:20:00,33.9,33.92,33.88,33.92,53600.0,16.5845,16.5943,16.5747,16.5943,53600.0
2006-03-20 13:30:00,33.91,33.92,33.77,33.85,35800.0,16.5894,16.5943,16.5209,16.56,35800.0
2006-03-20 13:40:00,33.85,33.85,33.69,33.69,21200.0,16.56,16.56,16.4818,16.4818,21200.0
2006-03-20 13:50:00,33.69,33.69,33.53,33.58,27800.0,16.4818,16.4818,16.4035,16.428,27800.0
2006-03-20 14:00:00,33.58,33.66,33.58,33.64,28400.0,16.428,16.4671,16.428,16.4573,28400.0
2006-03-20 14:10:00,33.65,33.68,33.6,33.68,56200.0,16.4622,16.4769,16.4377,16.4769,56200.0
2006-03-20 14:20:00,33.69,33.7,33.66,33.66,19800.0,16.4818,16.4867,16.4671,16.4671,19800.0
2006-03-20 14:30:00,33.68,33.75,33.65,33.75,15800.0,16.4769,16.5111,16.4622,16.5111,15800.0
2006-03-20 14:40:00,33.74,33.88,33.74,33.88,22400.0,16.5062,16.5747,16.5062,16.5747,22400.0
2006-03-20 14:50:00,33.88,33.91,33.74,33.78,34800.0,16.5747,16.5894,16.5062,16.5258,34800.0
2006-03-20 15:00:00,33.78,33.8,33.72,33.77,22000.0,16.5258,16.5356,16.4964,16.5209,22000.0
2006-03-20 15:10:00,33.77,33.77,33.63,33.63,17000.0,16.5209,16.5209,16.4524,16.4524,17000.0
2006-03-20 15:20:00,33.63,33.68,33.63,33.65,11200.0,16.4524,16.4769,16.4524,16.4622,11200.0
2006-03-20 15:30:00,33.65,33.65,33.56,33.56,20800.0,16.4622,16.4622,16.4182,16.4182,20800.0
2006-03-20 15:40:00,33.57,33.57,33.5,33.5,50400.0,16.4231,16.4231,16.3888,16.3888,50400.0
2006-03-20 15:50:00,33.49,33.59,33.49,33.56,64400.0,16.3839,16.4329,16.3839,16.4182,64400.0
2006-03-21 09:30:00,33.48,33.51,33.48,33.49,24800.0,16.379,16.3937,16.379,16.3839,24800.0
2006-03-21 09:40:00,33.52,33.52,33.4,33.43,34000.0,16.3986,16.3986,16.3399,16.3546,34000.0
2006-03-21 09:50:00,33.43,33.51,33.39,33.41,25200.0,16.3546,16.3937,16.335,16.3448,25200.0
2006-03-21 10:00:00,33.41,33.44,33.27,33.27,28200.0,16.3448,16.3595,16.2763,16.2763,28200.0
2006-03-21 10:10:00,33.27,33.27,33.13,33.21,43400.0,16.2763,16.2763,16.2078,16.2469,43400.0
2006-03-21 10:20:00,33.2,33.24,33.14,33.24,20800.0,16.2421,16.2616,16.2127,16.2616,20800.0
2006-03-21 10:30:00,33.27,33.29,33.2,33.2,41600.0,16.2763,16.2861,16.2421,16.2421,41600.0
2006-03-21 10:40:00,33.22,33.34,33.22,33.29,19000.0,16.2518,16.3105,16.2518,16.2861,19000.0
2006-03-21 10:50:00,33.27,33.31,33.24,33.27,17400.0,16.2763,16.2959,16.2616,16.2763,17400.0
2006-03-21 11:00:00,33.27,33.31,33.27,33.29,14200.0,16.2763,16.2959,16.2763,16.2861,14200.0
2006-03-21 11:10:00,33.27,33.27,33.23,33.23,14600.0,16.2763,16.2763,16.2567,16.2567,14600.0
2006-03-21 11:20:00,33.26,33.31,33.24,33.31,13800.0,16.2714,16.2959,16.2616,16.2959,13800.0
2006-03-21 11:30:00,33.29,33.39,33.28,33.39,26800.0,16.2861,16.335,16.2812,16.335,26800.0
2006-03-21 11:40:00,33.39,33.45,33.39,33.43,28600.0,16.335,16.3644,16.335,16.3546,28600.0
2006-03-21 11:50:00,33.42,33.42,33.3,33.33,40600.0,16.3497,16.3497,16.291,16.3057,40600.0
2006-03-21 12:00:00,33.34,33.37,33.3,33.32,17800.0,16.3105,16.3252,16.291,16.3008,17800.0
2006-03-21 12:10:00,33.31,33.35,33.31,33.32,29000.0,16.2959,16.3154,16.2959,16.3008,29000.0
2006-03-21 12:20:00,33.32,33.36,33.3,33.35,20400.0,16.3008,16.3203,16.291,16.3154,20400.0
2006-03-21 12:30:00,33.35,33.38,33.32,33.38,20400.0,16.3154,16.3301,16.3008,16.3301,20400.0
2006-03-21 12:40:00,33.38,33.46,33.36,33.43,31600.0,16.3301,16.3693,16.3203,16.3546,31600.0
2006-03-21 12:50:00,33.42,33.43,33.34,33.34,30800.0,16.3497,16.3546,16.3105,16.3105,30800.0
2006-03-21 13:00:00,33.35,33.42,33.34,33.35,20600.0,16.3154,16.3497,16.3105,16.3154,20600.0
2006-03-21 13:10:00,33.36,33.39,33.35,33.38,14200.0,16.3203,16.335,16.3154,16.3301,14200.0
2006-03-21 13:20:00,33.38,33.4,33.3,33.4,18400.0,16.3301,16.3399,16.291,16.3399,18400.0
2006-03-21 13:30:00,33.38,33.4,33.35,33.35,12200.0,16.3301,16.3399,16.3154,16.3154,12200.0
2006-03-21 13:40:00,33.34,33.38,33.3,33.34,10800.0,16.3105,16.3301,16.291,16.3105,10800.0
2006-03-21 13:50:00,33.34,33.35,33.31,33.35,61600.0,16.3105,16.3154,16.2959,16.3154,61600.0
2006-03-21 14:00:00,33.34,33.37,33.27,33.27,25000.0,16.3105,16.3252,16.2763,16.2763,25000.0
2006-03-21 14:10:00,33.28,33.3,33.22,33.26,30000.0,16.2812,16.291,16.2518,16.2714,30000.0
2006-03-21 14:20:00,33.25,33.27,33.19,33.2,21800.0,16.2665,16.2763,16.2372,16.2421,21800.0
2006-03-21 14:30:00,33.19,33.19,33.1,33.12,23600.0,16.2372,16.2372,16.1931,16.2029,23600.0
2006-03-21 14:40:00,33.13,33.13,33.07,33.07,33200.0,16.2078,16.2078,16.1785,16.1785,33200.0
2006-03-21 14:50:00,33.08,33.09,33.02,33.05,45800.0,16.1833,16.1882,16.154,16.1687,45800.0
2006-03-21 15:00:00,33.05,33.08,33.0,33.01,32200.0,16.1687,16.1833,16.1442,16.1491,32200.0
2006-03-21 15:10:00,33.0,33.0,32.94,32.95,30000.0,16.1442,16.1442,16.1149,16.1198,30000.0
2006-03-21 15:20:00,32.99,32.99,32.87,32.89,53600.0,16.1393,16.1393,16.0806,16.0904,53600.0
2006-03-21 15:30:00,32.88,32.98,32.88,32.98,21800.0,16.0855,16.1344,16.0855,16.1344,21800.0
2006-03-21 15:40:00,32.97,33.07,32.95,33.07,23000.0,16.1295,16.1785,16.1198,16.1785,23000.0
2006-03-21 15:50:00,33.06,33.06,33.0,33.01,51600.0,16.1736,16.1736,16.1442,16.1491,51600.0
2006-03-22 09:40:00,32.98,33.01,32.88,32.97,55600.0,16.1344,16.1491,16.0855,16.1295,55600.0
2006-03-22 09:50:00,32.95,33.08,32.92,33.07,52000.0,16.1198,16.1833,16.1051,16.1785,52000.0
2006-03-22 10:00:00,33.07,33.15,33.01,33.15,42800.0,16.1785,16.2176,16.1491,16.2176,42800.0
2006-03-22 10:10:00,33.15,33.24,33.1,33.23,56000.0,16.2176,16.2616,16.1931,16.2567,56000.0
2006-03-22 10:20:00,33.21,33.21,33.09,33.13,48000.0,16.2469,16.2469,16.1882,16.2078,48000.0
2006-03-22 10:30:00,33.13,33.21,33.08,33.16,35800.0,16.2078,16.2469,16.1833,16.2225,35800.0
2006-03-22 10:40:00,33.15,33.15,33.08,33.12,16000.0,16.2176,16.2176,16.1833,16.2029,16000.0
2006-03-22 10:50:00,33.12,33.15,33.09,33.12,10000.0,16.2029,16.2176,16.1882,16.2029,10000.0
2006-03-22 11:00:00,33.11,33.15,33.11,33.12,20600.0,16.198,16.2176,16.198,16.2029,20600.0
2006-03-22 11:10:00,33.13,33.19,33.12,33.13,15600.0,16.2078,16.2372,16.2029,16.2078,15600.0
2006-03-22 11:20:00,33.13,33.15,33.09,33.13,12200.0,16.2078,16.2176,16.1882,16.2078,12200.0
2006-03-22 11:30:00,33.12,33.14,33.09,33.13,18000.0,16.2029,16.2127,16.1882,16.2078,18000.0
2006-03-22 11:40:00,33.13,33.14,33.1,33.12,27800.0,16.2078,16.2127,16.1931,16.2029,27800.0
2006-03-22 11:50:00,33.12,33.12,33.1,33.12,22400.0,16.2029,16.2029,16.1931,16.2029,22400.0
2006-03-22 12:00:00,33.13,33.14,33.1,33.1,24800.0,16.2078,16.2127,16.1931,16.1931,24800.0
2006-03-22 12:10:00,33.1,33.15,33.1,33.12,5200.0,16.1931,16.2176,16.1931,16.2029,5200.0
2006-03-22 12:20:00,33.12,33.14,33.1,33.12,12800.0,16.2029,16.2127,16.1931,16.2029,12800.0
2006-03-22 12:30:00,33.13,33.14,33.11,33.13,5400.0,16.2078,16.2127,16.198,16.2078,5400.0
2006-03-22 12:40:00,33.14,33.18,33.11,33.18,10200.0,16.2127,16.2323,16.198,16.2323,10200.0
2006-03-22 12:50:00,33.18,33.19,33.17,33.19,3800.0,16.2323,16.2372,16.2274,16.2372,3800.0
2006-03-22 13:00:00,33.2,33.28,33.17,33.27,18400.0,16.2421,16.2812,16.2274,16.2763,18400.0
2006-03-22 13:10:00,33.27,33.33,33.27,33.32,5400.0,16.2763,16.3057,16.2763,16.3008,5400.0
2006-03-22 13:20:00,33.33,33.37,33.31,33.34,14000.0,16.3057,16.3252,16.2959,16.3105,14000.0
2006-03-22 13:30:00,33.34,33.38,33.32,33.33,14800.0,16.3105,16.3301,16.3008,16.3057,14800.0
2006-03-22 13:40:00,33.36,33.36,33.26,33.27,25400.0,16.3203,16.3203,16.2714,16.2763,25400.0
2006-03-22 13:50:00,33.27,33.31,33.26,33.3,11600.0,16.2763,16.2959,16.2714,16.291,11600.0
2006-03-22 14:00:00,33.3,33.35,33.29,33.33,19800.0,16.291,16.3154,16.2861,16.3057,19800.0
2006-03-22 14:10:00,33.3,33.3,33.24,33.29,31000.0,16.291,16.291,16.2616,16.2861,31000.0
2006-03-22 14:20:00,33.29,33.31,33.24,33.24,23800.0,16.2861,16.2959,16.2616,16.2616,23800.0
2006-03-22 14:30:00,33.25,33.3,33.23,33.3,29400.0,16.2665,16.291,16.2567,16.291,29400.0
2006-03-22 14:40:00,33.31,33.33,33.27,33.3,14400.0,16.2959,16.3057,16.2763,16.291,14400.0
2006-03-22 14:50:00,33.3,33.34,33.27,33.32,16200.0,16.291,16.3105,16.2763,16.3008,16200.0
2006-03-22 15:00:00,33.31,33.33,33.3,33.32,7600.0,16.2959,16.3057,16.291,16.3008,7600.0
2006-03-22 15:10:00,33.32,33.38,33.29,33.37,22400.0,16.3008,16.3301,16.2861,16.3252,22400.0
2006-03-22 15:20:00,33.37,33.56,33.37,33.52,49400.0,16.3252,16.4182,16.3252,16.3986,49400.0
2006-03-22 15:30:00,33.5,33.56,33.46,33.47,28800.0,16.3888,16.4182,16.3693,16.3741,28800.0
2006-03-22 15:40:00,33.44,33.58,33.44,33.54,25200.0,16.3595,16.428,16.3595,16.4084,25200.0
2006-03-22 15:50:00,33.55,33.55,33.48,33.48,77000.0,16.4133,16.4133,16.379,16.379,77000.0
2006-03-23 09:30:00,33.54,33.55,33.42,33.45,36800.0,16.4084,16.4133,16.3497,16.3644,36800.0
2006-03-23 09:40:00,33.44,33.46,33.33,33.33,35000.0,16.3595,16.3693,16.3057,16.3057,35000.0
2006-03-23 09:50:00,33.33,33.39,33.32,33.38,82200.0,16.3057,16.335,16.3008,16.3301,82200.0
2006-03-23 10:00:00,33.38,33.44,33.38,33.41,79600.0,16.3301,16.3595,16.3301,16.3448,79600.0
2006-03-23 10:10:00,33.41,33.45,33.38,33.45,55800.0,16.3448,16.3644,16.3301,16.3644,55800.0
2006-03-23 10:20:00,33.44,33.46,33.44,33.45,16400.0,16.3595,16.3693,16.3595,16.3644,16400.0
2006-03-23 10:30:00,33.46,33.52,33.44,33.52,838000.0,16.3693,16.3986,16.3595,16.3986,838000.0
2006-03-23 10:40:00,33.52,33.52,33.48,33.49,58000.0,16.3986,16.3986,16.379,16.3839,58000.0
2006-03-23 10:50:00,33.49,33.52,33.48,33.5,74600.0,16.3839,16.3986,16.379,16.3888,74600.0
2006-03-23 11:00:00,33.49,33.52,33.49,33.49,86800.0,16.3839,16.3986,16.3839,16.3839,86800.0
2006-03-23 11:10:00,33.49,33.52,33.46,33.49,67400.0,16.3839,16.3986,16.3693,16.3839,67400.0
2006-03-23 11:20:00,33.5,33.51,33.47,33.49,47600.0,16.3888,16.3937,16.3741,16.3839,47600.0
2006-03-23 11:30:00,33.48,33.49,33.45,33.46,28400.0,16.379,16.3839,16.3644,16.3693,28400.0
2006-03-23 11:40:00,33.47,33.49,33.46,33.48,30000.0,16.3741,16.3839,16.3693,16.379,30000.0
2006-03-23 11:50:00,33.49,33.5,33.48,33.49,17200.0,16.3839,16.3888,16.379,16.3839,17200.0
2006-03-23 12:00:00,33.49,33.52,33.48,33.49,12400.0,16.3839,16.3986,16.379,16.3839,12400.0
2006-03-23 12:10:00,33.49,33.51,33.48,33.5,15400.0,16.3839,16.3937,16.379,16.3888,15400.0
2006-03-23 12:20:00,33.49,33.56,33.49,33.52,24800.0,16.3839,16.4182,16.3839,16.3986,24800.0
2006-03-23 12:30:00,33.52,33.56,33.51,33.55,53000.0,16.3986,16.4182,16.3937,16.4133,53000.0
2006-03-23 12:40:00,33.54,33.63,33.51,33.61,84400.0,16.4084,16.4524,16.3937,16.4426,84400.0
2006-03-23 12:50:00,33.61,33.63,33.59,33.6,18600.0,16.4426,16.4524,16.4329,16.4377,18600.0
2006-03-23 13:00:00,33.62,33.62,33.59,33.6,65200.0,16.4475,16.4475,16.4329,16.4377,65200.0
2006-03-23 13:10:00,33.6,33.62,33.55,33.57,78600.0,16.4377,16.4475,16.4133,16.4231,78600.0
2006-03-23 13:20:00,33.57,33.59,33.54,33.56,10800.0,16.4231,16.4329,16.4084,16.4182,10800.0
2006-03-23 13:30:00,33.56,33.6,33.52,33.52,36000.0,16.4182,16.4377,16.3986,16.3986,36000.0
2006-03-23 13:40:00,33.52,33.59,33.52,33.54,22600.0,16.3986,16.4329,16.3986,16.4084,22600.0
2006-03-23 13:50:00,33.54,33.56,33.52,33.56,21000.0,16.4084,16.4182,16.3986,16.4182,21000.0
2006-03-23 14:00:00,33.57,33.61,33.55,33.56,70000.0,16.4231,16.4426,16.4133,16.4182,70000.0
2006-03-23 14:10:00,33.56,33.57,33.47,33.5,34800.0,16.4182,16.4231,16.3741,16.3888,34800.0
2006-03-23 14:20:00,33.51,33.52,33.47,33.5,17400.0,16.3937,16.3986,16.3741,16.3888,17400.0
2006-03-23 14:30:00,33.49,33.49,33.45,33.48,10800.0,16.3839,16.3839,16.3644,16.379,10800.0
2006-03-23 14:40:00,33.48,33.51,33.48,33.48,18600.0,16.379,16.3937,16.379,16.379,18600.0
2006-03-23 14:50:00,33.48,33.48,33.37,33.4,23200.0,16.379,16.379,16.3252,16.3399,23200.0
2006-03-23 15:00:00,33.4,33.43,33.35,33.43,55400.0,16.3399,16.3546,16.3154,16.3546,55400.0
2006-03-23 15:10:00,33.42,33.5,33.4,33.47,122000.0,16.3497,16.3888,16.3399,16.3741,122000.0
2006-03-23 15:20:00,33.5,33.5,33.44,33.48,65000.0,16.3888,16.3888,16.3595,16.379,65000.0
2006-03-23 15:30:00,33.49,33.51,33.42,33.49,41800.0,16.3839,16.3937,16.3497,16.3839,41800.0
2006-03-23 15:40:00,33.48,33.51,33.43,33.45,24800.0,16.379,16.3937,16.3546,16.3644,24800.0
2006-03-23 15:50:00,33.45,33.48,33.44,33.44,42800.0,16.3644,16.379,16.3595,16.3595,42800.0
2006-03-24 09:30:00,33.3,33.43,33.3,33.42,42800.0,16.291,16.3546,16.291,16.3497,42800.0
2006-03-24 09:40:00,33.42,33.44,33.23,33.25,36800.0,16.3497,16.3595,16.2567,16.2665,36800.0
2006-03-24 09:50:00,33.26,33.29,33.21,33.21,46000.0,16.2714,16.2861,16.2469,16.2469,46000.0
2006-03-24 10:00:00,33.22,33.46,33.22,33.45,44800.0,16.2518,16.3693,16.2518,16.3644,44800.0
2006-03-24 10:10:00,33.46,33.6,33.46,33.56,43200.0,16.3693,16.4377,16.3693,16.4182,43200.0
2006-03-24 10:20:00,33.57,33.57,33.45,33.54,40000.0,16.4231,16.4231,16.3644,16.4084,40000.0
2006-03-24 10:30:00,33.55,33.55,33.45,33.52,25800.0,16.4133,16.4133,16.3644,16.3986,25800.0
2006-03-24 10:40:00,33.52,33.54,33.46,33.46,7400.0,16.3986,16.4084,16.3693,16.3693,7400.0
2006-03-24 10:50:00,33.46,33.46,33.42,33.45,8400.0,16.3693,16.3693,16.3497,16.3644,8400.0
2006-03-24 11:00:00,33.45,33.5,33.43,33.48,21600.0,16.3644,16.3888,16.3546,16.379,21600.0
2006-03-24 11:10:00,33.49,33.49,33.42,33.43,5200.0,16.3839,16.3839,16.3497,16.3546,5200.0
2006-03-24 11:20:00,33.44,33.47,33.44,33.45,7200.0,16.3595,16.3741,16.3595,16.3644,7200.0
2006-03-24 11:30:00,33.45,33.51,33.45,33.49,10600.0,16.3644,16.3937,16.3644,16.3839,10600.0
2006-03-24 11:40:00,33.49,33.51,33.45,33.46,8800.0,16.3839,16.3937,16.3644,16.3693,8800.0
2006-03-24 11:50:00,33.47,33.49,33.43,33.44,8800.0,16.3741,16.3839,16.3546,16.3595,8800.0
2006-03-24 12:00:00,33.44,33.45,33.43,33.44,7800.0,16.3595,16.3644,16.3546,16.3595,7800.0
2006-03-24 12:10:00,33.44,33.47,33.41,33.43,6800.0,16.3595,16.3741,16.3448,16.3546,6800.0
2006-03-24 12:20:00,33.41,33.42,33.38,33.4,15600.0,16.3448,16.3497,16.3301,16.3399,15600.0
2006-03-24 12:30:00,33.4,33.43,33.4,33.42,11600.0,16.3399,16.3546,16.3399,16.3497,11600.0
2006-03-24 12:40:00,33.42,33.45,33.39,33.42,37200.0,16.3497,16.3644,16.335,16.3497,37200.0
2006-03-24 12:50:00,33.42,33.45,33.38,33.4,18600.0,16.3497,16.3644,16.3301,16.3399,18600.0
2006-03-24 13:00:00,33.4,33.41,33.37,33.37,12400.0,16.3399,16.3448,16.3252,16.3252,12400.0
2006-03-24 13:10:00,33.35,33.35,33.27,33.27,20200.0,16.3154,16.3154,16.2763,16.2763,20200.0
2006-03-24 13:20:00,33.27,33.3,33.21,33.3,17200.0,16.2763,16.291,16.2469,16.291,17200.0
2006-03-24 13:30:00,33.3,33.3,33.2,33.21,24200.0,16.291,16.291,16.2421,16.2469,24200.0
2006-03-24 13:40:00,33.21,33.21,33.15,33.17,16400.0,16.2469,16.2469,16.2176,16.2274,16400.0
2006-03-24 13:50:00,33.2,33.29,33.19,33.24,14600.0,16.2421,16.2861,16.2372,16.2616,14600.0
2006-03-24 14:00:00,33.23,33.24,33.18,33.19,16000.0,16.2567,16.2616,16.2323,16.2372,16000.0
2006-03-24 14:10:00,33.19,33.27,33.18,33.22,26600.0,16.2372,16.2763,16.2323,16.2518,26600.0
2006-03-24 14:20:00,33.22,33.27,33.21,33.24,14400.0,16.2518,16.2763,16.2469,16.2616,14400.0
2006-03-24 14:30:00,33.26,33.29,33.23,33.29,23000.0,16.2714,16.2861,16.2567,16.2861,23000.0
2006-03-24 14:40:00,33.3,33.34,33.25,33.34,30200.0,16.291,16.3105,16.2665,16.3105,30200.0
2006-03-24 14:50:00,33.34,33.35,33.26,33.27,11800.0,16.3105,16.3154,16.2714,16.2763,11800.0
2006-03-24 15:00:00,33.27,33.32,33.27,33.3,17400.0,16.2763,16.3008,16.2763,16.291,17400.0
2006-03-24 15:10:00,33.31,33.31,33.22,33.22,18000.0,16.2959,16.2959,16.2518,16.2518,18000.0
2006-03-24 15:20:00,33.24,33.27,33.22,33.22,9400.0,16.2616,16.2763,16.2518,16.2518,9400.0
2006-03-24 15:30:00,33.24,33.27,33.19,33.19,13800.0,16.2616,16.2763,16.2372,16.2372,13800.0
2006-03-24 15:40:00,33.19,33.2,33.17,33.2,35800.0,16.2372,16.2421,16.2274,16.2421,35800.0
2006-03-24 15:50:00,33.2,33.2,33.16,33.16,64600.0,16.2421,16.2421,16.2225,16.2225,64600.0
2006-03-27 09:30:00,32.71,33.16,32.71,33.03,16200.0,16.0023,16.2225,16.0023,16.1589,16200.0
2006-03-27 09:40:00,33.0,33.1,32.97,33.03,49200.0,16.1442,16.1931,16.1295,16.1589,49200.0
2006-03-27 09:50:00,33.03,33.08,32.95,33.05,30000.0,16.1589,16.1833,16.1198,16.1687,30000.0
2006-03-27 10:00:00,33.06,33.07,32.9,32.9,47600.0,16.1736,16.1785,16.0953,16.0953,47600.0
2006-03-27 10:10:00,32.9,32.96,32.86,32.92,19200.0,16.0953,16.1246,16.0757,16.1051,19200.0
2006-03-27 10:20:00,32.94,32.99,32.92,32.93,23600.0,16.1149,16.1393,16.1051,16.11,23600.0
2006-03-27 10:30:00,32.91,32.92,32.88,32.91,12600.0,16.1002,16.1051,16.0855,16.1002,12600.0
2006-03-27 10:40:00,32.91,32.91,32.86,32.87,12200.0,16.1002,16.1002,16.0757,16.0806,12200.0
2006-03-27 10:50:00,32.87,32.87,32.81,32.83,34400.0,16.0806,16.0806,16.0513,16.061,34400.0
2006-03-27 11:00:00,32.82,32.84,32.73,32.75,42600.0,16.0562,16.0659,16.0121,16.0219,42600.0
2006-03-27 11:10:00,32.75,32.75,32.67,32.67,27800.0,16.0219,16.0219,15.9828,15.9828,27800.0
2006-03-27 11:20:00,32.66,32.74,32.63,32.72,49200.0,15.9779,16.017,15.9632,16.0072,49200.0
2006-03-27 11:30:00,32.7,32.77,32.69,32.75,22600.0,15.9974,16.0317,15.9926,16.0219,22600.0
2006-03-27 11:40:00,32.77,32.82,32.77,32.82,23400.0,16.0317,16.0562,16.0317,16.0562,23400.0
2006-03-27 11:50:00,32.82,32.82,32.75,32.77,22200.0,16.0562,16.0562,16.0219,16.0317,22200.0
2006-03-27 12:00:00,32.77,32.81,32.77,32.79,4400.0,16.0317,16.0513,16.0317,16.0415,4400.0
2006-03-27 12:10:00,32.79,32.83,32.78,32.81,28000.0,16.0415,16.061,16.0366,16.0513,28000.0
2006-03-27 12:20:00,32.81,32.83,32.8,32.8,25400.0,16.0513,16.061,16.0464,16.0464,25400.0
2006-03-27 12:30:00,32.8,32.82,32.79,32.8,7800.0,16.0464,16.0562,16.0415,16.0464,7800.0
2006-03-27 12:40:00,32.8,32.81,32.78,32.81,32200.0,16.0464,16.0513,16.0366,16.0513,32200.0
2006-03-27 12:50:00,32.8,32.82,32.79,32.79,5000.0,16.0464,16.0562,16.0415,16.0415,5000.0
2006-03-27 13:00:00,32.81,32.81,32.75,32.76,36400.0,16.0513,16.0513,16.0219,16.0268,36400.0
2006-03-27 13:10:00,32.75,32.76,32.73,32.75,26400.0,16.0219,16.0268,16.0121,16.0219,26400.0
2006-03-27 13:20:00,32.76,32.77,32.73,32.75,17400.0,16.0268,16.0317,16.0121,16.0219,17400.0
2006-03-27 13:30:00,32.76,32.77,32.65,32.72,58400.0,16.0268,16.0317,15.973,16.0072,58400.0
2006-03-27 13:40:00,32.72,32.78,32.71,32.75,31000.0,16.0072,16.0366,16.0023,16.0219,31000.0
2006-03-27 13:50:00,32.75,32.8,32.74,32.77,11000.0,16.0219,16.0464,16.017,16.0317,11000.0
2006-03-27 14:00:00,32.77,32.81,32.75,32.81,13400.0,16.0317,16.0513,16.0219,16.0513,13400.0
2006-03-27 14:10:00,32.8,32.8,32.74,32.74,14600.0,16.0464,16.0464,16.017,16.017,14600.0
2006-03-27 14:20:00,32.77,32.77,32.74,32.76,24200.0,16.0317,16.0317,16.017,16.0268,24200.0
2006-03-27 14:30:00,32.76,32.77,32.75,32.75,29800.0,16.0268,16.0317,16.0219,16.0219,29800.0
2006-03-27 14:40:00,32.75,32.79,32.72,32.72,22400.0,16.0219,16.0415,16.0072,16.0072,22400.0
2006-03-27 14:50:00,32.73,32.75,32.73,32.73,21600.0,16.0121,16.0219,16.0121,16.0121,21600.0
2006-03-27 15:00:00,32.72,32.76,32.71,32.74,19400.0,16.0072,16.0268,16.0023,16.017,19400.0
2006-03-27 15:10:00,32.74,32.76,32.71,32.71,18800.0,16.017,16.0268,16.0023,16.0023,18800.0
2006-03-27 15:20:00,32.73,32.73,32.66,32.68,28200.0,16.0121,16.0121,15.9779,15.9877,28200.0
2006-03-27 15:30:00,32.68,32.74,32.68,32.73,31200.0,15.9877,16.017,15.9877,16.0121,31200.0
2006-03-27 15:40:00,32.73,32.73,32.67,32.7,29200.0,16.0121,16.0121,15.9828,15.9974,29200.0
2006-03-27 15:50:00,32.7,32.74,32.66,32.71,50800.0,15.9974,16.017,15.9779,16.0023,50800.0
2006-03-28 09:30:00,32.7,32.7,32.41,32.41,47000.0,15.9974,15.9974,15.8556,15.8556,47000.0
2006-03-28 09:40:00,32.38,32.41,32.31,32.38,73600.0,15.8409,15.8556,15.8067,15.8409,73600.0
2006-03-28 09:50:00,32.38,32.48,32.35,32.47,106600.0,15.8409,15.8898,15.8262,15.8849,106600.0
2006-03-28 10:00:00,32.48,32.58,32.45,32.52,37000.0,15.8898,15.9387,15.8751,15.9094,37000.0
2006-03-28 10:10:00,32.53,32.68,32.52,32.68,63200.0,15.9143,15.9877,15.9094,15.9877,63200.0
2006-03-28 10:20:00,32.69,32.75,32.69,32.71,59200.0,15.9926,16.0219,15.9926,16.0023,59200.0
2006-03-28 10:30:00,32.7,32.72,32.66,32.72,19800.0,15.9974,16.0072,15.9779,16.0072,19800.0
2006-03-28 10:40:00,32.72,32.74,32.71,32.73,20400.0,16.0072,16.017,16.0023,16.0121,20400.0
2006-03-28 10:50:00,32.73,32.74,32.71,32.72,55400.0,16.0121,16.017,16.0023,16.0072,55400.0
2006-03-28 11:00:00,32.73,32.77,32.73,32.74,28600.0,16.0121,16.0317,16.0121,16.017,28600.0
2006-03-28 11:10:00,32.76,32.76,32.68,32.69,29400.0,16.0268,16.0268,15.9877,15.9926,29400.0
2006-03-28 11:20:00,32.69,32.71,32.68,32.71,42600.0,15.9926,16.0023,15.9877,16.0023,42600.0
2006-03-28 11:30:00,32.71,32.77,32.68,32.72,29000.0,16.0023,16.0317,15.9877,16.0072,29000.0
2006-03-28 11:40:00,32.72,32.8,32.71,32.76,32200.0,16.0072,16.0464,16.0023,16.0268,32200.0
2006-03-28 11:50:00,32.77,32.79,32.74,32.74,32000.0,16.0317,16.0415,16.017,16.017,32000.0
2006-03-28 12:00:00,32.74,32.8,32.71,32.8,55400.0,16.017,16.0464,16.0023,16.0464,55400.0
2006-03-28 12:10:00,32.8,32.91,32.8,32.87,28400.0,16.0464,16.1002,16.0464,16.0806,28400.0
2006-03-28 12:20:00,32.88,32.9,32.83,32.84,19600.0,16.0855,16.0953,16.061,16.0659,19600.0
2006-03-28 12:30:00,32.85,32.94,32.85,32.91,63800.0,16.0708,16.1149,16.0708,16.1002,63800.0
2006-03-28 12:40:00,32.91,32.91,32.84,32.88,25000.0,16.1002,16.1002,16.0659,16.0855,25000.0
2006-03-28 12:50:00,32.89,32.93,32.88,32.9,42200.0,16.0904,16.11,16.0855,16.0953,42200.0
2006-03-28 13:00:00,32.89,32.92,32.88,32.92,40200.0,16.0904,16.1051,16.0855,16.1051,40200.0
2006-03-28 13:10:00,32.92,32.95,32.88,32.88,28200.0,16.1051,16.1198,16.0855,16.0855,28200.0
2006-03-28 13:20:00,32.87,32.92,32.85,32.88,17400.0,16.0806,16.1051,16.0708,16.0855,17400.0
2006-03-28 13:30:00,32.89,32.95,32.88,32.94,30400.0,16.0904,16.1198,16.0855,16.1149,30400.0
2006-03-28 13:40:00,32.94,32.99,32.93,32.98,32800.0,16.1149,16.1393,16.11,16.1344,32800.0
2006-03-28 13:50:00,32.99,33.05,32.99,32.99,17800.0,16.1393,16.1687,16.1393,16.1393,17800.0
2006-03-28 14:00:00,32.99,33.02,32.96,32.97,69600.0,16.1393,16.154,16.1246,16.1295,69600.0
2006-03-28 14:10:00,32.98,33.0,32.79,32.8,56200.0,16.1344,16.1442,16.0415,16.0464,56200.0
2006-03-28 14:20:00,32.79,32.81,32.65,32.72,93600.0,16.0415,16.0513,15.973,16.0072,93600.0
2006-03-28 14:30:00,32.73,32.73,32.59,32.61,68600.0,16.0121,16.0121,15.9436,15.9534,68600.0
2006-03-28 14:40:00,32.64,32.79,32.61,32.79,63200.0,15.9681,16.0415,15.9534,16.0415,63200.0
2006-03-28 14:50:00,32.81,32.83,32.74,32.74,40800.0,16.0513,16.061,16.017,16.017,40800.0
2006-03-28 15:00:00,32.75,32.75,32.63,32.66,24800.0,16.0219,16.0219,15.9632,15.9779,24800.0
2006-03-28 15:10:00,32.66,32.69,32.66,32.69,22800.0,15.9779,15.9926,15.9779,15.9926,22800.0
2006-03-28 15:20:00,32.67,32.72,32.58,32.58,32200.0,15.9828,16.0072,15.9387,15.9387,32200.0
2006-03-28 15:30:00,32.59,32.6,32.56,32.57,32600.0,15.9436,15.9485,15.929,15.9338,32600.0
2006-03-28 15:40:00,32.58,32.62,32.56,32.58,48600.0,15.9387,15.9583,15.929,15.9387,48600.0
2006-03-28 15:50:00,32.57,32.59,32.52,32.53,47400.0,15.9338,15.9436,15.9094,15.9143,47400.0
2006-03-29 09:30:00,32.6,32.6,32.58,32.58,31000.0,15.9485,15.9485,15.9387,15.9387,31000.0
2006-03-29 09:40:00,32.59,32.63,32.53,32.54,51200.0,15.9436,15.9632,15.9143,15.9192,51200.0
2006-03-29 09:50:00,32.54,32.57,32.49,32.55,58600.0,15.9192,15.9338,15.8947,15.9241,58600.0
2006-03-29 10:00:00,32.55,32.56,32.49,32.49,28200.0,15.9241,15.929,15.8947,15.8947,28200.0
2006-03-29 10:10:00,32.49,32.63,32.49,32.63,43800.0,15.8947,15.9632,15.8947,15.9632,43800.0
2006-03-29 10:20:00,32.61,32.74,32.61,32.72,32600.0,15.9534,16.017,15.9534,16.0072,32600.0
2006-03-29 10:30:00,32.71,32.71,32.66,32.69,32000.0,16.0023,16.0023,15.9779,15.9926,32000.0
2006-03-29 10:40:00,32.69,32.7,32.6,32.6,21000.0,15.9926,15.9974,15.9485,15.9485,21000.0
2006-03-29 10:50:00,32.61,32.62,32.53,32.55,27000.0,15.9534,15.9583,15.9143,15.9241,27000.0
2006-03-29 11:00:00,32.55,32.6,32.51,32.6,32800.0,15.9241,15.9485,15.9045,15.9485,32800.0
2006-03-29 11:10:00,32.62,32.66,32.57,32.66,27000.0,15.9583,15.9779,15.9338,15.9779,27000.0
2006-03-29 11:20:00,32.66,32.7,32.65,32.66,27200.0,15.9779,15.9974,15.973,15.9779,27200.0
2006-03-29 11:30:00,32.66,32.78,32.65,32.77,64800.0,15.9779,16.0366,15.973,16.0317,64800.0
2006-03-29 11:40:00,32.76,32.79,32.72,32.74,20800.0,16.0268,16.0415,16.0072,16.017,20800.0
2006-03-29 11:50:00,32.74,32.75,32.65,32.69,26400.0,16.017,16.0219,15.973,15.9926,26400.0
2006-03-29 12:00:00,32.69,32.7,32.67,32.69,17200.0,15.9926,15.9974,15.9828,15.9926,17200.0
2006-03-29 12:10:00,32.69,32.77,32.69,32.76,22600.0,15.9926,16.0317,15.9926,16.0268,22600.0
2006-03-29 12:20:00,32.76,32.8,32.75,32.79,20600.0,16.0268,16.0464,16.0219,16.0415,20600.0
2006-03-29 12:30:00,32.77,32.79,32.77,32.79,16600.0,16.0317,16.0415,16.0317,16.0415,16600.0
2006-03-29 12:40:00,32.79,32.82,32.77,32.77,14800.0,16.0415,16.0562,16.0317,16.0317,14800.0
2006-03-29 12:50:00,32.76,32.8,32.76,32.77,21200.0,16.0268,16.0464,16.0268,16.0317,21200.0
2006-03-29 13:00:00,32.77,32.78,32.75,32.75,10200.0,16.0317,16.0366,16.0219,16.0219,10200.0
2006-03-29 13:10:00,32.75,32.83,32.72,32.83,25400.0,16.0219,16.061,16.0072,16.061,25400.0
2006-03-29 13:20:00,32.81,32.85,32.75,32.79,30600.0,16.0513,16.0708,16.0219,16.0415,30600.0
2006-03-29 13:30:00,32.77,32.79,32.74,32.77,22000.0,16.0317,16.0415,16.017,16.0317,22000.0
2006-03-29 13:40:00,32.76,32.79,32.74,32.79,7600.0,16.0268,16.0415,16.017,16.0415,7600.0
2006-03-29 13:50:00,32.77,32.79,32.74,32.77,6200.0,16.0317,16.0415,16.017,16.0317,6200.0
2006-03-29 14:00:00,32.79,32.8,32.75,32.8,18000.0,16.0415,16.0464,16.0219,16.0464,18000.0
2006-03-29 14:10:00,32.8,32.81,32.77,32.77,12200.0,16.0464,16.0513,16.0317,16.0317,12200.0
2006-03-29 14:20:00,32.77,32.78,32.72,32.74,20000.0,16.0317,16.0366,16.0072,16.017,20000.0
2006-03-29 14:30:00,32.74,32.76,32.68,32.72,18400.0,16.017,16.0268,15.9877,16.0072,18400.0
2006-03-29 14:40:00,32.73,32.75,32.72,32.73,11200.0,16.0121,16.0219,16.0072,16.0121,11200.0
2006-03-29 14:50:00,32.73,32.76,32.7,32.73,27800.0,16.0121,16.0268,15.9974,16.0121,27800.0
2006-03-29 15:00:00,32.73,32.78,32.72,32.78,14000.0,16.0121,16.0366,16.0072,16.0366,14000.0
2006-03-29 15:10:00,32.78,32.8,32.76,32.78,8400.0,16.0366,16.0464,16.0268,16.0366,8400.0
2006-03-29 15:20:00,32.81,32.84,32.8,32.83,15600.0,16.0513,16.0659,16.0464,16.061,15600.0
2006-03-29 15:30:00,32.83,32.84,32.81,32.84,18200.0,16.061,16.0659,16.0513,16.0659,18200.0
2006-03-29 15:40:00,32.83,32.85,32.83,32.85,25000.0,16.061,16.0708,16.061,16.0708,25000.0
2006-03-29 15:50:00,32.84,32.89,32.81,32.82,33400.0,16.0659,16.0904,16.0513,16.0562,33400.0
2006-03-30 09:40:00,32.55,32.65,32.54,32.6,91000.0,15.9241,15.973,15.9192,15.9485,91000.0
2006-03-30 09:50:00,32.57,32.75,32.55,32.71,35400.0,15.9338,16.0219,15.9241,16.0023,35400.0
2006-03-30 10:00:00,32.71,32.71,32.6,32.64,22600.0,16.0023,16.0023,15.9485,15.9681,22600.0
2006-03-30 10:10:00,32.64,32.65,32.55,32.55,42200.0,15.9681,15.973,15.9241,15.9241,42200.0
2006-03-30 10:20:00,32.55,32.56,32.49,32.52,29200.0,15.9241,15.929,15.8947,15.9094,29200.0
2006-03-30 10:30:00,32.54,32.55,32.47,32.49,58400.0,15.9192,15.9241,15.8849,15.8947,58400.0
2006-03-30 10:40:00,32.49,32.49,32.41,32.45,44600.0,15.8947,15.8947,15.8556,15.8751,44600.0
2006-03-30 10:50:00,32.46,32.47,32.39,32.42,31200.0,15.88,15.8849,15.8458,15.8605,31200.0
2006-03-30 11:00:00,32.43,32.43,32.31,32.34,36600.0,15.8654,15.8654,15.8067,15.8213,36600.0
2006-03-30 11:10:00,32.33,32.35,32.17,32.2,67800.0,15.8164,15.8262,15.7382,15.7528,67800.0
2006-03-30 11:20:00,32.2,32.26,32.13,32.19,59800.0,15.7528,15.7822,15.7186,15.7479,59800.0
2006-03-30 11:30:00,32.19,32.19,32.09,32.12,42600.0,15.7479,15.7479,15.699,15.7137,42600.0
2006-03-30 11:40:00,32.13,32.21,32.1,32.2,54400.0,15.7186,15.7577,15.7039,15.7528,54400.0
2006-03-30 11:50:00,32.2,32.23,32.19,32.2,33000.0,15.7528,15.7675,15.7479,15.7528,33000.0
2006-03-30 12:00:00,32.22,32.26,32.2,32.2,36200.0,15.7626,15.7822,15.7528,15.7528,36200.0
2006-03-30 12:10:00,32.22,32.23,32.17,32.22,26800.0,15.7626,15.7675,15.7382,15.7626,26800.0
2006-03-30 12:20:00,32.22,32.27,32.22,32.24,20000.0,15.7626,15.7871,15.7626,15.7724,20000.0
2006-03-30 12:30:00,32.24,32.24,32.14,32.16,46600.0,15.7724,15.7724,15.7235,15.7333,46600.0
2006-03-30 12:40:00,32.16,32.19,32.12,32.15,42000.0,15.7333,15.7479,15.7137,15.7284,42000.0
2006-03-30 12:50:00,32.13,32.19,32.12,32.16,30200.0,15.7186,15.7479,15.7137,15.7333,30200.0
2006-03-30 13:00:00,32.16,32.19,32.15,32.18,38800.0,15.7333,15.7479,15.7284,15.7431,38800.0
2006-03-30 13:10:00,32.18,32.23,32.15,32.17,47800.0,15.7431,15.7675,15.7284,15.7382,47800.0
2006-03-30 13:20:00,32.17,32.22,32.13,32.14,23200.0,15.7382,15.7626,15.7186,15.7235,23200.0
2006-03-30 13:30:00,32.13,32.16,32.09,32.13,39200.0,15.7186,15.7333,15.699,15.7186,39200.0
2006-03-30 13:40:00,32.13,32.13,32.07,32.09,18400.0,15.7186,15.7186,15.6892,15.699,18400.0
2006-03-30 13:50:00,32.08,32.08,31.99,31.99,27400.0,15.6941,15.6941,15.6501,15.6501,27400.0
2006-03-30 14:00:00,31.99,32.1,31.99,32.09,33400.0,15.6501,15.7039,15.6501,15.699,33400.0
2006-03-30 14:10:00,32.07,32.19,32.07,32.16,20000.0,15.6892,15.7479,15.6892,15.7333,20000.0
2006-03-30 14:20:00,32.15,32.22,32.11,32.2,78800.0,15.7284,15.7626,15.7088,15.7528,78800.0
2006-03-30 14:30:00,32.19,32.24,32.19,32.2,37800.0,15.7479,15.7724,15.7479,15.7528,37800.0
2006-03-30 14:40:00,32.2,32.26,32.2,32.24,21400.0,15.7528,15.7822,15.7528,15.7724,21400.0
2006-03-30 14:50:00,32.23,32.24,32.16,32.16,31400.0,15.7675,15.7724,15.7333,15.7333,31400.0
2006-03-30 15:00:00,32.16,32.22,32.16,32.21,61000.0,15.7333,15.7626,15.7333,15.7577,61000.0
2006-03-30 15:10:00,32.2,32.24,32.17,32.24,23200.0,15.7528,15.7724,15.7382,15.7724,23200.0
2006-03-30 15:20:00,32.24,32.31,32.24,32.24,27000.0,15.7724,15.8067,15.7724,15.7724,27000.0
2006-03-30 15:30:00,32.26,32.26,32.22,32.25,23200.0,15.7822,15.7822,15.7626,15.7773,23200.0
2006-03-30 15:40:00,32.25,32.29,32.24,32.27,45200.0,15.7773,15.7969,15.7724,15.7871,45200.0
2006-03-30 15:50:00,32.28,32.31,32.24,32.25,62000.0,15.792,15.8067,15.7724,15.7773,62000.0
2006-03-31 09:40:00,32.29,32.35,32.24,32.35,106600.0,15.7969,15.8262,15.7724,15.8262,106600.0
2006-03-31 09:50:00,32.35,32.4,32.25,32.27,92200.0,15.8262,15.8507,15.7773,15.7871,92200.0
2006-03-31 10:00:00,32.28,32.31,32.21,32.26,68200.0,15.792,15.8067,15.7577,15.7822,68200.0
2006-03-31 10:10:00,32.25,32.4,32.25,32.36,44000.0,15.7773,15.8507,15.7773,15.8311,44000.0
2006-03-31 10:20:00,32.38,32.39,32.32,32.34,27400.0,15.8409,15.8458,15.8115,15.8213,27400.0
2006-03-31 10:30:00,32.32,32.33,32.26,32.3,23000.0,15.8115,15.8164,15.7822,15.8018,23000.0
2006-03-31 10:40:00,32.31,32.37,32.31,32.37,88800.0,15.8067,15.836,15.8067,15.836,88800.0
2006-03-31 10:50:00,32.35,32.36,32.31,32.36,17600.0,15.8262,15.8311,15.8067,15.8311,17600.0
2006-03-31 11:00:00,32.33,32.37,32.31,32.32,34400.0,15.8164,15.836,15.8067,15.8115,34400.0
2006-03-31 11:10:00,32.32,32.35,32.3,32.33,33200.0,15.8115,15.8262,15.8018,15.8164,33200.0
2006-03-31 11:20:00,32.32,32.35,32.24,32.24,26200.0,15.8115,15.8262,15.7724,15.7724,26200.0
2006-03-31 11:30:00,32.24,32.27,32.22,32.26,47000.0,15.7724,15.7871,15.7626,15.7822,47000.0
2006-03-31 11:40:00,32.26,32.26,32.16,32.24,21000.0,15.7822,15.7822,15.7333,15.7724,21000.0
2006-03-31 11:50:00,32.25,32.31,32.23,32.31,35400.0,15.7773,15.8067,15.7675,15.8067,35400.0
2006-03-31 12:00:00,32.31,32.33,32.27,32.29,27000.0,15.8067,15.8164,15.7871,15.7969,27000.0
2006-03-31 12:10:00,32.28,32.29,32.23,32.23,16600.0,15.792,15.7969,15.7675,15.7675,16600.0
2006-03-31 12:20:00,32.25,32.32,32.25,32.32,16200.0,15.7773,15.8115,15.7773,15.8115,16200.0
2006-03-31 12:30:00,32.32,32.33,32.27,32.27,14000.0,15.8115,15.8164,15.7871,15.7871,14000.0
2006-03-31 12:40:00,32.29,32.31,32.24,32.24,15400.0,15.7969,15.8067,15.7724,15.7724,15400.0
2006-03-31 12:50:00,32.25,32.25,32.21,32.24,20200.0,15.7773,15.7773,15.7577,15.7724,20200.0
2006-03-31 13:00:00,32.23,32.28,32.19,32.22,13400.0,15.7675,15.792,15.7479,15.7626,13400.0
2006-03-31 13:10:00,32.21,32.24,32.18,32.22,13200.0,15.7577,15.7724,15.7431,15.7626,13200.0
2006-03-31 13:20:00,32.21,32.25,32.19,32.23,29800.0,15.7577,15.7773,15.7479,15.7675,29800.0
2006-03-31 13:30:00,32.21,32.24,32.18,32.24,24200.0,15.7577,15.7724,15.7431,15.7724,24200.0
2006-03-31 13:40:00,32.24,32.24,32.2,32.2,21200.0,15.7724,15.7724,15.7528,15.7528,21200.0
2006-03-31 13:50:00,32.22,32.22,32.19,32.21,8600.0,15.7626,15.7626,15.7479,15.7577,8600.0
2006-03-31 14:00:00,32.21,32.21,32.1,32.13,20800.0,15.7577,15.7577,15.7039,15.7186,20800.0
2006-03-31 14:10:00,32.13,32.22,32.1,32.22,22200.0,15.7186,15.7626,15.7039,15.7626,22200.0
2006-03-31 14:20:00,32.21,32.26,32.18,32.2,22800.0,15.7577,15.7822,15.7431,15.7528,22800.0
2006-03-31 14:30:00,32.19,32.27,32.18,32.24,21600.0,15.7479,15.7871,15.7431,15.7724,21600.0
2006-03-31 14:40:00,32.25,32.25,32.16,32.16,17400.0,15.7773,15.7773,15.7333,15.7333,17400.0
2006-03-31 14:50:00,32.16,32.24,32.16,32.24,22600.0,15.7333,15.7724,15.7333,15.7724,22600.0
2006-03-31 15:00:00,32.24,32.24,32.15,32.16,20600.0,15.7724,15.7724,15.7284,15.7333,20600.0
2006-03-31 15:10:00,32.16,32.16,32.08,32.08,25200.0,15.7333,15.7333,15.6941,15.6941,25200.0
2006-03-31 15:20:00,32.08,32.08,32.05,32.07,29200.0,15.6941,15.6941,15.6795,15.6892,29200.0
2006-03-31 15:30:00,32.07,32.15,32.05,32.13,29000.0,15.6892,15.7284,15.6795,15.7186,29000.0
2006-03-31 15:40:00,32.13,32.15,32.02,32.03,38000.0,15.7186,15.7284,15.6648,15.6697,38000.0
2006-03-31 15:50:00,32.03,32.1,32.02,32.06,113200.0,15.6697,15.7039,15.6648,15.6843,113200.0
2006-04-03 09:30:00,31.93,31.96,31.93,31.96,67800.0,15.6207,15.6354,15.6207,15.6354,67800.0
2006-04-03 09:40:00,31.96,31.99,31.92,31.98,206800.0,15.6354,15.6501,15.6159,15.6452,206800.0
2006-04-03 09:50:00,31.98,31.98,31.9,31.91,197000.0,15.6452,15.6452,15.6061,15.611,197000.0
2006-04-03 10:00:00,31.91,32.09,31.89,32.07,263400.0,15.611,15.699,15.6012,15.6892,263400.0
2006-04-03 10:10:00,32.07,32.19,32.07,32.1,81400.0,15.6892,15.7479,15.6892,15.7039,81400.0
2006-04-03 10:20:00,32.1,32.21,32.04,32.2,44200.0,15.7039,15.7577,15.6746,15.7528,44200.0
2006-04-03 10:30:00,32.2,32.26,32.18,32.21,34200.0,15.7528,15.7822,15.7431,15.7577,34200.0
2006-04-03 10:40:00,32.21,32.3,32.18,32.27,41600.0,15.7577,15.8018,15.7431,15.7871,41600.0
2006-04-03 10:50:00,32.27,32.33,32.27,32.31,56200.0,15.7871,15.8164,15.7871,15.8067,56200.0
2006-04-03 11:00:00,32.31,32.33,32.23,32.27,50000.0,15.8067,15.8164,15.7675,15.7871,50000.0
2006-04-03 11:10:00,32.26,32.29,32.24,32.28,52800.0,15.7822,15.7969,15.7724,15.792,52800.0
2006-04-03 11:20:00,32.28,32.37,32.28,32.37,34000.0,15.792,15.836,15.792,15.836,34000.0
2006-04-03 11:30:00,32.37,32.39,32.33,32.38,28000.0,15.836,15.8458,15.8164,15.8409,28000.0
2006-04-03 11:40:00,32.37,32.44,32.37,32.41,16200.0,15.836,15.8702,15.836,15.8556,16200.0
2006-04-03 11:50:00,32.4,32.46,32.39,32.42,28400.0,15.8507,15.88,15.8458,15.8605,28400.0
2006-04-03 12:00:00,32.41,32.41,32.34,32.35,12800.0,15.8556,15.8556,15.8213,15.8262,12800.0
2006-04-03 12:10:00,32.35,32.45,32.35,32.45,14400.0,15.8262,15.8751,15.8262,15.8751,14400.0
2006-04-03 12:20:00,32.44,32.48,32.44,32.47,10600.0,15.8702,15.8898,15.8702,15.8849,10600.0
2006-04-03 12:30:00,32.48,32.48,32.41,32.43,20600.0,15.8898,15.8898,15.8556,15.8654,20600.0
2006-04-03 12:40:00,32.42,32.44,32.41,32.44,17000.0,15.8605,15.8702,15.8556,15.8702,17000.0
2006-04-03 12:50:00,32.44,32.47,32.44,32.44,24800.0,15.8702,15.8849,15.8702,15.8702,24800.0
2006-04-03 13:00:00,32.42,32.46,32.42,32.44,33800.0,15.8605,15.88,15.8605,15.8702,33800.0
2006-04-03 13:10:00,32.44,32.46,32.42,32.43,20000.0,15.8702,15.88,15.8605,15.8654,20000.0
2006-04-03 13:20:00,32.43,32.47,32.43,32.47,23400.0,15.8654,15.8849,15.8654,15.8849,23400.0
2006-04-03 13:30:00,32.46,32.48,32.46,32.47,16000.0,15.88,15.8898,15.88,15.8849,16000.0
2006-04-03 13:40:00,32.48,32.48,32.44,32.45,118200.0,15.8898,15.8898,15.8702,15.8751,118200.0
2006-04-03 13:50:00,32.45,32.46,32.41,32.44,90400.0,15.8751,15.88,15.8556,15.8702,90400.0
2006-04-03 14:00:00,32.43,32.44,32.42,32.42,56800.0,15.8654,15.8702,15.8605,15.8605,56800.0
2006-04-03 14:10:00,32.42,32.43,32.35,32.35,431000.0,15.8605,15.8654,15.8262,15.8262,431000.0
2006-04-03 14:20:00,32.35,32.39,32.3,32.3,72600.0,15.8262,15.8458,15.8018,15.8018,72600.0
2006-04-03 14:30:00,32.3,32.31,32.24,32.25,31000.0,15.8018,15.8067,15.7724,15.7773,31000.0
2006-04-03 14:40:00,32.26,32.26,32.23,32.23,63000.0,15.7822,15.7822,15.7675,15.7675,63000.0
2006-04-03 14:50:00,32.23,32.23,32.21,32.22,14000.0,15.7675,15.7675,15.7577,15.7626,14000.0
2006-04-03 15:00:00,32.22,32.26,32.22,32.24,25000.0,15.7626,15.7822,15.7626,15.7724,25000.0
2006-04-03 15:10:00,32.24,32.26,32.24,32.25,25600.0,15.7724,15.7822,15.7724,15.7773,25600.0
2006-04-03 15:20:00,32.25,32.27,32.22,32.22,71000.0,15.7773,15.7871,15.7626,15.7626,71000.0
2006-04-03 15:30:00,32.22,32.22,32.1,32.1,113800.0,15.7626,15.7626,15.7039,15.7039,113800.0
2006-04-03 15:40:00,32.1,32.1,31.95,31.98,91200.0,15.7039,15.7039,15.6305,15.6452,91200.0
2006-04-03 15:50:00,31.98,32.0,31.95,31.99,81800.0,15.6452,15.655,15.6305,15.6501,81800.0
2006-04-04 09:30:00,31.95,31.98,31.89,31.94,53200.0,15.6305,15.6452,15.6012,15.6256,53200.0
2006-04-04 09:40:00,31.94,31.95,31.83,31.87,129200.0,15.6256,15.6305,15.5718,15.5914,129200.0
2006-04-04 09:50:00,31.87,32.02,31.87,32.02,95800.0,15.5914,15.6648,15.5914,15.6648,95800.0
2006-04-04 10:00:00,32.02,32.18,32.02,32.16,121800.0,15.6648,15.7431,15.6648,15.7333,121800.0
2006-04-04 10:10:00,32.16,32.22,32.07,32.13,58600.0,15.7333,15.7626,15.6892,15.7186,58600.0
2006-04-04 10:20:00,32.13,32.27,32.13,32.22,94600.0,15.7186,15.7871,15.7186,15.7626,94600.0
2006-04-04 10:30:00,32.2,32.28,32.2,32.27,79800.0,15.7528,15.792,15.7528,15.7871,79800.0
2006-04-04 10:40:00,32.27,32.33,32.26,32.31,97200.0,15.7871,15.8164,15.7822,15.8067,97200.0
2006-04-04 10:50:00,32.3,32.32,32.2,32.25,185200.0,15.8018,15.8115,15.7528,15.7773,185200.0
2006-04-04 11:00:00,32.23,32.24,32.13,32.21,88200.0,15.7675,15.7724,15.7186,15.7577,88200.0
2006-04-04 11:10:00,32.22,32.22,32.1,32.12,61200.0,15.7626,15.7626,15.7039,15.7137,61200.0
2006-04-04 11:20:00,32.12,32.15,32.07,32.15,51400.0,15.7137,15.7284,15.6892,15.7284,51400.0
2006-04-04 11:30:00,32.15,32.26,32.14,32.23,64000.0,15.7284,15.7822,15.7235,15.7675,64000.0
2006-04-04 11:40:00,32.23,32.39,32.21,32.35,89200.0,15.7675,15.8458,15.7577,15.8262,89200.0
2006-04-04 11:50:00,32.35,32.4,32.32,32.35,82600.0,15.8262,15.8507,15.8115,15.8262,82600.0
2006-04-04 12:00:00,32.37,32.41,32.34,32.37,73600.0,15.836,15.8556,15.8213,15.836,73600.0
2006-04-04 12:10:00,32.37,32.42,32.33,32.34,90600.0,15.836,15.8605,15.8164,15.8213,90600.0
2006-04-04 12:20:00,32.33,32.34,32.29,32.3,73000.0,15.8164,15.8213,15.7969,15.8018,73000.0
2006-04-04 12:30:00,32.3,32.36,32.3,32.36,91800.0,15.8018,15.8311,15.8018,15.8311,91800.0
2006-04-04 12:40:00,32.36,32.39,32.35,32.37,81600.0,15.8311,15.8458,15.8262,15.836,81600.0
2006-04-04 12:50:00,32.36,32.41,32.35,32.38,67600.0,15.8311,15.8556,15.8262,15.8409,67600.0
2006-04-04 13:00:00,32.38,32.4,32.34,32.35,44200.0,15.8409,15.8507,15.8213,15.8262,44200.0
2006-04-04 13:10:00,32.37,32.38,32.31,32.32,49600.0,15.836,15.8409,15.8067,15.8115,49600.0
2006-04-04 13:20:00,32.32,32.35,32.27,32.3,29600.0,15.8115,15.8262,15.7871,15.8018,29600.0
2006-04-04 13:30:00,32.3,32.33,32.27,32.32,75400.0,15.8018,15.8164,15.7871,15.8115,75400.0
2006-04-04 13:40:00,32.32,32.32,32.27,32.27,135200.0,15.8115,15.8115,15.7871,15.7871,135200.0
2006-04-04 13:50:00,32.27,32.29,32.21,32.23,81200.0,15.7871,15.7969,15.7577,15.7675,81200.0
2006-04-04 14:00:00,32.23,32.29,32.23,32.27,101200.0,15.7675,15.7969,15.7675,15.7871,101200.0
2006-04-04 14:10:00,32.27,32.31,32.25,32.31,66800.0,15.7871,15.8067,15.7773,15.8067,66800.0
2006-04-04 14:20:00,32.31,32.38,32.31,32.37,42000.0,15.8067,15.8409,15.8067,15.836,42000.0
2006-04-04 14:30:00,32.38,32.42,32.32,32.35,86000.0,15.8409,15.8605,15.8115,15.8262,86000.0
2006-04-04 14:40:00,32.34,32.38,32.33,32.34,33800.0,15.8213,15.8409,15.8164,15.8213,33800.0
2006-04-04 14:50:00,32.34,32.38,32.33,32.35,61600.0,15.8213,15.8409,15.8164,15.8262,61600.0
2006-04-04 15:00:00,32.37,32.39,32.35,32.37,63400.0,15.836,15.8458,15.8262,15.836,63400.0
2006-04-04 15:10:00,32.38,32.38,32.3,32.3,126800.0,15.8409,15.8409,15.8018,15.8018,126800.0
2006-04-04 15:20:00,32.3,32.31,32.24,32.3,169600.0,15.8018,15.8067,15.7724,15.8018,169600.0
2006-04-04 15:30:00,32.3,32.33,32.26,32.27,174200.0,15.8018,15.8164,15.7822,15.7871,174200.0
2006-04-04 15:40:00,32.27,32.3,32.24,32.26,159200.0,15.7871,15.8018,15.7724,15.7822,159200.0
2006-04-04 15:50:00,32.27,32.3,32.25,32.27,113600.0,15.7871,15.8018,15.7773,15.7871,113600.0
2006-04-05 09:30:00,32.25,32.3,32.21,32.24,113400.0,15.7773,15.8018,15.7577,15.7724,113400.0
2006-04-05 09:40:00,32.25,32.34,32.21,32.3,177400.0,15.7773,15.8213,15.7577,15.8018,177400.0
2006-04-05 09:50:00,32.28,32.33,32.23,32.23,143400.0,15.792,15.8164,15.7675,15.7675,143400.0
2006-04-05 10:00:00,32.24,32.3,32.18,32.26,153000.0,15.7724,15.8018,15.7431,15.7822,153000.0
2006-04-05 10:10:00,32.24,32.27,32.23,32.24,461600.0,15.7724,15.7871,15.7675,15.7724,461600.0
2006-04-05 10:20:00,32.24,32.29,32.19,32.24,24600.0,15.7724,15.7969,15.7479,15.7724,24600.0
2006-04-05 10:30:00,32.24,32.29,32.21,32.26,77400.0,15.7724,15.7969,15.7577,15.7822,77400.0
2006-04-05 10:40:00,32.26,32.32,32.23,32.28,77800.0,15.7822,15.8115,15.7675,15.792,77800.0
2006-04-05 10:50:00,32.27,32.35,32.27,32.27,53400.0,15.7871,15.8262,15.7871,15.7871,53400.0
2006-04-05 11:00:00,32.27,32.3,32.2,32.22,60200.0,15.7871,15.8018,15.7528,15.7626,60200.0
2006-04-05 11:10:00,32.22,32.24,32.19,32.23,27800.0,15.7626,15.7724,15.7479,15.7675,27800.0
2006-04-05 11:20:00,32.23,32.23,32.18,32.2,54000.0,15.7675,15.7675,15.7431,15.7528,54000.0
2006-04-05 11:30:00,32.19,32.21,32.15,32.16,47000.0,15.7479,15.7577,15.7284,15.7333,47000.0
2006-04-05 11:40:00,32.16,32.28,32.14,32.27,61800.0,15.7333,15.792,15.7235,15.7871,61800.0
2006-04-05 11:50:00,32.26,32.32,32.26,32.26,25600.0,15.7822,15.8115,15.7822,15.7822,25600.0
2006-04-05 12:00:00,32.26,32.27,32.2,32.21,29200.0,15.7822,15.7871,15.7528,15.7577,29200.0
2006-04-05 12:10:00,32.21,32.22,32.16,32.17,27000.0,15.7577,15.7626,15.7333,15.7382,27000.0
2006-04-05 12:20:00,32.18,32.18,32.1,32.1,19000.0,15.7431,15.7431,15.7039,15.7039,19000.0
2006-04-05 12:30:00,32.1,32.13,32.05,32.09,18800.0,15.7039,15.7186,15.6795,15.699,18800.0
2006-04-05 12:40:00,32.09,32.11,31.97,32.09,27400.0,15.699,15.7088,15.6403,15.699,27400.0
2006-04-05 12:50:00,32.08,32.12,32.08,32.1,6800.0,15.6941,15.7137,15.6941,15.7039,6800.0
2006-04-05 13:00:00,32.1,32.19,32.07,32.11,16400.0,15.7039,15.7479,15.6892,15.7088,16400.0
2006-04-05 13:10:00,32.08,32.09,32.07,32.09,7400.0,15.6941,15.699,15.6892,15.699,7400.0
2006-04-05 13:20:00,32.07,32.12,32.06,32.12,11600.0,15.6892,15.7137,15.6843,15.7137,11600.0
2006-04-05 13:30:00,32.12,32.12,32.06,32.08,16600.0,15.7137,15.7137,15.6843,15.6941,16600.0
2006-04-05 13:40:00,32.07,32.11,32.05,32.11,23200.0,15.6892,15.7088,15.6795,15.7088,23200.0
2006-04-05 13:50:00,32.11,32.2,32.11,32.18,14600.0,15.7088,15.7528,15.7088,15.7431,14600.0
2006-04-05 14:00:00,32.19,32.25,32.17,32.25,43600.0,15.7479,15.7773,15.7382,15.7773,43600.0
2006-04-05 14:10:00,32.25,32.35,32.24,32.35,73200.0,15.7773,15.8262,15.7724,15.8262,73200.0
2006-04-05 14:20:00,32.35,32.51,32.33,32.51,64400.0,15.8262,15.9045,15.8164,15.9045,64400.0
2006-04-05 14:30:00,32.51,32.57,32.5,32.56,35800.0,15.9045,15.9338,15.8996,15.929,35800.0
2006-04-05 14:40:00,32.57,32.65,32.57,32.6,29000.0,15.9338,15.973,15.9338,15.9485,29000.0
2006-04-05 14:50:00,32.6,32.7,32.6,32.69,30200.0,15.9485,15.9974,15.9485,15.9926,30200.0
2006-04-05 15:00:00,32.7,32.71,32.67,32.69,21400.0,15.9974,16.0023,15.9828,15.9926,21400.0
2006-04-05 15:10:00,32.68,32.74,32.68,32.73,17600.0,15.9877,16.017,15.9877,16.0121,17600.0
2006-04-05 15:20:00,32.73,32.82,32.73,32.8,42800.0,16.0121,16.0562,16.0121,16.0464,42800.0
2006-04-05 15:30:00,32.8,32.81,32.68,32.68,33600.0,16.0464,16.0513,15.9877,15.9877,33600.0
2006-04-05 15:40:00,32.72,32.73,32.65,32.71,28400.0,16.0072,16.0121,15.973,16.0023,28400.0
2006-04-05 15:50:00,32.71,32.75,32.71,32.73,56600.0,16.0023,16.0219,16.0023,16.0121,56600.0
2006-04-06 09:30:00,32.64,32.7,32.58,32.66,46000.0,15.9681,15.9974,15.9387,15.9779,46000.0
2006-04-06 09:40:00,32.64,32.69,32.56,32.56,53800.0,15.9681,15.9926,15.929,15.929,53800.0
2006-04-06 09:50:00,32.58,32.6,32.52,32.52,41800.0,15.9387,15.9485,15.9094,15.9094,41800.0
2006-04-06 10:00:00,32.51,32.51,32.34,32.49,36400.0,15.9045,15.9045,15.8213,15.8947,36400.0
2006-04-06 10:10:00,32.49,32.51,32.45,32.48,20200.0,15.8947,15.9045,15.8751,15.8898,20200.0
2006-04-06 10:20:00,32.48,32.48,32.34,32.36,26000.0,15.8898,15.8898,15.8213,15.8311,26000.0
2006-04-06 10:30:00,32.38,32.38,32.27,32.35,44600.0,15.8409,15.8409,15.7871,15.8262,44600.0
2006-04-06 10:40:00,32.35,32.36,32.33,32.35,15000.0,15.8262,15.8311,15.8164,15.8262,15000.0
2006-04-06 10:50:00,32.34,32.36,32.3,32.35,16600.0,15.8213,15.8311,15.8018,15.8262,16600.0
2006-04-06 11:00:00,32.35,32.42,32.34,32.42,10200.0,15.8262,15.8605,15.8213,15.8605,10200.0
2006-04-06 11:10:00,32.41,32.43,32.35,32.35,13200.0,15.8556,15.8654,15.8262,15.8262,13200.0
2006-04-06 11:20:00,32.35,32.35,32.26,32.26,12400.0,15.8262,15.8262,15.7822,15.7822,12400.0
2006-04-06 11:30:00,32.27,32.27,32.2,32.2,20000.0,15.7871,15.7871,15.7528,15.7528,20000.0
2006-04-06 11:40:00,32.21,32.23,32.17,32.18,18000.0,15.7577,15.7675,15.7382,15.7431,18000.0
2006-04-06 11:50:00,32.17,32.17,32.06,32.07,20000.0,15.7382,15.7382,15.6843,15.6892,20000.0
2006-04-06 12:00:00,32.07,32.09,31.99,31.99,38600.0,15.6892,15.699,15.6501,15.6501,38600.0
2006-04-06 12:10:00,31.99,32.1,31.99,32.06,44600.0,15.6501,15.7039,15.6501,15.6843,44600.0
2006-04-06 12:20:00,32.06,32.1,32.02,32.08,25600.0,15.6843,15.7039,15.6648,15.6941,25600.0
2006-04-06 12:30:00,32.09,32.17,32.07,32.12,19600.0,15.699,15.7382,15.6892,15.7137,19600.0
2006-04-06 12:40:00,32.13,32.33,32.13,32.33,30200.0,15.7186,15.8164,15.7186,15.8164,30200.0
2006-04-06 12:50:00,32.3,32.37,32.27,32.31,25400.0,15.8018,15.836,15.7871,15.8067,25400.0
2006-04-06 13:00:00,32.31,32.33,32.2,32.24,28200.0,15.8067,15.8164,15.7528,15.7724,28200.0
2006-04-06 13:10:00,32.26,32.26,32.17,32.18,14400.0,15.7822,15.7822,15.7382,15.7431,14400.0
2006-04-06 13:20:00,32.18,32.2,32.13,32.17,13400.0,15.7431,15.7528,15.7186,15.7382,13400.0
2006-04-06 13:30:00,32.16,32.18,32.1,32.17,17400.0,15.7333,15.7431,15.7039,15.7382,17400.0
2006-04-06 13:40:00,32.18,32.24,32.14,32.24,27600.0,15.7431,15.7724,15.7235,15.7724,27600.0
2006-04-06 13:50:00,32.24,32.26,32.19,32.24,19600.0,15.7724,15.7822,15.7479,15.7724,19600.0
2006-04-06 14:00:00,32.22,32.24,32.17,32.24,12800.0,15.7626,15.7724,15.7382,15.7724,12800.0
2006-04-06 14:10:00,32.24,32.3,32.23,32.28,13000.0,15.7724,15.8018,15.7675,15.792,13000.0
2006-04-06 14:20:00,32.27,32.29,32.24,32.27,14200.0,15.7871,15.7969,15.7724,15.7871,14200.0
2006-04-06 14:30:00,32.27,32.3,32.18,32.19,16200.0,15.7871,15.8018,15.7431,15.7479,16200.0
2006-04-06 14:40:00,32.17,32.2,32.1,32.16,12400.0,15.7382,15.7528,15.7039,15.7333,12400.0
2006-04-06 14:50:00,32.15,32.25,32.15,32.25,14800.0,15.7284,15.7773,15.7284,15.7773,14800.0
2006-04-06 15:00:00,32.26,32.3,32.18,32.18,26000.0,15.7822,15.8018,15.7431,15.7431,26000.0
2006-04-06 15:10:00,32.19,32.2,32.15,32.16,11200.0,15.7479,15.7528,15.7284,15.7333,11200.0
2006-04-06 15:20:00,32.15,32.19,32.13,32.18,21600.0,15.7284,15.7479,15.7186,15.7431,21600.0
2006-04-06 15:30:00,32.17,32.17,32.1,32.1,33000.0,15.7382,15.7382,15.7039,15.7039,33000.0
2006-04-06 15:40:00,32.1,32.26,32.1,32.24,66600.0,15.7039,15.7822,15.7039,15.7724,66600.0
2006-04-06 15:50:00,32.22,32.23,32.13,32.13,60000.0,15.7626,15.7675,15.7186,15.7186,60000.0
2006-04-07 09:30:00,32.1,32.23,32.1,32.23,22800.0,15.7039,15.7675,15.7039,15.7675,22800.0
2006-04-07 09:40:00,32.24,32.24,32.1,32.12,138000.0,15.7724,15.7724,15.7039,15.7137,138000.0
2006-04-07 09:50:00,32.12,32.12,32.01,32.01,51400.0,15.7137,15.7137,15.6599,15.6599,51400.0
2006-04-07 10:00:00,32.01,32.04,31.93,31.98,94800.0,15.6599,15.6746,15.6207,15.6452,94800.0
2006-04-07 10:10:00,31.97,32.02,31.93,31.93,18600.0,15.6403,15.6648,15.6207,15.6207,18600.0
2006-04-07 10:20:00,31.94,31.94,31.75,31.77,64000.0,15.6256,15.6256,15.5327,15.5425,64000.0
2006-04-07 10:30:00,31.78,31.78,31.61,31.71,86600.0,15.5474,15.5474,15.4642,15.5131,86600.0
2006-04-07 10:40:00,31.72,31.74,31.6,31.62,39400.0,15.518,15.5278,15.4593,15.4691,39400.0
2006-04-07 10:50:00,31.63,31.65,31.59,31.61,48600.0,15.474,15.4838,15.4544,15.4642,48600.0
2006-04-07 11:00:00,31.63,31.73,31.61,31.68,38600.0,15.474,15.5229,15.4642,15.4984,38600.0
2006-04-07 11:10:00,31.7,31.72,31.68,31.68,22400.0,15.5082,15.518,15.4984,15.4984,22400.0
2006-04-07 11:20:00,31.68,31.7,31.55,31.59,27200.0,15.4984,15.5082,15.4348,15.4544,27200.0
2006-04-07 11:30:00,31.59,31.6,31.47,31.53,49000.0,15.4544,15.4593,15.3957,15.4251,49000.0
2006-04-07 11:40:00,31.53,31.55,31.45,31.46,131400.0,15.4251,15.4348,15.3859,15.3908,131400.0
2006-04-07 11:50:00,31.49,31.53,31.48,31.48,62000.0,15.4055,15.4251,15.4006,15.4006,62000.0
2006-04-07 12:00:00,31.48,31.5,31.43,31.48,23800.0,15.4006,15.4104,15.3761,15.4006,23800.0
2006-04-07 12:10:00,31.48,31.5,31.43,31.48,27200.0,15.4006,15.4104,15.3761,15.4006,27200.0
2006-04-07 12:20:00,31.5,31.5,31.47,31.49,27200.0,15.4104,15.4104,15.3957,15.4055,27200.0
2006-04-07 12:30:00,31.49,31.5,31.45,31.45,41600.0,15.4055,15.4104,15.3859,15.3859,41600.0
2006-04-07 12:40:00,31.47,31.48,31.41,31.45,23800.0,15.3957,15.4006,15.3664,15.3859,23800.0
2006-04-07 12:50:00,31.45,31.47,31.42,31.43,45200.0,15.3859,15.3957,15.3712,15.3761,45200.0
2006-04-07 13:00:00,31.44,31.44,31.38,31.42,51400.0,15.381,15.381,15.3517,15.3712,51400.0
2006-04-07 13:10:00,31.42,31.45,31.4,31.45,45600.0,15.3712,15.3859,15.3615,15.3859,45600.0
2006-04-07 13:20:00,31.45,31.45,31.4,31.41,32400.0,15.3859,15.3859,15.3615,15.3664,32400.0
2006-04-07 13:30:00,31.42,31.43,31.33,31.37,108200.0,15.3712,15.3761,15.3272,15.3468,108200.0
2006-04-07 13:40:00,31.37,31.37,31.33,31.34,54800.0,15.3468,15.3468,15.3272,15.3321,54800.0
2006-04-07 13:50:00,31.34,31.35,31.27,31.32,90200.0,15.3321,15.337,15.2979,15.3223,90200.0
2006-04-07 14:00:00,31.34,31.47,31.33,31.45,49800.0,15.3321,15.3957,15.3272,15.3859,49800.0
2006-04-07 14:10:00,31.45,31.47,31.33,31.35,114000.0,15.3859,15.3957,15.3272,15.337,114000.0
2006-04-07 14:20:00,31.35,31.42,31.24,31.4,63200.0,15.337,15.3712,15.2832,15.3615,63200.0
2006-04-07 14:30:00,31.38,31.42,31.35,31.35,59800.0,15.3517,15.3712,15.337,15.337,59800.0
2006-04-07 14:40:00,31.36,31.46,31.34,31.46,145200.0,15.3419,15.3908,15.3321,15.3908,145200.0
2006-04-07 14:50:00,31.45,31.5,31.39,31.39,148400.0,15.3859,15.4104,15.3566,15.3566,148400.0
2006-04-07 15:00:00,31.4,31.43,31.31,31.42,106600.0,15.3615,15.3761,15.3174,15.3712,106600.0
2006-04-07 15:10:00,31.41,31.43,31.32,31.32,48800.0,15.3664,15.3761,15.3223,15.3223,48800.0
2006-04-07 15:20:00,31.32,31.36,31.27,31.29,122800.0,15.3223,15.3419,15.2979,15.3076,122800.0
2006-04-07 15:30:00,31.27,31.4,31.27,31.35,52000.0,15.2979,15.3615,15.2979,15.337,52000.0
2006-04-07 15:40:00,31.35,31.36,31.27,31.29,92200.0,15.337,15.3419,15.2979,15.3076,92200.0
2006-04-07 15:50:00,31.28,31.32,31.27,31.29,76600.0,15.3028,15.3223,15.2979,15.3076,76600.0
2006-04-10 09:30:00,31.23,31.33,31.23,31.33,73600.0,15.2783,15.3272,15.2783,15.3272,73600.0
2006-04-10 09:40:00,31.31,31.38,31.31,31.33,81800.0,15.3174,15.3517,15.3174,15.3272,81800.0
2006-04-10 09:50:00,31.32,31.39,31.28,31.33,47600.0,15.3223,15.3566,15.3028,15.3272,47600.0
2006-04-10 10:00:00,31.31,31.4,31.28,31.35,41800.0,15.3174,15.3615,15.3028,15.337,41800.0
2006-04-10 10:10:00,31.35,31.4,31.33,31.35,46000.0,15.337,15.3615,15.3272,15.337,46000.0
2006-04-10 10:20:00,31.35,31.46,31.31,31.33,57800.0,15.337,15.3908,15.3174,15.3272,57800.0
2006-04-10 10:30:00,31.33,31.48,31.33,31.46,48000.0,15.3272,15.4006,15.3272,15.3908,48000.0
2006-04-10 10:40:00,31.46,31.56,31.43,31.56,21000.0,15.3908,15.4397,15.3761,15.4397,21000.0
2006-04-10 10:50:00,31.56,31.57,31.5,31.5,22000.0,15.4397,15.4446,15.4104,15.4104,22000.0
2006-04-10 11:00:00,31.5,31.57,31.49,31.56,31000.0,15.4104,15.4446,15.4055,15.4397,31000.0
2006-04-10 11:10:00,31.57,31.59,31.54,31.58,51800.0,15.4446,15.4544,15.43,15.4495,51800.0
2006-04-10 11:20:00,31.58,31.6,31.5,31.55,56600.0,15.4495,15.4593,15.4104,15.4348,56600.0
2006-04-10 11:30:00,31.55,31.57,31.53,31.56,7600.0,15.4348,15.4446,15.4251,15.4397,7600.0
2006-04-10 11:40:00,31.57,31.61,31.55,31.59,11000.0,15.4446,15.4642,15.4348,15.4544,11000.0
2006-04-10 11:50:00,31.6,31.61,31.59,31.6,7400.0,15.4593,15.4642,15.4544,15.4593,7400.0
2006-04-10 12:00:00,31.6,31.61,31.54,31.56,26600.0,15.4593,15.4642,15.43,15.4397,26600.0
2006-04-10 12:10:00,31.57,31.58,31.48,31.51,18200.0,15.4446,15.4495,15.4006,15.4153,18200.0
2006-04-10 12:20:00,31.49,31.56,31.49,31.5,13000.0,15.4055,15.4397,15.4055,15.4104,13000.0
2006-04-10 12:30:00,31.52,31.54,31.48,31.51,27200.0,15.4202,15.43,15.4006,15.4153,27200.0
2006-04-10 12:40:00,31.5,31.53,31.46,31.47,40000.0,15.4104,15.4251,15.3908,15.3957,40000.0
2006-04-10 12:50:00,31.45,31.48,31.45,31.46,12200.0,15.3859,15.4006,15.3859,15.3908,12200.0
2006-04-10 13:00:00,31.48,31.48,31.38,31.4,16400.0,15.4006,15.4006,15.3517,15.3615,16400.0
2006-04-10 13:10:00,31.4,31.4,31.31,31.32,21800.0,15.3615,15.3615,15.3174,15.3223,21800.0
2006-04-10 13:20:00,31.33,31.36,31.3,31.3,30400.0,15.3272,15.3419,15.3125,15.3125,30400.0
2006-04-10 13:30:00,31.3,31.32,31.23,31.24,39600.0,15.3125,15.3223,15.2783,15.2832,39600.0
2006-04-10 13:40:00,31.23,31.28,31.16,31.21,28600.0,15.2783,15.3028,15.244,15.2685,28600.0
2006-04-10 13:50:00,31.23,31.23,31.13,31.17,33200.0,15.2783,15.2783,15.2294,15.2489,33200.0
2006-04-10 14:00:00,31.15,31.23,31.15,31.2,35600.0,15.2392,15.2783,15.2392,15.2636,35600.0
2006-04-10 14:10:00,31.2,31.23,31.18,31.21,37600.0,15.2636,15.2783,15.2538,15.2685,37600.0
2006-04-10 14:20:00,31.21,31.29,31.19,31.25,61800.0,15.2685,15.3076,15.2587,15.2881,61800.0
2006-04-10 14:30:00,31.25,31.25,31.19,31.25,29400.0,15.2881,15.2881,15.2587,15.2881,29400.0
2006-04-10 14:40:00,31.25,31.25,31.21,31.22,25400.0,15.2881,15.2881,15.2685,15.2734,25400.0
2006-04-10 14:50:00,31.22,31.23,31.18,31.23,39600.0,15.2734,15.2783,15.2538,15.2783,39600.0
2006-04-10 15:00:00,31.22,31.28,31.21,31.22,30800.0,15.2734,15.3028,15.2685,15.2734,30800.0
2006-04-10 15:10:00,31.22,31.3,31.2,31.3,41000.0,15.2734,15.3125,15.2636,15.3125,41000.0
2006-04-10 15:20:00,31.32,31.32,31.24,31.29,75200.0,15.3223,15.3223,15.2832,15.3076,75200.0
2006-04-10 15:30:00,31.28,31.33,31.25,31.27,53600.0,15.3028,15.3272,15.2881,15.2979,53600.0
2006-04-10 15:40:00,31.3,31.35,31.24,31.24,58200.0,15.3125,15.337,15.2832,15.2832,58200.0
2006-04-10 15:50:00,31.26,31.32,31.25,31.3,97200.0,15.293,15.3223,15.2881,15.3125,97200.0
2006-04-11 09:30:00,31.4,31.5,31.35,31.39,37400.0,15.3615,15.4104,15.337,15.3566,37400.0
2006-04-11 09:40:00,31.41,31.46,31.34,31.37,50600.0,15.3664,15.3908,15.3321,15.3468,50600.0
2006-04-11 09:50:00,31.37,31.38,31.2,31.3,23200.0,15.3468,15.3517,15.2636,15.3125,23200.0
2006-04-11 10:00:00,31.26,31.29,31.23,31.23,47600.0,15.293,15.3076,15.2783,15.2783,47600.0
2006-04-11 10:10:00,31.25,31.28,31.18,31.2,14400.0,15.2881,15.3028,15.2538,15.2636,14400.0
2006-04-11 10:20:00,31.19,31.23,31.02,31.08,94000.0,15.2587,15.2783,15.1756,15.2049,94000.0
2006-04-11 10:30:00,31.08,31.08,31.01,31.03,35800.0,15.2049,15.2049,15.1707,15.1805,35800.0
2006-04-11 10:40:00,31.02,31.02,30.89,30.93,55400.0,15.1756,15.1756,15.112,15.1315,55400.0
2006-04-11 10:50:00,30.93,31.05,30.93,31.04,17000.0,15.1315,15.1902,15.1315,15.1853,17000.0
2006-04-11 11:00:00,31.03,31.06,31.0,31.0,25200.0,15.1805,15.1951,15.1658,15.1658,25200.0
2006-04-11 11:10:00,31.0,31.07,30.99,31.07,14800.0,15.1658,15.2,15.1609,15.2,14800.0
2006-04-11 11:20:00,31.07,31.07,31.04,31.04,20800.0,15.2,15.2,15.1853,15.1853,20800.0
2006-04-11 11:30:00,31.04,31.04,31.0,31.03,10000.0,15.1853,15.1853,15.1658,15.1805,10000.0
2006-04-11 11:40:00,31.01,31.02,30.97,30.97,17800.0,15.1707,15.1756,15.1511,15.1511,17800.0
2006-04-11 11:50:00,30.98,31.0,30.97,30.97,12800.0,15.156,15.1658,15.1511,15.1511,12800.0
2006-04-11 12:00:00,30.97,31.0,30.97,30.98,37000.0,15.1511,15.1658,15.1511,15.156,37000.0
2006-04-11 12:10:00,30.98,31.0,30.97,30.98,17200.0,15.156,15.1658,15.1511,15.156,17200.0
2006-04-11 12:20:00,30.98,31.04,30.97,31.02,43800.0,15.156,15.1853,15.1511,15.1756,43800.0
2006-04-11 12:30:00,31.04,31.04,30.99,31.0,14000.0,15.1853,15.1853,15.1609,15.1658,14000.0
2006-04-11 12:40:00,31.0,31.03,31.0,31.02,15400.0,15.1658,15.1805,15.1658,15.1756,15400.0
2006-04-11 12:50:00,31.02,31.05,31.0,31.03,11200.0,15.1756,15.1902,15.1658,15.1805,11200.0
2006-04-11 13:00:00,31.01,31.1,31.0,31.1,20800.0,15.1707,15.2147,15.1658,15.2147,20800.0
2006-04-11 13:10:00,31.1,31.11,31.09,31.09,14800.0,15.2147,15.2196,15.2098,15.2098,14800.0
2006-04-11 13:20:00,31.11,31.14,31.09,31.09,21000.0,15.2196,15.2343,15.2098,15.2098,21000.0
2006-04-11 13:30:00,31.09,31.1,30.97,31.0,31800.0,15.2098,15.2147,15.1511,15.1658,31800.0
2006-04-11 13:40:00,31.0,31.05,30.98,31.0,29800.0,15.1658,15.1902,15.156,15.1658,29800.0
2006-04-11 13:50:00,30.98,31.0,30.93,30.95,12800.0,15.156,15.1658,15.1315,15.1413,12800.0
2006-04-11 14:00:00,30.95,30.96,30.92,30.93,22000.0,15.1413,15.1462,15.1266,15.1315,22000.0
2006-04-11 14:10:00,30.95,30.97,30.93,30.94,14400.0,15.1413,15.1511,15.1315,15.1364,14400.0
2006-04-11 14:20:00,30.95,30.96,30.91,30.95,20000.0,15.1413,15.1462,15.1217,15.1413,20000.0
2006-04-11 14:30:00,30.97,30.99,30.93,30.95,13200.0,15.1511,15.1609,15.1315,15.1413,13200.0
2006-04-11 14:40:00,30.95,31.0,30.91,30.93,34000.0,15.1413,15.1658,15.1217,15.1315,34000.0
2006-04-11 14:50:00,30.94,30.98,30.93,30.98,11600.0,15.1364,15.156,15.1315,15.156,11600.0
2006-04-11 15:00:00,30.98,30.98,30.93,30.96,16600.0,15.156,15.156,15.1315,15.1462,16600.0
2006-04-11 15:10:00,30.95,30.96,30.93,30.95,13000.0,15.1413,15.1462,15.1315,15.1413,13000.0
2006-04-11 15:20:00,30.93,30.99,30.89,30.94,46800.0,15.1315,15.1609,15.112,15.1364,46800.0
2006-04-11 15:30:00,30.94,31.0,30.93,31.0,30600.0,15.1364,15.1658,15.1315,15.1658,30600.0
2006-04-11 15:40:00,31.0,31.03,30.99,31.02,34600.0,15.1658,15.1805,15.1609,15.1756,34600.0
2006-04-11 15:50:00,31.02,31.02,30.95,30.99,39000.0,15.1756,15.1756,15.1413,15.1609,39000.0
2006-04-12 09:30:00,31.0,31.04,30.97,31.0,50800.0,15.1658,15.1853,15.1511,15.1658,50800.0
2006-04-12 09:40:00,31.02,31.05,30.95,30.98,27400.0,15.1756,15.1902,15.1413,15.156,27400.0
2006-04-12 09:50:00,30.98,31.0,30.92,30.92,23200.0,15.156,15.1658,15.1266,15.1266,23200.0
2006-04-12 10:00:00,30.91,30.95,30.89,30.91,16800.0,15.1217,15.1413,15.112,15.1217,16800.0
2006-04-12 10:10:00,30.91,30.92,30.86,30.87,6000.0,15.1217,15.1266,15.0973,15.1022,6000.0
2006-04-12 10:20:00,30.89,30.89,30.83,30.85,17200.0,15.112,15.112,15.0826,15.0924,17200.0
2006-04-12 10:30:00,30.83,30.86,30.77,30.8,35600.0,15.0826,15.0973,15.0533,15.0679,35600.0
2006-04-12 10:40:00,30.8,30.81,30.75,30.75,24200.0,15.0679,15.0728,15.0435,15.0435,24200.0
2006-04-12 10:50:00,30.75,30.84,30.73,30.84,37400.0,15.0435,15.0875,15.0337,15.0875,37400.0
2006-04-12 11:00:00,30.82,31.0,30.82,30.96,48800.0,15.0777,15.1658,15.0777,15.1462,48800.0
2006-04-12 11:10:00,30.97,30.98,30.91,30.91,11200.0,15.1511,15.156,15.1217,15.1217,11200.0
2006-04-12 11:20:00,30.93,30.99,30.93,30.99,13000.0,15.1315,15.1609,15.1315,15.1609,13000.0
2006-04-12 11:30:00,30.95,30.95,30.89,30.92,16000.0,15.1413,15.1413,15.112,15.1266,16000.0
2006-04-12 11:40:00,30.92,30.95,30.9,30.95,17600.0,15.1266,15.1413,15.1169,15.1413,17600.0
2006-04-12 11:50:00,30.92,30.93,30.86,30.91,15000.0,15.1266,15.1315,15.0973,15.1217,15000.0
2006-04-12 12:00:00,30.9,30.94,30.83,30.93,29800.0,15.1169,15.1364,15.0826,15.1315,29800.0
2006-04-12 12:10:00,30.92,30.93,30.89,30.89,14200.0,15.1266,15.1315,15.112,15.112,14200.0
2006-04-12 12:20:00,30.9,30.9,30.81,30.85,63600.0,15.1169,15.1169,15.0728,15.0924,63600.0
2006-04-12 12:30:00,30.85,30.93,30.85,30.85,74800.0,15.0924,15.1315,15.0924,15.0924,74800.0
2006-04-12 12:40:00,30.84,30.98,30.83,30.95,62000.0,15.0875,15.156,15.0826,15.1413,62000.0
2006-04-12 12:50:00,30.95,31.01,30.89,31.01,57800.0,15.1413,15.1707,15.112,15.1707,57800.0
2006-04-12 13:00:00,31.02,31.06,30.98,31.02,61600.0,15.1756,15.1951,15.156,15.1756,61600.0
2006-04-12 13:10:00,31.02,31.03,30.94,30.99,92800.0,15.1756,15.1805,15.1364,15.1609,92800.0
2006-04-12 13:20:00,30.98,30.99,30.89,30.9,77800.0,15.156,15.1609,15.112,15.1169,77800.0
2006-04-12 13:30:00,30.9,30.93,30.88,30.9,72000.0,15.1169,15.1315,15.1071,15.1169,72000.0
2006-04-12 13:40:00,30.88,30.95,30.88,30.94,54200.0,15.1071,15.1413,15.1071,15.1364,54200.0
2006-04-12 13:50:00,30.94,31.0,30.91,30.95,70800.0,15.1364,15.1658,15.1217,15.1413,70800.0
2006-04-12 14:00:00,30.95,30.98,30.85,30.85,47800.0,15.1413,15.156,15.0924,15.0924,47800.0
2006-04-12 14:10:00,30.85,30.93,30.85,30.89,84200.0,15.0924,15.1315,15.0924,15.112,84200.0
2006-04-12 14:20:00,30.9,30.93,30.87,30.92,77200.0,15.1169,15.1315,15.1022,15.1266,77200.0
2006-04-12 14:30:00,30.93,31.0,30.9,30.96,54400.0,15.1315,15.1658,15.1169,15.1462,54400.0
2006-04-12 14:40:00,30.96,31.02,30.92,30.98,98600.0,15.1462,15.1756,15.1266,15.156,98600.0
2006-04-12 14:50:00,30.99,31.02,30.94,30.98,155600.0,15.1609,15.1756,15.1364,15.156,155600.0
2006-04-12 15:00:00,30.98,31.0,30.96,30.99,16200.0,15.156,15.1658,15.1462,15.1609,16200.0
2006-04-12 15:10:00,31.0,31.02,30.97,30.99,10800.0,15.1658,15.1756,15.1511,15.1609,10800.0
2006-04-12 15:20:00,30.98,31.05,30.98,31.05,25800.0,15.156,15.1902,15.156,15.1902,25800.0
2006-04-12 15:30:00,31.04,31.08,31.03,31.07,47600.0,15.1853,15.2049,15.1805,15.2,47600.0
2006-04-12 15:40:00,31.05,31.06,30.98,31.05,54000.0,15.1902,15.1951,15.156,15.1902,54000.0
2006-04-12 15:50:00,31.04,31.08,31.03,31.04,45600.0,15.1853,15.2049,15.1805,15.1853,45600.0
2006-04-13 09:30:00,30.86,30.99,30.75,30.81,116000.0,15.0973,15.1609,15.0435,15.0728,116000.0
2006-04-13 09:40:00,30.82,30.91,30.81,30.85,82400.0,15.0777,15.1217,15.0728,15.0924,82400.0
2006-04-13 09:50:00,30.85,30.89,30.79,30.82,74600.0,15.0924,15.112,15.063,15.0777,74600.0
2006-04-13 10:00:00,30.83,31.0,30.82,30.93,76200.0,15.0826,15.1658,15.0777,15.1315,76200.0
2006-04-13 10:10:00,30.96,30.98,30.84,30.88,36200.0,15.1462,15.156,15.0875,15.1071,36200.0
2006-04-13 10:20:00,30.88,30.9,30.83,30.85,29000.0,15.1071,15.1169,15.0826,15.0924,29000.0
2006-04-13 10:30:00,30.84,30.9,30.84,30.86,27800.0,15.0875,15.1169,15.0875,15.0973,27800.0
2006-04-13 10:40:00,30.88,30.88,30.84,30.87,54600.0,15.1071,15.1071,15.0875,15.1022,54600.0
2006-04-13 10:50:00,30.87,30.88,30.84,30.88,57400.0,15.1022,15.1071,15.0875,15.1071,57400.0
2006-04-13 11:00:00,30.86,30.86,30.79,30.8,113600.0,15.0973,15.0973,15.063,15.0679,113600.0
2006-04-13 11:10:00,30.8,30.88,30.8,30.86,83400.0,15.0679,15.1071,15.0679,15.0973,83400.0
2006-04-13 11:20:00,30.85,30.9,30.83,30.9,97800.0,15.0924,15.1169,15.0826,15.1169,97800.0
2006-04-13 11:30:00,30.91,30.96,30.9,30.93,142200.0,15.1217,15.1462,15.1169,15.1315,142200.0
2006-04-13 11:40:00,30.95,30.96,30.9,30.91,43600.0,15.1413,15.1462,15.1169,15.1217,43600.0
2006-04-13 11:50:00,30.91,30.92,30.83,30.88,39600.0,15.1217,15.1266,15.0826,15.1071,39600.0
2006-04-13 12:00:00,30.88,30.9,30.87,30.88,17400.0,15.1071,15.1169,15.1022,15.1071,17400.0
2006-04-13 12:10:00,30.88,30.95,30.88,30.92,37600.0,15.1071,15.1413,15.1071,15.1266,37600.0
2006-04-13 12:20:00,30.95,30.95,30.93,30.93,28400.0,15.1413,15.1413,15.1315,15.1315,28400.0
2006-04-13 12:30:00,30.93,30.96,30.91,30.91,32600.0,15.1315,15.1462,15.1217,15.1217,32600.0
2006-04-13 12:40:00,30.91,30.93,30.86,30.86,34600.0,15.1217,15.1315,15.0973,15.0973,34600.0
2006-04-13 12:50:00,30.87,30.87,30.79,30.8,7600.0,15.1022,15.1022,15.063,15.0679,7600.0
2006-04-13 13:00:00,30.79,30.79,30.68,30.68,42400.0,15.063,15.063,15.0092,15.0092,42400.0
2006-04-13 13:10:00,30.68,30.7,30.61,30.66,44200.0,15.0092,15.019,14.975,14.9994,44200.0
2006-04-13 13:20:00,30.66,30.68,30.63,30.67,89200.0,14.9994,15.0092,14.9848,15.0043,89200.0
2006-04-13 13:30:00,30.67,30.72,30.65,30.71,42600.0,15.0043,15.0288,14.9945,15.0239,42600.0
2006-04-13 13:40:00,30.71,30.75,30.7,30.75,11000.0,15.0239,15.0435,15.019,15.0435,11000.0
2006-04-13 13:50:00,30.76,30.84,30.73,30.84,117000.0,15.0484,15.0875,15.0337,15.0875,117000.0
2006-04-13 14:00:00,30.83,30.86,30.82,30.86,19400.0,15.0826,15.0973,15.0777,15.0973,19400.0
2006-04-13 14:10:00,30.86,30.87,30.77,30.79,50200.0,15.0973,15.1022,15.0533,15.063,50200.0
2006-04-13 14:20:00,30.77,30.79,30.76,30.77,9600.0,15.0533,15.063,15.0484,15.0533,9600.0
2006-04-13 14:30:00,30.77,30.77,30.73,30.75,390400.0,15.0533,15.0533,15.0337,15.0435,390400.0
2006-04-13 14:40:00,30.75,30.77,30.68,30.68,262800.0,15.0435,15.0533,15.0092,15.0092,262800.0
2006-04-13 14:50:00,30.66,30.68,30.65,30.68,46400.0,14.9994,15.0092,14.9945,15.0092,46400.0
2006-04-13 15:00:00,30.68,30.7,30.66,30.67,96200.0,15.0092,15.019,14.9994,15.0043,96200.0
2006-04-13 15:10:00,30.66,30.7,30.66,30.69,351600.0,14.9994,15.019,14.9994,15.0141,351600.0
2006-04-13 15:20:00,30.68,30.72,30.68,30.69,29600.0,15.0092,15.0288,15.0092,15.0141,29600.0
2006-04-13 15:30:00,30.7,30.75,30.7,30.75,24800.0,15.019,15.0435,15.019,15.0435,24800.0
2006-04-13 15:40:00,30.75,30.81,30.74,30.8,25800.0,15.0435,15.0728,15.0386,15.0679,25800.0
2006-04-13 15:50:00,30.79,30.79,30.74,30.75,38400.0,15.063,15.063,15.0386,15.0435,38400.0
2006-04-17 09:30:00,30.65,30.74,30.65,30.74,34400.0,14.9945,15.0386,14.9945,15.0386,34400.0
2006-04-17 09:40:00,30.75,30.82,30.74,30.79,20400.0,15.0435,15.0777,15.0386,15.063,20400.0
2006-04-17 09:50:00,30.81,30.81,30.74,30.74,12200.0,15.0728,15.0728,15.0386,15.0386,12200.0
2006-04-17 10:00:00,30.74,30.77,30.71,30.74,12000.0,15.0386,15.0533,15.0239,15.0386,12000.0
2006-04-17 10:10:00,30.77,30.84,30.71,30.83,18800.0,15.0533,15.0875,15.0239,15.0826,18800.0
2006-04-17 10:20:00,30.85,30.88,30.83,30.83,11800.0,15.0924,15.1071,15.0826,15.0826,11800.0
2006-04-17 10:30:00,30.83,30.85,30.81,30.83,12800.0,15.0826,15.0924,15.0728,15.0826,12800.0
2006-04-17 10:40:00,30.85,30.86,30.8,30.85,20600.0,15.0924,15.0973,15.0679,15.0924,20600.0
2006-04-17 10:50:00,30.82,30.84,30.79,30.79,15000.0,15.0777,15.0875,15.063,15.063,15000.0
2006-04-17 11:00:00,30.78,30.8,30.78,30.78,21600.0,15.0581,15.0679,15.0581,15.0581,21600.0
2006-04-17 11:10:00,30.78,30.8,30.74,30.74,26000.0,15.0581,15.0679,15.0386,15.0386,26000.0
2006-04-17 11:20:00,30.74,30.8,30.74,30.79,20600.0,15.0386,15.0679,15.0386,15.063,20600.0
2006-04-17 11:30:00,30.8,30.8,30.77,30.77,35800.0,15.0679,15.0679,15.0533,15.0533,35800.0
2006-04-17 11:40:00,30.75,30.75,30.65,30.67,14400.0,15.0435,15.0435,14.9945,15.0043,14400.0
2006-04-17 11:50:00,30.67,30.68,30.64,30.67,9400.0,15.0043,15.0092,14.9897,15.0043,9400.0
2006-04-17 12:00:00,30.67,30.68,30.64,30.66,12600.0,15.0043,15.0092,14.9897,14.9994,12600.0
2006-04-17 12:10:00,30.66,30.68,30.64,30.64,9600.0,14.9994,15.0092,14.9897,14.9897,9600.0
2006-04-17 12:20:00,30.64,30.68,30.61,30.64,12800.0,14.9897,15.0092,14.975,14.9897,12800.0
2006-04-17 12:30:00,30.63,30.68,30.63,30.67,30600.0,14.9848,15.0092,14.9848,15.0043,30600.0
2006-04-17 12:40:00,30.67,30.67,30.56,30.63,33600.0,15.0043,15.0043,14.9505,14.9848,33600.0
2006-04-17 12:50:00,30.63,30.63,30.59,30.61,18000.0,14.9848,14.9848,14.9652,14.975,18000.0
2006-04-17 13:00:00,30.61,30.62,30.53,30.55,62000.0,14.975,14.9799,14.9358,14.9456,62000.0
2006-04-17 13:10:00,30.53,30.6,30.53,30.6,34400.0,14.9358,14.9701,14.9358,14.9701,34400.0
2006-04-17 13:20:00,30.59,30.64,30.55,30.64,52600.0,14.9652,14.9897,14.9456,14.9897,52600.0
2006-04-17 13:30:00,30.66,30.71,30.65,30.65,33000.0,14.9994,15.0239,14.9945,14.9945,33000.0
2006-04-17 13:40:00,30.65,30.68,30.62,30.68,12400.0,14.9945,15.0092,14.9799,15.0092,12400.0
2006-04-17 13:50:00,30.68,30.69,30.64,30.64,39600.0,15.0092,15.0141,14.9897,14.9897,39600.0
2006-04-17 14:00:00,30.65,30.68,30.6,30.68,42000.0,14.9945,15.0092,14.9701,15.0092,42000.0
2006-04-17 14:10:00,30.64,30.64,30.61,30.61,4400.0,14.9897,14.9897,14.975,14.975,4400.0
2006-04-17 14:20:00,30.63,30.64,30.58,30.61,17000.0,14.9848,14.9897,14.9603,14.975,17000.0
2006-04-17 14:30:00,30.59,30.61,30.54,30.56,25800.0,14.9652,14.975,14.9407,14.9505,25800.0
2006-04-17 14:40:00,30.55,30.6,30.53,30.58,32600.0,14.9456,14.9701,14.9358,14.9603,32600.0
2006-04-17 14:50:00,30.6,30.63,30.53,30.53,33400.0,14.9701,14.9848,14.9358,14.9358,33400.0
2006-04-17 15:00:00,30.53,30.54,30.49,30.5,37800.0,14.9358,14.9407,14.9163,14.9212,37800.0
2006-04-17 15:10:00,30.52,30.55,30.5,30.53,29200.0,14.9309,14.9456,14.9212,14.9358,29200.0
2006-04-17 15:20:00,30.54,30.63,30.52,30.61,113800.0,14.9407,14.9848,14.9309,14.975,113800.0
2006-04-17 15:30:00,30.61,30.68,30.54,30.6,49800.0,14.975,15.0092,14.9407,14.9701,49800.0
2006-04-17 15:40:00,30.6,30.7,30.6,30.68,38000.0,14.9701,15.019,14.9701,15.0092,38000.0
2006-04-17 15:50:00,30.68,30.68,30.6,30.62,54600.0,15.0092,15.0092,14.9701,14.9799,54600.0
2006-04-18 09:30:00,30.59,30.84,30.59,30.8,55200.0,14.9652,15.0875,14.9652,15.0679,55200.0
2006-04-18 09:40:00,30.8,30.8,30.67,30.71,33400.0,15.0679,15.0679,15.0043,15.0239,33400.0
2006-04-18 09:50:00,30.72,30.85,30.72,30.82,39800.0,15.0288,15.0924,15.0288,15.0777,39800.0
2006-04-18 10:00:00,30.82,30.86,30.8,30.83,32200.0,15.0777,15.0973,15.0679,15.0826,32200.0
2006-04-18 10:10:00,30.84,30.88,30.8,30.81,33000.0,15.0875,15.1071,15.0679,15.0728,33000.0
2006-04-18 10:20:00,30.81,30.84,30.75,30.75,17600.0,15.0728,15.0875,15.0435,15.0435,17600.0
2006-04-18 10:30:00,30.77,30.84,30.77,30.82,21800.0,15.0533,15.0875,15.0533,15.0777,21800.0
2006-04-18 10:40:00,30.82,30.84,30.8,30.84,15600.0,15.0777,15.0875,15.0679,15.0875,15600.0
2006-04-18 10:50:00,30.84,30.87,30.82,30.86,27800.0,15.0875,15.1022,15.0777,15.0973,27800.0
2006-04-18 11:00:00,30.85,30.89,30.79,30.85,58200.0,15.0924,15.112,15.063,15.0924,58200.0
2006-04-18 11:10:00,30.85,30.88,30.82,30.88,25200.0,15.0924,15.1071,15.0777,15.1071,25200.0
2006-04-18 11:20:00,30.88,30.92,30.86,30.89,44200.0,15.1071,15.1266,15.0973,15.112,44200.0
2006-04-18 11:30:00,30.88,30.99,30.87,30.97,89600.0,15.1071,15.1609,15.1022,15.1511,89600.0
2006-04-18 11:40:00,30.98,31.12,30.96,31.12,103200.0,15.156,15.2245,15.1462,15.2245,103200.0
2006-04-18 11:50:00,31.12,31.25,31.03,31.25,87400.0,15.2245,15.2881,15.1805,15.2881,87400.0
2006-04-18 12:00:00,31.26,31.27,31.2,31.27,34400.0,15.293,15.2979,15.2636,15.2979,34400.0
2006-04-18 12:10:00,31.28,31.46,31.28,31.41,65200.0,15.3028,15.3908,15.3028,15.3664,65200.0
2006-04-18 12:20:00,31.4,31.41,31.35,31.35,28200.0,15.3615,15.3664,15.337,15.337,28200.0
2006-04-18 12:30:00,31.32,31.32,31.25,31.3,33000.0,15.3223,15.3223,15.2881,15.3125,33000.0
2006-04-18 12:40:00,31.3,31.33,31.25,31.28,35800.0,15.3125,15.3272,15.2881,15.3028,35800.0
2006-04-18 12:50:00,31.28,31.38,31.28,31.34,18600.0,15.3028,15.3517,15.3028,15.3321,18600.0
2006-04-18 13:00:00,31.34,31.37,31.29,31.31,52000.0,15.3321,15.3468,15.3076,15.3174,52000.0
2006-04-18 13:10:00,31.3,31.34,31.29,31.33,54000.0,15.3125,15.3321,15.3076,15.3272,54000.0
2006-04-18 13:20:00,31.33,31.37,31.33,31.36,25800.0,15.3272,15.3468,15.3272,15.3419,25800.0
2006-04-18 13:30:00,31.36,31.36,31.34,31.36,18600.0,15.3419,15.3419,15.3321,15.3419,18600.0
2006-04-18 13:40:00,31.35,31.35,31.28,31.29,81400.0,15.337,15.337,15.3028,15.3076,81400.0
2006-04-18 13:50:00,31.28,31.31,31.25,31.27,45800.0,15.3028,15.3174,15.2881,15.2979,45800.0
2006-04-18 14:00:00,31.27,31.55,31.27,31.53,156000.0,15.2979,15.4348,15.2979,15.4251,156000.0
2006-04-18 14:10:00,31.54,31.54,31.36,31.43,167200.0,15.43,15.43,15.3419,15.3761,167200.0
2006-04-18 14:20:00,31.43,31.49,31.38,31.48,89200.0,15.3761,15.4055,15.3517,15.4006,89200.0
2006-04-18 14:30:00,31.49,31.49,31.39,31.39,115200.0,15.4055,15.4055,15.3566,15.3566,115200.0
2006-04-18 14:40:00,31.39,31.42,31.33,31.35,93000.0,15.3566,15.3712,15.3272,15.337,93000.0
2006-04-18 14:50:00,31.34,31.43,31.3,31.42,82800.0,15.3321,15.3761,15.3125,15.3712,82800.0
2006-04-18 15:00:00,31.4,31.48,31.4,31.48,55600.0,15.3615,15.4006,15.3615,15.4006,55600.0
2006-04-18 15:10:00,31.49,31.61,31.46,31.51,110800.0,15.4055,15.4642,15.3908,15.4153,110800.0
2006-04-18 15:20:00,31.51,31.59,31.48,31.59,61200.0,15.4153,15.4544,15.4006,15.4544,61200.0
2006-04-18 15:30:00,31.6,31.68,31.58,31.68,36600.0,15.4593,15.4984,15.4495,15.4984,36600.0
2006-04-18 15:40:00,31.67,31.68,31.6,31.66,29000.0,15.4936,15.4984,15.4593,15.4887,29000.0
2006-04-18 15:50:00,31.67,31.67,31.56,31.62,66600.0,15.4936,15.4936,15.4397,15.4691,66600.0
2006-04-19 09:30:00,31.57,31.79,31.57,31.79,40400.0,15.4446,15.5523,15.4446,15.5523,40400.0
2006-04-19 09:40:00,31.79,31.9,31.75,31.81,55800.0,15.5523,15.6061,15.5327,15.562,55800.0
2006-04-19 09:50:00,31.8,31.82,31.68,31.72,33400.0,15.5571,15.5669,15.4984,15.518,33400.0
2006-04-19 10:00:00,31.72,31.84,31.72,31.82,28600.0,15.518,15.5767,15.518,15.5669,28600.0
2006-04-19 10:10:00,31.81,31.81,31.67,31.72,59400.0,15.562,15.562,15.4936,15.518,59400.0
2006-04-19 10:20:00,31.73,31.77,31.72,31.73,25800.0,15.5229,15.5425,15.518,15.5229,25800.0
2006-04-19 10:30:00,31.71,31.71,31.59,31.63,27200.0,15.5131,15.5131,15.4544,15.474,27200.0
2006-04-19 10:40:00,31.63,31.69,31.58,31.65,26600.0,15.474,15.5033,15.4495,15.4838,26600.0
2006-04-19 10:50:00,31.65,31.75,31.65,31.72,40600.0,15.4838,15.5327,15.4838,15.518,40600.0
2006-04-19 11:00:00,31.72,31.77,31.68,31.75,20200.0,15.518,15.5425,15.4984,15.5327,20200.0
2006-04-19 11:10:00,31.75,31.77,31.63,31.64,23200.0,15.5327,15.5425,15.474,15.4789,23200.0
2006-04-19 11:20:00,31.64,31.71,31.63,31.68,16800.0,15.4789,15.5131,15.474,15.4984,16800.0
2006-04-19 11:30:00,31.68,31.73,31.67,31.73,13200.0,15.4984,15.5229,15.4936,15.5229,13200.0
2006-04-19 11:40:00,31.74,31.78,31.74,31.75,14800.0,15.5278,15.5474,15.5278,15.5327,14800.0
2006-04-19 11:50:00,31.76,31.78,31.74,31.75,14400.0,15.5376,15.5474,15.5278,15.5327,14400.0
2006-04-19 12:00:00,31.75,31.81,31.75,31.81,14600.0,15.5327,15.562,15.5327,15.562,14600.0
2006-04-19 12:10:00,31.82,31.88,31.8,31.82,23600.0,15.5669,15.5963,15.5571,15.5669,23600.0
2006-04-19 12:20:00,31.83,31.87,31.83,31.85,19600.0,15.5718,15.5914,15.5718,15.5816,19600.0
2006-04-19 12:30:00,31.88,31.88,31.84,31.84,9400.0,15.5963,15.5963,15.5767,15.5767,9400.0
2006-04-19 12:40:00,31.85,31.85,31.75,31.75,8000.0,15.5816,15.5816,15.5327,15.5327,8000.0
2006-04-19 12:50:00,31.74,31.74,31.6,31.63,12200.0,15.5278,15.5278,15.4593,15.474,12200.0
2006-04-19 13:00:00,31.63,31.66,31.54,31.56,21200.0,15.474,15.4887,15.43,15.4397,21200.0
2006-04-19 13:10:00,31.55,31.64,31.54,31.61,16000.0,15.4348,15.4789,15.43,15.4642,16000.0
2006-04-19 13:20:00,31.61,31.65,31.56,31.57,18400.0,15.4642,15.4838,15.4397,15.4446,18400.0
2006-04-19 13:30:00,31.56,31.61,31.55,31.56,13000.0,15.4397,15.4642,15.4348,15.4397,13000.0
2006-04-19 13:40:00,31.55,31.58,31.54,31.55,20800.0,15.4348,15.4495,15.43,15.4348,20800.0
2006-04-19 13:50:00,31.54,31.58,31.5,31.56,29800.0,15.43,15.4495,15.4104,15.4397,29800.0
2006-04-19 14:00:00,31.56,31.57,31.5,31.5,19000.0,15.4397,15.4446,15.4104,15.4104,19000.0
2006-04-19 14:10:00,31.51,31.56,31.5,31.55,29400.0,15.4153,15.4397,15.4104,15.4348,29400.0
2006-04-19 14:20:00,31.57,31.68,31.54,31.68,13600.0,15.4446,15.4984,15.43,15.4984,13600.0
2006-04-19 14:30:00,31.68,31.74,31.67,31.73,30200.0,15.4984,15.5278,15.4936,15.5229,30200.0
2006-04-19 14:40:00,31.73,31.81,31.73,31.73,53200.0,15.5229,15.562,15.5229,15.5229,53200.0
2006-04-19 14:50:00,31.74,31.76,31.73,31.75,8400.0,15.5278,15.5376,15.5229,15.5327,8400.0
2006-04-19 15:00:00,31.74,31.77,31.72,31.75,10200.0,15.5278,15.5425,15.518,15.5327,10200.0
2006-04-19 15:10:00,31.74,31.79,31.74,31.75,21600.0,15.5278,15.5523,15.5278,15.5327,21600.0
2006-04-19 15:20:00,31.75,31.8,31.73,31.73,29200.0,15.5327,15.5571,15.5229,15.5229,29200.0
2006-04-19 15:30:00,31.73,31.74,31.66,31.73,28800.0,15.5229,15.5278,15.4887,15.5229,28800.0
2006-04-19 15:40:00,31.73,31.75,31.66,31.71,23200.0,15.5229,15.5327,15.4887,15.5131,23200.0
2006-04-19 15:50:00,31.7,31.74,31.67,31.71,32600.0,15.5082,15.5278,15.4936,15.5131,32600.0
2006-04-20 09:30:00,31.68,31.82,31.63,31.73,42200.0,15.4984,15.5669,15.474,15.5229,42200.0
2006-04-20 09:40:00,31.74,31.78,31.66,31.73,43200.0,15.5278,15.5474,15.4887,15.5229,43200.0
2006-04-20 09:50:00,31.73,31.74,31.63,31.7,184000.0,15.5229,15.5278,15.474,15.5082,184000.0
2006-04-20 10:00:00,31.7,31.8,31.66,31.77,74600.0,15.5082,15.5571,15.4887,15.5425,74600.0
2006-04-20 10:10:00,31.78,31.84,31.76,31.79,121200.0,15.5474,15.5767,15.5376,15.5523,121200.0
2006-04-20 10:20:00,31.81,32.0,31.77,31.97,221600.0,15.562,15.655,15.5425,15.6403,221600.0
2006-04-20 10:30:00,31.97,32.01,31.93,31.93,44400.0,15.6403,15.6599,15.6207,15.6207,44400.0
2006-04-20 10:40:00,31.94,31.94,31.79,31.83,80400.0,15.6256,15.6256,15.5523,15.5718,80400.0
2006-04-20 10:50:00,31.85,31.95,31.85,31.86,104200.0,15.5816,15.6305,15.5816,15.5865,104200.0
2006-04-20 11:00:00,31.85,31.88,31.8,31.85,83000.0,15.5816,15.5963,15.5571,15.5816,83000.0
2006-04-20 11:10:00,31.86,31.93,31.77,31.78,71000.0,15.5865,15.6207,15.5425,15.5474,71000.0
2006-04-20 11:20:00,31.78,31.86,31.75,31.83,69000.0,15.5474,15.5865,15.5327,15.5718,69000.0
2006-04-20 11:30:00,31.83,31.9,31.83,31.86,42200.0,15.5718,15.6061,15.5718,15.5865,42200.0
2006-04-20 11:40:00,31.85,31.88,31.84,31.85,25200.0,15.5816,15.5963,15.5767,15.5816,25200.0
2006-04-20 11:50:00,31.86,31.86,31.82,31.86,17000.0,15.5865,15.5865,15.5669,15.5865,17000.0
2006-04-20 12:00:00,31.86,31.89,31.81,31.87,51400.0,15.5865,15.6012,15.562,15.5914,51400.0
2006-04-20 12:10:00,31.89,31.92,31.85,31.86,52800.0,15.6012,15.6159,15.5816,15.5865,52800.0
2006-04-20 12:20:00,31.89,31.92,31.87,31.91,25000.0,15.6012,15.6159,15.5914,15.611,25000.0
2006-04-20 12:30:00,31.91,31.96,31.91,31.95,33800.0,15.611,15.6354,15.611,15.6305,33800.0
2006-04-20 12:40:00,31.95,31.98,31.93,31.95,26200.0,15.6305,15.6452,15.6207,15.6305,26200.0
2006-04-20 12:50:00,31.95,32.02,31.93,32.02,43000.0,15.6305,15.6648,15.6207,15.6648,43000.0
2006-04-20 13:00:00,32.02,32.04,31.93,31.97,33400.0,15.6648,15.6746,15.6207,15.6403,33400.0
2006-04-20 13:10:00,31.95,32.01,31.95,32.01,26200.0,15.6305,15.6599,15.6305,15.6599,26200.0
2006-04-20 13:20:00,32.0,32.0,31.93,31.98,16000.0,15.655,15.655,15.6207,15.6452,16000.0
2006-04-20 13:30:00,31.97,32.0,31.93,31.95,15600.0,15.6403,15.655,15.6207,15.6305,15600.0
2006-04-20 13:40:00,31.96,32.0,31.93,31.99,30600.0,15.6354,15.655,15.6207,15.6501,30600.0
2006-04-20 13:50:00,31.99,32.0,31.96,31.98,23800.0,15.6501,15.655,15.6354,15.6452,23800.0
2006-04-20 14:00:00,31.99,32.05,31.98,32.04,49600.0,15.6501,15.6795,15.6452,15.6746,49600.0
2006-04-20 14:10:00,32.03,32.07,32.0,32.02,29200.0,15.6697,15.6892,15.655,15.6648,29200.0
2006-04-20 14:20:00,32.02,32.09,32.0,32.08,32000.0,15.6648,15.699,15.655,15.6941,32000.0
2006-04-20 14:30:00,32.06,32.12,32.04,32.06,30200.0,15.6843,15.7137,15.6746,15.6843,30200.0
2006-04-20 14:40:00,32.04,32.05,31.97,31.99,41800.0,15.6746,15.6795,15.6403,15.6501,41800.0
2006-04-20 14:50:00,31.97,32.04,31.96,32.04,20600.0,15.6403,15.6746,15.6354,15.6746,20600.0
2006-04-20 15:00:00,32.02,32.07,31.96,32.07,44400.0,15.6648,15.6892,15.6354,15.6892,44400.0
2006-04-20 15:10:00,32.05,32.06,31.99,32.0,53400.0,15.6795,15.6843,15.6501,15.655,53400.0
2006-04-20 15:20:00,31.99,32.0,31.93,31.98,46600.0,15.6501,15.655,15.6207,15.6452,46600.0
2006-04-20 15:30:00,31.98,31.98,31.85,31.88,55000.0,15.6452,15.6452,15.5816,15.5963,55000.0
2006-04-20 15:40:00,31.88,31.92,31.86,31.87,24800.0,15.5963,15.6159,15.5865,15.5914,24800.0
2006-04-20 15:50:00,31.87,31.92,31.82,31.89,105000.0,15.5914,15.6159,15.5669,15.6012,105000.0
2006-04-21 09:30:00,31.93,32.0,31.83,31.95,201200.0,15.6207,15.655,15.5718,15.6305,201200.0
2006-04-21 09:40:00,31.97,32.0,31.83,31.84,60600.0,15.6403,15.655,15.5718,15.5767,60600.0
2006-04-21 09:50:00,31.84,31.97,31.83,31.92,40400.0,15.5767,15.6403,15.5718,15.6159,40400.0
2006-04-21 10:00:00,31.88,31.95,31.86,31.95,43600.0,15.5963,15.6305,15.5865,15.6305,43600.0
2006-04-21 10:10:00,31.93,31.98,31.85,31.91,31600.0,15.6207,15.6452,15.5816,15.611,31600.0
2006-04-21 10:20:00,31.9,31.92,31.81,31.86,45800.0,15.6061,15.6159,15.562,15.5865,45800.0
2006-04-21 10:30:00,31.86,31.89,31.8,31.82,70000.0,15.5865,15.6012,15.5571,15.5669,70000.0
2006-04-21 10:40:00,31.8,31.86,31.79,31.83,45800.0,15.5571,15.5865,15.5523,15.5718,45800.0
2006-04-21 10:50:00,31.83,31.84,31.73,31.73,57000.0,15.5718,15.5767,15.5229,15.5229,57000.0
2006-04-21 11:00:00,31.73,31.86,31.73,31.84,37200.0,15.5229,15.5865,15.5229,15.5767,37200.0
2006-04-21 11:10:00,31.84,31.84,31.74,31.77,21800.0,15.5767,15.5767,15.5278,15.5425,21800.0
2006-04-21 11:20:00,31.77,31.81,31.73,31.75,53600.0,15.5425,15.562,15.5229,15.5327,53600.0
2006-04-21 11:30:00,31.75,31.77,31.67,31.69,19000.0,15.5327,15.5425,15.4936,15.5033,19000.0
2006-04-21 11:40:00,31.7,31.75,31.66,31.74,25200.0,15.5082,15.5327,15.4887,15.5278,25200.0
2006-04-21 11:50:00,31.74,31.8,31.73,31.78,38600.0,15.5278,15.5571,15.5229,15.5474,38600.0
2006-04-21 12:00:00,31.76,31.8,31.75,31.79,36400.0,15.5376,15.5571,15.5327,15.5523,36400.0
2006-04-21 12:10:00,31.8,31.86,31.78,31.78,52800.0,15.5571,15.5865,15.5474,15.5474,52800.0
2006-04-21 12:20:00,31.8,31.85,31.8,31.84,46200.0,15.5571,15.5816,15.5571,15.5767,46200.0
2006-04-21 12:30:00,31.83,31.88,31.83,31.86,45400.0,15.5718,15.5963,15.5718,15.5865,45400.0
2006-04-21 12:40:00,31.85,31.86,31.81,31.81,14800.0,15.5816,15.5865,15.562,15.562,14800.0
2006-04-21 12:50:00,31.82,31.87,31.81,31.87,35800.0,15.5669,15.5914,15.562,15.5914,35800.0
2006-04-21 13:00:00,31.86,31.86,31.79,31.8,37800.0,15.5865,15.5865,15.5523,15.5571,37800.0
2006-04-21 13:10:00,31.79,31.83,31.79,31.82,24200.0,15.5523,15.5718,15.5523,15.5669,24200.0
2006-04-21 13:20:00,31.82,31.84,31.81,31.82,16000.0,15.5669,15.5767,15.562,15.5669,16000.0
2006-04-21 13:30:00,31.81,31.83,31.79,31.82,30800.0,15.562,15.5718,15.5523,15.5669,30800.0
2006-04-21 13:40:00,31.83,31.84,31.78,31.8,48600.0,15.5718,15.5767,15.5474,15.5571,48600.0
2006-04-21 13:50:00,31.8,31.83,31.78,31.79,21400.0,15.5571,15.5718,15.5474,15.5523,21400.0
2006-04-21 14:00:00,31.79,31.8,31.71,31.72,20000.0,15.5523,15.5571,15.5131,15.518,20000.0
2006-04-21 14:10:00,31.71,31.75,31.7,31.75,12400.0,15.5131,15.5327,15.5082,15.5327,12400.0
2006-04-21 14:20:00,31.75,31.77,31.67,31.68,21000.0,15.5327,15.5425,15.4936,15.4984,21000.0
2006-04-21 14:30:00,31.68,31.68,31.57,31.58,46600.0,15.4984,15.4984,15.4446,15.4495,46600.0
2006-04-21 14:40:00,31.58,31.6,31.56,31.59,60600.0,15.4495,15.4593,15.4397,15.4544,60600.0
2006-04-21 14:50:00,31.59,31.63,31.57,31.6,24200.0,15.4544,15.474,15.4446,15.4593,24200.0
2006-04-21 15:00:00,31.58,31.63,31.56,31.59,34400.0,15.4495,15.474,15.4397,15.4544,34400.0
2006-04-21 15:10:00,31.57,31.6,31.52,31.56,57600.0,15.4446,15.4593,15.4202,15.4397,57600.0
2006-04-21 15:20:00,31.56,31.63,31.56,31.63,80600.0,15.4397,15.474,15.4397,15.474,80600.0
2006-04-21 15:30:00,31.63,31.71,31.62,31.67,59000.0,15.474,15.5131,15.4691,15.4936,59000.0
2006-04-21 15:40:00,31.67,31.74,31.65,31.65,104400.0,15.4936,15.5278,15.4838,15.4838,104400.0
2006-04-21 15:50:00,31.65,31.67,31.58,31.62,110200.0,15.4838,15.4936,15.4495,15.4691,110200.0
2006-04-24 09:30:00,31.5,31.51,31.4,31.49,128200.0,15.4104,15.4153,15.3615,15.4055,128200.0
2006-04-24 09:40:00,31.48,31.65,31.45,31.55,67800.0,15.4006,15.4838,15.3859,15.4348,67800.0
2006-04-24 09:50:00,31.55,31.63,31.48,31.49,58000.0,15.4348,15.474,15.4006,15.4055,58000.0
2006-04-24 10:00:00,31.48,31.57,31.47,31.55,23200.0,15.4006,15.4446,15.3957,15.4348,23200.0
2006-04-24 10:10:00,31.55,31.63,31.47,31.54,67200.0,15.4348,15.474,15.3957,15.43,67200.0
2006-04-24 10:20:00,31.55,31.66,31.53,31.64,28200.0,15.4348,15.4887,15.4251,15.4789,28200.0
2006-04-24 10:30:00,31.64,31.71,31.62,31.68,117000.0,15.4789,15.5131,15.4691,15.4984,117000.0
2006-04-24 10:40:00,31.68,31.75,31.68,31.73,34200.0,15.4984,15.5327,15.4984,15.5229,34200.0
2006-04-24 10:50:00,31.74,31.77,31.72,31.73,27600.0,15.5278,15.5425,15.518,15.5229,27600.0
2006-04-24 11:00:00,31.75,31.75,31.66,31.66,25400.0,15.5327,15.5327,15.4887,15.4887,25400.0
2006-04-24 11:10:00,31.65,31.77,31.65,31.74,25600.0,15.4838,15.5425,15.4838,15.5278,25600.0
2006-04-24 11:20:00,31.74,31.76,31.69,31.75,22400.0,15.5278,15.5376,15.5033,15.5327,22400.0
2006-04-24 11:30:00,31.77,31.84,31.75,31.84,18200.0,15.5425,15.5767,15.5327,15.5767,18200.0
2006-04-24 11:40:00,31.81,31.88,31.79,31.86,22600.0,15.562,15.5963,15.5523,15.5865,22600.0
2006-04-24 11:50:00,31.86,31.98,31.86,31.94,36400.0,15.5865,15.6452,15.5865,15.6256,36400.0
2006-04-24 12:00:00,31.96,32.0,31.94,31.94,39200.0,15.6354,15.655,15.6256,15.6256,39200.0
2006-04-24 12:10:00,31.94,32.04,31.94,32.02,29400.0,15.6256,15.6746,15.6256,15.6648,29400.0
2006-04-24 12:20:00,32.02,32.08,32.01,32.07,29600.0,15.6648,15.6941,15.6599,15.6892,29600.0
2006-04-24 12:30:00,32.07,32.2,32.07,32.18,30000.0,15.6892,15.7528,15.6892,15.7431,30000.0
2006-04-24 12:40:00,32.2,32.27,32.18,32.26,44800.0,15.7528,15.7871,15.7431,15.7822,44800.0
2006-04-24 12:50:00,32.26,32.35,32.24,32.27,48200.0,15.7822,15.8262,15.7724,15.7871,48200.0
2006-04-24 13:00:00,32.26,32.26,32.15,32.22,39600.0,15.7822,15.7822,15.7284,15.7626,39600.0
2006-04-24 13:10:00,32.21,32.27,32.13,32.24,47600.0,15.7577,15.7871,15.7186,15.7724,47600.0
2006-04-24 13:20:00,32.24,32.29,32.23,32.25,39800.0,15.7724,15.7969,15.7675,15.7773,39800.0
2006-04-24 13:30:00,32.25,32.36,32.25,32.35,50200.0,15.7773,15.8311,15.7773,15.8262,50200.0
2006-04-24 13:40:00,32.35,32.4,32.33,32.38,55400.0,15.8262,15.8507,15.8164,15.8409,55400.0
2006-04-24 13:50:00,32.38,32.49,32.37,32.41,236800.0,15.8409,15.8947,15.836,15.8556,236800.0
2006-04-24 14:00:00,32.41,32.48,32.38,32.48,34200.0,15.8556,15.8898,15.8409,15.8898,34200.0
2006-04-24 14:10:00,32.48,32.56,32.47,32.55,50800.0,15.8898,15.929,15.8849,15.9241,50800.0
2006-04-24 14:20:00,32.55,32.62,32.49,32.56,62000.0,15.9241,15.9583,15.8947,15.929,62000.0
2006-04-24 14:30:00,32.56,32.6,32.56,32.58,55800.0,15.929,15.9485,15.929,15.9387,55800.0
2006-04-24 14:40:00,32.59,32.63,32.57,32.58,63800.0,15.9436,15.9632,15.9338,15.9387,63800.0
2006-04-24 14:50:00,32.58,32.69,32.58,32.66,49600.0,15.9387,15.9926,15.9387,15.9779,49600.0
2006-04-24 15:00:00,32.66,32.73,32.63,32.7,81000.0,15.9779,16.0121,15.9632,15.9974,81000.0
2006-04-24 15:10:00,32.69,32.79,32.69,32.75,58200.0,15.9926,16.0415,15.9926,16.0219,58200.0
2006-04-24 15:20:00,32.74,32.85,32.74,32.85,43000.0,16.017,16.0708,16.017,16.0708,43000.0
2006-04-24 15:30:00,32.83,33.03,32.82,33.01,92800.0,16.061,16.1589,16.0562,16.1491,92800.0
2006-04-24 15:40:00,33.01,33.16,33.01,33.11,102600.0,16.1491,16.2225,16.1491,16.198,102600.0
2006-04-24 15:50:00,33.22,33.27,33.05,33.05,223400.0,16.2518,16.2763,16.1687,16.1687,223400.0
2006-04-25 09:30:00,33.02,33.02,32.88,32.96,53600.0,16.154,16.154,16.0855,16.1246,53600.0
2006-04-25 09:40:00,32.92,32.99,32.82,32.95,69800.0,16.1051,16.1393,16.0562,16.1198,69800.0
2006-04-25 09:50:00,32.95,33.02,32.91,32.93,69600.0,16.1198,16.154,16.1002,16.11,69600.0
2006-04-25 10:00:00,32.92,32.94,32.74,32.75,53000.0,16.1051,16.1149,16.017,16.0219,53000.0
2006-04-25 10:10:00,32.77,32.87,32.75,32.79,58400.0,16.0317,16.0806,16.0219,16.0415,58400.0
2006-04-25 10:20:00,32.81,32.83,32.71,32.76,60400.0,16.0513,16.061,16.0023,16.0268,60400.0
2006-04-25 10:30:00,32.76,32.77,32.65,32.71,54600.0,16.0268,16.0317,15.973,16.0023,54600.0
2006-04-25 10:40:00,32.69,32.8,32.63,32.74,62000.0,15.9926,16.0464,15.9632,16.017,62000.0
2006-04-25 10:50:00,32.77,32.8,32.7,32.73,33600.0,16.0317,16.0464,15.9974,16.0121,33600.0
2006-04-25 11:00:00,32.74,32.79,32.7,32.7,60400.0,16.017,16.0415,15.9974,15.9974,60400.0
2006-04-25 11:10:00,32.7,32.75,32.65,32.74,42600.0,15.9974,16.0219,15.973,16.017,42600.0
2006-04-25 11:20:00,32.74,32.77,32.66,32.67,48800.0,16.017,16.0317,15.9779,15.9828,48800.0
2006-04-25 11:30:00,32.66,32.67,32.58,32.59,68800.0,15.9779,15.9828,15.9387,15.9436,68800.0
2006-04-25 11:40:00,32.58,32.6,32.47,32.51,50600.0,15.9387,15.9485,15.8849,15.9045,50600.0
2006-04-25 11:50:00,32.49,32.57,32.45,32.51,46800.0,15.8947,15.9338,15.8751,15.9045,46800.0
2006-04-25 12:00:00,32.53,32.53,32.41,32.48,80200.0,15.9143,15.9143,15.8556,15.8898,80200.0
2006-04-25 12:10:00,32.5,32.54,32.47,32.51,38800.0,15.8996,15.9192,15.8849,15.9045,38800.0
2006-04-25 12:20:00,32.5,32.59,32.5,32.59,36000.0,15.8996,15.9436,15.8996,15.9436,36000.0
2006-04-25 12:30:00,32.59,32.7,32.59,32.64,33600.0,15.9436,15.9974,15.9436,15.9681,33600.0
2006-04-25 12:40:00,32.63,32.71,32.6,32.67,20200.0,15.9632,16.0023,15.9485,15.9828,20200.0
2006-04-25 12:50:00,32.67,32.69,32.57,32.57,26200.0,15.9828,15.9926,15.9338,15.9338,26200.0
2006-04-25 13:00:00,32.59,32.63,32.49,32.62,43400.0,15.9436,15.9632,15.8947,15.9583,43400.0
2006-04-25 13:10:00,32.62,32.66,32.51,32.63,39000.0,15.9583,15.9779,15.9045,15.9632,39000.0
2006-04-25 13:20:00,32.63,32.65,32.57,32.62,21600.0,15.9632,15.973,15.9338,15.9583,21600.0
2006-04-25 13:30:00,32.65,32.7,32.62,32.65,22000.0,15.973,15.9974,15.9583,15.973,22000.0
2006-04-25 13:40:00,32.67,32.72,32.63,32.69,17600.0,15.9828,16.0072,15.9632,15.9926,17600.0
2006-04-25 13:50:00,32.71,32.73,32.64,32.66,13600.0,16.0023,16.0121,15.9681,15.9779,13600.0
2006-04-25 14:00:00,32.65,32.69,32.6,32.6,30400.0,15.973,15.9926,15.9485,15.9485,30400.0
2006-04-25 14:10:00,32.62,32.7,32.61,32.65,15600.0,15.9583,15.9974,15.9534,15.973,15600.0
2006-04-25 14:20:00,32.66,32.74,32.65,32.7,28200.0,15.9779,16.017,15.973,15.9974,28200.0
2006-04-25 14:30:00,32.7,32.73,32.63,32.67,23800.0,15.9974,16.0121,15.9632,15.9828,23800.0
2006-04-25 14:40:00,32.67,32.72,32.63,32.63,233200.0,15.9828,16.0072,15.9632,15.9632,233200.0
2006-04-25 14:50:00,32.63,32.63,32.52,32.52,43200.0,15.9632,15.9632,15.9094,15.9094,43200.0
2006-04-25 15:00:00,32.52,32.55,32.49,32.54,63400.0,15.9094,15.9241,15.8947,15.9192,63400.0
2006-04-25 15:10:00,32.55,32.55,32.48,32.52,32000.0,15.9241,15.9241,15.8898,15.9094,32000.0
2006-04-25 15:20:00,32.55,32.6,32.52,32.59,36600.0,15.9241,15.9485,15.9094,15.9436,36600.0
2006-04-25 15:30:00,32.6,32.76,32.57,32.59,50600.0,15.9485,16.0268,15.9338,15.9436,50600.0
2006-04-25 15:40:00,32.6,32.63,32.55,32.55,43800.0,15.9485,15.9632,15.9241,15.9241,43800.0
2006-04-25 15:50:00,32.55,32.56,32.5,32.56,74400.0,15.9241,15.929,15.8996,15.929,74400.0
2006-04-26 09:30:00,32.13,32.35,32.13,32.34,83000.0,15.7186,15.8262,15.7186,15.8213,83000.0
2006-04-26 09:40:00,32.34,32.35,32.08,32.13,157600.0,15.8213,15.8262,15.6941,15.7186,157600.0
2006-04-26 09:50:00,32.14,32.15,31.97,32.05,205400.0,15.7235,15.7284,15.6403,15.6795,205400.0
2006-04-26 10:00:00,32.05,32.05,31.83,31.91,311000.0,15.6795,15.6795,15.5718,15.611,311000.0
2006-04-26 10:10:00,31.9,31.91,31.83,31.88,175600.0,15.6061,15.611,15.5718,15.5963,175600.0
2006-04-26 10:20:00,31.88,31.95,31.83,31.9,324400.0,15.5963,15.6305,15.5718,15.6061,324400.0
2006-04-26 10:30:00,31.88,31.92,31.75,31.79,85000.0,15.5963,15.6159,15.5327,15.5523,85000.0
2006-04-26 10:40:00,31.8,31.81,31.73,31.77,93800.0,15.5571,15.562,15.5229,15.5425,93800.0
2006-04-26 10:50:00,31.77,31.83,31.75,31.75,88600.0,15.5425,15.5718,15.5327,15.5327,88600.0
2006-04-26 11:00:00,31.75,31.83,31.72,31.72,168200.0,15.5327,15.5718,15.518,15.518,168200.0
2006-04-26 11:10:00,31.71,31.73,31.61,31.66,102000.0,15.5131,15.5229,15.4642,15.4887,102000.0
2006-04-26 11:20:00,31.65,31.66,31.54,31.58,52400.0,15.4838,15.4887,15.43,15.4495,52400.0
2006-04-26 11:30:00,31.58,31.62,31.53,31.58,419800.0,15.4495,15.4691,15.4251,15.4495,419800.0
2006-04-26 11:40:00,31.58,31.68,31.54,31.58,106600.0,15.4495,15.4984,15.43,15.4495,106600.0
2006-04-26 11:50:00,31.57,31.6,31.53,31.56,229800.0,15.4446,15.4593,15.4251,15.4397,229800.0
2006-04-26 12:00:00,31.54,31.58,31.17,31.17,531800.0,15.43,15.4495,15.2489,15.2489,531800.0
2006-04-26 12:10:00,31.17,31.23,31.05,31.18,233600.0,15.2489,15.2783,15.1902,15.2538,233600.0
2006-04-26 12:20:00,31.18,31.28,31.18,31.28,101800.0,15.2538,15.3028,15.2538,15.3028,101800.0
2006-04-26 12:30:00,31.28,31.42,31.28,31.42,63400.0,15.3028,15.3712,15.3028,15.3712,63400.0
2006-04-26 12:40:00,31.41,31.44,31.33,31.34,81800.0,15.3664,15.381,15.3272,15.3321,81800.0
2006-04-26 12:50:00,31.35,31.42,31.23,31.27,64400.0,15.337,15.3712,15.2783,15.2979,64400.0
2006-04-26 13:00:00,31.27,31.36,31.24,31.31,89400.0,15.2979,15.3419,15.2832,15.3174,89400.0
2006-04-26 13:10:00,31.31,31.32,31.26,31.29,58200.0,15.3174,15.3223,15.293,15.3076,58200.0
2006-04-26 13:20:00,31.29,31.3,31.21,31.22,98600.0,15.3076,15.3125,15.2685,15.2734,98600.0
2006-04-26 13:30:00,31.22,31.27,31.16,31.27,154000.0,15.2734,15.2979,15.244,15.2979,154000.0
2006-04-26 13:40:00,31.27,31.35,31.27,31.29,81200.0,15.2979,15.337,15.2979,15.3076,81200.0
2006-04-26 13:50:00,31.3,31.31,31.21,31.24,266200.0,15.3125,15.3174,15.2685,15.2832,266200.0
2006-04-26 14:00:00,31.25,31.26,31.17,31.18,39200.0,15.2881,15.293,15.2489,15.2538,39200.0
2006-04-26 14:10:00,31.18,31.2,31.13,31.15,32200.0,15.2538,15.2636,15.2294,15.2392,32200.0
2006-04-26 14:20:00,31.15,31.17,31.11,31.15,66400.0,15.2392,15.2489,15.2196,15.2392,66400.0
2006-04-26 14:30:00,31.16,31.18,31.11,31.13,160600.0,15.244,15.2538,15.2196,15.2294,160600.0
2006-04-26 14:40:00,31.13,31.16,31.09,31.1,138600.0,15.2294,15.244,15.2098,15.2147,138600.0
2006-04-26 14:50:00,31.1,31.13,31.0,31.04,123800.0,15.2147,15.2294,15.1658,15.1853,123800.0
2006-04-26 15:00:00,31.03,31.13,31.02,31.11,108800.0,15.1805,15.2294,15.1756,15.2196,108800.0
2006-04-26 15:10:00,31.1,31.13,31.01,31.03,145200.0,15.2147,15.2294,15.1707,15.1805,145200.0
2006-04-26 15:20:00,31.03,31.08,31.02,31.04,91200.0,15.1805,15.2049,15.1756,15.1853,91200.0
2006-04-26 15:30:00,31.04,31.09,31.0,31.0,140200.0,15.1853,15.2098,15.1658,15.1658,140200.0
2006-04-26 15:40:00,31.0,31.13,30.96,31.11,161600.0,15.1658,15.2294,15.1462,15.2196,161600.0
2006-04-26 15:50:00,31.11,31.11,31.0,31.06,166800.0,15.2196,15.2196,15.1658,15.1951,166800.0
2006-04-27 09:30:00,30.75,31.0,30.62,30.8,135400.0,15.0435,15.1658,14.9799,15.0679,135400.0
2006-04-27 09:40:00,30.8,30.85,30.75,30.83,325000.0,15.0679,15.0924,15.0435,15.0826,325000.0
2006-04-27 09:50:00,30.81,30.96,30.79,30.9,138000.0,15.0728,15.1462,15.063,15.1169,138000.0
2006-04-27 10:00:00,30.93,31.27,30.9,31.21,194200.0,15.1315,15.2979,15.1169,15.2685,194200.0
2006-04-27 10:10:00,31.26,31.5,31.25,31.39,375200.0,15.293,15.4104,15.2881,15.3566,375200.0
2006-04-27 10:20:00,31.39,31.48,31.27,31.43,263200.0,15.3566,15.4006,15.2979,15.3761,263200.0
2006-04-27 10:30:00,31.42,31.42,31.25,31.27,125200.0,15.3712,15.3712,15.2881,15.2979,125200.0
2006-04-27 10:40:00,31.27,31.3,31.15,31.26,37000.0,15.2979,15.3125,15.2392,15.293,37000.0
2006-04-27 10:50:00,31.25,31.25,31.0,31.17,173800.0,15.2881,15.2881,15.1658,15.2489,173800.0
2006-04-27 11:00:00,31.15,31.28,31.13,31.21,577400.0,15.2392,15.3028,15.2294,15.2685,577400.0
2006-04-27 11:10:00,31.2,31.25,31.16,31.19,96200.0,15.2636,15.2881,15.244,15.2587,96200.0
2006-04-27 11:20:00,31.19,31.48,31.17,31.47,47200.0,15.2587,15.4006,15.2489,15.3957,47200.0
2006-04-27 11:30:00,31.47,31.54,31.3,31.39,378800.0,15.3957,15.43,15.3125,15.3566,378800.0
2006-04-27 11:40:00,31.41,31.5,31.38,31.48,31800.0,15.3664,15.4104,15.3517,15.4006,31800.0
2006-04-27 11:50:00,31.47,31.5,31.36,31.39,152000.0,15.3957,15.4104,15.3419,15.3566,152000.0
2006-04-27 12:00:00,31.38,31.45,31.3,31.33,57800.0,15.3517,15.3859,15.3125,15.3272,57800.0
2006-04-27 12:10:00,31.31,31.4,31.27,31.4,38600.0,15.3174,15.3615,15.2979,15.3615,38600.0
2006-04-27 12:20:00,31.36,31.4,31.3,31.4,30800.0,15.3419,15.3615,15.3125,15.3615,30800.0
2006-04-27 12:30:00,31.39,31.39,31.29,31.35,59200.0,15.3566,15.3566,15.3076,15.337,59200.0
2006-04-27 12:40:00,31.35,31.35,31.31,31.32,52000.0,15.337,15.337,15.3174,15.3223,52000.0
2006-04-27 12:50:00,31.3,31.33,31.27,31.31,66600.0,15.3125,15.3272,15.2979,15.3174,66600.0
2006-04-27 13:00:00,31.31,31.42,31.28,31.41,180400.0,15.3174,15.3712,15.3028,15.3664,180400.0
2006-04-27 13:10:00,31.4,31.45,31.38,31.43,124200.0,15.3615,15.3859,15.3517,15.3761,124200.0
2006-04-27 13:20:00,31.42,31.48,31.4,31.48,80800.0,15.3712,15.4006,15.3615,15.4006,80800.0
2006-04-27 13:30:00,31.47,31.49,31.46,31.46,84200.0,15.3957,15.4055,15.3908,15.3908,84200.0
2006-04-27 13:40:00,31.46,31.54,31.46,31.52,130600.0,15.3908,15.43,15.3908,15.4202,130600.0
2006-04-27 13:50:00,31.52,31.57,31.52,31.56,68600.0,15.4202,15.4446,15.4202,15.4397,68600.0
2006-04-27 14:00:00,31.55,31.56,31.48,31.52,80800.0,15.4348,15.4397,15.4006,15.4202,80800.0
2006-04-27 14:10:00,31.52,31.53,31.5,31.5,76600.0,15.4202,15.4251,15.4104,15.4104,76600.0
2006-04-27 14:20:00,31.5,31.54,31.49,31.52,62200.0,15.4104,15.43,15.4055,15.4202,62200.0
2006-04-27 14:30:00,31.52,31.6,31.51,31.59,76600.0,15.4202,15.4593,15.4153,15.4544,76600.0
2006-04-27 14:40:00,31.59,31.64,31.57,31.61,238800.0,15.4544,15.4789,15.4446,15.4642,238800.0
2006-04-27 14:50:00,31.63,31.7,31.63,31.65,57400.0,15.474,15.5082,15.474,15.4838,57400.0
2006-04-27 15:00:00,31.66,31.75,31.63,31.74,38800.0,15.4887,15.5327,15.474,15.5278,38800.0
2006-04-27 15:10:00,31.74,31.79,31.67,31.73,42200.0,15.5278,15.5523,15.4936,15.5229,42200.0
2006-04-27 15:20:00,31.73,31.79,31.72,31.76,63200.0,15.5229,15.5523,15.518,15.5376,63200.0
2006-04-27 15:30:00,31.75,31.78,31.63,31.63,88000.0,15.5327,15.5474,15.474,15.474,88000.0
2006-04-27 15:40:00,31.64,31.66,31.59,31.63,180600.0,15.4789,15.4887,15.4544,15.474,180600.0
2006-04-27 15:50:00,31.62,31.64,31.48,31.5,236400.0,15.4691,15.4789,15.4006,15.4104,236400.0
2006-04-28 09:30:00,31.44,31.5,31.32,31.35,44600.0,15.381,15.4104,15.3223,15.337,44600.0
2006-04-28 09:40:00,31.35,31.4,31.24,31.3,60600.0,15.337,15.3615,15.2832,15.3125,60600.0
2006-04-28 09:50:00,31.3,31.32,31.22,31.24,47000.0,15.3125,15.3223,15.2734,15.2832,47000.0
2006-04-28 10:00:00,31.22,31.27,31.19,31.21,143600.0,15.2734,15.2979,15.2587,15.2685,143600.0
2006-04-28 10:10:00,31.22,31.54,31.21,31.48,134200.0,15.2734,15.43,15.2685,15.4006,134200.0
2006-04-28 10:20:00,31.47,31.59,31.45,31.47,115400.0,15.3957,15.4544,15.3859,15.3957,115400.0
2006-04-28 10:30:00,31.47,31.56,31.47,31.56,94600.0,15.3957,15.4397,15.3957,15.4397,94600.0
2006-04-28 10:40:00,31.54,31.56,31.45,31.5,60400.0,15.43,15.4397,15.3859,15.4104,60400.0
2006-04-28 10:50:00,31.5,31.6,31.45,31.5,45200.0,15.4104,15.4593,15.3859,15.4104,45200.0
2006-04-28 11:00:00,31.5,31.53,31.47,31.47,67600.0,15.4104,15.4251,15.3957,15.3957,67600.0
2006-04-28 11:10:00,31.46,31.53,31.36,31.36,58400.0,15.3908,15.4251,15.3419,15.3419,58400.0
2006-04-28 11:20:00,31.36,31.41,31.28,31.28,49400.0,15.3419,15.3664,15.3028,15.3028,49400.0
2006-04-28 11:30:00,31.25,31.33,31.23,31.29,31600.0,15.2881,15.3272,15.2783,15.3076,31600.0
2006-04-28 11:40:00,31.28,31.32,31.27,31.29,13000.0,15.3028,15.3223,15.2979,15.3076,13000.0
2006-04-28 11:50:00,31.29,31.4,31.29,31.36,15600.0,15.3076,15.3615,15.3076,15.3419,15600.0
2006-04-28 12:00:00,31.36,31.38,31.25,31.25,52000.0,15.3419,15.3517,15.2881,15.2881,52000.0
2006-04-28 12:10:00,31.25,31.32,31.24,31.28,24200.0,15.2881,15.3223,15.2832,15.3028,24200.0
2006-04-28 12:20:00,31.28,31.32,31.25,31.31,70000.0,15.3028,15.3223,15.2881,15.3174,70000.0
2006-04-28 12:30:00,31.3,31.32,31.2,31.22,493000.0,15.3125,15.3223,15.2636,15.2734,493000.0
2006-04-28 12:40:00,31.22,31.25,31.16,31.18,204600.0,15.2734,15.2881,15.244,15.2538,204600.0
2006-04-28 12:50:00,31.19,31.23,31.17,31.21,349800.0,15.2587,15.2783,15.2489,15.2685,349800.0
2006-04-28 13:00:00,31.21,31.34,31.2,31.25,176800.0,15.2685,15.3321,15.2636,15.2881,176800.0
2006-04-28 13:10:00,31.25,31.31,31.23,31.26,44000.0,15.2881,15.3174,15.2783,15.293,44000.0
2006-04-28 13:20:00,31.27,31.29,31.24,31.28,40400.0,15.2979,15.3076,15.2832,15.3028,40400.0
2006-04-28 13:30:00,31.27,31.35,31.21,31.35,33600.0,15.2979,15.337,15.2685,15.337,33600.0
2006-04-28 13:40:00,31.34,31.34,31.25,31.25,25600.0,15.3321,15.3321,15.2881,15.2881,25600.0
2006-04-28 13:50:00,31.27,31.27,31.24,31.27,65600.0,15.2979,15.2979,15.2832,15.2979,65600.0
2006-04-28 14:00:00,31.27,31.28,31.22,31.24,28000.0,15.2979,15.3028,15.2734,15.2832,28000.0
2006-04-28 14:10:00,31.23,31.29,31.23,31.25,34000.0,15.2783,15.3076,15.2783,15.2881,34000.0
2006-04-28 14:20:00,31.24,31.28,31.23,31.25,32400.0,15.2832,15.3028,15.2783,15.2881,32400.0
2006-04-28 14:30:00,31.25,31.27,31.22,31.23,48400.0,15.2881,15.2979,15.2734,15.2783,48400.0
2006-04-28 14:40:00,31.24,31.25,31.22,31.24,37200.0,15.2832,15.2881,15.2734,15.2832,37200.0
2006-04-28 14:50:00,31.24,31.28,31.23,31.26,37000.0,15.2832,15.3028,15.2783,15.293,37000.0
2006-04-28 15:00:00,31.25,31.27,31.22,31.23,26000.0,15.2881,15.2979,15.2734,15.2783,26000.0
2006-04-28 15:10:00,31.23,31.3,31.23,31.27,45400.0,15.2783,15.3125,15.2783,15.2979,45400.0
2006-04-28 15:20:00,31.26,31.35,31.25,31.34,60200.0,15.293,15.337,15.2881,15.3321,60200.0
2006-04-28 15:30:00,31.35,31.39,31.33,31.36,36400.0,15.337,15.3566,15.3272,15.3419,36400.0
2006-04-28 15:40:00,31.35,31.38,31.31,31.36,48000.0,15.337,15.3517,15.3174,15.3419,48000.0
2006-04-28 15:50:00,31.36,31.42,31.34,31.41,49800.0,15.3419,15.3712,15.3321,15.3664,49800.0
2006-05-01 09:30:00,31.05,31.48,31.05,31.44,106400.0,15.1902,15.4006,15.1902,15.381,106400.0
2006-05-01 09:40:00,31.44,31.52,31.2,31.2,142600.0,15.381,15.4202,15.2636,15.2636,142600.0
2006-05-01 09:50:00,31.2,31.36,31.1,31.21,159200.0,15.2636,15.3419,15.2147,15.2685,159200.0
2006-05-01 10:00:00,31.19,31.28,31.03,31.28,191000.0,15.2587,15.3028,15.1805,15.3028,191000.0
2006-05-01 10:10:00,31.29,31.31,31.12,31.16,176800.0,15.3076,15.3174,15.2245,15.244,176800.0
2006-05-01 10:20:00,31.17,31.2,31.12,31.14,107400.0,15.2489,15.2636,15.2245,15.2343,107400.0
2006-05-01 10:30:00,31.15,31.25,31.08,31.13,38600.0,15.2392,15.2881,15.2049,15.2294,38600.0
2006-05-01 10:40:00,31.13,31.18,31.1,31.18,62200.0,15.2294,15.2538,15.2147,15.2538,62200.0
2006-05-01 10:50:00,31.18,31.26,31.13,31.24,30000.0,15.2538,15.293,15.2294,15.2832,30000.0
2006-05-01 11:00:00,31.24,31.32,31.23,31.25,66000.0,15.2832,15.3223,15.2783,15.2881,66000.0
2006-05-01 11:10:00,31.25,31.32,31.21,31.27,129400.0,15.2881,15.3223,15.2685,15.2979,129400.0
2006-05-01 11:20:00,31.27,31.28,31.21,31.23,50200.0,15.2979,15.3028,15.2685,15.2783,50200.0
2006-05-01 11:30:00,31.22,31.29,31.22,31.23,37800.0,15.2734,15.3076,15.2734,15.2783,37800.0
2006-05-01 11:40:00,31.23,31.23,31.15,31.22,141600.0,15.2783,15.2783,15.2392,15.2734,141600.0
2006-05-01 11:50:00,31.22,31.23,31.17,31.18,19800.0,15.2734,15.2783,15.2489,15.2538,19800.0
2006-05-01 12:00:00,31.18,31.25,31.18,31.22,28200.0,15.2538,15.2881,15.2538,15.2734,28200.0
2006-05-01 12:10:00,31.25,31.27,31.21,31.25,37200.0,15.2881,15.2979,15.2685,15.2881,37200.0
2006-05-01 12:20:00,31.24,31.24,31.18,31.21,48000.0,15.2832,15.2832,15.2538,15.2685,48000.0
2006-05-01 12:30:00,31.22,31.27,31.18,31.23,238200.0,15.2734,15.2979,15.2538,15.2783,238200.0
2006-05-01 12:40:00,31.21,31.25,31.18,31.23,25200.0,15.2685,15.2881,15.2538,15.2783,25200.0
2006-05-01 12:50:00,31.23,31.27,31.18,31.27,50800.0,15.2783,15.2979,15.2538,15.2979,50800.0
2006-05-01 13:00:00,31.26,31.31,31.19,31.25,49000.0,15.293,15.3174,15.2587,15.2881,49000.0
2006-05-01 13:10:00,31.25,31.28,31.22,31.24,28600.0,15.2881,15.3028,15.2734,15.2832,28600.0
2006-05-01 13:20:00,31.25,31.31,31.22,31.25,101800.0,15.2881,15.3174,15.2734,15.2881,101800.0
2006-05-01 13:30:00,31.24,31.28,31.23,31.26,27400.0,15.2832,15.3028,15.2783,15.293,27400.0
2006-05-01 13:40:00,31.27,31.34,31.25,31.27,64200.0,15.2979,15.3321,15.2881,15.2979,64200.0
2006-05-01 13:50:00,31.25,31.29,31.24,31.28,106800.0,15.2881,15.3076,15.2832,15.3028,106800.0
2006-05-01 14:00:00,31.28,31.31,31.25,31.27,93400.0,15.3028,15.3174,15.2881,15.2979,93400.0
2006-05-01 14:10:00,31.25,31.3,31.22,31.29,72000.0,15.2881,15.3125,15.2734,15.3076,72000.0
2006-05-01 14:20:00,31.29,31.32,31.25,31.32,42800.0,15.3076,15.3223,15.2881,15.3223,42800.0
2006-05-01 14:30:00,31.33,31.37,31.32,31.32,18600.0,15.3272,15.3468,15.3223,15.3223,18600.0
2006-05-01 14:40:00,31.33,31.35,31.32,31.33,29600.0,15.3272,15.337,15.3223,15.3272,29600.0
2006-05-01 14:50:00,31.34,31.36,31.31,31.34,33000.0,15.3321,15.3419,15.3174,15.3321,33000.0
2006-05-01 15:00:00,31.33,31.41,31.32,31.39,53200.0,15.3272,15.3664,15.3223,15.3566,53200.0
2006-05-01 15:10:00,31.38,31.43,31.35,31.36,49800.0,15.3517,15.3761,15.337,15.3419,49800.0
2006-05-01 15:20:00,31.35,31.36,31.15,31.17,161400.0,15.337,15.3419,15.2392,15.2489,161400.0
2006-05-01 15:30:00,31.17,31.17,30.94,31.0,118800.0,15.2489,15.2489,15.1364,15.1658,118800.0
2006-05-01 15:40:00,31.0,31.23,31.0,31.23,128200.0,15.1658,15.2783,15.1658,15.2783,128200.0
2006-05-01 15:50:00,31.23,31.25,31.06,31.06,87800.0,15.2783,15.2881,15.1951,15.1951,87800.0
2006-05-02 09:30:00,31.1,31.49,31.1,31.46,194400.0,15.2147,15.4055,15.2147,15.3908,194400.0
2006-05-02 09:40:00,31.48,31.65,31.48,31.55,191400.0,15.4006,15.4838,15.4006,15.4348,191400.0
2006-05-02 09:50:00,31.55,31.7,31.5,31.7,136600.0,15.4348,15.5082,15.4104,15.5082,136600.0
2006-05-02 10:00:00,31.7,31.75,31.65,31.75,121400.0,15.5082,15.5327,15.4838,15.5327,121400.0
2006-05-02 10:10:00,31.75,31.75,31.58,31.63,244200.0,15.5327,15.5327,15.4495,15.474,244200.0
2006-05-02 10:20:00,31.63,31.72,31.58,31.68,108800.0,15.474,15.518,15.4495,15.4984,108800.0
2006-05-02 10:30:00,31.64,31.79,31.63,31.7,113600.0,15.4789,15.5523,15.474,15.5082,113600.0
2006-05-02 10:40:00,31.7,31.79,31.67,31.71,79600.0,15.5082,15.5523,15.4936,15.5131,79600.0
2006-05-02 10:50:00,31.71,31.72,31.58,31.59,107000.0,15.5131,15.518,15.4495,15.4544,107000.0
2006-05-02 11:00:00,31.6,31.63,31.54,31.54,36000.0,15.4593,15.474,15.43,15.43,36000.0
2006-05-02 11:10:00,31.52,31.58,31.44,31.58,78200.0,15.4202,15.4495,15.381,15.4495,78200.0
2006-05-02 11:20:00,31.58,31.64,31.54,31.6,236000.0,15.4495,15.4789,15.43,15.4593,236000.0
2006-05-02 11:30:00,31.6,31.61,31.58,31.59,87000.0,15.4593,15.4642,15.4495,15.4544,87000.0
2006-05-02 11:40:00,31.59,31.65,31.49,31.5,260200.0,15.4544,15.4838,15.4055,15.4104,260200.0
2006-05-02 11:50:00,31.49,31.51,31.38,31.47,258000.0,15.4055,15.4153,15.3517,15.3957,258000.0
2006-05-02 12:00:00,31.48,31.48,31.4,31.41,44000.0,15.4006,15.4006,15.3615,15.3664,44000.0
2006-05-02 12:10:00,31.4,31.47,31.38,31.44,51600.0,15.3615,15.3957,15.3517,15.381,51600.0
2006-05-02 12:20:00,31.43,31.48,31.39,31.45,98600.0,15.3761,15.4006,15.3566,15.3859,98600.0
2006-05-02 12:30:00,31.45,31.56,31.45,31.51,118200.0,15.3859,15.4397,15.3859,15.4153,118200.0
2006-05-02 12:40:00,31.52,31.53,31.49,31.5,30800.0,15.4202,15.4251,15.4055,15.4104,30800.0
2006-05-02 12:50:00,31.5,31.54,31.48,31.49,87800.0,15.4104,15.43,15.4006,15.4055,87800.0
2006-05-02 13:00:00,31.48,31.5,31.48,31.49,21600.0,15.4006,15.4104,15.4006,15.4055,21600.0
2006-05-02 13:10:00,31.49,31.5,31.44,31.5,17000.0,15.4055,15.4104,15.381,15.4104,17000.0
2006-05-02 13:20:00,31.48,31.51,31.48,31.48,29400.0,15.4006,15.4153,15.4006,15.4006,29400.0
2006-05-02 13:30:00,31.49,31.51,31.46,31.49,62600.0,15.4055,15.4153,15.3908,15.4055,62600.0
2006-05-02 13:40:00,31.48,31.56,31.48,31.55,38600.0,15.4006,15.4397,15.4006,15.4348,38600.0
2006-05-02 13:50:00,31.56,31.58,31.5,31.52,26000.0,15.4397,15.4495,15.4104,15.4202,26000.0
2006-05-02 14:00:00,31.52,31.53,31.47,31.48,29800.0,15.4202,15.4251,15.3957,15.4006,29800.0
2006-05-02 14:10:00,31.49,31.53,31.49,31.53,26800.0,15.4055,15.4251,15.4055,15.4251,26800.0
2006-05-02 14:20:00,31.53,31.53,31.41,31.41,48400.0,15.4251,15.4251,15.3664,15.3664,48400.0
2006-05-02 14:30:00,31.41,31.47,31.39,31.42,89400.0,15.3664,15.3957,15.3566,15.3712,89400.0
2006-05-02 14:40:00,31.42,31.43,31.34,31.39,77800.0,15.3712,15.3761,15.3321,15.3566,77800.0
2006-05-02 14:50:00,31.39,31.49,31.38,31.48,52000.0,15.3566,15.4055,15.3517,15.4006,52000.0
2006-05-02 15:00:00,31.46,31.56,31.46,31.5,38000.0,15.3908,15.4397,15.3908,15.4104,38000.0
2006-05-02 15:10:00,31.5,31.58,31.49,31.57,36400.0,15.4104,15.4495,15.4055,15.4446,36400.0
2006-05-02 15:20:00,31.57,31.67,31.56,31.66,48600.0,15.4446,15.4936,15.4397,15.4887,48600.0
2006-05-02 15:30:00,31.66,31.73,31.59,31.7,71400.0,15.4887,15.5229,15.4544,15.5082,71400.0
2006-05-02 15:40:00,31.7,31.76,31.66,31.74,55000.0,15.5082,15.5376,15.4887,15.5278,55000.0
2006-05-02 15:50:00,31.73,31.78,31.66,31.7,68800.0,15.5229,15.5474,15.4887,15.5082,68800.0
2006-05-03 09:30:00,31.6,31.73,31.55,31.71,206400.0,15.4593,15.5229,15.4348,15.5131,206400.0
2006-05-03 09:40:00,31.68,31.8,31.68,31.75,183200.0,15.4984,15.5571,15.4984,15.5327,183200.0
2006-05-03 09:50:00,31.74,31.86,31.74,31.78,149400.0,15.5278,15.5865,15.5278,15.5474,149400.0
2006-05-03 10:00:00,31.75,31.78,31.67,31.7,114000.0,15.5327,15.5474,15.4936,15.5082,114000.0
2006-05-03 10:10:00,31.7,31.77,31.51,31.75,121600.0,15.5082,15.5425,15.4153,15.5327,121600.0
2006-05-03 10:20:00,31.72,31.78,31.68,31.69,41800.0,15.518,15.5474,15.4984,15.5033,41800.0
2006-05-03 10:30:00,31.69,31.78,31.68,31.7,49800.0,15.5033,15.5474,15.4984,15.5082,49800.0
2006-05-03 10:40:00,31.7,31.74,31.69,31.72,64000.0,15.5082,15.5278,15.5033,15.518,64000.0
2006-05-03 10:50:00,31.72,31.72,31.67,31.72,114400.0,15.518,15.518,15.4936,15.518,114400.0
2006-05-03 11:00:00,31.72,31.78,31.68,31.7,121800.0,15.518,15.5474,15.4984,15.5082,121800.0
2006-05-03 11:10:00,31.72,31.74,31.68,31.72,58000.0,15.518,15.5278,15.4984,15.518,58000.0
2006-05-03 11:20:00,31.71,31.73,31.67,31.7,53600.0,15.5131,15.5229,15.4936,15.5082,53600.0
2006-05-03 11:30:00,31.7,31.73,31.64,31.71,109200.0,15.5082,15.5229,15.4789,15.5131,109200.0
2006-05-03 11:40:00,31.72,31.75,31.68,31.72,92600.0,15.518,15.5327,15.4984,15.518,92600.0
2006-05-03 11:50:00,31.72,31.75,31.67,31.69,62800.0,15.518,15.5327,15.4936,15.5033,62800.0
2006-05-03 12:00:00,31.71,31.72,31.65,31.65,50800.0,15.5131,15.518,15.4838,15.4838,50800.0
2006-05-03 12:10:00,31.67,31.75,31.67,31.75,22800.0,15.4936,15.5327,15.4936,15.5327,22800.0
2006-05-03 12:20:00,31.77,31.77,31.68,31.7,50000.0,15.5425,15.5425,15.4984,15.5082,50000.0
2006-05-03 12:30:00,31.7,31.71,31.6,31.64,79800.0,15.5082,15.5131,15.4593,15.4789,79800.0
2006-05-03 12:40:00,31.63,31.71,31.57,31.69,115600.0,15.474,15.5131,15.4446,15.5033,115600.0
2006-05-03 12:50:00,31.68,31.72,31.67,31.71,56600.0,15.4984,15.518,15.4936,15.5131,56600.0
2006-05-03 13:00:00,31.7,31.74,31.7,31.71,30200.0,15.5082,15.5278,15.5082,15.5131,30200.0
2006-05-03 13:10:00,31.72,31.73,31.68,31.73,46200.0,15.518,15.5229,15.4984,15.5229,46200.0
2006-05-03 13:20:00,31.73,31.73,31.68,31.72,73200.0,15.5229,15.5229,15.4984,15.518,73200.0
2006-05-03 13:30:00,31.72,31.74,31.7,31.73,162400.0,15.518,15.5278,15.5082,15.5229,162400.0
2006-05-03 13:40:00,31.73,31.78,31.73,31.74,152000.0,15.5229,15.5474,15.5229,15.5278,152000.0
2006-05-03 13:50:00,31.72,31.82,31.72,31.78,159600.0,15.518,15.5669,15.518,15.5474,159600.0
2006-05-03 14:00:00,31.78,31.78,31.67,31.7,331600.0,15.5474,15.5474,15.4936,15.5082,331600.0
2006-05-03 14:10:00,31.72,31.75,31.7,31.72,48400.0,15.518,15.5327,15.5082,15.518,48400.0
2006-05-03 14:20:00,31.73,31.79,31.72,31.74,50800.0,15.5229,15.5523,15.518,15.5278,50800.0
2006-05-03 14:30:00,31.73,31.74,31.68,31.68,87800.0,15.5229,15.5278,15.4984,15.4984,87800.0
2006-05-03 14:40:00,31.68,31.74,31.68,31.7,50400.0,15.4984,15.5278,15.4984,15.5082,50400.0
2006-05-03 14:50:00,31.71,31.78,31.68,31.75,91800.0,15.5131,15.5474,15.4984,15.5327,91800.0
2006-05-03 15:00:00,31.75,31.81,31.72,31.8,142200.0,15.5327,15.562,15.518,15.5571,142200.0
2006-05-03 15:10:00,31.8,31.83,31.78,31.8,86600.0,15.5571,15.5718,15.5474,15.5571,86600.0
2006-05-03 15:20:00,31.8,31.82,31.76,31.79,95800.0,15.5571,15.5669,15.5376,15.5523,95800.0
2006-05-03 15:30:00,31.79,31.87,31.77,31.82,94200.0,15.5523,15.5914,15.5425,15.5669,94200.0
2006-05-03 15:40:00,31.83,31.88,31.69,31.8,119200.0,15.5718,15.5963,15.5033,15.5571,119200.0
2006-05-03 15:50:00,31.8,31.93,31.74,31.81,330400.0,15.5571,15.6207,15.5278,15.562,330400.0
2006-05-04 09:30:00,31.9,32.04,31.86,32.0,148200.0,15.6061,15.6746,15.5865,15.655,148200.0
2006-05-04 09:40:00,31.99,32.12,31.96,32.1,49600.0,15.6501,15.7137,15.6354,15.7039,49600.0
2006-05-04 09:50:00,32.12,32.18,32.07,32.15,47800.0,15.7137,15.7431,15.6892,15.7284,47800.0
2006-05-04 10:00:00,32.18,32.19,32.05,32.08,175000.0,15.7431,15.7479,15.6795,15.6941,175000.0
2006-05-04 10:10:00,32.09,32.11,32.07,32.09,25000.0,15.699,15.7088,15.6892,15.699,25000.0
2006-05-04 10:20:00,32.08,32.12,32.02,32.02,33200.0,15.6941,15.7137,15.6648,15.6648,33200.0
2006-05-04 10:30:00,32.03,32.09,32.0,32.02,49000.0,15.6697,15.699,15.655,15.6648,49000.0
2006-05-04 10:40:00,32.02,32.15,32.01,32.11,60800.0,15.6648,15.7284,15.6599,15.7088,60800.0
2006-05-04 10:50:00,32.1,32.12,32.05,32.08,23800.0,15.7039,15.7137,15.6795,15.6941,23800.0
2006-05-04 11:00:00,32.08,32.13,32.07,32.08,29200.0,15.6941,15.7186,15.6892,15.6941,29200.0
2006-05-04 11:10:00,32.08,32.11,32.01,32.06,65200.0,15.6941,15.7088,15.6599,15.6843,65200.0
2006-05-04 11:20:00,32.05,32.05,31.98,32.04,43000.0,15.6795,15.6795,15.6452,15.6746,43000.0
2006-05-04 11:30:00,32.04,32.05,31.99,32.02,49400.0,15.6746,15.6795,15.6501,15.6648,49400.0
2006-05-04 11:40:00,32.03,32.04,31.97,32.01,68400.0,15.6697,15.6746,15.6403,15.6599,68400.0
2006-05-04 11:50:00,31.98,32.01,31.92,31.93,219600.0,15.6452,15.6599,15.6159,15.6207,219600.0
2006-05-04 12:00:00,31.93,32.02,31.93,31.96,55800.0,15.6207,15.6648,15.6207,15.6354,55800.0
2006-05-04 12:10:00,31.99,32.0,31.95,32.0,54400.0,15.6501,15.655,15.6305,15.655,54400.0
2006-05-04 12:20:00,31.99,32.07,31.95,32.07,33400.0,15.6501,15.6892,15.6305,15.6892,33400.0
2006-05-04 12:30:00,32.05,32.12,32.01,32.11,20600.0,15.6795,15.7137,15.6599,15.7088,20600.0
2006-05-04 12:40:00,32.12,32.22,32.1,32.14,230200.0,15.7137,15.7626,15.7039,15.7235,230200.0
2006-05-04 12:50:00,32.17,32.18,32.15,32.15,10200.0,15.7382,15.7431,15.7284,15.7284,10200.0
2006-05-04 13:00:00,32.15,32.18,32.14,32.14,10600.0,15.7284,15.7431,15.7235,15.7235,10600.0
2006-05-04 13:10:00,32.15,32.15,32.1,32.12,16200.0,15.7284,15.7284,15.7039,15.7137,16200.0
2006-05-04 13:20:00,32.1,32.13,32.08,32.13,15000.0,15.7039,15.7186,15.6941,15.7186,15000.0
2006-05-04 13:30:00,32.12,32.16,32.1,32.11,14800.0,15.7137,15.7333,15.7039,15.7088,14800.0
2006-05-04 13:40:00,32.12,32.19,32.1,32.16,30800.0,15.7137,15.7479,15.7039,15.7333,30800.0
2006-05-04 13:50:00,32.15,32.18,32.12,32.15,21200.0,15.7284,15.7431,15.7137,15.7284,21200.0
2006-05-04 14:00:00,32.14,32.16,32.12,32.16,31400.0,15.7235,15.7333,15.7137,15.7333,31400.0
2006-05-04 14:10:00,32.16,32.18,32.1,32.17,38200.0,15.7333,15.7431,15.7039,15.7382,38200.0
2006-05-04 14:20:00,32.17,32.17,32.11,32.12,24000.0,15.7382,15.7382,15.7088,15.7137,24000.0
2006-05-04 14:30:00,32.14,32.2,32.12,32.13,61600.0,15.7235,15.7528,15.7137,15.7186,61600.0
2006-05-04 14:40:00,32.15,32.27,32.15,32.26,36000.0,15.7284,15.7871,15.7284,15.7822,36000.0
2006-05-04 14:50:00,32.25,33.09,32.22,32.24,258200.0,15.7773,16.1882,15.7626,15.7724,258200.0
2006-05-04 15:00:00,32.25,32.27,32.19,32.21,52200.0,15.7773,15.7871,15.7479,15.7577,52200.0
2006-05-04 15:10:00,32.21,32.22,32.13,32.15,98800.0,15.7577,15.7626,15.7186,15.7284,98800.0
2006-05-04 15:20:00,32.15,32.19,32.12,32.19,62400.0,15.7284,15.7479,15.7137,15.7479,62400.0
2006-05-04 15:30:00,32.19,32.2,32.13,32.19,66800.0,15.7479,15.7528,15.7186,15.7479,66800.0
2006-05-04 15:40:00,32.2,32.22,32.07,32.08,48200.0,15.7528,15.7626,15.6892,15.6941,48200.0
2006-05-04 15:50:00,32.08,32.13,32.0,32.12,138600.0,15.6941,15.7186,15.655,15.7137,138600.0
2006-05-05 09:30:00,32.43,32.63,32.36,32.48,86400.0,15.8654,15.9632,15.8311,15.8898,86400.0
2006-05-05 09:40:00,32.48,32.53,32.45,32.52,67000.0,15.8898,15.9143,15.8751,15.9094,67000.0
2006-05-05 09:50:00,32.5,32.52,32.44,32.46,48600.0,15.8996,15.9094,15.8702,15.88,48600.0
2006-05-05 10:00:00,32.5,32.51,32.43,32.45,35600.0,15.8996,15.9045,15.8654,15.8751,35600.0
2006-05-05 10:10:00,32.48,32.48,32.41,32.45,23200.0,15.8898,15.8898,15.8556,15.8751,23200.0
2006-05-05 10:20:00,32.47,32.47,32.38,32.38,34600.0,15.8849,15.8849,15.8409,15.8409,34600.0
2006-05-05 10:30:00,32.39,32.45,32.35,32.43,46800.0,15.8458,15.8751,15.8262,15.8654,46800.0
2006-05-05 10:40:00,32.43,32.49,32.42,32.48,67200.0,15.8654,15.8947,15.8605,15.8898,67200.0
2006-05-05 10:50:00,32.46,32.49,32.44,32.46,34600.0,15.88,15.8947,15.8702,15.88,34600.0
2006-05-05 11:00:00,32.45,32.49,32.38,32.42,47000.0,15.8751,15.8947,15.8409,15.8605,47000.0
2006-05-05 11:10:00,32.43,32.43,32.38,32.39,18000.0,15.8654,15.8654,15.8409,15.8458,18000.0
2006-05-05 11:20:00,32.4,32.44,32.38,32.4,40400.0,15.8507,15.8702,15.8409,15.8507,40400.0
2006-05-05 11:30:00,32.41,32.48,32.41,32.47,38600.0,15.8556,15.8898,15.8556,15.8849,38600.0
2006-05-05 11:40:00,32.46,32.49,32.46,32.47,18400.0,15.88,15.8947,15.88,15.8849,18400.0
2006-05-05 11:50:00,32.46,32.48,32.44,32.48,8600.0,15.88,15.8898,15.8702,15.8898,8600.0
2006-05-05 12:00:00,32.46,32.49,32.44,32.49,15000.0,15.88,15.8947,15.8702,15.8947,15000.0
2006-05-05 12:10:00,32.49,32.59,32.48,32.55,65400.0,15.8947,15.9436,15.8898,15.9241,65400.0
2006-05-05 12:20:00,32.56,32.58,32.52,32.58,18400.0,15.929,15.9387,15.9094,15.9387,18400.0
2006-05-05 12:30:00,32.58,32.66,32.58,32.62,44800.0,15.9387,15.9779,15.9387,15.9583,44800.0
2006-05-05 12:40:00,32.62,32.63,32.57,32.58,52800.0,15.9583,15.9632,15.9338,15.9387,52800.0
2006-05-05 12:50:00,32.62,32.62,32.58,32.59,20800.0,15.9583,15.9583,15.9387,15.9436,20800.0
2006-05-05 13:00:00,32.58,32.58,32.52,32.53,18600.0,15.9387,15.9387,15.9094,15.9143,18600.0
2006-05-05 13:10:00,32.53,32.55,32.51,32.53,12600.0,15.9143,15.9241,15.9045,15.9143,12600.0
2006-05-05 13:20:00,32.54,32.59,32.54,32.54,19800.0,15.9192,15.9436,15.9192,15.9192,19800.0
2006-05-05 13:30:00,32.56,32.6,32.54,32.57,22800.0,15.929,15.9485,15.9192,15.9338,22800.0
2006-05-05 13:40:00,32.57,32.57,32.52,32.55,89600.0,15.9338,15.9338,15.9094,15.9241,89600.0
2006-05-05 13:50:00,32.54,32.57,32.49,32.54,51800.0,15.9192,15.9338,15.8947,15.9192,51800.0
2006-05-05 14:00:00,32.52,34.44,32.47,32.48,146400.0,15.9094,16.8487,15.8849,15.8898,146400.0
2006-05-05 14:10:00,32.49,32.51,32.46,32.48,52400.0,15.8947,15.9045,15.88,15.8898,52400.0
2006-05-05 14:20:00,32.49,32.52,32.47,32.49,56600.0,15.8947,15.9094,15.8849,15.8947,56600.0
2006-05-05 14:30:00,32.5,32.52,32.47,32.52,30400.0,15.8996,15.9094,15.8849,15.9094,30400.0
2006-05-05 14:40:00,32.51,32.63,32.49,32.51,82600.0,15.9045,15.9632,15.8947,15.9045,82600.0
2006-05-05 14:50:00,32.51,32.55,32.49,32.55,60400.0,15.9045,15.9241,15.8947,15.9241,60400.0
2006-05-05 15:00:00,32.55,32.62,32.54,32.6,21200.0,15.9241,15.9583,15.9192,15.9485,21200.0
2006-05-05 15:10:00,32.6,32.66,32.6,32.62,20000.0,15.9485,15.9779,15.9485,15.9583,20000.0
2006-05-05 15:20:00,32.65,32.72,32.62,32.66,67800.0,15.973,16.0072,15.9583,15.9779,67800.0
2006-05-05 15:30:00,32.67,32.7,32.64,32.65,308800.0,15.9828,15.9974,15.9681,15.973,308800.0
2006-05-05 15:40:00,32.68,32.72,32.65,32.68,74200.0,15.9877,16.0072,15.973,15.9877,74200.0
2006-05-05 15:50:00,32.69,32.72,32.68,32.69,38000.0,15.9926,16.0072,15.9877,15.9926,38000.0
2006-05-08 09:30:00,32.45,32.6,32.44,32.48,48800.0,15.8751,15.9485,15.8702,15.8898,48800.0
2006-05-08 09:40:00,32.51,32.58,32.47,32.51,98400.0,15.9045,15.9387,15.8849,15.9045,98400.0
2006-05-08 09:50:00,32.52,32.61,32.51,32.57,93600.0,15.9094,15.9534,15.9045,15.9338,93600.0
2006-05-08 10:00:00,32.57,32.6,32.41,32.41,83000.0,15.9338,15.9485,15.8556,15.8556,83000.0
2006-05-08 10:10:00,32.44,32.44,32.36,32.4,28000.0,15.8702,15.8702,15.8311,15.8507,28000.0
2006-05-08 10:20:00,32.41,32.42,32.38,32.4,14600.0,15.8556,15.8605,15.8409,15.8507,14600.0
2006-05-08 10:30:00,32.4,32.43,32.31,32.32,53600.0,15.8507,15.8654,15.8067,15.8115,53600.0
2006-05-08 10:40:00,32.34,32.34,32.19,32.19,58000.0,15.8213,15.8213,15.7479,15.7479,58000.0
2006-05-08 10:50:00,32.2,32.2,32.07,32.1,71600.0,15.7528,15.7528,15.6892,15.7039,71600.0
2006-05-08 11:00:00,32.1,32.15,32.1,32.1,30800.0,15.7039,15.7284,15.7039,15.7039,30800.0
2006-05-08 11:10:00,32.12,32.12,32.08,32.09,43800.0,15.7137,15.7137,15.6941,15.699,43800.0
2006-05-08 11:20:00,32.09,32.15,32.09,32.12,29200.0,15.699,15.7284,15.699,15.7137,29200.0
2006-05-08 11:30:00,32.12,32.13,32.03,32.04,41400.0,15.7137,15.7186,15.6697,15.6746,41400.0
2006-05-08 11:40:00,32.04,32.06,31.9,31.92,32800.0,15.6746,15.6843,15.6061,15.6159,32800.0
2006-05-08 11:50:00,31.9,31.92,31.9,31.9,15200.0,15.6061,15.6159,15.6061,15.6061,15200.0
2006-05-08 12:00:00,31.91,31.96,31.9,31.96,17800.0,15.611,15.6354,15.6061,15.6354,17800.0
2006-05-08 12:10:00,31.95,31.99,31.93,31.95,34600.0,15.6305,15.6501,15.6207,15.6305,34600.0
2006-05-08 12:20:00,31.94,32.03,31.93,32.02,43400.0,15.6256,15.6697,15.6207,15.6648,43400.0
2006-05-08 12:30:00,32.02,32.06,32.0,32.04,37600.0,15.6648,15.6843,15.655,15.6746,37600.0
2006-05-08 12:40:00,32.04,32.08,32.03,32.08,11200.0,15.6746,15.6941,15.6697,15.6941,11200.0
2006-05-08 12:50:00,32.08,32.13,32.08,32.13,11400.0,15.6941,15.7186,15.6941,15.7186,11400.0
2006-05-08 13:00:00,32.13,32.2,32.13,32.19,26000.0,15.7186,15.7528,15.7186,15.7479,26000.0
2006-05-08 13:10:00,32.2,32.23,32.19,32.22,31000.0,15.7528,15.7675,15.7479,15.7626,31000.0
2006-05-08 13:20:00,32.23,32.23,32.15,32.16,48200.0,15.7675,15.7675,15.7284,15.7333,48200.0
2006-05-08 13:30:00,32.17,32.23,32.17,32.23,11800.0,15.7382,15.7675,15.7382,15.7675,11800.0
2006-05-08 13:40:00,32.23,32.26,32.22,32.26,25800.0,15.7675,15.7822,15.7626,15.7822,25800.0
2006-05-08 13:50:00,32.26,32.26,32.2,32.21,22800.0,15.7822,15.7822,15.7528,15.7577,22800.0
2006-05-08 14:00:00,32.2,32.23,32.19,32.23,275000.0,15.7528,15.7675,15.7479,15.7675,275000.0
2006-05-08 14:10:00,32.23,32.27,32.22,32.25,19200.0,15.7675,15.7871,15.7626,15.7773,19200.0
2006-05-08 14:20:00,32.26,32.31,32.25,32.29,76800.0,15.7822,15.8067,15.7773,15.7969,76800.0
2006-05-08 14:30:00,32.29,32.29,32.26,32.29,182200.0,15.7969,15.7969,15.7822,15.7969,182200.0
2006-05-08 14:40:00,32.29,32.31,32.28,32.28,37800.0,15.7969,15.8067,15.792,15.792,37800.0
2006-05-08 14:50:00,32.28,32.31,32.27,32.31,21800.0,15.792,15.8067,15.7871,15.8067,21800.0
2006-05-08 15:00:00,32.3,32.33,32.29,32.33,47800.0,15.8018,15.8164,15.7969,15.8164,47800.0
2006-05-08 15:10:00,32.32,32.36,32.3,32.33,55000.0,15.8115,15.8311,15.8018,15.8164,55000.0
2006-05-08 15:20:00,32.34,32.38,32.33,32.38,63400.0,15.8213,15.8409,15.8164,15.8409,63400.0
2006-05-08 15:30:00,32.4,32.44,32.34,32.44,327200.0,15.8507,15.8702,15.8213,15.8702,327200.0
2006-05-08 15:40:00,32.48,32.48,32.41,32.43,120000.0,15.8898,15.8898,15.8556,15.8654,120000.0
2006-05-08 15:50:00,32.43,32.52,32.43,32.46,149000.0,15.8654,15.9094,15.8654,15.88,149000.0
2006-05-09 09:30:00,32.59,32.59,32.37,32.42,44800.0,15.9436,15.9436,15.836,15.8605,44800.0
2006-05-09 09:40:00,32.42,32.48,32.4,32.46,59600.0,15.8605,15.8898,15.8507,15.88,59600.0
2006-05-09 09:50:00,32.45,32.45,32.37,32.37,53200.0,15.8751,15.8751,15.836,15.836,53200.0
2006-05-09 10:00:00,32.4,32.4,32.34,32.37,7600.0,15.8507,15.8507,15.8213,15.836,7600.0
2006-05-09 10:10:00,32.37,32.41,32.33,32.36,26600.0,15.836,15.8556,15.8164,15.8311,26600.0
2006-05-09 10:20:00,32.36,32.37,32.29,32.29,30800.0,15.8311,15.836,15.7969,15.7969,30800.0
2006-05-09 10:30:00,32.29,32.36,32.29,32.36,22400.0,15.7969,15.8311,15.7969,15.8311,22400.0
2006-05-09 10:40:00,32.35,32.44,32.34,32.38,103000.0,15.8262,15.8702,15.8213,15.8409,103000.0
2006-05-09 10:50:00,32.4,32.5,32.38,32.5,601200.0,15.8507,15.8996,15.8409,15.8996,601200.0
2006-05-09 11:00:00,32.45,32.47,32.41,32.41,38800.0,15.8751,15.8849,15.8556,15.8556,38800.0
2006-05-09 11:10:00,32.43,32.46,32.42,32.44,29600.0,15.8654,15.88,15.8605,15.8702,29600.0
2006-05-09 11:20:00,32.47,32.47,32.41,32.41,153600.0,15.8849,15.8849,15.8556,15.8556,153600.0
2006-05-09 11:30:00,32.44,32.46,32.4,32.45,18000.0,15.8702,15.88,15.8507,15.8751,18000.0
2006-05-09 11:40:00,32.44,32.52,32.42,32.45,36000.0,15.8702,15.9094,15.8605,15.8751,36000.0
2006-05-09 11:50:00,32.46,32.47,32.43,32.44,25200.0,15.88,15.8849,15.8654,15.8702,25200.0
2006-05-09 12:00:00,32.43,32.45,32.41,32.42,15400.0,15.8654,15.8751,15.8556,15.8605,15400.0
2006-05-09 12:10:00,32.41,32.43,32.38,32.42,80400.0,15.8556,15.8654,15.8409,15.8605,80400.0
2006-05-09 12:20:00,32.42,32.42,32.38,32.38,73200.0,15.8605,15.8605,15.8409,15.8409,73200.0
2006-05-09 12:30:00,32.38,32.4,32.37,32.37,77800.0,15.8409,15.8507,15.836,15.836,77800.0
2006-05-09 12:40:00,32.37,32.38,32.35,32.36,31200.0,15.836,15.8409,15.8262,15.8311,31200.0
2006-05-09 12:50:00,32.35,32.37,32.34,32.35,66400.0,15.8262,15.836,15.8213,15.8262,66400.0
2006-05-09 13:00:00,32.35,32.36,32.3,32.33,27600.0,15.8262,15.8311,15.8018,15.8164,27600.0
2006-05-09 13:10:00,32.33,32.35,32.33,32.34,109200.0,15.8164,15.8262,15.8164,15.8213,109200.0
2006-05-09 13:20:00,32.34,32.34,32.3,32.32,94000.0,15.8213,15.8213,15.8018,15.8115,94000.0
2006-05-09 13:30:00,32.32,32.41,32.29,32.4,67600.0,15.8115,15.8556,15.7969,15.8507,67600.0
2006-05-09 13:40:00,32.39,32.39,32.35,32.35,43200.0,15.8458,15.8458,15.8262,15.8262,43200.0
2006-05-09 13:50:00,32.35,32.35,32.33,32.34,18600.0,15.8262,15.8262,15.8164,15.8213,18600.0
2006-05-09 14:00:00,32.34,32.35,32.3,32.32,21600.0,15.8213,15.8262,15.8018,15.8115,21600.0
2006-05-09 14:10:00,32.32,32.33,32.3,32.3,93000.0,15.8115,15.8164,15.8018,15.8018,93000.0
2006-05-09 14:20:00,32.31,32.33,32.3,32.31,48200.0,15.8067,15.8164,15.8018,15.8067,48200.0
2006-05-09 14:30:00,32.31,32.34,32.3,32.33,20600.0,15.8067,15.8213,15.8018,15.8164,20600.0
2006-05-09 14:40:00,32.32,32.33,32.31,32.31,8400.0,15.8115,15.8164,15.8067,15.8067,8400.0
2006-05-09 14:50:00,32.31,32.32,32.29,32.3,8200.0,15.8067,15.8115,15.7969,15.8018,8200.0
2006-05-09 15:00:00,32.3,32.36,32.3,32.35,43400.0,15.8018,15.8311,15.8018,15.8262,43400.0
2006-05-09 15:10:00,32.35,32.37,32.33,32.36,56200.0,15.8262,15.836,15.8164,15.8311,56200.0
2006-05-09 15:20:00,32.36,32.38,32.34,32.35,45600.0,15.8311,15.8409,15.8213,15.8262,45600.0
2006-05-09 15:30:00,32.35,32.37,32.33,32.34,61800.0,15.8262,15.836,15.8164,15.8213,61800.0
2006-05-09 15:40:00,32.34,32.38,32.34,32.37,71200.0,15.8213,15.8409,15.8213,15.836,71200.0
2006-05-09 15:50:00,32.35,32.38,32.32,32.38,162800.0,15.8262,15.8409,15.8115,15.8409,162800.0
2006-05-10 09:30:00,32.33,32.44,32.3,32.44,54800.0,15.8164,15.8702,15.8018,15.8702,54800.0
2006-05-10 09:40:00,32.48,32.48,32.38,32.42,19800.0,15.8898,15.8898,15.8409,15.8605,19800.0
2006-05-10 09:50:00,32.42,32.42,32.31,32.36,93400.0,15.8605,15.8605,15.8067,15.8311,93400.0
2006-05-10 10:00:00,32.38,32.4,32.32,32.35,53400.0,15.8409,15.8507,15.8115,15.8262,53400.0
2006-05-10 10:10:00,32.36,32.38,32.32,32.32,10400.0,15.8311,15.8409,15.8115,15.8115,10400.0
2006-05-10 10:20:00,32.33,32.35,32.32,32.33,7200.0,15.8164,15.8262,15.8115,15.8164,7200.0
2006-05-10 10:30:00,32.33,32.42,32.32,32.41,26200.0,15.8164,15.8605,15.8115,15.8556,26200.0
2006-05-10 10:40:00,32.41,32.47,32.41,32.46,9400.0,15.8556,15.8849,15.8556,15.88,9400.0
2006-05-10 10:50:00,32.46,32.46,32.34,32.34,14000.0,15.88,15.88,15.8213,15.8213,14000.0
2006-05-10 11:00:00,32.35,32.36,32.33,32.34,14800.0,15.8262,15.8311,15.8164,15.8213,14800.0
2006-05-10 11:10:00,32.36,32.42,32.34,32.38,631000.0,15.8311,15.8605,15.8213,15.8409,631000.0
2006-05-10 11:20:00,32.38,32.39,32.35,32.35,33600.0,15.8409,15.8458,15.8262,15.8262,33600.0
2006-05-10 11:30:00,32.36,32.4,32.34,32.35,21800.0,15.8311,15.8507,15.8213,15.8262,21800.0
2006-05-10 11:40:00,32.35,32.36,32.32,32.34,57800.0,15.8262,15.8311,15.8115,15.8213,57800.0
2006-05-10 11:50:00,32.35,32.41,32.34,32.4,235600.0,15.8262,15.8556,15.8213,15.8507,235600.0
2006-05-10 12:00:00,32.4,32.43,32.38,32.38,76400.0,15.8507,15.8654,15.8409,15.8409,76400.0
2006-05-10 12:10:00,32.38,32.44,32.38,32.4,31800.0,15.8409,15.8702,15.8409,15.8507,31800.0
2006-05-10 12:20:00,32.4,32.45,32.38,32.42,131800.0,15.8507,15.8751,15.8409,15.8605,131800.0
2006-05-10 12:30:00,32.42,32.5,32.4,32.47,138600.0,15.8605,15.8996,15.8507,15.8849,138600.0
2006-05-10 12:40:00,32.47,32.49,32.45,32.48,134200.0,15.8849,15.8947,15.8751,15.8898,134200.0
2006-05-10 12:50:00,32.49,32.55,32.48,32.5,167000.0,15.8947,15.9241,15.8898,15.8996,167000.0
2006-05-10 13:00:00,32.51,32.52,32.48,32.51,27200.0,15.9045,15.9094,15.8898,15.9045,27200.0
2006-05-10 13:10:00,32.49,32.52,32.48,32.5,25600.0,15.8947,15.9094,15.8898,15.8996,25600.0
2006-05-10 13:20:00,32.52,32.52,32.49,32.49,30600.0,15.9094,15.9094,15.8947,15.8947,30600.0
2006-05-10 13:30:00,32.49,32.5,32.47,32.49,98800.0,15.8947,15.8996,15.8849,15.8947,98800.0
2006-05-10 13:40:00,32.48,32.48,32.44,32.44,29000.0,15.8898,15.8898,15.8702,15.8702,29000.0
2006-05-10 13:50:00,32.44,32.47,32.4,32.43,56800.0,15.8702,15.8849,15.8507,15.8654,56800.0
2006-05-10 14:00:00,32.44,32.46,32.38,32.38,224600.0,15.8702,15.88,15.8409,15.8409,224600.0
2006-05-10 14:10:00,32.38,32.45,32.1,32.33,72400.0,15.8409,15.8751,15.7039,15.8164,72400.0
2006-05-10 14:20:00,32.32,32.38,32.16,32.21,138200.0,15.8115,15.8409,15.7333,15.7577,138200.0
2006-05-10 14:30:00,32.24,32.38,32.16,32.33,74200.0,15.7724,15.8409,15.7333,15.8164,74200.0
2006-05-10 14:40:00,32.32,32.49,32.26,32.47,242400.0,15.8115,15.8947,15.7822,15.8849,242400.0
2006-05-10 14:50:00,32.44,32.48,32.38,32.42,417200.0,15.8702,15.8898,15.8409,15.8605,417200.0
2006-05-10 15:00:00,32.4,32.45,32.37,32.42,62000.0,15.8507,15.8751,15.836,15.8605,62000.0
2006-05-10 15:10:00,32.41,32.6,32.41,32.6,55000.0,15.8556,15.9485,15.8556,15.9485,55000.0
2006-05-10 15:20:00,32.6,32.62,32.54,32.57,64400.0,15.9485,15.9583,15.9192,15.9338,64400.0
2006-05-10 15:30:00,32.57,32.63,32.55,32.63,119800.0,15.9338,15.9632,15.9241,15.9632,119800.0
2006-05-10 15:40:00,32.62,32.63,32.54,32.59,41200.0,15.9583,15.9632,15.9192,15.9436,41200.0
2006-05-10 15:50:00,32.58,32.66,32.56,32.65,74200.0,15.9387,15.9779,15.929,15.973,74200.0
2006-05-11 09:30:00,32.63,32.7,32.56,32.61,37800.0,15.9632,15.9974,15.929,15.9534,37800.0
2006-05-11 09:40:00,32.59,32.6,32.4,32.45,63000.0,15.9436,15.9485,15.8507,15.8751,63000.0
2006-05-11 09:50:00,32.43,32.54,32.42,32.49,24800.0,15.8654,15.9192,15.8605,15.8947,24800.0
2006-05-11 10:00:00,32.48,32.48,32.37,32.37,251000.0,15.8898,15.8898,15.836,15.836,251000.0
2006-05-11 10:10:00,32.37,32.37,32.2,32.22,70000.0,15.836,15.836,15.7528,15.7626,70000.0
2006-05-11 10:20:00,32.21,32.32,32.2,32.27,146600.0,15.7577,15.8115,15.7528,15.7871,146600.0
2006-05-11 10:30:00,32.27,32.36,32.22,32.25,164200.0,15.7871,15.8311,15.7626,15.7773,164200.0
2006-05-11 10:40:00,32.25,32.27,32.19,32.22,128400.0,15.7773,15.7871,15.7479,15.7626,128400.0
2006-05-11 10:50:00,32.21,32.23,32.15,32.16,136600.0,15.7577,15.7675,15.7284,15.7333,136600.0
2006-05-11 11:00:00,32.16,32.2,32.07,32.1,132800.0,15.7333,15.7528,15.6892,15.7039,132800.0
2006-05-11 11:10:00,32.1,32.13,32.04,32.07,215600.0,15.7039,15.7186,15.6746,15.6892,215600.0
2006-05-11 11:20:00,32.08,32.09,31.91,31.93,111600.0,15.6941,15.699,15.611,15.6207,111600.0
2006-05-11 11:30:00,31.93,31.95,31.81,31.82,194000.0,15.6207,15.6305,15.562,15.5669,194000.0
2006-05-11 11:40:00,31.82,31.83,31.74,31.76,241800.0,15.5669,15.5718,15.5278,15.5376,241800.0
2006-05-11 11:50:00,31.76,31.88,31.74,31.85,239800.0,15.5376,15.5963,15.5278,15.5816,239800.0
2006-05-11 12:00:00,31.82,31.84,31.74,31.74,56600.0,15.5669,15.5767,15.5278,15.5278,56600.0
2006-05-11 12:10:00,31.74,31.79,31.71,31.78,103600.0,15.5278,15.5523,15.5131,15.5474,103600.0
2006-05-11 12:20:00,31.78,31.81,31.76,31.77,10200.0,15.5474,15.562,15.5376,15.5425,10200.0
2006-05-11 12:30:00,31.77,31.92,31.77,31.92,42800.0,15.5425,15.6159,15.5425,15.6159,42800.0
2006-05-11 12:40:00,31.91,31.99,31.91,31.99,60600.0,15.611,15.6501,15.611,15.6501,60600.0
2006-05-11 12:50:00,32.01,32.12,31.99,32.09,40800.0,15.6599,15.7137,15.6501,15.699,40800.0
2006-05-11 13:00:00,32.09,32.1,31.95,31.95,47200.0,15.699,15.7039,15.6305,15.6305,47200.0
2006-05-11 13:10:00,31.95,31.95,31.85,31.87,33400.0,15.6305,15.6305,15.5816,15.5914,33400.0
2006-05-11 13:20:00,31.89,31.95,31.88,31.93,12000.0,15.6012,15.6305,15.5963,15.6207,12000.0
2006-05-11 13:30:00,31.93,31.93,31.81,31.91,16800.0,15.6207,15.6207,15.562,15.611,16800.0
2006-05-11 13:40:00,31.91,31.97,31.9,31.93,13600.0,15.611,15.6403,15.6061,15.6207,13600.0
2006-05-11 13:50:00,31.95,32.02,31.95,32.01,15200.0,15.6305,15.6648,15.6305,15.6599,15200.0
2006-05-11 14:00:00,32.01,32.14,31.98,32.08,42200.0,15.6599,15.7235,15.6452,15.6941,42200.0
2006-05-11 14:10:00,32.08,32.1,32.01,32.02,15600.0,15.6941,15.7039,15.6599,15.6648,15600.0
2006-05-11 14:20:00,32.02,32.04,31.94,31.94,20000.0,15.6648,15.6746,15.6256,15.6256,20000.0
2006-05-11 14:30:00,31.95,31.97,31.93,31.96,19200.0,15.6305,15.6403,15.6207,15.6354,19200.0
2006-05-11 14:40:00,31.97,31.97,31.92,31.93,31200.0,15.6403,15.6403,15.6159,15.6207,31200.0
2006-05-11 14:50:00,31.93,31.93,31.86,31.91,34000.0,15.6207,15.6207,15.5865,15.611,34000.0
2006-05-11 15:00:00,31.9,31.97,31.86,31.97,26000.0,15.6061,15.6403,15.5865,15.6403,26000.0
2006-05-11 15:10:00,31.96,32.06,31.96,32.02,28000.0,15.6354,15.6843,15.6354,15.6648,28000.0
2006-05-11 15:20:00,32.02,32.02,31.91,31.93,33600.0,15.6648,15.6648,15.611,15.6207,33600.0
2006-05-11 15:30:00,31.92,31.93,31.87,31.93,38200.0,15.6159,15.6207,15.5914,15.6207,38200.0
2006-05-11 15:40:00,31.93,31.95,31.91,31.93,33200.0,15.6207,15.6305,15.611,15.6207,33200.0
2006-05-11 15:50:00,31.94,32.0,31.93,32.0,199000.0,15.6256,15.655,15.6207,15.655,199000.0
2006-05-12 09:30:00,31.88,31.96,31.88,31.95,35400.0,15.5963,15.6354,15.5963,15.6305,35400.0
2006-05-12 09:40:00,31.98,31.98,31.75,31.83,33400.0,15.6452,15.6452,15.5327,15.5718,33400.0
2006-05-12 09:50:00,31.83,31.89,31.77,31.86,39600.0,15.5718,15.6012,15.5425,15.5865,39600.0
2006-05-12 10:00:00,31.86,32.0,31.82,31.86,36000.0,15.5865,15.655,15.5669,15.5865,36000.0
2006-05-12 10:10:00,31.86,31.96,31.72,31.72,22400.0,15.5865,15.6354,15.518,15.518,22400.0
2006-05-12 10:20:00,31.73,31.83,31.71,31.72,27400.0,15.5229,15.5718,15.5131,15.518,27400.0
2006-05-12 10:30:00,31.73,31.86,31.73,31.85,36200.0,15.5229,15.5865,15.5229,15.5816,36200.0
2006-05-12 10:40:00,31.86,31.91,31.77,31.78,23000.0,15.5865,15.611,15.5425,15.5474,23000.0
2006-05-12 10:50:00,31.77,31.93,31.77,31.9,40200.0,15.5425,15.6207,15.5425,15.6061,40200.0
2006-05-12 11:00:00,31.9,32.01,31.88,31.88,42200.0,15.6061,15.6599,15.5963,15.5963,42200.0
2006-05-12 11:10:00,31.9,31.9,31.8,31.84,22400.0,15.6061,15.6061,15.5571,15.5767,22400.0
2006-05-12 11:20:00,31.87,31.95,31.82,31.9,31800.0,15.5914,15.6305,15.5669,15.6061,31800.0
2006-05-12 11:30:00,31.9,31.93,31.86,31.89,42800.0,15.6061,15.6207,15.5865,15.6012,42800.0
2006-05-12 11:40:00,31.87,31.94,31.84,31.85,30800.0,15.5914,15.6256,15.5767,15.5816,30800.0
2006-05-12 11:50:00,31.85,31.87,31.8,31.85,25800.0,15.5816,15.5914,15.5571,15.5816,25800.0
2006-05-12 12:00:00,31.86,31.97,31.85,31.89,34800.0,15.5865,15.6403,15.5816,15.6012,34800.0
2006-05-12 12:10:00,31.89,31.89,31.84,31.85,11800.0,15.6012,15.6012,15.5767,15.5816,11800.0
2006-05-12 12:20:00,31.85,31.86,31.74,31.75,17000.0,15.5816,15.5865,15.5278,15.5327,17000.0
2006-05-12 12:30:00,31.75,31.75,31.61,31.63,27600.0,15.5327,15.5327,15.4642,15.474,27600.0
2006-05-12 12:40:00,31.62,31.68,31.62,31.68,19400.0,15.4691,15.4984,15.4691,15.4984,19400.0
2006-05-12 12:50:00,31.65,31.66,31.51,31.53,57600.0,15.4838,15.4887,15.4153,15.4251,57600.0
2006-05-12 13:00:00,31.53,31.55,31.5,31.53,59200.0,15.4251,15.4348,15.4104,15.4251,59200.0
2006-05-12 13:10:00,31.53,31.56,31.5,31.54,21600.0,15.4251,15.4397,15.4104,15.43,21600.0
2006-05-12 13:20:00,31.55,31.64,31.55,31.59,16800.0,15.4348,15.4789,15.4348,15.4544,16800.0
2006-05-12 13:30:00,31.58,31.58,31.52,31.58,53600.0,15.4495,15.4495,15.4202,15.4495,53600.0
2006-05-12 13:40:00,31.58,31.59,31.55,31.56,9400.0,15.4495,15.4544,15.4348,15.4397,9400.0
2006-05-12 13:50:00,31.58,31.59,31.49,31.57,17600.0,15.4495,15.4544,15.4055,15.4446,17600.0
2006-05-12 14:00:00,31.63,31.63,31.55,31.58,35400.0,15.474,15.474,15.4348,15.4495,35400.0
2006-05-12 14:10:00,31.59,31.7,31.59,31.63,25000.0,15.4544,15.5082,15.4544,15.474,25000.0
2006-05-12 14:20:00,31.64,31.67,31.58,31.63,24800.0,15.4789,15.4936,15.4495,15.474,24800.0
2006-05-12 14:30:00,31.61,31.61,31.52,31.56,21600.0,15.4642,15.4642,15.4202,15.4397,21600.0
2006-05-12 14:40:00,31.57,31.59,31.54,31.54,16800.0,15.4446,15.4544,15.43,15.43,16800.0
2006-05-12 14:50:00,31.54,31.56,31.47,31.47,20600.0,15.43,15.4397,15.3957,15.3957,20600.0
2006-05-12 15:00:00,31.48,31.57,31.46,31.5,42000.0,15.4006,15.4446,15.3908,15.4104,42000.0
2006-05-12 15:10:00,31.49,31.61,31.49,31.61,22400.0,15.4055,15.4642,15.4055,15.4642,22400.0
2006-05-12 15:20:00,31.6,31.6,31.51,31.53,23200.0,15.4593,15.4593,15.4153,15.4251,23200.0
2006-05-12 15:30:00,31.53,31.54,31.41,31.46,175400.0,15.4251,15.43,15.3664,15.3908,175400.0
2006-05-12 15:40:00,31.46,31.5,31.3,31.31,855000.0,15.3908,15.4104,15.3125,15.3174,855000.0
2006-05-12 15:50:00,31.31,31.36,31.25,31.32,771000.0,15.3174,15.3419,15.2881,15.3223,771000.0
2006-05-15 09:30:00,31.33,31.5,31.33,31.49,176400.0,15.3272,15.4104,15.3272,15.4055,176400.0
2006-05-15 09:40:00,31.49,31.6,31.45,31.6,250000.0,15.4055,15.4593,15.3859,15.4593,250000.0
2006-05-15 09:50:00,31.61,31.69,31.56,31.61,403800.0,15.4642,15.5033,15.4397,15.4642,403800.0
2006-05-15 10:00:00,31.6,31.6,31.46,31.54,310800.0,15.4593,15.4593,15.3908,15.43,310800.0
2006-05-15 10:10:00,31.54,31.61,31.48,31.49,468000.0,15.43,15.4642,15.4006,15.4055,468000.0
2006-05-15 10:20:00,31.51,31.52,31.42,31.52,59000.0,15.4153,15.4202,15.3712,15.4202,59000.0
2006-05-15 10:30:00,31.51,31.55,31.48,31.54,105000.0,15.4153,15.4348,15.4006,15.43,105000.0
2006-05-15 10:40:00,31.53,31.56,31.5,31.56,159400.0,15.4251,15.4397,15.4104,15.4397,159400.0
2006-05-15 10:50:00,31.54,31.58,31.46,31.48,109000.0,15.43,15.4495,15.3908,15.4006,109000.0
2006-05-15 11:00:00,31.48,31.64,31.4,31.6,227600.0,15.4006,15.4789,15.3615,15.4593,227600.0
2006-05-15 11:10:00,31.58,31.66,31.55,31.61,252400.0,15.4495,15.4887,15.4348,15.4642,252400.0
2006-05-15 11:20:00,31.59,31.63,31.46,31.6,164800.0,15.4544,15.474,15.3908,15.4593,164800.0
2006-05-15 11:30:00,31.6,31.63,31.52,31.52,130200.0,15.4593,15.474,15.4202,15.4202,130200.0
2006-05-15 11:40:00,31.52,31.54,31.47,31.49,49200.0,15.4202,15.43,15.3957,15.4055,49200.0
2006-05-15 11:50:00,31.49,31.5,31.43,31.49,70000.0,15.4055,15.4104,15.3761,15.4055,70000.0
2006-05-15 12:00:00,31.49,31.49,31.32,31.33,88400.0,15.4055,15.4055,15.3223,15.3272,88400.0
2006-05-15 12:10:00,31.33,31.35,31.25,31.34,84000.0,15.3272,15.337,15.2881,15.3321,84000.0
2006-05-15 12:20:00,31.35,31.36,31.29,31.33,31600.0,15.337,15.3419,15.3076,15.3272,31600.0
2006-05-15 12:30:00,31.33,31.36,31.25,31.29,32600.0,15.3272,15.3419,15.2881,15.3076,32600.0
2006-05-15 12:40:00,31.28,31.28,31.2,31.21,77800.0,15.3028,15.3028,15.2636,15.2685,77800.0
2006-05-15 12:50:00,31.22,31.26,31.16,31.21,54400.0,15.2734,15.293,15.244,15.2685,54400.0
2006-05-15 13:00:00,31.22,31.24,31.09,31.1,80200.0,15.2734,15.2832,15.2098,15.2147,80200.0
2006-05-15 13:10:00,31.1,31.36,31.04,31.04,160600.0,15.2147,15.3419,15.1853,15.1853,160600.0
2006-05-15 13:20:00,31.04,31.08,31.0,31.07,70200.0,15.1853,15.2049,15.1658,15.2,70200.0
2006-05-15 13:30:00,31.07,31.09,31.03,31.05,43200.0,15.2,15.2098,15.1805,15.1902,43200.0
2006-05-15 13:40:00,31.09,31.1,31.0,31.07,33800.0,15.2098,15.2147,15.1658,15.2,33800.0
2006-05-15 13:50:00,31.08,31.17,31.08,31.15,35800.0,15.2049,15.2489,15.2049,15.2392,35800.0
2006-05-15 14:00:00,31.16,31.2,31.1,31.12,34000.0,15.244,15.2636,15.2147,15.2245,34000.0
2006-05-15 14:10:00,31.11,31.13,31.05,31.09,60400.0,15.2196,15.2294,15.1902,15.2098,60400.0
2006-05-15 14:20:00,31.09,31.11,31.06,31.08,86600.0,15.2098,15.2196,15.1951,15.2049,86600.0
2006-05-15 14:30:00,31.09,31.14,31.07,31.14,87400.0,15.2098,15.2343,15.2,15.2343,87400.0
2006-05-15 14:40:00,31.14,31.14,31.06,31.08,85600.0,15.2343,15.2343,15.1951,15.2049,85600.0
2006-05-15 14:50:00,31.1,31.13,31.05,31.05,26400.0,15.2147,15.2294,15.1902,15.1902,26400.0
2006-05-15 15:00:00,31.06,31.22,31.01,31.18,50800.0,15.1951,15.2734,15.1707,15.2538,50800.0
2006-05-15 15:10:00,31.18,31.3,31.18,31.25,54400.0,15.2538,15.3125,15.2538,15.2881,54400.0
2006-05-15 15:20:00,31.25,31.26,31.13,31.16,40800.0,15.2881,15.293,15.2294,15.244,40800.0
2006-05-15 15:30:00,31.18,31.25,31.17,31.23,78400.0,15.2538,15.2881,15.2489,15.2783,78400.0
2006-05-15 15:40:00,31.22,31.28,31.2,31.26,424000.0,15.2734,15.3028,15.2636,15.293,424000.0
2006-05-15 15:50:00,31.26,31.31,31.19,31.29,178400.0,15.293,15.3174,15.2587,15.3076,178400.0
2006-05-16 09:30:00,31.36,31.4,31.23,31.23,126400.0,15.3419,15.3615,15.2783,15.2783,126400.0
2006-05-16 09:40:00,31.23,31.36,31.22,31.3,121800.0,15.2783,15.3419,15.2734,15.3125,121800.0
2006-05-16 09:50:00,31.3,31.37,31.29,31.35,47400.0,15.3125,15.3468,15.3076,15.337,47400.0
2006-05-16 10:00:00,31.34,31.35,31.3,31.33,70200.0,15.3321,15.337,15.3125,15.3272,70200.0
2006-05-16 10:10:00,31.33,31.38,31.33,31.38,262800.0,15.3272,15.3517,15.3272,15.3517,262800.0
2006-05-16 10:20:00,31.38,31.48,31.38,31.42,58000.0,15.3517,15.4006,15.3517,15.3712,58000.0
2006-05-16 10:30:00,31.4,31.42,31.38,31.41,42000.0,15.3615,15.3712,15.3517,15.3664,42000.0
2006-05-16 10:40:00,31.39,31.42,31.36,31.4,3600.0,15.3566,15.3712,15.3419,15.3615,3600.0
2006-05-16 10:50:00,31.39,31.39,31.34,31.35,5400.0,15.3566,15.3566,15.3321,15.337,5400.0
2006-05-16 11:00:00,31.34,31.45,31.25,31.43,33800.0,15.3321,15.3859,15.2881,15.3761,33800.0
2006-05-16 11:10:00,31.44,31.53,31.44,31.52,93200.0,15.381,15.4251,15.381,15.4202,93200.0
2006-05-16 11:20:00,31.5,31.54,31.43,31.43,46000.0,15.4104,15.43,15.3761,15.3761,46000.0
2006-05-16 11:30:00,31.43,31.48,31.37,31.45,39200.0,15.3761,15.4006,15.3468,15.3859,39200.0
2006-05-16 11:40:00,31.44,31.46,31.34,31.4,32800.0,15.381,15.3908,15.3321,15.3615,32800.0
2006-05-16 11:50:00,31.4,31.48,31.4,31.43,20600.0,15.3615,15.4006,15.3615,15.3761,20600.0
2006-05-16 12:00:00,31.43,31.53,31.43,31.5,23600.0,15.3761,15.4251,15.3761,15.4104,23600.0
2006-05-16 12:10:00,31.52,31.55,31.46,31.47,30000.0,15.4202,15.4348,15.3908,15.3957,30000.0
2006-05-16 12:20:00,31.47,31.49,31.45,31.48,8800.0,15.3957,15.4055,15.3859,15.4006,8800.0
2006-05-16 12:30:00,31.48,31.48,31.43,31.43,27200.0,15.4006,15.4006,15.3761,15.3761,27200.0
2006-05-16 12:40:00,31.44,31.45,31.36,31.37,14400.0,15.381,15.3859,15.3419,15.3468,14400.0
2006-05-16 12:50:00,31.37,31.47,31.37,31.47,25200.0,15.3468,15.3957,15.3468,15.3957,25200.0
2006-05-16 13:00:00,31.47,31.48,31.4,31.45,15400.0,15.3957,15.4006,15.3615,15.3859,15400.0
2006-05-16 13:10:00,31.43,31.47,31.41,31.42,30400.0,15.3761,15.3957,15.3664,15.3712,30400.0
2006-05-16 13:20:00,31.42,31.43,31.36,31.4,182000.0,15.3712,15.3761,15.3419,15.3615,182000.0
2006-05-16 13:30:00,31.4,31.43,31.36,31.38,34200.0,15.3615,15.3761,15.3419,15.3517,34200.0
2006-05-16 13:40:00,31.37,31.38,31.35,31.36,20000.0,15.3468,15.3517,15.337,15.3419,20000.0
2006-05-16 13:50:00,31.33,31.37,31.3,31.3,25000.0,15.3272,15.3468,15.3125,15.3125,25000.0
2006-05-16 14:00:00,31.3,31.3,31.26,31.26,22200.0,15.3125,15.3125,15.293,15.293,22200.0
2006-05-16 14:10:00,31.26,31.26,31.05,31.2,110800.0,15.293,15.293,15.1902,15.2636,110800.0
2006-05-16 14:20:00,31.2,31.28,31.2,31.25,40400.0,15.2636,15.3028,15.2636,15.2881,40400.0
2006-05-16 14:30:00,31.28,31.34,31.26,31.29,60200.0,15.3028,15.3321,15.293,15.3076,60200.0
2006-05-16 14:40:00,31.28,31.29,31.22,31.25,29200.0,15.3028,15.3076,15.2734,15.2881,29200.0
2006-05-16 14:50:00,31.25,31.28,31.21,31.23,48800.0,15.2881,15.3028,15.2685,15.2783,48800.0
2006-05-16 15:00:00,31.24,31.29,31.23,31.25,59600.0,15.2832,15.3076,15.2783,15.2881,59600.0
2006-05-16 15:10:00,31.22,31.26,31.21,31.25,38000.0,15.2734,15.293,15.2685,15.2881,38000.0
2006-05-16 15:20:00,31.25,31.26,31.23,31.26,21600.0,15.2881,15.293,15.2783,15.293,21600.0
2006-05-16 15:30:00,31.27,31.27,31.23,31.24,16000.0,15.2979,15.2979,15.2783,15.2832,16000.0
2006-05-16 15:40:00,31.25,31.3,31.24,31.27,48400.0,15.2881,15.3125,15.2832,15.2979,48400.0
2006-05-16 15:50:00,31.28,31.28,31.26,31.27,99200.0,15.3028,15.3028,15.293,15.2979,99200.0
2006-05-17 09:30:00,31.0,31.0,30.89,30.9,54000.0,15.1658,15.1658,15.112,15.1169,54000.0
2006-05-17 09:40:00,30.93,31.18,30.88,31.13,27000.0,15.1315,15.2538,15.1071,15.2294,27000.0
2006-05-17 09:50:00,31.13,31.23,31.03,31.1,45600.0,15.2294,15.2783,15.1805,15.2147,45600.0
2006-05-17 10:00:00,31.1,31.17,31.0,31.05,97600.0,15.2147,15.2489,15.1658,15.1902,97600.0
2006-05-17 10:10:00,31.05,31.11,31.0,31.0,70400.0,15.1902,15.2196,15.1658,15.1658,70400.0
2006-05-17 10:20:00,31.0,31.1,30.95,30.95,68200.0,15.1658,15.2147,15.1413,15.1413,68200.0
2006-05-17 10:30:00,30.98,31.05,30.95,30.96,101600.0,15.156,15.1902,15.1413,15.1462,101600.0
2006-05-17 10:40:00,30.95,31.0,30.93,31.0,72000.0,15.1413,15.1658,15.1315,15.1658,72000.0
2006-05-17 10:50:00,30.98,30.98,30.89,30.96,68000.0,15.156,15.156,15.112,15.1462,68000.0
2006-05-17 11:00:00,30.97,31.0,30.77,30.79,238600.0,15.1511,15.1658,15.0533,15.063,238600.0
2006-05-17 11:10:00,30.79,30.8,30.63,30.65,161800.0,15.063,15.0679,14.9848,14.9945,161800.0
2006-05-17 11:20:00,30.64,30.65,30.32,30.38,57400.0,14.9897,14.9945,14.8331,14.8625,57400.0
2006-05-17 11:30:00,30.36,30.43,30.22,30.41,71800.0,14.8527,14.8869,14.7842,14.8771,71800.0
2006-05-17 11:40:00,30.43,30.54,30.41,30.41,57800.0,14.8869,14.9407,14.8771,14.8771,57800.0
2006-05-17 11:50:00,30.4,30.45,30.38,30.38,18600.0,14.8722,14.8967,14.8625,14.8625,18600.0
2006-05-17 12:00:00,30.4,30.68,30.4,30.68,40600.0,14.8722,15.0092,14.8722,15.0092,40600.0
2006-05-17 12:10:00,30.7,30.75,30.62,30.67,38800.0,15.019,15.0435,14.9799,15.0043,38800.0
2006-05-17 12:20:00,30.67,30.68,30.46,30.46,45600.0,15.0043,15.0092,14.9016,14.9016,45600.0
2006-05-17 12:30:00,30.46,30.48,30.45,30.48,15400.0,14.9016,14.9114,14.8967,14.9114,15400.0
2006-05-17 12:40:00,30.5,30.5,30.44,30.47,33000.0,14.9212,14.9212,14.8918,14.9065,33000.0
2006-05-17 12:50:00,30.47,30.53,30.46,30.53,31600.0,14.9065,14.9358,14.9016,14.9358,31600.0
2006-05-17 13:00:00,30.53,30.59,30.46,30.48,78800.0,14.9358,14.9652,14.9016,14.9114,78800.0
2006-05-17 13:10:00,30.49,30.55,30.44,30.49,92000.0,14.9163,14.9456,14.8918,14.9163,92000.0
2006-05-17 13:20:00,30.49,30.53,30.35,30.4,105000.0,14.9163,14.9358,14.8478,14.8722,105000.0
2006-05-17 13:30:00,30.39,30.52,30.37,30.52,67800.0,14.8674,14.9309,14.8576,14.9309,67800.0
2006-05-17 13:40:00,30.5,30.63,30.46,30.61,46800.0,14.9212,14.9848,14.9016,14.975,46800.0
2006-05-17 13:50:00,30.62,30.65,30.54,30.57,38600.0,14.9799,14.9945,14.9407,14.9554,38600.0
2006-05-17 14:00:00,30.57,30.68,30.53,30.66,58800.0,14.9554,15.0092,14.9358,14.9994,58800.0
2006-05-17 14:10:00,30.63,30.66,30.5,30.52,35800.0,14.9848,14.9994,14.9212,14.9309,35800.0
2006-05-17 14:20:00,30.56,30.58,30.47,30.5,57400.0,14.9505,14.9603,14.9065,14.9212,57400.0
2006-05-17 14:30:00,30.5,30.58,30.49,30.5,41000.0,14.9212,14.9603,14.9163,14.9212,41000.0
2006-05-17 14:40:00,30.49,30.5,30.38,30.39,88200.0,14.9163,14.9212,14.8625,14.8674,88200.0
2006-05-17 14:50:00,30.39,30.53,30.33,30.48,81600.0,14.8674,14.9358,14.838,14.9114,81600.0
2006-05-17 15:00:00,30.46,30.55,30.4,30.5,51200.0,14.9016,14.9456,14.8722,14.9212,51200.0
2006-05-17 15:10:00,30.5,30.5,30.4,30.43,55400.0,14.9212,14.9212,14.8722,14.8869,55400.0
2006-05-17 15:20:00,30.45,30.52,30.42,30.48,80800.0,14.8967,14.9309,14.882,14.9114,80800.0
2006-05-17 15:30:00,30.48,30.53,30.43,30.52,71600.0,14.9114,14.9358,14.8869,14.9309,71600.0
2006-05-17 15:40:00,30.51,30.53,30.39,30.42,98000.0,14.9261,14.9358,14.8674,14.882,98000.0
2006-05-17 15:50:00,30.41,30.41,30.32,30.36,135200.0,14.8771,14.8771,14.8331,14.8527,135200.0
2006-05-18 09:30:00,29.93,30.35,29.93,30.29,157200.0,14.6423,14.8478,14.6423,14.8184,157200.0
2006-05-18 09:40:00,30.3,30.4,30.24,30.39,135600.0,14.8233,14.8722,14.794,14.8674,135600.0
2006-05-18 09:50:00,30.4,30.45,30.3,30.35,329800.0,14.8722,14.8967,14.8233,14.8478,329800.0
2006-05-18 10:00:00,30.35,30.44,30.3,30.31,213400.0,14.8478,14.8918,14.8233,14.8282,213400.0
2006-05-18 10:10:00,30.31,30.35,30.3,30.35,226600.0,14.8282,14.8478,14.8233,14.8478,226600.0
2006-05-18 10:20:00,30.35,30.5,30.35,30.4,199600.0,14.8478,14.9212,14.8478,14.8722,199600.0
2006-05-18 10:30:00,30.41,30.52,30.4,30.52,273800.0,14.8771,14.9309,14.8722,14.9309,273800.0
2006-05-18 10:40:00,30.58,30.58,30.37,30.39,72600.0,14.9603,14.9603,14.8576,14.8674,72600.0
2006-05-18 10:50:00,30.39,30.39,30.33,30.38,144000.0,14.8674,14.8674,14.838,14.8625,144000.0
2006-05-18 11:00:00,30.36,30.38,30.33,30.36,167600.0,14.8527,14.8625,14.838,14.8527,167600.0
2006-05-18 11:10:00,30.36,30.41,30.34,30.36,109400.0,14.8527,14.8771,14.8429,14.8527,109400.0
2006-05-18 11:20:00,30.35,30.47,30.35,30.43,115000.0,14.8478,14.9065,14.8478,14.8869,115000.0
2006-05-18 11:30:00,30.44,30.48,30.42,30.48,180000.0,14.8918,14.9114,14.882,14.9114,180000.0
2006-05-18 11:40:00,30.48,30.63,30.47,30.6,47400.0,14.9114,14.9848,14.9065,14.9701,47400.0
2006-05-18 11:50:00,30.6,30.6,30.41,30.49,90800.0,14.9701,14.9701,14.8771,14.9163,90800.0
2006-05-18 12:00:00,30.49,30.56,30.42,30.56,76800.0,14.9163,14.9505,14.882,14.9505,76800.0
2006-05-18 12:10:00,30.57,30.61,30.46,30.46,85600.0,14.9554,14.975,14.9016,14.9016,85600.0
2006-05-18 12:20:00,30.45,30.57,30.43,30.56,66600.0,14.8967,14.9554,14.8869,14.9505,66600.0
2006-05-18 12:30:00,30.54,30.61,30.53,30.58,63200.0,14.9407,14.975,14.9358,14.9603,63200.0
2006-05-18 12:40:00,30.59,30.63,30.54,30.62,58800.0,14.9652,14.9848,14.9407,14.9799,58800.0
2006-05-18 12:50:00,30.61,30.7,30.6,30.6,151000.0,14.975,15.019,14.9701,14.9701,151000.0
2006-05-18 13:00:00,30.58,30.61,30.46,30.51,147600.0,14.9603,14.975,14.9016,14.9261,147600.0
2006-05-18 13:10:00,30.5,30.63,30.49,30.63,154000.0,14.9212,14.9848,14.9163,14.9848,154000.0
2006-05-18 13:20:00,30.63,30.71,30.43,30.65,272800.0,14.9848,15.0239,14.8869,14.9945,272800.0
2006-05-18 13:30:00,30.63,30.68,30.58,30.64,237200.0,14.9848,15.0092,14.9603,14.9897,237200.0
2006-05-18 13:40:00,30.63,30.66,30.55,30.64,97200.0,14.9848,14.9994,14.9456,14.9897,97200.0
2006-05-18 13:50:00,30.61,30.68,30.61,30.65,62600.0,14.975,15.0092,14.975,14.9945,62600.0
2006-05-18 14:00:00,30.63,30.66,30.6,30.63,98400.0,14.9848,14.9994,14.9701,14.9848,98400.0
2006-05-18 14:10:00,30.61,30.65,30.61,30.61,129600.0,14.975,14.9945,14.975,14.975,129600.0
2006-05-18 14:20:00,30.61,30.68,30.61,30.64,232200.0,14.975,15.0092,14.975,14.9897,232200.0
2006-05-18 14:30:00,30.67,30.88,30.65,30.85,116200.0,15.0043,15.1071,14.9945,15.0924,116200.0
2006-05-18 14:40:00,30.85,30.85,30.72,30.82,55200.0,15.0924,15.0924,15.0288,15.0777,55200.0
2006-05-18 14:50:00,30.82,30.84,30.75,30.75,124600.0,15.0777,15.0875,15.0435,15.0435,124600.0
2006-05-18 15:00:00,30.76,30.85,30.75,30.85,62000.0,15.0484,15.0924,15.0435,15.0924,62000.0
2006-05-18 15:10:00,30.85,30.92,30.8,30.81,87800.0,15.0924,15.1266,15.0679,15.0728,87800.0
2006-05-18 15:20:00,30.81,30.85,30.58,30.77,156600.0,15.0728,15.0924,14.9603,15.0533,156600.0
2006-05-18 15:30:00,30.78,30.84,30.74,30.78,357000.0,15.0581,15.0875,15.0386,15.0581,357000.0
2006-05-18 15:40:00,30.78,30.79,30.65,30.72,393600.0,15.0581,15.063,14.9945,15.0288,393600.0
2006-05-18 15:50:00,30.72,30.8,30.64,30.67,182800.0,15.0288,15.0679,14.9897,15.0043,182800.0
2006-05-19 09:30:00,30.85,30.85,29.5,30.78,369800.0,15.0924,15.0924,14.4319,15.0581,369800.0
2006-05-19 09:40:00,30.78,30.96,30.75,30.85,115000.0,15.0581,15.1462,15.0435,15.0924,115000.0
2006-05-19 09:50:00,30.85,30.97,30.83,30.96,188200.0,15.0924,15.1511,15.0826,15.1462,188200.0
2006-05-19 10:00:00,30.96,31.03,30.9,31.03,88400.0,15.1462,15.1805,15.1169,15.1805,88400.0
2006-05-19 10:10:00,31.06,31.06,30.99,30.99,118000.0,15.1951,15.1951,15.1609,15.1609,118000.0
2006-05-19 10:20:00,30.99,31.0,30.9,30.91,142000.0,15.1609,15.1658,15.1169,15.1217,142000.0
2006-05-19 10:30:00,30.91,30.93,30.86,30.9,115800.0,15.1217,15.1315,15.0973,15.1169,115800.0
2006-05-19 10:40:00,30.88,30.92,30.84,30.89,64400.0,15.1071,15.1266,15.0875,15.112,64400.0
2006-05-19 10:50:00,30.89,30.94,30.88,30.93,217200.0,15.112,15.1364,15.1071,15.1315,217200.0
2006-05-19 11:00:00,30.91,30.93,30.86,30.86,90600.0,15.1217,15.1315,15.0973,15.0973,90600.0
2006-05-19 11:10:00,30.86,30.93,30.74,30.88,231000.0,15.0973,15.1315,15.0386,15.1071,231000.0
2006-05-19 11:20:00,30.91,30.92,30.82,30.86,173200.0,15.1217,15.1266,15.0777,15.0973,173200.0
2006-05-19 11:30:00,30.85,30.88,30.77,30.81,92400.0,15.0924,15.1071,15.0533,15.0728,92400.0
2006-05-19 11:40:00,30.79,30.82,30.7,30.74,151800.0,15.063,15.0777,15.019,15.0386,151800.0
2006-05-19 11:50:00,30.77,30.82,30.68,30.82,49600.0,15.0533,15.0777,15.0092,15.0777,49600.0
2006-05-19 12:00:00,30.86,30.86,30.78,30.82,247000.0,15.0973,15.0973,15.0581,15.0777,247000.0
2006-05-19 12:10:00,30.82,30.9,30.8,30.8,122800.0,15.0777,15.1169,15.0679,15.0679,122800.0
2006-05-19 12:20:00,30.81,30.86,30.78,30.85,20200.0,15.0728,15.0973,15.0581,15.0924,20200.0
2006-05-19 12:30:00,30.82,30.9,30.82,30.9,31200.0,15.0777,15.1169,15.0777,15.1169,31200.0
2006-05-19 12:40:00,30.9,30.97,30.86,30.93,110200.0,15.1169,15.1511,15.0973,15.1315,110200.0
2006-05-19 12:50:00,30.95,30.96,30.9,30.94,61400.0,15.1413,15.1462,15.1169,15.1364,61400.0
2006-05-19 13:00:00,30.95,30.95,30.88,30.95,226400.0,15.1413,15.1413,15.1071,15.1413,226400.0
2006-05-19 13:10:00,30.9,30.96,30.9,30.95,132200.0,15.1169,15.1462,15.1169,15.1413,132200.0
2006-05-19 13:20:00,30.95,30.96,30.9,30.95,173000.0,15.1413,15.1462,15.1169,15.1413,173000.0
2006-05-19 13:30:00,30.95,30.96,30.93,30.94,99600.0,15.1413,15.1462,15.1315,15.1364,99600.0
2006-05-19 13:40:00,30.94,31.11,30.93,31.05,136200.0,15.1364,15.2196,15.1315,15.1902,136200.0
2006-05-19 13:50:00,31.07,31.11,30.97,30.97,90400.0,15.2,15.2196,15.1511,15.1511,90400.0
2006-05-19 14:00:00,30.97,31.04,30.95,31.0,64000.0,15.1511,15.1853,15.1413,15.1658,64000.0
2006-05-19 14:10:00,30.98,30.99,30.92,30.92,51800.0,15.156,15.1609,15.1266,15.1266,51800.0
2006-05-19 14:20:00,30.92,30.99,30.91,30.94,148600.0,15.1266,15.1609,15.1217,15.1364,148600.0
2006-05-19 14:30:00,30.95,30.95,30.88,30.88,40000.0,15.1413,15.1413,15.1071,15.1071,40000.0
2006-05-19 14:40:00,30.88,30.91,30.8,30.8,45400.0,15.1071,15.1217,15.0679,15.0679,45400.0
2006-05-19 14:50:00,30.8,30.83,30.73,30.74,105400.0,15.0679,15.0826,15.0337,15.0386,105400.0
2006-05-19 15:00:00,30.75,30.81,30.73,30.81,135600.0,15.0435,15.0728,15.0337,15.0728,135600.0
2006-05-19 15:10:00,30.79,30.79,30.7,30.72,100600.0,15.063,15.063,15.019,15.0288,100600.0
2006-05-19 15:20:00,30.74,30.75,30.65,30.68,72200.0,15.0386,15.0435,14.9945,15.0092,72200.0
2006-05-19 15:30:00,30.69,30.7,30.58,30.68,534200.0,15.0141,15.019,14.9603,15.0092,534200.0
2006-05-19 15:40:00,30.71,30.75,30.68,30.68,311000.0,15.0239,15.0435,15.0092,15.0092,311000.0
2006-05-19 15:50:00,30.68,30.86,30.68,30.81,337400.0,15.0092,15.0973,15.0092,15.0728,337400.0
2006-05-22 09:30:00,30.53,30.76,30.5,30.76,72600.0,14.9358,15.0484,14.9212,15.0484,72600.0
2006-05-22 09:40:00,30.78,30.84,30.74,30.83,53400.0,15.0581,15.0875,15.0386,15.0826,53400.0
2006-05-22 09:50:00,30.82,31.0,30.82,30.93,63200.0,15.0777,15.1658,15.0777,15.1315,63200.0
2006-05-22 10:00:00,30.91,30.95,30.86,30.93,62400.0,15.1217,15.1413,15.0973,15.1315,62400.0
2006-05-22 10:10:00,30.93,30.98,30.9,30.9,50400.0,15.1315,15.156,15.1169,15.1169,50400.0
2006-05-22 10:20:00,30.9,30.95,30.86,30.91,27600.0,15.1169,15.1413,15.0973,15.1217,27600.0
2006-05-22 10:30:00,30.89,30.99,30.85,30.97,67800.0,15.112,15.1609,15.0924,15.1511,67800.0
2006-05-22 10:40:00,30.97,30.98,30.89,30.95,39400.0,15.1511,15.156,15.112,15.1413,39400.0
2006-05-22 10:50:00,30.97,31.0,30.87,30.87,55600.0,15.1511,15.1658,15.1022,15.1022,55600.0
2006-05-22 11:00:00,30.91,30.93,30.8,30.87,48000.0,15.1217,15.1315,15.0679,15.1022,48000.0
2006-05-22 11:10:00,30.86,30.86,30.66,30.71,43400.0,15.0973,15.0973,14.9994,15.0239,43400.0
2006-05-22 11:20:00,30.7,30.83,30.7,30.83,60600.0,15.019,15.0826,15.019,15.0826,60600.0
2006-05-22 11:30:00,30.84,30.99,30.73,30.75,67000.0,15.0875,15.1609,15.0337,15.0435,67000.0
2006-05-22 11:40:00,30.74,30.78,30.66,30.74,33000.0,15.0386,15.0581,14.9994,15.0386,33000.0
2006-05-22 11:50:00,30.74,30.8,30.65,30.79,51800.0,15.0386,15.0679,14.9945,15.063,51800.0
2006-05-22 12:00:00,30.85,30.94,30.8,30.88,90400.0,15.0924,15.1364,15.0679,15.1071,90400.0
2006-05-22 12:10:00,30.89,30.93,30.81,30.89,46000.0,15.112,15.1315,15.0728,15.112,46000.0
2006-05-22 12:20:00,30.9,30.9,30.8,30.83,53400.0,15.1169,15.1169,15.0679,15.0826,53400.0
2006-05-22 12:30:00,30.83,30.93,30.79,30.83,49200.0,15.0826,15.1315,15.063,15.0826,49200.0
2006-05-22 12:40:00,30.8,30.86,30.77,30.8,57000.0,15.0679,15.0973,15.0533,15.0679,57000.0
2006-05-22 12:50:00,30.83,30.9,30.78,30.87,57600.0,15.0826,15.1169,15.0581,15.1022,57600.0
2006-05-22 13:00:00,30.86,30.9,30.82,30.89,47400.0,15.0973,15.1169,15.0777,15.112,47400.0
2006-05-22 13:10:00,30.88,30.94,30.87,30.88,53800.0,15.1071,15.1364,15.1022,15.1071,53800.0
2006-05-22 13:20:00,30.88,30.93,30.84,30.9,48800.0,15.1071,15.1315,15.0875,15.1169,48800.0
2006-05-22 13:30:00,30.91,30.93,30.77,30.83,41400.0,15.1217,15.1315,15.0533,15.0826,41400.0
2006-05-22 13:40:00,30.81,30.88,30.8,30.85,30200.0,15.0728,15.1071,15.0679,15.0924,30200.0
2006-05-22 13:50:00,30.84,30.88,30.79,30.79,39000.0,15.0875,15.1071,15.063,15.063,39000.0
2006-05-22 14:00:00,30.82,30.82,30.67,30.74,75800.0,15.0777,15.0777,15.0043,15.0386,75800.0
2006-05-22 14:10:00,30.74,30.86,30.71,30.83,38800.0,15.0386,15.0973,15.0239,15.0826,38800.0
2006-05-22 14:20:00,30.8,30.82,30.71,30.75,34800.0,15.0679,15.0777,15.0239,15.0435,34800.0
2006-05-22 14:30:00,30.78,30.92,30.74,30.9,38400.0,15.0581,15.1266,15.0386,15.1169,38400.0
2006-05-22 14:40:00,30.89,30.9,30.8,30.86,37400.0,15.112,15.1169,15.0679,15.0973,37400.0
2006-05-22 14:50:00,30.86,30.89,30.84,30.84,36000.0,15.0973,15.112,15.0875,15.0875,36000.0
2006-05-22 15:00:00,30.83,30.88,30.81,30.88,58000.0,15.0826,15.1071,15.0728,15.1071,58000.0
2006-05-22 15:10:00,30.87,30.95,30.85,30.89,87400.0,15.1022,15.1413,15.0924,15.112,87400.0
2006-05-22 15:20:00,30.9,30.98,30.86,30.94,89600.0,15.1169,15.156,15.0973,15.1364,89600.0
2006-05-22 15:30:00,30.96,31.0,30.91,31.0,102400.0,15.1462,15.1658,15.1217,15.1658,102400.0
2006-05-22 15:40:00,31.0,31.0,30.81,30.82,65200.0,15.1658,15.1658,15.0728,15.0777,65200.0
2006-05-22 15:50:00,30.8,30.82,30.75,30.75,103000.0,15.0679,15.0777,15.0435,15.0435,103000.0
2006-05-23 09:30:00,30.75,30.84,30.73,30.79,63800.0,15.0435,15.0875,15.0337,15.063,63800.0
2006-05-23 09:40:00,30.81,30.93,30.8,30.93,63800.0,15.0728,15.1315,15.0679,15.1315,63800.0
2006-05-23 09:50:00,30.9,31.07,30.89,31.04,272000.0,15.1169,15.2,15.112,15.1853,272000.0
2006-05-23 10:00:00,31.08,31.28,31.05,31.19,101200.0,15.2049,15.3028,15.1902,15.2587,101200.0
2006-05-23 10:10:00,31.19,31.27,31.15,31.25,87600.0,15.2587,15.2979,15.2392,15.2881,87600.0
2006-05-23 10:20:00,31.25,31.35,31.25,31.27,74000.0,15.2881,15.337,15.2881,15.2979,74000.0
2006-05-23 10:30:00,31.25,31.31,31.24,31.27,87200.0,15.2881,15.3174,15.2832,15.2979,87200.0
2006-05-23 10:40:00,31.24,31.3,31.18,31.18,50000.0,15.2832,15.3125,15.2538,15.2538,50000.0
2006-05-23 10:50:00,31.21,31.31,31.21,31.24,70600.0,15.2685,15.3174,15.2685,15.2832,70600.0
2006-05-23 11:00:00,31.25,31.3,31.15,31.18,150600.0,15.2881,15.3125,15.2392,15.2538,150600.0
2006-05-23 11:10:00,31.18,31.38,31.14,31.38,127200.0,15.2538,15.3517,15.2343,15.3517,127200.0
2006-05-23 11:20:00,31.36,31.38,31.32,31.36,78200.0,15.3419,15.3517,15.3223,15.3419,78200.0
2006-05-23 11:30:00,31.33,31.4,31.29,31.33,68000.0,15.3272,15.3615,15.3076,15.3272,68000.0
2006-05-23 11:40:00,31.32,31.34,31.3,31.32,31600.0,15.3223,15.3321,15.3125,15.3223,31600.0
2006-05-23 11:50:00,31.3,31.36,31.3,31.3,96600.0,15.3125,15.3419,15.3125,15.3125,96600.0
2006-05-23 12:00:00,31.31,31.38,31.27,31.35,61200.0,15.3174,15.3517,15.2979,15.337,61200.0
2006-05-23 12:10:00,31.35,31.41,31.33,31.38,44200.0,15.337,15.3664,15.3272,15.3517,44200.0
2006-05-23 12:20:00,31.41,31.41,31.32,31.35,60000.0,15.3664,15.3664,15.3223,15.337,60000.0
2006-05-23 12:30:00,31.35,31.46,31.3,31.46,56400.0,15.337,15.3908,15.3125,15.3908,56400.0
2006-05-23 12:40:00,31.46,31.48,31.36,31.42,95800.0,15.3908,15.4006,15.3419,15.3712,95800.0
2006-05-23 12:50:00,31.42,31.43,31.37,31.39,54600.0,15.3712,15.3761,15.3468,15.3566,54600.0
2006-05-23 13:00:00,31.38,31.4,31.36,31.39,48200.0,15.3517,15.3615,15.3419,15.3566,48200.0
2006-05-23 13:10:00,31.39,31.4,31.36,31.39,51200.0,15.3566,15.3615,15.3419,15.3566,51200.0
2006-05-23 13:20:00,31.39,31.4,31.36,31.37,28400.0,15.3566,15.3615,15.3419,15.3468,28400.0
2006-05-23 13:30:00,31.39,31.39,31.36,31.36,64200.0,15.3566,15.3566,15.3419,15.3419,64200.0
2006-05-23 13:40:00,31.36,31.37,31.3,31.3,68200.0,15.3419,15.3468,15.3125,15.3125,68200.0
2006-05-23 13:50:00,31.3,31.36,31.25,31.26,118800.0,15.3125,15.3419,15.2881,15.293,118800.0
2006-05-23 14:00:00,31.27,31.33,31.23,31.24,83000.0,15.2979,15.3272,15.2783,15.2832,83000.0
2006-05-23 14:10:00,31.27,31.27,31.18,31.23,171600.0,15.2979,15.2979,15.2538,15.2783,171600.0
2006-05-23 14:20:00,31.23,31.28,31.21,31.25,105800.0,15.2783,15.3028,15.2685,15.2881,105800.0
2006-05-23 14:30:00,31.25,31.32,31.23,31.23,159400.0,15.2881,15.3223,15.2783,15.2783,159400.0
2006-05-23 14:40:00,31.23,31.25,31.16,31.22,186200.0,15.2783,15.2881,15.244,15.2734,186200.0
2006-05-23 14:50:00,31.21,31.21,31.16,31.17,48400.0,15.2685,15.2685,15.244,15.2489,48400.0
2006-05-23 15:00:00,31.17,31.18,31.06,31.15,78000.0,15.2489,15.2538,15.1951,15.2392,78000.0
2006-05-23 15:10:00,31.13,31.18,31.13,31.18,153000.0,15.2294,15.2538,15.2294,15.2538,153000.0
2006-05-23 15:20:00,31.18,31.18,31.11,31.11,63200.0,15.2538,15.2538,15.2196,15.2196,63200.0
2006-05-23 15:30:00,31.13,31.13,31.06,31.06,102600.0,15.2294,15.2294,15.1951,15.1951,102600.0
2006-05-23 15:40:00,31.06,31.06,30.92,30.93,135000.0,15.1951,15.1951,15.1266,15.1315,135000.0
2006-05-23 15:50:00,30.93,30.96,30.73,30.83,269400.0,15.1315,15.1462,15.0337,15.0826,269400.0
2006-05-24 09:30:00,30.7,30.7,30.48,30.68,133800.0,15.019,15.019,14.9114,15.0092,133800.0
2006-05-24 09:40:00,30.68,30.68,30.43,30.65,164800.0,15.0092,15.0092,14.8869,14.9945,164800.0
2006-05-24 09:50:00,30.65,30.8,30.65,30.77,173200.0,14.9945,15.0679,14.9945,15.0533,173200.0
2006-05-24 10:00:00,30.75,30.76,30.47,30.68,265400.0,15.0435,15.0484,14.9065,15.0092,265400.0
2006-05-24 10:10:00,30.68,30.82,30.65,30.67,216000.0,15.0092,15.0777,14.9945,15.0043,216000.0
2006-05-24 10:20:00,30.68,30.84,30.65,30.81,122000.0,15.0092,15.0875,14.9945,15.0728,122000.0
2006-05-24 10:30:00,30.78,30.83,30.73,30.82,51400.0,15.0581,15.0826,15.0337,15.0777,51400.0
2006-05-24 10:40:00,30.8,30.89,30.77,30.78,59800.0,15.0679,15.112,15.0533,15.0581,59800.0
2006-05-24 10:50:00,30.75,30.81,30.73,30.8,35800.0,15.0435,15.0728,15.0337,15.0679,35800.0
2006-05-24 11:00:00,30.8,30.85,30.78,30.85,34600.0,15.0679,15.0924,15.0581,15.0924,34600.0
2006-05-24 11:10:00,30.82,30.86,30.75,30.78,35200.0,15.0777,15.0973,15.0435,15.0581,35200.0
2006-05-24 11:20:00,30.78,30.82,30.68,30.72,59600.0,15.0581,15.0777,15.0092,15.0288,59600.0
2006-05-24 11:30:00,30.7,30.77,30.6,30.6,75800.0,15.019,15.0533,14.9701,14.9701,75800.0
2006-05-24 11:40:00,30.6,30.76,30.57,30.7,124800.0,14.9701,15.0484,14.9554,15.019,124800.0
2006-05-24 11:50:00,30.7,30.79,30.68,30.74,70000.0,15.019,15.063,15.0092,15.0386,70000.0
2006-05-24 12:00:00,30.74,30.78,30.67,30.74,44600.0,15.0386,15.0581,15.0043,15.0386,44600.0
2006-05-24 12:10:00,30.73,30.74,30.63,30.63,24200.0,15.0337,15.0386,14.9848,14.9848,24200.0
2006-05-24 12:20:00,30.64,30.7,30.45,30.52,83600.0,14.9897,15.019,14.8967,14.9309,83600.0
2006-05-24 12:30:00,30.52,30.53,30.38,30.41,101800.0,14.9309,14.9358,14.8625,14.8771,101800.0
2006-05-24 12:40:00,30.4,30.41,30.29,30.4,130200.0,14.8722,14.8771,14.8184,14.8722,130200.0
2006-05-24 12:50:00,30.4,30.48,30.25,30.25,100800.0,14.8722,14.9114,14.7989,14.7989,100800.0
2006-05-24 13:00:00,30.24,30.43,30.06,30.43,187600.0,14.794,14.8869,14.7059,14.8869,187600.0
2006-05-24 13:10:00,30.43,30.56,30.39,30.47,69000.0,14.8869,14.9505,14.8674,14.9065,69000.0
2006-05-24 13:20:00,30.46,30.56,30.39,30.41,82800.0,14.9016,14.9505,14.8674,14.8771,82800.0
2006-05-24 13:30:00,30.41,30.52,30.38,30.5,87400.0,14.8771,14.9309,14.8625,14.9212,87400.0
2006-05-24 13:40:00,30.5,30.6,30.4,30.54,105200.0,14.9212,14.9701,14.8722,14.9407,105200.0
2006-05-24 13:50:00,30.54,30.57,30.45,30.5,85600.0,14.9407,14.9554,14.8967,14.9212,85600.0
2006-05-24 14:00:00,30.5,30.56,30.4,30.42,121800.0,14.9212,14.9505,14.8722,14.882,121800.0
2006-05-24 14:10:00,30.4,30.56,30.4,30.51,143000.0,14.8722,14.9505,14.8722,14.9261,143000.0
2006-05-24 14:20:00,30.52,30.56,30.44,30.5,123000.0,14.9309,14.9505,14.8918,14.9212,123000.0
2006-05-24 14:30:00,30.5,30.69,30.47,30.69,142400.0,14.9212,15.0141,14.9065,15.0141,142400.0
2006-05-24 14:40:00,30.66,30.75,30.56,30.68,135800.0,14.9994,15.0435,14.9505,15.0092,135800.0
2006-05-24 14:50:00,30.69,30.7,30.63,30.68,154600.0,15.0141,15.019,14.9848,15.0092,154600.0
2006-05-24 15:00:00,30.65,30.77,30.65,30.68,62200.0,14.9945,15.0533,14.9945,15.0092,62200.0
2006-05-24 15:10:00,30.66,30.73,30.61,30.71,169400.0,14.9994,15.0337,14.975,15.0239,169400.0
2006-05-24 15:20:00,30.71,30.78,30.68,30.78,73600.0,15.0239,15.0581,15.0092,15.0581,73600.0
2006-05-24 15:30:00,30.8,30.92,30.77,30.9,69800.0,15.0679,15.1266,15.0533,15.1169,69800.0
2006-05-24 15:40:00,30.91,31.03,30.86,30.97,110000.0,15.1217,15.1805,15.0973,15.1511,110000.0
2006-05-24 15:50:00,30.97,31.0,30.88,30.92,149200.0,15.1511,15.1658,15.1071,15.1266,149200.0
2006-05-25 09:30:00,31.03,31.05,30.93,30.95,33200.0,15.1805,15.1902,15.1315,15.1413,33200.0
2006-05-25 09:40:00,30.93,31.04,30.86,30.99,63600.0,15.1315,15.1853,15.0973,15.1609,63600.0
2006-05-25 09:50:00,31.0,31.0,30.86,30.95,93400.0,15.1658,15.1658,15.0973,15.1413,93400.0
2006-05-25 10:00:00,30.96,30.96,30.78,30.8,68400.0,15.1462,15.1462,15.0581,15.0679,68400.0
2006-05-25 10:10:00,30.8,30.89,30.77,30.81,105600.0,15.0679,15.112,15.0533,15.0728,105600.0
2006-05-25 10:20:00,30.81,30.9,30.76,30.84,57800.0,15.0728,15.1169,15.0484,15.0875,57800.0
2006-05-25 10:30:00,30.86,30.89,30.84,30.86,57600.0,15.0973,15.112,15.0875,15.0973,57600.0
2006-05-25 10:40:00,30.86,31.03,30.86,30.99,59000.0,15.0973,15.1805,15.0973,15.1609,59000.0
2006-05-25 10:50:00,31.0,31.0,30.93,31.0,50200.0,15.1658,15.1658,15.1315,15.1658,50200.0
2006-05-25 11:00:00,30.98,30.99,30.93,30.98,26800.0,15.156,15.1609,15.1315,15.156,26800.0
2006-05-25 11:10:00,30.98,31.02,30.93,31.02,73000.0,15.156,15.1756,15.1315,15.1756,73000.0
2006-05-25 11:20:00,31.0,31.1,30.98,30.98,174400.0,15.1658,15.2147,15.156,15.156,174400.0
2006-05-25 11:30:00,30.97,31.02,30.94,31.0,50200.0,15.1511,15.1756,15.1364,15.1658,50200.0
2006-05-25 11:40:00,31.01,31.1,31.01,31.04,37400.0,15.1707,15.2147,15.1707,15.1853,37400.0
2006-05-25 11:50:00,31.02,31.13,31.02,31.13,51600.0,15.1756,15.2294,15.1756,15.2294,51600.0
2006-05-25 12:00:00,31.14,31.15,31.09,31.11,37200.0,15.2343,15.2392,15.2098,15.2196,37200.0
2006-05-25 12:10:00,31.13,31.15,31.03,31.04,29400.0,15.2294,15.2392,15.1805,15.1853,29400.0
2006-05-25 12:20:00,31.06,31.08,31.03,31.07,50600.0,15.1951,15.2049,15.1805,15.2,50600.0
2006-05-25 12:30:00,31.07,31.07,30.96,30.99,50400.0,15.2,15.2,15.1462,15.1609,50400.0
2006-05-25 12:40:00,31.0,31.03,30.93,30.95,24000.0,15.1658,15.1805,15.1315,15.1413,24000.0
2006-05-25 12:50:00,30.93,30.97,30.91,30.95,23800.0,15.1315,15.1511,15.1217,15.1413,23800.0
2006-05-25 13:00:00,30.97,30.97,30.92,30.96,29600.0,15.1511,15.1511,15.1266,15.1462,29600.0
2006-05-25 13:10:00,30.96,30.97,30.92,30.93,11400.0,15.1462,15.1511,15.1266,15.1315,11400.0
2006-05-25 13:20:00,30.93,31.0,30.89,30.98,27800.0,15.1315,15.1658,15.112,15.156,27800.0
2006-05-25 13:30:00,30.98,31.02,30.94,31.0,23200.0,15.156,15.1756,15.1364,15.1658,23200.0
2006-05-25 13:40:00,30.98,31.08,30.98,31.06,37800.0,15.156,15.2049,15.156,15.1951,37800.0
2006-05-25 13:50:00,31.07,31.1,31.05,31.06,62200.0,15.2,15.2147,15.1902,15.1951,62200.0
2006-05-25 14:00:00,31.06,31.1,31.04,31.06,34800.0,15.1951,15.2147,15.1853,15.1951,34800.0
2006-05-25 14:10:00,31.04,31.12,31.01,31.09,50600.0,15.1853,15.2245,15.1707,15.2098,50600.0
2006-05-25 14:20:00,31.09,31.13,31.05,31.11,41600.0,15.2098,15.2294,15.1902,15.2196,41600.0
2006-05-25 14:30:00,31.09,31.18,31.06,31.17,42600.0,15.2098,15.2538,15.1951,15.2489,42600.0
2006-05-25 14:40:00,31.17,31.18,31.14,31.18,49400.0,15.2489,15.2538,15.2343,15.2538,49400.0
2006-05-25 14:50:00,31.17,31.22,31.1,31.16,96400.0,15.2489,15.2734,15.2147,15.244,96400.0
2006-05-25 15:00:00,31.16,31.18,31.13,31.14,61400.0,15.244,15.2538,15.2294,15.2343,61400.0
2006-05-25 15:10:00,31.12,31.14,31.09,31.14,13800.0,15.2245,15.2343,15.2098,15.2343,13800.0
2006-05-25 15:20:00,31.14,31.14,31.07,31.08,33600.0,15.2343,15.2343,15.2,15.2049,33600.0
2006-05-25 15:30:00,31.08,31.15,31.08,31.11,86200.0,15.2049,15.2392,15.2049,15.2196,86200.0
2006-05-25 15:40:00,31.11,31.18,31.11,31.12,30000.0,15.2196,15.2538,15.2196,15.2245,30000.0
2006-05-25 15:50:00,31.12,31.24,31.12,31.24,177400.0,15.2245,15.2832,15.2245,15.2832,177400.0
2006-05-26 09:30:00,31.43,31.43,31.18,31.23,73400.0,15.3761,15.3761,15.2538,15.2783,73400.0
2006-05-26 09:40:00,31.22,31.26,31.1,31.19,64800.0,15.2734,15.293,15.2147,15.2587,64800.0
2006-05-26 09:50:00,31.17,31.25,31.14,31.19,172400.0,15.2489,15.2881,15.2343,15.2587,172400.0
2006-05-26 10:00:00,31.19,31.3,31.15,31.3,112800.0,15.2587,15.3125,15.2392,15.3125,112800.0
2006-05-26 10:10:00,31.3,31.31,31.25,31.29,100400.0,15.3125,15.3174,15.2881,15.3076,100400.0
2006-05-26 10:20:00,31.25,31.34,31.13,31.32,122800.0,15.2881,15.3321,15.2294,15.3223,122800.0
2006-05-26 10:30:00,31.33,31.38,31.33,31.36,58400.0,15.3272,15.3517,15.3272,15.3419,58400.0
2006-05-26 10:40:00,31.35,31.41,31.26,31.35,92000.0,15.337,15.3664,15.293,15.337,92000.0
2006-05-26 10:50:00,31.35,31.39,31.31,31.35,26800.0,15.337,15.3566,15.3174,15.337,26800.0
2006-05-26 11:00:00,31.35,31.38,31.3,31.35,22400.0,15.337,15.3517,15.3125,15.337,22400.0
2006-05-26 11:10:00,31.38,31.38,31.27,31.33,31400.0,15.3517,15.3517,15.2979,15.3272,31400.0
2006-05-26 11:20:00,31.32,31.37,31.31,31.36,12600.0,15.3223,15.3468,15.3174,15.3419,12600.0
2006-05-26 11:30:00,31.36,31.36,31.28,31.32,28400.0,15.3419,15.3419,15.3028,15.3223,28400.0
2006-05-26 11:40:00,31.31,31.36,31.31,31.33,8800.0,15.3174,15.3419,15.3174,15.3272,8800.0
2006-05-26 11:50:00,31.34,31.37,31.32,31.35,9000.0,15.3321,15.3468,15.3223,15.337,9000.0
2006-05-26 12:00:00,31.36,31.39,31.34,31.36,11600.0,15.3419,15.3566,15.3321,15.3419,11600.0
2006-05-26 12:10:00,31.35,31.38,31.34,31.37,13800.0,15.337,15.3517,15.3321,15.3468,13800.0
2006-05-26 12:20:00,31.37,31.4,31.37,31.4,17000.0,15.3468,15.3615,15.3468,15.3615,17000.0
2006-05-26 12:30:00,31.4,31.41,31.39,31.4,8800.0,15.3615,15.3664,15.3566,15.3615,8800.0
2006-05-26 12:40:00,31.41,31.45,31.4,31.43,10200.0,15.3664,15.3859,15.3615,15.3761,10200.0
2006-05-26 12:50:00,31.43,31.45,31.4,31.45,7400.0,15.3761,15.3859,15.3615,15.3859,7400.0
2006-05-26 13:00:00,31.43,31.48,31.42,31.46,14400.0,15.3761,15.4006,15.3712,15.3908,14400.0
2006-05-26 13:10:00,31.48,31.5,31.48,31.5,9800.0,15.4006,15.4104,15.4006,15.4104,9800.0
2006-05-26 13:20:00,31.5,31.55,31.49,31.55,11800.0,15.4104,15.4348,15.4055,15.4348,11800.0
2006-05-26 13:30:00,31.54,31.55,31.52,31.53,20600.0,15.43,15.4348,15.4202,15.4251,20600.0
2006-05-26 13:40:00,31.53,31.6,31.52,31.6,27400.0,15.4251,15.4593,15.4202,15.4593,27400.0
2006-05-26 13:50:00,31.59,31.69,31.57,31.69,23600.0,15.4544,15.5033,15.4446,15.5033,23600.0
2006-05-26 14:00:00,31.68,31.71,31.61,31.7,35800.0,15.4984,15.5131,15.4642,15.5082,35800.0
2006-05-26 14:10:00,31.7,31.76,31.67,31.75,46200.0,15.5082,15.5376,15.4936,15.5327,46200.0
2006-05-26 14:20:00,31.75,31.77,31.72,31.72,30600.0,15.5327,15.5425,15.518,15.518,30600.0
2006-05-26 14:30:00,31.74,31.8,31.72,31.77,69400.0,15.5278,15.5571,15.518,15.5425,69400.0
2006-05-26 14:40:00,31.77,31.78,31.7,31.74,33200.0,15.5425,15.5474,15.5082,15.5278,33200.0
2006-05-26 14:50:00,31.73,31.75,31.7,31.72,29600.0,15.5229,15.5327,15.5082,15.518,29600.0
2006-05-26 15:00:00,31.72,31.75,31.7,31.74,33600.0,15.518,15.5327,15.5082,15.5278,33600.0
2006-05-26 15:10:00,31.73,31.78,31.5,31.78,71400.0,15.5229,15.5474,15.4104,15.5474,71400.0
2006-05-26 15:20:00,31.78,31.82,31.77,31.82,63800.0,15.5474,15.5669,15.5425,15.5669,63800.0
2006-05-26 15:30:00,31.81,31.84,31.78,31.78,60000.0,15.562,15.5767,15.5474,15.5474,60000.0
2006-05-26 15:40:00,31.79,31.82,31.75,31.81,56200.0,15.5523,15.5669,15.5327,15.562,56200.0
2006-05-26 15:50:00,31.81,31.86,31.81,31.85,76400.0,15.562,15.5865,15.562,15.5816,76400.0
2006-05-30 09:30:00,31.85,31.85,31.58,31.7,69800.0,15.5816,15.5816,15.4495,15.5082,69800.0
2006-05-30 09:40:00,31.68,31.75,31.62,31.75,43000.0,15.4984,15.5327,15.4691,15.5327,43000.0
2006-05-30 09:50:00,31.75,31.8,31.7,31.72,48800.0,15.5327,15.5571,15.5082,15.518,48800.0
2006-05-30 10:00:00,31.75,31.75,31.63,31.7,53600.0,15.5327,15.5327,15.474,15.5082,53600.0
2006-05-30 10:10:00,31.68,31.71,31.56,31.62,31600.0,15.4984,15.5131,15.4397,15.4691,31600.0
2006-05-30 10:20:00,31.62,31.7,31.57,31.58,26200.0,15.4691,15.5082,15.4446,15.4495,26200.0
2006-05-30 10:30:00,31.59,31.64,31.5,31.62,37600.0,15.4544,15.4789,15.4104,15.4691,37600.0
2006-05-30 10:40:00,31.61,31.73,31.55,31.73,29400.0,15.4642,15.5229,15.4348,15.5229,29400.0
2006-05-30 10:50:00,31.71,31.72,31.6,31.6,11200.0,15.5131,15.518,15.4593,15.4593,11200.0
2006-05-30 11:00:00,31.57,31.59,31.49,31.58,38800.0,15.4446,15.4544,15.4055,15.4495,38800.0
2006-05-30 11:10:00,31.59,31.67,31.55,31.55,36600.0,15.4544,15.4936,15.4348,15.4348,36600.0
2006-05-30 11:20:00,31.53,31.53,31.48,31.5,13400.0,15.4251,15.4251,15.4006,15.4104,13400.0
2006-05-30 11:30:00,31.51,31.64,31.51,31.6,28000.0,15.4153,15.4789,15.4153,15.4593,28000.0
2006-05-30 11:40:00,31.61,31.61,31.53,31.56,11800.0,15.4642,15.4642,15.4251,15.4397,11800.0
2006-05-30 11:50:00,31.54,31.56,31.5,31.55,18000.0,15.43,15.4397,15.4104,15.4348,18000.0
2006-05-30 12:00:00,31.54,31.54,31.38,31.38,29200.0,15.43,15.43,15.3517,15.3517,29200.0
2006-05-30 12:10:00,31.38,31.43,31.38,31.42,16400.0,15.3517,15.3761,15.3517,15.3712,16400.0
2006-05-30 12:20:00,31.42,31.5,31.4,31.5,8200.0,15.3712,15.4104,15.3615,15.4104,8200.0
2006-05-30 12:30:00,31.52,31.58,31.5,31.53,13000.0,15.4202,15.4495,15.4104,15.4251,13000.0
2006-05-30 12:40:00,31.55,31.59,31.5,31.56,64200.0,15.4348,15.4544,15.4104,15.4397,64200.0
2006-05-30 12:50:00,31.57,31.57,31.5,31.51,47200.0,15.4446,15.4446,15.4104,15.4153,47200.0
2006-05-30 13:00:00,31.5,31.55,31.47,31.53,19200.0,15.4104,15.4348,15.3957,15.4251,19200.0
2006-05-30 13:10:00,31.54,31.57,31.48,31.53,13400.0,15.43,15.4446,15.4006,15.4251,13400.0
2006-05-30 13:20:00,31.53,31.53,31.41,31.49,16800.0,15.4251,15.4251,15.3664,15.4055,16800.0
2006-05-30 13:30:00,31.47,31.57,31.43,31.52,17600.0,15.3957,15.4446,15.3761,15.4202,17600.0
2006-05-30 13:40:00,31.51,31.51,31.43,31.45,18600.0,15.4153,15.4153,15.3761,15.3859,18600.0
2006-05-30 13:50:00,31.48,31.54,31.48,31.52,13800.0,15.4006,15.43,15.4006,15.4202,13800.0
2006-05-30 14:00:00,31.52,31.58,31.52,31.58,53000.0,15.4202,15.4495,15.4202,15.4495,53000.0
2006-05-30 14:10:00,31.59,31.65,31.57,31.63,37000.0,15.4544,15.4838,15.4446,15.474,37000.0
2006-05-30 14:20:00,31.63,31.63,31.55,31.59,23600.0,15.474,15.474,15.4348,15.4544,23600.0
2006-05-30 14:30:00,31.58,31.61,31.56,31.57,18200.0,15.4495,15.4642,15.4397,15.4446,18200.0
2006-05-30 14:40:00,31.57,31.6,31.54,31.55,20000.0,15.4446,15.4593,15.43,15.4348,20000.0
2006-05-30 14:50:00,31.58,31.58,31.5,31.5,29000.0,15.4495,15.4495,15.4104,15.4104,29000.0
2006-05-30 15:00:00,31.5,31.51,31.41,31.42,28600.0,15.4104,15.4153,15.3664,15.3712,28600.0
2006-05-30 15:10:00,31.45,31.47,31.33,31.41,32000.0,15.3859,15.3957,15.3272,15.3664,32000.0
2006-05-30 15:20:00,31.41,31.5,31.4,31.45,52200.0,15.3664,15.4104,15.3615,15.3859,52200.0
2006-05-30 15:30:00,31.45,31.5,31.32,31.36,66000.0,15.3859,15.4104,15.3223,15.3419,66000.0
2006-05-30 15:40:00,31.37,31.4,31.27,31.28,48000.0,15.3468,15.3615,15.2979,15.3028,48000.0
2006-05-30 15:50:00,31.28,31.39,31.25,31.36,125200.0,15.3028,15.3566,15.2881,15.3419,125200.0
2006-05-31 09:30:00,31.43,31.6,31.42,31.55,105400.0,15.3761,15.4593,15.3712,15.4348,105400.0
2006-05-31 09:40:00,31.54,31.61,31.49,31.55,88200.0,15.43,15.4642,15.4055,15.4348,88200.0
2006-05-31 09:50:00,31.56,31.62,31.52,31.58,76200.0,15.4397,15.4691,15.4202,15.4495,76200.0
2006-05-31 10:00:00,31.6,31.68,31.58,31.61,22600.0,15.4593,15.4984,15.4495,15.4642,22600.0
2006-05-31 10:10:00,31.67,31.77,31.65,31.69,138400.0,15.4936,15.5425,15.4838,15.5033,138400.0
2006-05-31 10:20:00,31.67,31.86,31.67,31.86,157400.0,15.4936,15.5865,15.4936,15.5865,157400.0
2006-05-31 10:30:00,31.85,32.04,31.85,31.99,71000.0,15.5816,15.6746,15.5816,15.6501,71000.0
2006-05-31 10:40:00,32.02,32.02,31.89,31.91,63200.0,15.6648,15.6648,15.6012,15.611,63200.0
2006-05-31 10:50:00,31.9,31.95,31.83,31.84,54200.0,15.6061,15.6305,15.5718,15.5767,54200.0
2006-05-31 11:00:00,31.85,31.88,31.75,31.75,91000.0,15.5816,15.5963,15.5327,15.5327,91000.0
2006-05-31 11:10:00,31.75,31.75,31.67,31.73,61800.0,15.5327,15.5327,15.4936,15.5229,61800.0
2006-05-31 11:20:00,31.71,31.76,31.68,31.68,95200.0,15.5131,15.5376,15.4984,15.4984,95200.0
2006-05-31 11:30:00,31.73,31.76,31.7,31.71,60800.0,15.5229,15.5376,15.5082,15.5131,60800.0
2006-05-31 11:40:00,31.72,31.72,31.65,31.66,32600.0,15.518,15.518,15.4838,15.4887,32600.0
2006-05-31 11:50:00,31.67,31.68,31.61,31.64,95200.0,15.4936,15.4984,15.4642,15.4789,95200.0
2006-05-31 12:00:00,31.64,31.68,31.58,31.68,62200.0,15.4789,15.4984,15.4495,15.4984,62200.0
2006-05-31 12:10:00,31.71,31.79,31.68,31.74,218600.0,15.5131,15.5523,15.4984,15.5278,218600.0
2006-05-31 12:20:00,31.72,31.81,31.72,31.81,58400.0,15.518,15.562,15.518,15.562,58400.0
2006-05-31 12:30:00,31.8,31.81,31.74,31.77,34800.0,15.5571,15.562,15.5278,15.5425,34800.0
2006-05-31 12:40:00,31.77,31.78,31.74,31.78,33000.0,15.5425,15.5474,15.5278,15.5474,33000.0
2006-05-31 12:50:00,31.77,31.78,31.74,31.74,22800.0,15.5425,15.5474,15.5278,15.5278,22800.0
2006-05-31 13:00:00,31.75,31.77,31.65,31.68,52600.0,15.5327,15.5425,15.4838,15.4984,52600.0
2006-05-31 13:10:00,31.67,31.72,31.66,31.66,49600.0,15.4936,15.518,15.4887,15.4887,49600.0
2006-05-31 13:20:00,31.68,31.68,31.59,31.59,7400.0,15.4984,15.4984,15.4544,15.4544,7400.0
2006-05-31 13:30:00,31.59,31.61,31.56,31.57,26200.0,15.4544,15.4642,15.4397,15.4446,26200.0
2006-05-31 13:40:00,31.57,31.64,31.57,31.64,14000.0,15.4446,15.4789,15.4446,15.4789,14000.0
2006-05-31 13:50:00,31.66,31.68,31.53,31.59,22400.0,15.4887,15.4984,15.4251,15.4544,22400.0
2006-05-31 14:00:00,31.58,31.66,31.48,31.61,101400.0,15.4495,15.4887,15.4006,15.4642,101400.0
2006-05-31 14:10:00,31.63,31.68,31.5,31.52,137600.0,15.474,15.4984,15.4104,15.4202,137600.0
2006-05-31 14:20:00,31.51,31.59,31.45,31.58,33400.0,15.4153,15.4544,15.3859,15.4495,33400.0
2006-05-31 14:30:00,31.59,31.64,31.55,31.62,54600.0,15.4544,15.4789,15.4348,15.4691,54600.0
2006-05-31 14:40:00,31.58,31.65,31.5,31.63,53600.0,15.4495,15.4838,15.4104,15.474,53600.0
2006-05-31 14:50:00,31.63,31.71,31.58,31.68,79400.0,15.474,15.5131,15.4495,15.4984,79400.0
2006-05-31 15:00:00,31.68,31.71,31.61,31.66,85200.0,15.4984,15.5131,15.4642,15.4887,85200.0
2006-05-31 15:10:00,31.65,31.71,31.64,31.71,84800.0,15.4838,15.5131,15.4789,15.5131,84800.0
2006-05-31 15:20:00,31.7,31.82,31.68,31.78,130600.0,15.5082,15.5669,15.4984,15.5474,130600.0
2006-05-31 15:30:00,31.79,31.81,31.68,31.74,93200.0,15.5523,15.562,15.4984,15.5278,93200.0
2006-05-31 15:40:00,31.73,31.89,31.73,31.85,114200.0,15.5229,15.6012,15.5229,15.5816,114200.0
2006-05-31 15:50:00,31.85,32.0,31.83,31.9,299000.0,15.5816,15.655,15.5718,15.6061,299000.0
2006-06-01 09:30:00,31.87,32.1,31.83,32.08,309800.0,15.5914,15.7039,15.5718,15.6941,309800.0
2006-06-01 09:40:00,32.08,32.15,31.95,32.12,376800.0,15.6941,15.7284,15.6305,15.7137,376800.0
2006-06-01 09:50:00,32.11,32.36,32.1,32.3,319200.0,15.7088,15.8311,15.7039,15.8018,319200.0
2006-06-01 10:00:00,32.3,32.4,32.17,32.39,612000.0,15.8018,15.8507,15.7382,15.8458,612000.0
2006-06-01 10:10:00,32.35,32.5,32.17,32.42,208600.0,15.8262,15.8996,15.7382,15.8605,208600.0
2006-06-01 10:20:00,32.4,32.44,32.38,32.43,109000.0,15.8507,15.8702,15.8409,15.8654,109000.0
2006-06-01 10:30:00,32.41,32.49,32.39,32.43,406200.0,15.8556,15.8947,15.8458,15.8654,406200.0
2006-06-01 10:40:00,32.43,32.45,32.4,32.42,62000.0,15.8654,15.8751,15.8507,15.8605,62000.0
2006-06-01 10:50:00,32.43,32.47,32.42,32.44,34600.0,15.8654,15.8849,15.8605,15.8702,34600.0
2006-06-01 11:00:00,32.44,32.52,32.44,32.52,38200.0,15.8702,15.9094,15.8702,15.9094,38200.0
2006-06-01 11:10:00,32.52,32.63,32.5,32.58,125800.0,15.9094,15.9632,15.8996,15.9387,125800.0
2006-06-01 11:20:00,32.59,32.71,32.56,32.71,87400.0,15.9436,16.0023,15.929,16.0023,87400.0
2006-06-01 11:30:00,32.68,32.81,32.68,32.79,87200.0,15.9877,16.0513,15.9877,16.0415,87200.0
2006-06-01 11:40:00,32.77,32.85,32.76,32.81,109200.0,16.0317,16.0708,16.0268,16.0513,109200.0
2006-06-01 11:50:00,32.8,32.83,32.74,32.75,77000.0,16.0464,16.061,16.017,16.0219,77000.0
2006-06-01 12:00:00,32.75,32.79,32.73,32.73,10200.0,16.0219,16.0415,16.0121,16.0121,10200.0
2006-06-01 12:10:00,32.74,32.74,32.68,32.71,34200.0,16.017,16.017,15.9877,16.0023,34200.0
2006-06-01 12:20:00,32.72,32.74,32.69,32.69,26800.0,16.0072,16.017,15.9926,15.9926,26800.0
2006-06-01 12:30:00,32.69,32.76,32.67,32.73,42200.0,15.9926,16.0268,15.9828,16.0121,42200.0
2006-06-01 12:40:00,32.72,32.73,32.66,32.67,35400.0,16.0072,16.0121,15.9779,15.9828,35400.0
2006-06-01 12:50:00,32.67,32.67,32.6,32.6,61000.0,15.9828,15.9828,15.9485,15.9485,61000.0
2006-06-01 13:00:00,32.6,32.63,32.58,32.58,47800.0,15.9485,15.9632,15.9387,15.9387,47800.0
2006-06-01 13:10:00,32.58,32.64,32.52,32.6,93800.0,15.9387,15.9681,15.9094,15.9485,93800.0
2006-06-01 13:20:00,32.6,32.64,32.59,32.63,62000.0,15.9485,15.9681,15.9436,15.9632,62000.0
2006-06-01 13:30:00,32.63,32.65,32.6,32.65,35400.0,15.9632,15.973,15.9485,15.973,35400.0
2006-06-01 13:40:00,32.63,32.7,32.63,32.63,52000.0,15.9632,15.9974,15.9632,15.9632,52000.0
2006-06-01 13:50:00,32.63,32.71,32.59,32.66,102400.0,15.9632,16.0023,15.9436,15.9779,102400.0
2006-06-01 14:00:00,32.65,32.69,32.62,32.62,54200.0,15.973,15.9926,15.9583,15.9583,54200.0
2006-06-01 14:10:00,32.6,32.69,32.6,32.69,122800.0,15.9485,15.9926,15.9485,15.9926,122800.0
2006-06-01 14:20:00,32.69,32.7,32.63,32.67,66800.0,15.9926,15.9974,15.9632,15.9828,66800.0
2006-06-01 14:30:00,32.69,32.69,32.61,32.66,105200.0,15.9926,15.9926,15.9534,15.9779,105200.0
2006-06-01 14:40:00,32.66,32.77,32.66,32.76,70200.0,15.9779,16.0317,15.9779,16.0268,70200.0
2006-06-01 14:50:00,32.76,32.76,32.68,32.74,47000.0,16.0268,16.0268,15.9877,16.017,47000.0
2006-06-01 15:00:00,32.74,32.81,32.73,32.8,70200.0,16.017,16.0513,16.0121,16.0464,70200.0
2006-06-01 15:10:00,32.81,32.84,32.76,32.8,61400.0,16.0513,16.0659,16.0268,16.0464,61400.0
2006-06-01 15:20:00,32.79,32.89,32.78,32.82,124800.0,16.0415,16.0904,16.0366,16.0562,124800.0
2006-06-01 15:30:00,32.82,32.92,32.81,32.9,88200.0,16.0562,16.1051,16.0513,16.0953,88200.0
2006-06-01 15:40:00,32.9,32.99,32.9,32.92,82000.0,16.0953,16.1393,16.0953,16.1051,82000.0
2006-06-01 15:50:00,32.91,32.94,32.83,32.94,146400.0,16.1002,16.1149,16.061,16.1149,146400.0
2006-06-02 09:30:00,32.96,33.0,32.84,32.95,119600.0,16.1246,16.1442,16.0659,16.1198,119600.0
2006-06-02 09:40:00,32.96,33.0,32.88,32.93,118800.0,16.1246,16.1442,16.0855,16.11,118800.0
2006-06-02 09:50:00,32.92,32.94,32.76,32.88,129400.0,16.1051,16.1149,16.0268,16.0855,129400.0
2006-06-02 10:00:00,32.85,32.98,32.83,32.9,71400.0,16.0708,16.1344,16.061,16.0953,71400.0
2006-06-02 10:10:00,32.9,32.94,32.81,32.85,47800.0,16.0953,16.1149,16.0513,16.0708,47800.0
2006-06-02 10:20:00,32.85,32.89,32.8,32.87,39800.0,16.0708,16.0904,16.0464,16.0806,39800.0
2006-06-02 10:30:00,32.88,32.95,32.84,32.95,43800.0,16.0855,16.1198,16.0659,16.1198,43800.0
2006-06-02 10:40:00,32.95,33.01,32.91,32.98,69600.0,16.1198,16.1491,16.1002,16.1344,69600.0
2006-06-02 10:50:00,32.97,32.99,32.93,32.96,60800.0,16.1295,16.1393,16.11,16.1246,60800.0
2006-06-02 11:00:00,32.97,33.04,32.97,33.02,34000.0,16.1295,16.1638,16.1295,16.154,34000.0
2006-06-02 11:10:00,33.01,33.06,33.01,33.02,45200.0,16.1491,16.1736,16.1491,16.154,45200.0
2006-06-02 11:20:00,33.02,33.09,32.99,33.01,223400.0,16.154,16.1882,16.1393,16.1491,223400.0
2006-06-02 11:30:00,33.02,33.05,32.98,33.02,33800.0,16.154,16.1687,16.1344,16.154,33800.0
2006-06-02 11:40:00,33.02,33.04,32.95,32.99,43000.0,16.154,16.1638,16.1198,16.1393,43000.0
2006-06-02 11:50:00,32.99,33.07,32.91,33.06,67800.0,16.1393,16.1785,16.1002,16.1736,67800.0
2006-06-02 12:00:00,33.06,33.08,33.0,33.08,45800.0,16.1736,16.1833,16.1442,16.1833,45800.0
2006-06-02 12:10:00,33.09,33.13,33.08,33.09,18400.0,16.1882,16.2078,16.1833,16.1882,18400.0
2006-06-02 12:20:00,33.1,33.13,33.06,33.1,36600.0,16.1931,16.2078,16.1736,16.1931,36600.0
2006-06-02 12:30:00,33.09,33.12,33.03,33.12,46600.0,16.1882,16.2029,16.1589,16.2029,46600.0
2006-06-02 12:40:00,33.13,33.13,33.08,33.1,1082400.0,16.2078,16.2078,16.1833,16.1931,1082400.0
2006-06-02 12:50:00,33.12,33.2,33.12,33.13,40400.0,16.2029,16.2421,16.2029,16.2078,40400.0
2006-06-02 13:00:00,33.13,33.2,33.13,33.13,42600.0,16.2078,16.2421,16.2078,16.2078,42600.0
2006-06-02 13:10:00,33.14,33.18,33.13,33.16,55400.0,16.2127,16.2323,16.2078,16.2225,55400.0
2006-06-02 13:20:00,33.15,33.25,33.15,33.25,165200.0,16.2176,16.2665,16.2176,16.2665,165200.0
2006-06-02 13:30:00,33.24,33.29,33.23,33.27,128600.0,16.2616,16.2861,16.2567,16.2763,128600.0
2006-06-02 13:40:00,33.27,33.33,33.25,33.29,163400.0,16.2763,16.3057,16.2665,16.2861,163400.0
2006-06-02 13:50:00,33.29,33.35,33.26,33.27,229200.0,16.2861,16.3154,16.2714,16.2763,229200.0
2006-06-02 14:00:00,33.29,33.31,33.23,33.31,88200.0,16.2861,16.2959,16.2567,16.2959,88200.0
2006-06-02 14:10:00,33.31,33.34,33.27,33.33,29600.0,16.2959,16.3105,16.2763,16.3057,29600.0
2006-06-02 14:20:00,33.32,33.34,33.27,33.29,60000.0,16.3008,16.3105,16.2763,16.2861,60000.0
2006-06-02 14:30:00,33.3,33.38,33.28,33.36,48200.0,16.291,16.3301,16.2812,16.3203,48200.0
2006-06-02 14:40:00,33.36,33.42,33.33,33.4,122200.0,16.3203,16.3497,16.3057,16.3399,122200.0
2006-06-02 14:50:00,33.4,33.43,33.35,33.4,65800.0,16.3399,16.3546,16.3154,16.3399,65800.0
2006-06-02 15:00:00,33.4,33.4,33.32,33.38,61200.0,16.3399,16.3399,16.3008,16.3301,61200.0
2006-06-02 15:10:00,33.38,33.46,33.36,33.46,120600.0,16.3301,16.3693,16.3203,16.3693,120600.0
2006-06-02 15:20:00,33.45,33.49,33.43,33.49,106600.0,16.3644,16.3839,16.3546,16.3839,106600.0
2006-06-02 15:30:00,33.48,33.5,33.4,33.45,140000.0,16.379,16.3888,16.3399,16.3644,140000.0
2006-06-02 15:40:00,33.46,33.47,33.37,33.42,72800.0,16.3693,16.3741,16.3252,16.3497,72800.0
2006-06-02 15:50:00,33.43,33.49,33.38,33.49,141600.0,16.3546,16.3839,16.3301,16.3839,141600.0
2006-06-05 09:30:00,33.4,33.41,33.31,33.38,61800.0,16.3399,16.3448,16.2959,16.3301,61800.0
2006-06-05 09:40:00,33.38,33.39,33.33,33.36,64400.0,16.3301,16.335,16.3057,16.3203,64400.0
2006-06-05 09:50:00,33.35,33.42,33.34,33.38,55400.0,16.3154,16.3497,16.3105,16.3301,55400.0
2006-06-05 10:00:00,33.38,33.48,33.37,33.45,138200.0,16.3301,16.379,16.3252,16.3644,138200.0
2006-06-05 10:10:00,33.44,33.55,33.42,33.52,80600.0,16.3595,16.4133,16.3497,16.3986,80600.0
2006-06-05 10:20:00,33.52,33.67,33.52,33.67,121400.0,16.3986,16.472,16.3986,16.472,121400.0
2006-06-05 10:30:00,33.66,33.69,33.63,33.68,38800.0,16.4671,16.4818,16.4524,16.4769,38800.0
2006-06-05 10:40:00,33.68,33.71,33.66,33.69,35600.0,16.4769,16.4916,16.4671,16.4818,35600.0
2006-06-05 10:50:00,33.7,33.77,33.68,33.76,29600.0,16.4867,16.5209,16.4769,16.516,29600.0
2006-06-05 11:00:00,33.76,33.82,33.75,33.76,28400.0,16.516,16.5454,16.5111,16.516,28400.0
2006-06-05 11:10:00,33.76,33.76,33.63,33.66,44600.0,16.516,16.516,16.4524,16.4671,44600.0
2006-06-05 11:20:00,33.66,33.68,33.63,33.63,48600.0,16.4671,16.4769,16.4524,16.4524,48600.0
2006-06-05 11:30:00,33.62,33.66,33.62,33.62,34400.0,16.4475,16.4671,16.4475,16.4475,34400.0
2006-06-05 11:40:00,33.62,33.64,33.62,33.63,27600.0,16.4475,16.4573,16.4475,16.4524,27600.0
2006-06-05 11:50:00,33.63,33.68,33.61,33.68,23200.0,16.4524,16.4769,16.4426,16.4769,23200.0
2006-06-05 12:00:00,33.66,33.68,33.61,33.61,25600.0,16.4671,16.4769,16.4426,16.4426,25600.0
2006-06-05 12:10:00,33.63,33.69,33.62,33.69,11800.0,16.4524,16.4818,16.4475,16.4818,11800.0
2006-06-05 12:20:00,33.68,33.7,33.64,33.66,14400.0,16.4769,16.4867,16.4573,16.4671,14400.0
2006-06-05 12:30:00,33.66,33.67,33.6,33.62,35400.0,16.4671,16.472,16.4377,16.4475,35400.0
2006-06-05 12:40:00,33.6,33.65,33.6,33.63,14400.0,16.4377,16.4622,16.4377,16.4524,14400.0
2006-06-05 12:50:00,33.63,33.68,33.62,33.68,17600.0,16.4524,16.4769,16.4475,16.4769,17600.0
2006-06-05 13:00:00,33.69,33.71,33.65,33.68,43400.0,16.4818,16.4916,16.4622,16.4769,43400.0
2006-06-05 13:10:00,33.67,33.72,33.62,33.67,63800.0,16.472,16.4964,16.4475,16.472,63800.0
2006-06-05 13:20:00,33.67,33.68,33.6,33.65,224800.0,16.472,16.4769,16.4377,16.4622,224800.0
2006-06-05 13:30:00,33.65,33.68,33.63,33.65,14400.0,16.4622,16.4769,16.4524,16.4622,14400.0
2006-06-05 13:40:00,33.67,33.67,33.62,33.66,29400.0,16.472,16.472,16.4475,16.4671,29400.0
2006-06-05 13:50:00,33.66,33.68,33.61,33.65,20800.0,16.4671,16.4769,16.4426,16.4622,20800.0
2006-06-05 14:00:00,33.66,33.68,33.55,33.55,68600.0,16.4671,16.4769,16.4133,16.4133,68600.0
2006-06-05 14:10:00,33.55,33.56,33.47,33.47,86000.0,16.4133,16.4182,16.3741,16.3741,86000.0
2006-06-05 14:20:00,33.46,33.51,33.4,33.49,59400.0,16.3693,16.3937,16.3399,16.3839,59400.0
2006-06-05 14:30:00,33.48,33.48,33.41,33.41,87600.0,16.379,16.379,16.3448,16.3448,87600.0
2006-06-05 14:40:00,33.41,33.51,33.38,33.47,47200.0,16.3448,16.3937,16.3301,16.3741,47200.0
2006-06-05 14:50:00,33.46,33.46,33.4,33.41,37600.0,16.3693,16.3693,16.3399,16.3448,37600.0
2006-06-05 15:00:00,33.41,33.44,33.36,33.42,56000.0,16.3448,16.3595,16.3203,16.3497,56000.0
2006-06-05 15:10:00,33.42,33.49,33.35,33.49,63200.0,16.3497,16.3839,16.3154,16.3839,63200.0
2006-06-05 15:20:00,33.46,33.48,33.4,33.4,71600.0,16.3693,16.379,16.3399,16.3399,71600.0
2006-06-05 15:30:00,33.4,33.42,33.33,33.34,53600.0,16.3399,16.3497,16.3057,16.3105,53600.0
2006-06-05 15:40:00,33.34,33.35,33.24,33.24,126600.0,16.3105,16.3154,16.2616,16.2616,126600.0
2006-06-05 15:50:00,33.23,33.32,33.18,33.31,239600.0,16.2567,16.3008,16.2323,16.2959,239600.0
2006-06-06 09:30:00,33.03,33.03,32.91,32.96,91200.0,16.2997,16.2997,16.2405,16.2652,91200.0
2006-06-06 09:40:00,32.96,32.97,32.92,32.97,42400.0,16.2652,16.2701,16.2455,16.2701,42400.0
2006-06-06 09:50:00,32.96,33.01,32.94,32.99,77400.0,16.2652,16.2899,16.2553,16.28,77400.0
2006-06-06 10:00:00,32.98,32.99,32.87,32.91,280400.0,16.2751,16.28,16.2208,16.2405,280400.0
2006-06-06 10:10:00,32.93,32.93,32.76,32.8,103400.0,16.2504,16.2504,16.1665,16.1862,103400.0
2006-06-06 10:20:00,32.79,32.85,32.77,32.77,57200.0,16.1813,16.2109,16.1714,16.1714,57200.0
2006-06-06 10:30:00,32.77,32.77,32.6,32.6,67000.0,16.1714,16.1714,16.0875,16.0875,67000.0
2006-06-06 10:40:00,32.61,32.63,32.5,32.5,60000.0,16.0925,16.1024,16.0382,16.0382,60000.0
2006-06-06 10:50:00,32.51,32.53,32.37,32.41,73200.0,16.0431,16.053,15.974,15.9938,73200.0
2006-06-06 11:00:00,32.41,32.46,32.33,32.35,109800.0,15.9938,16.0185,15.9543,15.9642,109800.0
2006-06-06 11:10:00,32.35,32.35,32.29,32.34,69200.0,15.9642,15.9642,15.9346,15.9592,69200.0
2006-06-06 11:20:00,32.37,32.42,32.32,32.32,130600.0,15.974,15.9987,15.9494,15.9494,130600.0
2006-06-06 11:30:00,32.32,32.41,32.31,32.33,95600.0,15.9494,15.9938,15.9444,15.9543,95600.0
2006-06-06 11:40:00,32.36,32.45,32.33,32.38,47400.0,15.9691,16.0135,15.9543,15.979,47400.0
2006-06-06 11:50:00,32.4,32.41,32.34,32.39,44000.0,15.9888,15.9938,15.9592,15.9839,44000.0
2006-06-06 12:00:00,32.38,32.4,32.35,32.38,42000.0,15.979,15.9888,15.9642,15.979,42000.0
2006-06-06 12:10:00,32.37,32.69,32.35,32.68,52400.0,15.974,16.132,15.9642,16.127,52400.0
2006-06-06 12:20:00,32.65,32.66,32.49,32.49,23600.0,16.1122,16.1172,16.0333,16.0333,23600.0
2006-06-06 12:30:00,32.49,32.65,32.48,32.63,29800.0,16.0333,16.1122,16.0283,16.1024,29800.0
2006-06-06 12:40:00,32.63,32.77,32.63,32.71,42800.0,16.1024,16.1714,16.1024,16.1418,42800.0
2006-06-06 12:50:00,32.72,32.83,32.64,32.8,46000.0,16.1468,16.201,16.1073,16.1862,46000.0
2006-06-06 13:00:00,32.8,32.85,32.71,32.76,33400.0,16.1862,16.2109,16.1418,16.1665,33400.0
2006-06-06 13:10:00,32.74,32.82,32.71,32.77,27000.0,16.1566,16.1961,16.1418,16.1714,27000.0
2006-06-06 13:20:00,32.77,32.92,32.77,32.88,28000.0,16.1714,16.2455,16.1714,16.2257,28000.0
2006-06-06 13:30:00,32.88,32.89,32.78,32.82,38200.0,16.2257,16.2307,16.1764,16.1961,38200.0
2006-06-06 13:40:00,32.8,32.8,32.6,32.61,22200.0,16.1862,16.1862,16.0875,16.0925,22200.0
2006-06-06 13:50:00,32.62,32.68,32.58,32.65,35800.0,16.0974,16.127,16.0777,16.1122,35800.0
2006-06-06 14:00:00,32.68,32.68,32.57,32.6,25400.0,16.127,16.127,16.0727,16.0875,25400.0
2006-06-06 14:10:00,32.56,32.58,32.4,32.42,46600.0,16.0678,16.0777,15.9888,15.9987,46600.0
2006-06-06 14:20:00,32.43,32.54,32.43,32.51,56400.0,16.0037,16.0579,16.0037,16.0431,56400.0
2006-06-06 14:30:00,32.49,32.52,32.43,32.46,40600.0,16.0333,16.0481,16.0037,16.0185,40600.0
2006-06-06 14:40:00,32.44,32.45,32.33,32.4,35800.0,16.0086,16.0135,15.9543,15.9888,35800.0
2006-06-06 14:50:00,32.4,32.46,32.35,32.37,23400.0,15.9888,16.0185,15.9642,15.974,23400.0
2006-06-06 15:00:00,32.38,32.42,32.35,32.38,66000.0,15.979,15.9987,15.9642,15.979,66000.0
2006-06-06 15:10:00,32.38,32.38,32.21,32.22,83000.0,15.979,15.979,15.8951,15.9,83000.0
2006-06-06 15:20:00,32.24,32.38,32.24,32.38,41000.0,15.9099,15.979,15.9099,15.979,41000.0
2006-06-06 15:30:00,32.38,32.54,32.37,32.49,110600.0,15.979,16.0579,15.974,16.0333,110600.0
2006-06-06 15:40:00,32.32,32.65,32.32,32.63,121600.0,15.9494,16.1122,15.9494,16.1024,121600.0
2006-06-06 15:50:00,32.63,32.7,32.56,32.69,91000.0,16.1024,16.1369,16.0678,16.132,91000.0
2006-06-07 09:30:00,32.75,32.81,32.72,32.8,65000.0,16.1616,16.1912,16.1468,16.1862,65000.0
2006-06-07 09:40:00,32.8,32.8,32.68,32.7,185600.0,16.1862,16.1862,16.127,16.1369,185600.0
2006-06-07 09:50:00,32.71,32.74,32.63,32.69,74400.0,16.1418,16.1566,16.1024,16.132,74400.0
2006-06-07 10:00:00,32.69,32.9,32.69,32.85,75600.0,16.132,16.2356,16.132,16.2109,75600.0
2006-06-07 10:10:00,32.85,32.92,32.82,32.88,84400.0,16.2109,16.2455,16.1961,16.2257,84400.0
2006-06-07 10:20:00,32.87,33.0,32.85,32.98,59600.0,16.2208,16.2849,16.2109,16.2751,59600.0
2006-06-07 10:30:00,32.98,33.05,32.96,33.03,139600.0,16.2751,16.3096,16.2652,16.2997,139600.0
2006-06-07 10:40:00,33.05,33.1,32.99,33.05,104800.0,16.3096,16.3343,16.28,16.3096,104800.0
2006-06-07 10:50:00,33.05,33.13,33.0,33.12,47200.0,16.3096,16.3491,16.2849,16.3442,47200.0
2006-06-07 11:00:00,33.11,33.15,33.05,33.06,36200.0,16.3392,16.359,16.3096,16.3145,36200.0
2006-06-07 11:10:00,33.06,33.09,33.01,33.02,33400.0,16.3145,16.3294,16.2899,16.2948,33400.0
2006-06-07 11:20:00,33.03,33.03,32.95,32.96,96200.0,16.2997,16.2997,16.2603,16.2652,96200.0
2006-06-07 11:30:00,32.95,33.08,32.95,33.08,54000.0,16.2603,16.3244,16.2603,16.3244,54000.0
2006-06-07 11:40:00,33.08,33.08,33.0,33.01,31600.0,16.3244,16.3244,16.2849,16.2899,31600.0
2006-06-07 11:50:00,32.99,33.06,32.99,33.04,158800.0,16.28,16.3145,16.28,16.3047,158800.0
2006-06-07 12:00:00,33.04,33.04,32.94,32.95,62800.0,16.3047,16.3047,16.2553,16.2603,62800.0
2006-06-07 12:10:00,32.95,32.98,32.91,32.98,14800.0,16.2603,16.2751,16.2405,16.2751,14800.0
2006-06-07 12:20:00,32.98,32.99,32.88,32.88,81800.0,16.2751,16.28,16.2257,16.2257,81800.0
2006-06-07 12:30:00,32.9,32.98,32.88,32.88,59800.0,16.2356,16.2751,16.2257,16.2257,59800.0
2006-06-07 12:40:00,32.88,32.93,32.85,32.87,34800.0,16.2257,16.2504,16.2109,16.2208,34800.0
2006-06-07 12:50:00,32.86,32.9,32.81,32.85,52600.0,16.2159,16.2356,16.1912,16.2109,52600.0
2006-06-07 13:00:00,32.88,32.93,32.85,32.92,30200.0,16.2257,16.2504,16.2109,16.2455,30200.0
2006-06-07 13:10:00,32.93,32.95,32.83,32.85,112200.0,16.2504,16.2603,16.201,16.2109,112200.0
2006-06-07 13:20:00,32.85,32.96,32.82,32.93,118400.0,16.2109,16.2652,16.1961,16.2504,118400.0
2006-06-07 13:30:00,32.94,32.99,32.84,32.92,86600.0,16.2553,16.28,16.206,16.2455,86600.0
2006-06-07 13:40:00,32.94,32.99,32.92,32.92,54600.0,16.2553,16.28,16.2455,16.2455,54600.0
2006-06-07 13:50:00,32.91,33.01,32.91,32.97,67400.0,16.2405,16.2899,16.2405,16.2701,67400.0
2006-06-07 14:00:00,32.97,32.97,32.88,32.92,89000.0,16.2701,16.2701,16.2257,16.2455,89000.0
2006-06-07 14:10:00,32.92,33.0,32.9,32.9,43200.0,16.2455,16.2849,16.2356,16.2356,43200.0
2006-06-07 14:20:00,32.9,32.96,32.87,32.95,142000.0,16.2356,16.2652,16.2208,16.2603,142000.0
2006-06-07 14:30:00,32.93,32.95,32.85,32.85,114400.0,16.2504,16.2603,16.2109,16.2109,114400.0
2006-06-07 14:40:00,32.86,32.86,32.77,32.79,17600.0,16.2159,16.2159,16.1714,16.1813,17600.0
2006-06-07 14:50:00,32.77,32.82,32.75,32.77,18800.0,16.1714,16.1961,16.1616,16.1714,18800.0
2006-06-07 15:00:00,32.76,32.83,32.73,32.74,16000.0,16.1665,16.201,16.1517,16.1566,16000.0
2006-06-07 15:10:00,32.74,32.74,31.68,32.7,465400.0,16.1566,16.1566,15.6335,16.1369,465400.0
2006-06-07 15:20:00,32.7,32.84,32.62,32.68,40400.0,16.1369,16.206,16.0974,16.127,40400.0
2006-06-07 15:30:00,32.68,32.81,32.67,32.79,35600.0,16.127,16.1912,16.1221,16.1813,35600.0
2006-06-07 15:40:00,32.76,32.77,32.63,32.65,479200.0,16.1665,16.1714,16.1024,16.1122,479200.0
2006-06-07 15:50:00,32.65,32.72,32.6,32.6,332000.0,16.1122,16.1468,16.0875,16.0875,332000.0
2006-06-08 09:30:00,32.45,32.62,32.44,32.48,299000.0,16.0135,16.0974,16.0086,16.0283,299000.0
2006-06-08 09:40:00,32.47,32.53,32.45,32.51,130200.0,16.0234,16.053,16.0135,16.0431,130200.0
2006-06-08 09:50:00,32.51,32.51,32.34,32.4,119800.0,16.0431,16.0431,15.9592,15.9888,119800.0
2006-06-08 10:00:00,32.48,32.59,32.41,32.59,124600.0,16.0283,16.0826,15.9938,16.0826,124600.0
2006-06-08 10:10:00,32.57,32.6,32.51,32.53,50400.0,16.0727,16.0875,16.0431,16.053,50400.0
2006-06-08 10:20:00,32.55,32.6,32.5,32.5,50600.0,16.0629,16.0875,16.0382,16.0382,50600.0
2006-06-08 10:30:00,32.52,32.62,32.49,32.6,147800.0,16.0481,16.0974,16.0333,16.0875,147800.0
2006-06-08 10:40:00,32.57,32.7,32.56,32.66,81000.0,16.0727,16.1369,16.0678,16.1172,81000.0
2006-06-08 10:50:00,32.66,32.71,32.58,32.66,222800.0,16.1172,16.1418,16.0777,16.1172,222800.0
2006-06-08 11:00:00,32.68,32.98,32.68,32.98,103200.0,16.127,16.2751,16.127,16.2751,103200.0
2006-06-08 11:10:00,32.98,32.98,32.85,32.87,74600.0,16.2751,16.2751,16.2109,16.2208,74600.0
2006-06-08 11:20:00,32.86,32.97,32.73,32.94,125200.0,16.2159,16.2701,16.1517,16.2553,125200.0
2006-06-08 11:30:00,32.95,32.98,32.81,32.94,83800.0,16.2603,16.2751,16.1912,16.2553,83800.0
2006-06-08 11:40:00,32.94,33.03,32.94,32.96,89000.0,16.2553,16.2997,16.2553,16.2652,89000.0
2006-06-08 11:50:00,32.97,33.03,32.91,33.03,55600.0,16.2701,16.2997,16.2405,16.2997,55600.0
2006-06-08 12:00:00,33.02,33.07,32.86,32.97,87200.0,16.2948,16.3195,16.2159,16.2701,87200.0
2006-06-08 12:10:00,32.97,33.02,32.85,32.88,69000.0,16.2701,16.2948,16.2109,16.2257,69000.0
2006-06-08 12:20:00,32.88,32.9,32.79,32.88,54000.0,16.2257,16.2356,16.1813,16.2257,54000.0
2006-06-08 12:30:00,32.88,32.93,32.86,32.92,101600.0,16.2257,16.2504,16.2159,16.2455,101600.0
2006-06-08 12:40:00,32.9,32.93,32.78,32.83,238400.0,16.2356,16.2504,16.1764,16.201,238400.0
2006-06-08 12:50:00,32.83,32.88,32.75,32.75,64600.0,16.201,16.2257,16.1616,16.1616,64600.0
2006-06-08 13:00:00,32.73,32.82,32.68,32.69,54400.0,16.1517,16.1961,16.127,16.132,54400.0
2006-06-08 13:10:00,32.7,32.77,32.68,32.73,125200.0,16.1369,16.1714,16.127,16.1517,125200.0
2006-06-08 13:20:00,32.73,32.77,32.68,32.74,75800.0,16.1517,16.1714,16.127,16.1566,75800.0
2006-06-08 13:30:00,32.74,32.77,32.67,32.7,87200.0,16.1566,16.1714,16.1221,16.1369,87200.0
2006-06-08 13:40:00,32.71,32.73,32.65,32.66,160400.0,16.1418,16.1517,16.1122,16.1172,160400.0
2006-06-08 13:50:00,32.66,32.73,32.6,32.69,117200.0,16.1172,16.1517,16.0875,16.132,117200.0
2006-06-08 14:00:00,32.69,32.7,32.59,32.62,293200.0,16.132,16.1369,16.0826,16.0974,293200.0
2006-06-08 14:10:00,32.6,32.65,32.56,32.62,82200.0,16.0875,16.1122,16.0678,16.0974,82200.0
2006-06-08 14:20:00,32.6,32.6,32.52,32.52,49600.0,16.0875,16.0875,16.0481,16.0481,49600.0
2006-06-08 14:30:00,32.52,32.58,32.51,32.58,45800.0,16.0481,16.0777,16.0431,16.0777,45800.0
2006-06-08 14:40:00,32.58,32.67,32.56,32.6,52200.0,16.0777,16.1221,16.0678,16.0875,52200.0
2006-06-08 14:50:00,32.6,32.63,32.52,32.55,60800.0,16.0875,16.1024,16.0481,16.0629,60800.0
2006-06-08 15:00:00,32.56,32.73,32.56,32.67,42600.0,16.0678,16.1517,16.0678,16.1221,42600.0
2006-06-08 15:10:00,32.69,32.76,32.63,32.65,61800.0,16.132,16.1665,16.1024,16.1122,61800.0
2006-06-08 15:20:00,32.67,32.7,32.63,32.67,54200.0,16.1221,16.1369,16.1024,16.1221,54200.0
2006-06-08 15:30:00,32.68,32.74,32.64,32.7,77400.0,16.127,16.1566,16.1073,16.1369,77400.0
2006-06-08 15:40:00,32.68,32.71,32.59,32.67,72600.0,16.127,16.1418,16.0826,16.1221,72600.0
2006-06-08 15:50:00,32.67,32.69,32.63,32.64,96400.0,16.1221,16.132,16.1024,16.1073,96400.0
2006-06-09 09:30:00,32.58,32.75,32.52,32.55,48600.0,16.0777,16.1616,16.0481,16.0629,48600.0
2006-06-09 09:40:00,32.62,32.69,32.55,32.68,34400.0,16.0974,16.132,16.0629,16.127,34400.0
2006-06-09 09:50:00,32.68,32.8,32.68,32.8,83200.0,16.127,16.1862,16.127,16.1862,83200.0
2006-06-09 10:00:00,32.75,32.9,32.75,32.85,56000.0,16.1616,16.2356,16.1616,16.2109,56000.0
2006-06-09 10:10:00,32.85,32.95,32.79,32.86,59800.0,16.2109,16.2603,16.1813,16.2159,59800.0
2006-06-09 10:20:00,32.88,32.98,32.87,32.94,48400.0,16.2257,16.2751,16.2208,16.2553,48400.0
2006-06-09 10:30:00,32.94,33.1,32.91,33.1,431800.0,16.2553,16.3343,16.2405,16.3343,431800.0
2006-06-09 10:40:00,33.09,33.16,32.87,33.07,106200.0,16.3294,16.3639,16.2208,16.3195,106200.0
2006-06-09 10:50:00,33.08,33.09,32.97,32.98,34600.0,16.3244,16.3294,16.2701,16.2751,34600.0
2006-06-09 11:00:00,32.97,33.1,32.96,33.04,49800.0,16.2701,16.3343,16.2652,16.3047,49800.0
2006-06-09 11:10:00,33.03,33.05,32.98,33.01,17400.0,16.2997,16.3096,16.2751,16.2899,17400.0
2006-06-09 11:20:00,33.02,33.04,32.99,33.02,20800.0,16.2948,16.3047,16.28,16.2948,20800.0
2006-06-09 11:30:00,33.0,33.04,32.95,32.96,19000.0,16.2849,16.3047,16.2603,16.2652,19000.0
2006-06-09 11:40:00,32.97,32.97,32.86,32.87,15400.0,16.2701,16.2701,16.2159,16.2208,15400.0
2006-06-09 11:50:00,32.88,32.95,32.84,32.93,386200.0,16.2257,16.2603,16.206,16.2504,386200.0
2006-06-09 12:00:00,32.91,33.0,32.91,33.0,12400.0,16.2405,16.2849,16.2405,16.2849,12400.0
2006-06-09 12:10:00,33.01,33.01,32.92,32.93,24200.0,16.2899,16.2899,16.2455,16.2504,24200.0
2006-06-09 12:20:00,32.93,32.97,32.91,32.95,122800.0,16.2504,16.2701,16.2405,16.2603,122800.0
2006-06-09 12:30:00,32.96,33.01,32.95,32.99,5200.0,16.2652,16.2899,16.2603,16.28,5200.0
2006-06-09 12:40:00,32.99,33.05,32.99,33.03,89400.0,16.28,16.3096,16.28,16.2997,89400.0
2006-06-09 12:50:00,33.02,33.02,32.88,32.93,135000.0,16.2948,16.2948,16.2257,16.2504,135000.0
2006-06-09 13:00:00,32.91,32.97,32.9,32.97,78000.0,16.2405,16.2701,16.2356,16.2701,78000.0
2006-06-09 13:10:00,32.99,32.99,32.94,32.95,64400.0,16.28,16.28,16.2553,16.2603,64400.0
2006-06-09 13:20:00,32.95,32.99,32.93,32.93,194200.0,16.2603,16.28,16.2504,16.2504,194200.0
2006-06-09 13:30:00,32.93,32.97,32.92,32.97,95000.0,16.2504,16.2701,16.2455,16.2701,95000.0
2006-06-09 13:40:00,32.97,33.01,32.93,32.98,384200.0,16.2701,16.2899,16.2504,16.2751,384200.0
2006-06-09 13:50:00,33.01,33.06,32.95,33.02,107000.0,16.2899,16.3145,16.2603,16.2948,107000.0
2006-06-09 14:00:00,33.02,33.12,33.02,33.07,65000.0,16.2948,16.3442,16.2948,16.3195,65000.0
2006-06-09 14:10:00,33.07,33.11,33.06,33.07,43800.0,16.3195,16.3392,16.3145,16.3195,43800.0
2006-06-09 14:20:00,33.07,33.14,33.07,33.14,43200.0,16.3195,16.354,16.3195,16.354,43200.0
2006-06-09 14:30:00,33.13,33.15,33.08,33.09,100800.0,16.3491,16.359,16.3244,16.3294,100800.0
2006-06-09 14:40:00,33.08,33.13,33.08,33.1,53800.0,16.3244,16.3491,16.3244,16.3343,53800.0
2006-06-09 14:50:00,33.09,33.14,33.07,33.07,37400.0,16.3294,16.354,16.3195,16.3195,37400.0
2006-06-09 15:00:00,33.05,33.08,33.0,33.07,120400.0,16.3096,16.3244,16.2849,16.3195,120400.0
2006-06-09 15:10:00,33.07,33.15,33.05,33.12,38800.0,16.3195,16.359,16.3096,16.3442,38800.0
2006-06-09 15:20:00,33.12,33.14,33.08,33.12,182000.0,16.3442,16.354,16.3244,16.3442,182000.0
2006-06-09 15:30:00,33.12,33.16,33.08,33.16,36400.0,16.3442,16.3639,16.3244,16.3639,36400.0
2006-06-09 15:40:00,33.16,33.18,32.99,32.99,473400.0,16.3639,16.3738,16.28,16.28,473400.0
2006-06-09 15:50:00,33.0,33.09,32.99,33.01,194000.0,16.2849,16.3294,16.28,16.2899,194000.0
2006-06-12 09:30:00,32.73,33.05,32.7,33.04,112000.0,16.1517,16.3096,16.1369,16.3047,112000.0
2006-06-12 09:40:00,33.01,33.04,32.95,32.98,37800.0,16.2899,16.3047,16.2603,16.2751,37800.0
2006-06-12 09:50:00,33.01,33.06,32.94,33.04,89600.0,16.2899,16.3145,16.2553,16.3047,89600.0
2006-06-12 10:00:00,33.01,33.1,33.01,33.04,78400.0,16.2899,16.3343,16.2899,16.3047,78400.0
2006-06-12 10:10:00,33.03,33.13,33.0,33.13,93200.0,16.2997,16.3491,16.2849,16.3491,93200.0
2006-06-12 10:20:00,33.13,33.15,33.08,33.15,53400.0,16.3491,16.359,16.3244,16.359,53400.0
2006-06-12 10:30:00,33.13,33.2,33.05,33.1,61000.0,16.3491,16.3836,16.3096,16.3343,61000.0
2006-06-12 10:40:00,33.07,33.15,33.01,33.09,64200.0,16.3195,16.359,16.2899,16.3294,64200.0
2006-06-12 10:50:00,33.1,33.1,33.01,33.07,148800.0,16.3343,16.3343,16.2899,16.3195,148800.0
2006-06-12 11:00:00,33.06,33.13,32.99,33.09,124000.0,16.3145,16.3491,16.28,16.3294,124000.0
2006-06-12 11:10:00,33.08,33.15,33.0,33.05,150400.0,16.3244,16.359,16.2849,16.3096,150400.0
2006-06-12 11:20:00,33.03,33.15,33.01,33.13,146000.0,16.2997,16.359,16.2899,16.3491,146000.0
2006-06-12 11:30:00,33.14,33.23,33.08,33.1,61600.0,16.354,16.3984,16.3244,16.3343,61600.0
2006-06-12 11:40:00,33.1,33.12,32.98,33.04,115000.0,16.3343,16.3442,16.2751,16.3047,115000.0
2006-06-12 11:50:00,33.04,33.09,33.01,33.09,64800.0,16.3047,16.3294,16.2899,16.3294,64800.0
2006-06-12 12:00:00,33.08,33.19,33.07,33.17,38800.0,16.3244,16.3787,16.3195,16.3688,38800.0
2006-06-12 12:10:00,33.19,33.21,33.15,33.21,21400.0,16.3787,16.3886,16.359,16.3886,21400.0
2006-06-12 12:20:00,33.18,33.28,33.13,33.24,51000.0,16.3738,16.4231,16.3491,16.4034,51000.0
2006-06-12 12:30:00,33.24,33.27,33.22,33.25,23600.0,16.4034,16.4182,16.3935,16.4083,23600.0
2006-06-12 12:40:00,33.24,33.3,33.24,33.28,13400.0,16.4034,16.433,16.4034,16.4231,13400.0
2006-06-12 12:50:00,33.3,33.31,33.24,33.25,71400.0,16.433,16.4379,16.4034,16.4083,71400.0
2006-06-12 13:00:00,33.25,33.3,33.2,33.27,86600.0,16.4083,16.433,16.3836,16.4182,86600.0
2006-06-12 13:10:00,33.27,33.28,33.22,33.23,224000.0,16.4182,16.4231,16.3935,16.3984,224000.0
2006-06-12 13:20:00,33.22,33.28,33.2,33.27,52800.0,16.3935,16.4231,16.3836,16.4182,52800.0
2006-06-12 13:30:00,33.27,33.29,33.2,33.24,43400.0,16.4182,16.428,16.3836,16.4034,43400.0
2006-06-12 13:40:00,33.24,33.36,33.24,33.35,49000.0,16.4034,16.4626,16.4034,16.4577,49000.0
2006-06-12 13:50:00,33.35,33.38,33.33,33.35,34200.0,16.4577,16.4725,16.4478,16.4577,34200.0
2006-06-12 14:00:00,33.35,33.35,33.28,33.31,32000.0,16.4577,16.4577,16.4231,16.4379,32000.0
2006-06-12 14:10:00,33.3,33.35,33.24,33.3,91400.0,16.433,16.4577,16.4034,16.433,91400.0
2006-06-12 14:20:00,33.31,33.35,33.27,33.33,106400.0,16.4379,16.4577,16.4182,16.4478,106400.0
2006-06-12 14:30:00,33.33,33.33,33.29,33.31,80200.0,16.4478,16.4478,16.428,16.4379,80200.0
2006-06-12 14:40:00,33.29,33.3,33.21,33.28,93600.0,16.428,16.433,16.3886,16.4231,93600.0
2006-06-12 14:50:00,33.28,33.33,33.23,33.25,55600.0,16.4231,16.4478,16.3984,16.4083,55600.0
2006-06-12 15:00:00,33.25,33.28,33.23,33.28,48200.0,16.4083,16.4231,16.3984,16.4231,48200.0
2006-06-12 15:10:00,33.28,33.32,33.25,33.26,222800.0,16.4231,16.4429,16.4083,16.4132,222800.0
2006-06-12 15:20:00,33.26,33.3,33.24,33.26,78800.0,16.4132,16.433,16.4034,16.4132,78800.0
2006-06-12 15:30:00,33.25,33.4,33.24,33.37,152000.0,16.4083,16.4823,16.4034,16.4675,152000.0
2006-06-12 15:40:00,33.37,33.4,33.32,33.38,65600.0,16.4675,16.4823,16.4429,16.4725,65600.0
2006-06-12 15:50:00,33.38,33.38,33.3,33.37,256200.0,16.4725,16.4725,16.433,16.4675,256200.0
2006-06-13 09:30:00,33.35,33.4,33.3,33.38,65400.0,16.4577,16.4823,16.433,16.4725,65400.0
2006-06-13 09:40:00,33.38,33.58,33.3,33.52,118000.0,16.4725,16.5712,16.433,16.5416,118000.0
2006-06-13 09:50:00,33.52,33.58,33.43,33.58,164200.0,16.5416,16.5712,16.4971,16.5712,164200.0
2006-06-13 10:00:00,33.58,33.58,33.49,33.53,155200.0,16.5712,16.5712,16.5267,16.5465,155200.0
2006-06-13 10:10:00,33.52,33.65,33.52,33.59,71400.0,16.5416,16.6057,16.5416,16.5761,71400.0
2006-06-13 10:20:00,33.6,33.67,33.49,33.66,80200.0,16.581,16.6156,16.5267,16.6106,80200.0
2006-06-13 10:30:00,33.63,33.67,33.58,33.6,56600.0,16.5958,16.6156,16.5712,16.581,56600.0
2006-06-13 10:40:00,33.59,33.62,33.48,33.56,105600.0,16.5761,16.5909,16.5218,16.5613,105600.0
2006-06-13 10:50:00,33.56,33.58,33.48,33.54,118800.0,16.5613,16.5712,16.5218,16.5514,118800.0
2006-06-13 11:00:00,33.51,33.56,33.38,33.38,57200.0,16.5366,16.5613,16.4725,16.4725,57200.0
2006-06-13 11:10:00,33.38,33.48,33.37,33.47,62000.0,16.4725,16.5218,16.4675,16.5169,62000.0
2006-06-13 11:20:00,33.47,33.49,33.38,33.46,99200.0,16.5169,16.5267,16.4725,16.5119,99200.0
2006-06-13 11:30:00,33.48,33.48,33.4,33.42,90000.0,16.5218,16.5218,16.4823,16.4922,90000.0
2006-06-13 11:40:00,33.43,33.55,33.4,33.55,95000.0,16.4971,16.5564,16.4823,16.5564,95000.0
2006-06-13 11:50:00,33.55,33.6,33.48,33.58,76800.0,16.5564,16.581,16.5218,16.5712,76800.0
2006-06-13 12:00:00,33.58,33.6,33.55,33.58,19400.0,16.5712,16.581,16.5564,16.5712,19400.0
2006-06-13 12:10:00,33.58,33.62,33.51,33.58,48000.0,16.5712,16.5909,16.5366,16.5712,48000.0
2006-06-13 12:20:00,33.59,33.59,33.4,33.41,98400.0,16.5761,16.5761,16.4823,16.4873,98400.0
2006-06-13 12:30:00,33.41,33.49,33.4,33.45,124600.0,16.4873,16.5267,16.4823,16.507,124600.0
2006-06-13 12:40:00,33.47,33.5,33.45,33.48,23400.0,16.5169,16.5317,16.507,16.5218,23400.0
2006-06-13 12:50:00,33.48,33.49,33.44,33.44,51400.0,16.5218,16.5267,16.5021,16.5021,51400.0
2006-06-13 13:00:00,33.43,33.43,33.33,33.33,25400.0,16.4971,16.4971,16.4478,16.4478,25400.0
2006-06-13 13:10:00,33.32,33.32,33.26,33.31,26600.0,16.4429,16.4429,16.4132,16.4379,26600.0
2006-06-13 13:20:00,33.32,33.38,33.29,33.37,35600.0,16.4429,16.4725,16.428,16.4675,35600.0
2006-06-13 13:30:00,33.35,33.43,33.32,33.36,71400.0,16.4577,16.4971,16.4429,16.4626,71400.0
2006-06-13 13:40:00,33.37,33.48,33.34,33.46,82000.0,16.4675,16.5218,16.4527,16.5119,82000.0
2006-06-13 13:50:00,33.46,33.52,33.43,33.52,47400.0,16.5119,16.5416,16.4971,16.5416,47400.0
2006-06-13 14:00:00,33.52,33.59,33.46,33.47,158000.0,16.5416,16.5761,16.5119,16.5169,158000.0
2006-06-13 14:10:00,33.46,33.51,33.43,33.49,106800.0,16.5119,16.5366,16.4971,16.5267,106800.0
2006-06-13 14:20:00,33.48,33.5,33.37,33.45,68800.0,16.5218,16.5317,16.4675,16.507,68800.0
2006-06-13 14:30:00,33.45,33.47,33.26,33.29,60200.0,16.507,16.5169,16.4132,16.428,60200.0
2006-06-13 14:40:00,33.3,33.41,33.23,33.24,55000.0,16.433,16.4873,16.3984,16.4034,55000.0
2006-06-13 14:50:00,33.24,33.3,33.18,33.19,57200.0,16.4034,16.433,16.3738,16.3787,57200.0
2006-06-13 15:00:00,33.19,33.19,33.07,33.11,59200.0,16.3787,16.3787,16.3195,16.3392,59200.0
2006-06-13 15:10:00,33.1,33.18,32.98,33.01,86800.0,16.3343,16.3738,16.2751,16.2899,86800.0
2006-06-13 15:20:00,33.02,33.44,33.01,33.23,92800.0,16.2948,16.5021,16.2899,16.3984,92800.0
2006-06-13 15:30:00,33.22,33.34,33.2,33.21,137400.0,16.3935,16.4527,16.3836,16.3886,137400.0
2006-06-13 15:40:00,33.21,33.32,33.1,33.18,120200.0,16.3886,16.4429,16.3343,16.3738,120200.0
2006-06-13 15:50:00,33.18,33.22,33.15,33.21,198000.0,16.3738,16.3935,16.359,16.3886,198000.0
2006-06-14 09:30:00,33.33,33.33,33.09,33.1,89800.0,16.4478,16.4478,16.3294,16.3343,89800.0
2006-06-14 09:40:00,33.09,33.09,32.85,32.88,108400.0,16.3294,16.3294,16.2109,16.2257,108400.0
2006-06-14 09:50:00,32.88,33.13,32.88,33.12,84600.0,16.2257,16.3491,16.2257,16.3442,84600.0
2006-06-14 10:00:00,33.12,33.15,33.02,33.07,94000.0,16.3442,16.359,16.2948,16.3195,94000.0
2006-06-14 10:10:00,33.09,33.09,32.88,32.98,141400.0,16.3294,16.3294,16.2257,16.2751,141400.0
2006-06-14 10:20:00,32.94,33.02,32.89,32.93,254800.0,16.2553,16.2948,16.2307,16.2504,254800.0
2006-06-14 10:30:00,32.93,33.02,32.82,32.91,88600.0,16.2504,16.2948,16.1961,16.2405,88600.0
2006-06-14 10:40:00,32.91,32.98,32.9,32.98,160200.0,16.2405,16.2751,16.2356,16.2751,160200.0
2006-06-14 10:50:00,32.99,33.0,32.88,32.92,208200.0,16.28,16.2849,16.2257,16.2455,208200.0
2006-06-14 11:00:00,32.93,32.93,32.81,32.82,123800.0,16.2504,16.2504,16.1912,16.1961,123800.0
2006-06-14 11:10:00,32.82,32.83,32.76,32.77,206200.0,16.1961,16.201,16.1665,16.1714,206200.0
2006-06-14 11:20:00,32.77,32.82,32.66,32.69,85200.0,16.1714,16.1961,16.1172,16.132,85200.0
2006-06-14 11:30:00,32.68,32.71,32.49,32.55,136400.0,16.127,16.1418,16.0333,16.0629,136400.0
2006-06-14 11:40:00,32.55,32.55,32.42,32.42,181200.0,16.0629,16.0629,15.9987,15.9987,181200.0
2006-06-14 11:50:00,32.43,32.48,32.41,32.47,78200.0,16.0037,16.0283,15.9938,16.0234,78200.0
2006-06-14 12:00:00,32.48,32.49,32.36,32.39,81400.0,16.0283,16.0333,15.9691,15.9839,81400.0
2006-06-14 12:10:00,32.41,32.5,32.35,32.49,243400.0,15.9938,16.0382,15.9642,16.0333,243400.0
2006-06-14 12:20:00,32.47,32.56,32.45,32.52,46800.0,16.0234,16.0678,16.0135,16.0481,46800.0
2006-06-14 12:30:00,32.53,32.55,32.44,32.53,29600.0,16.053,16.0629,16.0086,16.053,29600.0
2006-06-14 12:40:00,32.52,32.58,32.5,32.54,34000.0,16.0481,16.0777,16.0382,16.0579,34000.0
2006-06-14 12:50:00,32.56,32.6,32.54,32.57,16800.0,16.0678,16.0875,16.0579,16.0727,16800.0
2006-06-14 13:00:00,32.57,32.58,32.37,32.37,51600.0,16.0727,16.0777,15.974,15.974,51600.0
2006-06-14 13:10:00,32.37,32.52,32.37,32.46,98600.0,15.974,16.0481,15.974,16.0185,98600.0
2006-06-14 13:20:00,32.46,32.53,32.41,32.52,37800.0,16.0185,16.053,15.9938,16.0481,37800.0
2006-06-14 13:30:00,32.52,32.53,32.39,32.42,16800.0,16.0481,16.053,15.9839,15.9987,16800.0
2006-06-14 13:40:00,32.4,32.52,32.4,32.52,29400.0,15.9888,16.0481,15.9888,16.0481,29400.0
2006-06-14 13:50:00,32.48,32.6,32.48,32.59,65800.0,16.0283,16.0875,16.0283,16.0826,65800.0
2006-06-14 14:00:00,32.59,32.63,32.52,32.62,71800.0,16.0826,16.1024,16.0481,16.0974,71800.0
2006-06-14 14:10:00,32.6,32.6,32.38,32.4,92000.0,16.0875,16.0875,15.979,15.9888,92000.0
2006-06-14 14:20:00,32.4,32.51,32.37,32.49,84600.0,15.9888,16.0431,15.974,16.0333,84600.0
2006-06-14 14:30:00,32.5,32.51,32.35,32.36,46000.0,16.0382,16.0431,15.9642,15.9691,46000.0
2006-06-14 14:40:00,32.36,32.36,32.1,32.22,144000.0,15.9691,15.9691,15.8408,15.9,144000.0
2006-06-14 14:50:00,32.2,32.37,32.17,32.3,99200.0,15.8902,15.974,15.8753,15.9395,99200.0
2006-06-14 15:00:00,32.31,32.42,32.29,32.38,63000.0,15.9444,15.9987,15.9346,15.979,63000.0
2006-06-14 15:10:00,32.37,32.41,32.3,32.4,69800.0,15.974,15.9938,15.9395,15.9888,69800.0
2006-06-14 15:20:00,32.4,32.47,32.37,32.47,85000.0,15.9888,16.0234,15.974,16.0234,85000.0
2006-06-14 15:30:00,32.47,32.55,32.43,32.52,137200.0,16.0234,16.0629,16.0037,16.0481,137200.0
2006-06-14 15:40:00,32.53,32.55,32.45,32.55,41200.0,16.053,16.0629,16.0135,16.0629,41200.0
2006-06-14 15:50:00,32.54,32.66,32.54,32.64,130800.0,16.0579,16.1172,16.0579,16.1073,130800.0
2006-06-15 09:30:00,32.63,32.73,32.63,32.73,72800.0,16.1024,16.1517,16.1024,16.1517,72800.0
2006-06-15 09:40:00,32.73,32.8,32.69,32.71,53200.0,16.1517,16.1862,16.132,16.1418,53200.0
2006-06-15 09:50:00,32.72,32.8,32.7,32.7,74600.0,16.1468,16.1862,16.1369,16.1369,74600.0
2006-06-15 10:00:00,32.7,32.7,32.53,32.64,54800.0,16.1369,16.1369,16.053,16.1073,54800.0
2006-06-15 10:10:00,32.62,32.62,32.52,32.52,26800.0,16.0974,16.0974,16.0481,16.0481,26800.0
2006-06-15 10:20:00,32.52,32.57,32.48,32.49,52800.0,16.0481,16.0727,16.0283,16.0333,52800.0
2006-06-15 10:30:00,32.45,32.52,32.45,32.51,56800.0,16.0135,16.0481,16.0135,16.0431,56800.0
2006-06-15 10:40:00,32.5,32.6,32.48,32.51,61000.0,16.0382,16.0875,16.0283,16.0431,61000.0
2006-06-15 10:50:00,32.51,32.6,32.5,32.58,50400.0,16.0431,16.0875,16.0382,16.0777,50400.0
2006-06-15 11:00:00,32.59,32.62,32.51,32.52,43600.0,16.0826,16.0974,16.0431,16.0481,43600.0
2006-06-15 11:10:00,32.5,32.54,32.44,32.52,30800.0,16.0382,16.0579,16.0086,16.0481,30800.0
2006-06-15 11:20:00,32.51,32.55,32.49,32.52,12800.0,16.0431,16.0629,16.0333,16.0481,12800.0
2006-06-15 11:30:00,32.5,32.52,32.45,32.51,17400.0,16.0382,16.0481,16.0135,16.0431,17400.0
2006-06-15 11:40:00,32.5,32.57,32.5,32.55,19800.0,16.0382,16.0727,16.0382,16.0629,19800.0
2006-06-15 11:50:00,32.55,32.6,32.54,32.54,22600.0,16.0629,16.0875,16.0579,16.0579,22600.0
2006-06-15 12:00:00,32.54,32.55,32.46,32.54,18600.0,16.0579,16.0629,16.0185,16.0579,18600.0
2006-06-15 12:10:00,32.54,32.54,32.49,32.52,18000.0,16.0579,16.0579,16.0333,16.0481,18000.0
2006-06-15 12:20:00,32.52,32.58,32.5,32.52,37200.0,16.0481,16.0777,16.0382,16.0481,37200.0
2006-06-15 12:30:00,32.52,32.59,32.51,32.58,25600.0,16.0481,16.0826,16.0431,16.0777,25600.0
2006-06-15 12:40:00,32.58,32.58,32.52,32.56,15400.0,16.0777,16.0777,16.0481,16.0678,15400.0
2006-06-15 12:50:00,32.56,32.6,32.51,32.51,30400.0,16.0678,16.0875,16.0431,16.0431,30400.0
2006-06-15 13:00:00,32.54,32.56,32.5,32.52,22000.0,16.0579,16.0678,16.0382,16.0481,22000.0
2006-06-15 13:10:00,32.52,32.58,32.52,32.56,35200.0,16.0481,16.0777,16.0481,16.0678,35200.0
2006-06-15 13:20:00,32.58,32.63,32.56,32.63,14200.0,16.0777,16.1024,16.0678,16.1024,14200.0
2006-06-15 13:30:00,32.62,32.63,32.55,32.57,26400.0,16.0974,16.1024,16.0629,16.0727,26400.0
2006-06-15 13:40:00,32.57,32.63,32.54,32.6,45400.0,16.0727,16.1024,16.0579,16.0875,45400.0
2006-06-15 13:50:00,32.58,32.66,32.58,32.66,33000.0,16.0777,16.1172,16.0777,16.1172,33000.0
2006-06-15 14:00:00,32.67,32.76,32.62,32.68,113000.0,16.1221,16.1665,16.0974,16.127,113000.0
2006-06-15 14:10:00,32.68,32.72,32.65,32.7,91200.0,16.127,16.1468,16.1122,16.1369,91200.0
2006-06-15 14:20:00,32.7,32.73,32.65,32.67,54000.0,16.1369,16.1517,16.1122,16.1221,54000.0
2006-06-15 14:30:00,32.66,32.75,32.66,32.75,32200.0,16.1172,16.1616,16.1172,16.1616,32200.0
2006-06-15 14:40:00,32.77,32.83,32.73,32.77,61400.0,16.1714,16.201,16.1517,16.1714,61400.0
2006-06-15 14:50:00,32.79,32.85,32.73,32.79,56800.0,16.1813,16.2109,16.1517,16.1813,56800.0
2006-06-15 15:00:00,32.79,32.81,32.67,32.69,107800.0,16.1813,16.1912,16.1221,16.132,107800.0
2006-06-15 15:10:00,32.7,32.78,32.67,32.74,79800.0,16.1369,16.1764,16.1221,16.1566,79800.0
2006-06-15 15:20:00,32.74,32.81,32.69,32.75,67600.0,16.1566,16.1912,16.132,16.1616,67600.0
2006-06-15 15:30:00,32.76,32.95,32.74,32.95,69200.0,16.1665,16.2603,16.1566,16.2603,69200.0
2006-06-15 15:40:00,32.95,33.1,32.95,33.02,80600.0,16.2603,16.3343,16.2603,16.2948,80600.0
2006-06-15 15:50:00,33.02,33.02,32.83,32.84,92600.0,16.2948,16.2948,16.201,16.206,92600.0
2006-06-16 09:30:00,32.9,32.97,32.8,32.8,465200.0,16.2356,16.2701,16.1862,16.1862,465200.0
2006-06-16 09:40:00,32.83,32.97,32.8,32.97,41400.0,16.201,16.2701,16.1862,16.2701,41400.0
2006-06-16 09:50:00,33.0,33.19,32.93,33.03,50200.0,16.2849,16.3787,16.2504,16.2997,50200.0
2006-06-16 10:00:00,33.05,33.05,32.89,32.89,52000.0,16.3096,16.3096,16.2307,16.2307,52000.0
2006-06-16 10:10:00,32.95,32.98,32.88,32.9,26000.0,16.2603,16.2751,16.2257,16.2356,26000.0
2006-06-16 10:20:00,32.9,32.95,32.81,32.84,38800.0,16.2356,16.2603,16.1912,16.206,38800.0
2006-06-16 10:30:00,32.86,32.98,32.83,32.98,84400.0,16.2159,16.2751,16.201,16.2751,84400.0
2006-06-16 10:40:00,32.98,33.02,32.92,32.97,73200.0,16.2751,16.2948,16.2455,16.2701,73200.0
2006-06-16 10:50:00,32.97,33.03,32.9,32.91,33400.0,16.2701,16.2997,16.2356,16.2405,33400.0
2006-06-16 11:00:00,32.93,32.99,32.91,32.95,22000.0,16.2504,16.28,16.2405,16.2603,22000.0
2006-06-16 11:10:00,32.94,32.95,32.89,32.9,14400.0,16.2553,16.2603,16.2307,16.2356,14400.0
2006-06-16 11:20:00,32.91,32.93,32.74,32.74,21000.0,16.2405,16.2504,16.1566,16.1566,21000.0
2006-06-16 11:30:00,32.74,32.89,32.74,32.89,14400.0,16.1566,16.2307,16.1566,16.2307,14400.0
2006-06-16 11:40:00,32.9,32.96,32.85,32.85,117000.0,16.2356,16.2652,16.2109,16.2109,117000.0
2006-06-16 11:50:00,32.85,32.9,32.81,32.83,56000.0,16.2109,16.2356,16.1912,16.201,56000.0
2006-06-16 12:00:00,32.82,32.82,32.79,32.8,15400.0,16.1961,16.1961,16.1813,16.1862,15400.0
2006-06-16 12:10:00,32.81,32.83,32.71,32.72,16000.0,16.1912,16.201,16.1418,16.1468,16000.0
2006-06-16 12:20:00,32.74,32.75,32.66,32.71,28600.0,16.1566,16.1616,16.1172,16.1418,28600.0
2006-06-16 12:30:00,32.72,32.74,32.63,32.68,24800.0,16.1468,16.1566,16.1024,16.127,24800.0
2006-06-16 12:40:00,32.71,32.76,32.68,32.69,22400.0,16.1418,16.1665,16.127,16.132,22400.0
2006-06-16 12:50:00,32.69,32.74,32.69,32.72,48000.0,16.132,16.1566,16.132,16.1468,48000.0
2006-06-16 13:00:00,32.71,32.77,32.69,32.73,39200.0,16.1418,16.1714,16.132,16.1517,39200.0
2006-06-16 13:10:00,32.72,32.76,32.72,32.72,60600.0,16.1468,16.1665,16.1468,16.1468,60600.0
2006-06-16 13:20:00,32.7,32.73,32.63,32.72,46800.0,16.1369,16.1517,16.1024,16.1468,46800.0
2006-06-16 13:30:00,32.71,32.73,32.62,32.62,32600.0,16.1418,16.1517,16.0974,16.0974,32600.0
2006-06-16 13:40:00,32.63,32.68,32.57,32.6,25600.0,16.1024,16.127,16.0727,16.0875,25600.0
2006-06-16 13:50:00,32.6,32.69,32.6,32.63,22000.0,16.0875,16.132,16.0875,16.1024,22000.0
2006-06-16 14:00:00,32.63,32.64,32.56,32.6,34000.0,16.1024,16.1073,16.0678,16.0875,34000.0
2006-06-16 14:10:00,32.62,32.68,32.57,32.65,33200.0,16.0974,16.127,16.0727,16.1122,33200.0
2006-06-16 14:20:00,32.65,32.67,32.52,32.55,30000.0,16.1122,16.1221,16.0481,16.0629,30000.0
2006-06-16 14:30:00,32.55,32.59,32.53,32.57,25200.0,16.0629,16.0826,16.053,16.0727,25200.0
2006-06-16 14:40:00,32.57,32.57,32.52,32.56,21200.0,16.0727,16.0727,16.0481,16.0678,21200.0
2006-06-16 14:50:00,32.55,32.58,32.52,32.57,35600.0,16.0629,16.0777,16.0481,16.0727,35600.0
2006-06-16 15:00:00,32.57,32.65,32.57,32.57,72600.0,16.0727,16.1122,16.0727,16.0727,72600.0
2006-06-16 15:10:00,32.57,32.63,32.57,32.62,40200.0,16.0727,16.1024,16.0727,16.0974,40200.0
2006-06-16 15:20:00,32.62,32.69,32.6,32.68,26400.0,16.0974,16.132,16.0875,16.127,26400.0
2006-06-16 15:30:00,32.68,32.81,32.67,32.78,50800.0,16.127,16.1912,16.1221,16.1764,50800.0
2006-06-16 15:40:00,32.77,32.81,32.63,32.65,42200.0,16.1714,16.1912,16.1024,16.1122,42200.0
2006-06-16 15:50:00,32.65,32.68,32.58,32.59,138200.0,16.1122,16.127,16.0777,16.0826,138200.0
2006-06-19 09:30:00,32.8,32.8,32.58,32.58,31200.0,16.1862,16.1862,16.0777,16.0777,31200.0
2006-06-19 09:40:00,32.58,32.63,32.26,32.33,66000.0,16.0777,16.1024,15.9198,15.9543,66000.0
2006-06-19 09:50:00,32.3,32.31,32.02,32.13,80000.0,15.9395,15.9444,15.8013,15.8556,80000.0
2006-06-19 10:00:00,32.13,32.27,32.13,32.2,47600.0,15.8556,15.9247,15.8556,15.8902,47600.0
2006-06-19 10:10:00,32.2,32.23,32.1,32.16,49000.0,15.8902,15.905,15.8408,15.8704,49000.0
2006-06-19 10:20:00,32.17,32.19,32.1,32.17,38600.0,15.8753,15.8852,15.8408,15.8753,38600.0
2006-06-19 10:30:00,32.16,32.24,32.15,32.23,27400.0,15.8704,15.9099,15.8655,15.905,27400.0
2006-06-19 10:40:00,32.2,32.26,32.2,32.22,63800.0,15.8902,15.9198,15.8902,15.9,63800.0
2006-06-19 10:50:00,32.21,32.35,32.21,32.32,17800.0,15.8951,15.9642,15.8951,15.9494,17800.0
2006-06-19 11:00:00,32.3,32.3,32.18,32.22,19800.0,15.9395,15.9395,15.8803,15.9,19800.0
2006-06-19 11:10:00,32.24,32.31,32.24,32.31,13800.0,15.9099,15.9444,15.9099,15.9444,13800.0
2006-06-19 11:20:00,32.3,32.3,32.2,32.24,22200.0,15.9395,15.9395,15.8902,15.9099,22200.0
2006-06-19 11:30:00,32.24,32.27,32.23,32.26,16000.0,15.9099,15.9247,15.905,15.9198,16000.0
2006-06-19 11:40:00,32.27,32.4,32.27,32.35,31000.0,15.9247,15.9888,15.9247,15.9642,31000.0
2006-06-19 11:50:00,32.35,32.37,32.22,32.22,26400.0,15.9642,15.974,15.9,15.9,26400.0
2006-06-19 12:00:00,32.23,32.26,32.22,32.24,9200.0,15.905,15.9198,15.9,15.9099,9200.0
2006-06-19 12:10:00,32.24,32.25,32.21,32.23,9400.0,15.9099,15.9148,15.8951,15.905,9400.0
2006-06-19 12:20:00,32.24,32.25,32.17,32.17,29600.0,15.9099,15.9148,15.8753,15.8753,29600.0
2006-06-19 12:30:00,32.17,32.2,32.16,32.2,15000.0,15.8753,15.8902,15.8704,15.8902,15000.0
2006-06-19 12:40:00,32.2,32.24,32.19,32.24,8400.0,15.8902,15.9099,15.8852,15.9099,8400.0
2006-06-19 12:50:00,32.24,32.24,32.15,32.16,9600.0,15.9099,15.9099,15.8655,15.8704,9600.0
2006-06-19 13:00:00,32.15,32.17,32.12,32.13,24200.0,15.8655,15.8753,15.8507,15.8556,24200.0
2006-06-19 13:10:00,32.13,32.15,32.08,32.13,22000.0,15.8556,15.8655,15.8309,15.8556,22000.0
2006-06-19 13:20:00,32.12,32.13,32.04,32.07,32000.0,15.8507,15.8556,15.8112,15.826,32000.0
2006-06-19 13:30:00,32.08,32.08,32.02,32.03,63600.0,15.8309,15.8309,15.8013,15.8063,63600.0
2006-06-19 13:40:00,32.01,32.08,31.91,32.03,39600.0,15.7964,15.8309,15.747,15.8063,39600.0
2006-06-19 13:50:00,32.02,32.03,31.96,32.0,16400.0,15.8013,15.8063,15.7717,15.7915,16400.0
2006-06-19 14:00:00,31.99,32.0,31.95,32.0,24800.0,15.7865,15.7915,15.7668,15.7915,24800.0
2006-06-19 14:10:00,32.01,32.03,31.99,31.99,28600.0,15.7964,15.8063,15.7865,15.7865,28600.0
2006-06-19 14:20:00,31.99,32.06,31.86,31.9,131000.0,15.7865,15.8211,15.7224,15.7421,131000.0
2006-06-19 14:30:00,31.9,31.96,31.88,31.9,26800.0,15.7421,15.7717,15.7322,15.7421,26800.0
2006-06-19 14:40:00,31.89,31.97,31.88,31.88,47200.0,15.7372,15.7767,15.7322,15.7322,47200.0
2006-06-19 14:50:00,31.88,31.96,31.86,31.88,142400.0,15.7322,15.7717,15.7224,15.7322,142400.0
2006-06-19 15:00:00,31.88,31.93,31.86,31.93,38400.0,15.7322,15.7569,15.7224,15.7569,38400.0
2006-06-19 15:10:00,31.92,31.99,31.9,31.99,73400.0,15.752,15.7865,15.7421,15.7865,73400.0
2006-06-19 15:20:00,32.0,32.09,31.93,32.07,59800.0,15.7915,15.8359,15.7569,15.826,59800.0
2006-06-19 15:30:00,32.08,32.1,31.96,32.0,49800.0,15.8309,15.8408,15.7717,15.7915,49800.0
2006-06-19 15:40:00,32.0,32.02,31.89,31.92,98400.0,15.7915,15.8013,15.7372,15.752,98400.0
2006-06-19 15:50:00,31.92,31.97,31.89,31.9,136400.0,15.752,15.7767,15.7372,15.7421,136400.0
2006-06-20 09:30:00,32.3,32.5,32.3,32.48,95400.0,15.9395,16.0382,15.9395,16.0283,95400.0
2006-06-20 09:40:00,32.5,32.57,32.34,32.35,304000.0,16.0382,16.0727,15.9592,15.9642,304000.0
2006-06-20 09:50:00,32.35,32.35,32.17,32.17,267400.0,15.9642,15.9642,15.8753,15.8753,267400.0
2006-06-20 10:00:00,32.17,32.29,32.17,32.24,135400.0,15.8753,15.9346,15.8753,15.9099,135400.0
2006-06-20 10:10:00,32.22,32.37,32.21,32.33,72600.0,15.9,15.974,15.8951,15.9543,72600.0
2006-06-20 10:20:00,32.35,32.42,32.32,32.4,69000.0,15.9642,15.9987,15.9494,15.9888,69000.0
2006-06-20 10:30:00,32.4,32.59,32.4,32.56,73800.0,15.9888,16.0826,15.9888,16.0678,73800.0
2006-06-20 10:40:00,32.55,32.58,32.5,32.53,78000.0,16.0629,16.0777,16.0382,16.053,78000.0
2006-06-20 10:50:00,32.53,32.67,32.51,32.63,134200.0,16.053,16.1221,16.0431,16.1024,134200.0
2006-06-20 11:00:00,32.65,32.75,32.63,32.68,123400.0,16.1122,16.1616,16.1024,16.127,123400.0
2006-06-20 11:10:00,32.69,32.7,32.63,32.69,106600.0,16.132,16.1369,16.1024,16.132,106600.0
2006-06-20 11:20:00,32.69,32.75,32.67,32.75,73400.0,16.132,16.1616,16.1221,16.1616,73400.0
2006-06-20 11:30:00,32.74,32.97,32.74,32.87,116600.0,16.1566,16.2701,16.1566,16.2208,116600.0
2006-06-20 11:40:00,32.86,32.86,32.72,32.77,77600.0,16.2159,16.2159,16.1468,16.1714,77600.0
2006-06-20 11:50:00,32.77,32.81,32.73,32.77,125800.0,16.1714,16.1912,16.1517,16.1714,125800.0
2006-06-20 12:00:00,32.79,32.8,32.69,32.73,50400.0,16.1813,16.1862,16.132,16.1517,50400.0
2006-06-20 12:10:00,32.72,32.76,32.69,32.73,29000.0,16.1468,16.1665,16.132,16.1517,29000.0
2006-06-20 12:20:00,32.74,32.79,32.73,32.73,39200.0,16.1566,16.1813,16.1517,16.1517,39200.0
2006-06-20 12:30:00,32.72,32.76,32.68,32.74,67000.0,16.1468,16.1665,16.127,16.1566,67000.0
2006-06-20 12:40:00,32.75,32.87,32.73,32.84,181000.0,16.1616,16.2208,16.1517,16.206,181000.0
2006-06-20 12:50:00,32.84,32.87,32.75,32.86,154400.0,16.206,16.2208,16.1616,16.2159,154400.0
2006-06-20 13:00:00,32.88,32.88,32.79,32.82,98600.0,16.2257,16.2257,16.1813,16.1961,98600.0
2006-06-20 13:10:00,32.82,32.87,32.82,32.84,76000.0,16.1961,16.2208,16.1961,16.206,76000.0
2006-06-20 13:20:00,32.84,32.87,32.82,32.82,75600.0,16.206,16.2208,16.1961,16.1961,75600.0
2006-06-20 13:30:00,32.82,32.85,32.77,32.83,120000.0,16.1961,16.2109,16.1714,16.201,120000.0
2006-06-20 13:40:00,32.84,32.91,32.81,32.85,68000.0,16.206,16.2405,16.1912,16.2109,68000.0
2006-06-20 13:50:00,32.85,32.87,32.79,32.81,147800.0,16.2109,16.2208,16.1813,16.1912,147800.0
2006-06-20 14:00:00,32.8,32.85,32.75,32.8,156600.0,16.1862,16.2109,16.1616,16.1862,156600.0
2006-06-20 14:10:00,32.8,32.87,32.74,32.77,175200.0,16.1862,16.2208,16.1566,16.1714,175200.0
2006-06-20 14:20:00,32.79,32.81,32.72,32.74,272400.0,16.1813,16.1912,16.1468,16.1566,272400.0
2006-06-20 14:30:00,32.74,32.92,32.74,32.9,164800.0,16.1566,16.2455,16.1566,16.2356,164800.0
2006-06-20 14:40:00,32.9,32.9,32.77,32.83,130800.0,16.2356,16.2356,16.1714,16.201,130800.0
2006-06-20 14:50:00,32.82,32.94,32.81,32.88,225600.0,16.1961,16.2553,16.1912,16.2257,225600.0
2006-06-20 15:00:00,32.88,32.88,32.77,32.8,197200.0,16.2257,16.2257,16.1714,16.1862,197200.0
2006-06-20 15:10:00,32.8,32.85,32.77,32.82,127800.0,16.1862,16.2109,16.1714,16.1961,127800.0
2006-06-20 15:20:00,32.83,32.88,32.83,32.85,122200.0,16.201,16.2257,16.201,16.2109,122200.0
2006-06-20 15:30:00,32.85,32.85,32.77,32.84,288000.0,16.2109,16.2109,16.1714,16.206,288000.0
2006-06-20 15:40:00,32.83,32.88,32.8,32.88,190800.0,16.201,16.2257,16.1862,16.2257,190800.0
2006-06-20 15:50:00,32.88,32.93,32.85,32.93,350600.0,16.2257,16.2504,16.2109,16.2504,350600.0
2006-06-21 09:30:00,32.96,33.07,32.94,33.01,102600.0,16.2652,16.3195,16.2553,16.2899,102600.0
2006-06-21 09:40:00,32.99,33.05,32.95,33.02,136600.0,16.28,16.3096,16.2603,16.2948,136600.0
2006-06-21 09:50:00,33.02,33.06,32.85,32.88,76200.0,16.2948,16.3145,16.2109,16.2257,76200.0
2006-06-21 10:00:00,32.86,32.97,32.77,32.77,70400.0,16.2159,16.2701,16.1714,16.1714,70400.0
2006-06-21 10:10:00,32.79,32.85,32.78,32.8,54600.0,16.1813,16.2109,16.1764,16.1862,54600.0
2006-06-21 10:20:00,32.79,32.89,32.79,32.86,32800.0,16.1813,16.2307,16.1813,16.2159,32800.0
2006-06-21 10:30:00,32.86,32.92,32.85,32.9,29800.0,16.2159,16.2455,16.2109,16.2356,29800.0
2006-06-21 10:40:00,32.89,32.91,32.81,32.82,25000.0,16.2307,16.2405,16.1912,16.1961,25000.0
2006-06-21 10:50:00,32.81,32.84,32.7,32.71,28200.0,16.1912,16.206,16.1369,16.1418,28200.0
2006-06-21 11:00:00,32.72,32.73,32.65,32.67,41000.0,16.1468,16.1517,16.1122,16.1221,41000.0
2006-06-21 11:10:00,32.67,32.76,32.67,32.76,117600.0,16.1221,16.1665,16.1221,16.1665,117600.0
2006-06-21 11:20:00,32.76,32.92,32.74,32.92,55600.0,16.1665,16.2455,16.1566,16.2455,55600.0
2006-06-21 11:30:00,32.92,32.94,32.89,32.9,80400.0,16.2455,16.2553,16.2307,16.2356,80400.0
2006-06-21 11:40:00,32.9,32.97,32.89,32.91,76600.0,16.2356,16.2701,16.2307,16.2405,76600.0
2006-06-21 11:50:00,32.91,32.91,32.81,32.82,64000.0,16.2405,16.2405,16.1912,16.1961,64000.0
2006-06-21 12:00:00,32.83,32.87,32.77,32.85,78600.0,16.201,16.2208,16.1714,16.2109,78600.0
2006-06-21 12:10:00,32.88,32.94,32.85,32.91,100200.0,16.2257,16.2553,16.2109,16.2405,100200.0
2006-06-21 12:20:00,32.91,32.96,32.83,32.92,75200.0,16.2405,16.2652,16.201,16.2455,75200.0
2006-06-21 12:30:00,32.9,32.96,32.88,32.91,40000.0,16.2356,16.2652,16.2257,16.2405,40000.0
2006-06-21 12:40:00,32.92,32.92,32.85,32.88,51200.0,16.2455,16.2455,16.2109,16.2257,51200.0
2006-06-21 12:50:00,32.87,32.92,32.87,32.91,38200.0,16.2208,16.2455,16.2208,16.2405,38200.0
2006-06-21 13:00:00,32.92,32.97,32.87,32.87,59600.0,16.2455,16.2701,16.2208,16.2208,59600.0
2006-06-21 13:10:00,32.86,32.88,32.85,32.88,31200.0,16.2159,16.2257,16.2109,16.2257,31200.0
2006-06-21 13:20:00,32.87,32.89,32.85,32.87,59000.0,16.2208,16.2307,16.2109,16.2208,59000.0
2006-06-21 13:30:00,32.88,32.94,32.88,32.93,60200.0,16.2257,16.2553,16.2257,16.2504,60200.0
2006-06-21 13:40:00,32.94,32.94,32.88,32.91,96800.0,16.2553,16.2553,16.2257,16.2405,96800.0
2006-06-21 13:50:00,32.9,32.94,32.88,32.9,90600.0,16.2356,16.2553,16.2257,16.2356,90600.0
2006-06-21 14:00:00,32.9,32.91,32.85,32.86,29600.0,16.2356,16.2405,16.2109,16.2159,29600.0
2006-06-21 14:10:00,32.86,32.94,32.85,32.92,36600.0,16.2159,16.2553,16.2109,16.2455,36600.0
2006-06-21 14:20:00,32.93,32.95,32.91,32.93,141600.0,16.2504,16.2603,16.2405,16.2504,141600.0
2006-06-21 14:30:00,32.93,32.93,32.85,32.88,59800.0,16.2504,16.2504,16.2109,16.2257,59800.0
2006-06-21 14:40:00,32.87,32.95,32.85,32.92,114800.0,16.2208,16.2603,16.2109,16.2455,114800.0
2006-06-21 14:50:00,32.93,32.99,32.9,32.92,39400.0,16.2504,16.28,16.2356,16.2455,39400.0
2006-06-21 15:00:00,32.91,32.92,32.85,32.9,44400.0,16.2405,16.2455,16.2109,16.2356,44400.0
2006-06-21 15:10:00,32.91,32.94,32.9,32.92,33400.0,16.2405,16.2553,16.2356,16.2455,33400.0
2006-06-21 15:20:00,32.92,32.94,32.9,32.9,43400.0,16.2455,16.2553,16.2356,16.2356,43400.0
2006-06-21 15:30:00,32.89,32.92,32.87,32.88,84400.0,16.2307,16.2455,16.2208,16.2257,84400.0
2006-06-21 15:40:00,32.88,32.92,32.82,32.86,138000.0,16.2257,16.2455,16.1961,16.2159,138000.0
2006-06-21 15:50:00,32.88,32.91,32.82,32.85,137000.0,16.2257,16.2405,16.1961,16.2109,137000.0
2006-06-22 09:30:00,32.86,32.86,32.65,32.7,39800.0,16.2159,16.2159,16.1122,16.1369,39800.0
2006-06-22 09:40:00,32.75,32.75,32.62,32.63,25600.0,16.1616,16.1616,16.0974,16.1024,25600.0
2006-06-22 09:50:00,32.66,32.7,32.58,32.65,37200.0,16.1172,16.1369,16.0777,16.1122,37200.0
2006-06-22 10:00:00,32.65,32.68,32.48,32.52,56200.0,16.1122,16.127,16.0283,16.0481,56200.0
2006-06-22 10:10:00,32.54,32.56,32.46,32.49,52200.0,16.0579,16.0678,16.0185,16.0333,52200.0
2006-06-22 10:20:00,32.52,32.6,32.49,32.51,85000.0,16.0481,16.0875,16.0333,16.0431,85000.0
2006-06-22 10:30:00,32.5,32.65,32.5,32.62,133400.0,16.0382,16.1122,16.0382,16.0974,133400.0
2006-06-22 10:40:00,32.65,32.74,32.63,32.7,113400.0,16.1122,16.1566,16.1024,16.1369,113400.0
2006-06-22 10:50:00,32.7,32.76,32.69,32.69,62200.0,16.1369,16.1665,16.132,16.132,62200.0
2006-06-22 11:00:00,32.7,32.71,32.6,32.61,38000.0,16.1369,16.1418,16.0875,16.0925,38000.0
2006-06-22 11:10:00,32.6,32.63,32.55,32.6,75000.0,16.0875,16.1024,16.0629,16.0875,75000.0
2006-06-22 11:20:00,32.6,32.62,32.55,32.55,23200.0,16.0875,16.0974,16.0629,16.0629,23200.0
2006-06-22 11:30:00,32.57,32.6,32.54,32.57,31600.0,16.0727,16.0875,16.0579,16.0727,31600.0
2006-06-22 11:40:00,32.57,32.63,32.55,32.6,24400.0,16.0727,16.1024,16.0629,16.0875,24400.0
2006-06-22 11:50:00,32.6,32.67,32.6,32.67,50800.0,16.0875,16.1221,16.0875,16.1221,50800.0
2006-06-22 12:00:00,32.67,32.74,32.67,32.69,29800.0,16.1221,16.1566,16.1221,16.132,29800.0
2006-06-22 12:10:00,32.7,32.72,32.65,32.66,19200.0,16.1369,16.1468,16.1122,16.1172,19200.0
2006-06-22 12:20:00,32.66,32.66,32.55,32.57,43400.0,16.1172,16.1172,16.0629,16.0727,43400.0
2006-06-22 12:30:00,32.57,32.57,32.54,32.56,54000.0,16.0727,16.0727,16.0579,16.0678,54000.0
2006-06-22 12:40:00,32.56,32.56,32.47,32.51,59400.0,16.0678,16.0678,16.0234,16.0431,59400.0
2006-06-22 12:50:00,32.52,32.6,32.52,32.58,71000.0,16.0481,16.0875,16.0481,16.0777,71000.0
2006-06-22 13:00:00,32.58,32.65,32.55,32.62,92400.0,16.0777,16.1122,16.0629,16.0974,92400.0
2006-06-22 13:10:00,32.61,32.62,32.59,32.6,58400.0,16.0925,16.0974,16.0826,16.0875,58400.0
2006-06-22 13:20:00,32.61,32.61,32.59,32.6,46200.0,16.0925,16.0925,16.0826,16.0875,46200.0
2006-06-22 13:30:00,32.6,32.63,32.59,32.6,112400.0,16.0875,16.1024,16.0826,16.0875,112400.0
2006-06-22 13:40:00,32.59,32.6,32.52,32.57,107200.0,16.0826,16.0875,16.0481,16.0727,107200.0
2006-06-22 13:50:00,32.58,32.64,32.56,32.62,113000.0,16.0777,16.1073,16.0678,16.0974,113000.0
2006-06-22 14:00:00,32.62,32.86,32.61,32.85,459800.0,16.0974,16.2159,16.0925,16.2109,459800.0
2006-06-22 14:10:00,32.85,32.97,32.85,32.97,349000.0,16.2109,16.2701,16.2109,16.2701,349000.0
2006-06-22 14:20:00,32.97,33.2,32.6,33.17,381000.0,16.2701,16.3836,16.0875,16.3688,381000.0
2006-06-22 14:30:00,33.17,33.19,33.05,33.16,560400.0,16.3688,16.3787,16.3096,16.3639,560400.0
2006-06-22 14:40:00,33.17,33.28,33.13,33.27,385400.0,16.3688,16.4231,16.3491,16.4182,385400.0
2006-06-22 14:50:00,33.27,33.35,33.25,33.26,186000.0,16.4182,16.4577,16.4083,16.4132,186000.0
2006-06-22 15:00:00,33.25,33.29,33.24,33.29,303000.0,16.4083,16.428,16.4034,16.428,303000.0
2006-06-22 15:10:00,33.27,33.45,33.27,33.31,379800.0,16.4182,16.507,16.4182,16.4379,379800.0
2006-06-22 15:20:00,33.3,33.33,33.24,33.27,285400.0,16.433,16.4478,16.4034,16.4182,285400.0
2006-06-22 15:30:00,33.3,33.33,33.26,33.28,86600.0,16.433,16.4478,16.4132,16.4231,86600.0
2006-06-22 15:40:00,33.27,33.35,33.25,33.32,323200.0,16.4182,16.4577,16.4083,16.4429,323200.0
2006-06-22 15:50:00,33.31,33.38,33.28,33.28,180400.0,16.4379,16.4725,16.4231,16.4231,180400.0
2006-06-23 09:30:00,33.16,33.27,33.16,33.18,135200.0,16.3639,16.4182,16.3639,16.3738,135200.0
2006-06-23 09:40:00,33.2,33.27,33.16,33.24,196200.0,16.3836,16.4182,16.3639,16.4034,196200.0
2006-06-23 09:50:00,33.24,33.27,33.16,33.18,124600.0,16.4034,16.4182,16.3639,16.3738,124600.0
2006-06-23 10:00:00,33.2,33.22,33.12,33.12,136200.0,16.3836,16.3935,16.3442,16.3442,136200.0
2006-06-23 10:10:00,33.15,33.23,33.1,33.21,105600.0,16.359,16.3984,16.3343,16.3886,105600.0
2006-06-23 10:20:00,33.22,33.28,33.21,33.23,69600.0,16.3935,16.4231,16.3886,16.3984,69600.0
2006-06-23 10:30:00,33.23,33.29,33.12,33.16,119000.0,16.3984,16.428,16.3442,16.3639,119000.0
2006-06-23 10:40:00,33.18,33.22,33.13,33.2,40400.0,16.3738,16.3935,16.3491,16.3836,40400.0
2006-06-23 10:50:00,33.21,33.3,33.21,33.26,25000.0,16.3886,16.433,16.3886,16.4132,25000.0
2006-06-23 11:00:00,33.27,33.27,33.17,33.2,34800.0,16.4182,16.4182,16.3688,16.3836,34800.0
2006-06-23 11:10:00,33.21,33.27,33.21,33.26,21600.0,16.3886,16.4182,16.3886,16.4132,21600.0
2006-06-23 11:20:00,33.27,33.34,33.27,33.29,36800.0,16.4182,16.4527,16.4182,16.428,36800.0
2006-06-23 11:30:00,33.27,33.27,33.16,33.19,51600.0,16.4182,16.4182,16.3639,16.3787,51600.0
2006-06-23 11:40:00,33.19,33.29,33.19,33.22,39000.0,16.3787,16.428,16.3787,16.3935,39000.0
2006-06-23 11:50:00,33.21,33.38,33.2,33.28,83600.0,16.3886,16.4725,16.3836,16.4231,83600.0
2006-06-23 12:00:00,33.29,33.38,33.28,33.37,37800.0,16.428,16.4725,16.4231,16.4675,37800.0
2006-06-23 12:10:00,33.35,33.5,33.35,33.48,66200.0,16.4577,16.5317,16.4577,16.5218,66200.0
2006-06-23 12:20:00,33.47,33.66,33.46,33.62,95000.0,16.5169,16.6106,16.5119,16.5909,95000.0
2006-06-23 12:30:00,33.6,33.67,33.58,33.63,52800.0,16.581,16.6156,16.5712,16.5958,52800.0
2006-06-23 12:40:00,33.61,33.65,33.57,33.58,27800.0,16.586,16.6057,16.5662,16.5712,27800.0
2006-06-23 12:50:00,33.56,33.6,33.47,33.47,30000.0,16.5613,16.581,16.5169,16.5169,30000.0
2006-06-23 13:00:00,33.45,33.52,33.45,33.5,29600.0,16.507,16.5416,16.507,16.5317,29600.0
2006-06-23 13:10:00,33.5,33.57,33.48,33.54,32400.0,16.5317,16.5662,16.5218,16.5514,32400.0
2006-06-23 13:20:00,33.53,33.55,33.49,33.52,27600.0,16.5465,16.5564,16.5267,16.5416,27600.0
2006-06-23 13:30:00,33.52,33.58,33.52,33.55,38000.0,16.5416,16.5712,16.5416,16.5564,38000.0
2006-06-23 13:40:00,33.56,33.6,33.49,33.49,34000.0,16.5613,16.581,16.5267,16.5267,34000.0
2006-06-23 13:50:00,33.49,33.56,33.49,33.54,17000.0,16.5267,16.5613,16.5267,16.5514,17000.0
2006-06-23 14:00:00,33.53,33.54,33.47,33.48,14200.0,16.5465,16.5514,16.5169,16.5218,14200.0
2006-06-23 14:10:00,33.49,33.49,33.45,33.47,19200.0,16.5267,16.5267,16.507,16.5169,19200.0
2006-06-23 14:20:00,33.47,33.48,33.43,33.44,12200.0,16.5169,16.5218,16.4971,16.5021,12200.0
2006-06-23 14:30:00,33.44,33.45,33.35,33.37,47800.0,16.5021,16.507,16.4577,16.4675,47800.0
2006-06-23 14:40:00,33.37,33.39,33.27,33.29,43600.0,16.4675,16.4774,16.4182,16.428,43600.0
2006-06-23 14:50:00,33.29,33.34,33.29,33.29,11200.0,16.428,16.4527,16.428,16.428,11200.0
2006-06-23 15:00:00,33.29,33.31,33.25,33.27,35600.0,16.428,16.4379,16.4083,16.4182,35600.0
2006-06-23 15:10:00,33.28,33.31,33.24,33.31,84000.0,16.4231,16.4379,16.4034,16.4379,84000.0
2006-06-23 15:20:00,33.3,33.37,33.3,33.34,90400.0,16.433,16.4675,16.433,16.4527,90400.0
2006-06-23 15:30:00,33.34,33.38,33.31,33.36,116000.0,16.4527,16.4725,16.4379,16.4626,116000.0
2006-06-23 15:40:00,33.35,33.41,33.33,33.38,76000.0,16.4577,16.4873,16.4478,16.4725,76000.0
2006-06-23 15:50:00,33.39,33.41,33.27,33.34,148400.0,16.4774,16.4873,16.4182,16.4527,148400.0
2006-06-26 09:30:00,33.35,33.44,33.31,33.42,17400.0,16.4577,16.5021,16.4379,16.4922,17400.0
2006-06-26 09:40:00,33.45,33.49,33.35,33.43,34800.0,16.507,16.5267,16.4577,16.4971,34800.0
2006-06-26 09:50:00,33.43,33.43,33.35,33.41,37000.0,16.4971,16.4971,16.4577,16.4873,37000.0
2006-06-26 10:00:00,33.4,33.41,33.33,33.34,25000.0,16.4823,16.4873,16.4478,16.4527,25000.0
2006-06-26 10:10:00,33.35,33.39,33.31,33.36,60000.0,16.4577,16.4774,16.4379,16.4626,60000.0
2006-06-26 10:20:00,33.35,33.43,33.35,33.41,49200.0,16.4577,16.4971,16.4577,16.4873,49200.0
2006-06-26 10:30:00,33.4,33.44,33.33,33.35,39600.0,16.4823,16.5021,16.4478,16.4577,39600.0
2006-06-26 10:40:00,33.33,33.4,33.33,33.35,19400.0,16.4478,16.4823,16.4478,16.4577,19400.0
2006-06-26 10:50:00,33.35,33.38,33.33,33.36,22000.0,16.4577,16.4725,16.4478,16.4626,22000.0
2006-06-26 11:00:00,33.35,33.38,33.35,33.37,61400.0,16.4577,16.4725,16.4577,16.4675,61400.0
2006-06-26 11:10:00,33.38,33.42,33.35,33.37,36400.0,16.4725,16.4922,16.4577,16.4675,36400.0
2006-06-26 11:20:00,33.37,33.38,33.35,33.35,16200.0,16.4675,16.4725,16.4577,16.4577,16200.0
2006-06-26 11:30:00,33.35,33.38,33.35,33.37,19200.0,16.4577,16.4725,16.4577,16.4675,19200.0
2006-06-26 11:40:00,33.38,33.38,33.35,33.36,27400.0,16.4725,16.4725,16.4577,16.4626,27400.0
2006-06-26 11:50:00,33.35,33.44,33.32,33.4,125800.0,16.4577,16.5021,16.4429,16.4823,125800.0
2006-06-26 12:00:00,33.41,33.47,33.39,33.45,78400.0,16.4873,16.5169,16.4774,16.507,78400.0
2006-06-26 12:10:00,33.44,33.45,33.32,33.34,51000.0,16.5021,16.507,16.4429,16.4527,51000.0
2006-06-26 12:20:00,33.33,33.34,33.3,33.3,20400.0,16.4478,16.4527,16.433,16.433,20400.0
2006-06-26 12:30:00,33.3,33.34,33.29,33.33,24400.0,16.433,16.4527,16.428,16.4478,24400.0
2006-06-26 12:40:00,33.33,33.37,33.31,33.35,16000.0,16.4478,16.4675,16.4379,16.4577,16000.0
2006-06-26 12:50:00,33.36,33.38,33.33,33.34,27600.0,16.4626,16.4725,16.4478,16.4527,27600.0
2006-06-26 13:00:00,33.34,33.38,33.31,33.31,69000.0,16.4527,16.4725,16.4379,16.4379,69000.0
2006-06-26 13:10:00,33.31,33.32,33.27,33.29,15000.0,16.4379,16.4429,16.4182,16.428,15000.0
2006-06-26 13:20:00,33.27,33.31,33.26,33.31,12600.0,16.4182,16.4379,16.4132,16.4379,12600.0
2006-06-26 13:30:00,33.3,33.33,33.29,33.31,66400.0,16.433,16.4478,16.428,16.4379,66400.0
2006-06-26 13:40:00,33.31,33.33,33.27,33.32,31400.0,16.4379,16.4478,16.4182,16.4429,31400.0
2006-06-26 13:50:00,33.32,33.32,33.28,33.28,32200.0,16.4429,16.4429,16.4231,16.4231,32200.0
2006-06-26 14:00:00,33.29,33.29,33.23,33.24,15600.0,16.428,16.428,16.3984,16.4034,15600.0
2006-06-26 14:10:00,33.24,33.26,33.23,33.23,41200.0,16.4034,16.4132,16.3984,16.3984,41200.0
2006-06-26 14:20:00,33.22,33.25,33.21,33.22,17000.0,16.3935,16.4083,16.3886,16.3935,17000.0
2006-06-26 14:30:00,33.22,33.29,33.19,33.27,35800.0,16.3935,16.428,16.3787,16.4182,35800.0
2006-06-26 14:40:00,33.26,33.3,33.22,33.27,55400.0,16.4132,16.433,16.3935,16.4182,55400.0
2006-06-26 14:50:00,33.28,33.29,33.24,33.26,28800.0,16.4231,16.428,16.4034,16.4132,28800.0
2006-06-26 15:00:00,33.26,33.28,33.24,33.25,65000.0,16.4132,16.4231,16.4034,16.4083,65000.0
2006-06-26 15:10:00,33.22,33.26,33.19,33.25,31200.0,16.3935,16.4132,16.3787,16.4083,31200.0
2006-06-26 15:20:00,33.24,33.27,33.23,33.24,31800.0,16.4034,16.4182,16.3984,16.4034,31800.0
2006-06-26 15:30:00,33.24,33.35,33.23,33.32,49000.0,16.4034,16.4577,16.3984,16.4429,49000.0
2006-06-26 15:40:00,33.32,33.33,33.24,33.28,55800.0,16.4429,16.4478,16.4034,16.4231,55800.0
2006-06-26 15:50:00,33.27,33.33,33.25,33.32,80800.0,16.4182,16.4478,16.4083,16.4429,80800.0
2006-06-27 09:30:00,33.35,33.38,33.28,33.31,82400.0,16.4577,16.4725,16.4231,16.4379,82400.0
2006-06-27 09:40:00,33.33,33.34,33.19,33.19,96000.0,16.4478,16.4527,16.3787,16.3787,96000.0
2006-06-27 09:50:00,33.2,33.26,33.17,33.26,86800.0,16.3836,16.4132,16.3688,16.4132,86800.0
2006-06-27 10:00:00,33.26,33.38,33.24,33.34,197800.0,16.4132,16.4725,16.4034,16.4527,197800.0
2006-06-27 10:10:00,33.34,33.42,33.33,33.38,90000.0,16.4527,16.4922,16.4478,16.4725,90000.0
2006-06-27 10:20:00,33.37,33.48,33.35,33.45,45800.0,16.4675,16.5218,16.4577,16.507,45800.0
2006-06-27 10:30:00,33.47,33.58,33.45,33.55,92000.0,16.5169,16.5712,16.507,16.5564,92000.0
2006-06-27 10:40:00,33.58,33.59,33.53,33.53,166400.0,16.5712,16.5761,16.5465,16.5465,166400.0
2006-06-27 10:50:00,33.52,33.56,33.49,33.51,89800.0,16.5416,16.5613,16.5267,16.5366,89800.0
2006-06-27 11:00:00,33.51,33.52,33.43,33.45,94000.0,16.5366,16.5416,16.4971,16.507,94000.0
2006-06-27 11:10:00,33.45,33.51,33.42,33.47,124200.0,16.507,16.5366,16.4922,16.5169,124200.0
2006-06-27 11:20:00,33.48,33.49,33.37,33.37,153400.0,16.5218,16.5267,16.4675,16.4675,153400.0
2006-06-27 11:30:00,33.37,33.42,33.35,33.42,65000.0,16.4675,16.4922,16.4577,16.4922,65000.0
2006-06-27 11:40:00,33.41,33.44,33.35,33.44,150400.0,16.4873,16.5021,16.4577,16.5021,150400.0
2006-06-27 11:50:00,33.44,33.49,33.41,33.47,116200.0,16.5021,16.5267,16.4873,16.5169,116200.0
2006-06-27 12:00:00,33.48,33.49,33.29,33.3,31800.0,16.5218,16.5267,16.428,16.433,31800.0
2006-06-27 12:10:00,33.3,33.4,33.29,33.38,54800.0,16.433,16.4823,16.428,16.4725,54800.0
2006-06-27 12:20:00,33.38,33.42,33.35,33.36,34200.0,16.4725,16.4922,16.4577,16.4626,34200.0
2006-06-27 12:30:00,33.35,33.38,33.24,33.24,51600.0,16.4577,16.4725,16.4034,16.4034,51600.0
2006-06-27 12:40:00,33.24,33.27,33.18,33.18,185600.0,16.4034,16.4182,16.3738,16.3738,185600.0
2006-06-27 12:50:00,33.18,33.19,33.08,33.12,152600.0,16.3738,16.3787,16.3244,16.3442,152600.0
2006-06-27 13:00:00,33.1,33.15,33.08,33.12,33800.0,16.3343,16.359,16.3244,16.3442,33800.0
2006-06-27 13:10:00,33.13,33.16,33.06,33.08,80400.0,16.3491,16.3639,16.3145,16.3244,80400.0
2006-06-27 13:20:00,33.08,33.11,33.04,33.11,85000.0,16.3244,16.3392,16.3047,16.3392,85000.0
2006-06-27 13:30:00,33.12,33.12,33.08,33.1,43200.0,16.3442,16.3442,16.3244,16.3343,43200.0
2006-06-27 13:40:00,33.09,33.11,33.07,33.1,40000.0,16.3294,16.3392,16.3195,16.3343,40000.0
2006-06-27 13:50:00,33.1,33.1,33.06,33.09,76000.0,16.3343,16.3343,16.3145,16.3294,76000.0
2006-06-27 14:00:00,33.08,33.09,33.03,33.06,117400.0,16.3244,16.3294,16.2997,16.3145,117400.0
2006-06-27 14:10:00,33.05,33.09,33.0,33.02,84600.0,16.3096,16.3294,16.2849,16.2948,84600.0
2006-06-27 14:20:00,33.02,33.06,32.94,33.01,55000.0,16.2948,16.3145,16.2553,16.2899,55000.0
2006-06-27 14:30:00,33.02,33.05,32.96,32.98,60000.0,16.2948,16.3096,16.2652,16.2751,60000.0
2006-06-27 14:40:00,32.97,33.0,32.91,32.91,44800.0,16.2701,16.2849,16.2405,16.2405,44800.0
2006-06-27 14:50:00,32.9,32.91,32.85,32.9,44600.0,16.2356,16.2405,16.2109,16.2356,44600.0
2006-06-27 15:00:00,32.9,32.92,32.87,32.9,30400.0,16.2356,16.2455,16.2208,16.2356,30400.0
2006-06-27 15:10:00,32.91,33.02,32.88,32.98,81800.0,16.2405,16.2948,16.2257,16.2751,81800.0
2006-06-27 15:20:00,32.98,33.0,32.94,32.97,39800.0,16.2751,16.2849,16.2553,16.2701,39800.0
2006-06-27 15:30:00,32.97,32.98,32.95,32.97,26400.0,16.2701,16.2751,16.2603,16.2701,26400.0
2006-06-27 15:40:00,32.95,32.96,32.79,32.8,56200.0,16.2603,16.2652,16.1813,16.1862,56200.0
2006-06-27 15:50:00,32.81,32.89,32.81,32.83,117800.0,16.1912,16.2307,16.1912,16.201,117800.0
2006-06-28 09:30:00,33.1,33.16,32.93,33.1,118600.0,16.3343,16.3639,16.2504,16.3343,118600.0
2006-06-28 09:40:00,33.12,33.16,32.96,33.01,95600.0,16.3442,16.3639,16.2652,16.2899,95600.0
2006-06-28 09:50:00,33.01,33.05,32.91,32.91,90800.0,16.2899,16.3096,16.2405,16.2405,90800.0
2006-06-28 10:00:00,32.95,33.02,32.94,32.98,70400.0,16.2603,16.2948,16.2553,16.2751,70400.0
2006-06-28 10:10:00,32.98,33.0,32.9,32.94,87800.0,16.2751,16.2849,16.2356,16.2553,87800.0
2006-06-28 10:20:00,32.89,32.91,32.79,32.82,73400.0,16.2307,16.2405,16.1813,16.1961,73400.0
2006-06-28 10:30:00,32.8,32.86,32.73,32.83,193200.0,16.1862,16.2159,16.1517,16.201,193200.0
2006-06-28 10:40:00,32.82,32.83,32.76,32.77,61000.0,16.1961,16.201,16.1665,16.1714,61000.0
2006-06-28 10:50:00,32.77,32.93,32.73,32.92,79200.0,16.1714,16.2504,16.1517,16.2455,79200.0
2006-06-28 11:00:00,32.93,32.94,32.86,32.88,81200.0,16.2504,16.2553,16.2159,16.2257,81200.0
2006-06-28 11:10:00,32.88,32.9,32.68,32.7,57400.0,16.2257,16.2356,16.127,16.1369,57400.0
2006-06-28 11:20:00,32.71,32.85,32.71,32.85,70000.0,16.1418,16.2109,16.1418,16.2109,70000.0
2006-06-28 11:30:00,32.85,32.92,32.84,32.84,15600.0,16.2109,16.2455,16.206,16.206,15600.0
2006-06-28 11:40:00,32.85,32.89,32.81,32.87,96400.0,16.2109,16.2307,16.1912,16.2208,96400.0
2006-06-28 11:50:00,32.87,32.91,32.83,32.86,80000.0,16.2208,16.2405,16.201,16.2159,80000.0
2006-06-28 12:00:00,32.87,32.88,32.82,32.85,69400.0,16.2208,16.2257,16.1961,16.2109,69400.0
2006-06-28 12:10:00,32.85,32.9,32.84,32.85,58800.0,16.2109,16.2356,16.206,16.2109,58800.0
2006-06-28 12:20:00,32.85,32.9,32.84,32.84,34200.0,16.2109,16.2356,16.206,16.206,34200.0
2006-06-28 12:30:00,32.85,32.85,32.82,32.85,25800.0,16.2109,16.2109,16.1961,16.2109,25800.0
2006-06-28 12:40:00,32.85,32.85,32.83,32.84,30200.0,16.2109,16.2109,16.201,16.206,30200.0
2006-06-28 12:50:00,32.83,32.87,32.83,32.85,41400.0,16.201,16.2208,16.201,16.2109,41400.0
2006-06-28 13:00:00,32.86,32.87,32.76,32.77,31400.0,16.2159,16.2208,16.1665,16.1714,31400.0
2006-06-28 13:10:00,32.77,32.77,32.68,32.68,30600.0,16.1714,16.1714,16.127,16.127,30600.0
2006-06-28 13:20:00,32.68,32.74,32.65,32.72,26000.0,16.127,16.1566,16.1122,16.1468,26000.0
2006-06-28 13:30:00,32.73,32.73,32.66,32.7,13200.0,16.1517,16.1517,16.1172,16.1369,13200.0
2006-06-28 13:40:00,32.7,32.79,32.69,32.79,110400.0,16.1369,16.1813,16.132,16.1813,110400.0
2006-06-28 13:50:00,32.79,32.83,32.77,32.8,62000.0,16.1813,16.201,16.1714,16.1862,62000.0
2006-06-28 14:00:00,32.79,32.8,32.78,32.79,9800.0,16.1813,16.1862,16.1764,16.1813,9800.0
2006-06-28 14:10:00,32.79,32.84,32.79,32.81,38000.0,16.1813,16.206,16.1813,16.1912,38000.0
2006-06-28 14:20:00,32.8,32.83,32.77,32.82,16400.0,16.1862,16.201,16.1714,16.1961,16400.0
2006-06-28 14:30:00,32.83,32.85,32.81,32.83,25400.0,16.201,16.2109,16.1912,16.201,25400.0
2006-06-28 14:40:00,32.82,32.88,32.81,32.85,82600.0,16.1961,16.2257,16.1912,16.2109,82600.0
2006-06-28 14:50:00,32.87,32.87,32.79,32.81,20400.0,16.2208,16.2208,16.1813,16.1912,20400.0
2006-06-28 15:00:00,32.8,32.84,32.78,32.82,13400.0,16.1862,16.206,16.1764,16.1961,13400.0
2006-06-28 15:10:00,32.82,32.87,32.77,32.79,403400.0,16.1961,16.2208,16.1714,16.1813,403400.0
2006-06-28 15:20:00,32.8,32.83,32.77,32.77,96000.0,16.1862,16.201,16.1714,16.1714,96000.0
2006-06-28 15:30:00,32.77,32.8,32.69,32.77,64800.0,16.1714,16.1862,16.132,16.1714,64800.0
2006-06-28 15:40:00,32.77,32.77,32.66,32.7,108000.0,16.1714,16.1714,16.1172,16.1369,108000.0
2006-06-28 15:50:00,32.73,32.75,32.7,32.73,58800.0,16.1517,16.1616,16.1369,16.1517,58800.0
2006-06-29 09:30:00,32.79,32.82,32.71,32.75,50400.0,16.1813,16.1961,16.1418,16.1616,50400.0
2006-06-29 09:40:00,32.74,32.88,32.68,32.8,64600.0,16.1566,16.2257,16.127,16.1862,64600.0
2006-06-29 09:50:00,32.79,32.81,32.72,32.77,58200.0,16.1813,16.1912,16.1468,16.1714,58200.0
2006-06-29 10:00:00,32.77,32.8,32.75,32.76,91000.0,16.1714,16.1862,16.1616,16.1665,91000.0
2006-06-29 10:10:00,32.75,32.8,32.71,32.79,47000.0,16.1616,16.1862,16.1418,16.1813,47000.0
2006-06-29 10:20:00,32.79,32.82,32.73,32.79,23800.0,16.1813,16.1961,16.1517,16.1813,23800.0
2006-06-29 10:30:00,32.79,32.8,32.74,32.79,45600.0,16.1813,16.1862,16.1566,16.1813,45600.0
2006-06-29 10:40:00,32.8,32.83,32.77,32.82,66200.0,16.1862,16.201,16.1714,16.1961,66200.0
2006-06-29 10:50:00,32.8,32.8,32.74,32.77,50800.0,16.1862,16.1862,16.1566,16.1714,50800.0
2006-06-29 11:00:00,32.76,32.8,32.73,32.73,18600.0,16.1665,16.1862,16.1517,16.1517,18600.0
2006-06-29 11:10:00,32.74,32.77,32.72,32.73,16200.0,16.1566,16.1714,16.1468,16.1517,16200.0
2006-06-29 11:20:00,32.74,32.76,32.71,32.71,10200.0,16.1566,16.1665,16.1418,16.1418,10200.0
2006-06-29 11:30:00,32.72,32.73,32.63,32.63,20600.0,16.1468,16.1517,16.1024,16.1024,20600.0
2006-06-29 11:40:00,32.63,32.65,32.55,32.55,20600.0,16.1024,16.1122,16.0629,16.0629,20600.0
2006-06-29 11:50:00,32.55,32.58,32.43,32.45,50600.0,16.0629,16.0777,16.0037,16.0135,50600.0
2006-06-29 12:00:00,32.43,32.51,32.37,32.51,14200.0,16.0037,16.0431,15.974,16.0431,14200.0
2006-06-29 12:10:00,32.49,32.6,32.49,32.6,24000.0,16.0333,16.0875,16.0333,16.0875,24000.0
2006-06-29 12:20:00,32.6,32.62,32.58,32.58,6400.0,16.0875,16.0974,16.0777,16.0777,6400.0
2006-06-29 12:30:00,32.58,32.58,32.54,32.54,9200.0,16.0777,16.0777,16.0579,16.0579,9200.0
2006-06-29 12:40:00,32.54,32.57,32.52,32.54,16600.0,16.0579,16.0727,16.0481,16.0579,16600.0
2006-06-29 12:50:00,32.55,32.55,32.47,32.5,25400.0,16.0629,16.0629,16.0234,16.0382,25400.0
2006-06-29 13:00:00,32.49,32.54,32.49,32.54,6200.0,16.0333,16.0579,16.0333,16.0579,6200.0
2006-06-29 13:10:00,32.56,32.6,32.52,32.56,32000.0,16.0678,16.0875,16.0481,16.0678,32000.0
2006-06-29 13:20:00,32.56,32.6,32.56,32.59,16000.0,16.0678,16.0875,16.0678,16.0826,16000.0
2006-06-29 13:30:00,32.59,32.59,32.58,32.58,5400.0,16.0826,16.0826,16.0777,16.0777,5400.0
2006-06-29 13:40:00,32.6,32.6,32.52,32.52,14200.0,16.0875,16.0875,16.0481,16.0481,14200.0
2006-06-29 13:50:00,32.55,32.58,32.54,32.55,11600.0,16.0629,16.0777,16.0579,16.0629,11600.0
2006-06-29 14:00:00,32.57,32.62,32.49,32.54,65200.0,16.0727,16.0974,16.0333,16.0579,65200.0
2006-06-29 14:10:00,32.55,32.63,32.49,32.57,106800.0,16.0629,16.1024,16.0333,16.0727,106800.0
2006-06-29 14:20:00,32.58,32.78,32.58,32.7,129800.0,16.0777,16.1764,16.0777,16.1369,129800.0
2006-06-29 14:30:00,32.68,32.7,32.6,32.7,41400.0,16.127,16.1369,16.0875,16.1369,41400.0
2006-06-29 14:40:00,32.7,32.76,32.65,32.67,82400.0,16.1369,16.1665,16.1122,16.1221,82400.0
2006-06-29 14:50:00,32.66,32.7,32.56,32.6,67200.0,16.1172,16.1369,16.0678,16.0875,67200.0
2006-06-29 15:00:00,32.6,32.61,32.54,32.57,44000.0,16.0875,16.0925,16.0579,16.0727,44000.0
2006-06-29 15:10:00,32.59,32.69,32.52,32.69,59800.0,16.0826,16.132,16.0481,16.132,59800.0
2006-06-29 15:20:00,32.68,32.72,32.61,32.7,54000.0,16.127,16.1468,16.0925,16.1369,54000.0
2006-06-29 15:30:00,32.7,32.72,32.66,32.68,85400.0,16.1369,16.1468,16.1172,16.127,85400.0
2006-06-29 15:40:00,32.69,32.8,32.68,32.78,73600.0,16.132,16.1862,16.127,16.1764,73600.0
2006-06-29 15:50:00,32.78,32.81,32.73,32.75,79800.0,16.1764,16.1912,16.1517,16.1616,79800.0
2006-06-30 09:30:00,32.75,32.8,32.6,32.8,79200.0,16.1616,16.1862,16.0875,16.1862,79200.0
2006-06-30 09:40:00,32.8,32.82,32.6,32.67,41000.0,16.1862,16.1961,16.0875,16.1221,41000.0
2006-06-30 09:50:00,32.68,32.75,32.63,32.74,22600.0,16.127,16.1616,16.1024,16.1566,22600.0
2006-06-30 10:00:00,32.74,32.75,32.64,32.73,16400.0,16.1566,16.1616,16.1073,16.1517,16400.0
2006-06-30 10:10:00,32.72,32.75,32.69,32.69,20200.0,16.1468,16.1616,16.132,16.132,20200.0
2006-06-30 10:20:00,32.68,32.73,32.63,32.73,10800.0,16.127,16.1517,16.1024,16.1517,10800.0
2006-06-30 10:30:00,32.71,32.76,32.67,32.69,26000.0,16.1418,16.1665,16.1221,16.132,26000.0
2006-06-30 10:40:00,32.7,32.72,32.59,32.66,28600.0,16.1369,16.1468,16.0826,16.1172,28600.0
2006-06-30 10:50:00,32.65,32.74,32.63,32.69,38800.0,16.1122,16.1566,16.1024,16.132,38800.0
2006-06-30 11:00:00,32.69,32.71,32.63,32.64,20400.0,16.132,16.1418,16.1024,16.1073,20400.0
2006-06-30 11:10:00,32.66,32.7,32.63,32.63,17400.0,16.1172,16.1369,16.1024,16.1024,17400.0
2006-06-30 11:20:00,32.63,32.66,32.62,32.62,61600.0,16.1024,16.1172,16.0974,16.0974,61600.0
2006-06-30 11:30:00,32.6,32.67,32.57,32.64,32000.0,16.0875,16.1221,16.0727,16.1073,32000.0
2006-06-30 11:40:00,32.63,32.66,32.62,32.62,74800.0,16.1024,16.1172,16.0974,16.0974,74800.0
2006-06-30 11:50:00,32.63,32.7,32.62,32.69,49000.0,16.1024,16.1369,16.0974,16.132,49000.0
2006-06-30 12:00:00,32.7,32.72,32.62,32.66,66800.0,16.1369,16.1468,16.0974,16.1172,66800.0
2006-06-30 12:10:00,32.66,32.68,32.65,32.67,23000.0,16.1172,16.127,16.1122,16.1221,23000.0
2006-06-30 12:20:00,32.68,32.74,32.67,32.72,82600.0,16.127,16.1566,16.1221,16.1468,82600.0
2006-06-30 12:30:00,32.74,32.75,32.72,32.75,15800.0,16.1566,16.1616,16.1468,16.1616,15800.0
2006-06-30 12:40:00,32.74,32.81,32.74,32.8,76400.0,16.1566,16.1912,16.1566,16.1862,76400.0
2006-06-30 12:50:00,32.8,32.8,32.74,32.74,26400.0,16.1862,16.1862,16.1566,16.1566,26400.0
2006-06-30 13:00:00,32.76,32.79,32.74,32.77,26200.0,16.1665,16.1813,16.1566,16.1714,26200.0
2006-06-30 13:10:00,32.77,32.78,32.7,32.77,28800.0,16.1714,16.1764,16.1369,16.1714,28800.0
2006-06-30 13:20:00,32.77,32.81,32.77,32.8,37600.0,16.1714,16.1912,16.1714,16.1862,37600.0
2006-06-30 13:30:00,32.78,32.88,32.77,32.82,112800.0,16.1764,16.2257,16.1714,16.1961,112800.0
2006-06-30 13:40:00,32.81,32.88,32.79,32.85,42000.0,16.1912,16.2257,16.1813,16.2109,42000.0
2006-06-30 13:50:00,32.86,32.87,32.77,32.78,34800.0,16.2159,16.2208,16.1714,16.1764,34800.0
2006-06-30 14:00:00,32.76,32.88,32.76,32.85,107800.0,16.1665,16.2257,16.1665,16.2109,107800.0
2006-06-30 14:10:00,32.85,32.88,32.81,32.85,43200.0,16.2109,16.2257,16.1912,16.2109,43200.0
2006-06-30 14:20:00,32.85,32.86,32.82,32.84,41800.0,16.2109,16.2159,16.1961,16.206,41800.0
2006-06-30 14:30:00,32.83,32.9,32.83,32.88,117800.0,16.201,16.2356,16.201,16.2257,117800.0
2006-06-30 14:40:00,32.88,32.98,32.88,32.97,149600.0,16.2257,16.2751,16.2257,16.2701,149600.0
2006-06-30 14:50:00,32.97,33.02,32.96,33.01,47400.0,16.2701,16.2948,16.2652,16.2899,47400.0
2006-06-30 15:00:00,33.01,33.01,32.92,32.97,63000.0,16.2899,16.2899,16.2455,16.2701,63000.0
2006-06-30 15:10:00,32.96,32.99,32.93,32.99,89000.0,16.2652,16.28,16.2504,16.28,89000.0
2006-06-30 15:20:00,32.99,33.02,32.95,32.95,164800.0,16.28,16.2948,16.2603,16.2603,164800.0
2006-06-30 15:30:00,32.95,33.02,32.93,32.98,109400.0,16.2603,16.2948,16.2504,16.2751,109400.0
2006-06-30 15:40:00,32.99,33.06,32.97,33.04,77200.0,16.28,16.3145,16.2701,16.3047,77200.0
2006-06-30 15:50:00,33.05,33.08,33.0,33.01,113600.0,16.3096,16.3244,16.2849,16.2899,113600.0
2006-07-03 09:30:00,33.17,33.17,33.0,33.02,36400.0,16.3688,16.3688,16.2849,16.2948,36400.0
2006-07-03 09:40:00,33.02,33.11,32.95,33.06,25600.0,16.2948,16.3392,16.2603,16.3145,25600.0
2006-07-03 09:50:00,33.02,33.02,32.88,32.91,30200.0,16.2948,16.2948,16.2257,16.2405,30200.0
2006-07-03 10:00:00,32.91,32.95,32.85,32.89,68200.0,16.2405,16.2603,16.2109,16.2307,68200.0
2006-07-03 10:10:00,32.9,33.08,32.9,33.04,39800.0,16.2356,16.3244,16.2356,16.3047,39800.0
2006-07-03 10:20:00,33.04,33.05,32.98,33.04,19600.0,16.3047,16.3096,16.2751,16.3047,19600.0
2006-07-03 10:30:00,33.04,33.16,33.04,33.13,36400.0,16.3047,16.3639,16.3047,16.3491,36400.0
2006-07-03 10:40:00,33.13,33.19,33.1,33.16,34000.0,16.3491,16.3787,16.3343,16.3639,34000.0
2006-07-03 10:50:00,33.17,33.2,33.15,33.15,12800.0,16.3688,16.3836,16.359,16.359,12800.0
2006-07-03 11:00:00,33.18,33.3,33.17,33.27,67400.0,16.3738,16.433,16.3688,16.4182,67400.0
2006-07-03 11:10:00,33.27,33.38,33.27,33.37,35600.0,16.4182,16.4725,16.4182,16.4675,35600.0
2006-07-03 11:20:00,33.37,33.4,33.37,33.37,22800.0,16.4675,16.4823,16.4675,16.4675,22800.0
2006-07-03 11:30:00,33.38,33.45,33.38,33.43,64600.0,16.4725,16.507,16.4725,16.4971,64600.0
2006-07-03 11:40:00,33.45,33.45,33.42,33.44,19600.0,16.507,16.507,16.4922,16.5021,19600.0
2006-07-03 11:50:00,33.44,33.49,33.44,33.49,19800.0,16.5021,16.5267,16.5021,16.5267,19800.0
2006-07-03 12:00:00,33.49,33.53,33.49,33.51,31400.0,16.5267,16.5465,16.5267,16.5366,31400.0
2006-07-03 12:10:00,33.51,33.55,33.5,33.52,12000.0,16.5366,16.5564,16.5317,16.5416,12000.0
2006-07-03 12:20:00,33.49,33.52,33.48,33.49,17600.0,16.5267,16.5416,16.5218,16.5267,17600.0
2006-07-03 12:30:00,33.48,33.5,33.47,33.48,57000.0,16.5218,16.5317,16.5169,16.5218,57000.0
2006-07-03 12:40:00,33.5,33.57,33.5,33.56,24400.0,16.5317,16.5662,16.5317,16.5613,24400.0
2006-07-03 12:50:00,33.54,33.59,33.54,33.59,70000.0,16.5514,16.5761,16.5514,16.5761,70000.0
2006-07-03 13:00:00,33.57,33.57,33.56,33.56,9600.0,16.5662,16.5662,16.5613,16.5613,9600.0
2006-07-03 13:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 13:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 14:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:00:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:10:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:20:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:30:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:40:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-03 15:50:00,33.56,33.56,33.56,33.56,0.0,16.5613,16.5613,16.5613,16.5613,0.0
2006-07-05 09:30:00,33.45,33.57,33.45,33.57,64200.0,16.507,16.5662,16.507,16.5662,64200.0
2006-07-05 09:40:00,33.57,33.68,33.55,33.68,53200.0,16.5662,16.6205,16.5564,16.6205,53200.0
2006-07-05 09:50:00,33.68,33.75,33.64,33.67,44400.0,16.6205,16.6551,16.6008,16.6156,44400.0
2006-07-05 10:00:00,33.68,33.69,33.57,33.59,22200.0,16.6205,16.6254,16.5662,16.5761,22200.0
2006-07-05 10:10:00,33.58,33.62,33.54,33.54,20000.0,16.5712,16.5909,16.5514,16.5514,20000.0
2006-07-05 10:20:00,33.54,33.6,33.53,33.6,21600.0,16.5514,16.581,16.5465,16.581,21600.0
2006-07-05 10:30:00,33.6,33.6,33.54,33.55,31200.0,16.581,16.581,16.5514,16.5564,31200.0
2006-07-05 10:40:00,33.56,33.65,33.52,33.58,63800.0,16.5613,16.6057,16.5416,16.5712,63800.0
2006-07-05 10:50:00,33.56,33.56,33.38,33.42,62000.0,16.5613,16.5613,16.4725,16.4922,62000.0
2006-07-05 11:00:00,33.42,33.51,33.38,33.5,30000.0,16.4922,16.5366,16.4725,16.5317,30000.0
2006-07-05 11:10:00,33.5,33.51,33.45,33.48,21200.0,16.5317,16.5366,16.507,16.5218,21200.0
2006-07-05 11:20:00,33.48,33.53,33.45,33.45,24200.0,16.5218,16.5465,16.507,16.507,24200.0
2006-07-05 11:30:00,33.45,33.5,33.38,33.41,26200.0,16.507,16.5317,16.4725,16.4873,26200.0
2006-07-05 11:40:00,33.41,33.41,33.35,33.35,30800.0,16.4873,16.4873,16.4577,16.4577,30800.0
2006-07-05 11:50:00,33.35,33.38,33.31,33.37,22800.0,16.4577,16.4725,16.4379,16.4675,22800.0
2006-07-05 12:00:00,33.36,33.46,33.36,33.46,11800.0,16.4626,16.5119,16.4626,16.5119,11800.0
2006-07-05 12:10:00,33.43,33.44,33.33,33.34,28400.0,16.4971,16.5021,16.4478,16.4527,28400.0
2006-07-05 12:20:00,33.34,33.37,33.29,33.32,37000.0,16.4527,16.4675,16.428,16.4429,37000.0
2006-07-05 12:30:00,33.33,33.33,33.19,33.22,52800.0,16.4478,16.4478,16.3787,16.3935,52800.0
2006-07-05 12:40:00,33.22,33.3,33.22,33.26,57600.0,16.3935,16.433,16.3935,16.4132,57600.0
2006-07-05 12:50:00,33.26,33.29,33.25,33.25,49200.0,16.4132,16.428,16.4083,16.4083,49200.0
2006-07-05 13:00:00,33.23,33.27,33.2,33.27,63400.0,16.3984,16.4182,16.3836,16.4182,63400.0
2006-07-05 13:10:00,33.27,33.33,33.26,33.31,28600.0,16.4182,16.4478,16.4132,16.4379,28600.0
2006-07-05 13:20:00,33.31,33.35,33.27,33.32,31000.0,16.4379,16.4577,16.4182,16.4429,31000.0
2006-07-05 13:30:00,33.32,33.38,33.29,33.33,31600.0,16.4429,16.4725,16.428,16.4478,31600.0
2006-07-05 13:40:00,33.32,33.34,33.22,33.24,44000.0,16.4429,16.4527,16.3935,16.4034,44000.0
2006-07-05 13:50:00,33.23,33.36,33.23,33.33,51000.0,16.3984,16.4626,16.3984,16.4478,51000.0
2006-07-05 14:00:00,33.33,33.35,33.26,33.33,29000.0,16.4478,16.4577,16.4132,16.4478,29000.0
2006-07-05 14:10:00,33.34,33.34,33.23,33.29,42200.0,16.4527,16.4527,16.3984,16.428,42200.0
2006-07-05 14:20:00,33.29,33.35,33.24,33.32,54200.0,16.428,16.4577,16.4034,16.4429,54200.0
2006-07-05 14:30:00,33.33,33.42,33.27,33.35,96800.0,16.4478,16.4922,16.4182,16.4577,96800.0
2006-07-05 14:40:00,33.35,33.35,33.23,33.3,58000.0,16.4577,16.4577,16.3984,16.433,58000.0
2006-07-05 14:50:00,33.3,33.37,33.22,33.35,112800.0,16.433,16.4675,16.3935,16.4577,112800.0
2006-07-05 15:00:00,33.35,33.38,33.3,33.33,44200.0,16.4577,16.4725,16.433,16.4478,44200.0
2006-07-05 15:10:00,33.31,33.4,33.3,33.33,39800.0,16.4379,16.4823,16.433,16.4478,39800.0
2006-07-05 15:20:00,33.34,33.38,33.27,33.33,80200.0,16.4527,16.4725,16.4182,16.4478,80200.0
2006-07-05 15:30:00,33.33,33.35,33.23,33.3,135600.0,16.4478,16.4577,16.3984,16.433,135600.0
2006-07-05 15:40:00,33.3,33.35,33.23,33.32,113200.0,16.433,16.4577,16.3984,16.4429,113200.0
2006-07-05 15:50:00,33.31,33.35,33.27,33.31,118400.0,16.4379,16.4577,16.4182,16.4379,118400.0
2006-07-06 09:30:00,33.31,33.34,33.2,33.28,22600.0,16.4379,16.4527,16.3836,16.4231,22600.0
2006-07-06 09:40:00,33.26,33.32,33.18,33.29,37400.0,16.4132,16.4429,16.3738,16.428,37400.0
2006-07-06 09:50:00,33.29,33.33,33.18,33.21,36800.0,16.428,16.4478,16.3738,16.3886,36800.0
2006-07-06 10:00:00,33.19,33.31,33.18,33.31,66400.0,16.3787,16.4379,16.3738,16.4379,66400.0
2006-07-06 10:10:00,33.32,33.34,33.18,33.21,54000.0,16.4429,16.4527,16.3738,16.3886,54000.0
2006-07-06 10:20:00,33.2,33.26,33.16,33.18,36000.0,16.3836,16.4132,16.3639,16.3738,36000.0
2006-07-06 10:30:00,33.2,33.23,33.2,33.21,12200.0,16.3836,16.3984,16.3836,16.3886,12200.0
2006-07-06 10:40:00,33.21,33.23,33.19,33.21,20800.0,16.3886,16.3984,16.3787,16.3886,20800.0
2006-07-06 10:50:00,33.21,33.22,33.17,33.19,125400.0,16.3886,16.3935,16.3688,16.3787,125400.0
2006-07-06 11:00:00,33.22,33.23,33.16,33.16,16800.0,16.3935,16.3984,16.3639,16.3639,16800.0
2006-07-06 11:10:00,33.16,33.21,33.12,33.14,29200.0,16.3639,16.3886,16.3442,16.354,29200.0
2006-07-06 11:20:00,33.13,33.2,33.1,33.2,50400.0,16.3491,16.3836,16.3343,16.3836,50400.0
2006-07-06 11:30:00,33.2,33.22,33.19,33.2,35800.0,16.3836,16.3935,16.3787,16.3836,35800.0
2006-07-06 11:40:00,33.21,33.21,33.18,33.19,25600.0,16.3886,16.3886,16.3738,16.3787,25600.0
2006-07-06 11:50:00,33.18,33.2,33.15,33.15,22600.0,16.3738,16.3836,16.359,16.359,22600.0
2006-07-06 12:00:00,33.17,33.23,33.17,33.22,19800.0,16.3688,16.3984,16.3688,16.3935,19800.0
2006-07-06 12:10:00,33.22,33.22,33.16,33.16,14000.0,16.3935,16.3935,16.3639,16.3639,14000.0
2006-07-06 12:20:00,33.16,33.17,33.07,33.13,32200.0,16.3639,16.3688,16.3195,16.3491,32200.0
2006-07-06 12:30:00,33.13,33.13,33.09,33.09,25200.0,16.3491,16.3491,16.3294,16.3294,25200.0
2006-07-06 12:40:00,33.09,33.1,33.05,33.05,19200.0,16.3294,16.3343,16.3096,16.3096,19200.0
2006-07-06 12:50:00,33.06,33.18,33.06,33.15,48200.0,16.3145,16.3738,16.3145,16.359,48200.0
2006-07-06 13:00:00,33.16,33.25,33.16,33.18,86600.0,16.3639,16.4083,16.3639,16.3738,86600.0
2006-07-06 13:10:00,33.18,33.21,33.17,33.17,157400.0,16.3738,16.3886,16.3688,16.3688,157400.0
2006-07-06 13:20:00,33.17,33.17,33.09,33.09,31800.0,16.3688,16.3688,16.3294,16.3294,31800.0
2006-07-06 13:30:00,33.09,33.11,33.09,33.11,5800.0,16.3294,16.3392,16.3294,16.3392,5800.0
2006-07-06 13:40:00,33.12,33.15,33.1,33.13,12800.0,16.3442,16.359,16.3343,16.3491,12800.0
2006-07-06 13:50:00,33.15,33.15,33.11,33.12,9200.0,16.359,16.359,16.3392,16.3442,9200.0
2006-07-06 14:00:00,33.12,33.13,33.08,33.08,24600.0,16.3442,16.3491,16.3244,16.3244,24600.0
2006-07-06 14:10:00,33.08,33.09,33.04,33.04,78400.0,16.3244,16.3294,16.3047,16.3047,78400.0
2006-07-06 14:20:00,33.04,33.05,33.0,33.02,14400.0,16.3047,16.3096,16.2849,16.2948,14400.0
2006-07-06 14:30:00,33.01,33.03,32.96,32.98,129600.0,16.2899,16.2997,16.2652,16.2751,129600.0
2006-07-06 14:40:00,32.98,33.02,32.96,32.96,141800.0,16.2751,16.2948,16.2652,16.2652,141800.0
2006-07-06 14:50:00,32.97,33.01,32.95,32.98,30800.0,16.2701,16.2899,16.2603,16.2751,30800.0
2006-07-06 15:00:00,32.98,33.06,32.98,33.04,91800.0,16.2751,16.3145,16.2751,16.3047,91800.0
2006-07-06 15:10:00,33.02,33.08,33.02,33.03,37000.0,16.2948,16.3244,16.2948,16.2997,37000.0
2006-07-06 15:20:00,33.02,33.11,33.02,33.09,93400.0,16.2948,16.3392,16.2948,16.3294,93400.0
2006-07-06 15:30:00,33.07,33.17,33.05,33.17,74400.0,16.3195,16.3688,16.3096,16.3688,74400.0
2006-07-06 15:40:00,33.18,33.2,33.06,33.09,45400.0,16.3738,16.3836,16.3145,16.3294,45400.0
2006-07-06 15:50:00,33.1,33.19,33.09,33.17,117600.0,16.3343,16.3787,16.3294,16.3688,117600.0
2006-07-07 09:30:00,33.17,33.25,33.1,33.2,30400.0,16.3688,16.4083,16.3343,16.3836,30400.0
2006-07-07 09:40:00,33.18,33.27,33.13,33.19,44600.0,16.3738,16.4182,16.3491,16.3787,44600.0
2006-07-07 09:50:00,33.16,33.26,33.16,33.21,32200.0,16.3639,16.4132,16.3639,16.3886,32200.0
2006-07-07 10:00:00,33.22,33.29,33.18,33.28,54000.0,16.3935,16.428,16.3738,16.4231,54000.0
2006-07-07 10:10:00,33.29,33.54,33.29,33.46,168000.0,16.428,16.5514,16.428,16.5119,168000.0
2006-07-07 10:20:00,33.46,33.47,33.35,33.36,39800.0,16.5119,16.5169,16.4577,16.4626,39800.0
2006-07-07 10:30:00,33.36,33.39,33.3,33.33,43800.0,16.4626,16.4774,16.433,16.4478,43800.0
2006-07-07 10:40:00,33.32,33.36,33.29,33.32,50400.0,16.4429,16.4626,16.428,16.4429,50400.0
2006-07-07 10:50:00,33.32,33.35,33.31,33.31,35400.0,16.4429,16.4577,16.4379,16.4379,35400.0
2006-07-07 11:00:00,33.3,33.35,33.26,33.31,120400.0,16.433,16.4577,16.4132,16.4379,120400.0
2006-07-07 11:10:00,33.32,33.32,33.25,33.28,80800.0,16.4429,16.4429,16.4083,16.4231,80800.0
2006-07-07 11:20:00,33.27,33.27,33.21,33.24,10400.0,16.4182,16.4182,16.3886,16.4034,10400.0
2006-07-07 11:30:00,33.21,33.29,33.17,33.27,19400.0,16.3886,16.428,16.3688,16.4182,19400.0
2006-07-07 11:40:00,33.3,33.3,33.26,33.26,9800.0,16.433,16.433,16.4132,16.4132,9800.0
2006-07-07 11:50:00,33.26,33.3,33.26,33.29,7000.0,16.4132,16.433,16.4132,16.428,7000.0
2006-07-07 12:00:00,33.3,33.36,33.3,33.31,25800.0,16.433,16.4626,16.433,16.4379,25800.0
2006-07-07 12:10:00,33.31,33.35,33.29,33.34,34200.0,16.4379,16.4577,16.428,16.4527,34200.0
2006-07-07 12:20:00,33.35,33.38,33.32,33.38,62200.0,16.4577,16.4725,16.4429,16.4725,62200.0
2006-07-07 12:30:00,33.38,33.45,33.38,33.45,24800.0,16.4725,16.507,16.4725,16.507,24800.0
2006-07-07 12:40:00,33.43,33.47,33.39,33.43,36000.0,16.4971,16.5169,16.4774,16.4971,36000.0
2006-07-07 12:50:00,33.43,33.45,33.37,33.37,13600.0,16.4971,16.507,16.4675,16.4675,13600.0
2006-07-07 13:00:00,33.36,33.44,33.35,33.4,109400.0,16.4626,16.5021,16.4577,16.4823,109400.0
2006-07-07 13:10:00,33.4,33.4,33.29,33.29,16800.0,16.4823,16.4823,16.428,16.428,16800.0
2006-07-07 13:20:00,33.27,33.31,33.25,33.28,47400.0,16.4182,16.4379,16.4083,16.4231,47400.0
2006-07-07 13:30:00,33.29,33.34,33.27,33.3,63200.0,16.428,16.4527,16.4182,16.433,63200.0
2006-07-07 13:40:00,33.29,33.31,33.23,33.25,47000.0,16.428,16.4379,16.3984,16.4083,47000.0
2006-07-07 13:50:00,33.23,33.31,33.23,33.31,18600.0,16.3984,16.4379,16.3984,16.4379,18600.0
2006-07-07 14:00:00,33.31,33.35,33.31,33.33,16000.0,16.4379,16.4577,16.4379,16.4478,16000.0
2006-07-07 14:10:00,33.33,33.35,33.32,33.32,6200.0,16.4478,16.4577,16.4429,16.4429,6200.0
2006-07-07 14:20:00,33.33,33.36,33.32,33.36,11400.0,16.4478,16.4626,16.4429,16.4626,11400.0
2006-07-07 14:30:00,33.35,33.36,33.27,33.34,16800.0,16.4577,16.4626,16.4182,16.4527,16800.0
2006-07-07 14:40:00,33.32,33.32,33.23,33.3,35000.0,16.4429,16.4429,16.3984,16.433,35000.0
2006-07-07 14:50:00,33.27,33.31,33.2,33.27,25200.0,16.4182,16.4379,16.3836,16.4182,25200.0
2006-07-07 15:00:00,33.24,33.27,33.23,33.24,28600.0,16.4034,16.4182,16.3984,16.4034,28600.0
2006-07-07 15:10:00,33.23,33.27,33.17,33.23,26000.0,16.3984,16.4182,16.3688,16.3984,26000.0
2006-07-07 15:20:00,33.23,33.3,33.2,33.24,27600.0,16.3984,16.433,16.3836,16.4034,27600.0
2006-07-07 15:30:00,33.22,33.3,33.22,33.29,25600.0,16.3935,16.433,16.3935,16.428,25600.0
2006-07-07 15:40:00,33.28,33.35,33.24,33.27,42600.0,16.4231,16.4577,16.4034,16.4182,42600.0
2006-07-07 15:50:00,33.3,33.32,33.26,33.27,51400.0,16.433,16.4429,16.4132,16.4182,51400.0
2006-07-10 09:30:00,33.37,33.4,33.21,33.32,23800.0,16.4675,16.4823,16.3886,16.4429,23800.0
2006-07-10 09:40:00,33.32,33.4,33.29,33.34,26200.0,16.4429,16.4823,16.428,16.4527,26200.0
2006-07-10 09:50:00,33.34,33.43,33.32,33.41,52800.0,16.4527,16.4971,16.4429,16.4873,52800.0
2006-07-10 10:00:00,33.38,33.55,33.38,33.54,51800.0,16.4725,16.5564,16.4725,16.5514,51800.0
2006-07-10 10:10:00,33.55,33.63,33.55,33.6,42000.0,16.5564,16.5958,16.5564,16.581,42000.0
2006-07-10 10:20:00,33.6,33.62,33.47,33.49,83400.0,16.581,16.5909,16.5169,16.5267,83400.0
2006-07-10 10:30:00,33.51,33.55,33.47,33.49,79600.0,16.5366,16.5564,16.5169,16.5267,79600.0
2006-07-10 10:40:00,33.48,33.54,33.43,33.51,100000.0,16.5218,16.5514,16.4971,16.5366,100000.0
2006-07-10 10:50:00,33.52,33.54,33.42,33.45,129000.0,16.5416,16.5514,16.4922,16.507,129000.0
2006-07-10 11:00:00,33.47,33.49,33.44,33.44,65000.0,16.5169,16.5267,16.5021,16.5021,65000.0
2006-07-10 11:10:00,33.43,33.48,33.43,33.43,67800.0,16.4971,16.5218,16.4971,16.4971,67800.0
2006-07-10 11:20:00,33.43,33.47,33.4,33.45,36800.0,16.4971,16.5169,16.4823,16.507,36800.0
2006-07-10 11:30:00,33.43,33.5,33.4,33.49,78200.0,16.4971,16.5317,16.4823,16.5267,78200.0
2006-07-10 11:40:00,33.49,33.51,33.47,33.5,65400.0,16.5267,16.5366,16.5169,16.5317,65400.0
2006-07-10 11:50:00,33.5,33.54,33.49,33.52,53400.0,16.5317,16.5514,16.5267,16.5416,53400.0
2006-07-10 12:00:00,33.52,33.55,33.47,33.49,68200.0,16.5416,16.5564,16.5169,16.5267,68200.0
2006-07-10 12:10:00,33.47,33.54,33.47,33.47,62200.0,16.5169,16.5514,16.5169,16.5169,62200.0
2006-07-10 12:20:00,33.48,33.52,33.45,33.48,63600.0,16.5218,16.5416,16.507,16.5218,63600.0
2006-07-10 12:30:00,33.47,33.51,33.46,33.47,27600.0,16.5169,16.5366,16.5119,16.5169,27600.0
2006-07-10 12:40:00,33.46,33.52,33.46,33.49,43600.0,16.5119,16.5416,16.5119,16.5267,43600.0
2006-07-10 12:50:00,33.5,33.5,33.38,33.41,25000.0,16.5317,16.5317,16.4725,16.4873,25000.0
2006-07-10 13:00:00,33.42,33.45,33.37,33.37,37800.0,16.4922,16.507,16.4675,16.4675,37800.0
2006-07-10 13:10:00,33.37,33.45,33.32,33.45,42000.0,16.4675,16.507,16.4429,16.507,42000.0
2006-07-10 13:20:00,33.44,33.48,33.42,33.42,14800.0,16.5021,16.5218,16.4922,16.4922,14800.0
2006-07-10 13:30:00,33.42,33.42,33.35,33.39,19400.0,16.4922,16.4922,16.4577,16.4774,19400.0
2006-07-10 13:40:00,33.38,33.43,33.37,33.4,26800.0,16.4725,16.4971,16.4675,16.4823,26800.0
2006-07-10 13:50:00,33.41,33.45,33.38,33.44,26600.0,16.4873,16.507,16.4725,16.5021,26600.0
2006-07-10 14:00:00,33.43,33.46,33.35,33.35,31200.0,16.4971,16.5119,16.4577,16.4577,31200.0
2006-07-10 14:10:00,33.35,33.38,33.31,33.31,44200.0,16.4577,16.4725,16.4379,16.4379,44200.0
2006-07-10 14:20:00,33.31,33.35,33.19,33.2,115800.0,16.4379,16.4577,16.3787,16.3836,115800.0
2006-07-10 14:30:00,33.19,33.26,33.15,33.24,125800.0,16.3787,16.4132,16.359,16.4034,125800.0
2006-07-10 14:40:00,33.26,33.32,33.19,33.27,67800.0,16.4132,16.4429,16.3787,16.4182,67800.0
2006-07-10 14:50:00,33.27,33.44,33.25,33.44,64600.0,16.4182,16.5021,16.4083,16.5021,64600.0
2006-07-10 15:00:00,33.45,33.5,33.42,33.44,103000.0,16.507,16.5317,16.4922,16.5021,103000.0
2006-07-10 15:10:00,33.43,33.45,33.35,33.38,103400.0,16.4971,16.507,16.4577,16.4725,103400.0
2006-07-10 15:20:00,33.38,33.4,33.27,33.34,192800.0,16.4725,16.4823,16.4182,16.4527,192800.0
2006-07-10 15:30:00,33.35,33.38,33.27,33.34,220600.0,16.4577,16.4725,16.4182,16.4527,220600.0
2006-07-10 15:40:00,33.33,33.35,33.3,33.33,286400.0,16.4478,16.4577,16.433,16.4478,286400.0
2006-07-10 15:50:00,33.35,33.4,33.3,33.33,213200.0,16.4577,16.4823,16.433,16.4478,213200.0
2006-07-11 09:30:00,33.3,33.47,33.25,33.42,76800.0,16.433,16.5169,16.4083,16.4922,76800.0
2006-07-11 09:40:00,33.42,33.47,33.35,33.44,180000.0,16.4922,16.5169,16.4577,16.5021,180000.0
2006-07-11 09:50:00,33.4,33.42,33.31,33.38,149800.0,16.4823,16.4922,16.4379,16.4725,149800.0
2006-07-11 10:00:00,33.38,33.45,33.34,33.37,117600.0,16.4725,16.507,16.4527,16.4675,117600.0
2006-07-11 10:10:00,33.4,33.44,33.35,33.41,91000.0,16.4823,16.5021,16.4577,16.4873,91000.0
2006-07-11 10:20:00,33.42,33.47,33.41,33.44,49000.0,16.4922,16.5169,16.4873,16.5021,49000.0
2006-07-11 10:30:00,33.43,33.48,33.37,33.48,1426200.0,16.4971,16.5218,16.4675,16.5218,1426200.0
2006-07-11 10:40:00,33.48,33.5,33.44,33.5,51200.0,16.5218,16.5317,16.5021,16.5317,51200.0
2006-07-11 10:50:00,33.52,33.56,33.48,33.51,65600.0,16.5416,16.5613,16.5218,16.5366,65600.0
2006-07-11 11:00:00,33.52,33.6,33.51,33.56,32400.0,16.5416,16.581,16.5366,16.5613,32400.0
2006-07-11 11:10:00,33.57,33.65,33.57,33.6,33800.0,16.5662,16.6057,16.5662,16.581,33800.0
2006-07-11 11:20:00,33.59,33.65,33.56,33.63,11800.0,16.5761,16.6057,16.5613,16.5958,11800.0
2006-07-11 11:30:00,33.65,33.66,33.6,33.64,15600.0,16.6057,16.6106,16.581,16.6008,15600.0
2006-07-11 11:40:00,33.63,33.64,33.58,33.61,30400.0,16.5958,16.6008,16.5712,16.586,30400.0
2006-07-11 11:50:00,33.58,33.66,33.56,33.63,20600.0,16.5712,16.6106,16.5613,16.5958,20600.0
2006-07-11 12:00:00,33.65,33.65,33.52,33.57,28200.0,16.6057,16.6057,16.5416,16.5662,28200.0
2006-07-11 12:10:00,33.56,33.63,33.55,33.63,34400.0,16.5613,16.5958,16.5564,16.5958,34400.0
2006-07-11 12:20:00,33.62,33.64,33.6,33.62,59000.0,16.5909,16.6008,16.581,16.5909,59000.0
2006-07-11 12:30:00,33.62,33.63,33.6,33.61,9000.0,16.5909,16.5958,16.581,16.586,9000.0
2006-07-11 12:40:00,33.62,33.63,33.6,33.62,10800.0,16.5909,16.5958,16.581,16.5909,10800.0
2006-07-11 12:50:00,33.62,33.63,33.61,33.62,10400.0,16.5909,16.5958,16.586,16.5909,10400.0
2006-07-11 13:00:00,33.63,33.63,33.59,33.62,65600.0,16.5958,16.5958,16.5761,16.5909,65600.0
2006-07-11 13:10:00,33.62,33.65,33.6,33.62,21600.0,16.5909,16.6057,16.581,16.5909,21600.0
2006-07-11 13:20:00,33.63,33.64,33.59,33.6,72600.0,16.5958,16.6008,16.5761,16.581,72600.0
2006-07-11 13:30:00,33.62,33.65,33.62,33.63,28600.0,16.5909,16.6057,16.5909,16.5958,28600.0
2006-07-11 13:40:00,33.63,33.68,33.63,33.68,11600.0,16.5958,16.6205,16.5958,16.6205,11600.0
2006-07-11 13:50:00,33.69,33.7,33.65,33.65,21400.0,16.6254,16.6304,16.6057,16.6057,21400.0
2006-07-11 14:00:00,33.65,33.68,33.6,33.68,18000.0,16.6057,16.6205,16.581,16.6205,18000.0
2006-07-11 14:10:00,33.69,33.75,33.68,33.74,25600.0,16.6254,16.6551,16.6205,16.6501,25600.0
2006-07-11 14:20:00,33.74,33.8,33.74,33.76,60000.0,16.6501,16.6797,16.6501,16.66,60000.0
2006-07-11 14:30:00,33.75,33.76,33.69,33.7,23400.0,16.6551,16.66,16.6254,16.6304,23400.0
2006-07-11 14:40:00,33.7,33.7,33.63,33.7,57600.0,16.6304,16.6304,16.5958,16.6304,57600.0
2006-07-11 14:50:00,33.71,33.74,33.68,33.71,29800.0,16.6353,16.6501,16.6205,16.6353,29800.0
2006-07-11 15:00:00,33.71,33.74,33.69,33.74,24600.0,16.6353,16.6501,16.6254,16.6501,24600.0
2006-07-11 15:10:00,33.74,33.8,33.74,33.77,41400.0,16.6501,16.6797,16.6501,16.6649,41400.0
2006-07-11 15:20:00,33.77,33.81,33.72,33.72,67800.0,16.6649,16.6847,16.6402,16.6402,67800.0
2006-07-11 15:30:00,33.74,33.8,33.74,33.79,115400.0,16.6501,16.6797,16.6501,16.6748,115400.0
2006-07-11 15:40:00,33.79,33.8,33.7,33.79,81600.0,16.6748,16.6797,16.6304,16.6748,81600.0
2006-07-11 15:50:00,33.79,33.83,33.77,33.83,101400.0,16.6748,16.6945,16.6649,16.6945,101400.0
2006-07-12 09:30:00,33.73,33.93,33.7,33.85,50600.0,16.6452,16.7439,16.6304,16.7044,50600.0
2006-07-12 09:40:00,33.84,33.88,33.76,33.85,49400.0,16.6995,16.7192,16.66,16.7044,49400.0
2006-07-12 09:50:00,33.79,33.84,33.76,33.8,49200.0,16.6748,16.6995,16.66,16.6797,49200.0
2006-07-12 10:00:00,33.8,33.83,33.76,33.81,45600.0,16.6797,16.6945,16.66,16.6847,45600.0
2006-07-12 10:10:00,33.81,33.84,33.76,33.81,18200.0,16.6847,16.6995,16.66,16.6847,18200.0
2006-07-12 10:20:00,33.81,33.88,33.8,33.83,44800.0,16.6847,16.7192,16.6797,16.6945,44800.0
2006-07-12 10:30:00,33.82,33.89,33.8,33.86,68600.0,16.6896,16.7241,16.6797,16.7093,68600.0
2006-07-12 10:40:00,33.86,33.88,33.8,33.85,39200.0,16.7093,16.7192,16.6797,16.7044,39200.0
2006-07-12 10:50:00,33.85,33.87,33.81,33.81,28800.0,16.7044,16.7143,16.6847,16.6847,28800.0
2006-07-12 11:00:00,33.81,33.85,33.77,33.82,43600.0,16.6847,16.7044,16.6649,16.6896,43600.0
2006-07-12 11:10:00,33.8,33.8,33.76,33.79,17600.0,16.6797,16.6797,16.66,16.6748,17600.0
2006-07-12 11:20:00,33.77,33.79,33.72,33.74,23200.0,16.6649,16.6748,16.6402,16.6501,23200.0
2006-07-12 11:30:00,33.72,33.78,33.71,33.74,17400.0,16.6402,16.6699,16.6353,16.6501,17400.0
2006-07-12 11:40:00,33.73,33.77,33.69,33.76,32400.0,16.6452,16.6649,16.6254,16.66,32400.0
2006-07-12 11:50:00,33.76,33.78,33.7,33.73,38600.0,16.66,16.6699,16.6304,16.6452,38600.0
2006-07-12 12:00:00,33.7,33.77,33.67,33.77,38400.0,16.6304,16.6649,16.6156,16.6649,38400.0
2006-07-12 12:10:00,33.74,33.75,33.62,33.62,43000.0,16.6501,16.6551,16.5909,16.5909,43000.0
2006-07-12 12:20:00,33.62,33.71,33.6,33.66,52800.0,16.5909,16.6353,16.581,16.6106,52800.0
2006-07-12 12:30:00,33.66,33.69,33.66,33.68,14800.0,16.6106,16.6254,16.6106,16.6205,14800.0
2006-07-12 12:40:00,33.69,33.74,33.65,33.74,21200.0,16.6254,16.6501,16.6057,16.6501,21200.0
2006-07-12 12:50:00,33.73,33.73,33.69,33.7,17000.0,16.6452,16.6452,16.6254,16.6304,17000.0
2006-07-12 13:00:00,33.68,33.7,33.64,33.65,25200.0,16.6205,16.6304,16.6008,16.6057,25200.0
2006-07-12 13:10:00,33.66,33.71,33.65,33.69,31400.0,16.6106,16.6353,16.6057,16.6254,31400.0
2006-07-12 13:20:00,33.71,33.73,33.68,33.68,25200.0,16.6353,16.6452,16.6205,16.6205,25200.0
2006-07-12 13:30:00,33.71,33.73,33.69,33.7,20600.0,16.6353,16.6452,16.6254,16.6304,20600.0
2006-07-12 13:40:00,33.7,33.73,33.68,33.71,34000.0,16.6304,16.6452,16.6205,16.6353,34000.0
2006-07-12 13:50:00,33.72,33.72,33.66,33.71,41800.0,16.6402,16.6402,16.6106,16.6353,41800.0
2006-07-12 14:00:00,33.71,33.71,33.65,33.68,24400.0,16.6353,16.6353,16.6057,16.6205,24400.0
2006-07-12 14:10:00,33.69,33.72,33.65,33.69,19000.0,16.6254,16.6402,16.6057,16.6254,19000.0
2006-07-12 14:20:00,33.7,33.7,33.63,33.63,23400.0,16.6304,16.6304,16.5958,16.5958,23400.0
2006-07-12 14:30:00,33.66,33.68,33.62,33.65,34200.0,16.6106,16.6205,16.5909,16.6057,34200.0
2006-07-12 14:40:00,33.67,33.67,33.59,33.59,75200.0,16.6156,16.6156,16.5761,16.5761,75200.0
2006-07-12 14:50:00,33.59,33.62,33.52,33.6,112200.0,16.5761,16.5909,16.5416,16.581,112200.0
2006-07-12 15:00:00,33.56,33.6,33.52,33.6,65200.0,16.5613,16.581,16.5416,16.581,65200.0
2006-07-12 15:10:00,33.58,33.62,33.56,33.56,32000.0,16.5712,16.5909,16.5613,16.5613,32000.0
2006-07-12 15:20:00,33.59,33.65,33.56,33.62,70600.0,16.5761,16.6057,16.5613,16.5909,70600.0
2006-07-12 15:30:00,33.6,33.61,33.52,33.56,104200.0,16.581,16.586,16.5416,16.5613,104200.0
2006-07-12 15:40:00,33.54,33.55,33.45,33.47,70400.0,16.5514,16.5564,16.507,16.5169,70400.0
2006-07-12 15:50:00,33.47,33.52,33.46,33.47,30000.0,16.5169,16.5416,16.5119,16.5169,30000.0
2006-07-13 09:30:00,33.47,33.6,33.47,33.6,32600.0,16.5169,16.581,16.5169,16.581,32600.0
2006-07-13 09:40:00,33.6,33.77,33.6,33.68,37000.0,16.581,16.6649,16.581,16.6205,37000.0
2006-07-13 09:50:00,33.64,33.73,33.62,33.68,60200.0,16.6008,16.6452,16.5909,16.6205,60200.0
2006-07-13 10:00:00,33.68,33.79,33.62,33.77,117200.0,16.6205,16.6748,16.5909,16.6649,117200.0
2006-07-13 10:10:00,33.77,33.81,33.75,33.79,74200.0,16.6649,16.6847,16.6551,16.6748,74200.0
2006-07-13 10:20:00,33.81,33.81,33.69,33.78,75000.0,16.6847,16.6847,16.6254,16.6699,75000.0
2006-07-13 10:30:00,33.77,33.85,33.76,33.82,85200.0,16.6649,16.7044,16.66,16.6896,85200.0
2006-07-13 10:40:00,33.8,33.91,33.8,33.85,71400.0,16.6797,16.734,16.6797,16.7044,71400.0
2006-07-13 10:50:00,33.84,33.85,33.77,33.77,21200.0,16.6995,16.7044,16.6649,16.6649,21200.0
2006-07-13 11:00:00,33.77,33.84,33.73,33.76,48000.0,16.6649,16.6995,16.6452,16.66,48000.0
2006-07-13 11:10:00,33.75,33.82,33.72,33.79,30600.0,16.6551,16.6896,16.6402,16.6748,30600.0
2006-07-13 11:20:00,33.77,33.81,33.73,33.77,19600.0,16.6649,16.6847,16.6452,16.6649,19600.0
2006-07-13 11:30:00,33.76,33.81,33.74,33.78,33800.0,16.66,16.6847,16.6501,16.6699,33800.0
2006-07-13 11:40:00,33.77,33.77,33.7,33.72,15400.0,16.6649,16.6649,16.6304,16.6402,15400.0
2006-07-13 11:50:00,33.74,33.8,33.73,33.77,19800.0,16.6501,16.6797,16.6452,16.6649,19800.0
2006-07-13 12:00:00,33.79,33.83,33.73,33.81,65000.0,16.6748,16.6945,16.6452,16.6847,65000.0
2006-07-13 12:10:00,33.81,33.84,33.75,33.83,152400.0,16.6847,16.6995,16.6551,16.6945,152400.0
2006-07-13 12:20:00,33.79,33.83,33.74,33.81,124800.0,16.6748,16.6945,16.6501,16.6847,124800.0
2006-07-13 12:30:00,33.81,33.83,33.72,33.73,217800.0,16.6847,16.6945,16.6402,16.6452,217800.0
2006-07-13 12:40:00,33.75,33.83,33.74,33.77,34000.0,16.6551,16.6945,16.6501,16.6649,34000.0
2006-07-13 12:50:00,33.74,33.8,33.73,33.78,33800.0,16.6501,16.6797,16.6452,16.6699,33800.0
2006-07-13 13:00:00,33.81,33.84,33.73,33.76,23800.0,16.6847,16.6995,16.6452,16.66,23800.0
2006-07-13 13:10:00,33.74,33.82,33.74,33.76,31200.0,16.6501,16.6896,16.6501,16.66,31200.0
2006-07-13 13:20:00,33.78,33.8,33.73,33.76,9800.0,16.6699,16.6797,16.6452,16.66,9800.0
2006-07-13 13:30:00,33.77,33.81,33.71,33.74,17600.0,16.6649,16.6847,16.6353,16.6501,17600.0
2006-07-13 13:40:00,33.74,33.83,33.69,33.79,40800.0,16.6501,16.6945,16.6254,16.6748,40800.0
2006-07-13 13:50:00,33.79,33.8,33.73,33.75,34200.0,16.6748,16.6797,16.6452,16.6551,34200.0
2006-07-13 14:00:00,33.75,33.8,33.72,33.76,72800.0,16.6551,16.6797,16.6402,16.66,72800.0
2006-07-13 14:10:00,33.74,33.83,33.71,33.78,81800.0,16.6501,16.6945,16.6353,16.6699,81800.0
2006-07-13 14:20:00,33.78,33.8,33.7,33.71,64600.0,16.6699,16.6797,16.6304,16.6353,64600.0
2006-07-13 14:30:00,33.72,33.76,33.67,33.72,117600.0,16.6402,16.66,16.6156,16.6402,117600.0
2006-07-13 14:40:00,33.71,33.72,33.63,33.65,103600.0,16.6353,16.6402,16.5958,16.6057,103600.0
2006-07-13 14:50:00,33.66,33.67,33.52,33.56,36400.0,16.6106,16.6156,16.5416,16.5613,36400.0
2006-07-13 15:00:00,33.57,33.58,33.46,33.49,67000.0,16.5662,16.5712,16.5119,16.5267,67000.0
2006-07-13 15:10:00,33.49,33.52,33.44,33.44,74000.0,16.5267,16.5416,16.5021,16.5021,74000.0
2006-07-13 15:20:00,33.44,33.52,33.38,33.51,104000.0,16.5021,16.5416,16.4725,16.5366,104000.0
2006-07-13 15:30:00,33.52,33.55,33.43,33.44,72400.0,16.5416,16.5564,16.4971,16.5021,72400.0
2006-07-13 15:40:00,33.42,33.56,33.42,33.56,50800.0,16.4922,16.5613,16.4922,16.5613,50800.0
2006-07-13 15:50:00,33.56,33.61,33.55,33.55,65000.0,16.5613,16.586,16.5564,16.5564,65000.0
2006-07-14 09:30:00,33.45,33.61,33.45,33.54,40400.0,16.507,16.586,16.507,16.5514,40400.0
2006-07-14 09:40:00,33.54,33.63,33.51,33.63,45600.0,16.5514,16.5958,16.5366,16.5958,45600.0
2006-07-14 09:50:00,33.62,33.71,33.6,33.69,53000.0,16.5909,16.6353,16.581,16.6254,53000.0
2006-07-14 10:00:00,33.69,33.73,33.61,33.64,48400.0,16.6254,16.6452,16.586,16.6008,48400.0
2006-07-14 10:10:00,33.63,33.7,33.63,33.67,16000.0,16.5958,16.6304,16.5958,16.6156,16000.0
2006-07-14 10:20:00,33.67,33.72,33.63,33.72,42400.0,16.6156,16.6402,16.5958,16.6402,42400.0
2006-07-14 10:30:00,33.73,33.82,33.7,33.78,26800.0,16.6452,16.6896,16.6304,16.6699,26800.0
2006-07-14 10:40:00,33.77,33.8,33.76,33.77,19200.0,16.6649,16.6797,16.66,16.6649,19200.0
2006-07-14 10:50:00,33.76,33.76,33.59,33.65,27800.0,16.66,16.66,16.5761,16.6057,27800.0
2006-07-14 11:00:00,33.66,33.68,33.47,33.63,59200.0,16.6106,16.6205,16.5169,16.5958,59200.0
2006-07-14 11:10:00,33.62,33.63,33.54,33.54,32200.0,16.5909,16.5958,16.5514,16.5514,32200.0
2006-07-14 11:20:00,33.55,33.63,33.5,33.5,66800.0,16.5564,16.5958,16.5317,16.5317,66800.0
2006-07-14 11:30:00,33.53,33.56,33.4,33.43,73800.0,16.5465,16.5613,16.4823,16.4971,73800.0
2006-07-14 11:40:00,33.43,33.57,33.43,33.47,73800.0,16.4971,16.5662,16.4971,16.5169,73800.0
2006-07-14 11:50:00,33.47,33.53,33.43,33.53,28000.0,16.5169,16.5465,16.4971,16.5465,28000.0
2006-07-14 12:00:00,33.52,33.65,33.52,33.64,62200.0,16.5416,16.6057,16.5416,16.6008,62200.0
2006-07-14 12:10:00,33.63,33.64,33.52,33.62,64000.0,16.5958,16.6008,16.5416,16.5909,64000.0
2006-07-14 12:20:00,33.62,33.67,33.55,33.59,53400.0,16.5909,16.6156,16.5564,16.5761,53400.0
2006-07-14 12:30:00,33.58,33.68,33.57,33.65,43200.0,16.5712,16.6205,16.5662,16.6057,43200.0
2006-07-14 12:40:00,33.65,33.8,33.65,33.8,51200.0,16.6057,16.6797,16.6057,16.6797,51200.0
2006-07-14 12:50:00,33.8,33.83,33.74,33.76,50600.0,16.6797,16.6945,16.6501,16.66,50600.0
2006-07-14 13:00:00,33.76,33.76,33.56,33.56,20200.0,16.66,16.66,16.5613,16.5613,20200.0
2006-07-14 13:10:00,33.56,33.63,33.55,33.6,31200.0,16.5613,16.5958,16.5564,16.581,31200.0
2006-07-14 13:20:00,33.6,33.77,33.6,33.73,44400.0,16.581,16.6649,16.581,16.6452,44400.0
2006-07-14 13:30:00,33.74,33.75,33.63,33.71,40200.0,16.6501,16.6551,16.5958,16.6353,40200.0
2006-07-14 13:40:00,33.7,33.71,33.58,33.62,33000.0,16.6304,16.6353,16.5712,16.5909,33000.0
2006-07-14 13:50:00,33.6,33.69,33.59,33.65,8800.0,16.581,16.6254,16.5761,16.6057,8800.0
2006-07-14 14:00:00,33.63,33.72,33.6,33.67,38000.0,16.5958,16.6402,16.581,16.6156,38000.0
2006-07-14 14:10:00,33.67,33.77,33.64,33.77,35200.0,16.6156,16.6649,16.6008,16.6649,35200.0
2006-07-14 14:20:00,33.76,33.77,33.63,33.68,23400.0,16.66,16.6649,16.5958,16.6205,23400.0
2006-07-14 14:30:00,33.68,33.68,33.6,33.6,9000.0,16.6205,16.6205,16.581,16.581,9000.0
2006-07-14 14:40:00,33.62,33.69,33.57,33.64,18600.0,16.5909,16.6254,16.5662,16.6008,18600.0
2006-07-14 14:50:00,33.63,33.69,33.6,33.64,30200.0,16.5958,16.6254,16.581,16.6008,30200.0
2006-07-14 15:00:00,33.66,33.74,33.66,33.69,24000.0,16.6106,16.6501,16.6106,16.6254,24000.0
2006-07-14 15:10:00,33.7,33.71,33.62,33.7,26200.0,16.6304,16.6353,16.5909,16.6304,26200.0
2006-07-14 15:20:00,33.7,33.72,33.57,33.66,39400.0,16.6304,16.6402,16.5662,16.6106,39400.0
2006-07-14 15:30:00,33.63,33.68,33.56,33.67,30800.0,16.5958,16.6205,16.5613,16.6156,30800.0
2006-07-14 15:40:00,33.7,33.74,33.63,33.67,35000.0,16.6304,16.6501,16.5958,16.6156,35000.0
2006-07-14 15:50:00,33.68,33.69,33.59,33.68,93000.0,16.6205,16.6254,16.5761,16.6205,93000.0
2006-07-17 09:30:00,33.7,33.76,33.66,33.73,32200.0,16.6304,16.66,16.6106,16.6452,32200.0
2006-07-17 09:40:00,33.73,33.84,33.72,33.84,27400.0,16.6452,16.6995,16.6402,16.6995,27400.0
2006-07-17 09:50:00,33.84,33.88,33.77,33.88,53400.0,16.6995,16.7192,16.6649,16.7192,53400.0
2006-07-17 10:00:00,33.88,33.95,33.87,33.9,55800.0,16.7192,16.7537,16.7143,16.7291,55800.0
2006-07-17 10:10:00,33.89,33.99,33.89,33.97,30400.0,16.7241,16.7735,16.7241,16.7636,30400.0
2006-07-17 10:20:00,33.97,34.0,33.9,33.94,26000.0,16.7636,16.7784,16.7291,16.7488,26000.0
2006-07-17 10:30:00,33.93,33.98,33.93,33.98,23000.0,16.7439,16.7686,16.7439,16.7686,23000.0
2006-07-17 10:40:00,33.97,34.03,33.97,34.02,182800.0,16.7636,16.7932,16.7636,16.7883,182800.0
2006-07-17 10:50:00,34.02,34.1,34.0,34.1,88600.0,16.7883,16.8278,16.7784,16.8278,88600.0
2006-07-17 11:00:00,34.11,34.14,34.07,34.11,90600.0,16.8327,16.8475,16.813,16.8327,90600.0
2006-07-17 11:10:00,34.11,34.18,34.08,34.08,69400.0,16.8327,16.8672,16.8179,16.8179,69400.0
2006-07-17 11:20:00,34.07,34.08,34.01,34.07,41600.0,16.813,16.8179,16.7834,16.813,41600.0
2006-07-17 11:30:00,34.05,34.1,33.94,33.97,75000.0,16.8031,16.8278,16.7488,16.7636,75000.0
2006-07-17 11:40:00,33.98,34.08,33.97,33.99,46800.0,16.7686,16.8179,16.7636,16.7735,46800.0
2006-07-17 11:50:00,34.01,34.02,33.92,33.99,47600.0,16.7834,16.7883,16.7389,16.7735,47600.0
2006-07-17 12:00:00,33.99,34.04,33.97,34.0,22000.0,16.7735,16.7982,16.7636,16.7784,22000.0
2006-07-17 12:10:00,33.99,34.05,33.98,34.02,42600.0,16.7735,16.8031,16.7686,16.7883,42600.0
2006-07-17 12:20:00,34.05,34.07,34.01,34.02,26600.0,16.8031,16.813,16.7834,16.7883,26600.0
2006-07-17 12:30:00,34.02,34.02,33.95,34.02,33400.0,16.7883,16.7883,16.7537,16.7883,33400.0
2006-07-17 12:40:00,34.02,34.02,33.95,33.98,31200.0,16.7883,16.7883,16.7537,16.7686,31200.0
2006-07-17 12:50:00,33.97,33.98,33.95,33.97,15200.0,16.7636,16.7686,16.7537,16.7636,15200.0
2006-07-17 13:00:00,33.96,33.98,33.95,33.98,32600.0,16.7587,16.7686,16.7537,16.7686,32600.0
2006-07-17 13:10:00,33.98,34.01,33.97,33.99,19400.0,16.7686,16.7834,16.7636,16.7735,19400.0
2006-07-17 13:20:00,34.01,34.01,33.97,33.98,922400.0,16.7834,16.7834,16.7636,16.7686,922400.0
2006-07-17 13:30:00,33.97,33.99,33.95,33.95,26000.0,16.7636,16.7735,16.7537,16.7537,26000.0
2006-07-17 13:40:00,33.95,33.97,33.92,33.94,25800.0,16.7537,16.7636,16.7389,16.7488,25800.0
2006-07-17 13:50:00,33.94,33.97,33.92,33.97,21800.0,16.7488,16.7636,16.7389,16.7636,21800.0
2006-07-17 14:00:00,33.97,34.0,33.96,33.97,25000.0,16.7636,16.7784,16.7587,16.7636,25000.0
2006-07-17 14:10:00,33.97,33.99,33.96,33.99,14600.0,16.7636,16.7735,16.7587,16.7735,14600.0
2006-07-17 14:20:00,33.99,34.02,33.96,33.99,16000.0,16.7735,16.7883,16.7587,16.7735,16000.0
2006-07-17 14:30:00,33.99,34.04,33.98,34.01,30200.0,16.7735,16.7982,16.7686,16.7834,30200.0
2006-07-17 14:40:00,34.02,34.04,33.99,34.02,31200.0,16.7883,16.7982,16.7735,16.7883,31200.0
2006-07-17 14:50:00,34.02,34.02,33.98,33.98,8800.0,16.7883,16.7883,16.7686,16.7686,8800.0
2006-07-17 15:00:00,33.98,34.01,33.96,33.99,27600.0,16.7686,16.7834,16.7587,16.7735,27600.0
2006-07-17 15:10:00,33.99,34.04,33.98,34.01,45400.0,16.7735,16.7982,16.7686,16.7834,45400.0
2006-07-17 15:20:00,34.01,34.05,33.93,33.96,78800.0,16.7834,16.8031,16.7439,16.7587,78800.0
2006-07-17 15:30:00,33.98,34.04,33.95,34.01,45000.0,16.7686,16.7982,16.7537,16.7834,45000.0
2006-07-17 15:40:00,34.01,34.05,33.99,34.0,86000.0,16.7834,16.8031,16.7735,16.7784,86000.0
2006-07-17 15:50:00,34.01,34.01,33.92,33.93,110600.0,16.7834,16.7834,16.7389,16.7439,110600.0
2006-07-18 09:30:00,33.91,34.02,33.84,33.98,44400.0,16.734,16.7883,16.6995,16.7686,44400.0
2006-07-18 09:40:00,33.97,33.99,33.88,33.9,24000.0,16.7636,16.7735,16.7192,16.7291,24000.0
2006-07-18 09:50:00,33.92,33.99,33.91,33.96,55400.0,16.7389,16.7735,16.734,16.7587,55400.0
2006-07-18 10:00:00,33.94,33.97,33.91,33.93,33600.0,16.7488,16.7636,16.734,16.7439,33600.0
2006-07-18 10:10:00,33.93,33.95,33.87,33.87,26800.0,16.7439,16.7537,16.7143,16.7143,26800.0
2006-07-18 10:20:00,33.88,33.95,33.88,33.94,24000.0,16.7192,16.7537,16.7192,16.7488,24000.0
2006-07-18 10:30:00,33.9,33.95,33.85,33.89,21000.0,16.7291,16.7537,16.7044,16.7241,21000.0
2006-07-18 10:40:00,33.9,33.93,33.87,33.87,36200.0,16.7291,16.7439,16.7143,16.7143,36200.0
2006-07-18 10:50:00,33.87,33.9,33.84,33.9,25400.0,16.7143,16.7291,16.6995,16.7291,25400.0
2006-07-18 11:00:00,33.9,33.9,33.8,33.81,40000.0,16.7291,16.7291,16.6797,16.6847,40000.0
2006-07-18 11:10:00,33.82,33.84,33.73,33.79,47200.0,16.6896,16.6995,16.6452,16.6748,47200.0
2006-07-18 11:20:00,33.79,33.85,33.74,33.85,33000.0,16.6748,16.7044,16.6501,16.7044,33000.0
2006-07-18 11:30:00,33.85,33.88,33.84,33.86,211000.0,16.7044,16.7192,16.6995,16.7093,211000.0
2006-07-18 11:40:00,33.85,33.89,33.84,33.85,16600.0,16.7044,16.7241,16.6995,16.7044,16600.0
2006-07-18 11:50:00,33.84,33.86,33.81,33.81,70200.0,16.6995,16.7093,16.6847,16.6847,70200.0
2006-07-18 12:00:00,33.81,33.83,33.74,33.77,15000.0,16.6847,16.6945,16.6501,16.6649,15000.0
2006-07-18 12:10:00,33.78,33.87,33.78,33.85,14600.0,16.6699,16.7143,16.6699,16.7044,14600.0
2006-07-18 12:20:00,33.85,33.91,33.81,33.91,24600.0,16.7044,16.734,16.6847,16.734,24600.0
2006-07-18 12:30:00,33.89,33.89,33.87,33.88,6400.0,16.7241,16.7241,16.7143,16.7192,6400.0
2006-07-18 12:40:00,33.88,33.92,33.83,33.88,21800.0,16.7192,16.7389,16.6945,16.7192,21800.0
2006-07-18 12:50:00,33.87,33.91,33.83,33.86,27800.0,16.7143,16.734,16.6945,16.7093,27800.0
2006-07-18 13:00:00,33.86,33.88,33.84,33.87,17400.0,16.7093,16.7192,16.6995,16.7143,17400.0
2006-07-18 13:10:00,33.87,33.88,33.77,33.77,17600.0,16.7143,16.7192,16.6649,16.6649,17600.0
2006-07-18 13:20:00,33.76,33.83,33.74,33.83,218000.0,16.66,16.6945,16.6501,16.6945,218000.0
2006-07-18 13:30:00,33.83,33.88,33.8,33.82,23600.0,16.6945,16.7192,16.6797,16.6896,23600.0
2006-07-18 13:40:00,33.82,33.83,33.73,33.81,27400.0,16.6896,16.6945,16.6452,16.6847,27400.0
2006-07-18 13:50:00,33.82,33.85,33.79,33.81,24600.0,16.6896,16.7044,16.6748,16.6847,24600.0
2006-07-18 14:00:00,33.82,33.88,33.76,33.79,48200.0,16.6896,16.7192,16.66,16.6748,48200.0
2006-07-18 14:10:00,33.78,33.83,33.77,33.79,46000.0,16.6699,16.6945,16.6649,16.6748,46000.0
2006-07-18 14:20:00,33.8,33.9,33.79,33.81,96800.0,16.6797,16.7291,16.6748,16.6847,96800.0
2006-07-18 14:30:00,33.82,33.85,33.77,33.85,59400.0,16.6896,16.7044,16.6649,16.7044,59400.0
2006-07-18 14:40:00,33.84,33.88,33.76,33.81,33200.0,16.6995,16.7192,16.66,16.6847,33200.0
2006-07-18 14:50:00,33.82,33.84,33.8,33.84,430600.0,16.6896,16.6995,16.6797,16.6995,430600.0
2006-07-18 15:00:00,33.85,33.85,33.72,33.75,25800.0,16.7044,16.7044,16.6402,16.6551,25800.0
2006-07-18 15:10:00,33.7,33.79,33.69,33.79,15600.0,16.6304,16.6748,16.6254,16.6748,15600.0
2006-07-18 15:20:00,33.77,33.77,33.68,33.75,31600.0,16.6649,16.6649,16.6205,16.6551,31600.0
2006-07-18 15:30:00,33.76,33.81,33.74,33.77,25400.0,16.66,16.6847,16.6501,16.6649,25400.0
2006-07-18 15:40:00,33.76,33.9,33.76,33.82,54800.0,16.66,16.7291,16.66,16.6896,54800.0
2006-07-18 15:50:00,33.82,33.85,33.75,33.85,88000.0,16.6896,16.7044,16.6551,16.7044,88000.0
2006-07-19 09:30:00,33.87,33.9,33.86,33.88,57400.0,16.7143,16.7291,16.7093,16.7192,57400.0
2006-07-19 09:40:00,33.88,33.95,33.83,33.95,57000.0,16.7192,16.7537,16.6945,16.7537,57000.0
2006-07-19 09:50:00,33.92,34.02,33.83,33.99,117200.0,16.7389,16.7883,16.6945,16.7735,117200.0
2006-07-19 10:00:00,34.01,34.25,34.01,34.24,80800.0,16.7834,16.9018,16.7834,16.8969,80800.0
2006-07-19 10:10:00,34.24,34.25,34.17,34.2,38400.0,16.8969,16.9018,16.8623,16.8771,38400.0
2006-07-19 10:20:00,34.19,34.19,34.11,34.17,34200.0,16.8722,16.8722,16.8327,16.8623,34200.0
2006-07-19 10:30:00,34.15,34.22,34.12,34.2,81600.0,16.8524,16.887,16.8376,16.8771,81600.0
2006-07-19 10:40:00,34.2,34.33,34.19,34.28,90400.0,16.8771,16.9413,16.8722,16.9166,90400.0
2006-07-19 10:50:00,34.3,34.3,34.14,34.2,29000.0,16.9265,16.9265,16.8475,16.8771,29000.0
2006-07-19 11:00:00,34.22,34.27,34.16,34.16,242600.0,16.887,16.9117,16.8574,16.8574,242600.0
2006-07-19 11:10:00,34.15,34.23,34.13,34.17,115600.0,16.8524,16.8919,16.8426,16.8623,115600.0
2006-07-19 11:20:00,34.17,34.24,34.16,34.2,33200.0,16.8623,16.8969,16.8574,16.8771,33200.0
2006-07-19 11:30:00,34.19,34.19,34.13,34.17,60400.0,16.8722,16.8722,16.8426,16.8623,60400.0
2006-07-19 11:40:00,34.17,34.17,34.13,34.13,59800.0,16.8623,16.8623,16.8426,16.8426,59800.0
2006-07-19 11:50:00,34.11,34.15,34.06,34.06,20000.0,16.8327,16.8524,16.808,16.808,20000.0
2006-07-19 12:00:00,34.06,34.16,34.03,34.16,17400.0,16.808,16.8574,16.7932,16.8574,17400.0
2006-07-19 12:10:00,34.16,34.2,34.11,34.13,25200.0,16.8574,16.8771,16.8327,16.8426,25200.0
2006-07-19 12:20:00,34.13,34.18,34.11,34.17,12000.0,16.8426,16.8672,16.8327,16.8623,12000.0
2006-07-19 12:30:00,34.17,34.22,34.15,34.2,7000.0,16.8623,16.887,16.8524,16.8771,7000.0
2006-07-19 12:40:00,34.19,34.2,34.16,34.17,8400.0,16.8722,16.8771,16.8574,16.8623,8400.0
2006-07-19 12:50:00,34.15,34.21,34.14,34.18,23400.0,16.8524,16.8821,16.8475,16.8672,23400.0
2006-07-19 13:00:00,34.19,34.21,34.19,34.21,8200.0,16.8722,16.8821,16.8722,16.8821,8200.0
2006-07-19 13:10:00,34.22,34.26,34.22,34.22,34400.0,16.887,16.9067,16.887,16.887,34400.0
2006-07-19 13:20:00,34.22,34.27,34.21,34.23,48600.0,16.887,16.9117,16.8821,16.8919,48600.0
2006-07-19 13:30:00,34.23,34.27,34.22,34.24,15800.0,16.8919,16.9117,16.887,16.8969,15800.0
2006-07-19 13:40:00,34.25,34.25,34.2,34.21,14600.0,16.9018,16.9018,16.8771,16.8821,14600.0
2006-07-19 13:50:00,34.24,34.26,34.21,34.21,23000.0,16.8969,16.9067,16.8821,16.8821,23000.0
2006-07-19 14:00:00,34.23,34.25,34.21,34.24,16000.0,16.8919,16.9018,16.8821,16.8969,16000.0
2006-07-19 14:10:00,34.26,34.31,34.21,34.23,39000.0,16.9067,16.9314,16.8821,16.8919,39000.0
2006-07-19 14:20:00,34.23,34.24,34.18,34.18,72000.0,16.8919,16.8969,16.8672,16.8672,72000.0
2006-07-19 14:30:00,34.19,34.19,34.15,34.18,20200.0,16.8722,16.8722,16.8524,16.8672,20200.0
2006-07-19 14:40:00,34.2,34.24,34.2,34.2,38800.0,16.8771,16.8969,16.8771,16.8771,38800.0
2006-07-19 14:50:00,34.19,34.2,34.15,34.15,17800.0,16.8722,16.8771,16.8524,16.8524,17800.0
2006-07-19 15:00:00,34.16,34.17,34.13,34.13,35200.0,16.8574,16.8623,16.8426,16.8426,35200.0
2006-07-19 15:10:00,34.13,34.13,34.06,34.13,15600.0,16.8426,16.8426,16.808,16.8426,15600.0
2006-07-19 15:20:00,34.13,34.24,34.13,34.22,67400.0,16.8426,16.8969,16.8426,16.887,67400.0
2006-07-19 15:30:00,34.22,34.22,34.12,34.12,27400.0,16.887,16.887,16.8376,16.8376,27400.0
2006-07-19 15:40:00,34.11,34.13,34.05,34.08,82600.0,16.8327,16.8426,16.8031,16.8179,82600.0
2006-07-19 15:50:00,34.06,34.15,34.04,34.04,227400.0,16.808,16.8524,16.7982,16.7982,227400.0
2006-07-20 09:30:00,34.15,34.17,34.1,34.17,41600.0,16.8524,16.8623,16.8278,16.8623,41600.0
2006-07-20 09:40:00,34.1,34.2,34.1,34.15,18600.0,16.8278,16.8771,16.8278,16.8524,18600.0
2006-07-20 09:50:00,34.15,34.24,34.11,34.17,21200.0,16.8524,16.8969,16.8327,16.8623,21200.0
2006-07-20 10:00:00,34.15,34.25,34.15,34.21,68400.0,16.8524,16.9018,16.8524,16.8821,68400.0
2006-07-20 10:10:00,34.21,34.29,34.21,34.25,42600.0,16.8821,16.9215,16.8821,16.9018,42600.0
2006-07-20 10:20:00,34.26,34.37,34.25,34.36,94600.0,16.9067,16.961,16.9018,16.9561,94600.0
2006-07-20 10:30:00,34.38,34.45,34.37,34.38,32000.0,16.9659,17.0005,16.961,16.9659,32000.0
2006-07-20 10:40:00,34.37,34.41,34.35,34.38,20400.0,16.961,16.9808,16.9511,16.9659,20400.0
2006-07-20 10:50:00,34.38,34.46,34.38,34.41,26400.0,16.9659,17.0054,16.9659,16.9808,26400.0
2006-07-20 11:00:00,34.41,34.42,34.33,34.34,14400.0,16.9808,16.9857,16.9413,16.9462,14400.0
2006-07-20 11:10:00,34.34,34.35,34.29,34.29,13400.0,16.9462,16.9511,16.9215,16.9215,13400.0
2006-07-20 11:20:00,34.31,34.32,34.26,34.27,6200.0,16.9314,16.9363,16.9067,16.9117,6200.0
2006-07-20 11:30:00,34.27,34.27,34.2,34.24,14200.0,16.9117,16.9117,16.8771,16.8969,14200.0
2006-07-20 11:40:00,34.22,34.27,34.21,34.27,14200.0,16.887,16.9117,16.8821,16.9117,14200.0
2006-07-20 11:50:00,34.29,34.31,34.23,34.23,15000.0,16.9215,16.9314,16.8919,16.8919,15000.0
2006-07-20 12:00:00,34.22,34.26,34.19,34.24,26800.0,16.887,16.9067,16.8722,16.8969,26800.0
2006-07-20 12:10:00,34.23,34.29,34.23,34.24,240200.0,16.8919,16.9215,16.8919,16.8969,240200.0
2006-07-20 12:20:00,34.26,34.26,34.22,34.22,63800.0,16.9067,16.9067,16.887,16.887,63800.0
2006-07-20 12:30:00,34.23,34.26,34.2,34.26,14200.0,16.8919,16.9067,16.8771,16.9067,14200.0
2006-07-20 12:40:00,34.26,34.28,34.23,34.24,18200.0,16.9067,16.9166,16.8919,16.8969,18200.0
2006-07-20 12:50:00,34.27,34.31,34.27,34.31,21600.0,16.9117,16.9314,16.9117,16.9314,21600.0
2006-07-20 13:00:00,34.34,34.42,34.34,34.4,29800.0,16.9462,16.9857,16.9462,16.9758,29800.0
2006-07-20 13:10:00,34.4,34.43,34.35,34.39,53200.0,16.9758,16.9906,16.9511,16.9709,53200.0
2006-07-20 13:20:00,34.38,34.43,34.33,34.4,127000.0,16.9659,16.9906,16.9413,16.9758,127000.0
2006-07-20 13:30:00,34.37,34.42,34.35,34.35,71200.0,16.961,16.9857,16.9511,16.9511,71200.0
2006-07-20 13:40:00,34.35,34.38,34.22,34.35,48200.0,16.9511,16.9659,16.887,16.9511,48200.0
2006-07-20 13:50:00,34.36,34.38,34.28,34.33,40000.0,16.9561,16.9659,16.9166,16.9413,40000.0
2006-07-20 14:00:00,34.32,34.4,34.26,34.31,47200.0,16.9363,16.9758,16.9067,16.9314,47200.0
2006-07-20 14:10:00,34.3,34.39,34.3,34.36,48200.0,16.9265,16.9709,16.9265,16.9561,48200.0
2006-07-20 14:20:00,34.35,34.36,34.3,34.32,41000.0,16.9511,16.9561,16.9265,16.9363,41000.0
2006-07-20 14:30:00,34.31,34.38,34.3,34.31,84200.0,16.9314,16.9659,16.9265,16.9314,84200.0
2006-07-20 14:40:00,34.32,34.35,34.28,34.32,125200.0,16.9363,16.9511,16.9166,16.9363,125200.0
2006-07-20 14:50:00,34.33,34.35,34.23,34.23,56600.0,16.9413,16.9511,16.8919,16.8919,56600.0
2006-07-20 15:00:00,34.25,34.34,34.23,34.3,245400.0,16.9018,16.9462,16.8919,16.9265,245400.0
2006-07-20 15:10:00,34.28,34.34,34.27,34.31,46200.0,16.9166,16.9462,16.9117,16.9314,46200.0
2006-07-20 15:20:00,34.28,34.34,34.24,34.34,90200.0,16.9166,16.9462,16.8969,16.9462,90200.0
2006-07-20 15:30:00,34.3,34.37,34.28,34.31,59000.0,16.9265,16.961,16.9166,16.9314,59000.0
2006-07-20 15:40:00,34.29,34.3,34.23,34.23,190000.0,16.9215,16.9265,16.8919,16.8919,190000.0
2006-07-20 15:50:00,34.23,34.23,34.17,34.18,98600.0,16.8919,16.8919,16.8623,16.8672,98600.0
2006-07-21 09:30:00,34.56,34.72,34.4,34.67,559600.0,17.0548,17.1337,16.9758,17.1091,559600.0
2006-07-21 09:40:00,34.69,34.71,34.52,34.52,412800.0,17.1189,17.1288,17.035,17.035,412800.0
2006-07-21 09:50:00,34.52,34.65,34.48,34.57,371800.0,17.035,17.0992,17.0153,17.0597,371800.0
2006-07-21 10:00:00,34.58,34.58,34.48,34.54,670000.0,17.0646,17.0646,17.0153,17.0449,670000.0
2006-07-21 10:10:00,34.55,34.56,34.45,34.48,338400.0,17.0498,17.0548,17.0005,17.0153,338400.0
2006-07-21 10:20:00,34.48,34.54,34.46,34.49,254000.0,17.0153,17.0449,17.0054,17.0202,254000.0
2006-07-21 10:30:00,34.49,34.54,34.42,34.52,693000.0,17.0202,17.0449,16.9857,17.035,693000.0
2006-07-21 10:40:00,34.52,34.61,34.48,34.6,276000.0,17.035,17.0794,17.0153,17.0745,276000.0
2006-07-21 10:50:00,34.6,34.6,34.5,34.5,212800.0,17.0745,17.0745,17.0252,17.0252,212800.0
2006-07-21 11:00:00,34.5,34.56,34.48,34.5,45000.0,17.0252,17.0548,17.0153,17.0252,45000.0
2006-07-21 11:10:00,34.51,34.6,34.48,34.6,42600.0,17.0301,17.0745,17.0153,17.0745,42600.0
2006-07-21 11:20:00,34.6,34.62,34.52,34.52,124400.0,17.0745,17.0844,17.035,17.035,124400.0
2006-07-21 11:30:00,34.52,34.58,34.39,34.43,77600.0,17.035,17.0646,16.9709,16.9906,77600.0
2006-07-21 11:40:00,34.45,34.49,34.42,34.48,128000.0,17.0005,17.0202,16.9857,17.0153,128000.0
2006-07-21 11:50:00,34.47,34.52,34.43,34.48,120400.0,17.0104,17.035,16.9906,17.0153,120400.0
2006-07-21 12:00:00,34.46,34.55,34.43,34.46,29800.0,17.0054,17.0498,16.9906,17.0054,29800.0
2006-07-21 12:10:00,34.48,34.48,34.4,34.48,24600.0,17.0153,17.0153,16.9758,17.0153,24600.0
2006-07-21 12:20:00,34.5,34.58,34.49,34.58,20200.0,17.0252,17.0646,17.0202,17.0646,20200.0
2006-07-21 12:30:00,34.59,34.6,34.51,34.54,68400.0,17.0696,17.0745,17.0301,17.0449,68400.0
2006-07-21 12:40:00,34.54,34.6,34.52,34.52,36600.0,17.0449,17.0745,17.035,17.035,36600.0
2006-07-21 12:50:00,34.49,34.57,34.46,34.56,30000.0,17.0202,17.0597,17.0054,17.0548,30000.0
2006-07-21 13:00:00,34.56,34.63,34.51,34.58,88200.0,17.0548,17.0893,17.0301,17.0646,88200.0
2006-07-21 13:10:00,34.57,34.62,34.53,34.53,131600.0,17.0597,17.0844,17.04,17.04,131600.0
2006-07-21 13:20:00,34.56,34.57,34.45,34.48,76600.0,17.0548,17.0597,17.0005,17.0153,76600.0
2006-07-21 13:30:00,34.48,34.55,34.47,34.53,28400.0,17.0153,17.0498,17.0104,17.04,28400.0
2006-07-21 13:40:00,34.52,34.58,34.5,34.52,32600.0,17.035,17.0646,17.0252,17.035,32600.0
2006-07-21 13:50:00,34.51,34.51,34.4,34.4,27800.0,17.0301,17.0301,16.9758,16.9758,27800.0
2006-07-21 14:00:00,34.39,34.39,34.33,34.33,25600.0,16.9709,16.9709,16.9413,16.9413,25600.0
2006-07-21 14:10:00,34.32,34.35,34.3,34.35,18200.0,16.9363,16.9511,16.9265,16.9511,18200.0
2006-07-21 14:20:00,34.35,34.43,34.35,34.39,128400.0,16.9511,16.9906,16.9511,16.9709,128400.0
2006-07-21 14:30:00,34.4,34.4,34.34,34.34,16600.0,16.9758,16.9758,16.9462,16.9462,16600.0
2006-07-21 14:40:00,34.35,34.35,34.18,34.19,27400.0,16.9511,16.9511,16.8672,16.8722,27400.0
2006-07-21 14:50:00,34.18,34.29,34.18,34.26,23000.0,16.8672,16.9215,16.8672,16.9067,23000.0
2006-07-21 15:00:00,34.28,35.29,34.26,34.33,177800.0,16.9166,17.415,16.9067,16.9413,177800.0
2006-07-21 15:10:00,34.32,34.36,34.27,34.27,145800.0,16.9363,16.9561,16.9117,16.9117,145800.0
2006-07-21 15:20:00,34.27,34.32,34.24,34.28,26000.0,16.9117,16.9363,16.8969,16.9166,26000.0
2006-07-21 15:30:00,34.27,34.38,34.25,34.38,270400.0,16.9117,16.9659,16.9018,16.9659,270400.0
2006-07-21 15:40:00,34.37,34.43,34.37,34.39,41800.0,16.961,16.9906,16.961,16.9709,41800.0
2006-07-21 15:50:00,34.38,34.44,34.35,34.38,119200.0,16.9659,16.9956,16.9511,16.9659,119200.0
2006-07-24 09:30:00,34.5,34.53,34.48,34.52,27400.0,17.0252,17.04,17.0153,17.035,27400.0
2006-07-24 09:40:00,34.48,34.51,34.38,34.46,55600.0,17.0153,17.0301,16.9659,17.0054,55600.0
2006-07-24 09:50:00,34.45,34.46,34.35,34.44,41200.0,17.0005,17.0054,16.9511,16.9956,41200.0
2006-07-24 10:00:00,34.46,34.47,34.33,34.38,84000.0,17.0054,17.0104,16.9413,16.9659,84000.0
2006-07-24 10:10:00,34.38,34.43,34.35,34.37,32000.0,16.9659,16.9906,16.9511,16.961,32000.0
2006-07-24 10:20:00,34.38,35.38,34.38,34.46,197200.0,16.9659,17.4594,16.9659,17.0054,197200.0
2006-07-24 10:30:00,34.46,34.49,34.43,34.47,37400.0,17.0054,17.0202,16.9906,17.0104,37400.0
2006-07-24 10:40:00,34.42,34.49,34.39,34.48,44000.0,16.9857,17.0202,16.9709,17.0153,44000.0
2006-07-24 10:50:00,34.46,34.55,34.46,34.51,19800.0,17.0054,17.0498,17.0054,17.0301,19800.0
2006-07-24 11:00:00,34.5,34.54,34.48,34.52,17800.0,17.0252,17.0449,17.0153,17.035,17800.0
2006-07-24 11:10:00,34.52,34.6,34.52,34.56,18800.0,17.035,17.0745,17.035,17.0548,18800.0
2006-07-24 11:20:00,34.57,34.64,34.55,34.63,28000.0,17.0597,17.0943,17.0498,17.0893,28000.0
2006-07-24 11:30:00,34.62,34.68,34.6,34.67,28600.0,17.0844,17.114,17.0745,17.1091,28600.0
2006-07-24 11:40:00,34.68,34.71,34.63,34.66,46800.0,17.114,17.1288,17.0893,17.1041,46800.0
2006-07-24 11:50:00,34.66,34.68,34.59,34.6,41600.0,17.1041,17.114,17.0696,17.0745,41600.0
2006-07-24 12:00:00,34.6,34.64,34.6,34.62,33200.0,17.0745,17.0943,17.0745,17.0844,33200.0
2006-07-24 12:10:00,34.63,34.63,34.58,34.62,23600.0,17.0893,17.0893,17.0646,17.0844,23600.0
2006-07-24 12:20:00,34.61,34.71,34.61,34.66,65000.0,17.0794,17.1288,17.0794,17.1041,65000.0
2006-07-24 12:30:00,34.65,34.66,34.58,34.6,30600.0,17.0992,17.1041,17.0646,17.0745,30600.0
2006-07-24 12:40:00,34.6,34.67,34.58,34.6,27400.0,17.0745,17.1091,17.0646,17.0745,27400.0
2006-07-24 12:50:00,34.62,34.64,34.58,34.6,34400.0,17.0844,17.0943,17.0646,17.0745,34400.0
2006-07-24 13:00:00,34.6,34.65,34.59,34.63,45000.0,17.0745,17.0992,17.0696,17.0893,45000.0
2006-07-24 13:10:00,34.62,34.66,34.6,34.63,28200.0,17.0844,17.1041,17.0745,17.0893,28200.0
2006-07-24 13:20:00,34.63,34.65,34.6,34.62,53000.0,17.0893,17.0992,17.0745,17.0844,53000.0
2006-07-24 13:30:00,34.62,34.65,34.59,34.6,61400.0,17.0844,17.0992,17.0696,17.0745,61400.0
2006-07-24 13:40:00,34.6,34.65,34.57,34.57,60200.0,17.0745,17.0992,17.0597,17.0597,60200.0
2006-07-24 13:50:00,34.59,34.63,34.58,34.59,34600.0,17.0696,17.0893,17.0646,17.0696,34600.0
2006-07-24 14:00:00,34.6,34.64,34.59,34.61,42000.0,17.0745,17.0943,17.0696,17.0794,42000.0
2006-07-24 14:10:00,34.61,34.64,34.61,34.61,16600.0,17.0794,17.0943,17.0794,17.0794,16600.0
2006-07-24 14:20:00,34.62,34.68,34.61,34.63,41200.0,17.0844,17.114,17.0794,17.0893,41200.0
2006-07-24 14:30:00,34.63,34.7,34.6,34.63,69800.0,17.0893,17.1239,17.0745,17.0893,69800.0
2006-07-24 14:40:00,34.63,34.69,34.62,34.69,101000.0,17.0893,17.1189,17.0844,17.1189,101000.0
2006-07-24 14:50:00,34.68,34.76,34.65,34.7,89600.0,17.114,17.1535,17.0992,17.1239,89600.0
2006-07-24 15:00:00,34.7,34.77,34.67,34.74,52400.0,17.1239,17.1584,17.1091,17.1436,52400.0
2006-07-24 15:10:00,34.74,34.8,34.65,34.68,42000.0,17.1436,17.1732,17.0992,17.114,42000.0
2006-07-24 15:20:00,34.68,34.75,34.68,34.73,46200.0,17.114,17.1485,17.114,17.1387,46200.0
2006-07-24 15:30:00,34.72,34.74,34.64,34.73,66200.0,17.1337,17.1436,17.0943,17.1387,66200.0
2006-07-24 15:40:00,34.72,34.73,34.66,34.71,82800.0,17.1337,17.1387,17.1041,17.1288,82800.0
2006-07-24 15:50:00,34.72,34.77,34.63,34.64,109200.0,17.1337,17.1584,17.0893,17.0943,109200.0
2006-07-25 09:30:00,34.63,34.88,34.6,34.8,86200.0,17.0893,17.2127,17.0745,17.1732,86200.0
2006-07-25 09:40:00,34.8,34.84,34.73,34.8,185400.0,17.1732,17.1929,17.1387,17.1732,185400.0
2006-07-25 09:50:00,34.8,34.87,34.77,34.83,273600.0,17.1732,17.2078,17.1584,17.188,273600.0
2006-07-25 10:00:00,34.76,34.88,34.74,34.8,135200.0,17.1535,17.2127,17.1436,17.1732,135200.0
2006-07-25 10:10:00,34.79,34.85,34.77,34.8,342600.0,17.1683,17.1979,17.1584,17.1732,342600.0
2006-07-25 10:20:00,34.8,34.82,34.77,34.81,465600.0,17.1732,17.1831,17.1584,17.1781,465600.0
2006-07-25 10:30:00,34.82,34.85,34.77,34.77,150400.0,17.1831,17.1979,17.1584,17.1584,150400.0
2006-07-25 10:40:00,34.77,34.85,34.69,34.7,30200.0,17.1584,17.1979,17.1189,17.1239,30200.0
2006-07-25 10:50:00,34.72,34.77,34.69,34.76,38600.0,17.1337,17.1584,17.1189,17.1535,38600.0
2006-07-25 11:00:00,34.76,34.81,34.75,34.77,23600.0,17.1535,17.1781,17.1485,17.1584,23600.0
2006-07-25 11:10:00,34.76,34.8,34.76,34.76,20400.0,17.1535,17.1732,17.1535,17.1535,20400.0
2006-07-25 11:20:00,34.76,34.8,34.74,34.75,30800.0,17.1535,17.1732,17.1436,17.1485,30800.0
2006-07-25 11:30:00,34.75,34.79,34.73,34.74,53600.0,17.1485,17.1683,17.1387,17.1436,53600.0
2006-07-25 11:40:00,34.73,34.77,34.68,34.71,57400.0,17.1387,17.1584,17.114,17.1288,57400.0
2006-07-25 11:50:00,34.71,34.72,34.6,34.64,120400.0,17.1288,17.1337,17.0745,17.0943,120400.0
2006-07-25 12:00:00,34.62,34.65,34.59,34.64,24600.0,17.0844,17.0992,17.0696,17.0943,24600.0
2006-07-25 12:10:00,34.65,34.68,34.63,34.64,154600.0,17.0992,17.114,17.0893,17.0943,154600.0
2006-07-25 12:20:00,34.63,34.7,34.63,34.66,24600.0,17.0893,17.1239,17.0893,17.1041,24600.0
2006-07-25 12:30:00,34.66,34.71,34.63,34.65,24200.0,17.1041,17.1288,17.0893,17.0992,24200.0
2006-07-25 12:40:00,34.67,34.73,34.66,34.73,36000.0,17.1091,17.1387,17.1041,17.1387,36000.0
2006-07-25 12:50:00,34.71,34.72,34.67,34.72,15600.0,17.1288,17.1337,17.1091,17.1337,15600.0
2006-07-25 13:00:00,34.7,34.72,34.66,34.71,25000.0,17.1239,17.1337,17.1041,17.1288,25000.0
2006-07-25 13:10:00,34.71,34.74,34.69,34.72,45800.0,17.1288,17.1436,17.1189,17.1337,45800.0
2006-07-25 13:20:00,34.72,34.72,34.68,34.71,35400.0,17.1337,17.1337,17.114,17.1288,35400.0
2006-07-25 13:30:00,34.71,34.72,34.69,34.69,50200.0,17.1288,17.1337,17.1189,17.1189,50200.0
2006-07-25 13:40:00,34.68,34.74,34.67,34.72,26000.0,17.114,17.1436,17.1091,17.1337,26000.0
2006-07-25 13:50:00,34.72,34.74,34.7,34.73,29000.0,17.1337,17.1436,17.1239,17.1387,29000.0
2006-07-25 14:00:00,34.72,34.75,34.66,34.71,23800.0,17.1337,17.1485,17.1041,17.1288,23800.0
2006-07-25 14:10:00,34.72,34.73,34.65,34.67,22800.0,17.1337,17.1387,17.0992,17.1091,22800.0
2006-07-25 14:20:00,34.67,34.7,34.65,34.7,70200.0,17.1091,17.1239,17.0992,17.1239,70200.0
2006-07-25 14:30:00,34.67,34.71,34.63,34.67,68400.0,17.1091,17.1288,17.0893,17.1091,68400.0
2006-07-25 14:40:00,34.66,34.72,34.62,34.68,559800.0,17.1041,17.1337,17.0844,17.114,559800.0
2006-07-25 14:50:00,34.69,34.71,34.68,34.7,38000.0,17.1189,17.1288,17.114,17.1239,38000.0
2006-07-25 15:00:00,34.7,34.73,34.68,34.71,373400.0,17.1239,17.1387,17.114,17.1288,373400.0
2006-07-25 15:10:00,34.68,34.75,34.67,34.74,186800.0,17.114,17.1485,17.1091,17.1436,186800.0
2006-07-25 15:20:00,34.73,34.78,34.69,34.77,181000.0,17.1387,17.1633,17.1189,17.1584,181000.0
2006-07-25 15:30:00,34.77,34.88,34.72,34.75,504800.0,17.1584,17.2127,17.1337,17.1485,504800.0
2006-07-25 15:40:00,34.75,34.75,34.69,34.74,135800.0,17.1485,17.1485,17.1189,17.1436,135800.0
2006-07-25 15:50:00,34.76,34.76,34.73,34.73,143400.0,17.1535,17.1535,17.1387,17.1387,143400.0
2006-07-26 09:30:00,34.75,34.76,34.65,34.7,73800.0,17.1485,17.1535,17.0992,17.1239,73800.0
2006-07-26 09:40:00,34.72,34.74,34.63,34.64,179600.0,17.1337,17.1436,17.0893,17.0943,179600.0
2006-07-26 09:50:00,34.63,34.74,34.62,34.69,140600.0,17.0893,17.1436,17.0844,17.1189,140600.0
2006-07-26 10:00:00,34.69,34.79,34.66,34.77,118800.0,17.1189,17.1683,17.1041,17.1584,118800.0
2006-07-26 10:10:00,34.77,34.81,34.73,34.77,91400.0,17.1584,17.1781,17.1387,17.1584,91400.0
2006-07-26 10:20:00,34.78,34.95,34.78,34.92,89600.0,17.1633,17.2472,17.1633,17.2324,89600.0
2006-07-26 10:30:00,34.93,34.93,34.84,34.88,51000.0,17.2374,17.2374,17.1929,17.2127,51000.0
2006-07-26 10:40:00,34.88,34.93,34.81,34.83,144400.0,17.2127,17.2374,17.1781,17.188,144400.0
2006-07-26 10:50:00,34.87,34.87,34.77,34.82,85600.0,17.2078,17.2078,17.1584,17.1831,85600.0
2006-07-26 11:00:00,34.82,34.86,34.76,34.82,51600.0,17.1831,17.2028,17.1535,17.1831,51600.0
2006-07-26 11:10:00,34.82,34.83,34.77,34.78,19800.0,17.1831,17.188,17.1584,17.1633,19800.0
2006-07-26 11:20:00,34.79,34.79,34.74,34.75,60600.0,17.1683,17.1683,17.1436,17.1485,60600.0
2006-07-26 11:30:00,34.77,34.82,34.73,34.73,93800.0,17.1584,17.1831,17.1387,17.1387,93800.0
2006-07-26 11:40:00,34.74,34.81,34.71,34.77,85400.0,17.1436,17.1781,17.1288,17.1584,85400.0
2006-07-26 11:50:00,34.77,34.83,34.77,34.77,25000.0,17.1584,17.188,17.1584,17.1584,25000.0
2006-07-26 12:00:00,34.77,34.84,34.73,34.83,76000.0,17.1584,17.1929,17.1387,17.188,76000.0
2006-07-26 12:10:00,34.82,34.85,34.77,34.81,47000.0,17.1831,17.1979,17.1584,17.1781,47000.0
2006-07-26 12:20:00,34.83,34.87,34.82,34.83,26400.0,17.188,17.2078,17.1831,17.188,26400.0
2006-07-26 12:30:00,34.83,34.88,34.8,34.8,132400.0,17.188,17.2127,17.1732,17.1732,132400.0
2006-07-26 12:40:00,34.81,34.82,34.75,34.76,29600.0,17.1781,17.1831,17.1485,17.1535,29600.0
2006-07-26 12:50:00,34.76,34.77,34.73,34.73,23600.0,17.1535,17.1584,17.1387,17.1387,23600.0
2006-07-26 13:00:00,34.73,34.77,34.71,34.73,44200.0,17.1387,17.1584,17.1288,17.1387,44200.0
2006-07-26 13:10:00,34.73,34.74,34.7,34.7,22200.0,17.1387,17.1436,17.1239,17.1239,22200.0
2006-07-26 13:20:00,34.7,34.74,34.7,34.74,21800.0,17.1239,17.1436,17.1239,17.1436,21800.0
2006-07-26 13:30:00,34.73,34.76,34.7,34.74,91600.0,17.1387,17.1535,17.1239,17.1436,91600.0
2006-07-26 13:40:00,34.72,34.75,34.67,34.69,193200.0,17.1337,17.1485,17.1091,17.1189,193200.0
2006-07-26 13:50:00,34.72,34.72,34.66,34.69,201600.0,17.1337,17.1337,17.1041,17.1189,201600.0
2006-07-26 14:00:00,34.69,34.72,34.6,34.68,145400.0,17.1189,17.1337,17.0745,17.114,145400.0
2006-07-26 14:10:00,34.7,34.77,34.67,34.74,39000.0,17.1239,17.1584,17.1091,17.1436,39000.0
2006-07-26 14:20:00,34.73,34.73,34.63,34.68,252400.0,17.1387,17.1387,17.0893,17.114,252400.0
2006-07-26 14:30:00,34.68,34.71,34.63,34.65,73200.0,17.114,17.1288,17.0893,17.0992,73200.0
2006-07-26 14:40:00,34.67,34.67,34.55,34.6,81600.0,17.1091,17.1091,17.0498,17.0745,81600.0
2006-07-26 14:50:00,34.62,34.7,34.62,34.65,36800.0,17.0844,17.1239,17.0844,17.0992,36800.0
2006-07-26 15:00:00,34.63,34.67,34.6,34.63,105000.0,17.0893,17.1091,17.0745,17.0893,105000.0
2006-07-26 15:10:00,34.63,34.63,34.57,34.59,35000.0,17.0893,17.0893,17.0597,17.0696,35000.0
2006-07-26 15:20:00,34.6,34.63,34.56,34.63,259000.0,17.0745,17.0893,17.0548,17.0893,259000.0
2006-07-26 15:30:00,34.63,34.7,34.63,34.67,30200.0,17.0893,17.1239,17.0893,17.1091,30200.0
2006-07-26 15:40:00,34.68,34.72,34.66,34.7,33200.0,17.114,17.1337,17.1041,17.1239,33200.0
2006-07-26 15:50:00,34.7,34.8,34.7,34.77,662000.0,17.1239,17.1732,17.1239,17.1584,662000.0
2006-07-27 09:30:00,34.9,34.94,34.83,34.84,52600.0,17.2226,17.2423,17.188,17.1929,52600.0
2006-07-27 09:40:00,34.85,34.9,34.79,34.87,78200.0,17.1979,17.2226,17.1683,17.2078,78200.0
2006-07-27 09:50:00,34.88,34.95,34.85,34.85,158400.0,17.2127,17.2472,17.1979,17.1979,158400.0
2006-07-27 10:00:00,34.82,34.85,34.73,34.73,66600.0,17.1831,17.1979,17.1387,17.1387,66600.0
2006-07-27 10:10:00,34.71,34.85,34.71,34.74,41600.0,17.1288,17.1979,17.1288,17.1436,41600.0
2006-07-27 10:20:00,34.77,34.77,34.6,34.69,94800.0,17.1584,17.1584,17.0745,17.1189,94800.0
2006-07-27 10:30:00,34.68,34.73,34.58,34.58,60600.0,17.114,17.1387,17.0646,17.0646,60600.0
2006-07-27 10:40:00,34.55,34.72,34.52,34.66,106200.0,17.0498,17.1337,17.035,17.1041,106200.0
2006-07-27 10:50:00,34.67,34.8,34.66,34.79,48000.0,17.1091,17.1732,17.1041,17.1683,48000.0
2006-07-27 11:00:00,34.8,34.89,34.78,34.83,285800.0,17.1732,17.2176,17.1633,17.188,285800.0
2006-07-27 11:10:00,34.83,34.85,34.77,34.77,171200.0,17.188,17.1979,17.1584,17.1584,171200.0
2006-07-27 11:20:00,34.78,34.88,34.78,34.85,134200.0,17.1633,17.2127,17.1633,17.1979,134200.0
2006-07-27 11:30:00,34.85,34.85,34.74,34.81,103200.0,17.1979,17.1979,17.1436,17.1781,103200.0
2006-07-27 11:40:00,34.81,34.81,34.73,34.75,30800.0,17.1781,17.1781,17.1387,17.1485,30800.0
2006-07-27 11:50:00,34.76,34.77,34.71,34.77,30200.0,17.1535,17.1584,17.1288,17.1584,30200.0
2006-07-27 12:00:00,34.76,34.82,34.72,34.82,67600.0,17.1535,17.1831,17.1337,17.1831,67600.0
2006-07-27 12:10:00,34.82,34.82,34.75,34.76,130000.0,17.1831,17.1831,17.1485,17.1535,130000.0
2006-07-27 12:20:00,34.77,34.77,34.66,34.66,44800.0,17.1584,17.1584,17.1041,17.1041,44800.0
2006-07-27 12:30:00,34.65,34.72,34.64,34.66,77800.0,17.0992,17.1337,17.0943,17.1041,77800.0
2006-07-27 12:40:00,34.66,34.73,34.63,34.69,161400.0,17.1041,17.1387,17.0893,17.1189,161400.0
2006-07-27 12:50:00,34.7,34.74,34.68,34.71,22800.0,17.1239,17.1436,17.114,17.1288,22800.0
2006-07-27 13:00:00,34.71,35.61,34.71,34.72,129000.0,17.1288,17.5729,17.1288,17.1337,129000.0
2006-07-27 13:10:00,34.71,34.71,34.67,34.71,24000.0,17.1288,17.1288,17.1091,17.1288,24000.0
2006-07-27 13:20:00,34.72,34.76,34.71,34.73,36800.0,17.1337,17.1535,17.1288,17.1387,36800.0
2006-07-27 13:30:00,34.73,34.74,34.63,34.68,86200.0,17.1387,17.1436,17.0893,17.114,86200.0
2006-07-27 13:40:00,34.68,34.73,34.68,34.71,35000.0,17.114,17.1387,17.114,17.1288,35000.0
2006-07-27 13:50:00,34.71,34.77,34.68,34.7,147000.0,17.1288,17.1584,17.114,17.1239,147000.0
2006-07-27 14:00:00,34.68,34.7,34.57,34.59,41400.0,17.114,17.1239,17.0597,17.0696,41400.0
2006-07-27 14:10:00,34.59,34.6,34.54,34.57,26600.0,17.0696,17.0745,17.0449,17.0597,26600.0
2006-07-27 14:20:00,34.58,34.63,34.55,34.6,130600.0,17.0646,17.0893,17.0498,17.0745,130600.0
2006-07-27 14:30:00,34.6,34.63,34.58,34.6,260600.0,17.0745,17.0893,17.0646,17.0745,260600.0
2006-07-27 14:40:00,34.6,34.61,34.56,34.58,46000.0,17.0745,17.0794,17.0548,17.0646,46000.0
2006-07-27 14:50:00,34.58,34.58,34.53,34.56,33600.0,17.0646,17.0646,17.04,17.0548,33600.0
2006-07-27 15:00:00,34.56,34.58,34.42,34.43,41000.0,17.0548,17.0646,16.9857,16.9906,41000.0
2006-07-27 15:10:00,34.42,34.46,34.32,34.34,59200.0,16.9857,17.0054,16.9363,16.9462,59200.0
2006-07-27 15:20:00,34.34,34.34,34.23,34.24,122200.0,16.9462,16.9462,16.8919,16.8969,122200.0
2006-07-27 15:30:00,34.24,34.34,34.23,34.24,244400.0,16.8969,16.9462,16.8919,16.8969,244400.0
2006-07-27 15:40:00,34.24,34.32,34.2,34.2,211000.0,16.8969,16.9363,16.8771,16.8771,211000.0
2006-07-27 15:50:00,34.2,34.27,34.13,34.15,210200.0,16.8771,16.9117,16.8426,16.8524,210200.0
2006-07-28 09:30:00,34.13,34.25,34.13,34.23,127000.0,16.8426,16.9018,16.8426,16.8919,127000.0
2006-07-28 09:40:00,34.24,34.33,34.21,34.33,366000.0,16.8969,16.9413,16.8821,16.9413,366000.0
2006-07-28 09:50:00,34.3,34.52,34.26,34.49,287400.0,16.9265,17.035,16.9067,17.0202,287400.0
2006-07-28 10:00:00,34.49,34.55,34.46,34.47,133400.0,17.0202,17.0498,17.0054,17.0104,133400.0
2006-07-28 10:10:00,34.47,34.53,34.47,34.5,78800.0,17.0104,17.04,17.0104,17.0252,78800.0
2006-07-28 10:20:00,34.49,34.56,34.49,34.5,94800.0,17.0202,17.0548,17.0202,17.0252,94800.0
2006-07-28 10:30:00,34.51,34.58,34.45,34.57,474200.0,17.0301,17.0646,17.0005,17.0597,474200.0
2006-07-28 10:40:00,34.57,34.6,34.49,34.56,84400.0,17.0597,17.0745,17.0202,17.0548,84400.0
2006-07-28 10:50:00,34.56,34.65,34.56,34.65,30000.0,17.0548,17.0992,17.0548,17.0992,30000.0
2006-07-28 11:00:00,34.66,34.76,34.65,34.65,68800.0,17.1041,17.1535,17.0992,17.0992,68800.0
2006-07-28 11:10:00,34.65,34.65,34.54,34.54,75400.0,17.0992,17.0992,17.0449,17.0449,75400.0
2006-07-28 11:20:00,34.55,34.57,34.5,34.51,237200.0,17.0498,17.0597,17.0252,17.0301,237200.0
2006-07-28 11:30:00,34.52,34.55,34.5,34.52,92200.0,17.035,17.0498,17.0252,17.035,92200.0
2006-07-28 11:40:00,34.52,34.53,34.45,34.48,62200.0,17.035,17.04,17.0005,17.0153,62200.0
2006-07-28 11:50:00,34.45,34.5,34.44,34.47,169400.0,17.0005,17.0252,16.9956,17.0104,169400.0
2006-07-28 12:00:00,34.47,34.54,34.46,34.52,93000.0,17.0104,17.0449,17.0054,17.035,93000.0
2006-07-28 12:10:00,34.52,34.52,34.48,34.51,63400.0,17.035,17.035,17.0153,17.0301,63400.0
2006-07-28 12:20:00,34.52,34.54,34.5,34.52,41000.0,17.035,17.0449,17.0252,17.035,41000.0
2006-07-28 12:30:00,34.52,34.58,34.49,34.58,47600.0,17.035,17.0646,17.0202,17.0646,47600.0
2006-07-28 12:40:00,34.58,34.62,34.56,34.59,39800.0,17.0646,17.0844,17.0548,17.0696,39800.0
2006-07-28 12:50:00,34.6,34.68,34.58,34.66,55800.0,17.0745,17.114,17.0646,17.1041,55800.0
2006-07-28 13:00:00,34.66,34.66,34.57,34.59,29400.0,17.1041,17.1041,17.0597,17.0696,29400.0
2006-07-28 13:10:00,34.6,34.6,34.53,34.56,56800.0,17.0745,17.0745,17.04,17.0548,56800.0
2006-07-28 13:20:00,34.57,34.58,34.54,34.56,33400.0,17.0597,17.0646,17.0449,17.0548,33400.0
2006-07-28 13:30:00,34.58,34.6,34.53,34.57,53800.0,17.0646,17.0745,17.04,17.0597,53800.0
2006-07-28 13:40:00,34.57,34.63,34.54,34.6,59800.0,17.0597,17.0893,17.0449,17.0745,59800.0
2006-07-28 13:50:00,34.62,34.63,34.55,34.62,49200.0,17.0844,17.0893,17.0498,17.0844,49200.0
2006-07-28 14:00:00,34.63,34.63,34.57,34.58,22400.0,17.0893,17.0893,17.0597,17.0646,22400.0
2006-07-28 14:10:00,34.59,34.61,34.57,34.57,22600.0,17.0696,17.0794,17.0597,17.0597,22600.0
2006-07-28 14:20:00,34.59,34.62,34.57,34.6,82400.0,17.0696,17.0844,17.0597,17.0745,82400.0
2006-07-28 14:30:00,34.6,34.65,34.59,34.65,113400.0,17.0745,17.0992,17.0696,17.0992,113400.0
2006-07-28 14:40:00,34.64,34.68,34.6,34.61,177200.0,17.0943,17.114,17.0745,17.0794,177200.0
2006-07-28 14:50:00,34.61,34.65,34.56,34.58,193200.0,17.0794,17.0992,17.0548,17.0646,193200.0
2006-07-28 15:00:00,34.59,34.59,34.52,34.53,94800.0,17.0696,17.0696,17.035,17.04,94800.0
2006-07-28 15:10:00,34.52,34.55,34.47,34.48,70800.0,17.035,17.0498,17.0104,17.0153,70800.0
2006-07-28 15:20:00,34.47,34.51,34.46,34.49,69200.0,17.0104,17.0301,17.0054,17.0202,69200.0
2006-07-28 15:30:00,34.49,34.5,34.45,34.46,161400.0,17.0202,17.0252,17.0005,17.0054,161400.0
2006-07-28 15:40:00,34.47,34.49,34.43,34.48,752200.0,17.0104,17.0202,16.9906,17.0153,752200.0
2006-07-28 15:50:00,34.48,34.58,34.47,34.51,258400.0,17.0153,17.0646,17.0104,17.0301,258400.0
2006-07-31 09:30:00,34.45,34.53,34.45,34.53,63200.0,17.0005,17.04,17.0005,17.04,63200.0
2006-07-31 09:40:00,34.52,34.77,34.51,34.74,67600.0,17.035,17.1584,17.0301,17.1436,67600.0
2006-07-31 09:50:00,34.75,34.91,34.69,34.89,61800.0,17.1485,17.2275,17.1189,17.2176,61800.0
2006-07-31 10:00:00,34.89,34.91,34.71,34.74,79000.0,17.2176,17.2275,17.1288,17.1436,79000.0
2006-07-31 10:10:00,34.74,34.88,34.71,34.84,157400.0,17.1436,17.2127,17.1288,17.1929,157400.0
2006-07-31 10:20:00,34.85,34.93,34.79,34.81,127800.0,17.1979,17.2374,17.1683,17.1781,127800.0
2006-07-31 10:30:00,34.79,34.81,34.71,34.81,45000.0,17.1683,17.1781,17.1288,17.1781,45000.0
2006-07-31 10:40:00,34.83,34.83,34.71,34.74,35200.0,17.188,17.188,17.1288,17.1436,35200.0
2006-07-31 10:50:00,34.74,34.84,34.68,34.73,47400.0,17.1436,17.1929,17.114,17.1387,47400.0
2006-07-31 11:00:00,34.77,34.82,34.68,34.73,74400.0,17.1584,17.1831,17.114,17.1387,74400.0
2006-07-31 11:10:00,34.71,34.72,34.63,34.69,52000.0,17.1288,17.1337,17.0893,17.1189,52000.0
2006-07-31 11:20:00,34.67,34.68,34.57,34.59,31200.0,17.1091,17.114,17.0597,17.0696,31200.0
2006-07-31 11:30:00,34.6,34.66,34.54,34.59,160000.0,17.0745,17.1041,17.0449,17.0696,160000.0
2006-07-31 11:40:00,34.59,34.76,34.3,34.33,237200.0,17.0696,17.1535,16.9265,16.9413,237200.0
2006-07-31 11:50:00,34.33,34.41,34.27,34.3,124800.0,16.9413,16.9808,16.9117,16.9265,124800.0
2006-07-31 12:00:00,34.27,34.32,34.17,34.27,829600.0,16.9117,16.9363,16.8623,16.9117,829600.0
2006-07-31 12:10:00,34.26,34.26,34.15,34.21,104800.0,16.9067,16.9067,16.8524,16.8821,104800.0
2006-07-31 12:20:00,34.18,34.2,34.1,34.18,142600.0,16.8672,16.8771,16.8278,16.8672,142600.0
2006-07-31 12:30:00,34.18,34.2,34.1,34.16,589800.0,16.8672,16.8771,16.8278,16.8574,589800.0
2006-07-31 12:40:00,34.15,34.24,34.14,34.21,65800.0,16.8524,16.8969,16.8475,16.8821,65800.0
2006-07-31 12:50:00,34.21,34.24,34.15,34.17,56800.0,16.8821,16.8969,16.8524,16.8623,56800.0
2006-07-31 13:00:00,34.17,34.2,34.1,34.13,76200.0,16.8623,16.8771,16.8278,16.8426,76200.0
2006-07-31 13:10:00,34.13,34.15,34.05,34.06,95400.0,16.8426,16.8524,16.8031,16.808,95400.0
2006-07-31 13:20:00,34.06,34.07,33.98,34.04,55400.0,16.808,16.813,16.7686,16.7982,55400.0
2006-07-31 13:30:00,34.02,34.02,33.9,33.94,108400.0,16.7883,16.7883,16.7291,16.7488,108400.0
2006-07-31 13:40:00,33.96,33.97,33.85,33.85,70600.0,16.7587,16.7636,16.7044,16.7044,70600.0
2006-07-31 13:50:00,33.85,33.92,33.83,33.91,14600.0,16.7044,16.7389,16.6945,16.734,14600.0
2006-07-31 14:00:00,33.92,34.02,33.92,34.01,75600.0,16.7389,16.7883,16.7389,16.7834,75600.0
2006-07-31 14:10:00,34.0,34.02,33.98,34.0,26200.0,16.7784,16.7883,16.7686,16.7784,26200.0
2006-07-31 14:20:00,33.99,34.03,33.97,33.99,191000.0,16.7735,16.7932,16.7636,16.7735,191000.0
2006-07-31 14:30:00,33.97,34.02,33.96,33.98,46200.0,16.7636,16.7883,16.7587,16.7686,46200.0
2006-07-31 14:40:00,33.98,34.06,33.97,33.98,232000.0,16.7686,16.808,16.7636,16.7686,232000.0
2006-07-31 14:50:00,33.98,33.99,33.96,33.97,48400.0,16.7686,16.7735,16.7587,16.7636,48400.0
2006-07-31 15:00:00,33.97,33.98,33.88,33.9,118600.0,16.7636,16.7686,16.7192,16.7291,118600.0
2006-07-31 15:10:00,33.91,33.91,33.85,33.88,150600.0,16.734,16.734,16.7044,16.7192,150600.0
2006-07-31 15:20:00,33.87,33.88,33.79,33.8,94200.0,16.7143,16.7192,16.6748,16.6797,94200.0
2006-07-31 15:30:00,33.8,33.8,33.67,33.75,267000.0,16.6797,16.6797,16.6156,16.6551,267000.0
2006-07-31 15:40:00,33.74,33.9,33.73,33.77,296200.0,16.6501,16.7291,16.6452,16.6649,296200.0
2006-07-31 15:50:00,33.79,33.94,33.74,33.77,416200.0,16.6748,16.7488,16.6501,16.6649,416200.0
2006-08-01 09:30:00,33.74,33.8,33.7,33.7,72400.0,16.6501,16.6797,16.6304,16.6304,72400.0
2006-08-01 09:40:00,33.6,33.7,33.51,33.61,84200.0,16.581,16.6304,16.5366,16.586,84200.0
2006-08-01 09:50:00,33.61,33.73,33.59,33.72,254400.0,16.586,16.6452,16.5761,16.6402,254400.0
2006-08-01 10:00:00,33.72,33.74,33.6,33.7,97200.0,16.6402,16.6501,16.581,16.6304,97200.0
2006-08-01 10:10:00,33.7,33.85,33.65,33.84,123600.0,16.6304,16.7044,16.6057,16.6995,123600.0
2006-08-01 10:20:00,33.84,33.89,33.76,33.83,99200.0,16.6995,16.7241,16.66,16.6945,99200.0
2006-08-01 10:30:00,33.82,33.99,33.82,33.97,55400.0,16.6896,16.7735,16.6896,16.7636,55400.0
2006-08-01 10:40:00,33.98,34.13,33.97,34.07,75000.0,16.7686,16.8426,16.7636,16.813,75000.0
2006-08-01 10:50:00,34.08,34.33,34.05,34.32,109000.0,16.8179,16.9413,16.8031,16.9363,109000.0
2006-08-01 11:00:00,34.29,34.58,34.29,34.53,120600.0,16.9215,17.0646,16.9215,17.04,120600.0
2006-08-01 11:10:00,34.53,34.62,34.46,34.62,445200.0,17.04,17.0844,17.0054,17.0844,445200.0
2006-08-01 11:20:00,34.6,34.68,34.55,34.57,477400.0,17.0745,17.114,17.0498,17.0597,477400.0
2006-08-01 11:30:00,34.6,34.6,34.46,34.46,284800.0,17.0745,17.0745,17.0054,17.0054,284800.0
2006-08-01 11:40:00,34.47,34.5,34.41,34.41,672600.0,17.0104,17.0252,16.9808,16.9808,672600.0
2006-08-01 11:50:00,34.41,34.49,34.38,34.44,103600.0,16.9808,17.0202,16.9659,16.9956,103600.0
2006-08-01 12:00:00,34.45,34.5,34.38,34.49,89200.0,17.0005,17.0252,16.9659,17.0202,89200.0
2006-08-01 12:10:00,34.49,34.53,34.44,34.49,171600.0,17.0202,17.04,16.9956,17.0202,171600.0
2006-08-01 12:20:00,34.48,34.52,34.43,34.49,81600.0,17.0153,17.035,16.9906,17.0202,81600.0
2006-08-01 12:30:00,34.48,34.52,34.42,34.52,24800.0,17.0153,17.035,16.9857,17.035,24800.0
2006-08-01 12:40:00,34.52,34.52,34.41,34.45,34400.0,17.035,17.035,16.9808,17.0005,34400.0
2006-08-01 12:50:00,34.4,34.53,34.4,34.51,91200.0,16.9758,17.04,16.9758,17.0301,91200.0
2006-08-01 13:00:00,34.51,34.54,34.47,34.52,39400.0,17.0301,17.0449,17.0104,17.035,39400.0
2006-08-01 13:10:00,34.53,34.58,34.47,34.49,132400.0,17.04,17.0646,17.0104,17.0202,132400.0
2006-08-01 13:20:00,34.49,34.6,34.49,34.55,98200.0,17.0202,17.0745,17.0202,17.0498,98200.0
2006-08-01 13:30:00,34.57,34.59,34.51,34.57,78600.0,17.0597,17.0696,17.0301,17.0597,78600.0
2006-08-01 13:40:00,34.57,34.6,34.52,34.59,79200.0,17.0597,17.0745,17.035,17.0696,79200.0
2006-08-01 13:50:00,34.6,34.63,34.57,34.58,162600.0,17.0745,17.0893,17.0597,17.0646,162600.0
2006-08-01 14:00:00,34.58,34.62,34.54,34.58,68800.0,17.0646,17.0844,17.0449,17.0646,68800.0
2006-08-01 14:10:00,34.58,34.63,34.52,34.61,60000.0,17.0646,17.0893,17.035,17.0794,60000.0
2006-08-01 14:20:00,34.6,34.61,34.49,34.6,44600.0,17.0745,17.0794,17.0202,17.0745,44600.0
2006-08-01 14:30:00,34.6,34.6,34.54,34.59,36800.0,17.0745,17.0745,17.0449,17.0696,36800.0
2006-08-01 14:40:00,34.59,34.64,34.56,34.62,50200.0,17.0696,17.0943,17.0548,17.0844,50200.0
2006-08-01 14:50:00,34.63,34.72,34.6,34.69,170000.0,17.0893,17.1337,17.0745,17.1189,170000.0
2006-08-01 15:00:00,34.69,34.74,34.58,34.6,178800.0,17.1189,17.1436,17.0646,17.0745,178800.0
2006-08-01 15:10:00,34.6,34.7,34.58,34.66,213800.0,17.0745,17.1239,17.0646,17.1041,213800.0
2006-08-01 15:20:00,34.64,34.64,34.49,34.55,312000.0,17.0943,17.0943,17.0202,17.0498,312000.0
2006-08-01 15:30:00,34.55,34.67,34.51,34.64,287800.0,17.0498,17.1091,17.0301,17.0943,287800.0
2006-08-01 15:40:00,34.66,34.77,34.66,34.75,174400.0,17.1041,17.1584,17.1041,17.1485,174400.0
2006-08-01 15:50:00,34.74,34.81,34.69,34.72,198400.0,17.1436,17.1781,17.1189,17.1337,198400.0
2006-08-02 09:30:00,34.77,34.85,34.75,34.76,81800.0,17.1584,17.1979,17.1485,17.1535,81800.0
2006-08-02 09:40:00,34.7,34.88,34.65,34.86,135400.0,17.1239,17.2127,17.0992,17.2028,135400.0
2006-08-02 09:50:00,34.87,34.99,34.86,34.92,159600.0,17.2078,17.267,17.2028,17.2324,159600.0
2006-08-02 10:00:00,34.92,35.0,34.88,34.97,145600.0,17.2324,17.2719,17.2127,17.2571,145600.0
2006-08-02 10:10:00,34.97,35.0,34.9,34.97,183600.0,17.2571,17.2719,17.2226,17.2571,183600.0
2006-08-02 10:20:00,34.97,35.0,34.9,34.92,136400.0,17.2571,17.2719,17.2226,17.2324,136400.0
2006-08-02 10:30:00,34.92,34.94,34.85,34.85,46600.0,17.2324,17.2423,17.1979,17.1979,46600.0
2006-08-02 10:40:00,34.87,34.87,34.79,34.8,50600.0,17.2078,17.2078,17.1683,17.1732,50600.0
2006-08-02 10:50:00,34.79,34.84,34.77,34.78,39200.0,17.1683,17.1929,17.1584,17.1633,39200.0
2006-08-02 11:00:00,34.78,34.83,34.76,34.79,24400.0,17.1633,17.188,17.1535,17.1683,24400.0
2006-08-02 11:10:00,34.77,34.91,34.74,34.83,57000.0,17.1584,17.2275,17.1436,17.188,57000.0
2006-08-02 11:20:00,34.82,34.85,34.77,34.82,80200.0,17.1831,17.1979,17.1584,17.1831,80200.0
2006-08-02 11:30:00,34.83,34.88,34.83,34.85,49400.0,17.188,17.2127,17.188,17.1979,49400.0
2006-08-02 11:40:00,34.85,34.91,34.82,34.87,25200.0,17.1979,17.2275,17.1831,17.2078,25200.0
2006-08-02 11:50:00,34.87,34.88,34.81,34.85,57000.0,17.2078,17.2127,17.1781,17.1979,57000.0
2006-08-02 12:00:00,34.85,34.85,34.46,34.83,253400.0,17.1979,17.1979,17.0054,17.188,253400.0
2006-08-02 12:10:00,34.83,34.85,34.82,34.83,32200.0,17.188,17.1979,17.1831,17.188,32200.0
2006-08-02 12:20:00,34.85,34.85,34.8,34.82,39800.0,17.1979,17.1979,17.1732,17.1831,39800.0
2006-08-02 12:30:00,34.81,34.84,34.77,34.83,129600.0,17.1781,17.1929,17.1584,17.188,129600.0
2006-08-02 12:40:00,34.85,34.88,34.83,34.86,40600.0,17.1979,17.2127,17.188,17.2028,40600.0
2006-08-02 12:50:00,34.86,34.87,34.85,34.86,14000.0,17.2028,17.2078,17.1979,17.2028,14000.0
2006-08-02 13:00:00,34.86,34.88,34.85,34.87,27400.0,17.2028,17.2127,17.1979,17.2078,27400.0
2006-08-02 13:10:00,34.87,34.87,34.85,34.85,24400.0,17.2078,17.2078,17.1979,17.1979,24400.0
2006-08-02 13:20:00,34.84,34.85,34.81,34.83,17400.0,17.1929,17.1979,17.1781,17.188,17400.0
2006-08-02 13:30:00,34.83,34.85,34.81,34.82,44400.0,17.188,17.1979,17.1781,17.1831,44400.0
2006-08-02 13:40:00,34.82,34.85,34.82,34.84,33800.0,17.1831,17.1979,17.1831,17.1929,33800.0
2006-08-02 13:50:00,34.84,34.85,34.81,34.83,21800.0,17.1929,17.1979,17.1781,17.188,21800.0
2006-08-02 14:00:00,34.82,34.85,34.8,34.85,132800.0,17.1831,17.1979,17.1732,17.1979,132800.0
2006-08-02 14:10:00,34.85,34.98,34.84,34.95,81200.0,17.1979,17.262,17.1929,17.2472,81200.0
2006-08-02 14:20:00,34.96,34.96,34.88,34.88,140200.0,17.2522,17.2522,17.2127,17.2127,140200.0
2006-08-02 14:30:00,34.88,34.92,34.86,34.87,93400.0,17.2127,17.2324,17.2028,17.2078,93400.0
2006-08-02 14:40:00,34.9,34.91,34.83,34.83,135000.0,17.2226,17.2275,17.188,17.188,135000.0
2006-08-02 14:50:00,34.82,34.86,34.79,34.8,152600.0,17.1831,17.2028,17.1683,17.1732,152600.0
2006-08-02 15:00:00,34.81,34.83,34.75,34.8,88200.0,17.1781,17.188,17.1485,17.1732,88200.0
2006-08-02 15:10:00,34.79,34.79,34.67,34.72,82800.0,17.1683,17.1683,17.1091,17.1337,82800.0
2006-08-02 15:20:00,34.73,34.78,34.71,34.75,106800.0,17.1387,17.1633,17.1288,17.1485,106800.0
2006-08-02 15:30:00,34.73,34.79,34.73,34.74,61800.0,17.1387,17.1683,17.1387,17.1436,61800.0
2006-08-02 15:40:00,34.73,34.74,34.68,34.69,41800.0,17.1387,17.1436,17.114,17.1189,41800.0
2006-08-02 15:50:00,34.68,34.76,34.67,34.72,99000.0,17.114,17.1535,17.1091,17.1337,99000.0
2006-08-03 09:30:00,34.7,34.73,34.43,34.43,82800.0,17.1239,17.1387,16.9906,16.9906,82800.0
2006-08-03 09:40:00,34.42,34.56,34.35,34.5,410400.0,16.9857,17.0548,16.9511,17.0252,410400.0
2006-08-03 09:50:00,34.53,34.56,34.43,34.48,151600.0,17.04,17.0548,16.9906,17.0153,151600.0
2006-08-03 10:00:00,34.48,34.56,34.47,34.48,342600.0,17.0153,17.0548,17.0104,17.0153,342600.0
2006-08-03 10:10:00,34.47,34.52,34.44,34.52,174200.0,17.0104,17.035,16.9956,17.035,174200.0
2006-08-03 10:20:00,34.52,36.2,34.44,34.47,257400.0,17.035,17.8641,16.9956,17.0104,257400.0
2006-08-03 10:30:00,34.46,34.48,34.33,34.35,249800.0,17.0054,17.0153,16.9413,16.9511,249800.0
2006-08-03 10:40:00,34.38,34.41,34.23,34.32,775200.0,16.9659,16.9808,16.8919,16.9363,775200.0
2006-08-03 10:50:00,34.32,34.32,34.19,34.23,327000.0,16.9363,16.9363,16.8722,16.8919,327000.0
2006-08-03 11:00:00,34.25,34.33,34.25,34.32,115800.0,16.9018,16.9413,16.9018,16.9363,115800.0
2006-08-03 11:10:00,34.32,34.36,34.3,34.32,1058800.0,16.9363,16.9561,16.9265,16.9363,1058800.0
2006-08-03 11:20:00,34.32,34.34,34.27,34.34,365400.0,16.9363,16.9462,16.9117,16.9462,365400.0
2006-08-03 11:30:00,34.29,34.32,34.23,34.26,115600.0,16.9215,16.9363,16.8919,16.9067,115600.0
2006-08-03 11:40:00,34.27,34.27,34.17,34.2,164200.0,16.9117,16.9117,16.8623,16.8771,164200.0
2006-08-03 11:50:00,34.18,34.19,34.06,34.09,137000.0,16.8672,16.8722,16.808,16.8228,137000.0
2006-08-03 12:00:00,34.09,34.1,34.06,34.1,802600.0,16.8228,16.8278,16.808,16.8278,802600.0
2006-08-03 12:10:00,34.1,34.14,34.06,34.13,146600.0,16.8278,16.8475,16.808,16.8426,146600.0
2006-08-03 12:20:00,34.15,34.19,34.12,34.19,123800.0,16.8524,16.8722,16.8376,16.8722,123800.0
2006-08-03 12:30:00,34.18,34.18,34.1,34.1,37600.0,16.8672,16.8672,16.8278,16.8278,37600.0
2006-08-03 12:40:00,34.1,34.15,34.09,34.13,103000.0,16.8278,16.8524,16.8228,16.8426,103000.0
2006-08-03 12:50:00,34.13,34.13,34.08,34.09,79000.0,16.8426,16.8426,16.8179,16.8228,79000.0
2006-08-03 13:00:00,34.09,34.15,34.0,34.0,2021600.0,16.8228,16.8524,16.7784,16.7784,2021600.0
2006-08-03 13:10:00,34.0,34.0,33.91,33.96,190800.0,16.7784,16.7784,16.734,16.7587,190800.0
2006-08-03 13:20:00,33.94,33.96,33.81,33.85,169200.0,16.7488,16.7587,16.6847,16.7044,169200.0
2006-08-03 13:30:00,33.85,33.92,33.82,33.84,185400.0,16.7044,16.7389,16.6896,16.6995,185400.0
2006-08-03 13:40:00,33.84,34.06,33.84,34.06,198600.0,16.6995,16.808,16.6995,16.808,198600.0
2006-08-03 13:50:00,34.07,34.48,34.04,34.07,234200.0,16.813,17.0153,16.7982,16.813,234200.0
2006-08-03 14:00:00,34.07,34.17,34.06,34.13,210800.0,16.813,16.8623,16.808,16.8426,210800.0
2006-08-03 14:10:00,34.13,34.2,34.04,34.08,121800.0,16.8426,16.8771,16.7982,16.8179,121800.0
2006-08-03 14:20:00,34.07,34.08,33.99,34.06,140400.0,16.813,16.8179,16.7735,16.808,140400.0
2006-08-03 14:30:00,34.06,34.06,34.0,34.02,97800.0,16.808,16.808,16.7784,16.7883,97800.0
2006-08-03 14:40:00,34.02,34.07,34.0,34.06,86600.0,16.7883,16.813,16.7784,16.808,86600.0
2006-08-03 14:50:00,34.05,34.06,33.98,33.98,147800.0,16.8031,16.808,16.7686,16.7686,147800.0
2006-08-03 15:00:00,33.99,34.05,33.97,34.0,264200.0,16.7735,16.8031,16.7636,16.7784,264200.0
2006-08-03 15:10:00,34.0,34.03,34.0,34.0,81600.0,16.7784,16.7932,16.7784,16.7784,81600.0
2006-08-03 15:20:00,34.0,34.02,33.99,34.01,136800.0,16.7784,16.7883,16.7735,16.7834,136800.0
2006-08-03 15:30:00,34.0,34.02,33.9,33.95,66600.0,16.7784,16.7883,16.7291,16.7537,66600.0
2006-08-03 15:40:00,33.95,33.96,33.92,33.94,95400.0,16.7537,16.7587,16.7389,16.7488,95400.0
2006-08-03 15:50:00,33.94,34.03,33.91,33.93,338600.0,16.7488,16.7932,16.734,16.7439,338600.0
2006-08-04 09:30:00,34.1,34.12,34.02,34.04,43600.0,16.8278,16.8376,16.7883,16.7982,43600.0
2006-08-04 09:40:00,34.03,34.26,34.01,34.11,1239000.0,16.7932,16.9067,16.7834,16.8327,1239000.0
2006-08-04 09:50:00,34.12,34.16,33.96,33.98,247600.0,16.8376,16.8574,16.7587,16.7686,247600.0
2006-08-04 10:00:00,33.99,34.04,33.66,33.85,1137200.0,16.7735,16.7982,16.6106,16.7044,1137200.0
2006-08-04 10:10:00,33.85,33.9,33.77,33.82,240200.0,16.7044,16.7291,16.6649,16.6896,240200.0
2006-08-04 10:20:00,33.81,33.88,33.77,33.85,625800.0,16.6847,16.7192,16.6649,16.7044,625800.0
2006-08-04 10:30:00,33.85,34.01,33.85,34.01,63200.0,16.7044,16.7834,16.7044,16.7834,63200.0
2006-08-04 10:40:00,34.02,34.02,33.93,33.95,97800.0,16.7883,16.7883,16.7439,16.7537,97800.0
2006-08-04 10:50:00,33.93,33.95,33.85,33.85,89000.0,16.7439,16.7537,16.7044,16.7044,89000.0
2006-08-04 11:00:00,33.83,33.87,33.76,33.77,372200.0,16.6945,16.7143,16.66,16.6649,372200.0
2006-08-04 11:10:00,33.77,33.83,33.77,33.8,322400.0,16.6649,16.6945,16.6649,16.6797,322400.0
2006-08-04 11:20:00,33.8,33.84,33.8,33.8,375200.0,16.6797,16.6995,16.6797,16.6797,375200.0
2006-08-04 11:30:00,33.81,33.83,33.72,33.74,664600.0,16.6847,16.6945,16.6402,16.6501,664600.0
2006-08-04 11:40:00,33.72,33.77,33.52,33.52,1889400.0,16.6402,16.6649,16.5416,16.5416,1889400.0
2006-08-04 11:50:00,33.52,33.52,33.18,33.2,449600.0,16.5416,16.5416,16.3738,16.3836,449600.0
2006-08-04 12:00:00,33.2,33.2,32.38,32.41,617400.0,16.3836,16.3836,15.979,15.9938,617400.0
2006-08-04 12:10:00,32.38,32.82,32.38,32.71,1012600.0,15.979,16.1961,15.979,16.1418,1012600.0
2006-08-04 12:20:00,32.72,33.38,32.71,33.23,571200.0,16.1468,16.4725,16.1418,16.3984,571200.0
2006-08-04 12:30:00,33.23,33.7,33.13,33.6,1166200.0,16.3984,16.6304,16.3491,16.581,1166200.0
2006-08-04 12:40:00,33.7,33.87,33.26,33.37,1204800.0,16.6304,16.7143,16.4132,16.4675,1204800.0
2006-08-04 12:50:00,33.37,33.37,33.17,33.32,613200.0,16.4675,16.4675,16.3688,16.4429,613200.0
2006-08-04 13:00:00,33.29,33.33,33.23,33.3,131400.0,16.428,16.4478,16.3984,16.433,131400.0
2006-08-04 13:10:00,33.29,33.29,33.1,33.24,384000.0,16.428,16.428,16.3343,16.4034,384000.0
2006-08-04 13:20:00,33.22,33.26,33.15,33.22,337600.0,16.3935,16.4132,16.359,16.3935,337600.0
2006-08-04 13:30:00,33.23,33.23,32.55,32.65,314400.0,16.3984,16.3984,16.0629,16.1122,314400.0
2006-08-04 13:40:00,32.75,33.06,31.95,32.91,1593000.0,16.1616,16.3145,15.7668,16.2405,1593000.0
2006-08-04 13:50:00,32.88,33.1,32.72,32.99,922800.0,16.2257,16.3343,16.1468,16.28,922800.0
2006-08-04 14:00:00,32.99,33.37,32.93,33.29,623600.0,16.28,16.4675,16.2504,16.428,623600.0
2006-08-04 14:10:00,33.27,33.3,32.77,32.83,1153200.0,16.4182,16.433,16.1714,16.201,1153200.0
2006-08-04 14:20:00,32.83,32.88,32.52,32.66,576800.0,16.201,16.2257,16.0481,16.1172,576800.0
2006-08-04 14:30:00,32.65,32.71,32.4,32.56,680600.0,16.1122,16.1418,15.9888,16.0678,680600.0
2006-08-04 14:40:00,32.56,32.61,32.41,32.45,260800.0,16.0678,16.0925,15.9938,16.0135,260800.0
2006-08-04 14:50:00,32.47,32.49,32.21,32.25,403200.0,16.0234,16.0333,15.8951,15.9148,403200.0
2006-08-04 15:00:00,32.25,32.38,32.13,32.38,628600.0,15.9148,15.979,15.8556,15.979,628600.0
2006-08-04 15:10:00,32.4,33.5,32.36,32.63,1834800.0,15.9888,16.5317,15.9691,16.1024,1834800.0
2006-08-04 15:20:00,32.6,32.68,32.43,32.62,1148800.0,16.0875,16.127,16.0037,16.0974,1148800.0
2006-08-04 15:30:00,32.63,33.75,32.38,32.46,933000.0,16.1024,16.6551,15.979,16.0185,933000.0
2006-08-04 15:40:00,32.46,32.55,32.4,32.49,783800.0,16.0185,16.0629,15.9888,16.0333,783800.0
2006-08-04 15:50:00,32.5,32.58,32.46,32.49,483000.0,16.0382,16.0777,16.0185,16.0333,483000.0
2006-08-07 09:30:00,33.4,33.75,33.4,33.65,242600.0,16.4823,16.6551,16.4823,16.6057,242600.0
2006-08-07 09:40:00,33.63,33.9,33.58,33.81,631400.0,16.5958,16.7291,16.5712,16.6847,631400.0
2006-08-07 09:50:00,33.8,34.22,33.8,34.02,501600.0,16.6797,16.887,16.6797,16.7883,501600.0
2006-08-07 10:00:00,33.72,34.05,33.63,33.94,455600.0,16.6402,16.8031,16.5958,16.7488,455600.0
2006-08-07 10:10:00,33.96,34.0,33.86,33.91,267400.0,16.7587,16.7784,16.7093,16.734,267400.0
2006-08-07 10:20:00,33.91,33.94,33.85,33.87,201200.0,16.734,16.7488,16.7044,16.7143,201200.0
2006-08-07 10:30:00,33.87,34.02,33.85,33.95,228600.0,16.7143,16.7883,16.7044,16.7537,228600.0
2006-08-07 10:40:00,33.94,33.97,33.92,33.96,84000.0,16.7488,16.7636,16.7389,16.7587,84000.0
2006-08-07 10:50:00,33.96,34.04,33.93,33.95,340800.0,16.7587,16.7982,16.7439,16.7537,340800.0
2006-08-07 11:00:00,33.96,34.0,33.88,33.88,330600.0,16.7587,16.7784,16.7192,16.7192,330600.0
2006-08-07 11:10:00,33.88,33.93,33.85,33.85,242000.0,16.7192,16.7439,16.7044,16.7044,242000.0
2006-08-07 11:20:00,33.86,33.93,33.82,33.85,71000.0,16.7093,16.7439,16.6896,16.7044,71000.0
2006-08-07 11:30:00,33.86,33.99,33.84,33.95,83400.0,16.7093,16.7735,16.6995,16.7537,83400.0
2006-08-07 11:40:00,33.94,33.99,33.9,33.95,65800.0,16.7488,16.7735,16.7291,16.7537,65800.0
2006-08-07 11:50:00,33.95,33.97,33.88,33.9,80800.0,16.7537,16.7636,16.7192,16.7291,80800.0
2006-08-07 12:00:00,33.9,33.94,33.85,33.87,59400.0,16.7291,16.7488,16.7044,16.7143,59400.0
2006-08-07 12:10:00,33.87,33.91,33.83,33.86,46400.0,16.7143,16.734,16.6945,16.7093,46400.0
2006-08-07 12:20:00,33.85,33.92,33.85,33.88,48800.0,16.7044,16.7389,16.7044,16.7192,48800.0
2006-08-07 12:30:00,33.88,33.91,33.86,33.9,50200.0,16.7192,16.734,16.7093,16.7291,50200.0
2006-08-07 12:40:00,33.9,33.96,33.89,33.92,46400.0,16.7291,16.7587,16.7241,16.7389,46400.0
2006-08-07 12:50:00,33.93,33.96,33.91,33.91,35400.0,16.7439,16.7587,16.734,16.734,35400.0
2006-08-07 13:00:00,33.91,33.92,33.86,33.86,101400.0,16.734,16.7389,16.7093,16.7093,101400.0
2006-08-07 13:10:00,33.86,33.92,33.86,33.89,100200.0,16.7093,16.7389,16.7093,16.7241,100200.0
2006-08-07 13:20:00,33.89,33.91,33.87,33.88,57600.0,16.7241,16.734,16.7143,16.7192,57600.0
2006-08-07 13:30:00,33.88,33.88,33.58,33.61,132400.0,16.7192,16.7192,16.5712,16.586,132400.0
2006-08-07 13:40:00,33.62,33.76,33.62,33.75,108400.0,16.5909,16.66,16.5909,16.6551,108400.0
2006-08-07 13:50:00,33.76,33.76,33.68,33.71,36000.0,16.66,16.66,16.6205,16.6353,36000.0
2006-08-07 14:00:00,33.71,33.73,33.68,33.69,115800.0,16.6353,16.6452,16.6205,16.6254,115800.0
2006-08-07 14:10:00,33.68,33.76,33.65,33.68,183800.0,16.6205,16.66,16.6057,16.6205,183800.0
2006-08-07 14:20:00,33.74,33.74,33.63,33.68,176200.0,16.6501,16.6501,16.5958,16.6205,176200.0
2006-08-07 14:30:00,33.68,33.7,33.68,33.69,45000.0,16.6205,16.6304,16.6205,16.6254,45000.0
2006-08-07 14:40:00,33.69,33.7,33.66,33.69,37400.0,16.6254,16.6304,16.6106,16.6254,37400.0
2006-08-07 14:50:00,33.69,33.7,33.67,33.69,29800.0,16.6254,16.6304,16.6156,16.6254,29800.0
2006-08-07 15:00:00,33.69,33.74,33.69,33.71,160400.0,16.6254,16.6501,16.6254,16.6353,160400.0
2006-08-07 15:10:00,33.71,33.74,33.67,33.7,136200.0,16.6353,16.6501,16.6156,16.6304,136200.0
2006-08-07 15:20:00,33.68,33.73,33.61,33.66,374000.0,16.6205,16.6452,16.586,16.6106,374000.0
2006-08-07 15:30:00,33.67,33.69,33.62,33.65,205600.0,16.6156,16.6254,16.5909,16.6057,205600.0
2006-08-07 15:40:00,33.65,33.65,33.56,33.58,151600.0,16.6057,16.6057,16.5613,16.5712,151600.0
2006-08-07 15:50:00,33.57,33.58,33.25,33.5,373800.0,16.5662,16.5712,16.4083,16.5317,373800.0
2006-08-08 09:30:00,33.69,33.69,33.58,33.6,55200.0,16.6254,16.6254,16.5712,16.581,55200.0
2006-08-08 09:40:00,33.62,33.73,33.57,33.58,65800.0,16.5909,16.6452,16.5662,16.5712,65800.0
2006-08-08 09:50:00,33.6,33.7,33.58,33.6,37400.0,16.581,16.6304,16.5712,16.581,37400.0
2006-08-08 10:00:00,33.63,33.69,33.6,33.63,22600.0,16.5958,16.6254,16.581,16.5958,22600.0
2006-08-08 10:10:00,33.67,33.67,33.56,33.56,24800.0,16.6156,16.6156,16.5613,16.5613,24800.0
2006-08-08 10:20:00,33.56,33.63,33.55,33.63,23800.0,16.5613,16.5958,16.5564,16.5958,23800.0
2006-08-08 10:30:00,33.63,33.68,33.62,33.65,90400.0,16.5958,16.6205,16.5909,16.6057,90400.0
2006-08-08 10:40:00,33.67,33.7,33.57,33.58,40000.0,16.6156,16.6304,16.5662,16.5712,40000.0
2006-08-08 10:50:00,33.6,33.68,33.58,33.63,78000.0,16.581,16.6205,16.5712,16.5958,78000.0
2006-08-08 11:00:00,33.63,33.68,33.62,33.68,86600.0,16.5958,16.6205,16.5909,16.6205,86600.0
2006-08-08 11:10:00,33.66,33.71,33.64,33.68,90000.0,16.6106,16.6353,16.6008,16.6205,90000.0
2006-08-08 11:20:00,33.68,33.74,33.68,33.71,78800.0,16.6205,16.6501,16.6205,16.6353,78800.0
2006-08-08 11:30:00,33.71,33.73,33.68,33.69,94000.0,16.6353,16.6452,16.6205,16.6254,94000.0
2006-08-08 11:40:00,33.7,33.74,33.67,33.67,41400.0,16.6304,16.6501,16.6156,16.6156,41400.0
2006-08-08 11:50:00,33.69,33.7,33.65,33.67,39000.0,16.6254,16.6304,16.6057,16.6156,39000.0
2006-08-08 12:00:00,33.67,33.74,33.66,33.74,121600.0,16.6156,16.6501,16.6106,16.6501,121600.0
2006-08-08 12:10:00,33.73,33.75,33.73,33.73,22000.0,16.6452,16.6551,16.6452,16.6452,22000.0
2006-08-08 12:20:00,33.73,33.81,33.67,33.67,42800.0,16.6452,16.6847,16.6156,16.6156,42800.0
2006-08-08 12:30:00,33.7,33.72,33.66,33.7,30600.0,16.6304,16.6402,16.6106,16.6304,30600.0
2006-08-08 12:40:00,33.67,33.74,33.67,33.72,37400.0,16.6156,16.6501,16.6156,16.6402,37400.0
2006-08-08 12:50:00,33.72,33.74,33.71,33.73,54600.0,16.6402,16.6501,16.6353,16.6452,54600.0
2006-08-08 13:00:00,33.73,33.73,33.71,33.72,95400.0,16.6452,16.6452,16.6353,16.6402,95400.0
2006-08-08 13:10:00,33.71,33.74,33.71,33.74,86000.0,16.6353,16.6501,16.6353,16.6501,86000.0
2006-08-08 13:20:00,33.73,33.77,33.73,33.76,75400.0,16.6452,16.6649,16.6452,16.66,75400.0
2006-08-08 13:30:00,33.76,33.79,33.76,33.77,109000.0,16.66,16.6748,16.66,16.6649,109000.0
2006-08-08 13:40:00,33.77,33.77,33.67,33.74,118000.0,16.6649,16.6649,16.6156,16.6501,118000.0
2006-08-08 13:50:00,33.75,33.75,33.68,33.68,27200.0,16.6551,16.6551,16.6205,16.6205,27200.0
2006-08-08 14:00:00,33.68,33.75,33.68,33.74,11400.0,16.6205,16.6551,16.6205,16.6501,11400.0
2006-08-08 14:10:00,33.73,33.88,33.71,33.87,104600.0,16.6452,16.7192,16.6353,16.7143,104600.0
2006-08-08 14:20:00,33.88,33.91,33.6,33.74,223800.0,16.7192,16.734,16.581,16.6501,223800.0
2006-08-08 14:30:00,33.74,33.75,33.7,33.74,209000.0,16.6501,16.6551,16.6304,16.6501,209000.0
2006-08-08 14:40:00,33.73,33.82,33.73,33.74,140600.0,16.6452,16.6896,16.6452,16.6501,140600.0
2006-08-08 14:50:00,33.74,33.75,33.61,33.65,160800.0,16.6501,16.6551,16.586,16.6057,160800.0
2006-08-08 15:00:00,33.65,33.69,33.56,33.59,138000.0,16.6057,16.6254,16.5613,16.5761,138000.0
2006-08-08 15:10:00,33.58,33.6,33.55,33.55,26200.0,16.5712,16.581,16.5564,16.5564,26200.0
2006-08-08 15:20:00,33.58,33.71,33.55,33.7,153600.0,16.5712,16.6353,16.5564,16.6304,153600.0
2006-08-08 15:30:00,33.67,33.71,33.61,33.61,99400.0,16.6156,16.6353,16.586,16.586,99400.0
2006-08-08 15:40:00,33.6,33.67,33.6,33.66,109000.0,16.581,16.6156,16.581,16.6106,109000.0
2006-08-08 15:50:00,33.65,33.66,33.53,33.61,288000.0,16.6057,16.6106,16.5465,16.586,288000.0
2006-08-09 09:30:00,33.7,33.79,33.67,33.67,29200.0,16.6304,16.6748,16.6156,16.6156,29200.0
2006-08-09 09:40:00,33.67,33.78,33.63,33.76,128400.0,16.6156,16.6699,16.5958,16.66,128400.0
2006-08-09 09:50:00,33.76,33.85,33.75,33.81,107800.0,16.66,16.7044,16.6551,16.6847,107800.0
2006-08-09 10:00:00,33.81,33.82,33.78,33.82,96800.0,16.6847,16.6896,16.6699,16.6896,96800.0
2006-08-09 10:10:00,33.82,33.85,33.8,33.82,65200.0,16.6896,16.7044,16.6797,16.6896,65200.0
2006-08-09 10:20:00,33.81,33.85,33.8,33.83,77400.0,16.6847,16.7044,16.6797,16.6945,77400.0
2006-08-09 10:30:00,33.83,33.93,33.82,33.9,165800.0,16.6945,16.7439,16.6896,16.7291,165800.0
2006-08-09 10:40:00,33.91,33.96,33.89,33.93,114000.0,16.734,16.7587,16.7241,16.7439,114000.0
2006-08-09 10:50:00,33.95,33.98,33.9,33.93,67800.0,16.7537,16.7686,16.7291,16.7439,67800.0
2006-08-09 11:00:00,33.93,33.96,33.87,33.9,40400.0,16.7439,16.7587,16.7143,16.7291,40400.0
2006-08-09 11:10:00,33.9,33.9,33.85,33.86,25200.0,16.7291,16.7291,16.7044,16.7093,25200.0
2006-08-09 11:20:00,33.86,33.88,33.81,33.88,53000.0,16.7093,16.7192,16.6847,16.7192,53000.0
2006-08-09 11:30:00,33.88,33.96,33.88,33.9,94800.0,16.7192,16.7587,16.7192,16.7291,94800.0
2006-08-09 11:40:00,33.9,33.91,33.85,33.88,246800.0,16.7291,16.734,16.7044,16.7192,246800.0
2006-08-09 11:50:00,33.87,33.89,33.83,33.83,19200.0,16.7143,16.7241,16.6945,16.6945,19200.0
2006-08-09 12:00:00,33.83,33.87,33.79,33.84,13400.0,16.6945,16.7143,16.6748,16.6995,13400.0
2006-08-09 12:10:00,33.84,33.86,33.83,33.84,19000.0,16.6995,16.7093,16.6945,16.6995,19000.0
2006-08-09 12:20:00,33.84,33.87,33.84,33.86,20600.0,16.6995,16.7143,16.6995,16.7093,20600.0
2006-08-09 12:30:00,33.86,33.89,33.85,33.88,6400.0,16.7093,16.7241,16.7044,16.7192,6400.0
2006-08-09 12:40:00,33.88,33.91,33.85,33.88,8800.0,16.7192,16.734,16.7044,16.7192,8800.0
2006-08-09 12:50:00,33.88,33.89,33.85,33.89,10200.0,16.7192,16.7241,16.7044,16.7241,10200.0
2006-08-09 13:00:00,33.87,33.94,33.84,33.94,16000.0,16.7143,16.7488,16.6995,16.7488,16000.0
2006-08-09 13:10:00,33.94,33.94,33.88,33.9,26200.0,16.7488,16.7488,16.7192,16.7291,26200.0
2006-08-09 13:20:00,33.88,33.91,33.82,33.83,124600.0,16.7192,16.734,16.6896,16.6945,124600.0
2006-08-09 13:30:00,33.83,33.86,33.79,33.86,127400.0,16.6945,16.7093,16.6748,16.7093,127400.0
2006-08-09 13:40:00,33.85,33.85,33.75,33.75,29400.0,16.7044,16.7044,16.6551,16.6551,29400.0
2006-08-09 13:50:00,33.77,33.84,33.77,33.84,59000.0,16.6649,16.6995,16.6649,16.6995,59000.0
2006-08-09 14:00:00,33.82,33.85,33.76,33.78,101800.0,16.6896,16.7044,16.66,16.6699,101800.0
2006-08-09 14:10:00,33.78,33.8,33.73,33.75,56200.0,16.6699,16.6797,16.6452,16.6551,56200.0
2006-08-09 14:20:00,33.77,33.8,33.73,33.74,220400.0,16.6649,16.6797,16.6452,16.6501,220400.0
2006-08-09 14:30:00,33.74,33.77,33.7,33.77,50000.0,16.6501,16.6649,16.6304,16.6649,50000.0
2006-08-09 14:40:00,33.77,33.79,33.71,33.76,63000.0,16.6649,16.6748,16.6353,16.66,63000.0
2006-08-09 14:50:00,33.76,33.77,33.71,33.73,23200.0,16.66,16.6649,16.6353,16.6452,23200.0
2006-08-09 15:00:00,33.73,33.83,33.7,33.83,69600.0,16.6452,16.6945,16.6304,16.6945,69600.0
2006-08-09 15:10:00,33.83,33.83,33.75,33.78,40000.0,16.6945,16.6945,16.6551,16.6699,40000.0
2006-08-09 15:20:00,33.78,33.79,33.73,33.74,33200.0,16.6699,16.6748,16.6452,16.6501,33200.0
2006-08-09 15:30:00,33.73,33.78,33.72,33.72,45400.0,16.6452,16.6699,16.6402,16.6402,45400.0
2006-08-09 15:40:00,33.72,33.76,33.65,33.7,261000.0,16.6402,16.66,16.6057,16.6304,261000.0
2006-08-09 15:50:00,33.7,33.7,33.6,33.64,172600.0,16.6304,16.6304,16.581,16.6008,172600.0
2006-08-10 09:30:00,33.75,33.75,33.63,33.66,67400.0,16.6551,16.6551,16.5958,16.6106,67400.0
2006-08-10 09:40:00,33.66,33.73,33.59,33.72,176800.0,16.6106,16.6452,16.5761,16.6402,176800.0
2006-08-10 09:50:00,33.71,33.75,33.65,33.75,225200.0,16.6353,16.6551,16.6057,16.6551,225200.0
2006-08-10 10:00:00,33.72,33.79,33.7,33.72,125200.0,16.6402,16.6748,16.6304,16.6402,125200.0
2006-08-10 10:10:00,33.73,33.78,33.68,33.76,328400.0,16.6452,16.6699,16.6205,16.66,328400.0
2006-08-10 10:20:00,33.75,33.76,33.7,33.73,171800.0,16.6551,16.66,16.6304,16.6452,171800.0
2006-08-10 10:30:00,33.73,33.77,33.73,33.77,92200.0,16.6452,16.6649,16.6452,16.6649,92200.0
2006-08-10 10:40:00,33.75,33.76,33.73,33.73,54200.0,16.6551,16.66,16.6452,16.6452,54200.0
2006-08-10 10:50:00,33.73,33.73,33.62,33.7,163000.0,16.6452,16.6452,16.5909,16.6304,163000.0
2006-08-10 11:00:00,33.7,33.76,33.69,33.72,88000.0,16.6304,16.66,16.6254,16.6402,88000.0
2006-08-10 11:10:00,33.73,33.76,33.7,33.74,170600.0,16.6452,16.66,16.6304,16.6501,170600.0
2006-08-10 11:20:00,33.74,33.83,33.74,33.78,148600.0,16.6501,16.6945,16.6501,16.6699,148600.0
2006-08-10 11:30:00,33.79,33.81,33.74,33.74,45800.0,16.6748,16.6847,16.6501,16.6501,45800.0
2006-08-10 11:40:00,33.74,33.81,33.72,33.74,254800.0,16.6501,16.6847,16.6402,16.6501,254800.0
2006-08-10 11:50:00,33.74,33.75,33.7,33.72,84600.0,16.6501,16.6551,16.6304,16.6402,84600.0
2006-08-10 12:00:00,33.71,33.74,33.68,33.72,132000.0,16.6353,16.6501,16.6205,16.6402,132000.0
2006-08-10 12:10:00,33.72,33.73,33.68,33.68,67400.0,16.6402,16.6452,16.6205,16.6205,67400.0
2006-08-10 12:20:00,33.68,33.71,33.67,33.7,59200.0,16.6205,16.6353,16.6156,16.6304,59200.0
2006-08-10 12:30:00,33.7,33.73,33.68,33.73,49200.0,16.6304,16.6452,16.6205,16.6452,49200.0
2006-08-10 12:40:00,33.73,33.75,33.73,33.75,53200.0,16.6452,16.6551,16.6452,16.6551,53200.0
2006-08-10 12:50:00,33.75,33.79,33.73,33.76,66800.0,16.6551,16.6748,16.6452,16.66,66800.0
2006-08-10 13:00:00,33.76,33.76,33.72,33.73,21400.0,16.66,16.66,16.6402,16.6452,21400.0
2006-08-10 13:10:00,33.72,33.77,33.7,33.74,88800.0,16.6402,16.6649,16.6304,16.6501,88800.0
2006-08-10 13:20:00,33.73,33.74,33.72,33.73,34400.0,16.6452,16.6501,16.6402,16.6452,34400.0
2006-08-10 13:30:00,33.73,33.81,33.72,33.8,78600.0,16.6452,16.6847,16.6402,16.6797,78600.0
2006-08-10 13:40:00,33.79,33.85,33.75,33.76,86800.0,16.6748,16.7044,16.6551,16.66,86800.0
2006-08-10 13:50:00,33.77,33.86,33.76,33.86,269600.0,16.6649,16.7093,16.66,16.7093,269600.0
2006-08-10 14:00:00,33.84,33.91,33.82,33.88,91200.0,16.6995,16.734,16.6896,16.7192,91200.0
2006-08-10 14:10:00,33.88,33.93,33.85,33.88,63000.0,16.7192,16.7439,16.7044,16.7192,63000.0
2006-08-10 14:20:00,33.88,33.91,33.83,33.85,84600.0,16.7192,16.734,16.6945,16.7044,84600.0
2006-08-10 14:30:00,33.86,33.86,33.75,33.84,27000.0,16.7093,16.7093,16.6551,16.6995,27000.0
2006-08-10 14:40:00,33.82,33.88,33.78,33.84,125600.0,16.6896,16.7192,16.6699,16.6995,125600.0
2006-08-10 14:50:00,33.85,33.89,33.78,33.81,34400.0,16.7044,16.7241,16.6699,16.6847,34400.0
2006-08-10 15:00:00,33.81,33.88,33.8,33.85,239200.0,16.6847,16.7192,16.6797,16.7044,239200.0
2006-08-10 15:10:00,33.85,33.91,33.83,33.88,59000.0,16.7044,16.734,16.6945,16.7192,59000.0
2006-08-10 15:20:00,33.88,33.9,33.85,33.86,77400.0,16.7192,16.7291,16.7044,16.7093,77400.0
2006-08-10 15:30:00,33.86,33.9,33.83,33.85,37600.0,16.7093,16.7291,16.6945,16.7044,37600.0
2006-08-10 15:40:00,33.85,33.92,33.81,33.87,87800.0,16.7044,16.7389,16.6847,16.7143,87800.0
2006-08-10 15:50:00,33.86,33.9,33.8,33.82,107400.0,16.7093,16.7291,16.6797,16.6896,107400.0
2006-08-11 09:30:00,33.81,33.92,33.78,33.8,63000.0,16.6847,16.7389,16.6699,16.6797,63000.0
2006-08-11 09:40:00,33.8,33.84,33.75,33.77,62800.0,16.6797,16.6995,16.6551,16.6649,62800.0
2006-08-11 09:50:00,33.77,33.85,33.74,33.8,63200.0,16.6649,16.7044,16.6501,16.6797,63200.0
2006-08-11 10:00:00,33.8,33.83,33.76,33.79,37400.0,16.6797,16.6945,16.66,16.6748,37400.0
2006-08-11 10:10:00,33.82,33.84,33.8,33.84,13200.0,16.6896,16.6995,16.6797,16.6995,13200.0
2006-08-11 10:20:00,33.81,33.82,33.77,33.8,43800.0,16.6847,16.6896,16.6649,16.6797,43800.0
2006-08-11 10:30:00,33.82,33.82,33.77,33.8,28200.0,16.6896,16.6896,16.6649,16.6797,28200.0
2006-08-11 10:40:00,33.77,33.82,33.77,33.82,54600.0,16.6649,16.6896,16.6649,16.6896,54600.0
2006-08-11 10:50:00,33.81,33.86,33.81,33.83,75400.0,16.6847,16.7093,16.6847,16.6945,75400.0
2006-08-11 11:00:00,33.84,33.87,33.83,33.85,56400.0,16.6995,16.7143,16.6945,16.7044,56400.0
2006-08-11 11:10:00,33.88,33.9,33.85,33.85,31800.0,16.7192,16.7291,16.7044,16.7044,31800.0
2006-08-11 11:20:00,33.85,33.9,33.81,33.86,44400.0,16.7044,16.7291,16.6847,16.7093,44400.0
2006-08-11 11:30:00,33.86,33.89,33.85,33.87,51000.0,16.7093,16.7241,16.7044,16.7143,51000.0
2006-08-11 11:40:00,33.86,33.86,33.81,33.83,22800.0,16.7093,16.7093,16.6847,16.6945,22800.0
2006-08-11 11:50:00,33.85,33.88,33.83,33.88,99800.0,16.7044,16.7192,16.6945,16.7192,99800.0
2006-08-11 12:00:00,33.88,33.92,33.88,33.9,59800.0,16.7192,16.7389,16.7192,16.7291,59800.0
2006-08-11 12:10:00,33.9,33.94,33.89,33.91,87000.0,16.7291,16.7488,16.7241,16.734,87000.0
2006-08-11 12:20:00,33.93,33.94,33.91,33.93,19400.0,16.7439,16.7488,16.734,16.7439,19400.0
2006-08-11 12:30:00,33.93,33.95,33.89,33.94,88400.0,16.7439,16.7537,16.7241,16.7488,88400.0
2006-08-11 12:40:00,33.94,33.95,33.9,33.94,66200.0,16.7488,16.7537,16.7291,16.7488,66200.0
2006-08-11 12:50:00,33.94,33.95,33.91,33.93,75400.0,16.7488,16.7537,16.734,16.7439,75400.0
2006-08-11 13:00:00,33.94,33.95,33.91,33.95,26000.0,16.7488,16.7537,16.734,16.7537,26000.0
2006-08-11 13:10:00,33.94,33.96,33.91,33.94,100800.0,16.7488,16.7587,16.734,16.7488,100800.0
2006-08-11 13:20:00,33.93,33.96,33.93,33.95,53200.0,16.7439,16.7587,16.7439,16.7537,53200.0
2006-08-11 13:30:00,33.95,34.0,33.93,33.99,105400.0,16.7537,16.7784,16.7439,16.7735,105400.0
2006-08-11 13:40:00,33.99,33.99,33.98,33.98,62800.0,16.7735,16.7735,16.7686,16.7686,62800.0
2006-08-11 13:50:00,33.98,34.01,33.98,34.0,84000.0,16.7686,16.7834,16.7686,16.7784,84000.0
2006-08-11 14:00:00,34.0,34.02,33.98,34.01,68200.0,16.7784,16.7883,16.7686,16.7834,68200.0
2006-08-11 14:10:00,34.01,34.02,34.0,34.02,97000.0,16.7834,16.7883,16.7784,16.7883,97000.0
2006-08-11 14:20:00,34.02,34.05,33.99,34.02,233800.0,16.7883,16.8031,16.7735,16.7883,233800.0
2006-08-11 14:30:00,34.02,34.04,33.98,34.02,60600.0,16.7883,16.7982,16.7686,16.7883,60600.0
2006-08-11 14:40:00,34.02,34.05,33.99,33.99,214800.0,16.7883,16.8031,16.7735,16.7735,214800.0
2006-08-11 14:50:00,33.99,34.04,33.99,34.02,87400.0,16.7735,16.7982,16.7735,16.7883,87400.0
2006-08-11 15:00:00,34.02,34.06,33.99,34.06,90200.0,16.7883,16.808,16.7735,16.808,90200.0
2006-08-11 15:10:00,34.05,34.08,34.02,34.08,52200.0,16.8031,16.8179,16.7883,16.8179,52200.0
2006-08-11 15:20:00,34.08,34.12,34.05,34.09,124400.0,16.8179,16.8376,16.8031,16.8228,124400.0
2006-08-11 15:30:00,34.09,34.09,34.02,34.06,69600.0,16.8228,16.8228,16.7883,16.808,69600.0
2006-08-11 15:40:00,34.06,34.07,34.01,34.02,61800.0,16.808,16.813,16.7834,16.7883,61800.0
2006-08-11 15:50:00,34.03,34.06,33.99,34.02,61000.0,16.7932,16.808,16.7735,16.7883,61000.0
2006-08-14 09:30:00,34.1,34.26,34.1,34.17,62800.0,16.8278,16.9067,16.8278,16.8623,62800.0
2006-08-14 09:40:00,34.15,34.17,34.04,34.15,70600.0,16.8524,16.8623,16.7982,16.8524,70600.0
2006-08-14 09:50:00,34.15,34.2,34.15,34.2,176600.0,16.8524,16.8771,16.8524,16.8771,176600.0
2006-08-14 10:00:00,34.16,34.27,34.16,34.24,32800.0,16.8574,16.9117,16.8574,16.8969,32800.0
2006-08-14 10:10:00,34.25,34.3,34.22,34.28,31400.0,16.9018,16.9265,16.887,16.9166,31400.0
2006-08-14 10:20:00,34.27,34.35,34.27,34.33,58000.0,16.9117,16.9511,16.9117,16.9413,58000.0
2006-08-14 10:30:00,34.36,34.48,34.35,34.43,171600.0,16.9561,17.0153,16.9511,16.9906,171600.0
2006-08-14 10:40:00,34.44,34.48,34.44,34.47,22200.0,16.9956,17.0153,16.9956,17.0104,22200.0
2006-08-14 10:50:00,34.47,34.52,34.47,34.49,17600.0,17.0104,17.035,17.0104,17.0202,17600.0
2006-08-14 11:00:00,34.5,34.55,34.48,34.55,21600.0,17.0252,17.0498,17.0153,17.0498,21600.0
2006-08-14 11:10:00,34.55,34.59,34.52,34.56,21400.0,17.0498,17.0696,17.035,17.0548,21400.0
2006-08-14 11:20:00,34.56,34.6,34.5,34.57,103400.0,17.0548,17.0745,17.0252,17.0597,103400.0
2006-08-14 11:30:00,34.58,34.62,34.56,34.56,39000.0,17.0646,17.0844,17.0548,17.0548,39000.0
2006-08-14 11:40:00,34.57,34.6,34.53,34.57,32000.0,17.0597,17.0745,17.04,17.0597,32000.0
2006-08-14 11:50:00,34.59,34.62,34.55,34.59,14600.0,17.0696,17.0844,17.0498,17.0696,14600.0
2006-08-14 12:00:00,34.6,34.62,34.55,34.55,15400.0,17.0745,17.0844,17.0498,17.0498,15400.0
2006-08-14 12:10:00,34.52,34.58,34.52,34.54,81400.0,17.035,17.0646,17.035,17.0449,81400.0
2006-08-14 12:20:00,34.54,34.55,34.51,34.54,54600.0,17.0449,17.0498,17.0301,17.0449,54600.0
2006-08-14 12:30:00,34.55,34.59,34.52,34.59,50600.0,17.0498,17.0696,17.035,17.0696,50600.0
2006-08-14 12:40:00,34.59,34.6,34.54,34.56,55600.0,17.0696,17.0745,17.0449,17.0548,55600.0
2006-08-14 12:50:00,34.56,34.56,34.52,34.54,58000.0,17.0548,17.0548,17.035,17.0449,58000.0
2006-08-14 13:00:00,34.53,34.55,34.49,34.52,49600.0,17.04,17.0498,17.0202,17.035,49600.0
2006-08-14 13:10:00,34.52,34.55,34.49,34.53,131200.0,17.035,17.0498,17.0202,17.04,131200.0
2006-08-14 13:20:00,34.53,34.55,34.5,34.52,98000.0,17.04,17.0498,17.0252,17.035,98000.0
2006-08-14 13:30:00,34.52,34.58,34.52,34.58,102000.0,17.035,17.0646,17.035,17.0646,102000.0
2006-08-14 13:40:00,34.58,34.59,34.55,34.57,46200.0,17.0646,17.0696,17.0498,17.0597,46200.0
2006-08-14 13:50:00,34.58,34.58,34.54,34.55,39600.0,17.0646,17.0646,17.0449,17.0498,39600.0
2006-08-14 14:00:00,34.56,34.59,34.51,34.57,72000.0,17.0548,17.0696,17.0301,17.0597,72000.0
2006-08-14 14:10:00,34.57,34.6,34.57,34.57,49400.0,17.0597,17.0745,17.0597,17.0597,49400.0
2006-08-14 14:20:00,34.58,34.58,34.55,34.55,28200.0,17.0646,17.0646,17.0498,17.0498,28200.0
2006-08-14 14:30:00,34.54,34.58,34.52,34.57,36400.0,17.0449,17.0646,17.035,17.0597,36400.0
2006-08-14 14:40:00,34.58,34.58,34.52,34.56,19000.0,17.0646,17.0646,17.035,17.0548,19000.0
2006-08-14 14:50:00,34.55,34.56,34.52,34.56,31800.0,17.0498,17.0548,17.035,17.0548,31800.0
2006-08-14 15:00:00,34.56,34.56,34.5,34.55,139400.0,17.0548,17.0548,17.0252,17.0498,139400.0
2006-08-14 15:10:00,34.55,34.56,34.51,34.55,157800.0,17.0498,17.0548,17.0301,17.0498,157800.0
2006-08-14 15:20:00,34.54,34.58,34.52,34.56,61400.0,17.0449,17.0646,17.035,17.0548,61400.0
2006-08-14 15:30:00,34.56,34.6,34.52,34.57,141800.0,17.0548,17.0745,17.035,17.0597,141800.0
2006-08-14 15:40:00,34.57,34.62,34.52,34.56,104800.0,17.0597,17.0844,17.035,17.0548,104800.0
2006-08-14 15:50:00,34.57,34.58,34.51,34.57,106600.0,17.0597,17.0646,17.0301,17.0597,106600.0
2006-08-15 09:30:00,34.75,34.75,34.61,34.63,58000.0,17.1485,17.1485,17.0794,17.0893,58000.0
2006-08-15 09:40:00,34.68,34.73,34.6,34.67,30000.0,17.114,17.1387,17.0745,17.1091,30000.0
2006-08-15 09:50:00,34.7,34.72,34.66,34.68,84400.0,17.1239,17.1337,17.1041,17.114,84400.0
2006-08-15 10:00:00,34.69,34.73,34.67,34.7,44200.0,17.1189,17.1387,17.1091,17.1239,44200.0
2006-08-15 10:10:00,34.7,34.73,34.67,34.71,23600.0,17.1239,17.1387,17.1091,17.1288,23600.0
2006-08-15 10:20:00,34.72,34.78,34.7,34.71,20200.0,17.1337,17.1633,17.1239,17.1288,20200.0
2006-08-15 10:30:00,34.73,34.76,34.72,34.75,27800.0,17.1387,17.1535,17.1337,17.1485,27800.0
2006-08-15 10:40:00,34.76,34.83,34.76,34.77,26200.0,17.1535,17.188,17.1535,17.1584,26200.0
2006-08-15 10:50:00,34.8,34.81,34.75,34.8,28800.0,17.1732,17.1781,17.1485,17.1732,28800.0
2006-08-15 11:00:00,34.78,34.83,34.77,34.82,52000.0,17.1633,17.188,17.1584,17.1831,52000.0
2006-08-15 11:10:00,34.83,34.85,34.8,34.8,9000.0,17.188,17.1979,17.1732,17.1732,9000.0
2006-08-15 11:20:00,34.8,34.81,34.78,34.81,30800.0,17.1732,17.1781,17.1633,17.1781,30800.0
2006-08-15 11:30:00,34.81,34.81,34.76,34.77,30000.0,17.1781,17.1781,17.1535,17.1584,30000.0
2006-08-15 11:40:00,34.79,34.79,34.77,34.79,16800.0,17.1683,17.1683,17.1584,17.1683,16800.0
2006-08-15 11:50:00,34.79,34.81,34.77,34.79,13600.0,17.1683,17.1781,17.1584,17.1683,13600.0
2006-08-15 12:00:00,34.8,34.83,34.77,34.82,45600.0,17.1732,17.188,17.1584,17.1831,45600.0
2006-08-15 12:10:00,34.82,34.88,34.81,34.84,70800.0,17.1831,17.2127,17.1781,17.1929,70800.0
2006-08-15 12:20:00,34.84,34.88,34.82,34.83,84000.0,17.1929,17.2127,17.1831,17.188,84000.0
2006-08-15 12:30:00,34.84,34.84,34.82,34.83,31600.0,17.1929,17.1929,17.1831,17.188,31600.0
2006-08-15 12:40:00,34.83,34.84,34.79,34.83,64200.0,17.188,17.1929,17.1683,17.188,64200.0
2006-08-15 12:50:00,34.83,34.87,34.83,34.87,101800.0,17.188,17.2078,17.188,17.2078,101800.0
2006-08-15 13:00:00,34.87,34.88,34.82,34.86,92200.0,17.2078,17.2127,17.1831,17.2028,92200.0
2006-08-15 13:10:00,34.84,34.85,34.82,34.85,96600.0,17.1929,17.1979,17.1831,17.1979,96600.0
2006-08-15 13:20:00,34.85,34.88,34.84,34.87,227400.0,17.1979,17.2127,17.1929,17.2078,227400.0
2006-08-15 13:30:00,34.88,34.91,34.85,34.88,191400.0,17.2127,17.2275,17.1979,17.2127,191400.0
2006-08-15 13:40:00,34.88,34.93,34.88,34.89,165000.0,17.2127,17.2374,17.2127,17.2176,165000.0
2006-08-15 13:50:00,34.9,34.9,34.88,34.9,61800.0,17.2226,17.2226,17.2127,17.2226,61800.0
2006-08-15 14:00:00,34.9,34.93,34.88,34.91,52200.0,17.2226,17.2374,17.2127,17.2275,52200.0
2006-08-15 14:10:00,34.92,34.93,34.89,34.92,30400.0,17.2324,17.2374,17.2176,17.2324,30400.0
2006-08-15 14:20:00,34.9,34.94,34.9,34.9,14200.0,17.2226,17.2423,17.2226,17.2226,14200.0
2006-08-15 14:30:00,34.91,34.94,34.88,34.92,38800.0,17.2275,17.2423,17.2127,17.2324,38800.0
2006-08-15 14:40:00,34.92,34.94,34.88,34.94,5000.0,17.2324,17.2423,17.2127,17.2423,5000.0
2006-08-15 14:50:00,34.9,34.98,34.9,34.93,33400.0,17.2226,17.262,17.2226,17.2374,33400.0
2006-08-15 15:00:00,34.94,34.96,34.92,34.95,86400.0,17.2423,17.2522,17.2324,17.2472,86400.0
2006-08-15 15:10:00,34.95,34.99,34.95,34.99,57600.0,17.2472,17.267,17.2472,17.267,57600.0
2006-08-15 15:20:00,34.99,35.0,34.94,34.96,28600.0,17.267,17.2719,17.2423,17.2522,28600.0
2006-08-15 15:30:00,34.96,35.08,34.96,35.03,141800.0,17.2522,17.3114,17.2522,17.2867,141800.0
2006-08-15 15:40:00,35.02,35.13,35.01,35.04,67600.0,17.2818,17.3361,17.2768,17.2916,67600.0
2006-08-15 15:50:00,35.04,35.04,34.92,34.98,132800.0,17.2916,17.2916,17.2324,17.262,132800.0
2006-08-16 09:30:00,35.04,35.13,34.98,34.99,47200.0,17.2916,17.3361,17.262,17.267,47200.0
2006-08-16 09:40:00,34.99,35.05,34.94,35.05,142000.0,17.267,17.2966,17.2423,17.2966,142000.0
2006-08-16 09:50:00,35.03,35.05,34.89,34.97,50600.0,17.2867,17.2966,17.2176,17.2571,50600.0
2006-08-16 10:00:00,34.97,35.02,34.93,34.97,160800.0,17.2571,17.2818,17.2374,17.2571,160800.0
2006-08-16 10:10:00,34.96,35.0,34.94,34.96,95600.0,17.2522,17.2719,17.2423,17.2522,95600.0
2006-08-16 10:20:00,34.96,35.02,34.94,34.97,99400.0,17.2522,17.2818,17.2423,17.2571,99400.0
2006-08-16 10:30:00,35.03,35.04,34.93,34.95,113800.0,17.2867,17.2916,17.2374,17.2472,113800.0
2006-08-16 10:40:00,34.95,35.0,34.95,34.99,66000.0,17.2472,17.2719,17.2472,17.267,66000.0
2006-08-16 10:50:00,34.99,35.01,34.95,34.97,85400.0,17.267,17.2768,17.2472,17.2571,85400.0
2006-08-16 11:00:00,34.97,35.02,34.94,34.95,86800.0,17.2571,17.2818,17.2423,17.2472,86800.0
2006-08-16 11:10:00,34.95,34.97,34.88,34.91,90400.0,17.2472,17.2571,17.2127,17.2275,90400.0
2006-08-16 11:20:00,34.91,34.91,34.85,34.85,123800.0,17.2275,17.2275,17.1979,17.1979,123800.0
2006-08-16 11:30:00,34.85,34.88,34.83,34.85,30000.0,17.1979,17.2127,17.188,17.1979,30000.0
2006-08-16 11:40:00,34.87,34.88,34.83,34.85,13600.0,17.2078,17.2127,17.188,17.1979,13600.0
2006-08-16 11:50:00,34.83,34.87,34.81,34.82,23000.0,17.188,17.2078,17.1781,17.1831,23000.0
2006-08-16 12:00:00,34.81,34.9,34.8,34.89,24400.0,17.1781,17.2226,17.1732,17.2176,24400.0
2006-08-16 12:10:00,34.88,34.9,34.87,34.88,27200.0,17.2127,17.2226,17.2078,17.2127,27200.0
2006-08-16 12:20:00,34.89,34.9,34.85,34.86,24400.0,17.2176,17.2226,17.1979,17.2028,24400.0
2006-08-16 12:30:00,34.87,34.88,34.83,34.84,11400.0,17.2078,17.2127,17.188,17.1929,11400.0
2006-08-16 12:40:00,34.84,34.91,34.8,34.9,40200.0,17.1929,17.2275,17.1732,17.2226,40200.0
2006-08-16 12:50:00,34.9,34.9,34.8,34.83,20800.0,17.2226,17.2226,17.1732,17.188,20800.0
2006-08-16 13:00:00,34.82,34.88,34.8,34.85,22600.0,17.1831,17.2127,17.1732,17.1979,22600.0
2006-08-16 13:10:00,34.85,34.88,34.73,34.74,53000.0,17.1979,17.2127,17.1387,17.1436,53000.0
2006-08-16 13:20:00,34.74,34.74,34.65,34.71,96000.0,17.1436,17.1436,17.0992,17.1288,96000.0
2006-08-16 13:30:00,34.66,34.69,34.62,34.64,74200.0,17.1041,17.1189,17.0844,17.0943,74200.0
2006-08-16 13:40:00,34.62,34.65,34.55,34.6,56200.0,17.0844,17.0992,17.0498,17.0745,56200.0
2006-08-16 13:50:00,34.59,34.65,34.59,34.63,33200.0,17.0696,17.0992,17.0696,17.0893,33200.0
2006-08-16 14:00:00,34.63,34.68,34.63,34.68,58200.0,17.0893,17.114,17.0893,17.114,58200.0
2006-08-16 14:10:00,34.67,34.73,34.65,34.73,74800.0,17.1091,17.1387,17.0992,17.1387,74800.0
2006-08-16 14:20:00,34.71,34.72,34.68,34.68,12000.0,17.1288,17.1337,17.114,17.114,12000.0
2006-08-16 14:30:00,34.69,34.71,34.64,34.65,13800.0,17.1189,17.1288,17.0943,17.0992,13800.0
2006-08-16 14:40:00,34.66,34.68,34.63,34.65,21600.0,17.1041,17.114,17.0893,17.0992,21600.0
2006-08-16 14:50:00,34.66,34.69,34.6,34.67,12600.0,17.1041,17.1189,17.0745,17.1091,12600.0
2006-08-16 15:00:00,34.68,34.68,34.63,34.66,19600.0,17.114,17.114,17.0893,17.1041,19600.0
2006-08-16 15:10:00,34.66,34.68,34.63,34.67,22400.0,17.1041,17.114,17.0893,17.1091,22400.0
2006-08-16 15:20:00,34.67,34.68,34.6,34.61,23000.0,17.1091,17.114,17.0745,17.0794,23000.0
2006-08-16 15:30:00,34.62,34.66,34.62,34.63,20200.0,17.0844,17.1041,17.0844,17.0893,20200.0
2006-08-16 15:40:00,34.65,34.66,34.62,34.63,52400.0,17.0992,17.1041,17.0844,17.0893,52400.0
2006-08-16 15:50:00,34.64,34.68,34.6,34.62,103800.0,17.0943,17.114,17.0745,17.0844,103800.0
2006-08-17 09:30:00,34.52,34.53,34.42,34.42,27200.0,17.035,17.04,16.9857,16.9857,27200.0
2006-08-17 09:40:00,34.44,34.44,34.29,34.34,76600.0,16.9956,16.9956,16.9215,16.9462,76600.0
2006-08-17 09:50:00,34.31,34.32,34.21,34.22,146200.0,16.9314,16.9363,16.8821,16.887,146200.0
2006-08-17 10:00:00,34.22,34.29,34.21,34.29,44600.0,16.887,16.9215,16.8821,16.9215,44600.0
2006-08-17 10:10:00,34.29,34.35,34.24,34.3,102000.0,16.9215,16.9511,16.8969,16.9265,102000.0
2006-08-17 10:20:00,34.27,34.3,34.2,34.27,103000.0,16.9117,16.9265,16.8771,16.9117,103000.0
2006-08-17 10:30:00,34.27,34.3,34.24,34.25,211200.0,16.9117,16.9265,16.8969,16.9018,211200.0
2006-08-17 10:40:00,34.24,34.28,34.24,34.27,99600.0,16.8969,16.9166,16.8969,16.9117,99600.0
2006-08-17 10:50:00,34.27,34.3,34.25,34.25,121600.0,16.9117,16.9265,16.9018,16.9018,121600.0
2006-08-17 11:00:00,34.25,34.26,34.18,34.2,62600.0,16.9018,16.9067,16.8672,16.8771,62600.0
2006-08-17 11:10:00,34.2,34.26,34.19,34.21,62800.0,16.8771,16.9067,16.8722,16.8821,62800.0
2006-08-17 11:20:00,34.22,34.22,34.18,34.22,29600.0,16.887,16.887,16.8672,16.887,29600.0
2006-08-17 11:30:00,34.2,34.22,34.17,34.18,33000.0,16.8771,16.887,16.8623,16.8672,33000.0
2006-08-17 11:40:00,34.17,34.21,34.16,34.2,35800.0,16.8623,16.8821,16.8574,16.8771,35800.0
2006-08-17 11:50:00,34.2,34.24,34.15,34.24,90800.0,16.8771,16.8969,16.8524,16.8969,90800.0
2006-08-17 12:00:00,34.24,34.27,34.22,34.23,118800.0,16.8969,16.9117,16.887,16.8919,118800.0
2006-08-17 12:10:00,34.23,34.25,34.2,34.23,67200.0,16.8919,16.9018,16.8771,16.8919,67200.0
2006-08-17 12:20:00,34.23,34.24,34.16,34.2,161600.0,16.8919,16.8969,16.8574,16.8771,161600.0
2006-08-17 12:30:00,34.2,34.23,34.13,34.13,129600.0,16.8771,16.8919,16.8426,16.8426,129600.0
2006-08-17 12:40:00,34.13,34.19,34.13,34.16,86600.0,16.8426,16.8722,16.8426,16.8574,86600.0
2006-08-17 12:50:00,34.15,34.2,34.14,34.15,66200.0,16.8524,16.8771,16.8475,16.8524,66200.0
2006-08-17 13:00:00,34.14,34.14,34.08,34.1,135000.0,16.8475,16.8475,16.8179,16.8278,135000.0
2006-08-17 13:10:00,34.1,34.21,34.08,34.2,235200.0,16.8278,16.8821,16.8179,16.8771,235200.0
2006-08-17 13:20:00,34.21,34.21,34.13,34.13,92200.0,16.8821,16.8821,16.8426,16.8426,92200.0
2006-08-17 13:30:00,34.13,34.2,34.12,34.17,33400.0,16.8426,16.8771,16.8376,16.8623,33400.0
2006-08-17 13:40:00,34.18,34.3,34.18,34.27,118200.0,16.8672,16.9265,16.8672,16.9117,118200.0
2006-08-17 13:50:00,34.26,34.34,34.25,34.3,182800.0,16.9067,16.9462,16.9018,16.9265,182800.0
2006-08-17 14:00:00,34.29,34.35,34.28,34.32,132000.0,16.9215,16.9511,16.9166,16.9363,132000.0
2006-08-17 14:10:00,34.32,34.37,34.3,34.35,92200.0,16.9363,16.961,16.9265,16.9511,92200.0
2006-08-17 14:20:00,34.35,34.36,34.29,34.35,45200.0,16.9511,16.9561,16.9215,16.9511,45200.0
2006-08-17 14:30:00,34.35,34.37,34.31,34.34,131200.0,16.9511,16.961,16.9314,16.9462,131200.0
2006-08-17 14:40:00,34.34,34.49,34.34,34.41,192400.0,16.9462,17.0202,16.9462,16.9808,192400.0
2006-08-17 14:50:00,34.42,34.65,34.41,34.55,288200.0,16.9857,17.0992,16.9808,17.0498,288200.0
2006-08-17 15:00:00,34.56,34.59,34.48,34.59,324200.0,17.0548,17.0696,17.0153,17.0696,324200.0
2006-08-17 15:10:00,34.57,34.57,34.46,34.5,317200.0,17.0597,17.0597,17.0054,17.0252,317200.0
2006-08-17 15:20:00,34.49,34.5,34.42,34.49,243800.0,17.0202,17.0252,16.9857,17.0202,243800.0
2006-08-17 15:30:00,34.49,34.58,34.45,34.58,173000.0,17.0202,17.0646,17.0005,17.0646,173000.0
2006-08-17 15:40:00,34.58,34.74,34.55,34.71,264000.0,17.0646,17.1436,17.0498,17.1288,264000.0
2006-08-17 15:50:00,34.72,34.9,34.68,34.81,370400.0,17.1337,17.2226,17.114,17.1781,370400.0
2006-08-18 09:30:00,34.93,35.13,34.88,35.06,257400.0,17.2374,17.3361,17.2127,17.3015,257400.0
2006-08-18 09:40:00,35.06,35.23,34.99,35.19,346600.0,17.3015,17.3854,17.267,17.3657,346600.0
2006-08-18 09:50:00,35.19,35.5,35.18,35.49,272800.0,17.3657,17.5186,17.3607,17.5137,272800.0
2006-08-18 10:00:00,35.49,35.59,35.4,35.42,1387600.0,17.5137,17.5631,17.4693,17.4792,1387600.0
2006-08-18 10:10:00,35.42,35.5,35.35,35.49,577000.0,17.4792,17.5186,17.4446,17.5137,577000.0
2006-08-18 10:20:00,35.5,35.52,35.44,35.44,268800.0,17.5186,17.5285,17.489,17.489,268800.0
2006-08-18 10:30:00,35.44,35.45,35.25,35.32,525800.0,17.489,17.494,17.3953,17.4298,525800.0
2006-08-18 10:40:00,35.32,35.37,35.27,35.33,209000.0,17.4298,17.4545,17.4051,17.4348,209000.0
2006-08-18 10:50:00,35.33,35.4,35.32,35.33,265800.0,17.4348,17.4693,17.4298,17.4348,265800.0
2006-08-18 11:00:00,35.34,35.49,35.33,35.48,108000.0,17.4397,17.5137,17.4348,17.5088,108000.0
2006-08-18 11:10:00,35.48,35.65,35.47,35.65,136800.0,17.5088,17.5927,17.5038,17.5927,136800.0
2006-08-18 11:20:00,35.66,35.81,35.59,35.59,166200.0,17.5976,17.6716,17.5631,17.5631,166200.0
2006-08-18 11:30:00,35.6,35.62,35.51,35.58,87800.0,17.568,17.5779,17.5236,17.5581,87800.0
2006-08-18 11:40:00,35.58,35.59,35.5,35.52,58800.0,17.5581,17.5631,17.5186,17.5285,58800.0
2006-08-18 11:50:00,35.52,35.6,35.52,35.59,168600.0,17.5285,17.568,17.5285,17.5631,168600.0
2006-08-18 12:00:00,35.6,35.75,35.6,35.75,180400.0,17.568,17.642,17.568,17.642,180400.0
2006-08-18 12:10:00,35.74,35.83,35.68,35.68,228800.0,17.6371,17.6815,17.6075,17.6075,228800.0
2006-08-18 12:20:00,35.71,35.73,35.64,35.68,370600.0,17.6223,17.6321,17.5877,17.6075,370600.0
2006-08-18 12:30:00,35.68,35.7,35.66,35.67,85600.0,17.6075,17.6173,17.5976,17.6025,85600.0
2006-08-18 12:40:00,35.7,35.77,35.69,35.77,266200.0,17.6173,17.6519,17.6124,17.6519,266200.0
2006-08-18 12:50:00,35.77,35.85,35.74,35.8,339600.0,17.6519,17.6914,17.6371,17.6667,339600.0
2006-08-18 13:00:00,35.79,35.84,35.75,35.8,160600.0,17.6618,17.6864,17.642,17.6667,160600.0
2006-08-18 13:10:00,35.8,35.83,35.77,35.83,83600.0,17.6667,17.6815,17.6519,17.6815,83600.0
2006-08-18 13:20:00,35.83,35.91,35.77,35.81,320400.0,17.6815,17.721,17.6519,17.6716,320400.0
2006-08-18 13:30:00,35.83,35.84,35.63,35.72,135000.0,17.6815,17.6864,17.5828,17.6272,135000.0
2006-08-18 13:40:00,35.72,35.75,35.67,35.69,242400.0,17.6272,17.642,17.6025,17.6124,242400.0
2006-08-18 13:50:00,35.7,35.73,35.63,35.68,243200.0,17.6173,17.6321,17.5828,17.6075,243200.0
2006-08-18 14:00:00,35.67,35.68,35.63,35.65,180200.0,17.6025,17.6075,17.5828,17.5927,180200.0
2006-08-18 14:10:00,35.65,35.69,35.57,35.59,445600.0,17.5927,17.6124,17.5532,17.5631,445600.0
2006-08-18 14:20:00,35.59,35.69,35.58,35.64,106800.0,17.5631,17.6124,17.5581,17.5877,106800.0
2006-08-18 14:30:00,35.66,35.68,35.59,35.59,170200.0,17.5976,17.6075,17.5631,17.5631,170200.0
2006-08-18 14:40:00,35.59,35.69,35.58,35.67,150400.0,17.5631,17.6124,17.5581,17.6025,150400.0
2006-08-18 14:50:00,35.66,35.73,35.66,35.68,241200.0,17.5976,17.6321,17.5976,17.6075,241200.0
2006-08-18 15:00:00,35.66,35.69,35.5,35.54,231800.0,17.5976,17.6124,17.5186,17.5384,231800.0
2006-08-18 15:10:00,35.52,35.59,35.45,35.54,426200.0,17.5285,17.5631,17.494,17.5384,426200.0
2006-08-18 15:20:00,35.54,35.57,35.49,35.49,123000.0,17.5384,17.5532,17.5137,17.5137,123000.0
2006-08-18 15:30:00,35.5,35.52,35.4,35.47,105600.0,17.5186,17.5285,17.4693,17.5038,105600.0
2006-08-18 15:40:00,35.48,35.58,35.46,35.57,219200.0,17.5088,17.5581,17.4989,17.5532,219200.0
2006-08-18 15:50:00,35.57,35.67,35.55,35.66,192800.0,17.5532,17.6025,17.5433,17.5976,192800.0
2006-08-21 09:30:00,35.52,35.54,35.39,35.49,64000.0,17.5285,17.5384,17.4644,17.5137,64000.0
2006-08-21 09:40:00,35.49,35.91,35.45,35.88,143600.0,17.5137,17.721,17.494,17.7062,143600.0
2006-08-21 09:50:00,35.87,35.93,35.79,35.87,119000.0,17.7012,17.7308,17.6618,17.7012,119000.0
2006-08-21 10:00:00,35.89,35.89,35.79,35.87,101600.0,17.7111,17.7111,17.6618,17.7012,101600.0
2006-08-21 10:10:00,35.87,35.94,35.85,35.92,162800.0,17.7012,17.7358,17.6914,17.7259,162800.0
2006-08-21 10:20:00,35.92,35.99,35.92,35.98,96800.0,17.7259,17.7605,17.7259,17.7555,96800.0
2006-08-21 10:30:00,35.99,36.09,35.98,36.01,149400.0,17.7605,17.8098,17.7555,17.7703,149400.0
2006-08-21 10:40:00,36.01,36.02,35.93,35.95,82800.0,17.7703,17.7753,17.7308,17.7407,82800.0
2006-08-21 10:50:00,35.96,35.96,35.9,35.94,43000.0,17.7456,17.7456,17.716,17.7358,43000.0
2006-08-21 11:00:00,35.92,35.92,35.79,35.82,70200.0,17.7259,17.7259,17.6618,17.6766,70200.0
2006-08-21 11:10:00,35.8,35.85,35.79,35.82,57200.0,17.6667,17.6914,17.6618,17.6766,57200.0
2006-08-21 11:20:00,35.81,35.9,35.81,35.84,88400.0,17.6716,17.716,17.6716,17.6864,88400.0
2006-08-21 11:30:00,35.84,35.87,35.76,35.78,26800.0,17.6864,17.7012,17.647,17.6568,26800.0
2006-08-21 11:40:00,35.8,35.87,35.8,35.87,26800.0,17.6667,17.7012,17.6667,17.7012,26800.0
2006-08-21 11:50:00,35.87,35.91,35.85,35.86,26800.0,17.7012,17.721,17.6914,17.6963,26800.0
2006-08-21 12:00:00,35.85,35.9,35.82,35.87,62000.0,17.6914,17.716,17.6766,17.7012,62000.0
2006-08-21 12:10:00,35.88,35.88,35.84,35.85,24000.0,17.7062,17.7062,17.6864,17.6914,24000.0
2006-08-21 12:20:00,35.85,35.87,35.83,35.84,19400.0,17.6914,17.7012,17.6815,17.6864,19400.0
2006-08-21 12:30:00,35.85,35.85,35.8,35.85,28400.0,17.6914,17.6914,17.6667,17.6914,28400.0
2006-08-21 12:40:00,35.84,35.87,35.83,35.87,18400.0,17.6864,17.7012,17.6815,17.7012,18400.0
2006-08-21 12:50:00,35.87,35.91,35.87,35.87,24600.0,17.7012,17.721,17.7012,17.7012,24600.0
2006-08-21 13:00:00,35.88,35.92,35.84,35.87,16200.0,17.7062,17.7259,17.6864,17.7012,16200.0
2006-08-21 13:10:00,35.87,35.88,35.82,35.82,13600.0,17.7012,17.7062,17.6766,17.6766,13600.0
2006-08-21 13:20:00,35.82,35.9,35.82,35.85,19400.0,17.6766,17.716,17.6766,17.6914,19400.0
2006-08-21 13:30:00,35.86,35.92,35.85,35.92,11200.0,17.6963,17.7259,17.6914,17.7259,11200.0
2006-08-21 13:40:00,35.89,35.94,35.89,35.89,18800.0,17.7111,17.7358,17.7111,17.7111,18800.0
2006-08-21 13:50:00,35.88,35.9,35.85,35.86,41000.0,17.7062,17.716,17.6914,17.6963,41000.0
2006-08-21 14:00:00,35.84,35.92,35.84,35.89,51400.0,17.6864,17.7259,17.6864,17.7111,51400.0
2006-08-21 14:10:00,35.9,35.93,35.86,35.92,32000.0,17.716,17.7308,17.6963,17.7259,32000.0
2006-08-21 14:20:00,35.91,35.94,35.87,35.88,24600.0,17.721,17.7358,17.7012,17.7062,24600.0
2006-08-21 14:30:00,35.88,35.92,35.86,35.91,37200.0,17.7062,17.7259,17.6963,17.721,37200.0
2006-08-21 14:40:00,35.9,35.92,35.85,35.87,44800.0,17.716,17.7259,17.6914,17.7012,44800.0
2006-08-21 14:50:00,35.86,35.89,35.83,35.88,29400.0,17.6963,17.7111,17.6815,17.7062,29400.0
2006-08-21 15:00:00,35.88,35.88,35.83,35.85,15200.0,17.7062,17.7062,17.6815,17.6914,15200.0
2006-08-21 15:10:00,35.83,35.88,35.83,35.84,43600.0,17.6815,17.7062,17.6815,17.6864,43600.0
2006-08-21 15:20:00,35.84,35.89,35.83,35.84,57800.0,17.6864,17.7111,17.6815,17.6864,57800.0
2006-08-21 15:30:00,35.85,35.87,35.83,35.87,78800.0,17.6914,17.7012,17.6815,17.7012,78800.0
2006-08-21 15:40:00,35.85,35.87,35.84,35.85,53200.0,17.6914,17.7012,17.6864,17.6914,53200.0
2006-08-21 15:50:00,35.83,35.83,35.73,35.82,352200.0,17.6815,17.6815,17.6321,17.6766,352200.0
2006-08-22 09:30:00,35.85,35.9,35.8,35.89,27200.0,17.6914,17.716,17.6667,17.7111,27200.0
2006-08-22 09:40:00,35.9,35.95,35.84,35.95,221400.0,17.716,17.7407,17.6864,17.7407,221400.0
2006-08-22 09:50:00,35.95,35.95,35.87,35.93,29200.0,17.7407,17.7407,17.7012,17.7308,29200.0
2006-08-22 10:00:00,35.93,36.0,35.93,36.0,95000.0,17.7308,17.7654,17.7308,17.7654,95000.0
2006-08-22 10:10:00,36.0,36.02,35.9,35.94,53400.0,17.7654,17.7753,17.716,17.7358,53400.0
2006-08-22 10:20:00,35.92,35.96,35.92,35.95,29200.0,17.7259,17.7456,17.7259,17.7407,29200.0
2006-08-22 10:30:00,35.95,35.96,35.92,35.96,34600.0,17.7407,17.7456,17.7259,17.7456,34600.0
2006-08-22 10:40:00,35.96,35.98,35.94,35.96,24800.0,17.7456,17.7555,17.7358,17.7456,24800.0
2006-08-22 10:50:00,35.97,36.0,35.96,36.0,12200.0,17.7506,17.7654,17.7456,17.7654,12200.0
2006-08-22 11:00:00,36.0,36.01,35.96,35.99,27000.0,17.7654,17.7703,17.7456,17.7605,27000.0
2006-08-22 11:10:00,36.01,36.01,35.99,35.99,7600.0,17.7703,17.7703,17.7605,17.7605,7600.0
2006-08-22 11:20:00,35.98,36.04,35.96,35.98,137200.0,17.7555,17.7851,17.7456,17.7555,137200.0
2006-08-22 11:30:00,35.99,36.02,35.98,36.01,235000.0,17.7605,17.7753,17.7555,17.7703,235000.0
2006-08-22 11:40:00,36.0,36.08,36.0,36.05,778400.0,17.7654,17.8049,17.7654,17.7901,778400.0
2006-08-22 11:50:00,36.04,36.11,36.03,36.1,241800.0,17.7851,17.8197,17.7802,17.8147,241800.0
2006-08-22 12:00:00,36.09,36.13,36.06,36.1,55400.0,17.8098,17.8295,17.795,17.8147,55400.0
2006-08-22 12:10:00,36.1,36.24,36.1,36.23,29400.0,17.8147,17.8838,17.8147,17.8789,29400.0
2006-08-22 12:20:00,36.23,36.24,36.21,36.23,26800.0,17.8789,17.8838,17.869,17.8789,26800.0
2006-08-22 12:30:00,36.24,36.31,36.24,36.25,856200.0,17.8838,17.9184,17.8838,17.8888,856200.0
2006-08-22 12:40:00,36.25,36.26,36.15,36.15,37800.0,17.8888,17.8937,17.8394,17.8394,37800.0
2006-08-22 12:50:00,36.15,36.18,36.13,36.15,31800.0,17.8394,17.8542,17.8295,17.8394,31800.0
2006-08-22 13:00:00,36.13,36.15,36.1,36.12,218600.0,17.8295,17.8394,17.8147,17.8246,218600.0
2006-08-22 13:10:00,36.12,36.13,36.08,36.09,222600.0,17.8246,17.8295,17.8049,17.8098,222600.0
2006-08-22 13:20:00,36.09,36.09,36.04,36.08,215600.0,17.8098,17.8098,17.7851,17.8049,215600.0
2006-08-22 13:30:00,36.08,36.12,36.06,36.09,14200.0,17.8049,17.8246,17.795,17.8098,14200.0
2006-08-22 13:40:00,36.09,36.09,36.06,36.08,13200.0,17.8098,17.8098,17.795,17.8049,13200.0
2006-08-22 13:50:00,36.1,36.15,36.09,36.11,40600.0,17.8147,17.8394,17.8098,17.8197,40600.0
2006-08-22 14:00:00,36.1,36.11,36.04,36.05,55800.0,17.8147,17.8197,17.7851,17.7901,55800.0
2006-08-22 14:10:00,36.06,36.1,36.04,36.07,48800.0,17.795,17.8147,17.7851,17.7999,48800.0
2006-08-22 14:20:00,36.05,36.05,35.95,35.98,170400.0,17.7901,17.7901,17.7407,17.7555,170400.0
2006-08-22 14:30:00,35.98,36.02,35.97,36.01,32400.0,17.7555,17.7753,17.7506,17.7703,32400.0
2006-08-22 14:40:00,36.03,36.05,35.99,36.0,114600.0,17.7802,17.7901,17.7605,17.7654,114600.0
2006-08-22 14:50:00,36.02,36.04,36.0,36.02,64600.0,17.7753,17.7851,17.7654,17.7753,64600.0
2006-08-22 15:00:00,36.02,36.07,36.01,36.05,35400.0,17.7753,17.7999,17.7703,17.7901,35400.0
2006-08-22 15:10:00,36.05,36.12,36.05,36.1,21000.0,17.7901,17.8246,17.7901,17.8147,21000.0
2006-08-22 15:20:00,36.08,36.13,36.08,36.11,61800.0,17.8049,17.8295,17.8049,17.8197,61800.0
2006-08-22 15:30:00,36.12,36.13,36.1,36.1,44200.0,17.8246,17.8295,17.8147,17.8147,44200.0
2006-08-22 15:40:00,36.1,36.13,36.06,36.13,78200.0,17.8147,17.8295,17.795,17.8295,78200.0
2006-08-22 15:50:00,36.13,36.13,36.11,36.12,101000.0,17.8295,17.8295,17.8197,17.8246,101000.0
2006-08-23 09:30:00,35.75,35.99,35.75,35.96,142200.0,17.642,17.7605,17.642,17.7456,142200.0
2006-08-23 09:40:00,35.96,36.0,35.95,35.99,33400.0,17.7456,17.7654,17.7407,17.7605,33400.0
2006-08-23 09:50:00,35.98,36.0,35.91,35.92,39600.0,17.7555,17.7654,17.721,17.7259,39600.0
2006-08-23 10:00:00,35.91,35.94,35.8,35.81,98800.0,17.721,17.7358,17.6667,17.6716,98800.0
2006-08-23 10:10:00,35.83,35.83,35.72,35.83,137800.0,17.6815,17.6815,17.6272,17.6815,137800.0
2006-08-23 10:20:00,35.83,35.9,35.8,35.85,30200.0,17.6815,17.716,17.6667,17.6914,30200.0
2006-08-23 10:30:00,35.84,35.84,35.79,35.79,12000.0,17.6864,17.6864,17.6618,17.6618,12000.0
2006-08-23 10:40:00,35.79,35.79,35.72,35.77,25000.0,17.6618,17.6618,17.6272,17.6519,25000.0
2006-08-23 10:50:00,35.76,35.77,35.68,35.72,7600.0,17.647,17.6519,17.6075,17.6272,7600.0
2006-08-23 11:00:00,35.73,35.73,35.63,35.67,21800.0,17.6321,17.6321,17.5828,17.6025,21800.0
2006-08-23 11:10:00,35.67,35.75,35.67,35.7,16800.0,17.6025,17.642,17.6025,17.6173,16800.0
2006-08-23 11:20:00,35.7,35.72,35.68,35.69,8000.0,17.6173,17.6272,17.6075,17.6124,8000.0
2006-08-23 11:30:00,35.69,35.69,35.61,35.69,18200.0,17.6124,17.6124,17.5729,17.6124,18200.0
2006-08-23 11:40:00,35.67,35.7,35.67,35.68,8600.0,17.6025,17.6173,17.6025,17.6075,8600.0
2006-08-23 11:50:00,35.66,35.67,35.63,35.65,13400.0,17.5976,17.6025,17.5828,17.5927,13400.0
2006-08-23 12:00:00,35.66,35.68,35.65,35.65,8000.0,17.5976,17.6075,17.5927,17.5927,8000.0
2006-08-23 12:10:00,35.66,35.73,35.66,35.7,15000.0,17.5976,17.6321,17.5976,17.6173,15000.0
2006-08-23 12:20:00,35.69,35.73,35.69,35.7,15200.0,17.6124,17.6321,17.6124,17.6173,15200.0
2006-08-23 12:30:00,35.69,35.74,35.68,35.74,18200.0,17.6124,17.6371,17.6075,17.6371,18200.0
2006-08-23 12:40:00,35.73,35.76,35.68,35.69,195800.0,17.6321,17.647,17.6075,17.6124,195800.0
2006-08-23 12:50:00,35.68,35.72,35.68,35.69,27800.0,17.6075,17.6272,17.6075,17.6124,27800.0
2006-08-23 13:00:00,35.69,35.73,35.65,35.66,56200.0,17.6124,17.6321,17.5927,17.5976,56200.0
2006-08-23 13:10:00,35.66,35.71,35.66,35.7,55000.0,17.5976,17.6223,17.5976,17.6173,55000.0
2006-08-23 13:20:00,35.69,35.72,35.67,35.72,65200.0,17.6124,17.6272,17.6025,17.6272,65200.0
2006-08-23 13:30:00,35.72,35.74,35.68,35.7,104600.0,17.6272,17.6371,17.6075,17.6173,104600.0
2006-08-23 13:40:00,35.68,35.7,35.66,35.67,25000.0,17.6075,17.6173,17.5976,17.6025,25000.0
2006-08-23 13:50:00,35.67,35.67,35.58,35.61,18800.0,17.6025,17.6025,17.5581,17.5729,18800.0
2006-08-23 14:00:00,35.57,35.57,35.52,35.55,42000.0,17.5532,17.5532,17.5285,17.5433,42000.0
2006-08-23 14:10:00,35.54,35.57,35.5,35.54,38200.0,17.5384,17.5532,17.5186,17.5384,38200.0
2006-08-23 14:20:00,35.53,35.55,35.51,35.54,23400.0,17.5335,17.5433,17.5236,17.5384,23400.0
2006-08-23 14:30:00,35.53,35.61,35.53,35.58,59800.0,17.5335,17.5729,17.5335,17.5581,59800.0
2006-08-23 14:40:00,35.59,35.59,35.56,35.59,8800.0,17.5631,17.5631,17.5483,17.5631,8800.0
2006-08-23 14:50:00,35.57,35.57,35.53,35.54,7800.0,17.5532,17.5532,17.5335,17.5384,7800.0
2006-08-23 15:00:00,35.53,35.58,35.52,35.58,9000.0,17.5335,17.5581,17.5285,17.5581,9000.0
2006-08-23 15:10:00,35.58,35.63,35.54,35.62,15200.0,17.5581,17.5828,17.5384,17.5779,15200.0
2006-08-23 15:20:00,35.63,35.69,35.61,35.67,9400.0,17.5828,17.6124,17.5729,17.6025,9400.0
2006-08-23 15:30:00,35.66,35.73,35.64,35.73,25800.0,17.5976,17.6321,17.5877,17.6321,25800.0
2006-08-23 15:40:00,35.69,35.74,35.69,35.74,21200.0,17.6124,17.6371,17.6124,17.6371,21200.0
2006-08-23 15:50:00,35.73,35.76,35.63,35.7,60400.0,17.6321,17.647,17.5828,17.6173,60400.0
2006-08-24 09:30:00,35.8,35.88,35.77,35.8,50200.0,17.6667,17.7062,17.6519,17.6667,50200.0
2006-08-24 09:40:00,35.8,35.88,35.76,35.82,32800.0,17.6667,17.7062,17.647,17.6766,32800.0
2006-08-24 09:50:00,35.86,35.9,35.83,35.87,20600.0,17.6963,17.716,17.6815,17.7012,20600.0
2006-08-24 10:00:00,35.85,35.85,35.81,35.83,20800.0,17.6914,17.6914,17.6716,17.6815,20800.0
2006-08-24 10:10:00,35.84,35.88,35.79,35.83,178400.0,17.6864,17.7062,17.6618,17.6815,178400.0
2006-08-24 10:20:00,35.84,35.85,35.77,35.81,47000.0,17.6864,17.6914,17.6519,17.6716,47000.0
2006-08-24 10:30:00,35.82,35.82,35.8,35.8,20600.0,17.6766,17.6766,17.6667,17.6667,20600.0
2006-08-24 10:40:00,35.8,35.83,35.78,35.78,20400.0,17.6667,17.6815,17.6568,17.6568,20400.0
2006-08-24 10:50:00,35.78,35.84,35.78,35.84,81400.0,17.6568,17.6864,17.6568,17.6864,81400.0
2006-08-24 11:00:00,35.83,35.84,35.8,35.81,19400.0,17.6815,17.6864,17.6667,17.6716,19400.0
2006-08-24 11:10:00,35.83,35.85,35.82,35.85,15200.0,17.6815,17.6914,17.6766,17.6914,15200.0
2006-08-24 11:20:00,35.85,35.85,35.84,35.85,10400.0,17.6914,17.6914,17.6864,17.6914,10400.0
2006-08-24 11:30:00,35.83,35.88,35.83,35.88,69800.0,17.6815,17.7062,17.6815,17.7062,69800.0
2006-08-24 11:40:00,35.88,35.96,35.85,35.91,33400.0,17.7062,17.7456,17.6914,17.721,33400.0
2006-08-24 11:50:00,35.9,35.96,35.9,35.9,23200.0,17.716,17.7456,17.716,17.716,23200.0
2006-08-24 12:00:00,35.91,35.91,35.85,35.88,21000.0,17.721,17.721,17.6914,17.7062,21000.0
2006-08-24 12:10:00,35.85,35.88,35.84,35.88,256200.0,17.6914,17.7062,17.6864,17.7062,256200.0
2006-08-24 12:20:00,35.85,35.88,35.85,35.85,70600.0,17.6914,17.7062,17.6914,17.6914,70600.0
2006-08-24 12:30:00,35.85,35.86,35.85,35.85,4000.0,17.6914,17.6963,17.6914,17.6914,4000.0
2006-08-24 12:40:00,35.87,35.87,35.85,35.85,6000.0,17.7012,17.7012,17.6914,17.6914,6000.0
2006-08-24 12:50:00,35.85,35.86,35.84,35.85,4200.0,17.6914,17.6963,17.6864,17.6914,4200.0
2006-08-24 13:00:00,35.85,35.87,35.85,35.85,17600.0,17.6914,17.7012,17.6914,17.6914,17600.0
2006-08-24 13:10:00,35.85,35.85,35.83,35.83,13400.0,17.6914,17.6914,17.6815,17.6815,13400.0
2006-08-24 13:20:00,35.83,35.87,35.83,35.84,15600.0,17.6815,17.7012,17.6815,17.6864,15600.0
2006-08-24 13:30:00,35.85,35.86,35.84,35.84,15600.0,17.6914,17.6963,17.6864,17.6864,15600.0
2006-08-24 13:40:00,35.86,35.87,35.85,35.85,12400.0,17.6963,17.7012,17.6914,17.6914,12400.0
2006-08-24 13:50:00,35.84,35.88,35.84,35.88,9000.0,17.6864,17.7062,17.6864,17.7062,9000.0
2006-08-24 14:00:00,35.88,35.92,35.87,35.9,12000.0,17.7062,17.7259,17.7012,17.716,12000.0
2006-08-24 14:10:00,35.9,35.91,35.89,35.9,16600.0,17.716,17.721,17.7111,17.716,16600.0
2006-08-24 14:20:00,35.91,35.91,35.87,35.9,5600.0,17.721,17.721,17.7012,17.716,5600.0
2006-08-24 14:30:00,35.88,35.9,35.85,35.87,26800.0,17.7062,17.716,17.6914,17.7012,26800.0
2006-08-24 14:40:00,35.85,35.85,35.84,35.84,8400.0,17.6914,17.6914,17.6864,17.6864,8400.0
2006-08-24 14:50:00,35.84,35.92,35.82,35.9,15600.0,17.6864,17.7259,17.6766,17.716,15600.0
2006-08-24 15:00:00,35.91,35.91,35.87,35.87,15000.0,17.721,17.721,17.7012,17.7012,15000.0
2006-08-24 15:10:00,35.87,35.89,35.79,35.8,88200.0,17.7012,17.7111,17.6618,17.6667,88200.0
2006-08-24 15:20:00,35.8,35.88,35.79,35.88,25400.0,17.6667,17.7062,17.6618,17.7062,25400.0
2006-08-24 15:30:00,35.89,35.99,35.88,35.96,34600.0,17.7111,17.7605,17.7062,17.7456,34600.0
2006-08-24 15:40:00,35.96,35.98,35.9,35.93,29000.0,17.7456,17.7555,17.716,17.7308,29000.0
2006-08-24 15:50:00,35.93,36.0,35.93,35.97,43800.0,17.7308,17.7654,17.7308,17.7506,43800.0
2006-08-25 09:30:00,35.98,35.99,35.95,35.99,36000.0,17.7555,17.7605,17.7407,17.7605,36000.0
2006-08-25 09:40:00,36.0,36.01,35.94,35.99,46200.0,17.7654,17.7703,17.7358,17.7605,46200.0
2006-08-25 09:50:00,36.04,36.06,35.92,35.92,28600.0,17.7851,17.795,17.7259,17.7259,28600.0
2006-08-25 10:00:00,35.92,35.94,35.76,35.77,82200.0,17.7259,17.7358,17.647,17.6519,82200.0
2006-08-25 10:10:00,35.8,35.9,35.8,35.88,38000.0,17.6667,17.716,17.6667,17.7062,38000.0
2006-08-25 10:20:00,35.86,35.9,35.85,35.89,76400.0,17.6963,17.716,17.6914,17.7111,76400.0
2006-08-25 10:30:00,35.9,35.9,35.82,35.83,20800.0,17.716,17.716,17.6766,17.6815,20800.0
2006-08-25 10:40:00,35.82,35.88,35.73,35.73,27000.0,17.6766,17.7062,17.6321,17.6321,27000.0
2006-08-25 10:50:00,35.73,35.83,35.73,35.81,177800.0,17.6321,17.6815,17.6321,17.6716,177800.0
2006-08-25 11:00:00,35.8,35.87,35.8,35.84,64600.0,17.6667,17.7012,17.6667,17.6864,64600.0
2006-08-25 11:10:00,35.83,35.85,35.81,35.83,109600.0,17.6815,17.6914,17.6716,17.6815,109600.0
2006-08-25 11:20:00,35.83,35.85,35.82,35.85,37000.0,17.6815,17.6914,17.6766,17.6914,37000.0
2006-08-25 11:30:00,35.85,35.87,35.82,35.86,68200.0,17.6914,17.7012,17.6766,17.6963,68200.0
2006-08-25 11:40:00,35.87,35.87,35.85,35.86,4400.0,17.7012,17.7012,17.6914,17.6963,4400.0
2006-08-25 11:50:00,35.86,35.86,35.81,35.84,9800.0,17.6963,17.6963,17.6716,17.6864,9800.0
2006-08-25 12:00:00,35.84,35.87,35.83,35.87,24800.0,17.6864,17.7012,17.6815,17.7012,24800.0
2006-08-25 12:10:00,35.86,35.88,35.85,35.87,28000.0,17.6963,17.7062,17.6914,17.7012,28000.0
2006-08-25 12:20:00,35.87,35.88,35.85,35.87,119800.0,17.7012,17.7062,17.6914,17.7012,119800.0
2006-08-25 12:30:00,35.88,35.88,35.85,35.87,9200.0,17.7062,17.7062,17.6914,17.7012,9200.0
2006-08-25 12:40:00,35.87,35.88,35.8,35.8,144200.0,17.7012,17.7062,17.6667,17.6667,144200.0
2006-08-25 12:50:00,35.79,35.83,35.75,35.75,485800.0,17.6618,17.6815,17.642,17.642,485800.0
2006-08-25 13:00:00,35.76,35.76,35.68,35.68,17400.0,17.647,17.647,17.6075,17.6075,17400.0
2006-08-25 13:10:00,35.68,35.76,35.68,35.72,6400.0,17.6075,17.647,17.6075,17.6272,6400.0
2006-08-25 13:20:00,35.71,35.73,35.69,35.73,4200.0,17.6223,17.6321,17.6124,17.6321,4200.0
2006-08-25 13:30:00,35.71,35.79,35.71,35.71,24400.0,17.6223,17.6618,17.6223,17.6223,24400.0
2006-08-25 13:40:00,35.7,35.7,35.65,35.68,10200.0,17.6173,17.6173,17.5927,17.6075,10200.0
2006-08-25 13:50:00,35.65,35.67,35.63,35.64,10200.0,17.5927,17.6025,17.5828,17.5877,10200.0
2006-08-25 14:00:00,35.65,35.69,35.58,35.59,343600.0,17.5927,17.6124,17.5581,17.5631,343600.0
2006-08-25 14:10:00,35.62,35.62,35.49,35.54,28000.0,17.5779,17.5779,17.5137,17.5384,28000.0
2006-08-25 14:20:00,35.5,35.58,35.5,35.52,22200.0,17.5186,17.5581,17.5186,17.5285,22200.0
2006-08-25 14:30:00,35.54,35.55,35.48,35.51,32800.0,17.5384,17.5433,17.5088,17.5236,32800.0
2006-08-25 14:40:00,35.49,35.51,35.44,35.45,320600.0,17.5137,17.5236,17.489,17.494,320600.0
2006-08-25 14:50:00,35.44,35.45,35.41,35.42,487400.0,17.489,17.494,17.4742,17.4792,487400.0
2006-08-25 15:00:00,35.45,35.48,35.4,35.48,129600.0,17.494,17.5088,17.4693,17.5088,129600.0
2006-08-25 15:10:00,35.51,35.53,35.45,35.49,81400.0,17.5236,17.5335,17.494,17.5137,81400.0
2006-08-25 15:20:00,35.48,35.57,35.48,35.52,150400.0,17.5088,17.5532,17.5088,17.5285,150400.0
2006-08-25 15:30:00,35.56,35.74,35.56,35.73,118000.0,17.5483,17.6371,17.5483,17.6321,118000.0
2006-08-25 15:40:00,35.7,35.77,35.68,35.71,195000.0,17.6173,17.6519,17.6075,17.6223,195000.0
2006-08-25 15:50:00,35.72,35.77,35.65,35.72,356400.0,17.6272,17.6519,17.5927,17.6272,356400.0
2006-08-28 09:30:00,35.49,35.5,35.27,35.4,272600.0,17.5137,17.5186,17.4051,17.4693,272600.0
2006-08-28 09:40:00,35.4,35.41,35.24,35.4,357600.0,17.4693,17.4742,17.3903,17.4693,357600.0
2006-08-28 09:50:00,35.4,35.58,35.4,35.5,472000.0,17.4693,17.5581,17.4693,17.5186,472000.0
2006-08-28 10:00:00,35.5,35.56,35.45,35.55,223200.0,17.5186,17.5483,17.494,17.5433,223200.0
2006-08-28 10:10:00,35.54,35.61,35.5,35.57,123200.0,17.5384,17.5729,17.5186,17.5532,123200.0
2006-08-28 10:20:00,35.56,35.58,35.52,35.54,73600.0,17.5483,17.5581,17.5285,17.5384,73600.0
2006-08-28 10:30:00,35.54,35.7,35.53,35.69,87800.0,17.5384,17.6173,17.5335,17.6124,87800.0
2006-08-28 10:40:00,35.69,35.7,35.65,35.66,267400.0,17.6124,17.6173,17.5927,17.5976,267400.0
2006-08-28 10:50:00,35.64,35.66,35.55,35.55,103400.0,17.5877,17.5976,17.5433,17.5433,103400.0
2006-08-28 11:00:00,35.56,35.63,35.56,35.6,52800.0,17.5483,17.5828,17.5483,17.568,52800.0
2006-08-28 11:10:00,35.61,35.61,35.6,35.6,37600.0,17.5729,17.5729,17.568,17.568,37600.0
2006-08-28 11:20:00,35.6,35.73,35.6,35.71,40200.0,17.568,17.6321,17.568,17.6223,40200.0
2006-08-28 11:30:00,35.7,35.83,35.65,35.7,240000.0,17.6173,17.6815,17.5927,17.6173,240000.0
2006-08-28 11:40:00,35.72,35.72,35.69,35.71,56800.0,17.6272,17.6272,17.6124,17.6223,56800.0
2006-08-28 11:50:00,35.71,35.8,35.71,35.73,276400.0,17.6223,17.6667,17.6223,17.6321,276400.0
2006-08-28 12:00:00,35.73,35.78,35.66,35.77,110200.0,17.6321,17.6568,17.5976,17.6519,110200.0
2006-08-28 12:10:00,35.79,35.8,35.72,35.77,306800.0,17.6618,17.6667,17.6272,17.6519,306800.0
2006-08-28 12:20:00,35.77,35.82,35.71,35.77,99000.0,17.6519,17.6766,17.6223,17.6519,99000.0
2006-08-28 12:30:00,35.77,35.79,35.74,35.75,29400.0,17.6519,17.6618,17.6371,17.642,29400.0
2006-08-28 12:40:00,35.76,35.77,35.69,35.72,62400.0,17.647,17.6519,17.6124,17.6272,62400.0
2006-08-28 12:50:00,35.72,35.77,35.7,35.77,216600.0,17.6272,17.6519,17.6173,17.6519,216600.0
2006-08-28 13:00:00,35.74,35.78,35.73,35.77,80000.0,17.6371,17.6568,17.6321,17.6519,80000.0
2006-08-28 13:10:00,35.77,35.82,35.77,35.82,55400.0,17.6519,17.6766,17.6519,17.6766,55400.0
2006-08-28 13:20:00,35.83,35.83,35.76,35.76,106800.0,17.6815,17.6815,17.647,17.647,106800.0
2006-08-28 13:30:00,35.77,35.8,35.75,35.79,30800.0,17.6519,17.6667,17.642,17.6618,30800.0
2006-08-28 13:40:00,35.77,35.8,35.75,35.78,24000.0,17.6519,17.6667,17.642,17.6568,24000.0
2006-08-28 13:50:00,35.78,35.78,35.74,35.76,59200.0,17.6568,17.6568,17.6371,17.647,59200.0
2006-08-28 14:00:00,35.77,35.8,35.74,35.76,72000.0,17.6519,17.6667,17.6371,17.647,72000.0
2006-08-28 14:10:00,35.75,35.76,35.7,35.71,198600.0,17.642,17.647,17.6173,17.6223,198600.0
2006-08-28 14:20:00,35.71,35.76,35.71,35.73,47200.0,17.6223,17.647,17.6223,17.6321,47200.0
2006-08-28 14:30:00,35.73,35.77,35.7,35.71,90000.0,17.6321,17.6519,17.6173,17.6223,90000.0
2006-08-28 14:40:00,35.71,35.74,35.67,35.72,45600.0,17.6223,17.6371,17.6025,17.6272,45600.0
2006-08-28 14:50:00,35.71,35.74,35.65,35.66,156000.0,17.6223,17.6371,17.5927,17.5976,156000.0
2006-08-28 15:00:00,35.65,35.74,35.59,35.66,193800.0,17.5927,17.6371,17.5631,17.5976,193800.0
2006-08-28 15:10:00,35.65,35.67,35.6,35.65,469400.0,17.5927,17.6025,17.568,17.5927,469400.0
2006-08-28 15:20:00,35.67,35.7,35.59,35.64,249400.0,17.6025,17.6173,17.5631,17.5877,249400.0
2006-08-28 15:30:00,35.63,35.63,35.59,35.6,438400.0,17.5828,17.5828,17.5631,17.568,438400.0
2006-08-28 15:40:00,35.6,35.6,35.54,35.58,220800.0,17.568,17.568,17.5384,17.5581,220800.0
2006-08-28 15:50:00,35.57,35.67,35.57,35.6,1193000.0,17.5532,17.6025,17.5532,17.568,1193000.0
2006-08-29 09:30:00,35.5,35.54,35.49,35.51,143600.0,17.5186,17.5384,17.5137,17.5236,143600.0
2006-08-29 09:40:00,35.5,35.52,35.41,35.49,620600.0,17.5186,17.5285,17.4742,17.5137,620600.0
2006-08-29 09:50:00,35.48,35.52,35.45,35.47,676200.0,17.5088,17.5285,17.494,17.5038,676200.0
2006-08-29 10:00:00,35.47,35.52,35.4,35.48,275800.0,17.5038,17.5285,17.4693,17.5088,275800.0
2006-08-29 10:10:00,35.49,35.49,35.42,35.42,80600.0,17.5137,17.5137,17.4792,17.4792,80600.0
2006-08-29 10:20:00,35.41,35.41,35.29,35.3,94000.0,17.4742,17.4742,17.415,17.42,94000.0
2006-08-29 10:30:00,35.29,35.3,35.17,35.23,631400.0,17.415,17.42,17.3558,17.3854,631400.0
2006-08-29 10:40:00,35.22,35.22,35.04,35.05,520800.0,17.3805,17.3805,17.2916,17.2966,520800.0
2006-08-29 10:50:00,35.05,35.05,34.77,34.81,132200.0,17.2966,17.2966,17.1584,17.1781,132200.0
2006-08-29 11:00:00,34.81,34.83,34.59,34.59,135800.0,17.1781,17.188,17.0696,17.0696,135800.0
2006-08-29 11:10:00,34.59,34.73,34.54,34.7,268600.0,17.0696,17.1387,17.0449,17.1239,268600.0
2006-08-29 11:20:00,34.7,34.97,34.7,34.97,211600.0,17.1239,17.2571,17.1239,17.2571,211600.0
2006-08-29 11:30:00,34.96,35.04,34.94,35.01,199000.0,17.2522,17.2916,17.2423,17.2768,199000.0
2006-08-29 11:40:00,35.01,35.03,34.94,35.01,95800.0,17.2768,17.2867,17.2423,17.2768,95800.0
2006-08-29 11:50:00,35.01,35.01,34.93,34.93,47200.0,17.2768,17.2768,17.2374,17.2374,47200.0
2006-08-29 12:00:00,34.93,35.1,34.92,35.08,252000.0,17.2374,17.3213,17.2324,17.3114,252000.0
2006-08-29 12:10:00,35.09,35.13,35.09,35.12,34200.0,17.3163,17.3361,17.3163,17.3311,34200.0
2006-08-29 12:20:00,35.13,35.19,35.13,35.17,57600.0,17.3361,17.3657,17.3361,17.3558,57600.0
2006-08-29 12:30:00,35.19,35.24,35.19,35.23,42200.0,17.3657,17.3903,17.3657,17.3854,42200.0
2006-08-29 12:40:00,35.22,35.23,35.18,35.2,169800.0,17.3805,17.3854,17.3607,17.3706,169800.0
2006-08-29 12:50:00,35.2,35.24,35.18,35.18,256000.0,17.3706,17.3903,17.3607,17.3607,256000.0
2006-08-29 13:00:00,35.18,35.19,35.15,35.18,65600.0,17.3607,17.3657,17.3459,17.3607,65600.0
2006-08-29 13:10:00,35.18,35.18,35.05,35.17,122400.0,17.3607,17.3607,17.2966,17.3558,122400.0
2006-08-29 13:20:00,35.18,35.23,35.17,35.23,181000.0,17.3607,17.3854,17.3558,17.3854,181000.0
2006-08-29 13:30:00,35.23,35.32,35.23,35.32,94600.0,17.3854,17.4298,17.3854,17.4298,94600.0
2006-08-29 13:40:00,35.31,35.38,35.29,35.29,146600.0,17.4249,17.4594,17.415,17.415,146600.0
2006-08-29 13:50:00,35.29,35.33,35.23,35.25,249000.0,17.415,17.4348,17.3854,17.3953,249000.0
2006-08-29 14:00:00,35.25,35.32,35.23,35.29,263400.0,17.3953,17.4298,17.3854,17.415,263400.0
2006-08-29 14:10:00,35.26,35.32,35.02,35.24,254600.0,17.4002,17.4298,17.2818,17.3903,254600.0
2006-08-29 14:20:00,35.24,35.3,35.24,35.29,167200.0,17.3903,17.42,17.3903,17.415,167200.0
2006-08-29 14:30:00,35.29,35.31,35.26,35.28,86600.0,17.415,17.4249,17.4002,17.4101,86600.0
2006-08-29 14:40:00,35.28,35.3,35.23,35.26,72000.0,17.4101,17.42,17.3854,17.4002,72000.0
2006-08-29 14:50:00,35.25,35.27,35.22,35.27,320200.0,17.3953,17.4051,17.3805,17.4051,320200.0
2006-08-29 15:00:00,35.27,35.35,35.24,35.28,205600.0,17.4051,17.4446,17.3903,17.4101,205600.0
2006-08-29 15:10:00,35.28,35.38,35.27,35.38,658000.0,17.4101,17.4594,17.4051,17.4594,658000.0
2006-08-29 15:20:00,35.38,35.51,35.38,35.49,319800.0,17.4594,17.5236,17.4594,17.5137,319800.0
2006-08-29 15:30:00,35.48,35.51,35.44,35.46,124000.0,17.5088,17.5236,17.489,17.4989,124000.0
2006-08-29 15:40:00,35.46,35.49,35.4,35.46,105600.0,17.4989,17.5137,17.4693,17.4989,105600.0
2006-08-29 15:50:00,35.47,35.47,35.45,35.45,130200.0,17.5038,17.5038,17.494,17.494,130200.0
2006-08-30 09:30:00,33.93,34.06,33.9,34.01,657000.0,16.7439,16.808,16.7291,16.7834,657000.0
2006-08-30 09:40:00,33.99,34.01,33.7,33.88,733200.0,16.7735,16.7834,16.6304,16.7192,733200.0
2006-08-30 09:50:00,33.89,34.06,33.85,33.9,385600.0,16.7241,16.808,16.7044,16.7291,385600.0
2006-08-30 10:00:00,33.9,33.93,33.76,33.81,225200.0,16.7291,16.7439,16.66,16.6847,225200.0
2006-08-30 10:10:00,33.82,33.93,33.67,33.9,276000.0,16.6896,16.7439,16.6156,16.7291,276000.0
2006-08-30 10:20:00,33.91,33.95,33.85,33.91,224800.0,16.734,16.7537,16.7044,16.734,224800.0
2006-08-30 10:30:00,33.91,33.98,33.9,33.96,246600.0,16.734,16.7686,16.7291,16.7587,246600.0
2006-08-30 10:40:00,33.96,34.01,33.93,34.0,235200.0,16.7587,16.7834,16.7439,16.7784,235200.0
2006-08-30 10:50:00,34.0,34.02,33.97,34.01,176400.0,16.7784,16.7883,16.7636,16.7834,176400.0
2006-08-30 11:00:00,34.01,34.05,34.0,34.01,170600.0,16.7834,16.8031,16.7784,16.7834,170600.0
2006-08-30 11:10:00,34.02,34.09,34.0,34.08,188000.0,16.7883,16.8228,16.7784,16.8179,188000.0
2006-08-30 11:20:00,34.08,34.16,34.07,34.11,205400.0,16.8179,16.8574,16.813,16.8327,205400.0
2006-08-30 11:30:00,34.11,34.2,34.11,34.18,121600.0,16.8327,16.8771,16.8327,16.8672,121600.0
2006-08-30 11:40:00,34.18,34.21,34.17,34.18,778400.0,16.8672,16.8821,16.8623,16.8672,778400.0
2006-08-30 11:50:00,34.18,34.23,34.12,34.18,1828800.0,16.8672,16.8919,16.8376,16.8672,1828800.0
2006-08-30 12:00:00,34.18,34.23,34.16,34.17,131000.0,16.8672,16.8919,16.8574,16.8623,131000.0
2006-08-30 12:10:00,34.18,34.2,34.12,34.14,287400.0,16.8672,16.8771,16.8376,16.8475,287400.0
2006-08-30 12:20:00,34.14,34.15,34.05,34.05,81200.0,16.8475,16.8524,16.8031,16.8031,81200.0
2006-08-30 12:30:00,34.05,34.07,33.99,34.07,162400.0,16.8031,16.813,16.7735,16.813,162400.0
2006-08-30 12:40:00,34.06,34.1,34.02,34.02,86800.0,16.808,16.8278,16.7883,16.7883,86800.0
2006-08-30 12:50:00,34.02,34.08,34.01,34.04,72000.0,16.7883,16.8179,16.7834,16.7982,72000.0
2006-08-30 13:00:00,34.04,34.09,33.93,34.06,117200.0,16.7982,16.8228,16.7439,16.808,117200.0
2006-08-30 13:10:00,34.04,34.1,34.03,34.08,44800.0,16.7982,16.8278,16.7932,16.8179,44800.0
2006-08-30 13:20:00,34.08,34.1,34.07,34.09,262400.0,16.8179,16.8278,16.813,16.8228,262400.0
2006-08-30 13:30:00,34.1,34.5,34.09,34.44,213200.0,16.8278,17.0252,16.8228,16.9956,213200.0
2006-08-30 13:40:00,34.44,34.45,34.22,34.32,121800.0,16.9956,17.0005,16.887,16.9363,121800.0
2006-08-30 13:50:00,34.33,34.33,34.15,34.17,85400.0,16.9413,16.9413,16.8524,16.8623,85400.0
2006-08-30 14:00:00,34.18,34.21,34.14,34.16,41800.0,16.8672,16.8821,16.8475,16.8574,41800.0
2006-08-30 14:10:00,34.17,34.23,34.15,34.15,75000.0,16.8623,16.8919,16.8524,16.8524,75000.0
2006-08-30 14:20:00,34.13,34.16,34.13,34.13,28800.0,16.8426,16.8574,16.8426,16.8426,28800.0
2006-08-30 14:30:00,34.13,34.19,34.05,34.15,106600.0,16.8426,16.8722,16.8031,16.8524,106600.0
2006-08-30 14:40:00,34.15,34.21,34.13,34.21,96400.0,16.8524,16.8821,16.8426,16.8821,96400.0
2006-08-30 14:50:00,34.2,34.3,34.19,34.27,139200.0,16.8771,16.9265,16.8722,16.9117,139200.0
2006-08-30 15:00:00,34.29,34.32,34.26,34.28,57000.0,16.9215,16.9363,16.9067,16.9166,57000.0
2006-08-30 15:10:00,34.29,34.3,34.25,34.3,107400.0,16.9215,16.9265,16.9018,16.9265,107400.0
2006-08-30 15:20:00,34.3,34.32,34.26,34.27,72800.0,16.9265,16.9363,16.9067,16.9117,72800.0
2006-08-30 15:30:00,34.27,34.3,34.26,34.3,435600.0,16.9117,16.9265,16.9067,16.9265,435600.0
2006-08-30 15:40:00,34.3,34.32,34.23,34.3,339200.0,16.9265,16.9363,16.8919,16.9265,339200.0
2006-08-30 15:50:00,34.31,34.33,34.24,34.27,211400.0,16.9314,16.9413,16.8969,16.9117,211400.0
2006-08-31 09:30:00,34.1,34.43,34.09,34.39,100400.0,16.8278,16.9906,16.8228,16.9709,100400.0
2006-08-31 09:40:00,34.39,34.4,34.34,34.34,45800.0,16.9709,16.9758,16.9462,16.9462,45800.0
2006-08-31 09:50:00,34.35,34.5,34.35,34.49,92000.0,16.9511,17.0252,16.9511,17.0202,92000.0
2006-08-31 10:00:00,34.49,34.59,34.47,34.56,87000.0,17.0202,17.0696,17.0104,17.0548,87000.0
2006-08-31 10:10:00,34.56,34.84,34.55,34.74,159400.0,17.0548,17.1929,17.0498,17.1436,159400.0
2006-08-31 10:20:00,34.75,34.76,34.68,34.73,98400.0,17.1485,17.1535,17.114,17.1387,98400.0
2006-08-31 10:30:00,34.72,34.73,34.68,34.73,23800.0,17.1337,17.1387,17.114,17.1387,23800.0
2006-08-31 10:40:00,34.74,34.8,34.65,34.65,44600.0,17.1436,17.1732,17.0992,17.0992,44600.0
2006-08-31 10:50:00,34.64,34.74,34.63,34.63,83000.0,17.0943,17.1436,17.0893,17.0893,83000.0
2006-08-31 11:00:00,34.63,34.74,34.63,34.74,55000.0,17.0893,17.1436,17.0893,17.1436,55000.0
2006-08-31 11:10:00,34.72,34.74,34.72,34.73,17200.0,17.1337,17.1436,17.1337,17.1387,17200.0
2006-08-31 11:20:00,34.72,34.76,34.72,34.74,31600.0,17.1337,17.1535,17.1337,17.1436,31600.0
2006-08-31 11:30:00,34.72,34.75,34.72,34.73,62000.0,17.1337,17.1485,17.1337,17.1387,62000.0
2006-08-31 11:40:00,34.74,34.77,34.74,34.77,52600.0,17.1436,17.1584,17.1436,17.1584,52600.0
2006-08-31 11:50:00,34.77,34.8,34.74,34.77,51600.0,17.1584,17.1732,17.1436,17.1584,51600.0
2006-08-31 12:00:00,34.75,34.88,34.75,34.83,249000.0,17.1485,17.2127,17.1485,17.188,249000.0
2006-08-31 12:10:00,34.84,34.9,34.84,34.88,37000.0,17.1929,17.2226,17.1929,17.2127,37000.0
2006-08-31 12:20:00,34.88,34.9,34.87,34.89,144000.0,17.2127,17.2226,17.2078,17.2176,144000.0
2006-08-31 12:30:00,34.89,34.92,34.87,34.87,44400.0,17.2176,17.2324,17.2078,17.2078,44400.0
2006-08-31 12:40:00,34.88,34.9,34.85,34.87,50000.0,17.2127,17.2226,17.1979,17.2078,50000.0
2006-08-31 12:50:00,34.87,34.88,34.85,34.87,33400.0,17.2078,17.2127,17.1979,17.2078,33400.0
2006-08-31 13:00:00,34.86,34.88,34.85,34.85,21600.0,17.2028,17.2127,17.1979,17.1979,21600.0
2006-08-31 13:10:00,34.85,34.96,34.85,34.9,152800.0,17.1979,17.2522,17.1979,17.2226,152800.0
2006-08-31 13:20:00,34.88,34.89,34.85,34.88,49000.0,17.2127,17.2176,17.1979,17.2127,49000.0
2006-08-31 13:30:00,34.88,34.88,34.83,34.84,100000.0,17.2127,17.2127,17.188,17.1929,100000.0
2006-08-31 13:40:00,34.83,34.92,34.83,34.88,78800.0,17.188,17.2324,17.188,17.2127,78800.0
2006-08-31 13:50:00,34.89,34.94,34.88,34.89,193800.0,17.2176,17.2423,17.2127,17.2176,193800.0
2006-08-31 14:00:00,34.9,34.99,34.89,34.99,51600.0,17.2226,17.267,17.2176,17.267,51600.0
2006-08-31 14:10:00,34.99,35.02,34.98,34.99,97800.0,17.267,17.2818,17.262,17.267,97800.0
2006-08-31 14:20:00,35.0,35.07,34.99,35.06,41200.0,17.2719,17.3064,17.267,17.3015,41200.0
2006-08-31 14:30:00,35.06,35.09,35.01,35.07,63200.0,17.3015,17.3163,17.2768,17.3064,63200.0
2006-08-31 14:40:00,35.07,35.08,35.04,35.05,55200.0,17.3064,17.3114,17.2916,17.2966,55200.0
2006-08-31 14:50:00,35.05,35.08,35.04,35.07,15400.0,17.2966,17.3114,17.2916,17.3064,15400.0
2006-08-31 15:00:00,35.07,35.08,35.04,35.04,47000.0,17.3064,17.3114,17.2916,17.2916,47000.0
2006-08-31 15:10:00,35.04,35.05,35.0,35.0,30800.0,17.2916,17.2966,17.2719,17.2719,30800.0
2006-08-31 15:20:00,34.99,35.02,34.98,34.99,93400.0,17.267,17.2818,17.262,17.267,93400.0
2006-08-31 15:30:00,35.0,35.09,35.0,35.08,119200.0,17.2719,17.3163,17.2719,17.3114,119200.0
2006-08-31 15:40:00,35.07,35.1,34.99,35.0,60600.0,17.3064,17.3213,17.267,17.2719,60600.0
2006-08-31 15:50:00,34.99,35.03,34.96,34.96,247400.0,17.267,17.2867,17.2522,17.2522,247400.0
2006-09-01 09:30:00,34.96,35.04,34.8,34.87,991000.0,17.2522,17.2916,17.1732,17.2078,991000.0
2006-09-01 09:40:00,34.87,34.93,34.83,34.88,246000.0,17.2078,17.2374,17.188,17.2127,246000.0
2006-09-01 09:50:00,34.87,34.97,34.87,34.96,226200.0,17.2078,17.2571,17.2078,17.2522,226200.0
2006-09-01 10:00:00,34.95,35.0,34.9,34.95,162200.0,17.2472,17.2719,17.2226,17.2472,162200.0
2006-09-01 10:10:00,34.94,34.98,34.93,34.97,206800.0,17.2423,17.262,17.2374,17.2571,206800.0
2006-09-01 10:20:00,34.96,35.0,34.95,34.95,2031200.0,17.2522,17.2719,17.2472,17.2472,2031200.0
2006-09-01 10:30:00,34.95,35.06,34.94,35.03,1071200.0,17.2472,17.3015,17.2423,17.2867,1071200.0
2006-09-01 10:40:00,35.0,35.03,34.94,34.96,145600.0,17.2719,17.2867,17.2423,17.2522,145600.0
2006-09-01 10:50:00,34.96,34.97,34.79,34.83,21400.0,17.2522,17.2571,17.1683,17.188,21400.0
2006-09-01 11:00:00,34.83,35.0,34.82,34.93,131000.0,17.188,17.2719,17.1831,17.2374,131000.0
2006-09-01 11:10:00,34.92,34.92,34.84,34.85,42800.0,17.2324,17.2324,17.1929,17.1979,42800.0
2006-09-01 11:20:00,34.85,34.87,34.83,34.83,21200.0,17.1979,17.2078,17.188,17.188,21200.0
2006-09-01 11:30:00,34.84,34.84,34.69,34.71,20400.0,17.1929,17.1929,17.1189,17.1288,20400.0
2006-09-01 11:40:00,34.72,34.72,34.68,34.68,19000.0,17.1337,17.1337,17.114,17.114,19000.0
2006-09-01 11:50:00,34.68,34.69,34.62,34.63,28800.0,17.114,17.1189,17.0844,17.0893,28800.0
2006-09-01 12:00:00,34.63,34.73,34.63,34.66,217000.0,17.0893,17.1387,17.0893,17.1041,217000.0
2006-09-01 12:10:00,34.64,34.69,34.62,34.67,61000.0,17.0943,17.1189,17.0844,17.1091,61000.0
2006-09-01 12:20:00,34.67,34.74,34.65,34.72,77400.0,17.1091,17.1436,17.0992,17.1337,77400.0
2006-09-01 12:30:00,34.72,34.83,34.7,34.76,217400.0,17.1337,17.188,17.1239,17.1535,217400.0
2006-09-01 12:40:00,34.76,34.77,34.73,34.73,15400.0,17.1535,17.1584,17.1387,17.1387,15400.0
2006-09-01 12:50:00,34.74,34.74,34.67,34.69,28600.0,17.1436,17.1436,17.1091,17.1189,28600.0
2006-09-01 13:00:00,34.69,34.71,34.67,34.68,4400.0,17.1189,17.1288,17.1091,17.114,4400.0
2006-09-01 13:10:00,34.68,34.68,34.55,34.55,37800.0,17.114,17.114,17.0498,17.0498,37800.0
2006-09-01 13:20:00,34.56,34.58,34.55,34.56,11400.0,17.0548,17.0646,17.0498,17.0548,11400.0
2006-09-01 13:30:00,34.56,34.61,34.56,34.61,9200.0,17.0548,17.0794,17.0548,17.0794,9200.0
2006-09-01 13:40:00,34.61,34.61,34.56,34.57,15200.0,17.0794,17.0794,17.0548,17.0597,15200.0
2006-09-01 13:50:00,34.55,34.59,34.54,34.54,13400.0,17.0498,17.0696,17.0449,17.0449,13400.0
2006-09-01 14:00:00,34.55,34.59,34.53,34.54,12600.0,17.0498,17.0696,17.04,17.0449,12600.0
2006-09-01 14:10:00,34.54,34.6,34.53,34.54,30400.0,17.0449,17.0745,17.04,17.0449,30400.0
2006-09-01 14:20:00,34.56,34.6,34.5,34.5,451600.0,17.0548,17.0745,17.0252,17.0252,451600.0
2006-09-01 14:30:00,34.52,34.52,34.4,34.41,33200.0,17.035,17.035,16.9758,16.9808,33200.0
2006-09-01 14:40:00,34.43,34.46,34.4,34.41,27600.0,16.9906,17.0054,16.9758,16.9808,27600.0
2006-09-01 14:50:00,34.4,34.46,34.38,34.46,52200.0,16.9758,17.0054,16.9659,17.0054,52200.0
2006-09-01 15:00:00,34.45,34.52,34.43,34.47,104600.0,17.0005,17.035,16.9906,17.0104,104600.0
2006-09-01 15:10:00,34.47,34.54,34.45,34.53,142000.0,17.0104,17.0449,17.0005,17.04,142000.0
2006-09-01 15:20:00,34.53,34.55,34.49,34.52,118600.0,17.04,17.0498,17.0202,17.035,118600.0
2006-09-01 15:30:00,34.52,34.6,34.5,34.57,205400.0,17.035,17.0745,17.0252,17.0597,205400.0
2006-09-01 15:40:00,34.57,34.63,34.46,34.49,149600.0,17.0597,17.0893,17.0054,17.0202,149600.0
2006-09-01 15:50:00,34.5,34.55,34.47,34.48,222800.0,17.0252,17.0498,17.0104,17.0153,222800.0
2006-09-05 09:30:00,34.27,34.34,34.13,34.34,46200.0,16.9117,16.9462,16.8426,16.9462,46200.0
2006-09-05 09:40:00,34.35,34.48,34.35,34.44,101800.0,16.9511,17.0153,16.9511,16.9956,101800.0
2006-09-05 09:50:00,34.5,34.51,34.35,34.51,225400.0,17.0252,17.0301,16.9511,17.0301,225400.0
2006-09-05 10:00:00,34.51,34.52,34.41,34.46,266600.0,17.0301,17.035,16.9808,17.0054,266600.0
2006-09-05 10:10:00,34.47,34.51,34.44,34.47,140800.0,17.0104,17.0301,16.9956,17.0104,140800.0
2006-09-05 10:20:00,34.49,34.51,34.4,34.49,121600.0,17.0202,17.0301,16.9758,17.0202,121600.0
2006-09-05 10:30:00,34.48,34.6,34.45,34.53,81800.0,17.0153,17.0745,17.0005,17.04,81800.0
2006-09-05 10:40:00,34.52,34.55,34.5,34.55,36800.0,17.035,17.0498,17.0252,17.0498,36800.0
2006-09-05 10:50:00,34.52,34.55,34.51,34.54,52200.0,17.035,17.0498,17.0301,17.0449,52200.0
2006-09-05 11:00:00,34.52,34.55,34.51,34.54,22400.0,17.035,17.0498,17.0301,17.0449,22400.0
2006-09-05 11:10:00,34.52,34.56,34.52,34.52,36400.0,17.035,17.0548,17.035,17.035,36400.0
2006-09-05 11:20:00,34.52,34.52,34.5,34.51,9400.0,17.035,17.035,17.0252,17.0301,9400.0
2006-09-05 11:30:00,34.51,34.52,34.49,34.5,24800.0,17.0301,17.035,17.0202,17.0252,24800.0
2006-09-05 11:40:00,34.51,34.54,34.47,34.54,69600.0,17.0301,17.0449,17.0104,17.0449,69600.0
2006-09-05 11:50:00,34.5,34.52,34.48,34.49,67400.0,17.0252,17.035,17.0153,17.0202,67400.0
2006-09-05 12:00:00,34.49,34.51,34.49,34.5,21200.0,17.0202,17.0301,17.0202,17.0252,21200.0
2006-09-05 12:10:00,34.5,34.51,34.48,34.51,13600.0,17.0252,17.0301,17.0153,17.0301,13600.0
2006-09-05 12:20:00,34.5,34.5,34.48,34.48,15600.0,17.0252,17.0252,17.0153,17.0153,15600.0
2006-09-05 12:30:00,34.48,34.49,34.46,34.48,14800.0,17.0153,17.0202,17.0054,17.0153,14800.0
2006-09-05 12:40:00,34.47,34.5,34.47,34.49,5000.0,17.0104,17.0252,17.0104,17.0202,5000.0
2006-09-05 12:50:00,34.51,34.51,34.5,34.51,6400.0,17.0301,17.0301,17.0252,17.0301,6400.0
2006-09-05 13:00:00,34.49,34.49,34.46,34.47,27000.0,17.0202,17.0202,17.0054,17.0104,27000.0
2006-09-05 13:10:00,34.49,34.49,34.46,34.47,39400.0,17.0202,17.0202,17.0054,17.0104,39400.0
2006-09-05 13:20:00,34.48,34.49,34.46,34.48,16000.0,17.0153,17.0202,17.0054,17.0153,16000.0
2006-09-05 13:30:00,34.49,34.49,34.41,34.43,86000.0,17.0202,17.0202,16.9808,16.9906,86000.0
2006-09-05 13:40:00,34.43,34.48,34.39,34.39,120800.0,16.9906,17.0153,16.9709,16.9709,120800.0
2006-09-05 13:50:00,34.4,34.45,34.38,34.42,95800.0,16.9758,17.0005,16.9659,16.9857,95800.0
2006-09-05 14:00:00,34.43,34.48,34.41,34.43,172000.0,16.9906,17.0153,16.9808,16.9906,172000.0
2006-09-05 14:10:00,34.43,34.49,34.41,34.48,55000.0,16.9906,17.0202,16.9808,17.0153,55000.0
2006-09-05 14:20:00,34.48,34.48,34.44,34.44,18400.0,17.0153,17.0153,16.9956,16.9956,18400.0
2006-09-05 14:30:00,34.47,34.47,34.44,34.46,43400.0,17.0104,17.0104,16.9956,17.0054,43400.0
2006-09-05 14:40:00,34.45,34.5,34.42,34.42,23800.0,17.0005,17.0252,16.9857,16.9857,23800.0
2006-09-05 14:50:00,34.42,34.46,34.34,34.41,142800.0,16.9857,17.0054,16.9462,16.9808,142800.0
2006-09-05 15:00:00,34.38,34.4,34.35,34.37,55400.0,16.9659,16.9758,16.9511,16.961,55400.0
2006-09-05 15:10:00,34.37,34.38,34.32,34.32,33200.0,16.961,16.9659,16.9363,16.9363,33200.0
2006-09-05 15:20:00,34.34,34.37,34.33,34.35,49800.0,16.9462,16.961,16.9413,16.9511,49800.0
2006-09-05 15:30:00,34.35,34.36,34.33,34.33,101200.0,16.9511,16.9561,16.9413,16.9413,101200.0
2006-09-05 15:40:00,34.32,34.5,34.32,34.48,52800.0,16.9363,17.0252,16.9363,17.0153,52800.0
2006-09-05 15:50:00,34.48,34.58,34.43,34.57,173800.0,17.0153,17.0646,16.9906,17.0597,173800.0
2006-09-06 09:30:00,34.2,34.24,34.07,34.08,58000.0,17.0185,17.0384,16.9538,16.9588,58000.0
2006-09-06 09:40:00,34.07,34.15,33.92,33.98,51200.0,16.9538,16.9936,16.8792,16.9091,51200.0
2006-09-06 09:50:00,33.97,34.15,33.97,34.13,40000.0,16.9041,16.9936,16.9041,16.9837,40000.0
2006-09-06 10:00:00,34.13,34.21,34.13,34.19,31600.0,16.9837,17.0235,16.9837,17.0136,31600.0
2006-09-06 10:10:00,34.19,34.23,34.13,34.22,47000.0,17.0136,17.0335,16.9837,17.0285,47000.0
2006-09-06 10:20:00,34.23,34.24,34.17,34.17,31200.0,17.0335,17.0384,17.0036,17.0036,31200.0
2006-09-06 10:30:00,34.17,34.2,34.14,34.18,54400.0,17.0036,17.0185,16.9887,17.0086,54400.0
2006-09-06 10:40:00,34.19,34.19,34.04,34.04,27600.0,17.0136,17.0136,16.9389,16.9389,27600.0
2006-09-06 10:50:00,34.07,34.1,34.06,34.06,19200.0,16.9538,16.9688,16.9489,16.9489,19200.0
2006-09-06 11:00:00,34.06,34.08,34.06,34.07,210600.0,16.9489,16.9588,16.9489,16.9538,210600.0
2006-09-06 11:10:00,34.06,34.06,34.05,34.05,10600.0,16.9489,16.9489,16.9439,16.9439,10600.0
2006-09-06 11:20:00,34.06,34.09,34.02,34.09,55800.0,16.9489,16.9638,16.929,16.9638,55800.0
2006-09-06 11:30:00,34.1,34.18,34.1,34.18,452800.0,16.9688,17.0086,16.9688,17.0086,452800.0
2006-09-06 11:40:00,34.16,34.17,34.14,34.17,47600.0,16.9986,17.0036,16.9887,17.0036,47600.0
2006-09-06 11:50:00,34.17,34.17,34.14,34.14,10600.0,17.0036,17.0036,16.9887,16.9887,10600.0
2006-09-06 12:00:00,34.15,34.15,34.13,34.13,44600.0,16.9936,16.9936,16.9837,16.9837,44600.0
2006-09-06 12:10:00,34.13,34.13,34.08,34.11,44800.0,16.9837,16.9837,16.9588,16.9737,44800.0
2006-09-06 12:20:00,34.1,34.13,34.01,34.07,56200.0,16.9688,16.9837,16.924,16.9538,56200.0
2006-09-06 12:30:00,34.08,34.1,34.06,34.07,19800.0,16.9588,16.9688,16.9489,16.9538,19800.0
2006-09-06 12:40:00,34.08,34.1,34.07,34.09,16200.0,16.9588,16.9688,16.9538,16.9638,16200.0
2006-09-06 12:50:00,34.07,34.09,34.04,34.04,10600.0,16.9538,16.9638,16.9389,16.9389,10600.0
2006-09-06 13:00:00,34.04,34.07,34.01,34.05,23600.0,16.9389,16.9538,16.924,16.9439,23600.0
2006-09-06 13:10:00,34.05,34.06,34.02,34.02,21200.0,16.9439,16.9489,16.929,16.929,21200.0
2006-09-06 13:20:00,34.04,34.04,33.99,34.0,45200.0,16.9389,16.9389,16.914,16.919,45200.0
2006-09-06 13:30:00,34.0,34.0,33.95,33.99,32200.0,16.919,16.919,16.8941,16.914,32200.0
2006-09-06 13:40:00,33.99,34.04,33.99,34.04,7600.0,16.914,16.9389,16.914,16.9389,7600.0
2006-09-06 13:50:00,34.04,34.04,33.98,34.01,29200.0,16.9389,16.9389,16.9091,16.924,29200.0
2006-09-06 14:00:00,34.02,34.06,33.97,34.04,43400.0,16.929,16.9489,16.9041,16.9389,43400.0
2006-09-06 14:10:00,34.05,34.05,33.96,33.98,17800.0,16.9439,16.9439,16.8991,16.9091,17800.0
2006-09-06 14:20:00,33.99,34.06,33.99,34.01,36200.0,16.914,16.9489,16.914,16.924,36200.0
2006-09-06 14:30:00,34.01,34.02,33.92,34.01,130600.0,16.924,16.929,16.8792,16.924,130600.0
2006-09-06 14:40:00,34.01,34.01,33.98,34.0,73800.0,16.924,16.924,16.9091,16.919,73800.0
2006-09-06 14:50:00,33.99,34.0,33.98,33.99,41800.0,16.914,16.919,16.9091,16.914,41800.0
2006-09-06 15:00:00,33.99,34.0,33.98,33.99,42000.0,16.914,16.919,16.9091,16.914,42000.0
2006-09-06 15:10:00,33.99,34.0,33.98,33.99,15400.0,16.914,16.919,16.9091,16.914,15400.0
2006-09-06 15:20:00,34.0,34.0,33.99,33.99,22000.0,16.919,16.919,16.914,16.914,22000.0
2006-09-06 15:30:00,33.99,34.02,33.98,33.99,58400.0,16.914,16.929,16.9091,16.914,58400.0
2006-09-06 15:40:00,34.0,34.03,33.99,34.01,66000.0,16.919,16.9339,16.914,16.924,66000.0
2006-09-06 15:50:00,34.01,34.02,33.98,34.01,73000.0,16.924,16.929,16.9091,16.924,73000.0
2006-09-07 09:30:00,33.83,33.93,33.83,33.92,63000.0,16.8344,16.8842,16.8344,16.8792,63000.0
2006-09-07 09:40:00,33.93,33.99,33.88,33.98,74600.0,16.8842,16.914,16.8593,16.9091,74600.0
2006-09-07 09:50:00,33.99,34.02,33.97,34.02,255400.0,16.914,16.929,16.9041,16.929,255400.0
2006-09-07 10:00:00,34.0,34.1,33.98,34.1,123800.0,16.919,16.9688,16.9091,16.9688,123800.0
2006-09-07 10:10:00,34.09,34.13,34.06,34.1,101600.0,16.9638,16.9837,16.9489,16.9688,101600.0
2006-09-07 10:20:00,34.09,34.17,34.06,34.16,57000.0,16.9638,17.0036,16.9489,16.9986,57000.0
2006-09-07 10:30:00,34.15,34.21,34.09,34.09,154800.0,16.9936,17.0235,16.9638,16.9638,154800.0
2006-09-07 10:40:00,34.1,34.1,34.03,34.07,81800.0,16.9688,16.9688,16.9339,16.9538,81800.0
2006-09-07 10:50:00,34.07,34.1,34.05,34.07,40000.0,16.9538,16.9688,16.9439,16.9538,40000.0
2006-09-07 11:00:00,34.07,34.19,34.07,34.13,154000.0,16.9538,17.0136,16.9538,16.9837,154000.0
2006-09-07 11:10:00,34.13,34.13,34.08,34.09,30200.0,16.9837,16.9837,16.9588,16.9638,30200.0
2006-09-07 11:20:00,34.1,34.17,34.1,34.17,60600.0,16.9688,17.0036,16.9688,17.0036,60600.0
2006-09-07 11:30:00,34.15,34.2,34.13,34.13,42600.0,16.9936,17.0185,16.9837,16.9837,42600.0
2006-09-07 11:40:00,34.13,34.2,34.1,34.2,35800.0,16.9837,17.0185,16.9688,17.0185,35800.0
2006-09-07 11:50:00,34.19,34.25,34.18,34.21,38600.0,17.0136,17.0434,17.0086,17.0235,38600.0
2006-09-07 12:00:00,34.22,34.23,34.12,34.13,51200.0,17.0285,17.0335,16.9787,16.9837,51200.0
2006-09-07 12:10:00,34.13,34.15,34.12,34.14,35800.0,16.9837,16.9936,16.9787,16.9887,35800.0
2006-09-07 12:20:00,34.14,34.15,34.06,34.06,27400.0,16.9887,16.9936,16.9489,16.9489,27400.0
2006-09-07 12:30:00,34.07,34.09,34.02,34.03,116800.0,16.9538,16.9638,16.929,16.9339,116800.0
2006-09-07 12:40:00,34.03,34.08,34.03,34.08,53400.0,16.9339,16.9588,16.9339,16.9588,53400.0
2006-09-07 12:50:00,34.08,34.1,34.07,34.07,41800.0,16.9588,16.9688,16.9538,16.9538,41800.0
2006-09-07 13:00:00,34.07,34.09,34.06,34.06,16400.0,16.9538,16.9638,16.9489,16.9489,16400.0
2006-09-07 13:10:00,34.06,34.07,34.04,34.05,25800.0,16.9489,16.9538,16.9389,16.9439,25800.0
2006-09-07 13:20:00,34.05,34.07,34.03,34.05,49000.0,16.9439,16.9538,16.9339,16.9439,49000.0
2006-09-07 13:30:00,34.05,34.06,34.02,34.04,17000.0,16.9439,16.9489,16.929,16.9389,17000.0
2006-09-07 13:40:00,34.04,34.16,34.04,34.14,12200.0,16.9389,16.9986,16.9389,16.9887,12200.0
2006-09-07 13:50:00,34.13,34.15,34.09,34.1,214800.0,16.9837,16.9936,16.9638,16.9688,214800.0
2006-09-07 14:00:00,34.12,34.13,34.1,34.12,31800.0,16.9787,16.9837,16.9688,16.9787,31800.0
2006-09-07 14:10:00,34.12,34.12,34.07,34.09,28000.0,16.9787,16.9787,16.9538,16.9638,28000.0
2006-09-07 14:20:00,34.08,34.08,34.04,34.06,24600.0,16.9588,16.9588,16.9389,16.9489,24600.0
2006-09-07 14:30:00,34.07,34.08,34.02,34.06,27600.0,16.9538,16.9588,16.929,16.9489,27600.0
2006-09-07 14:40:00,34.05,34.13,34.04,34.13,27400.0,16.9439,16.9837,16.9389,16.9837,27400.0
2006-09-07 14:50:00,34.12,34.17,34.1,34.14,36200.0,16.9787,17.0036,16.9688,16.9887,36200.0
2006-09-07 15:00:00,34.13,34.15,34.09,34.12,9600.0,16.9837,16.9936,16.9638,16.9787,9600.0
2006-09-07 15:10:00,34.1,34.12,34.08,34.08,43800.0,16.9688,16.9787,16.9588,16.9588,43800.0
2006-09-07 15:20:00,34.08,34.1,34.02,34.03,174400.0,16.9588,16.9688,16.929,16.9339,174400.0
2006-09-07 15:30:00,34.03,34.1,34.03,34.08,71200.0,16.9339,16.9688,16.9339,16.9588,71200.0
2006-09-07 15:40:00,34.09,34.1,34.05,34.09,131400.0,16.9638,16.9688,16.9439,16.9638,131400.0
2006-09-07 15:50:00,34.1,34.19,34.1,34.11,119600.0,16.9688,17.0136,16.9688,16.9737,119600.0
2006-09-08 09:30:00,34.09,34.23,34.09,34.15,39400.0,16.9638,17.0335,16.9638,16.9936,39400.0
2006-09-08 09:40:00,34.18,34.23,34.17,34.22,15400.0,17.0086,17.0335,17.0036,17.0285,15400.0
2006-09-08 09:50:00,34.2,34.27,34.19,34.27,58400.0,17.0185,17.0534,17.0136,17.0534,58400.0
2006-09-08 10:00:00,34.26,34.29,34.22,34.24,20400.0,17.0484,17.0633,17.0285,17.0384,20400.0
2006-09-08 10:10:00,34.22,34.23,34.19,34.22,38600.0,17.0285,17.0335,17.0136,17.0285,38600.0
2006-09-08 10:20:00,34.23,34.23,34.18,34.2,31400.0,17.0335,17.0335,17.0086,17.0185,31400.0
2006-09-08 10:30:00,34.19,34.21,34.11,34.11,29000.0,17.0136,17.0235,16.9737,16.9737,29000.0
2006-09-08 10:40:00,34.13,34.13,34.09,34.12,70200.0,16.9837,16.9837,16.9638,16.9787,70200.0
2006-09-08 10:50:00,34.11,34.13,34.05,34.1,12000.0,16.9737,16.9837,16.9439,16.9688,12000.0
2006-09-08 11:00:00,34.1,34.1,34.07,34.09,23800.0,16.9688,16.9688,16.9538,16.9638,23800.0
2006-09-08 11:10:00,34.09,34.09,34.05,34.05,19600.0,16.9638,16.9638,16.9439,16.9439,19600.0
2006-09-08 11:20:00,34.06,34.06,33.93,33.97,29800.0,16.9489,16.9489,16.8842,16.9041,29800.0
2006-09-08 11:30:00,33.98,34.01,33.96,34.01,39800.0,16.9091,16.924,16.8991,16.924,39800.0
2006-09-08 11:40:00,34.01,34.01,33.98,33.99,13200.0,16.924,16.924,16.9091,16.914,13200.0
2006-09-08 11:50:00,34.01,34.03,34.0,34.01,4800.0,16.924,16.9339,16.919,16.924,4800.0
2006-09-08 12:00:00,34.01,34.01,33.93,33.93,87600.0,16.924,16.924,16.8842,16.8842,87600.0
2006-09-08 12:10:00,33.93,33.95,33.87,33.92,301600.0,16.8842,16.8941,16.8543,16.8792,301600.0
2006-09-08 12:20:00,33.93,33.96,33.91,33.92,23400.0,16.8842,16.8991,16.8742,16.8792,23400.0
2006-09-08 12:30:00,33.92,33.99,33.9,33.97,26800.0,16.8792,16.914,16.8692,16.9041,26800.0
2006-09-08 12:40:00,33.96,33.98,33.96,33.97,5000.0,16.8991,16.9091,16.8991,16.9041,5000.0
2006-09-08 12:50:00,33.97,33.97,33.94,33.96,8400.0,16.9041,16.9041,16.8891,16.8991,8400.0
2006-09-08 13:00:00,33.95,33.99,33.93,33.98,47800.0,16.8941,16.914,16.8842,16.9091,47800.0
2006-09-08 13:10:00,33.98,34.0,33.97,33.99,25400.0,16.9091,16.919,16.9041,16.914,25400.0
2006-09-08 13:20:00,33.99,34.0,33.99,34.0,52000.0,16.914,16.919,16.914,16.919,52000.0
2006-09-08 13:30:00,34.0,34.0,33.97,33.98,40600.0,16.919,16.919,16.9041,16.9091,40600.0
2006-09-08 13:40:00,33.98,33.98,33.87,33.87,10200.0,16.9091,16.9091,16.8543,16.8543,10200.0
2006-09-08 13:50:00,33.87,33.96,33.87,33.96,47800.0,16.8543,16.8991,16.8543,16.8991,47800.0
2006-09-08 14:00:00,33.96,34.04,33.95,33.99,79600.0,16.8991,16.9389,16.8941,16.914,79600.0
2006-09-08 14:10:00,34.0,34.01,33.85,33.88,61400.0,16.919,16.924,16.8444,16.8593,61400.0
2006-09-08 14:20:00,33.89,33.96,33.89,33.9,95600.0,16.8643,16.8991,16.8643,16.8692,95600.0
2006-09-08 14:30:00,33.89,33.94,33.89,33.91,81400.0,16.8643,16.8891,16.8643,16.8742,81400.0
2006-09-08 14:40:00,33.92,33.93,33.91,33.92,32800.0,16.8792,16.8842,16.8742,16.8792,32800.0
2006-09-08 14:50:00,33.92,33.93,33.87,33.87,66800.0,16.8792,16.8842,16.8543,16.8543,66800.0
2006-09-08 15:00:00,33.87,33.87,33.83,33.85,22000.0,16.8543,16.8543,16.8344,16.8444,22000.0
2006-09-08 15:10:00,33.86,33.91,33.81,33.81,30200.0,16.8493,16.8742,16.8245,16.8245,30200.0
2006-09-08 15:20:00,33.81,33.87,33.74,33.75,70400.0,16.8245,16.8543,16.7896,16.7946,70400.0
2006-09-08 15:30:00,33.75,33.77,33.66,33.67,86800.0,16.7946,16.8046,16.7498,16.7548,86800.0
2006-09-08 15:40:00,33.67,33.74,33.66,33.74,103200.0,16.7548,16.7896,16.7498,16.7896,103200.0
2006-09-08 15:50:00,33.74,33.74,33.63,33.72,97000.0,16.7896,16.7896,16.7349,16.7797,97000.0
2006-09-11 09:30:00,33.7,33.77,33.6,33.63,28800.0,16.7697,16.8046,16.72,16.7349,28800.0
2006-09-11 09:40:00,33.6,33.63,33.55,33.58,22400.0,16.72,16.7349,16.6951,16.71,22400.0
2006-09-11 09:50:00,33.59,33.59,33.45,33.5,46800.0,16.715,16.715,16.6453,16.6702,46800.0
2006-09-11 10:00:00,33.5,33.65,33.4,33.47,130200.0,16.6702,16.7448,16.6204,16.6553,130200.0
2006-09-11 10:10:00,33.48,33.49,33.44,33.49,17600.0,16.6602,16.6652,16.6403,16.6652,17600.0
2006-09-11 10:20:00,33.47,33.54,33.47,33.54,14400.0,16.6553,16.6901,16.6553,16.6901,14400.0
2006-09-11 10:30:00,33.54,33.58,33.51,33.52,35400.0,16.6901,16.71,16.6752,16.6801,35400.0
2006-09-11 10:40:00,33.52,33.55,33.48,33.48,87400.0,16.6801,16.6951,16.6602,16.6602,87400.0
2006-09-11 10:50:00,33.5,33.54,33.46,33.53,43000.0,16.6702,16.6901,16.6503,16.6851,43000.0
2006-09-11 11:00:00,33.52,33.59,33.48,33.59,55600.0,16.6801,16.715,16.6602,16.715,55600.0
2006-09-11 11:10:00,33.59,33.67,33.57,33.64,58200.0,16.715,16.7548,16.705,16.7399,58200.0
2006-09-11 11:20:00,33.65,33.66,33.62,33.66,17600.0,16.7448,16.7498,16.7299,16.7498,17600.0
2006-09-11 11:30:00,33.65,33.77,33.63,33.75,92600.0,16.7448,16.8046,16.7349,16.7946,92600.0
2006-09-11 11:40:00,33.76,33.77,33.68,33.74,120200.0,16.7996,16.8046,16.7598,16.7896,120200.0
2006-09-11 11:50:00,33.74,33.74,33.7,33.7,70400.0,16.7896,16.7896,16.7697,16.7697,70400.0
2006-09-11 12:00:00,33.7,33.76,33.7,33.75,36800.0,16.7697,16.7996,16.7697,16.7946,36800.0
2006-09-11 12:10:00,33.74,33.87,33.74,33.85,35000.0,16.7896,16.8543,16.7896,16.8444,35000.0
2006-09-11 12:20:00,33.84,33.86,33.78,33.84,33400.0,16.8394,16.8493,16.8095,16.8394,33400.0
2006-09-11 12:30:00,33.85,33.98,33.83,33.96,46200.0,16.8444,16.9091,16.8344,16.8991,46200.0
2006-09-11 12:40:00,33.95,33.99,33.87,33.9,33400.0,16.8941,16.914,16.8543,16.8692,33400.0
2006-09-11 12:50:00,33.88,33.88,33.73,33.73,9000.0,16.8593,16.8593,16.7846,16.7846,9000.0
2006-09-11 13:00:00,33.74,33.77,33.72,33.72,29200.0,16.7896,16.8046,16.7797,16.7797,29200.0
2006-09-11 13:10:00,33.73,33.81,33.71,33.81,53600.0,16.7846,16.8245,16.7747,16.8245,53600.0
2006-09-11 13:20:00,33.81,33.87,33.81,33.84,24600.0,16.8245,16.8543,16.8245,16.8394,24600.0
2006-09-11 13:30:00,33.82,33.82,33.74,33.74,14400.0,16.8294,16.8294,16.7896,16.7896,14400.0
2006-09-11 13:40:00,33.77,33.77,33.62,33.63,25800.0,16.8046,16.8046,16.7299,16.7349,25800.0
2006-09-11 13:50:00,33.63,33.63,33.58,33.62,22400.0,16.7349,16.7349,16.71,16.7299,22400.0
2006-09-11 14:00:00,33.61,33.64,33.6,33.62,21800.0,16.7249,16.7399,16.72,16.7299,21800.0
2006-09-11 14:10:00,33.61,33.63,33.6,33.6,15600.0,16.7249,16.7349,16.72,16.72,15600.0
2006-09-11 14:20:00,33.6,33.61,33.56,33.56,18400.0,16.72,16.7249,16.7001,16.7001,18400.0
2006-09-11 14:30:00,33.56,33.63,33.56,33.6,27400.0,16.7001,16.7349,16.7001,16.72,27400.0
2006-09-11 14:40:00,33.6,33.6,33.57,33.58,10800.0,16.72,16.72,16.705,16.71,10800.0
2006-09-11 14:50:00,33.58,33.59,33.56,33.57,14400.0,16.71,16.715,16.7001,16.705,14400.0
2006-09-11 15:00:00,33.56,33.56,33.52,33.54,24200.0,16.7001,16.7001,16.6801,16.6901,24200.0
2006-09-11 15:10:00,33.54,33.54,33.46,33.47,54200.0,16.6901,16.6901,16.6503,16.6553,54200.0
2006-09-11 15:20:00,33.46,33.47,33.36,33.38,76600.0,16.6503,16.6553,16.6005,16.6105,76600.0
2006-09-11 15:30:00,33.38,33.4,33.35,33.39,76000.0,16.6105,16.6204,16.5956,16.6155,76000.0
2006-09-11 15:40:00,33.4,33.42,33.38,33.39,74800.0,16.6204,16.6304,16.6105,16.6155,74800.0
2006-09-11 15:50:00,33.39,33.52,33.39,33.52,83400.0,16.6155,16.6801,16.6155,16.6801,83400.0
2006-09-12 09:30:00,33.63,33.7,33.52,33.53,48400.0,16.7349,16.7697,16.6801,16.6851,48400.0
2006-09-12 09:40:00,33.53,33.53,33.36,33.38,21600.0,16.6851,16.6851,16.6005,16.6105,21600.0
2006-09-12 09:50:00,33.37,33.39,33.3,33.38,72800.0,16.6055,16.6155,16.5707,16.6105,72800.0
2006-09-12 10:00:00,33.38,33.57,33.36,33.55,52600.0,16.6105,16.705,16.6005,16.6951,52600.0
2006-09-12 10:10:00,33.55,33.55,33.36,33.37,37200.0,16.6951,16.6951,16.6005,16.6055,37200.0
2006-09-12 10:20:00,33.36,33.37,33.27,33.35,45000.0,16.6005,16.6055,16.5557,16.5956,45000.0
2006-09-12 10:30:00,33.35,33.36,33.29,33.29,46800.0,16.5956,16.6005,16.5657,16.5657,46800.0
2006-09-12 10:40:00,33.3,33.3,33.26,33.26,20200.0,16.5707,16.5707,16.5508,16.5508,20200.0
2006-09-12 10:50:00,33.26,33.31,33.26,33.31,21800.0,16.5508,16.5756,16.5508,16.5756,21800.0
2006-09-12 11:00:00,33.33,33.4,33.32,33.38,25000.0,16.5856,16.6204,16.5806,16.6105,25000.0
2006-09-12 11:10:00,33.39,33.42,33.38,33.39,33000.0,16.6155,16.6304,16.6105,16.6155,33000.0
2006-09-12 11:20:00,33.38,33.45,33.38,33.42,23600.0,16.6105,16.6453,16.6105,16.6304,23600.0
2006-09-12 11:30:00,33.42,33.48,33.42,33.46,36600.0,16.6304,16.6602,16.6304,16.6503,36600.0
2006-09-12 11:40:00,33.45,33.45,33.29,33.3,31200.0,16.6453,16.6453,16.5657,16.5707,31200.0
2006-09-12 11:50:00,33.31,33.38,33.29,33.38,18400.0,16.5756,16.6105,16.5657,16.6105,18400.0
2006-09-12 12:00:00,33.37,33.47,33.35,33.46,31800.0,16.6055,16.6553,16.5956,16.6503,31800.0
2006-09-12 12:10:00,33.45,33.48,33.44,33.48,13400.0,16.6453,16.6602,16.6403,16.6602,13400.0
2006-09-12 12:20:00,33.49,33.56,33.48,33.52,21200.0,16.6652,16.7001,16.6602,16.6801,21200.0
2006-09-12 12:30:00,33.51,33.54,33.46,33.46,20000.0,16.6752,16.6901,16.6503,16.6503,20000.0
2006-09-12 12:40:00,33.46,33.46,33.4,33.45,13600.0,16.6503,16.6503,16.6204,16.6453,13600.0
2006-09-12 12:50:00,33.45,33.45,33.39,33.4,10600.0,16.6453,16.6453,16.6155,16.6204,10600.0
2006-09-12 13:00:00,33.4,33.43,33.4,33.43,17200.0,16.6204,16.6354,16.6204,16.6354,17200.0
2006-09-12 13:10:00,33.43,33.43,33.4,33.4,10600.0,16.6354,16.6354,16.6204,16.6204,10600.0
2006-09-12 13:20:00,33.39,33.41,33.38,33.39,11600.0,16.6155,16.6254,16.6105,16.6155,11600.0
2006-09-12 13:30:00,33.39,33.4,33.31,33.34,43000.0,16.6155,16.6204,16.5756,16.5906,43000.0
2006-09-12 13:40:00,33.34,33.35,33.3,33.35,20200.0,16.5906,16.5956,16.5707,16.5956,20200.0
2006-09-12 13:50:00,33.37,33.37,33.32,33.33,23400.0,16.6055,16.6055,16.5806,16.5856,23400.0
2006-09-12 14:00:00,33.33,33.33,33.27,33.28,11200.0,16.5856,16.5856,16.5557,16.5607,11200.0
2006-09-12 14:10:00,33.27,33.27,33.22,33.26,26000.0,16.5557,16.5557,16.5309,16.5508,26000.0
2006-09-12 14:20:00,33.25,33.25,33.2,33.2,49800.0,16.5458,16.5458,16.5209,16.5209,49800.0
2006-09-12 14:30:00,33.2,33.21,33.16,33.16,43800.0,16.5209,16.5259,16.501,16.501,43800.0
2006-09-12 14:40:00,33.16,33.17,33.0,33.01,46000.0,16.501,16.506,16.4214,16.4264,46000.0
2006-09-12 14:50:00,33.0,33.09,32.99,33.07,121600.0,16.4214,16.4662,16.4164,16.4562,121600.0
2006-09-12 15:00:00,33.09,33.14,33.06,33.11,52200.0,16.4662,16.4911,16.4512,16.4761,52200.0
2006-09-12 15:10:00,33.11,33.15,33.1,33.13,31600.0,16.4761,16.496,16.4711,16.4861,31600.0
2006-09-12 15:20:00,33.13,33.16,33.11,33.12,101000.0,16.4861,16.501,16.4761,16.4811,101000.0
2006-09-12 15:30:00,33.13,33.14,33.06,33.1,47600.0,16.4861,16.4911,16.4512,16.4711,47600.0
2006-09-12 15:40:00,33.1,33.24,33.08,33.16,209000.0,16.4711,16.5408,16.4612,16.501,209000.0
2006-09-12 15:50:00,33.15,33.17,33.08,33.09,236000.0,16.496,16.506,16.4612,16.4662,236000.0
2006-09-13 09:30:00,32.93,33.06,32.93,33.02,66800.0,16.3866,16.4512,16.3866,16.4313,66800.0
2006-09-13 09:40:00,32.99,33.02,32.85,32.85,47600.0,16.4164,16.4313,16.3467,16.3467,47600.0
2006-09-13 09:50:00,32.85,32.86,32.68,32.72,75400.0,16.3467,16.3517,16.2621,16.2821,75400.0
2006-09-13 10:00:00,32.72,32.72,32.6,32.68,332000.0,16.2821,16.2821,16.2223,16.2621,332000.0
2006-09-13 10:10:00,32.65,32.77,32.65,32.73,88800.0,16.2472,16.3069,16.2472,16.287,88800.0
2006-09-13 10:20:00,32.8,32.83,32.69,32.75,120600.0,16.3219,16.3368,16.2671,16.297,120600.0
2006-09-13 10:30:00,32.73,32.83,32.72,32.83,34000.0,16.287,16.3368,16.2821,16.3368,34000.0
2006-09-13 10:40:00,32.83,32.98,32.83,32.94,39600.0,16.3368,16.4114,16.3368,16.3915,39600.0
2006-09-13 10:50:00,32.93,32.94,32.86,32.9,33200.0,16.3866,16.3915,16.3517,16.3716,33200.0
2006-09-13 11:00:00,32.9,32.95,32.88,32.91,16600.0,16.3716,16.3965,16.3617,16.3766,16600.0
2006-09-13 11:10:00,32.91,32.92,32.84,32.88,23000.0,16.3766,16.3816,16.3418,16.3617,23000.0
2006-09-13 11:20:00,32.88,32.88,32.83,32.87,26600.0,16.3617,16.3617,16.3368,16.3567,26600.0
2006-09-13 11:30:00,32.87,32.88,32.8,32.84,167800.0,16.3567,16.3617,16.3219,16.3418,167800.0
2006-09-13 11:40:00,32.82,32.93,32.82,32.89,22800.0,16.3318,16.3866,16.3318,16.3666,22800.0
2006-09-13 11:50:00,32.88,32.9,32.79,32.82,71200.0,16.3617,16.3716,16.3169,16.3318,71200.0
2006-09-13 12:00:00,32.81,32.85,32.79,32.85,29000.0,16.3268,16.3467,16.3169,16.3467,29000.0
2006-09-13 12:10:00,32.83,32.9,32.83,32.88,14000.0,16.3368,16.3716,16.3368,16.3617,14000.0
2006-09-13 12:20:00,32.88,32.92,32.87,32.9,24800.0,16.3617,16.3816,16.3567,16.3716,24800.0
2006-09-13 12:30:00,32.9,32.91,32.89,32.9,9400.0,16.3716,16.3766,16.3666,16.3716,9400.0
2006-09-13 12:40:00,32.91,32.93,32.9,32.92,22600.0,16.3766,16.3866,16.3716,16.3816,22600.0
2006-09-13 12:50:00,32.92,32.92,32.87,32.88,20000.0,16.3816,16.3816,16.3567,16.3617,20000.0
2006-09-13 13:00:00,32.89,32.9,32.85,32.85,13600.0,16.3666,16.3716,16.3467,16.3467,13600.0
2006-09-13 13:10:00,32.85,32.85,32.75,32.77,23000.0,16.3467,16.3467,16.297,16.3069,23000.0
2006-09-13 13:20:00,32.77,32.77,32.74,32.74,21200.0,16.3069,16.3069,16.292,16.292,21200.0
2006-09-13 13:30:00,32.74,32.8,32.74,32.8,7400.0,16.292,16.3219,16.292,16.3219,7400.0
2006-09-13 13:40:00,32.81,32.82,32.81,32.82,10600.0,16.3268,16.3318,16.3268,16.3318,10600.0
2006-09-13 13:50:00,32.84,32.88,32.84,32.85,22200.0,16.3418,16.3617,16.3418,16.3467,22200.0
2006-09-13 14:00:00,32.84,32.88,32.84,32.85,17600.0,16.3418,16.3617,16.3418,16.3467,17600.0
2006-09-13 14:10:00,32.85,32.89,32.85,32.85,12800.0,16.3467,16.3666,16.3467,16.3467,12800.0
2006-09-13 14:20:00,32.88,32.92,32.85,32.9,8400.0,16.3617,16.3816,16.3467,16.3716,8400.0
2006-09-13 14:30:00,32.91,33.02,32.9,33.02,95600.0,16.3766,16.4313,16.3716,16.4313,95600.0
2006-09-13 14:40:00,33.02,33.09,33.02,33.05,39600.0,16.4313,16.4662,16.4313,16.4463,39600.0
2006-09-13 14:50:00,33.04,33.1,33.04,33.07,77800.0,16.4413,16.4711,16.4413,16.4562,77800.0
2006-09-13 15:00:00,33.08,33.15,33.08,33.15,48000.0,16.4612,16.496,16.4612,16.496,48000.0
2006-09-13 15:10:00,33.15,33.19,33.14,33.19,22000.0,16.496,16.5159,16.4911,16.5159,22000.0
2006-09-13 15:20:00,33.21,33.21,33.09,33.12,80600.0,16.5259,16.5259,16.4662,16.4811,80600.0
2006-09-13 15:30:00,33.1,33.1,32.93,32.99,250200.0,16.4711,16.4711,16.3866,16.4164,250200.0
2006-09-13 15:40:00,33.0,33.02,32.99,33.02,31400.0,16.4214,16.4313,16.4164,16.4313,31400.0
2006-09-13 15:50:00,33.02,33.15,33.02,33.08,76200.0,16.4313,16.496,16.4313,16.4612,76200.0
2006-09-14 09:30:00,33.27,33.4,33.25,33.33,70200.0,16.5557,16.6204,16.5458,16.5856,70200.0
2006-09-14 09:40:00,33.3,33.35,33.26,33.3,47800.0,16.5707,16.5956,16.5508,16.5707,47800.0
2006-09-14 09:50:00,33.3,33.31,33.24,33.3,22400.0,16.5707,16.5756,16.5408,16.5707,22400.0
2006-09-14 10:00:00,33.3,33.32,33.27,33.3,28000.0,16.5707,16.5806,16.5557,16.5707,28000.0
2006-09-14 10:10:00,33.3,33.3,33.29,33.3,26200.0,16.5707,16.5707,16.5657,16.5707,26200.0
2006-09-14 10:20:00,33.3,33.3,33.25,33.27,40400.0,16.5707,16.5707,16.5458,16.5557,40400.0
2006-09-14 10:30:00,33.27,33.27,33.21,33.21,25600.0,16.5557,16.5557,16.5259,16.5259,25600.0
2006-09-14 10:40:00,33.21,33.24,33.2,33.21,12200.0,16.5259,16.5408,16.5209,16.5259,12200.0
2006-09-14 10:50:00,33.2,33.2,33.13,33.16,35800.0,16.5209,16.5209,16.4861,16.501,35800.0
2006-09-14 11:00:00,33.16,33.21,33.16,33.19,10600.0,16.501,16.5259,16.501,16.5159,10600.0
2006-09-14 11:10:00,33.2,33.24,33.19,33.21,18600.0,16.5209,16.5408,16.5159,16.5259,18600.0
2006-09-14 11:20:00,33.21,33.23,33.18,33.18,37000.0,16.5259,16.5358,16.511,16.511,37000.0
2006-09-14 11:30:00,33.18,33.19,33.16,33.19,39000.0,16.511,16.5159,16.501,16.5159,39000.0
2006-09-14 11:40:00,33.19,33.21,33.11,33.12,143200.0,16.5159,16.5259,16.4761,16.4811,143200.0
2006-09-14 11:50:00,33.1,33.13,33.1,33.12,25000.0,16.4711,16.4861,16.4711,16.4811,25000.0
2006-09-14 12:00:00,33.12,33.12,33.04,33.05,31600.0,16.4811,16.4811,16.4413,16.4463,31600.0
2006-09-14 12:10:00,33.04,33.06,32.97,33.0,49800.0,16.4413,16.4512,16.4065,16.4214,49800.0
2006-09-14 12:20:00,33.01,33.13,33.01,33.09,59200.0,16.4264,16.4861,16.4264,16.4662,59200.0
2006-09-14 12:30:00,33.07,33.1,33.06,33.08,49200.0,16.4562,16.4711,16.4512,16.4612,49200.0
2006-09-14 12:40:00,33.07,33.12,33.05,33.1,29800.0,16.4562,16.4811,16.4463,16.4711,29800.0
2006-09-14 12:50:00,33.1,33.12,33.09,33.09,30400.0,16.4711,16.4811,16.4662,16.4662,30400.0
2006-09-14 13:00:00,33.1,33.11,33.08,33.1,19200.0,16.4711,16.4761,16.4612,16.4711,19200.0
2006-09-14 13:10:00,33.12,33.12,33.08,33.09,54000.0,16.4811,16.4811,16.4612,16.4662,54000.0
2006-09-14 13:20:00,33.08,33.12,33.08,33.1,30200.0,16.4612,16.4811,16.4612,16.4711,30200.0
2006-09-14 13:30:00,33.1,33.13,33.09,33.1,32200.0,16.4711,16.4861,16.4662,16.4711,32200.0
2006-09-14 13:40:00,33.1,33.13,33.08,33.1,35000.0,16.4711,16.4861,16.4612,16.4711,35000.0
2006-09-14 13:50:00,33.1,33.17,33.1,33.13,47400.0,16.4711,16.506,16.4711,16.4861,47400.0
2006-09-14 14:00:00,33.12,33.13,33.06,33.07,22000.0,16.4811,16.4861,16.4512,16.4562,22000.0
2006-09-14 14:10:00,33.07,33.07,33.05,33.05,17000.0,16.4562,16.4562,16.4463,16.4463,17000.0
2006-09-14 14:20:00,33.06,33.09,33.02,33.02,36000.0,16.4512,16.4662,16.4313,16.4313,36000.0
2006-09-14 14:30:00,33.02,33.08,33.02,33.06,16000.0,16.4313,16.4612,16.4313,16.4512,16000.0
2006-09-14 14:40:00,33.06,33.06,33.0,33.0,42000.0,16.4512,16.4512,16.4214,16.4214,42000.0
2006-09-14 14:50:00,33.01,33.02,32.91,32.91,62600.0,16.4264,16.4313,16.3766,16.3766,62600.0
2006-09-14 15:00:00,32.91,32.96,32.9,32.9,35800.0,16.3766,16.4015,16.3716,16.3716,35800.0
2006-09-14 15:10:00,32.9,32.92,32.87,32.9,33600.0,16.3716,16.3816,16.3567,16.3716,33600.0
2006-09-14 15:20:00,32.9,32.94,32.88,32.91,24200.0,16.3716,16.3915,16.3617,16.3766,24200.0
2006-09-14 15:30:00,32.92,32.98,32.91,32.97,63200.0,16.3816,16.4114,16.3766,16.4065,63200.0
2006-09-14 15:40:00,32.96,33.04,32.95,33.0,192600.0,16.4015,16.4413,16.3965,16.4214,192600.0
2006-09-14 15:50:00,32.99,33.16,32.99,33.13,452800.0,16.4164,16.501,16.4164,16.4861,452800.0
2006-09-15 09:30:00,30.88,31.38,30.88,31.15,1679200.0,15.3664,15.6152,15.3664,15.5008,1679200.0
2006-09-15 09:40:00,31.15,31.2,31.0,31.07,1221800.0,15.5008,15.5257,15.4261,15.461,1221800.0
2006-09-15 09:50:00,31.05,31.08,31.0,31.03,729800.0,15.451,15.466,15.4261,15.4411,729800.0
2006-09-15 10:00:00,31.03,31.05,30.8,30.89,1801800.0,15.4411,15.451,15.3266,15.3714,1801800.0
2006-09-15 10:10:00,30.89,30.9,30.79,30.81,606400.0,15.3714,15.3764,15.3217,15.3316,606400.0
2006-09-15 10:20:00,30.81,30.85,30.8,30.85,671200.0,15.3316,15.3515,15.3266,15.3515,671200.0
2006-09-15 10:30:00,30.84,31.17,30.84,30.91,869600.0,15.3465,15.5107,15.3465,15.3814,869600.0
2006-09-15 10:40:00,30.91,31.0,30.8,30.83,826600.0,15.3814,15.4261,15.3266,15.3416,826600.0
2006-09-15 10:50:00,30.83,30.89,30.79,30.87,397200.0,15.3416,15.3714,15.3217,15.3615,397200.0
2006-09-15 11:00:00,30.87,30.96,30.83,30.86,357800.0,15.3615,15.4062,15.3416,15.3565,357800.0
2006-09-15 11:10:00,30.86,30.93,30.85,30.9,253400.0,15.3565,15.3913,15.3515,15.3764,253400.0
2006-09-15 11:20:00,30.9,30.95,30.88,30.9,900600.0,15.3764,15.4013,15.3664,15.3764,900600.0
2006-09-15 11:30:00,30.91,30.92,30.83,30.85,428800.0,15.3814,15.3863,15.3416,15.3515,428800.0
2006-09-15 11:40:00,30.84,30.94,30.83,30.91,749000.0,15.3465,15.3963,15.3416,15.3814,749000.0
2006-09-15 11:50:00,30.91,30.93,30.89,30.91,450200.0,15.3814,15.3913,15.3714,15.3814,450200.0
2006-09-15 12:00:00,30.91,30.93,30.9,30.91,541200.0,15.3814,15.3913,15.3764,15.3814,541200.0
2006-09-15 12:10:00,30.91,30.93,30.89,30.93,298000.0,15.3814,15.3913,15.3714,15.3913,298000.0
2006-09-15 12:20:00,30.93,30.94,30.92,30.93,143800.0,15.3913,15.3963,15.3863,15.3913,143800.0
2006-09-15 12:30:00,30.92,30.97,30.92,30.93,201800.0,15.3863,15.4112,15.3863,15.3913,201800.0
2006-09-15 12:40:00,30.93,30.93,30.89,30.92,1553000.0,15.3913,15.3913,15.3714,15.3863,1553000.0
2006-09-15 12:50:00,30.93,30.93,30.9,30.91,270600.0,15.3913,15.3913,15.3764,15.3814,270600.0
2006-09-15 13:00:00,30.92,30.95,30.9,30.94,96600.0,15.3863,15.4013,15.3764,15.3963,96600.0
2006-09-15 13:10:00,30.94,31.06,30.94,30.97,234600.0,15.3963,15.456,15.3963,15.4112,234600.0
2006-09-15 13:20:00,30.97,31.0,30.94,30.95,352000.0,15.4112,15.4261,15.3963,15.4013,352000.0
2006-09-15 13:30:00,30.95,30.95,30.9,30.93,449200.0,15.4013,15.4013,15.3764,15.3913,449200.0
2006-09-15 13:40:00,30.92,30.96,30.92,30.95,87400.0,15.3863,15.4062,15.3863,15.4013,87400.0
2006-09-15 13:50:00,30.95,30.97,30.93,30.97,230400.0,15.4013,15.4112,15.3913,15.4112,230400.0
2006-09-15 14:00:00,30.97,30.97,30.9,30.93,1362400.0,15.4112,15.4112,15.3764,15.3913,1362400.0
2006-09-15 14:10:00,30.93,30.98,30.93,30.93,1163000.0,15.3913,15.4162,15.3913,15.3913,1163000.0
2006-09-15 14:20:00,30.9,30.97,30.9,30.93,424600.0,15.3764,15.4112,15.3764,15.3913,424600.0
2006-09-15 14:30:00,30.93,30.98,30.93,30.96,183200.0,15.3913,15.4162,15.3913,15.4062,183200.0
2006-09-15 14:40:00,30.98,31.05,30.95,30.95,1376600.0,15.4162,15.451,15.4013,15.4013,1376600.0
2006-09-15 14:50:00,30.96,31.03,30.95,30.96,433800.0,15.4062,15.4411,15.4013,15.4062,433800.0
2006-09-15 15:00:00,30.96,30.97,30.95,30.95,159200.0,15.4062,15.4112,15.4013,15.4013,159200.0
2006-09-15 15:10:00,30.95,31.04,30.95,31.03,122400.0,15.4013,15.4461,15.4013,15.4411,122400.0
2006-09-15 15:20:00,31.04,31.07,30.98,30.99,370200.0,15.4461,15.461,15.4162,15.4212,370200.0
2006-09-15 15:30:00,30.99,31.0,30.97,31.0,384000.0,15.4212,15.4261,15.4112,15.4261,384000.0
2006-09-15 15:40:00,30.99,31.02,30.93,31.01,403200.0,15.4212,15.4361,15.3913,15.4311,403200.0
2006-09-15 15:50:00,31.0,31.01,30.93,30.97,412000.0,15.4261,15.4311,15.3913,15.4112,412000.0
2006-09-18 09:30:00,30.83,30.9,30.81,30.81,200200.0,15.3416,15.3764,15.3316,15.3316,200200.0
2006-09-18 09:40:00,30.8,30.83,30.62,30.67,182600.0,15.3266,15.3416,15.2371,15.2619,182600.0
2006-09-18 09:50:00,30.67,30.84,30.67,30.83,66200.0,15.2619,15.3465,15.2619,15.3416,66200.0
2006-09-18 10:00:00,30.82,30.96,30.82,30.88,101800.0,15.3366,15.4062,15.3366,15.3664,101800.0
2006-09-18 10:10:00,30.88,31.04,30.86,31.02,68800.0,15.3664,15.4461,15.3565,15.4361,68800.0
2006-09-18 10:20:00,31.04,31.16,31.0,31.0,96000.0,15.4461,15.5058,15.4261,15.4261,96000.0
2006-09-18 10:30:00,31.0,31.05,31.0,31.03,93000.0,15.4261,15.451,15.4261,15.4411,93000.0
2006-09-18 10:40:00,31.03,31.12,31.02,31.06,127800.0,15.4411,15.4859,15.4361,15.456,127800.0
2006-09-18 10:50:00,31.05,31.05,30.84,30.84,117200.0,15.451,15.451,15.3465,15.3465,117200.0
2006-09-18 11:00:00,30.85,30.85,30.78,30.8,61600.0,15.3515,15.3515,15.3167,15.3266,61600.0
2006-09-18 11:10:00,30.8,30.92,30.8,30.92,46200.0,15.3266,15.3863,15.3266,15.3863,46200.0
2006-09-18 11:20:00,30.93,30.93,30.79,30.84,86000.0,15.3913,15.3913,15.3217,15.3465,86000.0
2006-09-18 11:30:00,30.84,30.86,30.79,30.8,42800.0,15.3465,15.3565,15.3217,15.3266,42800.0
2006-09-18 11:40:00,30.8,30.8,30.7,30.74,90600.0,15.3266,15.3266,15.2769,15.2968,90600.0
2006-09-18 11:50:00,30.73,30.78,30.73,30.75,57000.0,15.2918,15.3167,15.2918,15.3017,57000.0
2006-09-18 12:00:00,30.75,30.78,30.68,30.77,300400.0,15.3017,15.3167,15.2669,15.3117,300400.0
2006-09-18 12:10:00,30.77,30.78,30.72,30.74,317000.0,15.3117,15.3167,15.2868,15.2968,317000.0
2006-09-18 12:20:00,30.74,30.77,30.7,30.7,675200.0,15.2968,15.3117,15.2769,15.2769,675200.0
2006-09-18 12:30:00,30.7,30.75,30.69,30.74,34200.0,15.2769,15.3017,15.2719,15.2968,34200.0
2006-09-18 12:40:00,30.74,30.75,30.63,30.68,1305400.0,15.2968,15.3017,15.242,15.2669,1305400.0
2006-09-18 12:50:00,30.68,30.7,30.68,30.68,37000.0,15.2669,15.2769,15.2669,15.2669,37000.0
2006-09-18 13:00:00,30.68,30.74,30.68,30.68,44400.0,15.2669,15.2968,15.2669,15.2669,44400.0
2006-09-18 13:10:00,30.68,30.71,30.63,30.68,252200.0,15.2669,15.2818,15.242,15.2669,252200.0
2006-09-18 13:20:00,30.67,30.7,30.67,30.69,62800.0,15.2619,15.2769,15.2619,15.2719,62800.0
2006-09-18 13:30:00,30.7,30.72,30.68,30.7,69800.0,15.2769,15.2868,15.2669,15.2769,69800.0
2006-09-18 13:40:00,30.69,30.69,30.64,30.67,53400.0,15.2719,15.2719,15.247,15.2619,53400.0
2006-09-18 13:50:00,30.67,30.67,30.62,30.64,98200.0,15.2619,15.2619,15.2371,15.247,98200.0
2006-09-18 14:00:00,30.65,30.67,30.64,30.65,43000.0,15.252,15.2619,15.247,15.252,43000.0
2006-09-18 14:10:00,30.65,30.71,30.65,30.69,70400.0,15.252,15.2818,15.252,15.2719,70400.0
2006-09-18 14:20:00,30.69,30.74,30.68,30.73,244800.0,15.2719,15.2968,15.2669,15.2918,244800.0
2006-09-18 14:30:00,30.74,30.76,30.68,30.75,82000.0,15.2968,15.3067,15.2669,15.3017,82000.0
2006-09-18 14:40:00,30.75,30.76,30.71,30.72,345600.0,15.3017,15.3067,15.2818,15.2868,345600.0
2006-09-18 14:50:00,30.72,30.74,30.72,30.73,31800.0,15.2868,15.2968,15.2868,15.2918,31800.0
2006-09-18 15:00:00,30.72,30.75,30.71,30.73,136000.0,15.2868,15.3017,15.2818,15.2918,136000.0
2006-09-18 15:10:00,30.73,30.75,30.67,30.67,174000.0,15.2918,15.3017,15.2619,15.2619,174000.0
2006-09-18 15:20:00,30.67,30.73,30.66,30.7,131800.0,15.2619,15.2918,15.257,15.2769,131800.0
2006-09-18 15:30:00,30.7,30.78,30.69,30.75,210400.0,15.2769,15.3167,15.2719,15.3017,210400.0
2006-09-18 15:40:00,30.75,30.78,30.72,30.75,212800.0,15.3017,15.3167,15.2868,15.3017,212800.0
2006-09-18 15:50:00,30.78,30.78,30.68,30.71,256200.0,15.3167,15.3167,15.2669,15.2818,256200.0
2006-09-19 09:30:00,30.68,30.83,30.66,30.74,108400.0,15.2669,15.3416,15.257,15.2968,108400.0
2006-09-19 09:40:00,30.71,30.8,30.71,30.77,244000.0,15.2818,15.3266,15.2818,15.3117,244000.0
2006-09-19 09:50:00,30.78,30.84,30.74,30.8,197000.0,15.3167,15.3465,15.2968,15.3266,197000.0
2006-09-19 10:00:00,30.82,30.83,30.71,30.72,394800.0,15.3366,15.3416,15.2818,15.2868,394800.0
2006-09-19 10:10:00,30.73,30.77,30.71,30.75,80200.0,15.2918,15.3117,15.2818,15.3017,80200.0
2006-09-19 10:20:00,30.75,30.82,30.75,30.79,659800.0,15.3017,15.3366,15.3017,15.3217,659800.0
2006-09-19 10:30:00,30.78,30.8,30.75,30.76,73200.0,15.3167,15.3266,15.3017,15.3067,73200.0
2006-09-19 10:40:00,30.75,30.79,30.75,30.77,61000.0,15.3017,15.3217,15.3017,15.3117,61000.0
2006-09-19 10:50:00,30.77,30.78,30.74,30.75,82400.0,15.3117,15.3167,15.2968,15.3017,82400.0
2006-09-19 11:00:00,30.76,30.78,30.75,30.77,55400.0,15.3067,15.3167,15.3017,15.3117,55400.0
2006-09-19 11:10:00,30.77,30.78,30.75,30.76,39600.0,15.3117,15.3167,15.3017,15.3067,39600.0
2006-09-19 11:20:00,30.75,30.8,30.75,30.78,53200.0,15.3017,15.3266,15.3017,15.3167,53200.0
2006-09-19 11:30:00,30.78,30.8,30.76,30.79,76400.0,15.3167,15.3266,15.3067,15.3217,76400.0
2006-09-19 11:40:00,30.79,30.8,30.74,30.76,40600.0,15.3217,15.3266,15.2968,15.3067,40600.0
2006-09-19 11:50:00,30.77,30.8,30.75,30.77,35600.0,15.3117,15.3266,15.3017,15.3117,35600.0
2006-09-19 12:00:00,30.77,30.84,30.75,30.84,148000.0,15.3117,15.3465,15.3017,15.3465,148000.0
2006-09-19 12:10:00,30.85,30.85,30.81,30.83,82400.0,15.3515,15.3515,15.3316,15.3416,82400.0
2006-09-19 12:20:00,30.83,30.83,30.8,30.81,53800.0,15.3416,15.3416,15.3266,15.3316,53800.0
2006-09-19 12:30:00,30.81,30.86,30.81,30.86,68000.0,15.3316,15.3565,15.3316,15.3565,68000.0
2006-09-19 12:40:00,30.86,30.91,30.82,30.9,302800.0,15.3565,15.3814,15.3366,15.3764,302800.0
2006-09-19 12:50:00,30.91,30.93,30.89,30.93,94400.0,15.3814,15.3913,15.3714,15.3913,94400.0
2006-09-19 13:00:00,30.93,30.94,30.88,30.88,72400.0,15.3913,15.3963,15.3664,15.3664,72400.0
2006-09-19 13:10:00,30.88,30.93,30.88,30.92,29000.0,15.3664,15.3913,15.3664,15.3863,29000.0
2006-09-19 13:20:00,30.92,30.95,30.85,30.88,283400.0,15.3863,15.4013,15.3515,15.3664,283400.0
2006-09-19 13:30:00,30.87,30.93,30.85,30.88,111000.0,15.3615,15.3913,15.3515,15.3664,111000.0
2006-09-19 13:40:00,30.86,30.93,30.86,30.92,66800.0,15.3565,15.3913,15.3565,15.3863,66800.0
2006-09-19 13:50:00,30.92,30.93,30.85,30.86,264400.0,15.3863,15.3913,15.3515,15.3565,264400.0
2006-09-19 14:00:00,30.86,30.91,30.83,30.84,97600.0,15.3565,15.3814,15.3416,15.3465,97600.0
2006-09-19 14:10:00,30.84,30.84,30.8,30.82,44200.0,15.3465,15.3465,15.3266,15.3366,44200.0
2006-09-19 14:20:00,30.82,30.85,30.82,30.84,31000.0,15.3366,15.3515,15.3366,15.3465,31000.0
2006-09-19 14:30:00,30.83,30.83,30.77,30.77,87600.0,15.3416,15.3416,15.3117,15.3117,87600.0
2006-09-19 14:40:00,30.76,30.83,30.74,30.79,119200.0,15.3067,15.3416,15.2968,15.3217,119200.0
2006-09-19 14:50:00,30.79,30.83,30.75,30.8,139400.0,15.3217,15.3416,15.3017,15.3266,139400.0
2006-09-19 15:00:00,30.81,30.84,30.79,30.84,87200.0,15.3316,15.3465,15.3217,15.3465,87200.0
2006-09-19 15:10:00,30.84,30.84,30.78,30.78,188800.0,15.3465,15.3465,15.3167,15.3167,188800.0
2006-09-19 15:20:00,30.78,30.85,30.78,30.82,282400.0,15.3167,15.3515,15.3167,15.3366,282400.0
2006-09-19 15:30:00,30.82,30.84,30.73,30.73,241200.0,15.3366,15.3465,15.2918,15.2918,241200.0
2006-09-19 15:40:00,30.74,30.75,30.62,30.74,2556800.0,15.2968,15.3017,15.2371,15.2968,2556800.0
2006-09-19 15:50:00,30.74,30.78,30.7,30.75,169200.0,15.2968,15.3167,15.2769,15.3017,169200.0
2006-09-20 09:30:00,30.8,30.85,30.66,30.66,392800.0,15.3266,15.3515,15.257,15.257,392800.0
2006-09-20 09:40:00,30.66,30.72,30.63,30.65,43200.0,15.257,15.2868,15.242,15.252,43200.0
2006-09-20 09:50:00,30.63,30.68,30.6,30.65,74600.0,15.242,15.2669,15.2271,15.252,74600.0
2006-09-20 10:00:00,30.65,30.73,30.6,30.68,138000.0,15.252,15.2918,15.2271,15.2669,138000.0
2006-09-20 10:10:00,30.67,30.73,30.61,30.68,75600.0,15.2619,15.2918,15.2321,15.2669,75600.0
2006-09-20 10:20:00,30.68,30.71,30.63,30.65,370000.0,15.2669,15.2818,15.242,15.252,370000.0
2006-09-20 10:30:00,30.66,30.7,30.61,30.68,92000.0,15.257,15.2769,15.2321,15.2669,92000.0
2006-09-20 10:40:00,30.68,30.75,30.66,30.74,56200.0,15.2669,15.3017,15.257,15.2968,56200.0
2006-09-20 10:50:00,30.74,30.75,30.72,30.73,62600.0,15.2968,15.3017,15.2868,15.2918,62600.0
2006-09-20 11:00:00,30.73,30.75,30.71,30.75,58400.0,15.2918,15.3017,15.2818,15.3017,58400.0
2006-09-20 11:10:00,30.75,30.8,30.72,30.74,231000.0,15.3017,15.3266,15.2868,15.2968,231000.0
2006-09-20 11:20:00,30.73,30.81,30.73,30.78,45000.0,15.2918,15.3316,15.2918,15.3167,45000.0
2006-09-20 11:30:00,30.78,30.8,30.77,30.78,39200.0,15.3167,15.3266,15.3117,15.3167,39200.0
2006-09-20 11:40:00,30.78,30.91,30.78,30.8,193800.0,15.3167,15.3814,15.3167,15.3266,193800.0
2006-09-20 11:50:00,30.8,30.8,30.7,30.73,101600.0,15.3266,15.3266,15.2769,15.2918,101600.0
2006-09-20 12:00:00,30.74,30.8,30.71,30.8,246400.0,15.2968,15.3266,15.2818,15.3266,246400.0
2006-09-20 12:10:00,30.8,30.86,30.79,30.84,50000.0,15.3266,15.3565,15.3217,15.3465,50000.0
2006-09-20 12:20:00,30.85,30.85,30.84,30.84,68400.0,15.3515,15.3515,15.3465,15.3465,68400.0
2006-09-20 12:30:00,30.84,30.86,30.82,30.82,143200.0,15.3465,15.3565,15.3366,15.3366,143200.0
2006-09-20 12:40:00,30.83,30.85,30.8,30.83,36000.0,15.3416,15.3515,15.3266,15.3416,36000.0
2006-09-20 12:50:00,30.84,30.85,30.83,30.85,70400.0,15.3465,15.3515,15.3416,15.3515,70400.0
2006-09-20 13:00:00,30.85,30.85,30.82,30.82,29800.0,15.3515,15.3515,15.3366,15.3366,29800.0
2006-09-20 13:10:00,30.82,30.83,30.82,30.82,45800.0,15.3366,15.3416,15.3366,15.3366,45800.0
2006-09-20 13:20:00,30.82,30.84,30.82,30.82,80600.0,15.3366,15.3465,15.3366,15.3366,80600.0
2006-09-20 13:30:00,30.83,30.9,30.82,30.82,302400.0,15.3416,15.3764,15.3366,15.3366,302400.0
2006-09-20 13:40:00,30.82,30.9,30.81,30.9,78400.0,15.3366,15.3764,15.3316,15.3764,78400.0
2006-09-20 13:50:00,30.9,30.9,30.83,30.83,114000.0,15.3764,15.3764,15.3416,15.3416,114000.0
2006-09-20 14:00:00,30.85,30.88,30.81,30.86,78800.0,15.3515,15.3664,15.3316,15.3565,78800.0
2006-09-20 14:10:00,30.88,30.9,30.82,30.88,86600.0,15.3664,15.3764,15.3366,15.3664,86600.0
2006-09-20 14:20:00,30.86,30.88,30.79,30.8,133600.0,15.3565,15.3664,15.3217,15.3266,133600.0
2006-09-20 14:30:00,30.79,30.86,30.78,30.81,197200.0,15.3217,15.3565,15.3167,15.3316,197200.0
2006-09-20 14:40:00,30.81,30.82,30.7,30.73,96800.0,15.3316,15.3366,15.2769,15.2918,96800.0
2006-09-20 14:50:00,30.73,30.75,30.68,30.74,39600.0,15.2918,15.3017,15.2669,15.2968,39600.0
2006-09-20 15:00:00,30.75,30.82,30.74,30.8,197600.0,15.3017,15.3366,15.2968,15.3266,197600.0
2006-09-20 15:10:00,30.81,30.81,30.71,30.74,327800.0,15.3316,15.3316,15.2818,15.2968,327800.0
2006-09-20 15:20:00,30.75,30.75,30.7,30.74,75200.0,15.3017,15.3017,15.2769,15.2968,75200.0
2006-09-20 15:30:00,30.75,30.77,30.71,30.74,78000.0,15.3017,15.3117,15.2818,15.2968,78000.0
2006-09-20 15:40:00,30.74,30.78,30.72,30.75,109200.0,15.2968,15.3167,15.2868,15.3017,109200.0
2006-09-20 15:50:00,30.75,30.75,30.68,30.7,167000.0,15.3017,15.3017,15.2669,15.2769,167000.0
2006-09-21 09:30:00,30.68,30.68,30.55,30.61,461600.0,15.2669,15.2669,15.2022,15.2321,461600.0
2006-09-21 09:40:00,30.61,30.67,30.58,30.66,145600.0,15.2321,15.2619,15.2172,15.257,145600.0
2006-09-21 09:50:00,30.66,30.73,30.54,30.58,129600.0,15.257,15.2918,15.1972,15.2172,129600.0
2006-09-21 10:00:00,30.58,30.64,30.55,30.58,188600.0,15.2172,15.247,15.2022,15.2172,188600.0
2006-09-21 10:10:00,30.58,30.61,30.55,30.57,73400.0,15.2172,15.2321,15.2022,15.2122,73400.0
2006-09-21 10:20:00,30.57,30.62,30.54,30.55,183400.0,15.2122,15.2371,15.1972,15.2022,183400.0
2006-09-21 10:30:00,30.56,30.59,30.54,30.58,237200.0,15.2072,15.2221,15.1972,15.2172,237200.0
2006-09-21 10:40:00,30.59,30.6,30.54,30.55,200600.0,15.2221,15.2271,15.1972,15.2022,200600.0
2006-09-21 10:50:00,30.55,30.58,30.54,30.56,126400.0,15.2022,15.2172,15.1972,15.2072,126400.0
2006-09-21 11:00:00,30.56,30.61,30.56,30.61,78800.0,15.2072,15.2321,15.2072,15.2321,78800.0
2006-09-21 11:10:00,30.61,30.64,30.59,30.59,28400.0,15.2321,15.247,15.2221,15.2221,28400.0
2006-09-21 11:20:00,30.59,30.6,30.54,30.55,27800.0,15.2221,15.2271,15.1972,15.2022,27800.0
2006-09-21 11:30:00,30.55,30.6,30.52,30.6,66200.0,15.2022,15.2271,15.1873,15.2271,66200.0
2006-09-21 11:40:00,30.6,30.6,30.51,30.53,67000.0,15.2271,15.2271,15.1823,15.1923,67000.0
2006-09-21 11:50:00,30.54,30.59,30.53,30.56,63000.0,15.1972,15.2221,15.1923,15.2072,63000.0
2006-09-21 12:00:00,30.56,30.57,30.47,30.5,187400.0,15.2072,15.2122,15.1624,15.1773,187400.0
2006-09-21 12:10:00,30.5,30.52,30.46,30.48,104200.0,15.1773,15.1873,15.1574,15.1674,104200.0
2006-09-21 12:20:00,30.48,30.5,30.42,30.43,34000.0,15.1674,15.1773,15.1375,15.1425,34000.0
2006-09-21 12:30:00,30.43,30.43,30.38,30.4,74600.0,15.1425,15.1425,15.1176,15.1276,74600.0
2006-09-21 12:40:00,30.4,30.42,30.29,30.3,66000.0,15.1276,15.1375,15.0728,15.0778,66000.0
2006-09-21 12:50:00,30.3,30.34,30.24,30.33,202400.0,15.0778,15.0977,15.048,15.0927,202400.0
2006-09-21 13:00:00,30.32,30.33,30.29,30.31,63000.0,15.0878,15.0927,15.0728,15.0828,63000.0
2006-09-21 13:10:00,30.31,30.33,30.29,30.31,51800.0,15.0828,15.0927,15.0728,15.0828,51800.0
2006-09-21 13:20:00,30.32,30.32,30.25,30.29,31800.0,15.0878,15.0878,15.0529,15.0728,31800.0
2006-09-21 13:30:00,30.27,30.38,30.25,30.36,97000.0,15.0629,15.1176,15.0529,15.1077,97000.0
2006-09-21 13:40:00,30.38,30.52,30.36,30.52,58800.0,15.1176,15.1873,15.1077,15.1873,58800.0
2006-09-21 13:50:00,30.52,30.52,30.36,30.39,61200.0,15.1873,15.1873,15.1077,15.1226,61200.0
2006-09-21 14:00:00,30.41,30.47,30.4,30.44,55600.0,15.1326,15.1624,15.1276,15.1475,55600.0
2006-09-21 14:10:00,30.43,30.43,30.41,30.41,20400.0,15.1425,15.1425,15.1326,15.1326,20400.0
2006-09-21 14:20:00,30.41,30.45,30.39,30.41,50400.0,15.1326,15.1525,15.1226,15.1326,50400.0
2006-09-21 14:30:00,30.39,30.47,30.39,30.46,36600.0,15.1226,15.1624,15.1226,15.1574,36600.0
2006-09-21 14:40:00,30.46,30.47,30.36,30.39,50200.0,15.1574,15.1624,15.1077,15.1226,50200.0
2006-09-21 14:50:00,30.4,30.41,30.38,30.38,29400.0,15.1276,15.1326,15.1176,15.1176,29400.0
2006-09-21 15:00:00,30.38,30.43,30.34,30.35,45200.0,15.1176,15.1425,15.0977,15.1027,45200.0
2006-09-21 15:10:00,30.35,30.42,30.33,30.39,40200.0,15.1027,15.1375,15.0927,15.1226,40200.0
2006-09-21 15:20:00,30.38,30.42,30.35,30.41,33200.0,15.1176,15.1375,15.1027,15.1326,33200.0
2006-09-21 15:30:00,30.42,30.45,30.41,30.45,242800.0,15.1375,15.1525,15.1326,15.1525,242800.0
2006-09-21 15:40:00,30.46,30.47,30.38,30.4,426600.0,15.1574,15.1624,15.1176,15.1276,426600.0
2006-09-21 15:50:00,30.4,30.45,30.39,30.45,921000.0,15.1276,15.1525,15.1226,15.1525,921000.0
2006-09-22 09:30:00,30.33,30.45,30.25,30.28,90800.0,15.0927,15.1525,15.0529,15.0679,90800.0
2006-09-22 09:40:00,30.29,30.38,30.28,30.31,48000.0,15.0728,15.1176,15.0679,15.0828,48000.0
2006-09-22 09:50:00,30.32,30.34,30.26,30.27,52000.0,15.0878,15.0977,15.0579,15.0629,52000.0
2006-09-22 10:00:00,30.27,30.4,30.26,30.4,197000.0,15.0629,15.1276,15.0579,15.1276,197000.0
2006-09-22 10:10:00,30.39,30.48,30.34,30.48,55600.0,15.1226,15.1674,15.0977,15.1674,55600.0
2006-09-22 10:20:00,30.47,30.5,30.43,30.43,41000.0,15.1624,15.1773,15.1425,15.1425,41000.0
2006-09-22 10:30:00,30.43,30.49,30.43,30.45,149200.0,15.1425,15.1724,15.1425,15.1525,149200.0
2006-09-22 10:40:00,30.45,30.46,30.42,30.44,2038400.0,15.1525,15.1574,15.1375,15.1475,2038400.0
2006-09-22 10:50:00,30.44,30.5,30.42,30.5,46800.0,15.1475,15.1773,15.1375,15.1773,46800.0
2006-09-22 11:00:00,30.5,30.56,30.48,30.55,200200.0,15.1773,15.2072,15.1674,15.2022,200200.0
2006-09-22 11:10:00,30.55,30.64,30.55,30.63,124800.0,15.2022,15.247,15.2022,15.242,124800.0
2006-09-22 11:20:00,30.63,30.68,30.62,30.64,56200.0,15.242,15.2669,15.2371,15.247,56200.0
2006-09-22 11:30:00,30.64,30.75,30.64,30.69,64600.0,15.247,15.3017,15.247,15.2719,64600.0
2006-09-22 11:40:00,30.69,30.69,30.57,30.57,19000.0,15.2719,15.2719,15.2122,15.2122,19000.0
2006-09-22 11:50:00,30.59,30.6,30.57,30.59,21200.0,15.2221,15.2271,15.2122,15.2221,21200.0
2006-09-22 12:00:00,30.59,30.63,30.59,30.6,26000.0,15.2221,15.242,15.2221,15.2271,26000.0
2006-09-22 12:10:00,30.6,30.63,30.57,30.62,22200.0,15.2271,15.242,15.2122,15.2371,22200.0
2006-09-22 12:20:00,30.64,30.67,30.64,30.65,18400.0,15.247,15.2619,15.247,15.252,18400.0
2006-09-22 12:30:00,30.64,30.66,30.61,30.65,18800.0,15.247,15.257,15.2321,15.252,18800.0
2006-09-22 12:40:00,30.65,30.7,30.64,30.69,21000.0,15.252,15.2769,15.247,15.2719,21000.0
2006-09-22 12:50:00,30.7,30.7,30.61,30.63,23000.0,15.2769,15.2769,15.2321,15.242,23000.0
2006-09-22 13:00:00,30.63,30.66,30.59,30.59,19400.0,15.242,15.257,15.2221,15.2221,19400.0
2006-09-22 13:10:00,30.59,30.59,30.53,30.58,14000.0,15.2221,15.2221,15.1923,15.2172,14000.0
2006-09-22 13:20:00,30.57,30.57,30.52,30.52,10800.0,15.2122,15.2122,15.1873,15.1873,10800.0
2006-09-22 13:30:00,30.52,30.58,30.5,30.58,24800.0,15.1873,15.2172,15.1773,15.2172,24800.0
2006-09-22 13:40:00,30.58,30.59,30.56,30.57,29200.0,15.2172,15.2221,15.2072,15.2122,29200.0
2006-09-22 13:50:00,30.57,30.65,30.57,30.63,31600.0,15.2122,15.252,15.2122,15.242,31600.0
2006-09-22 14:00:00,30.63,30.65,30.6,30.61,41200.0,15.242,15.252,15.2271,15.2321,41200.0
2006-09-22 14:10:00,30.61,30.61,30.57,30.6,26200.0,15.2321,15.2321,15.2122,15.2271,26200.0
2006-09-22 14:20:00,30.6,30.64,30.57,30.57,29200.0,15.2271,15.247,15.2122,15.2122,29200.0
2006-09-22 14:30:00,30.57,30.59,30.55,30.58,17000.0,15.2122,15.2221,15.2022,15.2172,17000.0
2006-09-22 14:40:00,30.58,30.58,30.53,30.55,19200.0,15.2172,15.2172,15.1923,15.2022,19200.0
2006-09-22 14:50:00,30.55,30.6,30.55,30.57,18400.0,15.2022,15.2271,15.2022,15.2122,18400.0
2006-09-22 15:00:00,30.57,30.57,30.54,30.55,42000.0,15.2122,15.2122,15.1972,15.2022,42000.0
2006-09-22 15:10:00,30.56,30.6,30.55,30.58,26000.0,15.2072,15.2271,15.2022,15.2172,26000.0
2006-09-22 15:20:00,30.59,30.59,30.55,30.56,26800.0,15.2221,15.2221,15.2022,15.2072,26800.0
2006-09-22 15:30:00,30.56,30.58,30.53,30.56,46800.0,15.2072,15.2172,15.1923,15.2072,46800.0
2006-09-22 15:40:00,30.56,30.58,30.48,30.49,84600.0,15.2072,15.2172,15.1674,15.1724,84600.0
2006-09-22 15:50:00,30.49,30.5,30.47,30.49,115800.0,15.1724,15.1773,15.1624,15.1724,115800.0
2006-09-25 09:30:00,30.69,30.72,30.59,30.68,74600.0,15.2719,15.2868,15.2221,15.2669,74600.0
2006-09-25 09:40:00,30.71,30.75,30.65,30.75,108400.0,15.2818,15.3017,15.252,15.3017,108400.0
2006-09-25 09:50:00,30.77,30.82,30.71,30.81,252400.0,15.3117,15.3366,15.2818,15.3316,252400.0
2006-09-25 10:00:00,30.78,30.81,30.73,30.75,90400.0,15.3167,15.3316,15.2918,15.3017,90400.0
2006-09-25 10:10:00,30.77,30.78,30.61,30.61,76800.0,15.3117,15.3167,15.2321,15.2321,76800.0
2006-09-25 10:20:00,30.63,30.65,30.61,30.63,73800.0,15.242,15.252,15.2321,15.242,73800.0
2006-09-25 10:30:00,30.63,30.64,30.58,30.62,121200.0,15.242,15.247,15.2172,15.2371,121200.0
2006-09-25 10:40:00,30.62,30.62,30.56,30.57,67200.0,15.2371,15.2371,15.2072,15.2122,67200.0
2006-09-25 10:50:00,30.57,30.6,30.56,30.57,81600.0,15.2122,15.2271,15.2072,15.2122,81600.0
2006-09-25 11:00:00,30.58,30.58,30.5,30.51,68200.0,15.2172,15.2172,15.1773,15.1823,68200.0
2006-09-25 11:10:00,30.51,30.57,30.49,30.57,47000.0,15.1823,15.2122,15.1724,15.2122,47000.0
2006-09-25 11:20:00,30.56,30.59,30.52,30.57,49600.0,15.2072,15.2221,15.1873,15.2122,49600.0
2006-09-25 11:30:00,30.57,30.59,30.57,30.57,31400.0,15.2122,15.2221,15.2122,15.2122,31400.0
2006-09-25 11:40:00,30.58,30.61,30.57,30.61,22400.0,15.2172,15.2321,15.2122,15.2321,22400.0
2006-09-25 11:50:00,30.61,30.62,30.6,30.6,13200.0,15.2321,15.2371,15.2271,15.2271,13200.0
2006-09-25 12:00:00,30.6,30.61,30.59,30.61,18800.0,15.2271,15.2321,15.2221,15.2321,18800.0
2006-09-25 12:10:00,30.62,30.69,30.61,30.68,35200.0,15.2371,15.2719,15.2321,15.2669,35200.0
2006-09-25 12:20:00,30.68,30.75,30.68,30.68,37000.0,15.2669,15.3017,15.2669,15.2669,37000.0
2006-09-25 12:30:00,30.69,30.78,30.69,30.75,51800.0,15.2719,15.3167,15.2719,15.3017,51800.0
2006-09-25 12:40:00,30.74,30.74,30.67,30.69,48600.0,15.2968,15.2968,15.2619,15.2719,48600.0
2006-09-25 12:50:00,30.69,30.74,30.68,30.7,66000.0,15.2719,15.2968,15.2669,15.2769,66000.0
2006-09-25 13:00:00,30.7,30.7,30.68,30.7,74000.0,15.2769,15.2769,15.2669,15.2769,74000.0
2006-09-25 13:10:00,30.71,30.71,30.63,30.65,102200.0,15.2818,15.2818,15.242,15.252,102200.0
2006-09-25 13:20:00,30.65,30.65,30.61,30.65,65600.0,15.252,15.252,15.2321,15.252,65600.0
2006-09-25 13:30:00,30.65,30.7,30.65,30.7,28600.0,15.252,15.2769,15.252,15.2769,28600.0
2006-09-25 13:40:00,30.7,30.78,30.66,30.66,41400.0,15.2769,15.3167,15.257,15.257,41400.0
2006-09-25 13:50:00,30.65,30.65,30.55,30.55,45600.0,15.252,15.252,15.2022,15.2022,45600.0
2006-09-25 14:00:00,30.56,30.78,30.56,30.75,45800.0,15.2072,15.3167,15.2072,15.3017,45800.0
2006-09-25 14:10:00,30.75,30.79,30.74,30.75,53400.0,15.3017,15.3217,15.2968,15.3017,53400.0
2006-09-25 14:20:00,30.74,30.76,30.7,30.72,37600.0,15.2968,15.3067,15.2769,15.2868,37600.0
2006-09-25 14:30:00,30.72,30.85,30.7,30.8,61400.0,15.2868,15.3515,15.2769,15.3266,61400.0
2006-09-25 14:40:00,30.8,30.8,30.74,30.75,27800.0,15.3266,15.3266,15.2968,15.3017,27800.0
2006-09-25 14:50:00,30.75,30.82,30.73,30.8,28400.0,15.3017,15.3366,15.2918,15.3266,28400.0
2006-09-25 15:00:00,30.8,30.82,30.75,30.76,27000.0,15.3266,15.3366,15.3017,15.3067,27000.0
2006-09-25 15:10:00,30.76,30.78,30.75,30.78,29800.0,15.3067,15.3167,15.3017,15.3167,29800.0
2006-09-25 15:20:00,30.78,30.78,30.73,30.73,60600.0,15.3167,15.3167,15.2918,15.2918,60600.0
2006-09-25 15:30:00,30.73,30.74,30.71,30.71,73200.0,15.2918,15.2968,15.2818,15.2818,73200.0
2006-09-25 15:40:00,30.71,30.76,30.7,30.75,109800.0,15.2818,15.3067,15.2769,15.3017,109800.0
2006-09-25 15:50:00,30.75,30.78,30.68,30.68,159400.0,15.3017,15.3167,15.2669,15.2669,159400.0
2006-09-26 09:30:00,30.9,30.9,30.67,30.8,127000.0,15.3764,15.3764,15.2619,15.3266,127000.0
2006-09-26 09:40:00,30.8,30.85,30.77,30.84,74400.0,15.3266,15.3515,15.3117,15.3465,74400.0
2006-09-26 09:50:00,30.84,30.93,30.81,30.93,60200.0,15.3465,15.3913,15.3316,15.3913,60200.0
2006-09-26 10:00:00,30.95,30.98,30.93,30.93,95400.0,15.4013,15.4162,15.3913,15.3913,95400.0
2006-09-26 10:10:00,30.93,30.97,30.92,30.96,48600.0,15.3913,15.4112,15.3863,15.4062,48600.0
2006-09-26 10:20:00,30.95,31.07,30.93,31.06,84000.0,15.4013,15.461,15.3913,15.456,84000.0
2006-09-26 10:30:00,31.05,31.08,30.98,30.99,57200.0,15.451,15.466,15.4162,15.4212,57200.0
2006-09-26 10:40:00,30.99,31.04,30.99,31.03,36400.0,15.4212,15.4461,15.4212,15.4411,36400.0
2006-09-26 10:50:00,31.02,31.08,31.02,31.08,27800.0,15.4361,15.466,15.4361,15.466,27800.0
2006-09-26 11:00:00,31.08,31.08,31.03,31.03,21200.0,15.466,15.466,15.4411,15.4411,21200.0
2006-09-26 11:10:00,31.03,31.03,30.93,30.93,73000.0,15.4411,15.4411,15.3913,15.3913,73000.0
2006-09-26 11:20:00,30.94,30.94,30.87,30.9,111400.0,15.3963,15.3963,15.3615,15.3764,111400.0
2006-09-26 11:30:00,30.89,30.91,30.88,30.88,23000.0,15.3714,15.3814,15.3664,15.3664,23000.0
2006-09-26 11:40:00,30.88,30.89,30.82,30.82,53400.0,15.3664,15.3714,15.3366,15.3366,53400.0
2006-09-26 11:50:00,30.83,30.88,30.81,30.87,64400.0,15.3416,15.3664,15.3316,15.3615,64400.0
2006-09-26 12:00:00,30.86,30.86,30.79,30.83,30800.0,15.3565,15.3565,15.3217,15.3416,30800.0
2006-09-26 12:10:00,30.85,30.9,30.85,30.89,42400.0,15.3515,15.3764,15.3515,15.3714,42400.0
2006-09-26 12:20:00,30.89,30.91,30.86,30.88,25600.0,15.3714,15.3814,15.3565,15.3664,25600.0
2006-09-26 12:30:00,30.88,30.9,30.85,30.85,35800.0,15.3664,15.3764,15.3515,15.3515,35800.0
2006-09-26 12:40:00,30.85,30.86,30.8,30.8,68400.0,15.3515,15.3565,15.3266,15.3266,68400.0
2006-09-26 12:50:00,30.8,30.81,30.78,30.79,42800.0,15.3266,15.3316,15.3167,15.3217,42800.0
2006-09-26 13:00:00,30.8,30.8,30.78,30.78,20000.0,15.3266,15.3266,15.3167,15.3167,20000.0
2006-09-26 13:10:00,30.78,30.79,30.74,30.76,25400.0,15.3167,15.3217,15.2968,15.3067,25400.0
2006-09-26 13:20:00,30.76,30.81,30.76,30.8,28200.0,15.3067,15.3316,15.3067,15.3266,28200.0
2006-09-26 13:30:00,30.8,30.81,30.76,30.77,19200.0,15.3266,15.3316,15.3067,15.3117,19200.0
2006-09-26 13:40:00,30.77,30.81,30.73,30.81,37600.0,15.3117,15.3316,15.2918,15.3316,37600.0
2006-09-26 13:50:00,30.81,30.82,30.79,30.79,38600.0,15.3316,15.3366,15.3217,15.3217,38600.0
2006-09-26 14:00:00,30.8,30.81,30.76,30.77,78800.0,15.3266,15.3316,15.3067,15.3117,78800.0
2006-09-26 14:10:00,30.77,30.78,30.74,30.74,60400.0,15.3117,15.3167,15.2968,15.2968,60400.0
2006-09-26 14:20:00,30.73,30.74,30.72,30.73,31600.0,15.2918,15.2968,15.2868,15.2918,31600.0
2006-09-26 14:30:00,30.74,30.83,30.74,30.83,53800.0,15.2968,15.3416,15.2968,15.3416,53800.0
2006-09-26 14:40:00,30.83,30.86,30.81,30.82,64400.0,15.3416,15.3565,15.3316,15.3366,64400.0
2006-09-26 14:50:00,30.82,30.91,30.81,30.86,31800.0,15.3366,15.3814,15.3316,15.3565,31800.0
2006-09-26 15:00:00,30.86,30.86,30.83,30.85,21600.0,15.3565,15.3565,15.3416,15.3515,21600.0
2006-09-26 15:10:00,30.85,30.86,30.83,30.85,16800.0,15.3515,15.3565,15.3416,15.3515,16800.0
2006-09-26 15:20:00,30.86,30.88,30.84,30.86,57000.0,15.3565,15.3664,15.3465,15.3565,57000.0
2006-09-26 15:30:00,30.86,30.88,30.85,30.88,44000.0,15.3565,15.3664,15.3515,15.3664,44000.0
2006-09-26 15:40:00,30.88,30.9,30.86,30.87,55200.0,15.3664,15.3764,15.3565,15.3615,55200.0
2006-09-26 15:50:00,30.86,30.91,30.84,30.91,100800.0,15.3565,15.3814,15.3465,15.3814,100800.0
2006-09-27 09:30:00,30.77,30.82,30.77,30.77,38000.0,15.3117,15.3366,15.3117,15.3117,38000.0
2006-09-27 09:40:00,30.77,31.02,30.76,31.02,42200.0,15.3117,15.4361,15.3067,15.4361,42200.0
2006-09-27 09:50:00,31.04,31.09,30.96,31.08,52000.0,15.4461,15.4709,15.4062,15.466,52000.0
2006-09-27 10:00:00,31.11,31.15,31.0,31.01,74600.0,15.4809,15.5008,15.4261,15.4311,74600.0
2006-09-27 10:10:00,31.0,31.0,30.86,30.88,28400.0,15.4261,15.4261,15.3565,15.3664,28400.0
2006-09-27 10:20:00,30.88,31.05,30.88,31.02,41400.0,15.3664,15.451,15.3664,15.4361,41400.0
2006-09-27 10:30:00,31.02,31.02,30.88,30.94,41200.0,15.4361,15.4361,15.3664,15.3963,41200.0
2006-09-27 10:40:00,30.94,30.95,30.86,30.86,37400.0,15.3963,15.4013,15.3565,15.3565,37400.0
2006-09-27 10:50:00,30.85,30.93,30.84,30.91,29800.0,15.3515,15.3913,15.3465,15.3814,29800.0
2006-09-27 11:00:00,30.91,30.93,30.86,30.93,30600.0,15.3814,15.3913,15.3565,15.3913,30600.0
2006-09-27 11:10:00,30.93,30.98,30.92,30.92,47400.0,15.3913,15.4162,15.3863,15.3863,47400.0
2006-09-27 11:20:00,30.93,31.15,30.93,31.13,64400.0,15.3913,15.5008,15.3913,15.4908,64400.0
2006-09-27 11:30:00,31.13,31.17,31.1,31.12,108800.0,15.4908,15.5107,15.4759,15.4859,108800.0
2006-09-27 11:40:00,31.11,31.13,31.08,31.11,30200.0,15.4809,15.4908,15.466,15.4809,30200.0
2006-09-27 11:50:00,31.11,31.11,31.07,31.08,60200.0,15.4809,15.4809,15.461,15.466,60200.0
2006-09-27 12:00:00,31.09,31.11,31.05,31.05,28800.0,15.4709,15.4809,15.451,15.451,28800.0
2006-09-27 12:10:00,31.05,31.1,31.0,31.0,29800.0,15.451,15.4759,15.4261,15.4261,29800.0
2006-09-27 12:20:00,31.0,31.02,30.98,30.99,19400.0,15.4261,15.4361,15.4162,15.4212,19400.0
2006-09-27 12:30:00,30.99,31.03,30.99,31.03,66200.0,15.4212,15.4411,15.4212,15.4411,66200.0
2006-09-27 12:40:00,31.03,31.07,31.03,31.05,34600.0,15.4411,15.461,15.4411,15.451,34600.0
2006-09-27 12:50:00,31.05,31.16,31.04,31.15,49600.0,15.451,15.5058,15.4461,15.5008,49600.0
2006-09-27 13:00:00,31.15,31.16,31.13,31.15,32200.0,15.5008,15.5058,15.4908,15.5008,32200.0
2006-09-27 13:10:00,31.15,31.22,31.15,31.18,23600.0,15.5008,15.5356,15.5008,15.5157,23600.0
2006-09-27 13:20:00,31.18,31.18,31.14,31.15,29800.0,15.5157,15.5157,15.4958,15.5008,29800.0
2006-09-27 13:30:00,31.15,31.2,31.13,31.19,47800.0,15.5008,15.5257,15.4908,15.5207,47800.0
2006-09-27 13:40:00,31.2,31.2,31.14,31.17,56800.0,15.5257,15.5257,15.4958,15.5107,56800.0
2006-09-27 13:50:00,31.17,31.18,31.14,31.16,84400.0,15.5107,15.5157,15.4958,15.5058,84400.0
2006-09-27 14:00:00,31.16,31.19,31.13,31.18,57400.0,15.5058,15.5207,15.4908,15.5157,57400.0
2006-09-27 14:10:00,31.18,31.18,31.1,31.11,85600.0,15.5157,15.5157,15.4759,15.4809,85600.0
2006-09-27 14:20:00,31.11,31.14,31.1,31.11,49000.0,15.4809,15.4958,15.4759,15.4809,49000.0
2006-09-27 14:30:00,31.11,31.16,31.11,31.16,30800.0,15.4809,15.5058,15.4809,15.5058,30800.0
2006-09-27 14:40:00,31.16,31.16,31.08,31.09,84000.0,15.5058,15.5058,15.466,15.4709,84000.0
2006-09-27 14:50:00,31.09,31.13,31.09,31.12,65600.0,15.4709,15.4908,15.4709,15.4859,65600.0
2006-09-27 15:00:00,31.13,31.13,31.07,31.07,48000.0,15.4908,15.4908,15.461,15.461,48000.0
2006-09-27 15:10:00,31.07,31.14,31.06,31.1,55400.0,15.461,15.4958,15.456,15.4759,55400.0
2006-09-27 15:20:00,31.1,31.1,31.07,31.07,81400.0,15.4759,15.4759,15.461,15.461,81400.0
2006-09-27 15:30:00,31.08,31.14,31.08,31.13,58000.0,15.466,15.4958,15.466,15.4908,58000.0
2006-09-27 15:40:00,31.12,31.16,31.11,31.12,53600.0,15.4859,15.5058,15.4809,15.4859,53600.0
2006-09-27 15:50:00,31.12,31.15,31.09,31.09,85800.0,15.4859,15.5008,15.4709,15.4709,85800.0
2006-09-28 09:30:00,31.1,31.1,31.02,31.03,28800.0,15.4759,15.4759,15.4361,15.4411,28800.0
2006-09-28 09:40:00,31.05,31.2,31.03,31.08,59600.0,15.451,15.5257,15.4411,15.466,59600.0
2006-09-28 09:50:00,31.08,31.08,30.96,30.99,68400.0,15.466,15.466,15.4062,15.4212,68400.0
2006-09-28 10:00:00,30.99,31.06,30.96,30.96,105400.0,15.4212,15.456,15.4062,15.4062,105400.0
2006-09-28 10:10:00,30.96,30.97,30.87,30.88,92000.0,15.4062,15.4112,15.3615,15.3664,92000.0
2006-09-28 10:20:00,30.9,30.91,30.71,30.75,199000.0,15.3764,15.3814,15.2818,15.3017,199000.0
2006-09-28 10:30:00,30.75,30.83,30.75,30.75,201600.0,15.3017,15.3416,15.3017,15.3017,201600.0
2006-09-28 10:40:00,30.75,30.77,30.72,30.74,61400.0,15.3017,15.3117,15.2868,15.2968,61400.0
2006-09-28 10:50:00,30.75,30.78,30.75,30.77,53600.0,15.3017,15.3167,15.3017,15.3117,53600.0
2006-09-28 11:00:00,30.76,30.79,30.75,30.79,78400.0,15.3067,15.3217,15.3017,15.3217,78400.0
2006-09-28 11:10:00,30.79,30.79,30.65,30.65,23600.0,15.3217,15.3217,15.252,15.252,23600.0
2006-09-28 11:20:00,30.67,30.67,30.59,30.61,24600.0,15.2619,15.2619,15.2221,15.2321,24600.0
2006-09-28 11:30:00,30.62,30.68,30.62,30.67,114000.0,15.2371,15.2669,15.2371,15.2619,114000.0
2006-09-28 11:40:00,30.67,30.71,30.67,30.71,45600.0,15.2619,15.2818,15.2619,15.2818,45600.0
2006-09-28 11:50:00,30.71,30.77,30.7,30.77,82600.0,15.2818,15.3117,15.2769,15.3117,82600.0
2006-09-28 12:00:00,30.77,30.77,30.69,30.74,44000.0,15.3117,15.3117,15.2719,15.2968,44000.0
2006-09-28 12:10:00,30.73,30.75,30.69,30.73,75000.0,15.2918,15.3017,15.2719,15.2918,75000.0
2006-09-28 12:20:00,30.75,30.77,30.72,30.75,62800.0,15.3017,15.3117,15.2868,15.3017,62800.0
2006-09-28 12:30:00,30.73,30.76,30.72,30.73,64600.0,15.2918,15.3067,15.2868,15.2918,64600.0
2006-09-28 12:40:00,30.73,30.76,30.73,30.74,117000.0,15.2918,15.3067,15.2918,15.2968,117000.0
2006-09-28 12:50:00,30.74,30.74,30.72,30.74,22400.0,15.2968,15.2968,15.2868,15.2968,22400.0
2006-09-28 13:00:00,30.74,30.79,30.74,30.79,90200.0,15.2968,15.3217,15.2968,15.3217,90200.0
2006-09-28 13:10:00,30.79,30.79,30.74,30.75,11400.0,15.3217,15.3217,15.2968,15.3017,11400.0
2006-09-28 13:20:00,30.74,30.81,30.74,30.75,29400.0,15.2968,15.3316,15.2968,15.3017,29400.0
2006-09-28 13:30:00,30.75,30.8,30.75,30.78,12600.0,15.3017,15.3266,15.3017,15.3167,12600.0
2006-09-28 13:40:00,30.78,30.8,30.76,30.76,8200.0,15.3167,15.3266,15.3067,15.3067,8200.0
2006-09-28 13:50:00,30.77,30.77,30.73,30.74,12200.0,15.3117,15.3117,15.2918,15.2968,12200.0
2006-09-28 14:00:00,30.73,30.77,30.73,30.73,17200.0,15.2918,15.3117,15.2918,15.2918,17200.0
2006-09-28 14:10:00,30.73,30.78,30.73,30.77,16800.0,15.2918,15.3167,15.2918,15.3117,16800.0
2006-09-28 14:20:00,30.75,30.79,30.75,30.78,121800.0,15.3017,15.3217,15.3017,15.3167,121800.0
2006-09-28 14:30:00,30.78,30.83,30.76,30.83,118600.0,15.3167,15.3416,15.3067,15.3416,118600.0
2006-09-28 14:40:00,30.82,30.83,30.79,30.8,113200.0,15.3366,15.3416,15.3217,15.3266,113200.0
2006-09-28 14:50:00,30.79,30.84,30.77,30.84,90800.0,15.3217,15.3465,15.3117,15.3465,90800.0
2006-09-28 15:00:00,30.83,30.88,30.82,30.88,97000.0,15.3416,15.3664,15.3366,15.3664,97000.0
2006-09-28 15:10:00,30.86,30.9,30.85,30.88,98400.0,15.3565,15.3764,15.3515,15.3664,98400.0
2006-09-28 15:20:00,30.88,30.88,30.84,30.85,202800.0,15.3664,15.3664,15.3465,15.3515,202800.0
2006-09-28 15:30:00,30.85,30.92,30.85,30.91,123400.0,15.3515,15.3863,15.3515,15.3814,123400.0
2006-09-28 15:40:00,30.92,30.93,30.84,30.85,149200.0,15.3863,15.3913,15.3465,15.3515,149200.0
2006-09-28 15:50:00,30.86,30.88,30.77,30.85,381000.0,15.3565,15.3664,15.3117,15.3515,381000.0
2006-09-29 09:30:00,30.82,30.82,30.66,30.8,88400.0,15.3366,15.3366,15.257,15.3266,88400.0
2006-09-29 09:40:00,30.8,30.82,30.62,30.68,52600.0,15.3266,15.3366,15.2371,15.2669,52600.0
2006-09-29 09:50:00,30.68,30.81,30.68,30.74,85200.0,15.2669,15.3316,15.2669,15.2968,85200.0
2006-09-29 10:00:00,30.72,30.77,30.7,30.77,41800.0,15.2868,15.3117,15.2769,15.3117,41800.0
2006-09-29 10:10:00,30.75,30.78,30.69,30.74,495600.0,15.3017,15.3167,15.2719,15.2968,495600.0
2006-09-29 10:20:00,30.75,30.81,30.72,30.74,82400.0,15.3017,15.3316,15.2868,15.2968,82400.0
2006-09-29 10:30:00,30.74,30.74,30.64,30.65,65000.0,15.2968,15.2968,15.247,15.252,65000.0
2006-09-29 10:40:00,30.65,30.65,30.58,30.61,100600.0,15.252,15.252,15.2172,15.2321,100600.0
2006-09-29 10:50:00,30.61,30.65,30.58,30.59,84200.0,15.2321,15.252,15.2172,15.2221,84200.0
2006-09-29 11:00:00,30.59,30.7,30.58,30.68,127800.0,15.2221,15.2769,15.2172,15.2669,127800.0
2006-09-29 11:10:00,30.68,30.69,30.61,30.65,70600.0,15.2669,15.2719,15.2321,15.252,70600.0
2006-09-29 11:20:00,30.64,30.66,30.61,30.66,51400.0,15.247,15.257,15.2321,15.257,51400.0
2006-09-29 11:30:00,30.66,30.67,30.59,30.61,32600.0,15.257,15.2619,15.2221,15.2321,32600.0
2006-09-29 11:40:00,30.61,30.63,30.6,30.62,23400.0,15.2321,15.242,15.2271,15.2371,23400.0
2006-09-29 11:50:00,30.62,30.65,30.61,30.63,13800.0,15.2371,15.252,15.2321,15.242,13800.0
2006-09-29 12:00:00,30.61,30.63,30.6,30.6,17600.0,15.2321,15.242,15.2271,15.2271,17600.0
2006-09-29 12:10:00,30.6,30.6,30.58,30.6,37000.0,15.2271,15.2271,15.2172,15.2271,37000.0
2006-09-29 12:20:00,30.6,30.61,30.59,30.59,35400.0,15.2271,15.2321,15.2221,15.2221,35400.0
2006-09-29 12:30:00,30.59,30.61,30.55,30.6,67000.0,15.2221,15.2321,15.2022,15.2271,67000.0
2006-09-29 12:40:00,30.59,30.61,30.57,30.58,38400.0,15.2221,15.2321,15.2122,15.2172,38400.0
2006-09-29 12:50:00,30.58,30.58,30.55,30.56,25800.0,15.2172,15.2172,15.2022,15.2072,25800.0
2006-09-29 13:00:00,30.56,30.56,30.5,30.51,33600.0,15.2072,15.2072,15.1773,15.1823,33600.0
2006-09-29 13:10:00,30.5,30.52,30.46,30.46,32600.0,15.1773,15.1873,15.1574,15.1574,32600.0
2006-09-29 13:20:00,30.47,30.48,30.43,30.46,48400.0,15.1624,15.1674,15.1425,15.1574,48400.0
2006-09-29 13:30:00,30.46,30.52,30.46,30.51,66000.0,15.1574,15.1873,15.1574,15.1823,66000.0
2006-09-29 13:40:00,30.52,30.52,30.5,30.5,14200.0,15.1873,15.1873,15.1773,15.1773,14200.0
2006-09-29 13:50:00,30.5,30.54,30.49,30.5,25600.0,15.1773,15.1972,15.1724,15.1773,25600.0
2006-09-29 14:00:00,30.49,30.57,30.49,30.57,919800.0,15.1724,15.2122,15.1724,15.2122,919800.0
2006-09-29 14:10:00,30.57,30.59,30.49,30.49,31200.0,15.2122,15.2221,15.1724,15.1724,31200.0
2006-09-29 14:20:00,30.48,30.57,30.48,30.56,26400.0,15.1674,15.2122,15.1674,15.2072,26400.0
2006-09-29 14:30:00,30.57,30.57,30.52,30.54,39800.0,15.2122,15.2122,15.1873,15.1972,39800.0
2006-09-29 14:40:00,30.54,30.58,30.54,30.58,28200.0,15.1972,15.2172,15.1972,15.2172,28200.0
2006-09-29 14:50:00,30.57,30.59,30.5,30.51,54200.0,15.2122,15.2221,15.1773,15.1823,54200.0
2006-09-29 15:00:00,30.5,30.55,30.48,30.55,33200.0,15.1773,15.2022,15.1674,15.2022,33200.0
2006-09-29 15:10:00,30.55,30.61,30.53,30.6,180000.0,15.2022,15.2321,15.1923,15.2271,180000.0
2006-09-29 15:20:00,30.6,30.6,30.57,30.6,41800.0,15.2271,15.2271,15.2122,15.2271,41800.0
2006-09-29 15:30:00,30.6,30.6,30.58,30.6,43600.0,15.2271,15.2271,15.2172,15.2271,43600.0
2006-09-29 15:40:00,30.59,30.61,30.57,30.57,53200.0,15.2221,15.2321,15.2122,15.2122,53200.0
2006-09-29 15:50:00,30.57,30.61,30.57,30.57,84600.0,15.2122,15.2321,15.2122,15.2122,84600.0
2006-10-02 09:30:00,30.58,30.59,30.5,30.58,199000.0,15.2172,15.2221,15.1773,15.2172,199000.0
2006-10-02 09:40:00,30.58,30.6,30.54,30.57,109800.0,15.2172,15.2271,15.1972,15.2122,109800.0
2006-10-02 09:50:00,30.58,30.61,30.56,30.58,83000.0,15.2172,15.2321,15.2072,15.2172,83000.0
2006-10-02 10:00:00,30.58,30.65,30.56,30.58,161200.0,15.2172,15.252,15.2072,15.2172,161200.0
2006-10-02 10:10:00,30.58,30.6,30.55,30.58,68400.0,15.2172,15.2271,15.2022,15.2172,68400.0
2006-10-02 10:20:00,30.58,30.58,30.53,30.55,38000.0,15.2172,15.2172,15.1923,15.2022,38000.0
2006-10-02 10:30:00,30.55,30.58,30.53,30.55,97200.0,15.2022,15.2172,15.1923,15.2022,97200.0
2006-10-02 10:40:00,30.55,30.55,30.53,30.54,32800.0,15.2022,15.2022,15.1923,15.1972,32800.0
2006-10-02 10:50:00,30.54,30.56,30.53,30.55,39200.0,15.1972,15.2072,15.1923,15.2022,39200.0
2006-10-02 11:00:00,30.55,30.55,30.55,30.55,52200.0,15.2022,15.2022,15.2022,15.2022,52200.0
2006-10-02 11:10:00,30.55,30.58,30.53,30.56,62800.0,15.2022,15.2172,15.1923,15.2072,62800.0
2006-10-02 11:20:00,30.56,30.57,30.54,30.56,39400.0,15.2072,15.2122,15.1972,15.2072,39400.0
2006-10-02 11:30:00,30.56,30.56,30.54,30.55,99400.0,15.2072,15.2072,15.1972,15.2022,99400.0
2006-10-02 11:40:00,30.55,30.56,30.54,30.55,130800.0,15.2022,15.2072,15.1972,15.2022,130800.0
2006-10-02 11:50:00,30.55,30.55,30.54,30.54,77000.0,15.2022,15.2022,15.1972,15.1972,77000.0
2006-10-02 12:00:00,30.55,30.57,30.55,30.55,127400.0,15.2022,15.2122,15.2022,15.2022,127400.0
2006-10-02 12:10:00,30.55,30.55,30.53,30.54,72400.0,15.2022,15.2022,15.1923,15.1972,72400.0
2006-10-02 12:20:00,30.54,30.56,30.53,30.55,27200.0,15.1972,15.2072,15.1923,15.2022,27200.0
2006-10-02 12:30:00,30.55,30.56,30.52,30.56,57200.0,15.2022,15.2072,15.1873,15.2072,57200.0
2006-10-02 12:40:00,30.55,30.58,30.5,30.54,71200.0,15.2022,15.2172,15.1773,15.1972,71200.0
2006-10-02 12:50:00,30.54,30.58,30.53,30.54,27200.0,15.1972,15.2172,15.1923,15.1972,27200.0
2006-10-02 13:00:00,30.55,30.56,30.54,30.55,124000.0,15.2022,15.2072,15.1972,15.2022,124000.0
2006-10-02 13:10:00,30.55,30.56,30.55,30.55,92400.0,15.2022,15.2072,15.2022,15.2022,92400.0
2006-10-02 13:20:00,30.55,30.56,30.54,30.55,81200.0,15.2022,15.2072,15.1972,15.2022,81200.0
2006-10-02 13:30:00,30.55,30.55,30.53,30.54,46200.0,15.2022,15.2022,15.1923,15.1972,46200.0
2006-10-02 13:40:00,30.54,30.55,30.47,30.5,67200.0,15.1972,15.2022,15.1624,15.1773,67200.0
2006-10-02 13:50:00,30.5,30.52,30.47,30.5,77000.0,15.1773,15.1873,15.1624,15.1773,77000.0
2006-10-02 14:00:00,30.5,30.5,30.42,30.43,88000.0,15.1773,15.1773,15.1375,15.1425,88000.0
2006-10-02 14:10:00,30.43,30.5,30.43,30.47,54800.0,15.1425,15.1773,15.1425,15.1624,54800.0
2006-10-02 14:20:00,30.47,30.49,30.45,30.45,45400.0,15.1624,15.1724,15.1525,15.1525,45400.0
2006-10-02 14:30:00,30.45,30.45,30.4,30.42,25800.0,15.1525,15.1525,15.1276,15.1375,25800.0
2006-10-02 14:40:00,30.41,30.43,30.39,30.42,84000.0,15.1326,15.1425,15.1226,15.1375,84000.0
2006-10-02 14:50:00,30.42,30.42,30.36,30.38,39600.0,15.1375,15.1375,15.1077,15.1176,39600.0
2006-10-02 15:00:00,30.39,30.4,30.34,30.36,50400.0,15.1226,15.1276,15.0977,15.1077,50400.0
2006-10-02 15:10:00,30.35,30.39,30.31,30.39,44200.0,15.1027,15.1226,15.0828,15.1226,44200.0
2006-10-02 15:20:00,30.38,30.41,30.34,30.35,74600.0,15.1176,15.1326,15.0977,15.1027,74600.0
2006-10-02 15:30:00,30.35,30.36,30.34,30.35,69800.0,15.1027,15.1077,15.0977,15.1027,69800.0
2006-10-02 15:40:00,30.35,30.36,30.34,30.35,56600.0,15.1027,15.1077,15.0977,15.1027,56600.0
2006-10-02 15:50:00,30.35,30.38,30.32,30.35,122600.0,15.1027,15.1176,15.0878,15.1027,122600.0
2006-10-03 09:30:00,30.34,30.38,30.28,30.32,40400.0,15.0977,15.1176,15.0679,15.0878,40400.0
2006-10-03 09:40:00,30.32,30.33,30.17,30.31,173600.0,15.0878,15.0927,15.0131,15.0828,173600.0
2006-10-03 09:50:00,30.31,30.31,30.15,30.21,1077000.0,15.0828,15.0828,15.0032,15.033,1077000.0
2006-10-03 10:00:00,30.19,30.21,30.1,30.15,123200.0,15.0231,15.033,14.9783,15.0032,123200.0
2006-10-03 10:10:00,30.15,30.23,30.11,30.23,70200.0,15.0032,15.043,14.9833,15.043,70200.0
2006-10-03 10:20:00,30.23,30.26,30.23,30.25,12600.0,15.043,15.0579,15.043,15.0529,12600.0
2006-10-03 10:30:00,30.24,30.25,30.14,30.17,91800.0,15.048,15.0529,14.9982,15.0131,91800.0
2006-10-03 10:40:00,30.16,30.27,30.15,30.25,59000.0,15.0082,15.0629,15.0032,15.0529,59000.0
2006-10-03 10:50:00,30.26,30.29,30.25,30.28,71000.0,15.0579,15.0728,15.0529,15.0679,71000.0
2006-10-03 11:00:00,30.28,30.29,30.24,30.28,42800.0,15.0679,15.0728,15.048,15.0679,42800.0
2006-10-03 11:10:00,30.28,30.3,30.27,30.29,74000.0,15.0679,15.0778,15.0629,15.0728,74000.0
2006-10-03 11:20:00,30.29,30.3,30.27,30.27,49000.0,15.0728,15.0778,15.0629,15.0629,49000.0
2006-10-03 11:30:00,30.28,30.28,30.23,30.26,66400.0,15.0679,15.0679,15.043,15.0579,66400.0
2006-10-03 11:40:00,30.26,30.29,30.25,30.25,41400.0,15.0579,15.0728,15.0529,15.0529,41400.0
2006-10-03 11:50:00,30.25,30.25,30.23,30.25,13600.0,15.0529,15.0529,15.043,15.0529,13600.0
2006-10-03 12:00:00,30.24,30.29,30.23,30.28,49800.0,15.048,15.0728,15.043,15.0679,49800.0
2006-10-03 12:10:00,30.28,30.29,30.27,30.28,133400.0,15.0679,15.0728,15.0629,15.0679,133400.0
2006-10-03 12:20:00,30.28,30.28,30.26,30.28,66400.0,15.0679,15.0679,15.0579,15.0679,66400.0
2006-10-03 12:30:00,30.28,30.28,30.27,30.28,37400.0,15.0679,15.0679,15.0629,15.0679,37400.0
2006-10-03 12:40:00,30.28,30.36,30.27,30.29,409000.0,15.0679,15.1077,15.0629,15.0728,409000.0
2006-10-03 12:50:00,30.29,30.34,30.29,30.34,99400.0,15.0728,15.0977,15.0728,15.0977,99400.0
2006-10-03 13:00:00,30.36,30.41,30.35,30.41,18800.0,15.1077,15.1326,15.1027,15.1326,18800.0
2006-10-03 13:10:00,30.41,30.42,30.31,30.31,115000.0,15.1326,15.1375,15.0828,15.0828,115000.0
2006-10-03 13:20:00,30.31,30.31,30.27,30.29,54800.0,15.0828,15.0828,15.0629,15.0728,54800.0
2006-10-03 13:30:00,30.29,30.31,30.29,30.3,31600.0,15.0728,15.0828,15.0728,15.0778,31600.0
2006-10-03 13:40:00,30.3,30.32,30.29,30.31,38400.0,15.0778,15.0878,15.0728,15.0828,38400.0
2006-10-03 13:50:00,30.31,30.32,30.3,30.3,126000.0,15.0828,15.0878,15.0778,15.0778,126000.0
2006-10-03 14:00:00,30.3,30.31,30.29,30.31,57400.0,15.0778,15.0828,15.0728,15.0828,57400.0
2006-10-03 14:10:00,30.3,30.31,30.29,30.3,154200.0,15.0778,15.0828,15.0728,15.0778,154200.0
2006-10-03 14:20:00,30.3,30.31,30.21,30.23,25000.0,15.0778,15.0828,15.033,15.043,25000.0
2006-10-03 14:30:00,30.23,30.29,30.23,30.28,17600.0,15.043,15.0728,15.043,15.0679,17600.0
2006-10-03 14:40:00,30.28,30.29,30.25,30.27,27800.0,15.0679,15.0728,15.0529,15.0629,27800.0
2006-10-03 14:50:00,30.28,30.28,30.25,30.26,14800.0,15.0679,15.0679,15.0529,15.0579,14800.0
2006-10-03 15:00:00,30.26,30.3,30.26,30.27,50200.0,15.0579,15.0778,15.0579,15.0629,50200.0
2006-10-03 15:10:00,30.28,30.29,30.27,30.27,89800.0,15.0679,15.0728,15.0629,15.0629,89800.0
2006-10-03 15:20:00,30.27,30.28,30.25,30.27,84600.0,15.0629,15.0679,15.0529,15.0629,84600.0
2006-10-03 15:30:00,30.25,30.28,30.25,30.26,61600.0,15.0529,15.0679,15.0529,15.0579,61600.0
2006-10-03 15:40:00,30.25,30.28,30.22,30.25,83800.0,15.0529,15.0679,15.038,15.0529,83800.0
2006-10-03 15:50:00,30.24,30.28,30.22,30.25,98800.0,15.048,15.0679,15.038,15.0529,98800.0
2006-10-04 09:30:00,30.16,30.3,30.15,30.17,92800.0,15.0082,15.0778,15.0032,15.0131,92800.0
2006-10-04 09:40:00,30.22,30.22,30.12,30.13,229200.0,15.038,15.038,14.9882,14.9932,229200.0
2006-10-04 09:50:00,30.13,30.13,30.09,30.1,53000.0,14.9932,14.9932,14.9733,14.9783,53000.0
2006-10-04 10:00:00,30.11,30.14,30.06,30.11,89600.0,14.9833,14.9982,14.9584,14.9833,89600.0
2006-10-04 10:10:00,30.13,30.18,30.13,30.18,95400.0,14.9932,15.0181,14.9932,15.0181,95400.0
2006-10-04 10:20:00,30.18,30.2,30.14,30.15,200000.0,15.0181,15.0281,14.9982,15.0032,200000.0
2006-10-04 10:30:00,30.14,30.2,30.14,30.18,115200.0,14.9982,15.0281,14.9982,15.0181,115200.0
2006-10-04 10:40:00,30.17,30.17,30.09,30.09,40800.0,15.0131,15.0131,14.9733,14.9733,40800.0
2006-10-04 10:50:00,30.09,30.11,30.06,30.08,69800.0,14.9733,14.9833,14.9584,14.9683,69800.0
2006-10-04 11:00:00,30.08,30.1,30.06,30.06,69200.0,14.9683,14.9783,14.9584,14.9584,69200.0
2006-10-04 11:10:00,30.06,30.11,30.06,30.11,109000.0,14.9584,14.9833,14.9584,14.9833,109000.0
2006-10-04 11:20:00,30.1,30.14,30.1,30.13,41000.0,14.9783,14.9982,14.9783,14.9932,41000.0
2006-10-04 11:30:00,30.13,30.13,30.06,30.06,105600.0,14.9932,14.9932,14.9584,14.9584,105600.0
2006-10-04 11:40:00,30.08,30.11,30.06,30.1,38800.0,14.9683,14.9833,14.9584,14.9783,38800.0
2006-10-04 11:50:00,30.1,30.1,30.06,30.07,57000.0,14.9783,14.9783,14.9584,14.9634,57000.0
2006-10-04 12:00:00,30.07,30.07,29.95,29.99,125000.0,14.9634,14.9634,14.9037,14.9236,125000.0
2006-10-04 12:10:00,30.0,30.03,29.99,30.03,64400.0,14.9285,14.9435,14.9236,14.9435,64400.0
2006-10-04 12:20:00,30.03,30.07,30.02,30.07,40200.0,14.9435,14.9634,14.9385,14.9634,40200.0
2006-10-04 12:30:00,30.07,30.07,30.04,30.06,34800.0,14.9634,14.9634,14.9484,14.9584,34800.0
2006-10-04 12:40:00,30.06,30.06,30.04,30.04,42200.0,14.9584,14.9584,14.9484,14.9484,42200.0
2006-10-04 12:50:00,30.04,30.04,30.0,30.03,77800.0,14.9484,14.9484,14.9285,14.9435,77800.0
2006-10-04 13:00:00,30.02,30.03,29.99,30.0,291200.0,14.9385,14.9435,14.9236,14.9285,291200.0
2006-10-04 13:10:00,30.0,30.0,29.99,30.0,97200.0,14.9285,14.9285,14.9236,14.9285,97200.0
2006-10-04 13:20:00,30.0,30.0,29.99,30.0,436000.0,14.9285,14.9285,14.9236,14.9285,436000.0
2006-10-04 13:30:00,30.0,30.0,29.99,30.0,212200.0,14.9285,14.9285,14.9236,14.9285,212200.0
2006-10-04 13:40:00,30.0,30.0,29.99,30.0,75400.0,14.9285,14.9285,14.9236,14.9285,75400.0
2006-10-04 13:50:00,30.0,30.0,30.0,30.0,60400.0,14.9285,14.9285,14.9285,14.9285,60400.0
2006-10-04 14:00:00,30.0,30.0,30.0,30.0,66800.0,14.9285,14.9285,14.9285,14.9285,66800.0
2006-10-04 14:10:00,30.0,30.0,30.0,30.0,228800.0,14.9285,14.9285,14.9285,14.9285,228800.0
2006-10-04 14:20:00,30.0,30.0,30.0,30.0,124800.0,14.9285,14.9285,14.9285,14.9285,124800.0
2006-10-04 14:30:00,30.0,30.0,30.0,30.0,59200.0,14.9285,14.9285,14.9285,14.9285,59200.0
2006-10-04 14:40:00,30.0,30.0,29.99,30.0,55000.0,14.9285,14.9285,14.9236,14.9285,55000.0
2006-10-04 14:50:00,30.0,30.0,29.98,30.0,358000.0,14.9285,14.9285,14.9186,14.9285,358000.0
2006-10-04 15:00:00,30.0,30.0,29.99,30.0,274200.0,14.9285,14.9285,14.9236,14.9285,274200.0
2006-10-04 15:10:00,30.0,30.0,30.0,30.0,250600.0,14.9285,14.9285,14.9285,14.9285,250600.0
2006-10-04 15:20:00,30.0,30.08,30.0,30.04,187400.0,14.9285,14.9683,14.9285,14.9484,187400.0
2006-10-04 15:30:00,30.04,30.14,30.04,30.13,298600.0,14.9484,14.9982,14.9484,14.9932,298600.0
2006-10-04 15:40:00,30.13,30.2,30.13,30.14,172600.0,14.9932,15.0281,14.9932,14.9982,172600.0
2006-10-04 15:50:00,30.14,30.21,30.14,30.17,121800.0,14.9982,15.033,14.9982,15.0131,121800.0
2006-10-05 09:30:00,30.14,30.2,30.12,30.2,197400.0,14.9982,15.0281,14.9882,15.0281,197400.0
2006-10-05 09:40:00,30.2,30.3,30.06,30.07,137000.0,15.0281,15.0778,14.9584,14.9634,137000.0
2006-10-05 09:50:00,30.07,30.15,30.07,30.15,30600.0,14.9634,15.0032,14.9634,15.0032,30600.0
2006-10-05 10:00:00,30.15,30.17,30.1,30.13,147400.0,15.0032,15.0131,14.9783,14.9932,147400.0
2006-10-05 10:10:00,30.13,30.16,30.07,30.15,43400.0,14.9932,15.0082,14.9634,15.0032,43400.0
2006-10-05 10:20:00,30.15,30.22,30.15,30.19,18000.0,15.0032,15.038,15.0032,15.0231,18000.0
2006-10-05 10:30:00,30.19,30.23,30.17,30.21,285800.0,15.0231,15.043,15.0131,15.033,285800.0
2006-10-05 10:40:00,30.2,30.23,30.2,30.21,98800.0,15.0281,15.043,15.0281,15.033,98800.0
2006-10-05 10:50:00,30.21,30.24,30.2,30.24,16400.0,15.033,15.048,15.0281,15.048,16400.0
2006-10-05 11:00:00,30.24,30.28,30.23,30.27,43800.0,15.048,15.0679,15.043,15.0629,43800.0
2006-10-05 11:10:00,30.27,30.29,30.22,30.23,47000.0,15.0629,15.0728,15.038,15.043,47000.0
2006-10-05 11:20:00,30.23,30.28,30.23,30.25,25200.0,15.043,15.0679,15.043,15.0529,25200.0
2006-10-05 11:30:00,30.25,30.27,30.23,30.23,12800.0,15.0529,15.0629,15.043,15.043,12800.0
2006-10-05 11:40:00,30.22,30.25,30.22,30.23,12400.0,15.038,15.0529,15.038,15.043,12400.0
2006-10-05 11:50:00,30.24,30.24,30.18,30.2,10400.0,15.048,15.048,15.0181,15.0281,10400.0
2006-10-05 12:00:00,30.21,30.21,30.19,30.2,10000.0,15.033,15.033,15.0231,15.0281,10000.0
2006-10-05 12:10:00,30.2,30.2,30.11,30.12,21600.0,15.0281,15.0281,14.9833,14.9882,21600.0
2006-10-05 12:20:00,30.11,30.11,30.07,30.1,16200.0,14.9833,14.9833,14.9634,14.9783,16200.0
2006-10-05 12:30:00,30.1,30.1,30.06,30.08,13600.0,14.9783,14.9783,14.9584,14.9683,13600.0
2006-10-05 12:40:00,30.08,30.1,30.08,30.09,9200.0,14.9683,14.9783,14.9683,14.9733,9200.0
2006-10-05 12:50:00,30.1,30.1,30.1,30.1,12400.0,14.9783,14.9783,14.9783,14.9783,12400.0
2006-10-05 13:00:00,30.1,30.16,30.1,30.16,38600.0,14.9783,15.0082,14.9783,15.0082,38600.0
2006-10-05 13:10:00,30.16,30.18,30.15,30.16,12200.0,15.0082,15.0181,15.0032,15.0082,12200.0
2006-10-05 13:20:00,30.16,30.16,30.1,30.11,27800.0,15.0082,15.0082,14.9783,14.9833,27800.0
2006-10-05 13:30:00,30.11,30.13,30.1,30.13,14000.0,14.9833,14.9932,14.9783,14.9932,14000.0
2006-10-05 13:40:00,30.12,30.12,30.11,30.11,9800.0,14.9882,14.9882,14.9833,14.9833,9800.0
2006-10-05 13:50:00,30.1,30.11,30.0,30.02,15800.0,14.9783,14.9833,14.9285,14.9385,15800.0
2006-10-05 14:00:00,30.02,30.1,30.0,30.1,52200.0,14.9385,14.9783,14.9285,14.9783,52200.0
2006-10-05 14:10:00,30.1,30.17,30.1,30.16,55800.0,14.9783,15.0131,14.9783,15.0082,55800.0
2006-10-05 14:20:00,30.16,30.16,30.1,30.1,17000.0,15.0082,15.0082,14.9783,14.9783,17000.0
2006-10-05 14:30:00,30.11,30.11,30.05,30.08,31200.0,14.9833,14.9833,14.9534,14.9683,31200.0
2006-10-05 14:40:00,30.08,30.1,30.06,30.09,19000.0,14.9683,14.9783,14.9584,14.9733,19000.0
2006-10-05 14:50:00,30.08,30.13,30.05,30.13,51200.0,14.9683,14.9932,14.9534,14.9932,51200.0
2006-10-05 15:00:00,30.12,30.14,30.08,30.11,40400.0,14.9882,14.9982,14.9683,14.9833,40400.0
2006-10-05 15:10:00,30.11,30.13,30.06,30.07,58600.0,14.9833,14.9932,14.9584,14.9634,58600.0
2006-10-05 15:20:00,30.06,30.16,30.06,30.16,36400.0,14.9584,15.0082,14.9584,15.0082,36400.0
2006-10-05 15:30:00,30.17,30.18,30.12,30.14,37000.0,15.0131,15.0181,14.9882,14.9982,37000.0
2006-10-05 15:40:00,30.15,30.25,30.15,30.23,37400.0,15.0032,15.0529,15.0032,15.043,37400.0
2006-10-05 15:50:00,30.24,30.26,30.15,30.16,155400.0,15.048,15.0579,15.0032,15.0082,155400.0
2006-10-06 09:30:00,30.04,30.08,29.82,29.83,64000.0,14.9484,14.9683,14.839,14.8439,64000.0
2006-10-06 09:40:00,29.8,29.93,29.76,29.81,133600.0,14.829,14.8937,14.8091,14.834,133600.0
2006-10-06 09:50:00,29.83,29.94,29.83,29.91,41400.0,14.8439,14.8987,14.8439,14.8837,41400.0
2006-10-06 10:00:00,29.92,29.92,29.9,29.9,70400.0,14.8887,14.8887,14.8788,14.8788,70400.0
2006-10-06 10:10:00,29.9,29.94,29.9,29.93,76800.0,14.8788,14.8987,14.8788,14.8937,76800.0
2006-10-06 10:20:00,29.94,29.97,29.93,29.93,74600.0,14.8987,14.9136,14.8937,14.8937,74600.0
2006-10-06 10:30:00,29.93,29.93,29.9,29.9,79800.0,14.8937,14.8937,14.8788,14.8788,79800.0
2006-10-06 10:40:00,29.9,29.93,29.88,29.91,60000.0,14.8788,14.8937,14.8688,14.8837,60000.0
2006-10-06 10:50:00,29.91,30.05,29.9,30.01,63800.0,14.8837,14.9534,14.8788,14.9335,63800.0
2006-10-06 11:00:00,30.0,30.02,29.97,29.97,26000.0,14.9285,14.9385,14.9136,14.9136,26000.0
2006-10-06 11:10:00,29.97,30.01,29.92,29.96,77600.0,14.9136,14.9335,14.8887,14.9086,77600.0
2006-10-06 11:20:00,29.96,29.96,29.92,29.95,102200.0,14.9086,14.9086,14.8887,14.9037,102200.0
2006-10-06 11:30:00,29.95,29.96,29.92,29.93,12800.0,14.9037,14.9086,14.8887,14.8937,12800.0
2006-10-06 11:40:00,29.92,29.93,29.88,29.88,24600.0,14.8887,14.8937,14.8688,14.8688,24600.0
2006-10-06 11:50:00,29.88,29.93,29.86,29.92,21600.0,14.8688,14.8937,14.8589,14.8887,21600.0
2006-10-06 12:00:00,29.92,29.94,29.89,29.91,20600.0,14.8887,14.8987,14.8738,14.8837,20600.0
2006-10-06 12:10:00,29.91,29.93,29.9,29.92,9800.0,14.8837,14.8937,14.8788,14.8887,9800.0
2006-10-06 12:20:00,29.92,29.92,29.91,29.92,9000.0,14.8887,14.8887,14.8837,14.8887,9000.0
2006-10-06 12:30:00,29.92,29.97,29.89,29.89,9200.0,14.8887,14.9136,14.8738,14.8738,9200.0
2006-10-06 12:40:00,29.89,29.93,29.89,29.93,10400.0,14.8738,14.8937,14.8738,14.8937,10400.0
2006-10-06 12:50:00,29.93,29.93,29.9,29.9,57800.0,14.8937,14.8937,14.8788,14.8788,57800.0
2006-10-06 13:00:00,29.9,29.92,29.89,29.91,21200.0,14.8788,14.8887,14.8738,14.8837,21200.0
2006-10-06 13:10:00,29.91,29.93,29.89,29.92,11400.0,14.8837,14.8937,14.8738,14.8887,11400.0
2006-10-06 13:20:00,29.9,29.92,29.89,29.92,13200.0,14.8788,14.8887,14.8738,14.8887,13200.0
2006-10-06 13:30:00,29.93,29.94,29.9,29.9,17200.0,14.8937,14.8987,14.8788,14.8788,17200.0
2006-10-06 13:40:00,29.9,29.93,29.9,29.92,33400.0,14.8788,14.8937,14.8788,14.8887,33400.0
2006-10-06 13:50:00,29.92,29.93,29.91,29.92,23200.0,14.8887,14.8937,14.8837,14.8887,23200.0
2006-10-06 14:00:00,29.91,29.92,29.91,29.92,17600.0,14.8837,14.8887,14.8837,14.8887,17600.0
2006-10-06 14:10:00,29.91,29.93,29.9,29.9,21600.0,14.8837,14.8937,14.8788,14.8788,21600.0
2006-10-06 14:20:00,29.91,29.92,29.9,29.92,13400.0,14.8837,14.8887,14.8788,14.8887,13400.0
2006-10-06 14:30:00,29.91,29.92,29.9,29.92,18400.0,14.8837,14.8887,14.8788,14.8887,18400.0
2006-10-06 14:40:00,29.91,29.92,29.88,29.88,31800.0,14.8837,14.8887,14.8688,14.8688,31800.0
2006-10-06 14:50:00,29.88,29.9,29.88,29.89,27400.0,14.8688,14.8788,14.8688,14.8738,27400.0
2006-10-06 15:00:00,29.89,29.89,29.85,29.85,51800.0,14.8738,14.8738,14.8539,14.8539,51800.0
2006-10-06 15:10:00,29.85,29.87,29.82,29.82,65000.0,14.8539,14.8638,14.839,14.839,65000.0
2006-10-06 15:20:00,29.82,29.85,29.8,29.8,64000.0,14.839,14.8539,14.829,14.829,64000.0
2006-10-06 15:30:00,29.8,29.82,29.78,29.81,55600.0,14.829,14.839,14.8191,14.834,55600.0
2006-10-06 15:40:00,29.8,29.82,29.79,29.81,63000.0,14.829,14.839,14.824,14.834,63000.0
2006-10-06 15:50:00,29.81,29.9,29.8,29.86,135000.0,14.834,14.8788,14.829,14.8589,135000.0
2006-10-09 09:30:00,29.85,29.85,29.79,29.84,20600.0,14.8539,14.8539,14.824,14.8489,20600.0
2006-10-09 09:40:00,29.86,29.88,29.8,29.84,30400.0,14.8589,14.8688,14.829,14.8489,30400.0
2006-10-09 09:50:00,29.84,29.9,29.83,29.85,59200.0,14.8489,14.8788,14.8439,14.8539,59200.0
2006-10-09 10:00:00,29.85,29.87,29.8,29.81,38200.0,14.8539,14.8638,14.829,14.834,38200.0
2006-10-09 10:10:00,29.81,29.82,29.78,29.81,23600.0,14.834,14.839,14.8191,14.834,23600.0
2006-10-09 10:20:00,29.81,29.84,29.8,29.8,34000.0,14.834,14.8489,14.829,14.829,34000.0
2006-10-09 10:30:00,29.8,29.82,29.78,29.79,24200.0,14.829,14.839,14.8191,14.824,24200.0
2006-10-09 10:40:00,29.79,29.8,29.74,29.78,29000.0,14.824,14.829,14.7992,14.8191,29000.0
2006-10-09 10:50:00,29.79,29.81,29.79,29.79,29600.0,14.824,14.834,14.824,14.824,29600.0
2006-10-09 11:00:00,29.79,29.84,29.79,29.8,42000.0,14.824,14.8489,14.824,14.829,42000.0
2006-10-09 11:10:00,29.79,29.8,29.75,29.76,6600.0,14.824,14.829,14.8041,14.8091,6600.0
2006-10-09 11:20:00,29.78,29.8,29.74,29.8,18200.0,14.8191,14.829,14.7992,14.829,18200.0
2006-10-09 11:30:00,29.8,29.8,29.77,29.8,14000.0,14.829,14.829,14.8141,14.829,14000.0
2006-10-09 11:40:00,29.8,29.8,29.79,29.8,13800.0,14.829,14.829,14.824,14.829,13800.0
2006-10-09 11:50:00,29.8,29.81,29.78,29.79,13200.0,14.829,14.834,14.8191,14.824,13200.0
2006-10-09 12:00:00,29.79,29.81,29.76,29.77,15800.0,14.824,14.834,14.8091,14.8141,15800.0
2006-10-09 12:10:00,29.77,29.77,29.74,29.75,14200.0,14.8141,14.8141,14.7992,14.8041,14200.0
2006-10-09 12:20:00,29.75,29.76,29.75,29.75,14400.0,14.8041,14.8091,14.8041,14.8041,14400.0
2006-10-09 12:30:00,29.75,29.8,29.75,29.8,7000.0,14.8041,14.829,14.8041,14.829,7000.0
2006-10-09 12:40:00,29.79,29.79,29.78,29.79,6000.0,14.824,14.824,14.8191,14.824,6000.0
2006-10-09 12:50:00,29.78,29.79,29.74,29.75,12400.0,14.8191,14.824,14.7992,14.8041,12400.0
2006-10-09 13:00:00,29.75,29.79,29.75,29.79,11400.0,14.8041,14.824,14.8041,14.824,11400.0
2006-10-09 13:10:00,29.79,29.83,29.79,29.8,12400.0,14.824,14.8439,14.824,14.829,12400.0
2006-10-09 13:20:00,29.81,29.81,29.77,29.8,25800.0,14.834,14.834,14.8141,14.829,25800.0
2006-10-09 13:30:00,29.8,29.8,29.75,29.77,26200.0,14.829,14.829,14.8041,14.8141,26200.0
2006-10-09 13:40:00,29.77,29.79,29.77,29.79,10600.0,14.8141,14.824,14.8141,14.824,10600.0
2006-10-09 13:50:00,29.79,29.79,29.76,29.77,14800.0,14.824,14.824,14.8091,14.8141,14800.0
2006-10-09 14:00:00,29.77,29.79,29.77,29.79,14600.0,14.8141,14.824,14.8141,14.824,14600.0
2006-10-09 14:10:00,29.79,29.83,29.79,29.8,87000.0,14.824,14.8439,14.824,14.829,87000.0
2006-10-09 14:20:00,29.8,29.8,29.77,29.8,25400.0,14.829,14.829,14.8141,14.829,25400.0
2006-10-09 14:30:00,29.8,29.81,29.77,29.78,25600.0,14.829,14.834,14.8141,14.8191,25600.0
2006-10-09 14:40:00,29.78,29.8,29.75,29.8,22000.0,14.8191,14.829,14.8041,14.829,22000.0
2006-10-09 14:50:00,29.8,29.8,29.77,29.79,25000.0,14.829,14.829,14.8141,14.824,25000.0
2006-10-09 15:00:00,29.79,29.8,29.77,29.77,151400.0,14.824,14.829,14.8141,14.8141,151400.0
2006-10-09 15:10:00,29.78,29.79,29.77,29.77,46800.0,14.8191,14.824,14.8141,14.8141,46800.0
2006-10-09 15:20:00,29.77,29.79,29.77,29.78,51800.0,14.8141,14.824,14.8141,14.8191,51800.0
2006-10-09 15:30:00,29.78,29.8,29.78,29.8,37400.0,14.8191,14.829,14.8191,14.829,37400.0
2006-10-09 15:40:00,29.8,29.8,29.79,29.79,83000.0,14.829,14.829,14.824,14.824,83000.0
2006-10-09 15:50:00,29.79,29.84,29.78,29.78,97400.0,14.824,14.8489,14.8191,14.8191,97400.0
2006-10-10 09:30:00,29.68,29.8,29.58,29.78,72200.0,14.7693,14.829,14.7195,14.8191,72200.0
2006-10-10 09:40:00,29.77,29.8,29.68,29.68,56800.0,14.8141,14.829,14.7693,14.7693,56800.0
2006-10-10 09:50:00,29.66,29.67,29.61,29.64,51200.0,14.7593,14.7643,14.7345,14.7494,51200.0
2006-10-10 10:00:00,29.66,29.66,29.56,29.6,40400.0,14.7593,14.7593,14.7096,14.7295,40400.0
2006-10-10 10:10:00,29.6,29.66,29.6,29.66,24200.0,14.7295,14.7593,14.7295,14.7593,24200.0
2006-10-10 10:20:00,29.66,29.74,29.64,29.73,31600.0,14.7593,14.7992,14.7494,14.7942,31600.0
2006-10-10 10:30:00,29.73,29.77,29.69,29.77,46800.0,14.7942,14.8141,14.7743,14.8141,46800.0
2006-10-10 10:40:00,29.77,29.8,29.76,29.8,83400.0,14.8141,14.829,14.8091,14.829,83400.0
2006-10-10 10:50:00,29.79,29.83,29.76,29.8,132000.0,14.824,14.8439,14.8091,14.829,132000.0
2006-10-10 11:00:00,29.8,29.85,29.73,29.82,199800.0,14.829,14.8539,14.7942,14.839,199800.0
2006-10-10 11:10:00,29.82,29.85,29.75,29.75,58800.0,14.839,14.8539,14.8041,14.8041,58800.0
2006-10-10 11:20:00,29.75,29.82,29.75,29.75,33000.0,14.8041,14.839,14.8041,14.8041,33000.0
2006-10-10 11:30:00,29.75,29.86,29.73,29.84,237600.0,14.8041,14.8589,14.7942,14.8489,237600.0
2006-10-10 11:40:00,29.84,29.85,29.81,29.84,42400.0,14.8489,14.8539,14.834,14.8489,42400.0
2006-10-10 11:50:00,29.84,29.84,29.8,29.81,56000.0,14.8489,14.8489,14.829,14.834,56000.0
2006-10-10 12:00:00,29.81,29.82,29.74,29.8,40800.0,14.834,14.839,14.7992,14.829,40800.0
2006-10-10 12:10:00,29.78,29.8,29.76,29.76,25600.0,14.8191,14.829,14.8091,14.8091,25600.0
2006-10-10 12:20:00,29.75,29.8,29.75,29.78,17400.0,14.8041,14.829,14.8041,14.8191,17400.0
2006-10-10 12:30:00,29.79,29.81,29.75,29.81,42600.0,14.824,14.834,14.8041,14.834,42600.0
2006-10-10 12:40:00,29.81,29.81,29.73,29.73,17000.0,14.834,14.834,14.7942,14.7942,17000.0
2006-10-10 12:50:00,29.75,29.75,29.71,29.75,13600.0,14.8041,14.8041,14.7842,14.8041,13600.0
2006-10-10 13:00:00,29.75,29.81,29.75,29.8,31800.0,14.8041,14.834,14.8041,14.829,31800.0
2006-10-10 13:10:00,29.8,29.81,29.75,29.76,19400.0,14.829,14.834,14.8041,14.8091,19400.0
2006-10-10 13:20:00,29.74,29.79,29.72,29.79,25200.0,14.7992,14.824,14.7892,14.824,25200.0
2006-10-10 13:30:00,29.79,29.8,29.73,29.73,17200.0,14.824,14.829,14.7942,14.7942,17200.0
2006-10-10 13:40:00,29.71,29.75,29.71,29.75,16600.0,14.7842,14.8041,14.7842,14.8041,16600.0
2006-10-10 13:50:00,29.75,29.75,29.74,29.74,18000.0,14.8041,14.8041,14.7992,14.7992,18000.0
2006-10-10 14:00:00,29.74,29.75,29.71,29.74,36200.0,14.7992,14.8041,14.7842,14.7992,36200.0
2006-10-10 14:10:00,29.73,29.74,29.7,29.73,20800.0,14.7942,14.7992,14.7792,14.7942,20800.0
2006-10-10 14:20:00,29.72,29.75,29.71,29.75,19200.0,14.7892,14.8041,14.7842,14.8041,19200.0
2006-10-10 14:30:00,29.75,29.77,29.74,29.75,43400.0,14.8041,14.8141,14.7992,14.8041,43400.0
2006-10-10 14:40:00,29.75,29.79,29.75,29.76,11800.0,14.8041,14.824,14.8041,14.8091,11800.0
2006-10-10 14:50:00,29.76,29.78,29.75,29.76,17800.0,14.8091,14.8191,14.8041,14.8091,17800.0
2006-10-10 15:00:00,29.77,29.78,29.73,29.77,29200.0,14.8141,14.8191,14.7942,14.8141,29200.0
2006-10-10 15:10:00,29.77,29.8,29.75,29.77,60200.0,14.8141,14.829,14.8041,14.8141,60200.0
2006-10-10 15:20:00,29.77,29.8,29.75,29.8,22000.0,14.8141,14.829,14.8041,14.829,22000.0
2006-10-10 15:30:00,29.79,29.81,29.77,29.81,38200.0,14.824,14.834,14.8141,14.834,38200.0
2006-10-10 15:40:00,29.81,29.84,29.8,29.82,27400.0,14.834,14.8489,14.829,14.839,27400.0
2006-10-10 15:50:00,29.81,29.84,29.8,29.81,61800.0,14.834,14.8489,14.829,14.834,61800.0
2006-10-11 09:30:00,29.75,29.83,29.74,29.79,36200.0,14.8041,14.8439,14.7992,14.824,36200.0
2006-10-11 09:40:00,29.8,29.82,29.77,29.79,26200.0,14.829,14.839,14.8141,14.824,26200.0
2006-10-11 09:50:00,29.79,29.8,29.76,29.79,17000.0,14.824,14.829,14.8091,14.824,17000.0
2006-10-11 10:00:00,29.8,29.85,29.78,29.85,39200.0,14.829,14.8539,14.8191,14.8539,39200.0
2006-10-11 10:10:00,29.86,29.88,29.82,29.86,190000.0,14.8589,14.8688,14.839,14.8589,190000.0
2006-10-11 10:20:00,29.85,29.86,29.79,29.83,43600.0,14.8539,14.8589,14.824,14.8439,43600.0
2006-10-11 10:30:00,29.81,29.85,29.8,29.83,67800.0,14.834,14.8539,14.829,14.8439,67800.0
2006-10-11 10:40:00,29.83,29.85,29.82,29.85,20000.0,14.8439,14.8539,14.839,14.8539,20000.0
2006-10-11 10:50:00,29.85,29.85,29.83,29.84,34400.0,14.8539,14.8539,14.8439,14.8489,34400.0
2006-10-11 11:00:00,29.83,29.9,29.83,29.86,30200.0,14.8439,14.8788,14.8439,14.8589,30200.0
2006-10-11 11:10:00,29.88,29.88,29.84,29.85,32000.0,14.8688,14.8688,14.8489,14.8539,32000.0
2006-10-11 11:20:00,29.85,29.9,29.85,29.9,22000.0,14.8539,14.8788,14.8539,14.8788,22000.0
2006-10-11 11:30:00,29.9,29.9,29.85,29.87,17600.0,14.8788,14.8788,14.8539,14.8638,17600.0
2006-10-11 11:40:00,29.87,29.88,29.86,29.87,31400.0,14.8638,14.8688,14.8589,14.8638,31400.0
2006-10-11 11:50:00,29.88,29.93,29.86,29.91,62800.0,14.8688,14.8937,14.8589,14.8837,62800.0
2006-10-11 12:00:00,29.9,29.9,29.85,29.85,27200.0,14.8788,14.8788,14.8539,14.8539,27200.0
2006-10-11 12:10:00,29.85,29.88,29.85,29.85,22600.0,14.8539,14.8688,14.8539,14.8539,22600.0
2006-10-11 12:20:00,29.85,29.88,29.85,29.86,29200.0,14.8539,14.8688,14.8539,14.8589,29200.0
2006-10-11 12:30:00,29.86,29.88,29.85,29.87,25400.0,14.8589,14.8688,14.8539,14.8638,25400.0
2006-10-11 12:40:00,29.87,29.92,29.86,29.92,102400.0,14.8638,14.8887,14.8589,14.8887,102400.0
2006-10-11 12:50:00,29.92,29.93,29.91,29.92,22200.0,14.8887,14.8937,14.8837,14.8887,22200.0
2006-10-11 13:00:00,29.91,29.92,29.88,29.9,67600.0,14.8837,14.8887,14.8688,14.8788,67600.0
2006-10-11 13:10:00,29.9,29.92,29.89,29.91,596200.0,14.8788,14.8887,14.8738,14.8837,596200.0
2006-10-11 13:20:00,29.91,29.92,29.9,29.92,34400.0,14.8837,14.8887,14.8788,14.8887,34400.0
2006-10-11 13:30:00,29.92,29.93,29.91,29.93,17600.0,14.8887,14.8937,14.8837,14.8937,17600.0
2006-10-11 13:40:00,29.93,29.93,29.92,29.93,96400.0,14.8937,14.8937,14.8887,14.8937,96400.0
2006-10-11 13:50:00,29.93,29.95,29.9,29.95,58000.0,14.8937,14.9037,14.8788,14.9037,58000.0
2006-10-11 14:00:00,29.96,29.96,29.85,29.92,109000.0,14.9086,14.9086,14.8539,14.8887,109000.0
2006-10-11 14:10:00,29.92,29.96,29.9,29.93,32400.0,14.8887,14.9086,14.8788,14.8937,32400.0
2006-10-11 14:20:00,29.93,29.93,29.85,29.9,37800.0,14.8937,14.8937,14.8539,14.8788,37800.0
2006-10-11 14:30:00,29.9,29.9,29.84,29.88,13200.0,14.8788,14.8788,14.8489,14.8688,13200.0
2006-10-11 14:40:00,29.86,29.88,29.85,29.86,12800.0,14.8589,14.8688,14.8539,14.8589,12800.0
2006-10-11 14:50:00,29.86,29.9,29.85,29.9,69400.0,14.8589,14.8788,14.8539,14.8788,69400.0
2006-10-11 15:00:00,29.9,29.9,29.84,29.84,65000.0,14.8788,14.8788,14.8489,14.8489,65000.0
2006-10-11 15:10:00,29.84,29.91,29.82,29.88,53600.0,14.8489,14.8837,14.839,14.8688,53600.0
2006-10-11 15:20:00,29.88,29.9,29.88,29.9,55800.0,14.8688,14.8788,14.8688,14.8788,55800.0
2006-10-11 15:30:00,29.9,29.92,29.89,29.89,43600.0,14.8788,14.8887,14.8738,14.8738,43600.0
2006-10-11 15:40:00,29.89,29.9,29.88,29.9,46400.0,14.8738,14.8788,14.8688,14.8788,46400.0
2006-10-11 15:50:00,29.9,29.9,29.89,29.89,46400.0,14.8788,14.8788,14.8738,14.8738,46400.0
2006-10-12 09:30:00,29.9,29.93,29.85,29.85,65200.0,14.8788,14.8937,14.8539,14.8539,65200.0
2006-10-12 09:40:00,29.86,29.93,29.81,29.9,35200.0,14.8589,14.8937,14.834,14.8788,35200.0
2006-10-12 09:50:00,29.9,29.99,29.86,29.99,75600.0,14.8788,14.9236,14.8589,14.9236,75600.0
2006-10-12 10:00:00,29.98,30.08,29.98,30.03,50400.0,14.9186,14.9683,14.9186,14.9435,50400.0
2006-10-12 10:10:00,30.0,30.05,29.98,30.0,120200.0,14.9285,14.9534,14.9186,14.9285,120200.0
2006-10-12 10:20:00,30.0,30.0,29.98,30.0,41800.0,14.9285,14.9285,14.9186,14.9285,41800.0
2006-10-12 10:30:00,30.0,30.02,29.96,30.01,81000.0,14.9285,14.9385,14.9086,14.9335,81000.0
2006-10-12 10:40:00,30.01,30.01,29.98,30.0,14000.0,14.9335,14.9335,14.9186,14.9285,14000.0
2006-10-12 10:50:00,29.99,30.0,29.96,30.0,70200.0,14.9236,14.9285,14.9086,14.9285,70200.0
2006-10-12 11:00:00,29.97,29.97,29.95,29.95,24800.0,14.9136,14.9136,14.9037,14.9037,24800.0
2006-10-12 11:10:00,29.95,29.96,29.9,29.92,22600.0,14.9037,14.9086,14.8788,14.8887,22600.0
2006-10-12 11:20:00,29.94,29.99,29.93,29.94,52000.0,14.8987,14.9236,14.8937,14.8987,52000.0
2006-10-12 11:30:00,29.94,29.94,29.88,29.92,28200.0,14.8987,14.8987,14.8688,14.8887,28200.0
2006-10-12 11:40:00,29.91,29.92,29.89,29.92,9200.0,14.8837,14.8887,14.8738,14.8887,9200.0
2006-10-12 11:50:00,29.92,29.92,29.88,29.88,13400.0,14.8887,14.8887,14.8688,14.8688,13400.0
2006-10-12 12:00:00,29.88,29.88,29.84,29.86,17000.0,14.8688,14.8688,14.8489,14.8589,17000.0
2006-10-12 12:10:00,29.86,29.87,29.85,29.85,10400.0,14.8589,14.8638,14.8539,14.8539,10400.0
2006-10-12 12:20:00,29.86,29.86,29.84,29.84,10800.0,14.8589,14.8589,14.8489,14.8489,10800.0
2006-10-12 12:30:00,29.84,29.86,29.83,29.83,8600.0,14.8489,14.8589,14.8439,14.8439,8600.0
2006-10-12 12:40:00,29.83,29.9,29.83,29.89,35200.0,14.8439,14.8788,14.8439,14.8738,35200.0
2006-10-12 12:50:00,29.88,29.89,29.85,29.88,32200.0,14.8688,14.8738,14.8539,14.8688,32200.0
2006-10-12 13:00:00,29.86,29.91,29.86,29.9,12600.0,14.8589,14.8837,14.8589,14.8788,12600.0
2006-10-12 13:10:00,29.9,29.93,29.9,29.92,12400.0,14.8788,14.8937,14.8788,14.8887,12400.0
2006-10-12 13:20:00,29.92,29.94,29.92,29.93,6200.0,14.8887,14.8987,14.8887,14.8937,6200.0
2006-10-12 13:30:00,29.95,29.98,29.95,29.98,36800.0,14.9037,14.9186,14.9037,14.9186,36800.0
2006-10-12 13:40:00,29.98,30.0,29.97,29.97,33800.0,14.9186,14.9285,14.9136,14.9136,33800.0
2006-10-12 13:50:00,29.97,30.0,29.97,29.99,93800.0,14.9136,14.9285,14.9136,14.9236,93800.0
2006-10-12 14:00:00,29.98,30.0,29.96,29.98,68800.0,14.9186,14.9285,14.9086,14.9186,68800.0
2006-10-12 14:10:00,29.98,30.0,29.98,29.99,27000.0,14.9186,14.9285,14.9186,14.9236,27000.0
2006-10-12 14:20:00,29.99,30.0,29.98,29.99,54000.0,14.9236,14.9285,14.9186,14.9236,54000.0
2006-10-12 14:30:00,29.98,30.0,29.98,30.0,32600.0,14.9186,14.9285,14.9186,14.9285,32600.0
2006-10-12 14:40:00,30.0,30.0,29.99,30.0,44200.0,14.9285,14.9285,14.9236,14.9285,44200.0
2006-10-12 14:50:00,30.0,30.0,29.98,30.0,21400.0,14.9285,14.9285,14.9186,14.9285,21400.0
2006-10-12 15:00:00,30.0,30.0,30.0,30.0,43600.0,14.9285,14.9285,14.9285,14.9285,43600.0
2006-10-12 15:10:00,30.0,30.0,29.99,30.0,45400.0,14.9285,14.9285,14.9236,14.9285,45400.0
2006-10-12 15:20:00,30.0,30.05,30.0,30.01,59400.0,14.9285,14.9534,14.9285,14.9335,59400.0
2006-10-12 15:30:00,30.02,30.06,30.0,30.06,67000.0,14.9385,14.9584,14.9285,14.9584,67000.0
2006-10-12 15:40:00,30.06,30.09,30.05,30.07,84600.0,14.9584,14.9733,14.9534,14.9634,84600.0
2006-10-12 15:50:00,30.07,30.08,30.0,30.04,224200.0,14.9634,14.9683,14.9285,14.9484,224200.0
2006-10-13 09:30:00,30.0,30.05,30.0,30.04,41600.0,14.9285,14.9534,14.9285,14.9484,41600.0
2006-10-13 09:40:00,30.04,30.08,30.01,30.03,69000.0,14.9484,14.9683,14.9335,14.9435,69000.0
2006-10-13 09:50:00,30.0,30.0,29.93,29.94,18800.0,14.9285,14.9285,14.8937,14.8987,18800.0
2006-10-13 10:00:00,29.95,30.02,29.86,29.9,32000.0,14.9037,14.9385,14.8589,14.8788,32000.0
2006-10-13 10:10:00,29.9,29.97,29.88,29.97,42200.0,14.8788,14.9136,14.8688,14.9136,42200.0
2006-10-13 10:20:00,29.98,30.07,29.98,30.06,80200.0,14.9186,14.9634,14.9186,14.9584,80200.0
2006-10-13 10:30:00,30.06,30.09,30.06,30.07,49400.0,14.9584,14.9733,14.9584,14.9634,49400.0
2006-10-13 10:40:00,30.07,30.08,30.05,30.06,53400.0,14.9634,14.9683,14.9534,14.9584,53400.0
2006-10-13 10:50:00,30.07,30.07,30.03,30.04,37200.0,14.9634,14.9634,14.9435,14.9484,37200.0
2006-10-13 11:00:00,30.04,30.05,30.03,30.04,49800.0,14.9484,14.9534,14.9435,14.9484,49800.0
2006-10-13 11:10:00,30.05,30.05,30.03,30.05,55600.0,14.9534,14.9534,14.9435,14.9534,55600.0
2006-10-13 11:20:00,30.05,30.05,30.04,30.05,49600.0,14.9534,14.9534,14.9484,14.9534,49600.0
2006-10-13 11:30:00,30.05,30.08,30.05,30.08,71000.0,14.9534,14.9683,14.9534,14.9683,71000.0
2006-10-13 11:40:00,30.08,30.09,30.07,30.08,94200.0,14.9683,14.9733,14.9634,14.9683,94200.0
2006-10-13 11:50:00,30.09,30.11,30.06,30.11,65800.0,14.9733,14.9833,14.9584,14.9833,65800.0
2006-10-13 12:00:00,30.11,30.13,30.1,30.1,41200.0,14.9833,14.9932,14.9783,14.9783,41200.0
2006-10-13 12:10:00,30.11,30.11,30.09,30.1,22600.0,14.9833,14.9833,14.9733,14.9783,22600.0
2006-10-13 12:20:00,30.1,30.13,30.07,30.07,173800.0,14.9783,14.9932,14.9634,14.9634,173800.0
2006-10-13 12:30:00,30.08,30.12,30.08,30.11,92800.0,14.9683,14.9882,14.9683,14.9833,92800.0
2006-10-13 12:40:00,30.11,30.15,30.11,30.13,81000.0,14.9833,15.0032,14.9833,14.9932,81000.0
2006-10-13 12:50:00,30.13,30.13,30.1,30.11,79000.0,14.9932,14.9932,14.9783,14.9833,79000.0
2006-10-13 13:00:00,30.11,30.14,30.1,30.12,42000.0,14.9833,14.9982,14.9783,14.9882,42000.0
2006-10-13 13:10:00,30.12,30.16,30.11,30.16,52000.0,14.9882,15.0082,14.9833,15.0082,52000.0
2006-10-13 13:20:00,30.16,30.19,30.14,30.17,65800.0,15.0082,15.0231,14.9982,15.0131,65800.0
2006-10-13 13:30:00,30.17,30.25,30.16,30.24,87600.0,15.0131,15.0529,15.0082,15.048,87600.0
2006-10-13 13:40:00,30.24,30.29,30.21,30.28,69800.0,15.048,15.0728,15.033,15.0679,69800.0
2006-10-13 13:50:00,30.28,30.3,30.24,30.24,74200.0,15.0679,15.0778,15.048,15.048,74200.0
2006-10-13 14:00:00,30.25,30.29,30.24,30.28,69200.0,15.0529,15.0728,15.048,15.0679,69200.0
2006-10-13 14:10:00,30.28,30.3,30.26,30.3,86400.0,15.0679,15.0778,15.0579,15.0778,86400.0
2006-10-13 14:20:00,30.3,30.33,30.27,30.33,295200.0,15.0778,15.0927,15.0629,15.0927,295200.0
2006-10-13 14:30:00,30.34,30.34,30.25,30.28,299400.0,15.0977,15.0977,15.0529,15.0679,299400.0
2006-10-13 14:40:00,30.28,30.31,30.25,30.28,49600.0,15.0679,15.0828,15.0529,15.0679,49600.0
2006-10-13 14:50:00,30.29,30.3,30.25,30.25,66200.0,15.0728,15.0778,15.0529,15.0529,66200.0
2006-10-13 15:00:00,30.25,30.25,30.21,30.23,141200.0,15.0529,15.0529,15.033,15.043,141200.0
2006-10-13 15:10:00,30.24,30.29,30.23,30.26,1268800.0,15.048,15.0728,15.043,15.0579,1268800.0
2006-10-13 15:20:00,30.26,30.36,30.26,30.36,218600.0,15.0579,15.1077,15.0579,15.1077,218600.0
2006-10-13 15:30:00,30.37,30.38,30.32,30.32,98400.0,15.1127,15.1176,15.0878,15.0878,98400.0
2006-10-13 15:40:00,30.32,30.36,30.32,30.36,161400.0,15.0878,15.1077,15.0878,15.1077,161400.0
2006-10-13 15:50:00,30.36,30.38,30.33,30.36,133000.0,15.1077,15.1176,15.0927,15.1077,133000.0
2006-10-16 09:30:00,30.45,30.45,30.36,30.44,58000.0,15.1525,15.1525,15.1077,15.1475,58000.0
2006-10-16 09:40:00,30.44,30.53,30.36,30.38,102000.0,15.1475,15.1923,15.1077,15.1176,102000.0
2006-10-16 09:50:00,30.38,30.38,30.27,30.33,51600.0,15.1176,15.1176,15.0629,15.0927,51600.0
2006-10-16 10:00:00,30.34,30.39,30.33,30.35,79600.0,15.0977,15.1226,15.0927,15.1027,79600.0
2006-10-16 10:10:00,30.35,30.36,30.3,30.31,46800.0,15.1027,15.1077,15.0778,15.0828,46800.0
2006-10-16 10:20:00,30.31,30.35,30.29,30.29,21600.0,15.0828,15.1027,15.0728,15.0728,21600.0
2006-10-16 10:30:00,30.29,30.3,30.24,30.25,69200.0,15.0728,15.0778,15.048,15.0529,69200.0
2006-10-16 10:40:00,30.25,30.3,30.24,30.28,27400.0,15.0529,15.0778,15.048,15.0679,27400.0
2006-10-16 10:50:00,30.27,30.29,30.25,30.29,21800.0,15.0629,15.0728,15.0529,15.0728,21800.0
2006-10-16 11:00:00,30.28,30.3,30.25,30.25,18400.0,15.0679,15.0778,15.0529,15.0529,18400.0
2006-10-16 11:10:00,30.24,30.28,30.24,30.27,18600.0,15.048,15.0679,15.048,15.0629,18600.0
2006-10-16 11:20:00,30.27,30.29,30.25,30.27,22600.0,15.0629,15.0728,15.0529,15.0629,22600.0
2006-10-16 11:30:00,30.27,30.29,30.27,30.29,23800.0,15.0629,15.0728,15.0629,15.0728,23800.0
2006-10-16 11:40:00,30.29,30.35,30.29,30.35,29800.0,15.0728,15.1027,15.0728,15.1027,29800.0
2006-10-16 11:50:00,30.34,30.34,30.3,30.33,17600.0,15.0977,15.0977,15.0778,15.0927,17600.0
2006-10-16 12:00:00,30.33,30.33,30.3,30.3,17200.0,15.0927,15.0927,15.0778,15.0778,17200.0
2006-10-16 12:10:00,30.29,30.31,30.24,30.25,16200.0,15.0728,15.0828,15.048,15.0529,16200.0
2006-10-16 12:20:00,30.25,30.32,30.25,30.32,35000.0,15.0529,15.0878,15.0529,15.0878,35000.0
2006-10-16 12:30:00,30.32,30.34,30.29,30.31,42600.0,15.0878,15.0977,15.0728,15.0828,42600.0
2006-10-16 12:40:00,30.32,30.33,30.29,30.3,20400.0,15.0878,15.0927,15.0728,15.0778,20400.0
2006-10-16 12:50:00,30.3,30.34,30.29,30.34,43600.0,15.0778,15.0977,15.0728,15.0977,43600.0
2006-10-16 13:00:00,30.33,30.35,30.33,30.33,42400.0,15.0927,15.1027,15.0927,15.0927,42400.0
2006-10-16 13:10:00,30.33,30.36,30.33,30.35,85000.0,15.0927,15.1077,15.0927,15.1027,85000.0
2006-10-16 13:20:00,30.35,30.35,30.3,30.3,37200.0,15.1027,15.1027,15.0778,15.0778,37200.0
2006-10-16 13:30:00,30.3,30.33,30.29,30.33,14800.0,15.0778,15.0927,15.0728,15.0927,14800.0
2006-10-16 13:40:00,30.32,30.33,30.32,30.33,20800.0,15.0878,15.0927,15.0878,15.0927,20800.0
2006-10-16 13:50:00,30.32,30.34,30.32,30.34,23600.0,15.0878,15.0977,15.0878,15.0977,23600.0
2006-10-16 14:00:00,30.33,30.35,30.33,30.33,26600.0,15.0927,15.1027,15.0927,15.0927,26600.0
2006-10-16 14:10:00,30.34,30.36,30.31,30.36,39800.0,15.0977,15.1077,15.0828,15.1077,39800.0
2006-10-16 14:20:00,30.36,30.36,30.34,30.35,29000.0,15.1077,15.1077,15.0977,15.1027,29000.0
2006-10-16 14:30:00,30.36,30.38,30.36,30.36,41400.0,15.1077,15.1176,15.1077,15.1077,41400.0
2006-10-16 14:40:00,30.37,30.38,30.36,30.38,32000.0,15.1127,15.1176,15.1077,15.1176,32000.0
2006-10-16 14:50:00,30.38,30.38,30.35,30.38,58800.0,15.1176,15.1176,15.1027,15.1176,58800.0
2006-10-16 15:00:00,30.38,30.4,30.38,30.4,35800.0,15.1176,15.1276,15.1176,15.1276,35800.0
2006-10-16 15:10:00,30.42,30.45,30.41,30.42,52800.0,15.1375,15.1525,15.1326,15.1375,52800.0
2006-10-16 15:20:00,30.41,30.43,30.38,30.42,49600.0,15.1326,15.1425,15.1176,15.1375,49600.0
2006-10-16 15:30:00,30.41,30.43,30.38,30.39,38400.0,15.1326,15.1425,15.1176,15.1226,38400.0
2006-10-16 15:40:00,30.39,30.41,30.38,30.4,38200.0,15.1226,15.1326,15.1176,15.1276,38200.0
2006-10-16 15:50:00,30.4,30.45,30.39,30.45,194600.0,15.1276,15.1525,15.1226,15.1525,194600.0
2006-10-17 09:30:00,30.3,30.45,30.3,30.45,67200.0,15.0778,15.1525,15.0778,15.1525,67200.0
2006-10-17 09:40:00,30.44,30.47,30.41,30.41,91000.0,15.1475,15.1624,15.1326,15.1326,91000.0
2006-10-17 09:50:00,30.41,30.42,30.38,30.39,49600.0,15.1326,15.1375,15.1176,15.1226,49600.0
2006-10-17 10:00:00,30.39,30.42,30.38,30.39,103600.0,15.1226,15.1375,15.1176,15.1226,103600.0
2006-10-17 10:10:00,30.39,30.41,30.36,30.39,82200.0,15.1226,15.1326,15.1077,15.1226,82200.0
2006-10-17 10:20:00,30.4,30.43,30.37,30.41,123800.0,15.1276,15.1425,15.1127,15.1326,123800.0
2006-10-17 10:30:00,30.41,30.44,30.41,30.43,77600.0,15.1326,15.1475,15.1326,15.1425,77600.0
2006-10-17 10:40:00,30.43,30.44,30.38,30.39,44800.0,15.1425,15.1475,15.1176,15.1226,44800.0
2006-10-17 10:50:00,30.4,30.42,30.38,30.42,50400.0,15.1276,15.1375,15.1176,15.1375,50400.0
2006-10-17 11:00:00,30.42,30.43,30.41,30.42,39600.0,15.1375,15.1425,15.1326,15.1375,39600.0
2006-10-17 11:10:00,30.42,30.42,30.36,30.36,27200.0,15.1375,15.1375,15.1077,15.1077,27200.0
2006-10-17 11:20:00,30.37,30.39,30.35,30.38,58400.0,15.1127,15.1226,15.1027,15.1176,58400.0
2006-10-17 11:30:00,30.36,30.38,30.33,30.33,45400.0,15.1077,15.1176,15.0927,15.0927,45400.0
2006-10-17 11:40:00,30.33,30.36,30.3,30.35,82800.0,15.0927,15.1077,15.0778,15.1027,82800.0
2006-10-17 11:50:00,30.35,30.36,30.35,30.36,61000.0,15.1027,15.1077,15.1027,15.1077,61000.0
2006-10-17 12:00:00,30.36,30.39,30.36,30.38,41000.0,15.1077,15.1226,15.1077,15.1176,41000.0
2006-10-17 12:10:00,30.38,30.39,30.36,30.38,26600.0,15.1176,15.1226,15.1077,15.1176,26600.0
2006-10-17 12:20:00,30.38,30.39,30.37,30.39,51400.0,15.1176,15.1226,15.1127,15.1226,51400.0
2006-10-17 12:30:00,30.39,30.41,30.39,30.41,42200.0,15.1226,15.1326,15.1226,15.1326,42200.0
2006-10-17 12:40:00,30.41,30.41,30.4,30.4,15000.0,15.1326,15.1326,15.1276,15.1276,15000.0
2006-10-17 12:50:00,30.4,30.4,30.39,30.4,20200.0,15.1276,15.1276,15.1226,15.1276,20200.0
2006-10-17 13:00:00,30.38,30.39,30.33,30.35,59800.0,15.1176,15.1226,15.0927,15.1027,59800.0
2006-10-17 13:10:00,30.36,30.4,30.34,30.4,109200.0,15.1077,15.1276,15.0977,15.1276,109200.0
2006-10-17 13:20:00,30.41,30.43,30.4,30.41,42200.0,15.1326,15.1425,15.1276,15.1326,42200.0
2006-10-17 13:30:00,30.41,30.41,30.35,30.36,49800.0,15.1326,15.1326,15.1027,15.1077,49800.0
2006-10-17 13:40:00,30.36,30.36,30.33,30.34,31200.0,15.1077,15.1077,15.0927,15.0977,31200.0
2006-10-17 13:50:00,30.33,30.36,30.33,30.36,59600.0,15.0927,15.1077,15.0927,15.1077,59600.0
2006-10-17 14:00:00,30.36,30.37,30.35,30.37,38200.0,15.1077,15.1127,15.1027,15.1127,38200.0
2006-10-17 14:10:00,30.38,30.38,30.34,30.36,83200.0,15.1176,15.1176,15.0977,15.1077,83200.0
2006-10-17 14:20:00,30.36,30.41,30.35,30.36,56400.0,15.1077,15.1326,15.1027,15.1077,56400.0
2006-10-17 14:30:00,30.36,30.43,30.36,30.43,50600.0,15.1077,15.1425,15.1077,15.1425,50600.0
2006-10-17 14:40:00,30.43,30.43,30.4,30.4,44200.0,15.1425,15.1425,15.1276,15.1276,44200.0
2006-10-17 14:50:00,30.4,30.41,30.37,30.38,91600.0,15.1276,15.1326,15.1127,15.1176,91600.0
2006-10-17 15:00:00,30.37,30.43,30.37,30.4,86000.0,15.1127,15.1425,15.1127,15.1276,86000.0
2006-10-17 15:10:00,30.41,30.41,30.38,30.39,71200.0,15.1326,15.1326,15.1176,15.1226,71200.0
2006-10-17 15:20:00,30.39,30.42,30.38,30.39,76800.0,15.1226,15.1375,15.1176,15.1226,76800.0
2006-10-17 15:30:00,30.39,30.41,30.36,30.36,103600.0,15.1226,15.1326,15.1077,15.1077,103600.0
2006-10-17 15:40:00,30.36,30.38,30.36,30.36,77600.0,15.1077,15.1176,15.1077,15.1077,77600.0
2006-10-17 15:50:00,30.36,30.39,30.36,30.39,128600.0,15.1077,15.1226,15.1077,15.1226,128600.0
2006-10-18 09:30:00,30.48,30.59,30.47,30.59,48400.0,15.1674,15.2221,15.1624,15.2221,48400.0
2006-10-18 09:40:00,30.58,30.64,30.54,30.6,52400.0,15.2172,15.247,15.1972,15.2271,52400.0
2006-10-18 09:50:00,30.6,30.63,30.49,30.49,45000.0,15.2271,15.242,15.1724,15.1724,45000.0
2006-10-18 10:00:00,30.49,30.55,30.47,30.5,87000.0,15.1724,15.2022,15.1624,15.1773,87000.0
2006-10-18 10:10:00,30.5,30.51,30.5,30.51,75600.0,15.1773,15.1823,15.1773,15.1823,75600.0
2006-10-18 10:20:00,30.51,30.51,30.47,30.5,116400.0,15.1823,15.1823,15.1624,15.1773,116400.0
2006-10-18 10:30:00,30.5,30.51,30.49,30.5,142000.0,15.1773,15.1823,15.1724,15.1773,142000.0
2006-10-18 10:40:00,30.5,30.51,30.44,30.5,81000.0,15.1773,15.1823,15.1475,15.1773,81000.0
2006-10-18 10:50:00,30.5,30.52,30.48,30.49,39200.0,15.1773,15.1873,15.1674,15.1724,39200.0
2006-10-18 11:00:00,30.5,30.5,30.48,30.49,16200.0,15.1773,15.1773,15.1674,15.1724,16200.0
2006-10-18 11:10:00,30.49,30.5,30.46,30.47,34200.0,15.1724,15.1773,15.1574,15.1624,34200.0
2006-10-18 11:20:00,30.47,30.5,30.46,30.47,40800.0,15.1624,15.1773,15.1574,15.1624,40800.0
2006-10-18 11:30:00,30.48,30.53,30.48,30.53,53400.0,15.1674,15.1923,15.1674,15.1923,53400.0
2006-10-18 11:40:00,30.53,30.53,30.49,30.5,58200.0,15.1923,15.1923,15.1724,15.1773,58200.0
2006-10-18 11:50:00,30.49,30.5,30.45,30.48,1222600.0,15.1724,15.1773,15.1525,15.1674,1222600.0
2006-10-18 12:00:00,30.48,30.5,30.48,30.49,244400.0,15.1674,15.1773,15.1674,15.1724,244400.0
2006-10-18 12:10:00,30.49,30.53,30.49,30.52,133400.0,15.1724,15.1923,15.1724,15.1873,133400.0
2006-10-18 12:20:00,30.52,30.53,30.48,30.5,52400.0,15.1873,15.1923,15.1674,15.1773,52400.0
2006-10-18 12:30:00,30.5,30.5,30.49,30.5,44000.0,15.1773,15.1773,15.1724,15.1773,44000.0
2006-10-18 12:40:00,30.5,30.53,30.5,30.53,132600.0,15.1773,15.1923,15.1773,15.1923,132600.0
2006-10-18 12:50:00,30.53,30.53,30.5,30.5,39400.0,15.1923,15.1923,15.1773,15.1773,39400.0
2006-10-18 13:00:00,30.5,30.5,30.46,30.49,22800.0,15.1773,15.1773,15.1574,15.1724,22800.0
2006-10-18 13:10:00,30.49,30.5,30.49,30.5,46800.0,15.1724,15.1773,15.1724,15.1773,46800.0
2006-10-18 13:20:00,30.5,30.5,30.45,30.45,46400.0,15.1773,15.1773,15.1525,15.1525,46400.0
2006-10-18 13:30:00,30.46,30.5,30.45,30.5,38400.0,15.1574,15.1773,15.1525,15.1773,38400.0
2006-10-18 13:40:00,30.5,30.5,30.46,30.5,41000.0,15.1773,15.1773,15.1574,15.1773,41000.0
2006-10-18 13:50:00,30.5,30.52,30.47,30.47,29800.0,15.1773,15.1873,15.1624,15.1624,29800.0
2006-10-18 14:00:00,30.46,30.49,30.45,30.48,32000.0,15.1574,15.1724,15.1525,15.1674,32000.0
2006-10-18 14:10:00,30.47,30.49,30.46,30.49,82200.0,15.1624,15.1724,15.1574,15.1724,82200.0
2006-10-18 14:20:00,30.49,30.5,30.48,30.5,38400.0,15.1724,15.1773,15.1674,15.1773,38400.0
2006-10-18 14:30:00,30.48,30.53,30.48,30.5,45000.0,15.1674,15.1923,15.1674,15.1773,45000.0
2006-10-18 14:40:00,30.5,30.52,30.49,30.5,34800.0,15.1773,15.1873,15.1724,15.1773,34800.0
2006-10-18 14:50:00,30.49,30.5,30.48,30.5,153600.0,15.1724,15.1773,15.1674,15.1773,153600.0
2006-10-18 15:00:00,30.5,30.54,30.49,30.5,68600.0,15.1773,15.1972,15.1724,15.1773,68600.0
2006-10-18 15:10:00,30.5,30.51,30.48,30.5,113800.0,15.1773,15.1823,15.1674,15.1773,113800.0
2006-10-18 15:20:00,30.49,30.52,30.49,30.5,132600.0,15.1724,15.1873,15.1724,15.1773,132600.0
2006-10-18 15:30:00,30.5,30.52,30.5,30.5,144400.0,15.1773,15.1873,15.1773,15.1773,144400.0
2006-10-18 15:40:00,30.5,30.52,30.5,30.5,207600.0,15.1773,15.1873,15.1773,15.1773,207600.0
2006-10-18 15:50:00,30.5,30.5,30.48,30.5,238600.0,15.1773,15.1773,15.1674,15.1773,238600.0
2006-10-19 09:30:00,30.38,30.47,30.35,30.47,73800.0,15.1176,15.1624,15.1027,15.1624,73800.0
2006-10-19 09:40:00,30.46,30.48,30.4,30.41,52600.0,15.1574,15.1674,15.1276,15.1326,52600.0
2006-10-19 09:50:00,30.41,30.43,30.4,30.43,247400.0,15.1326,15.1425,15.1276,15.1425,247400.0
2006-10-19 10:00:00,30.43,30.45,30.42,30.43,33600.0,15.1425,15.1525,15.1375,15.1425,33600.0
2006-10-19 10:10:00,30.43,30.43,30.39,30.4,177200.0,15.1425,15.1425,15.1226,15.1276,177200.0
2006-10-19 10:20:00,30.41,30.5,30.41,30.48,70000.0,15.1326,15.1773,15.1326,15.1674,70000.0
2006-10-19 10:30:00,30.49,30.5,30.48,30.49,160400.0,15.1724,15.1773,15.1674,15.1724,160400.0
2006-10-19 10:40:00,30.48,30.51,30.48,30.51,180000.0,15.1674,15.1823,15.1674,15.1823,180000.0
2006-10-19 10:50:00,30.52,30.55,30.51,30.55,68200.0,15.1873,15.2022,15.1823,15.2022,68200.0
2006-10-19 11:00:00,30.55,30.57,30.53,30.55,41200.0,15.2022,15.2122,15.1923,15.2022,41200.0
2006-10-19 11:10:00,30.55,30.56,30.53,30.53,246200.0,15.2022,15.2072,15.1923,15.1923,246200.0
2006-10-19 11:20:00,30.53,30.56,30.53,30.54,19200.0,15.1923,15.2072,15.1923,15.1972,19200.0
2006-10-19 11:30:00,30.53,30.53,30.5,30.5,327800.0,15.1923,15.1923,15.1773,15.1773,327800.0
2006-10-19 11:40:00,30.5,30.5,30.48,30.48,34000.0,15.1773,15.1773,15.1674,15.1674,34000.0
2006-10-19 11:50:00,30.48,30.49,30.46,30.47,27800.0,15.1674,15.1724,15.1574,15.1624,27800.0
2006-10-19 12:00:00,30.47,30.48,30.43,30.48,64200.0,15.1624,15.1674,15.1425,15.1674,64200.0
2006-10-19 12:10:00,30.48,30.48,30.46,30.47,39000.0,15.1674,15.1674,15.1574,15.1624,39000.0
2006-10-19 12:20:00,30.47,30.49,30.41,30.46,113400.0,15.1624,15.1724,15.1326,15.1574,113400.0
2006-10-19 12:30:00,30.46,30.48,30.45,30.46,69200.0,15.1574,15.1674,15.1525,15.1574,69200.0
2006-10-19 12:40:00,30.46,30.46,30.4,30.42,270000.0,15.1574,15.1574,15.1276,15.1375,270000.0
2006-10-19 12:50:00,30.42,30.43,30.39,30.41,37600.0,15.1375,15.1425,15.1226,15.1326,37600.0
2006-10-19 13:00:00,30.41,30.43,30.4,30.41,31800.0,15.1326,15.1425,15.1276,15.1326,31800.0
2006-10-19 13:10:00,30.42,30.45,30.4,30.41,35000.0,15.1375,15.1525,15.1276,15.1326,35000.0
2006-10-19 13:20:00,30.42,30.47,30.39,30.46,43200.0,15.1375,15.1624,15.1226,15.1574,43200.0
2006-10-19 13:30:00,30.46,30.48,30.44,30.48,91400.0,15.1574,15.1674,15.1475,15.1674,91400.0
2006-10-19 13:40:00,30.48,30.48,30.43,30.45,22200.0,15.1674,15.1674,15.1425,15.1525,22200.0
2006-10-19 13:50:00,30.45,30.45,30.4,30.41,52000.0,15.1525,15.1525,15.1276,15.1326,52000.0
2006-10-19 14:00:00,30.42,30.43,30.4,30.41,82600.0,15.1375,15.1425,15.1276,15.1326,82600.0
2006-10-19 14:10:00,30.4,30.41,30.39,30.39,27600.0,15.1276,15.1326,15.1226,15.1226,27600.0
2006-10-19 14:20:00,30.39,30.43,30.38,30.43,138000.0,15.1226,15.1425,15.1176,15.1425,138000.0
2006-10-19 14:30:00,30.42,30.43,30.39,30.43,99800.0,15.1375,15.1425,15.1226,15.1425,99800.0
2006-10-19 14:40:00,30.43,30.44,30.43,30.44,17000.0,15.1425,15.1475,15.1425,15.1475,17000.0
2006-10-19 14:50:00,30.44,30.45,30.42,30.42,46600.0,15.1475,15.1525,15.1375,15.1375,46600.0
2006-10-19 15:00:00,30.41,30.47,30.41,30.43,60000.0,15.1326,15.1624,15.1326,15.1425,60000.0
2006-10-19 15:10:00,30.43,30.44,30.42,30.44,76000.0,15.1425,15.1475,15.1375,15.1475,76000.0
2006-10-19 15:20:00,30.45,30.45,30.44,30.45,19200.0,15.1525,15.1525,15.1475,15.1525,19200.0
2006-10-19 15:30:00,30.45,30.45,30.43,30.45,74400.0,15.1525,15.1525,15.1425,15.1525,74400.0
2006-10-19 15:40:00,30.45,30.45,30.43,30.43,100600.0,15.1525,15.1525,15.1425,15.1425,100600.0
2006-10-19 15:50:00,30.43,30.43,30.4,30.41,149600.0,15.1425,15.1425,15.1276,15.1326,149600.0
2006-10-20 09:30:00,30.58,30.61,30.55,30.6,265400.0,15.2172,15.2321,15.2022,15.2271,265400.0
2006-10-20 09:40:00,30.6,30.66,30.53,30.54,57600.0,15.2271,15.257,15.1923,15.1972,57600.0
2006-10-20 09:50:00,30.53,30.55,30.43,30.5,93800.0,15.1923,15.2022,15.1425,15.1773,93800.0
2006-10-20 10:00:00,30.48,30.51,30.45,30.5,54400.0,15.1674,15.1823,15.1525,15.1773,54400.0
2006-10-20 10:10:00,30.5,30.5,30.49,30.49,34800.0,15.1773,15.1773,15.1724,15.1724,34800.0
2006-10-20 10:20:00,30.49,30.5,30.47,30.48,35200.0,15.1724,15.1773,15.1624,15.1674,35200.0
2006-10-20 10:30:00,30.48,30.5,30.47,30.49,33600.0,15.1674,15.1773,15.1624,15.1724,33600.0
2006-10-20 10:40:00,30.5,30.5,30.49,30.5,59400.0,15.1773,15.1773,15.1724,15.1773,59400.0
2006-10-20 10:50:00,30.5,30.5,30.48,30.5,39000.0,15.1773,15.1773,15.1674,15.1773,39000.0
2006-10-20 11:00:00,30.5,30.5,30.45,30.49,81400.0,15.1773,15.1773,15.1525,15.1724,81400.0
2006-10-20 11:10:00,30.49,30.49,30.45,30.46,17600.0,15.1724,15.1724,15.1525,15.1574,17600.0
2006-10-20 11:20:00,30.46,30.48,30.45,30.47,33600.0,15.1574,15.1674,15.1525,15.1624,33600.0
2006-10-20 11:30:00,30.47,30.49,30.47,30.48,27800.0,15.1624,15.1724,15.1624,15.1674,27800.0
2006-10-20 11:40:00,30.48,30.5,30.48,30.5,47400.0,15.1674,15.1773,15.1674,15.1773,47400.0
2006-10-20 11:50:00,30.5,30.5,30.43,30.49,39000.0,15.1773,15.1773,15.1425,15.1724,39000.0
2006-10-20 12:00:00,30.49,30.51,30.47,30.51,62000.0,15.1724,15.1823,15.1624,15.1823,62000.0
2006-10-20 12:10:00,30.5,30.52,30.49,30.5,50000.0,15.1773,15.1873,15.1724,15.1773,50000.0
2006-10-20 12:20:00,30.5,30.52,30.5,30.52,28000.0,15.1773,15.1873,15.1773,15.1873,28000.0
2006-10-20 12:30:00,30.52,30.53,30.49,30.5,25200.0,15.1873,15.1923,15.1724,15.1773,25200.0
2006-10-20 12:40:00,30.5,30.52,30.47,30.49,39000.0,15.1773,15.1873,15.1624,15.1724,39000.0
2006-10-20 12:50:00,30.49,30.52,30.46,30.52,22000.0,15.1724,15.1873,15.1574,15.1873,22000.0
2006-10-20 13:00:00,30.5,30.55,30.5,30.55,27600.0,15.1773,15.2022,15.1773,15.2022,27600.0
2006-10-20 13:10:00,30.55,30.55,30.52,30.53,24000.0,15.2022,15.2022,15.1873,15.1923,24000.0
2006-10-20 13:20:00,30.53,30.54,30.5,30.5,58600.0,15.1923,15.1972,15.1773,15.1773,58600.0
2006-10-20 13:30:00,30.51,30.53,30.48,30.52,93600.0,15.1823,15.1923,15.1674,15.1873,93600.0
2006-10-20 13:40:00,30.52,30.53,30.5,30.52,24200.0,15.1873,15.1923,15.1773,15.1873,24200.0
2006-10-20 13:50:00,30.53,30.54,30.49,30.5,40200.0,15.1923,15.1972,15.1724,15.1773,40200.0
2006-10-20 14:00:00,30.51,30.54,30.5,30.53,28800.0,15.1823,15.1972,15.1773,15.1923,28800.0
2006-10-20 14:10:00,30.53,30.58,30.53,30.56,31400.0,15.1923,15.2172,15.1923,15.2072,31400.0
2006-10-20 14:20:00,30.56,30.6,30.55,30.58,38000.0,15.2072,15.2271,15.2022,15.2172,38000.0
2006-10-20 14:30:00,30.59,30.59,30.53,30.55,40800.0,15.2221,15.2221,15.1923,15.2022,40800.0
2006-10-20 14:40:00,30.55,30.6,30.55,30.6,33600.0,15.2022,15.2271,15.2022,15.2271,33600.0
2006-10-20 14:50:00,30.59,30.61,30.59,30.6,33000.0,15.2221,15.2321,15.2221,15.2271,33000.0
2006-10-20 15:00:00,30.6,30.61,30.56,30.57,22800.0,15.2271,15.2321,15.2072,15.2122,22800.0
2006-10-20 15:10:00,30.58,30.6,30.57,30.57,54400.0,15.2172,15.2271,15.2122,15.2122,54400.0
2006-10-20 15:20:00,30.57,30.58,30.52,30.53,130600.0,15.2122,15.2172,15.1873,15.1923,130600.0
2006-10-20 15:30:00,30.52,30.55,30.5,30.53,75400.0,15.1873,15.2022,15.1773,15.1923,75400.0
2006-10-20 15:40:00,30.53,30.55,30.5,30.5,58000.0,15.1923,15.2022,15.1773,15.1773,58000.0
2006-10-20 15:50:00,30.5,30.55,30.5,30.52,98800.0,15.1773,15.2022,15.1773,15.1873,98800.0
2006-10-23 09:30:00,30.5,30.55,30.48,30.54,149400.0,15.1773,15.2022,15.1674,15.1972,149400.0
2006-10-23 09:40:00,30.54,30.54,30.29,30.32,49400.0,15.1972,15.1972,15.0728,15.0878,49400.0
2006-10-23 09:50:00,30.32,30.49,30.32,30.43,433800.0,15.0878,15.1724,15.0878,15.1425,433800.0
2006-10-23 10:00:00,30.45,30.47,30.42,30.46,227800.0,15.1525,15.1624,15.1375,15.1574,227800.0
2006-10-23 10:10:00,30.47,30.48,30.43,30.48,41200.0,15.1624,15.1674,15.1425,15.1674,41200.0
2006-10-23 10:20:00,30.48,30.48,30.38,30.39,34800.0,15.1674,15.1674,15.1176,15.1226,34800.0
2006-10-23 10:30:00,30.39,30.43,30.36,30.36,25600.0,15.1226,15.1425,15.1077,15.1077,25600.0
2006-10-23 10:40:00,30.36,30.44,30.36,30.43,36600.0,15.1077,15.1475,15.1077,15.1425,36600.0
2006-10-23 10:50:00,30.43,30.43,30.3,30.36,55800.0,15.1425,15.1425,15.0778,15.1077,55800.0
2006-10-23 11:00:00,30.36,30.43,30.36,30.43,26800.0,15.1077,15.1425,15.1077,15.1425,26800.0
2006-10-23 11:10:00,30.43,30.47,30.38,30.47,56000.0,15.1425,15.1624,15.1176,15.1624,56000.0
2006-10-23 11:20:00,30.45,30.49,30.45,30.49,65400.0,15.1525,15.1724,15.1525,15.1724,65400.0
2006-10-23 11:30:00,30.49,30.52,30.46,30.5,44600.0,15.1724,15.1873,15.1574,15.1773,44600.0
2006-10-23 11:40:00,30.5,30.6,30.5,30.58,240000.0,15.1773,15.2271,15.1773,15.2172,240000.0
2006-10-23 11:50:00,30.58,30.71,30.57,30.69,104000.0,15.2172,15.2818,15.2122,15.2719,104000.0
2006-10-23 12:00:00,30.69,30.73,30.68,30.72,39200.0,15.2719,15.2918,15.2669,15.2868,39200.0
2006-10-23 12:10:00,30.72,30.79,30.64,30.64,61000.0,15.2868,15.3217,15.247,15.247,61000.0
2006-10-23 12:20:00,30.64,30.7,30.54,30.66,52800.0,15.247,15.2769,15.1972,15.257,52800.0
2006-10-23 12:30:00,30.66,30.67,30.62,30.67,39200.0,15.257,15.2619,15.2371,15.2619,39200.0
2006-10-23 12:40:00,30.68,30.69,30.63,30.65,57800.0,15.2669,15.2719,15.242,15.252,57800.0
2006-10-23 12:50:00,30.66,30.71,30.64,30.68,30600.0,15.257,15.2818,15.247,15.2669,30600.0
2006-10-23 13:00:00,30.69,30.69,30.65,30.68,19000.0,15.2719,15.2719,15.252,15.2669,19000.0
2006-10-23 13:10:00,30.68,30.72,30.67,30.72,18800.0,15.2669,15.2868,15.2619,15.2868,18800.0
2006-10-23 13:20:00,30.72,30.72,30.68,30.69,21800.0,15.2868,15.2868,15.2669,15.2719,21800.0
2006-10-23 13:30:00,30.7,30.75,30.7,30.74,33400.0,15.2769,15.3017,15.2769,15.2968,33400.0
2006-10-23 13:40:00,30.74,30.74,30.71,30.73,18200.0,15.2968,15.2968,15.2818,15.2918,18200.0
2006-10-23 13:50:00,30.73,30.74,30.71,30.72,22800.0,15.2918,15.2968,15.2818,15.2868,22800.0
2006-10-23 14:00:00,30.72,30.72,30.68,30.69,16400.0,15.2868,15.2868,15.2669,15.2719,16400.0
2006-10-23 14:10:00,30.68,30.71,30.64,30.67,190000.0,15.2669,15.2818,15.247,15.2619,190000.0
2006-10-23 14:20:00,30.67,30.68,30.65,30.68,28600.0,15.2619,15.2669,15.252,15.2669,28600.0
2006-10-23 14:30:00,30.69,30.72,30.66,30.72,30600.0,15.2719,15.2868,15.257,15.2868,30600.0
2006-10-23 14:40:00,30.71,30.73,30.7,30.72,42400.0,15.2818,15.2918,15.2769,15.2868,42400.0
2006-10-23 14:50:00,30.71,30.75,30.71,30.73,46800.0,15.2818,15.3017,15.2818,15.2918,46800.0
2006-10-23 15:00:00,30.73,30.8,30.73,30.79,69600.0,15.2918,15.3266,15.2918,15.3217,69600.0
2006-10-23 15:10:00,30.8,30.84,30.79,30.8,56200.0,15.3266,15.3465,15.3217,15.3266,56200.0
2006-10-23 15:20:00,30.8,30.81,30.67,30.68,70800.0,15.3266,15.3316,15.2619,15.2669,70800.0
2006-10-23 15:30:00,30.68,30.75,30.67,30.69,390600.0,15.2669,15.3017,15.2619,15.2719,390600.0
2006-10-23 15:40:00,30.7,30.7,30.67,30.68,38800.0,15.2769,15.2769,15.2619,15.2669,38800.0
2006-10-23 15:50:00,30.69,30.69,30.64,30.65,74200.0,15.2719,15.2719,15.247,15.252,74200.0
2006-10-24 09:30:00,30.64,30.66,30.54,30.55,75600.0,15.247,15.257,15.1972,15.2022,75600.0
2006-10-24 09:40:00,30.55,30.64,30.55,30.6,55000.0,15.2022,15.247,15.2022,15.2271,55000.0
2006-10-24 09:50:00,30.6,30.64,30.58,30.64,148000.0,15.2271,15.247,15.2172,15.247,148000.0
2006-10-24 10:00:00,30.61,30.63,30.59,30.59,81400.0,15.2321,15.242,15.2221,15.2221,81400.0
2006-10-24 10:10:00,30.6,30.61,30.55,30.56,79800.0,15.2271,15.2321,15.2022,15.2072,79800.0
2006-10-24 10:20:00,30.58,30.62,30.52,30.62,49000.0,15.2172,15.2371,15.1873,15.2371,49000.0
2006-10-24 10:30:00,30.62,30.65,30.55,30.56,30600.0,15.2371,15.252,15.2022,15.2072,30600.0
2006-10-24 10:40:00,30.56,30.56,30.49,30.5,20400.0,15.2072,15.2072,15.1724,15.1773,20400.0
2006-10-24 10:50:00,30.49,30.53,30.46,30.5,38600.0,15.1724,15.1923,15.1574,15.1773,38600.0
2006-10-24 11:00:00,30.51,30.54,30.5,30.53,11200.0,15.1823,15.1972,15.1773,15.1923,11200.0
2006-10-24 11:10:00,30.53,30.54,30.5,30.52,8600.0,15.1923,15.1972,15.1773,15.1873,8600.0
2006-10-24 11:20:00,30.52,30.58,30.52,30.58,10400.0,15.1873,15.2172,15.1873,15.2172,10400.0
2006-10-24 11:30:00,30.57,30.58,30.53,30.54,14000.0,15.2122,15.2172,15.1923,15.1972,14000.0
2006-10-24 11:40:00,30.54,30.54,30.5,30.5,11000.0,15.1972,15.1972,15.1773,15.1773,11000.0
2006-10-24 11:50:00,30.51,30.52,30.5,30.5,14600.0,15.1823,15.1873,15.1773,15.1773,14600.0
2006-10-24 12:00:00,30.5,30.52,30.5,30.5,14000.0,15.1773,15.1873,15.1773,15.1773,14000.0
2006-10-24 12:10:00,30.5,30.52,30.42,30.42,21200.0,15.1773,15.1873,15.1375,15.1375,21200.0
2006-10-24 12:20:00,30.42,30.44,30.39,30.42,32400.0,15.1375,15.1475,15.1226,15.1375,32400.0
2006-10-24 12:30:00,30.41,30.49,30.41,30.48,41200.0,15.1326,15.1724,15.1326,15.1674,41200.0
2006-10-24 12:40:00,30.49,30.51,30.43,30.43,48400.0,15.1724,15.1823,15.1425,15.1425,48400.0
2006-10-24 12:50:00,30.45,30.46,30.35,30.36,45000.0,15.1525,15.1574,15.1027,15.1077,45000.0
2006-10-24 13:00:00,30.36,30.42,30.36,30.4,14200.0,15.1077,15.1375,15.1077,15.1276,14200.0
2006-10-24 13:10:00,30.4,30.43,30.4,30.4,26000.0,15.1276,15.1425,15.1276,15.1276,26000.0
2006-10-24 13:20:00,30.41,30.43,30.39,30.4,24800.0,15.1326,15.1425,15.1226,15.1276,24800.0
2006-10-24 13:30:00,30.39,30.42,30.36,30.39,26600.0,15.1226,15.1375,15.1077,15.1226,26600.0
2006-10-24 13:40:00,30.39,30.4,30.38,30.38,12400.0,15.1226,15.1276,15.1176,15.1176,12400.0
2006-10-24 13:50:00,30.38,30.4,30.38,30.39,17200.0,15.1176,15.1276,15.1176,15.1226,17200.0
2006-10-24 14:00:00,30.38,30.41,30.38,30.41,16800.0,15.1176,15.1326,15.1176,15.1326,16800.0
2006-10-24 14:10:00,30.41,30.42,30.39,30.4,21200.0,15.1326,15.1375,15.1226,15.1276,21200.0
2006-10-24 14:20:00,30.4,30.42,30.38,30.39,52600.0,15.1276,15.1375,15.1176,15.1226,52600.0
2006-10-24 14:30:00,30.39,30.42,30.39,30.42,47200.0,15.1226,15.1375,15.1226,15.1375,47200.0
2006-10-24 14:40:00,30.42,30.42,30.4,30.41,28200.0,15.1375,15.1375,15.1276,15.1326,28200.0
2006-10-24 14:50:00,30.41,30.41,30.38,30.4,47200.0,15.1326,15.1326,15.1176,15.1276,47200.0
2006-10-24 15:00:00,30.41,30.5,30.41,30.49,45200.0,15.1326,15.1773,15.1326,15.1724,45200.0
2006-10-24 15:10:00,30.49,30.53,30.48,30.52,113000.0,15.1724,15.1923,15.1674,15.1873,113000.0
2006-10-24 15:20:00,30.51,30.55,30.5,30.54,62800.0,15.1823,15.2022,15.1773,15.1972,62800.0
2006-10-24 15:30:00,30.54,30.54,30.46,30.47,95400.0,15.1972,15.1972,15.1574,15.1624,95400.0
2006-10-24 15:40:00,30.47,30.53,30.47,30.52,71400.0,15.1624,15.1923,15.1624,15.1873,71400.0
2006-10-24 15:50:00,30.52,30.55,30.47,30.55,169400.0,15.1873,15.2022,15.1624,15.2022,169400.0
2006-10-25 09:30:00,30.65,30.93,30.63,30.93,83800.0,15.252,15.3913,15.242,15.3913,83800.0
2006-10-25 09:40:00,30.93,31.01,30.9,30.99,110600.0,15.3913,15.4311,15.3764,15.4212,110600.0
2006-10-25 09:50:00,31.0,31.06,30.99,30.99,200200.0,15.4261,15.456,15.4212,15.4212,200200.0
2006-10-25 10:00:00,30.99,31.0,30.93,30.93,53000.0,15.4212,15.4261,15.3913,15.3913,53000.0
2006-10-25 10:10:00,30.93,30.99,30.91,30.98,77200.0,15.3913,15.4212,15.3814,15.4162,77200.0
2006-10-25 10:20:00,30.98,31.02,30.96,31.0,118200.0,15.4162,15.4361,15.4062,15.4261,118200.0
2006-10-25 10:30:00,31.0,31.0,30.92,30.94,56400.0,15.4261,15.4261,15.3863,15.3963,56400.0
2006-10-25 10:40:00,30.93,30.95,30.9,30.95,55000.0,15.3913,15.4013,15.3764,15.4013,55000.0
2006-10-25 10:50:00,30.96,31.07,30.96,31.04,86600.0,15.4062,15.461,15.4062,15.4461,86600.0
2006-10-25 11:00:00,31.04,31.05,31.0,31.05,170000.0,15.4461,15.451,15.4261,15.451,170000.0
2006-10-25 11:10:00,31.04,31.06,31.03,31.05,48400.0,15.4461,15.456,15.4411,15.451,48400.0
2006-10-25 11:20:00,31.05,31.06,31.03,31.05,54200.0,15.451,15.456,15.4411,15.451,54200.0
2006-10-25 11:30:00,31.04,31.06,31.04,31.04,153000.0,15.4461,15.456,15.4461,15.4461,153000.0
2006-10-25 11:40:00,31.03,31.06,31.03,31.04,76800.0,15.4411,15.456,15.4411,15.4461,76800.0
2006-10-25 11:50:00,31.04,31.05,31.03,31.05,43400.0,15.4461,15.451,15.4411,15.451,43400.0
2006-10-25 12:00:00,31.05,31.05,31.02,31.02,36200.0,15.451,15.451,15.4361,15.4361,36200.0
2006-10-25 12:10:00,31.02,31.02,30.99,30.99,31800.0,15.4361,15.4361,15.4212,15.4212,31800.0
2006-10-25 12:20:00,30.99,31.0,30.97,30.97,21000.0,15.4212,15.4261,15.4112,15.4112,21000.0
2006-10-25 12:30:00,30.97,31.01,30.97,30.98,26600.0,15.4112,15.4311,15.4112,15.4162,26600.0
2006-10-25 12:40:00,30.98,31.02,30.98,31.0,63200.0,15.4162,15.4361,15.4162,15.4261,63200.0
2006-10-25 12:50:00,31.0,31.01,30.94,30.95,38800.0,15.4261,15.4311,15.3963,15.4013,38800.0
2006-10-25 13:00:00,30.95,30.97,30.92,30.92,46400.0,15.4013,15.4112,15.3863,15.3863,46400.0
2006-10-25 13:10:00,30.93,30.95,30.9,30.9,13800.0,15.3913,15.4013,15.3764,15.3764,13800.0
2006-10-25 13:20:00,30.9,30.93,30.86,30.92,45200.0,15.3764,15.3913,15.3565,15.3863,45200.0
2006-10-25 13:30:00,30.92,30.93,30.89,30.93,58200.0,15.3863,15.3913,15.3714,15.3913,58200.0
2006-10-25 13:40:00,30.93,31.0,30.93,30.96,107400.0,15.3913,15.4261,15.3913,15.4062,107400.0
2006-10-25 13:50:00,30.96,31.0,30.95,31.0,32400.0,15.4062,15.4261,15.4013,15.4261,32400.0
2006-10-25 14:00:00,30.99,31.0,30.97,30.99,100400.0,15.4212,15.4261,15.4112,15.4212,100400.0
2006-10-25 14:10:00,30.98,31.08,30.98,31.06,176600.0,15.4162,15.466,15.4162,15.456,176600.0
2006-10-25 14:20:00,31.06,31.07,30.93,30.99,74400.0,15.456,15.461,15.3913,15.4212,74400.0
2006-10-25 14:30:00,30.98,31.0,30.92,30.99,43400.0,15.4162,15.4261,15.3863,15.4212,43400.0
2006-10-25 14:40:00,30.98,31.0,30.96,31.0,53000.0,15.4162,15.4261,15.4062,15.4261,53000.0
2006-10-25 14:50:00,31.0,31.0,30.93,30.93,72400.0,15.4261,15.4261,15.3913,15.3913,72400.0
2006-10-25 15:00:00,30.93,30.96,30.89,30.91,32800.0,15.3913,15.4062,15.3714,15.3814,32800.0
2006-10-25 15:10:00,30.91,30.93,30.88,30.93,73800.0,15.3814,15.3913,15.3664,15.3913,73800.0
2006-10-25 15:20:00,30.93,30.95,30.91,30.92,43200.0,15.3913,15.4013,15.3814,15.3863,43200.0
2006-10-25 15:30:00,30.9,30.93,30.9,30.91,86200.0,15.3764,15.3913,15.3764,15.3814,86200.0
2006-10-25 15:40:00,30.9,30.95,30.86,30.93,76800.0,15.3764,15.4013,15.3565,15.3913,76800.0
2006-10-25 15:50:00,30.93,30.96,30.88,30.89,187600.0,15.3913,15.4062,15.3664,15.3714,187600.0
2006-10-26 09:30:00,30.86,30.88,30.77,30.77,44800.0,15.3565,15.3664,15.3117,15.3117,44800.0
2006-10-26 09:40:00,30.78,30.79,30.73,30.75,147800.0,15.3167,15.3217,15.2918,15.3017,147800.0
2006-10-26 09:50:00,30.75,30.8,30.73,30.74,127200.0,15.3017,15.3266,15.2918,15.2968,127200.0
2006-10-26 10:00:00,30.73,30.75,30.67,30.68,49400.0,15.2918,15.3017,15.2619,15.2669,49400.0
2006-10-26 10:10:00,30.68,30.68,30.63,30.65,66200.0,15.2669,15.2669,15.242,15.252,66200.0
2006-10-26 10:20:00,30.61,30.66,30.58,30.64,114000.0,15.2321,15.257,15.2172,15.247,114000.0
2006-10-26 10:30:00,30.64,30.68,30.57,30.67,94800.0,15.247,15.2669,15.2122,15.2619,94800.0
2006-10-26 10:40:00,30.68,30.75,30.67,30.67,27800.0,15.2669,15.3017,15.2619,15.2619,27800.0
2006-10-26 10:50:00,30.67,30.68,30.64,30.65,15600.0,15.2619,15.2669,15.247,15.252,15600.0
2006-10-26 11:00:00,30.66,30.72,30.62,30.7,24800.0,15.257,15.2868,15.2371,15.2769,24800.0
2006-10-26 11:10:00,30.7,30.74,30.68,30.73,24600.0,15.2769,15.2968,15.2669,15.2918,24600.0
2006-10-26 11:20:00,30.73,30.75,30.7,30.74,26800.0,15.2918,15.3017,15.2769,15.2968,26800.0
2006-10-26 11:30:00,30.74,30.77,30.74,30.75,62600.0,15.2968,15.3117,15.2968,15.3017,62600.0
2006-10-26 11:40:00,30.75,30.79,30.73,30.73,100400.0,15.3017,15.3217,15.2918,15.2918,100400.0
2006-10-26 11:50:00,30.74,30.75,30.71,30.74,11200.0,15.2968,15.3017,15.2818,15.2968,11200.0
2006-10-26 12:00:00,30.71,30.72,30.7,30.71,12800.0,15.2818,15.2868,15.2769,15.2818,12800.0
2006-10-26 12:10:00,30.7,30.72,30.68,30.71,11400.0,15.2769,15.2868,15.2669,15.2818,11400.0
2006-10-26 12:20:00,30.71,30.74,30.71,30.74,7400.0,15.2818,15.2968,15.2818,15.2968,7400.0
2006-10-26 12:30:00,30.74,30.75,30.73,30.74,11600.0,15.2968,15.3017,15.2918,15.2968,11600.0
2006-10-26 12:40:00,30.74,30.75,30.73,30.73,10800.0,15.2968,15.3017,15.2918,15.2918,10800.0
2006-10-26 12:50:00,30.74,30.74,30.73,30.73,15600.0,15.2968,15.2968,15.2918,15.2918,15600.0
2006-10-26 13:00:00,30.73,30.74,30.67,30.68,30200.0,15.2918,15.2968,15.2619,15.2669,30200.0
2006-10-26 13:10:00,30.68,30.68,30.62,30.62,16000.0,15.2669,15.2669,15.2371,15.2371,16000.0
2006-10-26 13:20:00,30.64,30.64,30.62,30.63,17800.0,15.247,15.247,15.2371,15.242,17800.0
2006-10-26 13:30:00,30.63,30.63,30.6,30.61,24600.0,15.242,15.242,15.2271,15.2321,24600.0
2006-10-26 13:40:00,30.61,30.62,30.57,30.57,37000.0,15.2321,15.2371,15.2122,15.2122,37000.0
2006-10-26 13:50:00,30.57,30.59,30.52,30.59,46800.0,15.2122,15.2221,15.1873,15.2221,46800.0
2006-10-26 14:00:00,30.59,30.64,30.59,30.61,31200.0,15.2221,15.247,15.2221,15.2321,31200.0
2006-10-26 14:10:00,30.61,30.65,30.61,30.65,24400.0,15.2321,15.252,15.2321,15.252,24400.0
2006-10-26 14:20:00,30.65,30.65,30.63,30.65,31800.0,15.252,15.252,15.242,15.252,31800.0
2006-10-26 14:30:00,30.64,30.64,30.61,30.63,22400.0,15.247,15.247,15.2321,15.242,22400.0
2006-10-26 14:40:00,30.63,30.64,30.61,30.63,20400.0,15.242,15.247,15.2321,15.242,20400.0
2006-10-26 14:50:00,30.64,30.65,30.6,30.62,23800.0,15.247,15.252,15.2271,15.2371,23800.0
2006-10-26 15:00:00,30.63,30.65,30.61,30.62,37200.0,15.242,15.252,15.2321,15.2371,37200.0
2006-10-26 15:10:00,30.62,30.66,30.6,30.64,68600.0,15.2371,15.257,15.2271,15.247,68600.0
2006-10-26 15:20:00,30.63,30.65,30.63,30.64,15200.0,15.242,15.252,15.242,15.247,15200.0
2006-10-26 15:30:00,30.64,30.67,30.63,30.65,17200.0,15.247,15.2619,15.242,15.252,17200.0
2006-10-26 15:40:00,30.66,30.75,30.66,30.73,70800.0,15.257,15.3017,15.257,15.2918,70800.0
2006-10-26 15:50:00,30.74,30.76,30.7,30.71,186400.0,15.2968,15.3067,15.2769,15.2818,186400.0
2006-10-27 09:30:00,30.65,30.71,30.59,30.68,29000.0,15.252,15.2818,15.2221,15.2669,29000.0
2006-10-27 09:40:00,30.66,30.67,30.6,30.64,105600.0,15.257,15.2619,15.2271,15.247,105600.0
2006-10-27 09:50:00,30.64,30.64,30.47,30.55,45000.0,15.247,15.247,15.1624,15.2022,45000.0
2006-10-27 10:00:00,30.55,30.6,30.52,30.58,216000.0,15.2022,15.2271,15.1873,15.2172,216000.0
2006-10-27 10:10:00,30.59,30.59,30.54,30.55,61200.0,15.2221,15.2221,15.1972,15.2022,61200.0
2006-10-27 10:20:00,30.56,30.56,30.48,30.55,34400.0,15.2072,15.2072,15.1674,15.2022,34400.0
2006-10-27 10:30:00,30.53,30.58,30.53,30.58,222800.0,15.1923,15.2172,15.1923,15.2172,222800.0
2006-10-27 10:40:00,30.58,30.61,30.57,30.58,15400.0,15.2172,15.2321,15.2122,15.2172,15400.0
2006-10-27 10:50:00,30.57,30.59,30.56,30.58,14200.0,15.2122,15.2221,15.2072,15.2172,14200.0
2006-10-27 11:00:00,30.57,30.6,30.56,30.57,21400.0,15.2122,15.2271,15.2072,15.2122,21400.0
2006-10-27 11:10:00,30.57,30.6,30.56,30.58,17600.0,15.2122,15.2271,15.2072,15.2172,17600.0
2006-10-27 11:20:00,30.58,30.6,30.57,30.58,15000.0,15.2172,15.2271,15.2122,15.2172,15000.0
2006-10-27 11:30:00,30.58,30.58,30.56,30.57,19800.0,15.2172,15.2172,15.2072,15.2122,19800.0
2006-10-27 11:40:00,30.57,30.58,30.52,30.52,16800.0,15.2122,15.2172,15.1873,15.1873,16800.0
2006-10-27 11:50:00,30.52,30.55,30.51,30.54,63800.0,15.1873,15.2022,15.1823,15.1972,63800.0
2006-10-27 12:00:00,30.53,30.58,30.53,30.57,78400.0,15.1923,15.2172,15.1923,15.2122,78400.0
2006-10-27 12:10:00,30.57,30.57,30.54,30.54,6800.0,15.2122,15.2122,15.1972,15.1972,6800.0
2006-10-27 12:20:00,30.54,30.56,30.53,30.56,11600.0,15.1972,15.2072,15.1923,15.2072,11600.0
2006-10-27 12:30:00,30.55,30.56,30.52,30.52,13600.0,15.2022,15.2072,15.1873,15.1873,13600.0
2006-10-27 12:40:00,30.52,30.54,30.5,30.5,7400.0,15.1873,15.1972,15.1773,15.1773,7400.0
2006-10-27 12:50:00,30.5,30.51,30.49,30.5,7000.0,15.1773,15.1823,15.1724,15.1773,7000.0
2006-10-27 13:00:00,30.49,30.5,30.48,30.5,8000.0,15.1724,15.1773,15.1674,15.1773,8000.0
2006-10-27 13:10:00,30.5,30.5,30.48,30.48,10400.0,15.1773,15.1773,15.1674,15.1674,10400.0
2006-10-27 13:20:00,30.48,30.5,30.44,30.5,258200.0,15.1674,15.1773,15.1475,15.1773,258200.0
2006-10-27 13:30:00,30.5,30.5,30.45,30.47,58600.0,15.1773,15.1773,15.1525,15.1624,58600.0
2006-10-27 13:40:00,30.47,30.47,30.44,30.44,18400.0,15.1624,15.1624,15.1475,15.1475,18400.0
2006-10-27 13:50:00,30.44,30.47,30.44,30.44,15800.0,15.1475,15.1624,15.1475,15.1475,15800.0
2006-10-27 14:00:00,30.44,30.46,30.44,30.46,11600.0,15.1475,15.1574,15.1475,15.1574,11600.0
2006-10-27 14:10:00,30.46,30.46,30.44,30.44,12000.0,15.1574,15.1574,15.1475,15.1475,12000.0
2006-10-27 14:20:00,30.44,30.46,30.35,30.36,29600.0,15.1475,15.1574,15.1027,15.1077,29600.0
2006-10-27 14:30:00,30.38,30.42,30.38,30.41,23400.0,15.1176,15.1375,15.1176,15.1326,23400.0
2006-10-27 14:40:00,30.41,30.45,30.41,30.44,15000.0,15.1326,15.1525,15.1326,15.1475,15000.0
2006-10-27 14:50:00,30.43,30.44,30.39,30.41,24400.0,15.1425,15.1475,15.1226,15.1326,24400.0
2006-10-27 15:00:00,30.41,30.43,30.38,30.4,29800.0,15.1326,15.1425,15.1176,15.1276,29800.0
2006-10-27 15:10:00,30.4,30.42,30.38,30.4,41400.0,15.1276,15.1375,15.1176,15.1276,41400.0
2006-10-27 15:20:00,30.4,30.41,30.37,30.39,39600.0,15.1276,15.1326,15.1127,15.1226,39600.0
2006-10-27 15:30:00,30.39,30.43,30.36,30.36,53800.0,15.1226,15.1425,15.1077,15.1077,53800.0
2006-10-27 15:40:00,30.36,30.36,30.33,30.36,47200.0,15.1077,15.1077,15.0927,15.1077,47200.0
2006-10-27 15:50:00,30.36,30.45,30.36,30.45,111400.0,15.1077,15.1525,15.1077,15.1525,111400.0
2006-10-30 09:30:00,30.61,30.61,30.45,30.5,110400.0,15.2321,15.2321,15.1525,15.1773,110400.0
2006-10-30 09:40:00,30.5,30.57,30.48,30.54,69000.0,15.1773,15.2122,15.1674,15.1972,69000.0
2006-10-30 09:50:00,30.53,30.55,30.45,30.55,217400.0,15.1923,15.2022,15.1525,15.2022,217400.0
2006-10-30 10:00:00,30.55,30.55,30.46,30.5,68200.0,15.2022,15.2022,15.1574,15.1773,68200.0
2006-10-30 10:10:00,30.49,30.49,30.38,30.44,39400.0,15.1724,15.1724,15.1176,15.1475,39400.0
2006-10-30 10:20:00,30.43,30.45,30.38,30.41,25200.0,15.1425,15.1525,15.1176,15.1326,25200.0
2006-10-30 10:30:00,30.42,30.49,30.42,30.42,55600.0,15.1375,15.1724,15.1375,15.1375,55600.0
2006-10-30 10:40:00,30.42,30.44,30.34,30.35,70000.0,15.1375,15.1475,15.0977,15.1027,70000.0
2006-10-30 10:50:00,30.35,30.45,30.35,30.43,33400.0,15.1027,15.1525,15.1027,15.1425,33400.0
2006-10-30 11:00:00,30.43,30.47,30.41,30.43,36600.0,15.1425,15.1624,15.1326,15.1425,36600.0
2006-10-30 11:10:00,30.44,30.45,30.42,30.43,13200.0,15.1475,15.1525,15.1375,15.1425,13200.0
2006-10-30 11:20:00,30.45,30.45,30.41,30.41,23000.0,15.1525,15.1525,15.1326,15.1326,23000.0
2006-10-30 11:30:00,30.41,30.46,30.41,30.45,14400.0,15.1326,15.1574,15.1326,15.1525,14400.0
2006-10-30 11:40:00,30.44,30.45,30.42,30.43,406400.0,15.1475,15.1525,15.1375,15.1425,406400.0
2006-10-30 11:50:00,30.42,30.45,30.42,30.45,15200.0,15.1375,15.1525,15.1375,15.1525,15200.0
2006-10-30 12:00:00,30.45,30.45,30.43,30.43,11600.0,15.1525,15.1525,15.1425,15.1425,11600.0
2006-10-30 12:10:00,30.43,30.46,30.42,30.43,18600.0,15.1425,15.1574,15.1375,15.1425,18600.0
2006-10-30 12:20:00,30.43,30.47,30.43,30.45,23600.0,15.1425,15.1624,15.1425,15.1525,23600.0
2006-10-30 12:30:00,30.45,30.45,30.43,30.45,37000.0,15.1525,15.1525,15.1425,15.1525,37000.0
2006-10-30 12:40:00,30.45,30.48,30.43,30.43,37400.0,15.1525,15.1674,15.1425,15.1425,37400.0
2006-10-30 12:50:00,30.43,30.43,30.41,30.42,4000.0,15.1425,15.1425,15.1326,15.1375,4000.0
2006-10-30 13:00:00,30.43,30.45,30.42,30.42,8600.0,15.1425,15.1525,15.1375,15.1375,8600.0
2006-10-30 13:10:00,30.42,30.43,30.4,30.43,6000.0,15.1375,15.1425,15.1276,15.1425,6000.0
2006-10-30 13:20:00,30.43,30.43,30.41,30.42,6800.0,15.1425,15.1425,15.1326,15.1375,6800.0
2006-10-30 13:30:00,30.43,30.47,30.43,30.44,16400.0,15.1425,15.1624,15.1425,15.1475,16400.0
2006-10-30 13:40:00,30.45,30.48,30.43,30.46,21800.0,15.1525,15.1674,15.1425,15.1574,21800.0
2006-10-30 13:50:00,30.46,30.5,30.46,30.5,23400.0,15.1574,15.1773,15.1574,15.1773,23400.0
2006-10-30 14:00:00,30.49,30.54,30.48,30.52,182400.0,15.1724,15.1972,15.1674,15.1873,182400.0
2006-10-30 14:10:00,30.52,30.53,30.46,30.5,21400.0,15.1873,15.1923,15.1574,15.1773,21400.0
2006-10-30 14:20:00,30.5,30.54,30.49,30.52,40800.0,15.1773,15.1972,15.1724,15.1873,40800.0
2006-10-30 14:30:00,30.52,30.55,30.47,30.47,87000.0,15.1873,15.2022,15.1624,15.1624,87000.0
2006-10-30 14:40:00,30.47,30.5,30.46,30.46,280400.0,15.1624,15.1773,15.1574,15.1574,280400.0
2006-10-30 14:50:00,30.46,30.5,30.46,30.49,8800.0,15.1574,15.1773,15.1574,15.1724,8800.0
2006-10-30 15:00:00,30.49,30.5,30.47,30.48,70200.0,15.1724,15.1773,15.1624,15.1674,70200.0
2006-10-30 15:10:00,30.48,30.5,30.48,30.49,145200.0,15.1674,15.1773,15.1674,15.1724,145200.0
2006-10-30 15:20:00,30.49,30.54,30.48,30.5,127800.0,15.1724,15.1972,15.1674,15.1773,127800.0
2006-10-30 15:30:00,30.5,30.52,30.42,30.42,57600.0,15.1773,15.1873,15.1375,15.1375,57600.0
2006-10-30 15:40:00,30.43,30.48,30.4,30.42,79400.0,15.1425,15.1674,15.1276,15.1375,79400.0
2006-10-30 15:50:00,30.41,30.46,30.4,30.45,139800.0,15.1326,15.1574,15.1276,15.1525,139800.0
2006-10-31 09:30:00,30.53,30.61,30.52,30.57,46600.0,15.1923,15.2321,15.1873,15.2122,46600.0
2006-10-31 09:40:00,30.57,30.58,30.43,30.46,50000.0,15.2122,15.2172,15.1425,15.1574,50000.0
2006-10-31 09:50:00,30.44,30.55,30.43,30.47,34400.0,15.1475,15.2022,15.1425,15.1624,34400.0
2006-10-31 10:00:00,30.44,30.5,30.43,30.49,17200.0,15.1475,15.1773,15.1425,15.1724,17200.0
2006-10-31 10:10:00,30.5,30.52,30.45,30.45,17200.0,15.1773,15.1873,15.1525,15.1525,17200.0
2006-10-31 10:20:00,30.45,30.5,30.45,30.5,19400.0,15.1525,15.1773,15.1525,15.1773,19400.0
2006-10-31 10:30:00,30.5,30.51,30.43,30.47,428400.0,15.1773,15.1823,15.1425,15.1624,428400.0
2006-10-31 10:40:00,30.47,30.48,30.41,30.43,70600.0,15.1624,15.1674,15.1326,15.1425,70600.0
2006-10-31 10:50:00,30.43,30.43,30.38,30.4,41800.0,15.1425,15.1425,15.1176,15.1276,41800.0
2006-10-31 11:00:00,30.4,30.49,30.4,30.48,43600.0,15.1276,15.1724,15.1276,15.1674,43600.0
2006-10-31 11:10:00,30.48,30.5,30.48,30.48,12800.0,15.1674,15.1773,15.1674,15.1674,12800.0
2006-10-31 11:20:00,30.49,30.52,30.46,30.52,107200.0,15.1724,15.1873,15.1574,15.1873,107200.0
2006-10-31 11:30:00,30.52,30.53,30.5,30.51,67800.0,15.1873,15.1923,15.1773,15.1823,67800.0
2006-10-31 11:40:00,30.51,30.54,30.48,30.5,499200.0,15.1823,15.1972,15.1674,15.1773,499200.0
2006-10-31 11:50:00,30.49,30.5,30.42,30.46,28000.0,15.1724,15.1773,15.1375,15.1574,28000.0
2006-10-31 12:00:00,30.46,30.49,30.45,30.49,52600.0,15.1574,15.1724,15.1525,15.1724,52600.0
2006-10-31 12:10:00,30.48,30.53,30.46,30.5,46600.0,15.1674,15.1923,15.1574,15.1773,46600.0
2006-10-31 12:20:00,30.5,30.51,30.47,30.5,714200.0,15.1773,15.1823,15.1624,15.1773,714200.0
2006-10-31 12:30:00,30.48,30.5,30.47,30.49,70200.0,15.1674,15.1773,15.1624,15.1724,70200.0
2006-10-31 12:40:00,30.49,30.5,30.49,30.5,63200.0,15.1724,15.1773,15.1724,15.1773,63200.0
2006-10-31 12:50:00,30.48,30.52,30.46,30.49,26800.0,15.1674,15.1873,15.1574,15.1724,26800.0
2006-10-31 13:00:00,30.47,30.5,30.46,30.49,7000.0,15.1624,15.1773,15.1574,15.1724,7000.0
2006-10-31 13:10:00,30.48,30.49,30.43,30.43,29800.0,15.1674,15.1724,15.1425,15.1425,29800.0
2006-10-31 13:20:00,30.43,30.43,30.4,30.41,25800.0,15.1425,15.1425,15.1276,15.1326,25800.0
2006-10-31 13:30:00,30.41,30.44,30.39,30.43,18000.0,15.1326,15.1475,15.1226,15.1425,18000.0
2006-10-31 13:40:00,30.43,30.47,30.43,30.43,8200.0,15.1425,15.1624,15.1425,15.1425,8200.0
2006-10-31 13:50:00,30.42,30.43,30.4,30.41,19400.0,15.1375,15.1425,15.1276,15.1326,19400.0
2006-10-31 14:00:00,30.41,30.43,30.4,30.42,18800.0,15.1326,15.1425,15.1276,15.1375,18800.0
2006-10-31 14:10:00,30.42,30.43,30.41,30.43,22400.0,15.1375,15.1425,15.1326,15.1425,22400.0
2006-10-31 14:20:00,30.43,30.43,30.38,30.38,31400.0,15.1425,15.1425,15.1176,15.1176,31400.0
2006-10-31 14:30:00,30.36,30.47,30.36,30.47,67400.0,15.1077,15.1624,15.1077,15.1624,67400.0
2006-10-31 14:40:00,30.47,30.5,30.43,30.49,270800.0,15.1624,15.1773,15.1425,15.1724,270800.0
2006-10-31 14:50:00,30.48,30.5,30.46,30.5,36400.0,15.1674,15.1773,15.1574,15.1773,36400.0
2006-10-31 15:00:00,30.49,30.5,30.49,30.5,45800.0,15.1724,15.1773,15.1724,15.1773,45800.0
2006-10-31 15:10:00,30.5,30.52,30.48,30.51,58800.0,15.1773,15.1873,15.1674,15.1823,58800.0
2006-10-31 15:20:00,30.51,30.53,30.49,30.53,141600.0,15.1823,15.1923,15.1724,15.1923,141600.0
2006-10-31 15:30:00,30.52,30.55,30.5,30.55,71800.0,15.1873,15.2022,15.1773,15.2022,71800.0
2006-10-31 15:40:00,30.55,30.56,30.49,30.49,79600.0,15.2022,15.2072,15.1724,15.1724,79600.0
2006-10-31 15:50:00,30.5,30.52,30.46,30.5,67400.0,15.1773,15.1873,15.1574,15.1773,67400.0
2006-11-01 09:30:00,30.8,31.15,30.79,31.05,61200.0,15.3266,15.5008,15.3217,15.451,61200.0
2006-11-01 09:40:00,31.0,31.21,30.94,31.21,104200.0,15.4261,15.5306,15.3963,15.5306,104200.0
2006-11-01 09:50:00,31.22,31.29,30.99,31.27,106200.0,15.5356,15.5705,15.4212,15.5605,106200.0
2006-11-01 10:00:00,31.24,31.28,31.18,31.2,72000.0,15.5456,15.5655,15.5157,15.5257,72000.0
2006-11-01 10:10:00,31.21,31.22,31.03,31.11,82400.0,15.5306,15.5356,15.4411,15.4809,82400.0
2006-11-01 10:20:00,31.13,31.18,31.11,31.15,76200.0,15.4908,15.5157,15.4809,15.5008,76200.0
2006-11-01 10:30:00,31.15,31.17,31.05,31.12,71600.0,15.5008,15.5107,15.451,15.4859,71600.0
2006-11-01 10:40:00,31.11,31.15,31.11,31.15,32200.0,15.4809,15.5008,15.4809,15.5008,32200.0
2006-11-01 10:50:00,31.15,31.15,31.07,31.11,32200.0,15.5008,15.5008,15.461,15.4809,32200.0
2006-11-01 11:00:00,31.11,31.17,31.06,31.09,83000.0,15.4809,15.5107,15.456,15.4709,83000.0
2006-11-01 11:10:00,31.09,31.11,31.0,31.05,52000.0,15.4709,15.4809,15.4261,15.451,52000.0
2006-11-01 11:20:00,31.05,31.08,31.01,31.07,43800.0,15.451,15.466,15.4311,15.461,43800.0
2006-11-01 11:30:00,31.07,31.08,30.98,30.98,50000.0,15.461,15.466,15.4162,15.4162,50000.0
2006-11-01 11:40:00,30.99,31.0,30.92,30.97,30200.0,15.4212,15.4261,15.3863,15.4112,30200.0
2006-11-01 11:50:00,30.98,31.07,30.94,31.07,37600.0,15.4162,15.461,15.3963,15.461,37600.0
2006-11-01 12:00:00,31.06,31.09,31.05,31.07,44800.0,15.456,15.4709,15.451,15.461,44800.0
2006-11-01 12:10:00,31.07,31.11,30.98,31.05,71600.0,15.461,15.4809,15.4162,15.451,71600.0
2006-11-01 12:20:00,31.04,31.07,31.0,31.02,28600.0,15.4461,15.461,15.4261,15.4361,28600.0
2006-11-01 12:30:00,31.03,31.04,31.0,31.04,31000.0,15.4411,15.4461,15.4261,15.4461,31000.0
2006-11-01 12:40:00,31.03,31.05,31.01,31.02,28200.0,15.4411,15.451,15.4311,15.4361,28200.0
2006-11-01 12:50:00,31.02,31.03,30.99,30.99,36600.0,15.4361,15.4411,15.4212,15.4212,36600.0
2006-11-01 13:00:00,30.99,31.03,30.99,31.02,51800.0,15.4212,15.4411,15.4212,15.4361,51800.0
2006-11-01 13:10:00,31.02,31.03,30.98,31.02,57800.0,15.4361,15.4411,15.4162,15.4361,57800.0
2006-11-01 13:20:00,31.0,31.02,30.99,31.02,49200.0,15.4261,15.4361,15.4212,15.4361,49200.0
2006-11-01 13:30:00,31.02,31.05,30.98,31.0,37600.0,15.4361,15.451,15.4162,15.4261,37600.0
2006-11-01 13:40:00,30.99,31.0,30.95,31.0,65400.0,15.4212,15.4261,15.4013,15.4261,65400.0
2006-11-01 13:50:00,31.01,31.01,30.95,30.98,53000.0,15.4311,15.4311,15.4013,15.4162,53000.0
2006-11-01 14:00:00,30.99,30.99,30.92,30.96,27600.0,15.4212,15.4212,15.3863,15.4062,27600.0
2006-11-01 14:10:00,30.96,30.96,30.9,30.92,45200.0,15.4062,15.4062,15.3764,15.3863,45200.0
2006-11-01 14:20:00,30.92,30.99,30.88,30.98,59400.0,15.3863,15.4212,15.3664,15.4162,59400.0
2006-11-01 14:30:00,30.98,31.0,30.97,30.98,90600.0,15.4162,15.4261,15.4112,15.4162,90600.0
2006-11-01 14:40:00,30.98,31.0,30.96,30.98,65000.0,15.4162,15.4261,15.4062,15.4162,65000.0
2006-11-01 14:50:00,30.99,31.0,30.96,30.99,100000.0,15.4212,15.4261,15.4062,15.4212,100000.0
2006-11-01 15:00:00,30.98,31.0,30.92,30.95,120000.0,15.4162,15.4261,15.3863,15.4013,120000.0
2006-11-01 15:10:00,30.95,30.99,30.94,30.96,56600.0,15.4013,15.4212,15.3963,15.4062,56600.0
2006-11-01 15:20:00,30.96,30.97,30.91,30.91,33200.0,15.4062,15.4112,15.3814,15.3814,33200.0
2006-11-01 15:30:00,30.91,30.92,30.81,30.89,118200.0,15.3814,15.3863,15.3316,15.3714,118200.0
2006-11-01 15:40:00,30.88,30.88,30.68,30.7,139400.0,15.3664,15.3664,15.2669,15.2769,139400.0
2006-11-01 15:50:00,30.7,30.7,30.63,30.7,189200.0,15.2769,15.2769,15.242,15.2769,189200.0
2006-11-02 09:30:00,30.65,30.68,30.65,30.66,84400.0,15.252,15.2669,15.252,15.257,84400.0
2006-11-02 09:40:00,30.66,30.73,30.66,30.73,63400.0,15.257,15.2918,15.257,15.2918,63400.0
2006-11-02 09:50:00,30.73,30.74,30.66,30.66,51000.0,15.2918,15.2968,15.257,15.257,51000.0
2006-11-02 10:00:00,30.66,30.77,30.66,30.71,46400.0,15.257,15.3117,15.257,15.2818,46400.0
2006-11-02 10:10:00,30.71,30.86,30.7,30.84,85800.0,15.2818,15.3565,15.2769,15.3465,85800.0
2006-11-02 10:20:00,30.84,30.86,30.72,30.77,22400.0,15.3465,15.3565,15.2868,15.3117,22400.0
2006-11-02 10:30:00,30.77,30.84,30.77,30.82,20800.0,15.3117,15.3465,15.3117,15.3366,20800.0
2006-11-02 10:40:00,30.82,30.82,30.74,30.76,55400.0,15.3366,15.3366,15.2968,15.3067,55400.0
2006-11-02 10:50:00,30.77,30.78,30.68,30.7,86800.0,15.3117,15.3167,15.2669,15.2769,86800.0
2006-11-02 11:00:00,30.7,30.75,30.7,30.72,42800.0,15.2769,15.3017,15.2769,15.2868,42800.0
2006-11-02 11:10:00,30.72,30.72,30.68,30.68,30200.0,15.2868,15.2868,15.2669,15.2669,30200.0
2006-11-02 11:20:00,30.68,30.73,30.67,30.69,40400.0,15.2669,15.2918,15.2619,15.2719,40400.0
2006-11-02 11:30:00,30.69,30.7,30.67,30.69,17000.0,15.2719,15.2769,15.2619,15.2719,17000.0
2006-11-02 11:40:00,30.69,30.75,30.68,30.74,14600.0,15.2719,15.3017,15.2669,15.2968,14600.0
2006-11-02 11:50:00,30.74,30.75,30.72,30.73,27600.0,15.2968,15.3017,15.2868,15.2918,27600.0
2006-11-02 12:00:00,30.73,30.75,30.7,30.71,76000.0,15.2918,15.3017,15.2769,15.2818,76000.0
2006-11-02 12:10:00,30.71,30.73,30.69,30.69,26600.0,15.2818,15.2918,15.2719,15.2719,26600.0
2006-11-02 12:20:00,30.68,30.75,30.68,30.74,59400.0,15.2669,15.3017,15.2669,15.2968,59400.0
2006-11-02 12:30:00,30.74,30.75,30.69,30.71,38000.0,15.2968,15.3017,15.2719,15.2818,38000.0
2006-11-02 12:40:00,30.71,30.72,30.68,30.68,56400.0,15.2818,15.2868,15.2669,15.2669,56400.0
2006-11-02 12:50:00,30.68,30.68,30.58,30.6,44400.0,15.2669,15.2669,15.2172,15.2271,44400.0
2006-11-02 13:00:00,30.6,30.64,30.54,30.61,38200.0,15.2271,15.247,15.1972,15.2321,38200.0
2006-11-02 13:10:00,30.6,30.61,30.58,30.58,20400.0,15.2271,15.2321,15.2172,15.2172,20400.0
2006-11-02 13:20:00,30.58,30.58,30.54,30.55,12200.0,15.2172,15.2172,15.1972,15.2022,12200.0
2006-11-02 13:30:00,30.54,30.59,30.53,30.59,27800.0,15.1972,15.2221,15.1923,15.2221,27800.0
2006-11-02 13:40:00,30.59,30.63,30.59,30.62,27200.0,15.2221,15.242,15.2221,15.2371,27200.0
2006-11-02 13:50:00,30.62,30.66,30.61,30.65,22800.0,15.2371,15.257,15.2321,15.252,22800.0
2006-11-02 14:00:00,30.65,30.65,30.64,30.64,17600.0,15.252,15.252,15.247,15.247,17600.0
2006-11-02 14:10:00,30.64,30.64,30.62,30.64,22200.0,15.247,15.247,15.2371,15.247,22200.0
2006-11-02 14:20:00,30.64,30.66,30.61,30.61,26200.0,15.247,15.257,15.2321,15.2321,26200.0
2006-11-02 14:30:00,30.61,30.64,30.6,30.63,33600.0,15.2321,15.247,15.2271,15.242,33600.0
2006-11-02 14:40:00,30.63,30.68,30.61,30.67,30000.0,15.242,15.2669,15.2321,15.2619,30000.0
2006-11-02 14:50:00,30.67,30.67,30.64,30.64,20400.0,15.2619,15.2619,15.247,15.247,20400.0
2006-11-02 15:00:00,30.64,30.7,30.64,30.68,54200.0,15.247,15.2769,15.247,15.2669,54200.0
2006-11-02 15:10:00,30.68,30.7,30.66,30.68,78200.0,15.2669,15.2769,15.257,15.2669,78200.0
2006-11-02 15:20:00,30.68,30.68,30.64,30.66,47600.0,15.2669,15.2669,15.247,15.257,47600.0
2006-11-02 15:30:00,30.66,30.67,30.65,30.67,27200.0,15.257,15.2619,15.252,15.2619,27200.0
2006-11-02 15:40:00,30.67,30.72,30.65,30.65,91200.0,15.2619,15.2868,15.252,15.252,91200.0
2006-11-02 15:50:00,30.65,30.73,30.65,30.66,56600.0,15.252,15.2918,15.252,15.257,56600.0
2006-11-03 09:30:00,30.68,30.7,30.66,30.7,54600.0,15.2669,15.2769,15.257,15.2769,54600.0
2006-11-03 09:40:00,30.68,30.8,30.68,30.75,59800.0,15.2669,15.3266,15.2669,15.3017,59800.0
2006-11-03 09:50:00,30.76,30.77,30.63,30.63,30000.0,15.3067,15.3117,15.242,15.242,30000.0
2006-11-03 10:00:00,30.63,30.64,30.5,30.52,66200.0,15.242,15.247,15.1773,15.1873,66200.0
2006-11-03 10:10:00,30.52,30.54,30.48,30.49,29800.0,15.1873,15.1972,15.1674,15.1724,29800.0
2006-11-03 10:20:00,30.5,30.53,30.48,30.49,26400.0,15.1773,15.1923,15.1674,15.1724,26400.0
2006-11-03 10:30:00,30.49,30.5,30.41,30.42,86200.0,15.1724,15.1773,15.1326,15.1375,86200.0
2006-11-03 10:40:00,30.42,30.45,30.38,30.38,25200.0,15.1375,15.1525,15.1176,15.1176,25200.0
2006-11-03 10:50:00,30.38,30.43,30.3,30.41,115400.0,15.1176,15.1425,15.0778,15.1326,115400.0
2006-11-03 11:00:00,30.4,30.49,30.4,30.45,47600.0,15.1276,15.1724,15.1276,15.1525,47600.0
2006-11-03 11:10:00,30.45,30.5,30.45,30.5,61400.0,15.1525,15.1773,15.1525,15.1773,61400.0
2006-11-03 11:20:00,30.52,30.53,30.49,30.51,26000.0,15.1873,15.1923,15.1724,15.1823,26000.0
2006-11-03 11:30:00,30.5,30.54,30.5,30.54,31000.0,15.1773,15.1972,15.1773,15.1972,31000.0
2006-11-03 11:40:00,30.54,30.58,30.49,30.5,26400.0,15.1972,15.2172,15.1724,15.1773,26400.0
2006-11-03 11:50:00,30.51,30.55,30.51,30.53,16400.0,15.1823,15.2022,15.1823,15.1923,16400.0
2006-11-03 12:00:00,30.52,30.59,30.52,30.56,41000.0,15.1873,15.2221,15.1873,15.2072,41000.0
2006-11-03 12:10:00,30.55,30.56,30.53,30.54,18800.0,15.2022,15.2072,15.1923,15.1972,18800.0
2006-11-03 12:20:00,30.55,30.57,30.54,30.55,13200.0,15.2022,15.2122,15.1972,15.2022,13200.0
2006-11-03 12:30:00,30.54,30.57,30.53,30.56,10200.0,15.1972,15.2122,15.1923,15.2072,10200.0
2006-11-03 12:40:00,30.57,30.57,30.53,30.54,13800.0,15.2122,15.2122,15.1923,15.1972,13800.0
2006-11-03 12:50:00,30.54,30.54,30.5,30.5,14800.0,15.1972,15.1972,15.1773,15.1773,14800.0
2006-11-03 13:00:00,30.5,30.54,30.49,30.52,212000.0,15.1773,15.1972,15.1724,15.1873,212000.0
2006-11-03 13:10:00,30.51,30.54,30.5,30.51,12800.0,15.1823,15.1972,15.1773,15.1823,12800.0
2006-11-03 13:20:00,30.53,30.54,30.52,30.53,44600.0,15.1923,15.1972,15.1873,15.1923,44600.0
2006-11-03 13:30:00,30.54,30.54,30.52,30.54,20800.0,15.1972,15.1972,15.1873,15.1972,20800.0
2006-11-03 13:40:00,30.53,30.53,30.51,30.52,10200.0,15.1923,15.1923,15.1823,15.1873,10200.0
2006-11-03 13:50:00,30.52,30.53,30.49,30.52,16400.0,15.1873,15.1923,15.1724,15.1873,16400.0
2006-11-03 14:00:00,30.52,30.52,30.5,30.5,22800.0,15.1873,15.1873,15.1773,15.1773,22800.0
2006-11-03 14:10:00,30.5,30.55,30.5,30.54,187000.0,15.1773,15.2022,15.1773,15.1972,187000.0
2006-11-03 14:20:00,30.54,30.57,30.53,30.56,78200.0,15.1972,15.2122,15.1923,15.2072,78200.0
2006-11-03 14:30:00,30.56,30.59,30.56,30.57,36600.0,15.2072,15.2221,15.2072,15.2122,36600.0
2006-11-03 14:40:00,30.57,30.58,30.55,30.58,41600.0,15.2122,15.2172,15.2022,15.2172,41600.0
2006-11-03 14:50:00,30.59,30.6,30.58,30.58,23800.0,15.2221,15.2271,15.2172,15.2172,23800.0
2006-11-03 15:00:00,30.58,30.63,30.57,30.61,40200.0,15.2172,15.242,15.2122,15.2321,40200.0
2006-11-03 15:10:00,30.61,30.62,30.59,30.6,22400.0,15.2321,15.2371,15.2221,15.2271,22400.0
2006-11-03 15:20:00,30.6,30.63,30.59,30.59,22600.0,15.2271,15.242,15.2221,15.2221,22600.0
2006-11-03 15:30:00,30.6,30.63,30.58,30.59,157000.0,15.2271,15.242,15.2172,15.2221,157000.0
2006-11-03 15:40:00,30.58,30.65,30.5,30.65,174800.0,15.2172,15.252,15.1773,15.252,174800.0
2006-11-03 15:50:00,30.64,30.67,30.6,30.62,142000.0,15.247,15.2619,15.2271,15.2371,142000.0
2006-11-06 09:30:00,30.78,30.8,30.73,30.73,81200.0,15.3167,15.3266,15.2918,15.2918,81200.0
2006-11-06 09:40:00,30.73,30.79,30.71,30.77,77200.0,15.2918,15.3217,15.2818,15.3117,77200.0
2006-11-06 09:50:00,30.75,30.79,30.7,30.71,72000.0,15.3017,15.3217,15.2769,15.2818,72000.0
2006-11-06 10:00:00,30.71,30.8,30.7,30.77,82200.0,15.2818,15.3266,15.2769,15.3117,82200.0
2006-11-06 10:10:00,30.77,30.84,30.72,30.84,93600.0,15.3117,15.3465,15.2868,15.3465,93600.0
2006-11-06 10:20:00,30.83,30.84,30.73,30.75,20800.0,15.3416,15.3465,15.2918,15.3017,20800.0
2006-11-06 10:30:00,30.73,30.73,30.7,30.72,19200.0,15.2918,15.2918,15.2769,15.2868,19200.0
2006-11-06 10:40:00,30.71,30.72,30.66,30.7,80400.0,15.2818,15.2868,15.257,15.2769,80400.0
2006-11-06 10:50:00,30.72,30.73,30.68,30.7,74400.0,15.2868,15.2918,15.2669,15.2769,74400.0
2006-11-06 11:00:00,30.69,30.73,30.67,30.73,55800.0,15.2719,15.2918,15.2619,15.2918,55800.0
2006-11-06 11:10:00,30.74,30.78,30.73,30.77,34600.0,15.2968,15.3167,15.2918,15.3117,34600.0
2006-11-06 11:20:00,30.77,30.77,30.73,30.74,36200.0,15.3117,15.3117,15.2918,15.2968,36200.0
2006-11-06 11:30:00,30.74,30.74,30.71,30.73,12400.0,15.2968,15.2968,15.2818,15.2918,12400.0
2006-11-06 11:40:00,30.72,30.75,30.71,30.74,17200.0,15.2868,15.3017,15.2818,15.2968,17200.0
2006-11-06 11:50:00,30.73,30.73,30.65,30.65,19400.0,15.2918,15.2918,15.252,15.252,19400.0
2006-11-06 12:00:00,30.65,30.68,30.59,30.6,18600.0,15.252,15.2669,15.2221,15.2271,18600.0
2006-11-06 12:10:00,30.6,30.61,30.55,30.58,23000.0,15.2271,15.2321,15.2022,15.2172,23000.0
2006-11-06 12:20:00,30.58,30.64,30.58,30.63,42000.0,15.2172,15.247,15.2172,15.242,42000.0
2006-11-06 12:30:00,30.64,30.68,30.64,30.66,25400.0,15.247,15.2669,15.247,15.257,25400.0
2006-11-06 12:40:00,30.66,30.67,30.64,30.65,32400.0,15.257,15.2619,15.247,15.252,32400.0
2006-11-06 12:50:00,30.65,30.67,30.64,30.65,30200.0,15.252,15.2619,15.247,15.252,30200.0
2006-11-06 13:00:00,30.65,30.66,30.61,30.61,51600.0,15.252,15.257,15.2321,15.2321,51600.0
2006-11-06 13:10:00,30.62,30.68,30.61,30.67,25000.0,15.2371,15.2669,15.2321,15.2619,25000.0
2006-11-06 13:20:00,30.66,30.66,30.63,30.64,20400.0,15.257,15.257,15.242,15.247,20400.0
2006-11-06 13:30:00,30.65,30.67,30.64,30.66,31200.0,15.252,15.2619,15.247,15.257,31200.0
2006-11-06 13:40:00,30.65,30.68,30.65,30.68,36200.0,15.252,15.2669,15.252,15.2669,36200.0
2006-11-06 13:50:00,30.68,30.68,30.65,30.65,19800.0,15.2669,15.2669,15.252,15.252,19800.0
2006-11-06 14:00:00,30.65,30.69,30.65,30.68,19600.0,15.252,15.2719,15.252,15.2669,19600.0
2006-11-06 14:10:00,30.68,30.69,30.65,30.67,34000.0,15.2669,15.2719,15.252,15.2619,34000.0
2006-11-06 14:20:00,30.68,30.74,30.66,30.74,77400.0,15.2669,15.2968,15.257,15.2968,77400.0
2006-11-06 14:30:00,30.74,30.75,30.69,30.7,64000.0,15.2968,15.3017,15.2719,15.2769,64000.0
2006-11-06 14:40:00,30.72,30.72,30.68,30.71,140200.0,15.2868,15.2868,15.2669,15.2818,140200.0
2006-11-06 14:50:00,30.71,30.77,30.71,30.75,64600.0,15.2818,15.3117,15.2818,15.3017,64600.0
2006-11-06 15:00:00,30.75,30.81,30.74,30.81,74400.0,15.3017,15.3316,15.2968,15.3316,74400.0
2006-11-06 15:10:00,30.81,30.86,30.78,30.86,153400.0,15.3316,15.3565,15.3167,15.3565,153400.0
2006-11-06 15:20:00,30.86,30.88,30.82,30.82,138200.0,15.3565,15.3664,15.3366,15.3366,138200.0
2006-11-06 15:30:00,30.82,30.9,30.82,30.89,108000.0,15.3366,15.3764,15.3366,15.3714,108000.0
2006-11-06 15:40:00,30.89,30.99,30.86,30.95,179600.0,15.3714,15.4212,15.3565,15.4013,179600.0
2006-11-06 15:50:00,30.94,30.94,30.87,30.9,222000.0,15.3963,15.3963,15.3615,15.3764,222000.0
2006-11-07 09:30:00,30.9,30.98,30.89,30.93,81200.0,15.3764,15.4162,15.3714,15.3913,81200.0
2006-11-07 09:40:00,30.93,31.0,30.89,30.99,371200.0,15.3913,15.4261,15.3714,15.4212,371200.0
2006-11-07 09:50:00,31.0,31.09,30.9,31.09,141400.0,15.4261,15.4709,15.3764,15.4709,141400.0
2006-11-07 10:00:00,31.09,31.1,30.98,31.04,267000.0,15.4709,15.4759,15.4162,15.4461,267000.0
2006-11-07 10:10:00,31.06,31.07,31.0,31.07,83400.0,15.456,15.461,15.4261,15.461,83400.0
2006-11-07 10:20:00,31.06,31.07,30.98,31.01,44800.0,15.456,15.461,15.4162,15.4311,44800.0
2006-11-07 10:30:00,31.01,31.04,31.0,31.0,110600.0,15.4311,15.4461,15.4261,15.4261,110600.0
2006-11-07 10:40:00,31.0,31.07,30.96,30.98,241200.0,15.4261,15.461,15.4062,15.4162,241200.0
2006-11-07 10:50:00,30.98,31.04,30.96,31.04,115400.0,15.4162,15.4461,15.4062,15.4461,115400.0
2006-11-07 11:00:00,31.05,31.07,31.0,31.04,95600.0,15.451,15.461,15.4261,15.4461,95600.0
2006-11-07 11:10:00,31.05,31.07,31.03,31.07,61000.0,15.451,15.461,15.4411,15.461,61000.0
2006-11-07 11:20:00,31.08,31.08,30.99,31.0,69200.0,15.466,15.466,15.4212,15.4261,69200.0
2006-11-07 11:30:00,31.0,31.04,30.98,31.01,138800.0,15.4261,15.4461,15.4162,15.4311,138800.0
2006-11-07 11:40:00,31.0,31.07,31.0,31.07,94000.0,15.4261,15.461,15.4261,15.461,94000.0
2006-11-07 11:50:00,31.06,31.06,31.0,31.0,49200.0,15.456,15.456,15.4261,15.4261,49200.0
2006-11-07 12:00:00,31.02,31.04,31.0,31.04,43600.0,15.4361,15.4461,15.4261,15.4461,43600.0
2006-11-07 12:10:00,31.05,31.08,31.04,31.06,37000.0,15.451,15.466,15.4461,15.456,37000.0
2006-11-07 12:20:00,31.06,31.11,31.05,31.05,65200.0,15.456,15.4809,15.451,15.451,65200.0
2006-11-07 12:30:00,31.05,31.14,31.04,31.09,97000.0,15.451,15.4958,15.4461,15.4709,97000.0
2006-11-07 12:40:00,31.09,31.09,31.06,31.07,29200.0,15.4709,15.4709,15.456,15.461,29200.0
2006-11-07 12:50:00,31.07,31.17,31.07,31.14,87600.0,15.461,15.5107,15.461,15.4958,87600.0
2006-11-07 13:00:00,31.13,31.18,31.12,31.17,64600.0,15.4908,15.5157,15.4859,15.5107,64600.0
2006-11-07 13:10:00,31.18,31.35,31.18,31.35,108600.0,15.5157,15.6003,15.5157,15.6003,108600.0
2006-11-07 13:20:00,31.35,31.38,31.27,31.33,115800.0,15.6003,15.6152,15.5605,15.5904,115800.0
2006-11-07 13:30:00,31.33,31.36,31.24,31.25,229800.0,15.5904,15.6053,15.5456,15.5506,229800.0
2006-11-07 13:40:00,31.25,31.25,31.17,31.2,107200.0,15.5506,15.5506,15.5107,15.5257,107200.0
2006-11-07 13:50:00,31.21,31.23,31.19,31.21,121000.0,15.5306,15.5406,15.5207,15.5306,121000.0
2006-11-07 14:00:00,31.22,31.22,31.18,31.2,85600.0,15.5356,15.5356,15.5157,15.5257,85600.0
2006-11-07 14:10:00,31.21,31.24,31.19,31.21,92200.0,15.5306,15.5456,15.5207,15.5306,92200.0
2006-11-07 14:20:00,31.21,31.25,31.21,31.21,87200.0,15.5306,15.5506,15.5306,15.5306,87200.0
2006-11-07 14:30:00,31.21,31.28,31.17,31.17,143800.0,15.5306,15.5655,15.5107,15.5107,143800.0
2006-11-07 14:40:00,31.17,31.17,31.12,31.13,178600.0,15.5107,15.5107,15.4859,15.4908,178600.0
2006-11-07 14:50:00,31.13,31.16,31.13,31.15,178200.0,15.4908,15.5058,15.4908,15.5008,178200.0
2006-11-07 15:00:00,31.15,31.18,31.14,31.18,94000.0,15.5008,15.5157,15.4958,15.5157,94000.0
2006-11-07 15:10:00,31.18,31.22,31.17,31.2,80600.0,15.5157,15.5356,15.5107,15.5257,80600.0
2006-11-07 15:20:00,31.21,31.25,31.16,31.22,140400.0,15.5306,15.5506,15.5058,15.5356,140400.0
2006-11-07 15:30:00,31.21,31.25,31.17,31.22,125400.0,15.5306,15.5506,15.5107,15.5356,125400.0
2006-11-07 15:40:00,31.22,31.25,31.2,31.25,126800.0,15.5356,15.5506,15.5257,15.5506,126800.0
2006-11-07 15:50:00,31.25,31.28,31.19,31.21,209600.0,15.5506,15.5655,15.5207,15.5306,209600.0
2006-11-08 09:30:00,31.24,31.45,31.2,31.38,63200.0,15.5456,15.6501,15.5257,15.6152,63200.0
2006-11-08 09:40:00,31.38,31.38,31.25,31.33,60400.0,15.6152,15.6152,15.5506,15.5904,60400.0
2006-11-08 09:50:00,31.33,31.38,31.27,31.3,222200.0,15.5904,15.6152,15.5605,15.5754,222200.0
2006-11-08 10:00:00,31.29,31.35,31.27,31.32,193200.0,15.5705,15.6003,15.5605,15.5854,193200.0
2006-11-08 10:10:00,31.32,31.36,31.28,31.33,133400.0,15.5854,15.6053,15.5655,15.5904,133400.0
2006-11-08 10:20:00,31.33,31.34,31.29,31.32,85600.0,15.5904,15.5953,15.5705,15.5854,85600.0
2006-11-08 10:30:00,31.31,31.31,31.27,31.28,121200.0,15.5804,15.5804,15.5605,15.5655,121200.0
2006-11-08 10:40:00,31.28,31.29,31.27,31.29,42000.0,15.5655,15.5705,15.5605,15.5705,42000.0
2006-11-08 10:50:00,31.29,31.29,31.27,31.27,52800.0,15.5705,15.5705,15.5605,15.5605,52800.0
2006-11-08 11:00:00,31.28,31.29,31.25,31.27,134200.0,15.5655,15.5705,15.5506,15.5605,134200.0
2006-11-08 11:10:00,31.26,31.27,31.24,31.25,87400.0,15.5555,15.5605,15.5456,15.5506,87400.0
2006-11-08 11:20:00,31.25,31.26,31.23,31.26,74400.0,15.5506,15.5555,15.5406,15.5555,74400.0
2006-11-08 11:30:00,31.26,31.29,31.25,31.27,26600.0,15.5555,15.5705,15.5506,15.5605,26600.0
2006-11-08 11:40:00,31.27,31.27,31.25,31.25,11600.0,15.5605,15.5605,15.5506,15.5506,11600.0
2006-11-08 11:50:00,31.26,31.29,31.25,31.29,50000.0,15.5555,15.5705,15.5506,15.5705,50000.0
2006-11-08 12:00:00,31.29,31.3,31.27,31.28,35800.0,15.5705,15.5754,15.5605,15.5655,35800.0
2006-11-08 12:10:00,31.28,31.28,31.25,31.28,34800.0,15.5655,15.5655,15.5506,15.5655,34800.0
2006-11-08 12:20:00,31.28,31.32,31.28,31.3,26200.0,15.5655,15.5854,15.5655,15.5754,26200.0
2006-11-08 12:30:00,31.3,31.32,31.3,31.31,56600.0,15.5754,15.5854,15.5754,15.5804,56600.0
2006-11-08 12:40:00,31.32,31.32,31.25,31.29,52000.0,15.5854,15.5854,15.5506,15.5705,52000.0
2006-11-08 12:50:00,31.29,31.45,31.29,31.45,44000.0,15.5705,15.6501,15.5705,15.6501,44000.0
2006-11-08 13:00:00,31.45,31.45,31.36,31.37,34000.0,15.6501,15.6501,15.6053,15.6103,34000.0
2006-11-08 13:10:00,31.37,31.42,31.37,31.42,25400.0,15.6103,15.6351,15.6103,15.6351,25400.0
2006-11-08 13:20:00,31.42,31.46,31.42,31.46,19800.0,15.6351,15.6551,15.6351,15.6551,19800.0
2006-11-08 13:30:00,31.46,31.46,31.41,31.46,25800.0,15.6551,15.6551,15.6302,15.6551,25800.0
2006-11-08 13:40:00,31.45,31.48,31.44,31.47,14400.0,15.6501,15.665,15.6451,15.66,14400.0
2006-11-08 13:50:00,31.47,31.55,31.47,31.53,47200.0,15.66,15.6998,15.66,15.6899,47200.0
2006-11-08 14:00:00,31.52,31.53,31.49,31.53,35200.0,15.6849,15.6899,15.67,15.6899,35200.0
2006-11-08 14:10:00,31.53,31.6,31.52,31.58,43800.0,15.6899,15.7247,15.6849,15.7148,43800.0
2006-11-08 14:20:00,31.59,31.71,31.58,31.7,64400.0,15.7197,15.7795,15.7148,15.7745,64400.0
2006-11-08 14:30:00,31.7,31.71,31.68,31.68,53200.0,15.7745,15.7795,15.7645,15.7645,53200.0
2006-11-08 14:40:00,31.69,31.73,31.69,31.7,47400.0,15.7695,15.7894,15.7695,15.7745,47400.0
2006-11-08 14:50:00,31.7,31.72,31.66,31.7,77000.0,15.7745,15.7844,15.7546,15.7745,77000.0
2006-11-08 15:00:00,31.71,31.71,31.65,31.66,50200.0,15.7795,15.7795,15.7496,15.7546,50200.0
2006-11-08 15:10:00,31.66,31.66,31.6,31.6,104800.0,15.7546,15.7546,15.7247,15.7247,104800.0
2006-11-08 15:20:00,31.6,31.6,31.54,31.6,46600.0,15.7247,15.7247,15.6949,15.7247,46600.0
2006-11-08 15:30:00,31.59,31.64,31.59,31.6,78400.0,15.7197,15.7446,15.7197,15.7247,78400.0
2006-11-08 15:40:00,31.6,31.6,31.54,31.56,53600.0,15.7247,15.7247,15.6949,15.7048,53600.0
2006-11-08 15:50:00,31.56,31.62,31.56,31.6,71200.0,15.7048,15.7347,15.7048,15.7247,71200.0
2006-11-09 09:30:00,31.7,31.7,31.61,31.65,37400.0,15.7745,15.7745,15.7297,15.7496,37400.0
2006-11-09 09:40:00,31.66,31.67,31.62,31.63,34200.0,15.7546,15.7596,15.7347,15.7396,34200.0
2006-11-09 09:50:00,31.63,31.71,31.63,31.67,92600.0,15.7396,15.7795,15.7396,15.7596,92600.0
2006-11-09 10:00:00,31.66,31.71,31.63,31.64,123800.0,15.7546,15.7795,15.7396,15.7446,123800.0
2006-11-09 10:10:00,31.64,31.7,31.62,31.63,114400.0,15.7446,15.7745,15.7347,15.7396,114400.0
2006-11-09 10:20:00,31.63,31.65,31.61,31.62,65400.0,15.7396,15.7496,15.7297,15.7347,65400.0
2006-11-09 10:30:00,31.64,31.64,31.54,31.55,58600.0,15.7446,15.7446,15.6949,15.6998,58600.0
2006-11-09 10:40:00,31.56,31.57,31.55,31.56,49600.0,15.7048,15.7098,15.6998,15.7048,49600.0
2006-11-09 10:50:00,31.56,31.58,31.55,31.58,29000.0,15.7048,15.7148,15.6998,15.7148,29000.0
2006-11-09 11:00:00,31.58,31.61,31.58,31.61,39800.0,15.7148,15.7297,15.7148,15.7297,39800.0
2006-11-09 11:10:00,31.61,31.61,31.58,31.58,56000.0,15.7297,15.7297,15.7148,15.7148,56000.0
2006-11-09 11:20:00,31.58,31.59,31.51,31.51,36800.0,15.7148,15.7197,15.6799,15.6799,36800.0
2006-11-09 11:30:00,31.52,31.54,31.49,31.51,22800.0,15.6849,15.6949,15.67,15.6799,22800.0
2006-11-09 11:40:00,31.52,31.54,31.49,31.53,45600.0,15.6849,15.6949,15.67,15.6899,45600.0
2006-11-09 11:50:00,31.53,31.56,31.51,31.52,55200.0,15.6899,15.7048,15.6799,15.6849,55200.0
2006-11-09 12:00:00,31.52,31.54,31.5,31.53,24600.0,15.6849,15.6949,15.675,15.6899,24600.0
2006-11-09 12:10:00,31.54,31.54,31.52,31.53,13000.0,15.6949,15.6949,15.6849,15.6899,13000.0
2006-11-09 12:20:00,31.53,31.55,31.49,31.52,82000.0,15.6899,15.6998,15.67,15.6849,82000.0
2006-11-09 12:30:00,31.52,31.53,31.49,31.5,48200.0,15.6849,15.6899,15.67,15.675,48200.0
2006-11-09 12:40:00,31.5,31.5,31.48,31.49,35200.0,15.675,15.675,15.665,15.67,35200.0
2006-11-09 12:50:00,31.49,31.5,31.48,31.5,9000.0,15.67,15.675,15.665,15.675,9000.0
2006-11-09 13:00:00,31.49,31.53,31.49,31.5,71800.0,15.67,15.6899,15.67,15.675,71800.0
2006-11-09 13:10:00,31.5,31.6,31.48,31.56,52200.0,15.675,15.7247,15.665,15.7048,52200.0
2006-11-09 13:20:00,31.56,31.6,31.53,31.56,67600.0,15.7048,15.7247,15.6899,15.7048,67600.0
2006-11-09 13:30:00,31.57,31.59,31.54,31.56,20600.0,15.7098,15.7197,15.6949,15.7048,20600.0
2006-11-09 13:40:00,31.57,31.59,31.55,31.56,31800.0,15.7098,15.7197,15.6998,15.7048,31800.0
2006-11-09 13:50:00,31.56,31.6,31.56,31.56,27800.0,15.7048,15.7247,15.7048,15.7048,27800.0
2006-11-09 14:00:00,31.57,31.63,31.57,31.59,22200.0,15.7098,15.7396,15.7098,15.7197,22200.0
2006-11-09 14:10:00,31.6,31.62,31.56,31.56,24800.0,15.7247,15.7347,15.7048,15.7048,24800.0
2006-11-09 14:20:00,31.56,31.6,31.52,31.53,40800.0,15.7048,15.7247,15.6849,15.6899,40800.0
2006-11-09 14:30:00,31.52,31.57,31.5,31.53,81800.0,15.6849,15.7098,15.675,15.6899,81800.0
2006-11-09 14:40:00,31.53,31.58,31.5,31.52,85600.0,15.6899,15.7148,15.675,15.6849,85600.0
2006-11-09 14:50:00,31.54,31.56,31.5,31.5,60400.0,15.6949,15.7048,15.675,15.675,60400.0
2006-11-09 15:00:00,31.51,31.51,31.47,31.48,34600.0,15.6799,15.6799,15.66,15.665,34600.0
2006-11-09 15:10:00,31.48,31.49,31.45,31.47,99000.0,15.665,15.67,15.6501,15.66,99000.0
2006-11-09 15:20:00,31.47,31.5,31.45,31.47,35000.0,15.66,15.675,15.6501,15.66,35000.0
2006-11-09 15:30:00,31.46,31.49,31.42,31.47,58800.0,15.6551,15.67,15.6351,15.66,58800.0
2006-11-09 15:40:00,31.48,31.48,31.41,31.43,53800.0,15.665,15.665,15.6302,15.6401,53800.0
2006-11-09 15:50:00,31.43,31.49,31.42,31.48,107400.0,15.6401,15.67,15.6351,15.665,107400.0
2006-11-10 09:30:00,31.59,31.6,31.47,31.55,75600.0,15.7197,15.7247,15.66,15.6998,75600.0
2006-11-10 09:40:00,31.56,31.66,31.54,31.65,63400.0,15.7048,15.7546,15.6949,15.7496,63400.0
2006-11-10 09:50:00,31.65,31.67,31.57,31.66,73200.0,15.7496,15.7596,15.7098,15.7546,73200.0
2006-11-10 10:00:00,31.66,31.72,31.61,31.67,79600.0,15.7546,15.7844,15.7297,15.7596,79600.0
2006-11-10 10:10:00,31.68,31.7,31.66,31.69,56200.0,15.7645,15.7745,15.7546,15.7695,56200.0
2006-11-10 10:20:00,31.68,31.75,31.67,31.72,65000.0,15.7645,15.7994,15.7596,15.7844,65000.0
2006-11-10 10:30:00,31.71,31.75,31.68,31.75,92000.0,15.7795,15.7994,15.7645,15.7994,92000.0
2006-11-10 10:40:00,31.75,31.79,31.73,31.77,84000.0,15.7994,15.8193,15.7894,15.8093,84000.0
2006-11-10 10:50:00,31.77,31.79,31.74,31.75,58800.0,15.8093,15.8193,15.7944,15.7994,58800.0
2006-11-10 11:00:00,31.75,31.79,31.75,31.77,98000.0,15.7994,15.8193,15.7994,15.8093,98000.0
2006-11-10 11:10:00,31.77,31.77,31.7,31.74,89400.0,15.8093,15.8093,15.7745,15.7944,89400.0
2006-11-10 11:20:00,31.73,31.76,31.72,31.75,79600.0,15.7894,15.8043,15.7844,15.7994,79600.0
2006-11-10 11:30:00,31.75,31.77,31.74,31.75,126000.0,15.7994,15.8093,15.7944,15.7994,126000.0
2006-11-10 11:40:00,31.75,31.75,31.7,31.71,124200.0,15.7994,15.7994,15.7745,15.7795,124200.0
2006-11-10 11:50:00,31.72,31.73,31.67,31.69,143400.0,15.7844,15.7894,15.7596,15.7695,143400.0
2006-11-10 12:00:00,31.71,31.71,31.69,31.71,26600.0,15.7795,15.7795,15.7695,15.7795,26600.0
2006-11-10 12:10:00,31.71,31.76,31.69,31.75,234400.0,15.7795,15.8043,15.7695,15.7994,234400.0
2006-11-10 12:20:00,31.73,31.75,31.72,31.73,40200.0,15.7894,15.7994,15.7844,15.7894,40200.0
2006-11-10 12:30:00,31.73,31.73,31.72,31.73,20600.0,15.7894,15.7894,15.7844,15.7894,20600.0
2006-11-10 12:40:00,31.73,31.77,31.72,31.75,67400.0,15.7894,15.8093,15.7844,15.7994,67400.0
2006-11-10 12:50:00,31.75,31.76,31.72,31.74,111800.0,15.7994,15.8043,15.7844,15.7944,111800.0
2006-11-10 13:00:00,31.74,31.75,31.72,31.73,53400.0,15.7944,15.7994,15.7844,15.7894,53400.0
2006-11-10 13:10:00,31.72,31.74,31.67,31.67,80600.0,15.7844,15.7944,15.7596,15.7596,80600.0
2006-11-10 13:20:00,31.68,31.7,31.67,31.67,67000.0,15.7645,15.7745,15.7596,15.7596,67000.0
2006-11-10 13:30:00,31.67,31.71,31.65,31.67,69600.0,15.7596,15.7795,15.7496,15.7596,69600.0
2006-11-10 13:40:00,31.66,31.68,31.63,31.64,108400.0,15.7546,15.7645,15.7396,15.7446,108400.0
2006-11-10 13:50:00,31.63,31.65,31.6,31.61,37600.0,15.7396,15.7496,15.7247,15.7297,37600.0
2006-11-10 14:00:00,31.62,31.63,31.59,31.61,28400.0,15.7347,15.7396,15.7197,15.7297,28400.0
2006-11-10 14:10:00,31.6,31.64,31.59,31.63,133600.0,15.7247,15.7446,15.7197,15.7396,133600.0
2006-11-10 14:20:00,31.63,31.64,31.59,31.61,166200.0,15.7396,15.7446,15.7197,15.7297,166200.0
2006-11-10 14:30:00,31.61,31.62,31.6,31.6,30200.0,15.7297,15.7347,15.7247,15.7247,30200.0
2006-11-10 14:40:00,31.59,31.63,31.57,31.6,83400.0,15.7197,15.7396,15.7098,15.7247,83400.0
2006-11-10 14:50:00,31.6,31.62,31.58,31.61,30600.0,15.7247,15.7347,15.7148,15.7297,30600.0
2006-11-10 15:00:00,31.6,31.65,31.6,31.64,43000.0,15.7247,15.7496,15.7247,15.7446,43000.0
2006-11-10 15:10:00,31.65,31.65,31.6,31.62,89400.0,15.7496,15.7496,15.7247,15.7347,89400.0
2006-11-10 15:20:00,31.62,31.68,31.61,31.68,86600.0,15.7347,15.7645,15.7297,15.7645,86600.0
2006-11-10 15:30:00,31.68,31.71,31.63,31.68,134400.0,15.7645,15.7795,15.7396,15.7645,134400.0
2006-11-10 15:40:00,31.68,31.73,31.68,31.72,61600.0,15.7645,15.7894,15.7645,15.7844,61600.0
2006-11-10 15:50:00,31.72,31.75,31.68,31.73,121800.0,15.7844,15.7994,15.7645,15.7894,121800.0
2006-11-13 09:30:00,31.65,31.86,31.65,31.8,77600.0,15.7496,15.8541,15.7496,15.8242,77600.0
2006-11-13 09:40:00,31.8,31.85,31.75,31.79,43000.0,15.8242,15.8491,15.7994,15.8193,43000.0
2006-11-13 09:50:00,31.8,31.92,31.79,31.9,54800.0,15.8242,15.884,15.8193,15.874,54800.0
2006-11-13 10:00:00,31.9,32.0,31.89,31.99,169200.0,15.874,15.9238,15.869,15.9188,169200.0
2006-11-13 10:10:00,31.99,32.05,31.96,31.98,191800.0,15.9188,15.9486,15.9039,15.9138,191800.0
2006-11-13 10:20:00,31.98,32.0,31.92,31.97,71600.0,15.9138,15.9238,15.884,15.9088,71600.0
2006-11-13 10:30:00,31.97,32.02,31.97,31.98,60000.0,15.9088,15.9337,15.9088,15.9138,60000.0
2006-11-13 10:40:00,31.98,31.98,31.89,31.96,58600.0,15.9138,15.9138,15.869,15.9039,58600.0
2006-11-13 10:50:00,31.96,31.97,31.95,31.95,56400.0,15.9039,15.9088,15.8989,15.8989,56400.0
2006-11-13 11:00:00,31.95,31.97,31.92,31.93,133200.0,15.8989,15.9088,15.884,15.8889,133200.0
2006-11-13 11:10:00,31.93,31.96,31.93,31.95,109600.0,15.8889,15.9039,15.8889,15.8989,109600.0
2006-11-13 11:20:00,31.95,32.0,31.94,31.97,46600.0,15.8989,15.9238,15.8939,15.9088,46600.0
2006-11-13 11:30:00,31.96,32.0,31.95,31.97,94200.0,15.9039,15.9238,15.8989,15.9088,94200.0
2006-11-13 11:40:00,31.97,32.15,31.97,32.13,121600.0,15.9088,15.9984,15.9088,15.9885,121600.0
2006-11-13 11:50:00,32.13,32.23,32.13,32.15,223600.0,15.9885,16.0382,15.9885,15.9984,223600.0
2006-11-13 12:00:00,32.15,32.15,32.06,32.1,67200.0,15.9984,15.9984,15.9536,15.9735,67200.0
2006-11-13 12:10:00,32.09,32.1,32.06,32.08,58800.0,15.9686,15.9735,15.9536,15.9636,58800.0
2006-11-13 12:20:00,32.07,32.08,32.02,32.07,71600.0,15.9586,15.9636,15.9337,15.9586,71600.0
2006-11-13 12:30:00,32.07,32.09,32.05,32.07,90200.0,15.9586,15.9686,15.9486,15.9586,90200.0
2006-11-13 12:40:00,32.08,32.1,32.07,32.08,86600.0,15.9636,15.9735,15.9586,15.9636,86600.0
2006-11-13 12:50:00,32.08,32.1,32.08,32.1,45400.0,15.9636,15.9735,15.9636,15.9735,45400.0
2006-11-13 13:00:00,32.09,32.1,32.08,32.1,45200.0,15.9686,15.9735,15.9636,15.9735,45200.0
2006-11-13 13:10:00,32.1,32.1,32.07,32.08,112600.0,15.9735,15.9735,15.9586,15.9636,112600.0
2006-11-13 13:20:00,32.08,32.16,32.08,32.14,38400.0,15.9636,16.0034,15.9636,15.9934,38400.0
2006-11-13 13:30:00,32.14,32.14,32.08,32.08,54800.0,15.9934,15.9934,15.9636,15.9636,54800.0
2006-11-13 13:40:00,32.08,32.13,32.08,32.12,43200.0,15.9636,15.9885,15.9636,15.9835,43200.0
2006-11-13 13:50:00,32.12,32.12,32.08,32.1,59600.0,15.9835,15.9835,15.9636,15.9735,59600.0
2006-11-13 14:00:00,32.1,32.11,32.09,32.09,52400.0,15.9735,15.9785,15.9686,15.9686,52400.0
2006-11-13 14:10:00,32.09,32.1,32.09,32.1,55200.0,15.9686,15.9735,15.9686,15.9735,55200.0
2006-11-13 14:20:00,32.1,32.1,32.08,32.1,69200.0,15.9735,15.9735,15.9636,15.9735,69200.0
2006-11-13 14:30:00,32.1,32.12,32.08,32.08,66800.0,15.9735,15.9835,15.9636,15.9636,66800.0
2006-11-13 14:40:00,32.09,32.13,32.08,32.13,73200.0,15.9686,15.9885,15.9636,15.9885,73200.0
2006-11-13 14:50:00,32.13,32.15,32.1,32.13,55200.0,15.9885,15.9984,15.9735,15.9885,55200.0
2006-11-13 15:00:00,32.13,32.13,32.12,32.13,32000.0,15.9885,15.9885,15.9835,15.9885,32000.0
2006-11-13 15:10:00,32.13,32.23,32.13,32.19,135800.0,15.9885,16.0382,15.9885,16.0183,135800.0
2006-11-13 15:20:00,32.18,32.26,32.17,32.23,89600.0,16.0133,16.0531,16.0084,16.0382,89600.0
2006-11-13 15:30:00,32.23,32.23,32.19,32.2,147800.0,16.0382,16.0382,16.0183,16.0233,147800.0
2006-11-13 15:40:00,32.2,32.28,32.18,32.27,107000.0,16.0233,16.0631,16.0133,16.0581,107000.0
2006-11-13 15:50:00,32.27,32.29,32.21,32.25,241600.0,16.0581,16.0681,16.0283,16.0482,241600.0
2006-11-14 09:30:00,32.35,32.48,32.35,32.47,84200.0,16.0979,16.1626,16.0979,16.1576,84200.0
2006-11-14 09:40:00,32.47,32.47,32.35,32.37,128000.0,16.1576,16.1576,16.0979,16.1079,128000.0
2006-11-14 09:50:00,32.38,32.39,32.22,32.27,207800.0,16.1129,16.1178,16.0332,16.0581,207800.0
2006-11-14 10:00:00,32.26,32.77,32.24,32.34,173200.0,16.0531,16.3069,16.0432,16.093,173200.0
2006-11-14 10:10:00,32.34,32.35,32.28,32.31,193000.0,16.093,16.0979,16.0631,16.078,193000.0
2006-11-14 10:20:00,32.31,32.33,32.29,32.32,62600.0,16.078,16.088,16.0681,16.083,62600.0
2006-11-14 10:30:00,32.32,32.33,32.27,32.31,192600.0,16.083,16.088,16.0581,16.078,192600.0
2006-11-14 10:40:00,32.31,32.35,32.3,32.34,119400.0,16.078,16.0979,16.0731,16.093,119400.0
2006-11-14 10:50:00,32.34,32.37,32.33,32.35,140600.0,16.093,16.1079,16.088,16.0979,140600.0
2006-11-14 11:00:00,32.36,32.36,32.32,32.32,101400.0,16.1029,16.1029,16.083,16.083,101400.0
2006-11-14 11:10:00,32.33,32.34,32.32,32.32,39200.0,16.088,16.093,16.083,16.083,39200.0
2006-11-14 11:20:00,32.33,32.34,32.31,32.32,141800.0,16.088,16.093,16.078,16.083,141800.0
2006-11-14 11:30:00,32.32,32.34,32.27,32.3,58200.0,16.083,16.093,16.0581,16.0731,58200.0
2006-11-14 11:40:00,32.3,32.31,32.29,32.29,109200.0,16.0731,16.078,16.0681,16.0681,109200.0
2006-11-14 11:50:00,32.29,32.35,32.29,32.35,58600.0,16.0681,16.0979,16.0681,16.0979,58600.0
2006-11-14 12:00:00,32.35,32.39,32.35,32.38,177000.0,16.0979,16.1178,16.0979,16.1129,177000.0
2006-11-14 12:10:00,32.38,32.38,32.33,32.35,69400.0,16.1129,16.1129,16.088,16.0979,69400.0
2006-11-14 12:20:00,32.34,32.34,32.31,32.32,41400.0,16.093,16.093,16.078,16.083,41400.0
2006-11-14 12:30:00,32.33,32.33,32.3,32.33,94800.0,16.088,16.088,16.0731,16.088,94800.0
2006-11-14 12:40:00,32.33,32.37,32.32,32.35,112200.0,16.088,16.1079,16.083,16.0979,112200.0
2006-11-14 12:50:00,32.35,32.38,32.35,32.37,50400.0,16.0979,16.1129,16.0979,16.1079,50400.0
2006-11-14 13:00:00,32.37,32.38,32.37,32.38,193200.0,16.1079,16.1129,16.1079,16.1129,193200.0
2006-11-14 13:10:00,32.38,32.38,32.38,32.38,33800.0,16.1129,16.1129,16.1129,16.1129,33800.0
2006-11-14 13:20:00,32.38,32.4,32.37,32.38,620600.0,16.1129,16.1228,16.1079,16.1129,620600.0
2006-11-14 13:30:00,32.38,32.41,32.38,32.4,71000.0,16.1129,16.1278,16.1129,16.1228,71000.0
2006-11-14 13:40:00,32.4,32.42,32.4,32.4,114600.0,16.1228,16.1328,16.1228,16.1228,114600.0
2006-11-14 13:50:00,32.4,32.42,32.39,32.41,90800.0,16.1228,16.1328,16.1178,16.1278,90800.0
2006-11-14 14:00:00,32.4,32.45,32.39,32.41,50200.0,16.1228,16.1477,16.1178,16.1278,50200.0
2006-11-14 14:10:00,32.42,32.44,32.39,32.4,75200.0,16.1328,16.1427,16.1178,16.1228,75200.0
2006-11-14 14:20:00,32.39,32.42,32.38,32.42,75000.0,16.1178,16.1328,16.1129,16.1328,75000.0
2006-11-14 14:30:00,32.42,32.48,32.4,32.48,91400.0,16.1328,16.1626,16.1228,16.1626,91400.0
2006-11-14 14:40:00,32.49,32.6,32.49,32.6,132200.0,16.1676,16.2223,16.1676,16.2223,132200.0
2006-11-14 14:50:00,32.61,32.67,32.59,32.65,160800.0,16.2273,16.2572,16.2174,16.2472,160800.0
2006-11-14 15:00:00,32.65,32.66,32.62,32.65,165600.0,16.2472,16.2522,16.2323,16.2472,165600.0
2006-11-14 15:10:00,32.65,32.65,32.59,32.63,276200.0,16.2472,16.2472,16.2174,16.2373,276200.0
2006-11-14 15:20:00,32.63,32.64,32.62,32.62,79400.0,16.2373,16.2422,16.2323,16.2323,79400.0
2006-11-14 15:30:00,32.62,32.63,32.6,32.61,49400.0,16.2323,16.2373,16.2223,16.2273,49400.0
2006-11-14 15:40:00,32.62,32.62,32.59,32.6,54400.0,16.2323,16.2323,16.2174,16.2223,54400.0
2006-11-14 15:50:00,32.6,32.66,32.59,32.6,145800.0,16.2223,16.2522,16.2174,16.2223,145800.0
2006-11-15 09:30:00,32.75,32.78,32.7,32.74,52200.0,16.297,16.3119,16.2721,16.292,52200.0
2006-11-15 09:40:00,32.74,32.74,32.72,32.74,106200.0,16.292,16.292,16.2821,16.292,106200.0
2006-11-15 09:50:00,32.73,32.73,32.66,32.7,243000.0,16.287,16.287,16.2522,16.2721,243000.0
2006-11-15 10:00:00,32.7,32.74,32.7,32.72,304800.0,16.2721,16.292,16.2721,16.2821,304800.0
2006-11-15 10:10:00,32.72,32.74,32.7,32.72,45600.0,16.2821,16.292,16.2721,16.2821,45600.0
2006-11-15 10:20:00,32.73,32.74,32.72,32.74,143000.0,16.287,16.292,16.2821,16.292,143000.0
2006-11-15 10:30:00,32.74,32.78,32.74,32.77,74400.0,16.292,16.3119,16.292,16.3069,74400.0
2006-11-15 10:40:00,32.76,32.77,32.75,32.76,150800.0,16.302,16.3069,16.297,16.302,150800.0
2006-11-15 10:50:00,32.76,32.76,32.72,32.73,143800.0,16.302,16.302,16.2821,16.287,143800.0
2006-11-15 11:00:00,32.73,32.74,32.72,32.73,89600.0,16.287,16.292,16.2821,16.287,89600.0
2006-11-15 11:10:00,32.73,32.76,32.73,32.73,66400.0,16.287,16.302,16.287,16.287,66400.0
2006-11-15 11:20:00,32.73,32.74,32.71,32.72,103200.0,16.287,16.292,16.2771,16.2821,103200.0
2006-11-15 11:30:00,32.72,32.74,32.72,32.72,66200.0,16.2821,16.292,16.2821,16.2821,66200.0
2006-11-15 11:40:00,32.72,32.74,32.72,32.74,44800.0,16.2821,16.292,16.2821,16.292,44800.0
2006-11-15 11:50:00,32.74,32.74,32.73,32.73,30400.0,16.292,16.292,16.287,16.287,30400.0
2006-11-15 12:00:00,32.73,32.74,32.73,32.73,32000.0,16.287,16.292,16.287,16.287,32000.0
2006-11-15 12:10:00,32.73,32.76,32.73,32.73,46600.0,16.287,16.302,16.287,16.287,46600.0
2006-11-15 12:20:00,32.73,32.74,32.73,32.73,64200.0,16.287,16.292,16.287,16.287,64200.0
2006-11-15 12:30:00,32.73,32.74,32.73,32.73,50200.0,16.287,16.292,16.287,16.287,50200.0
2006-11-15 12:40:00,32.73,32.73,32.72,32.73,41000.0,16.287,16.287,16.2821,16.287,41000.0
2006-11-15 12:50:00,32.72,32.75,32.72,32.74,24200.0,16.2821,16.297,16.2821,16.292,24200.0
2006-11-15 13:00:00,32.73,32.73,32.72,32.72,21000.0,16.287,16.287,16.2821,16.2821,21000.0
2006-11-15 13:10:00,32.71,32.72,32.7,32.71,29200.0,16.2771,16.2821,16.2721,16.2771,29200.0
2006-11-15 13:20:00,32.7,32.74,32.7,32.73,41600.0,16.2721,16.292,16.2721,16.287,41600.0
2006-11-15 13:30:00,32.73,32.73,32.72,32.73,30800.0,16.287,16.287,16.2821,16.287,30800.0
2006-11-15 13:40:00,32.73,32.75,32.73,32.75,321800.0,16.287,16.297,16.287,16.297,321800.0
2006-11-15 13:50:00,32.75,32.75,32.73,32.73,60200.0,16.297,16.297,16.287,16.287,60200.0
2006-11-15 14:00:00,32.73,32.77,32.7,32.77,113400.0,16.287,16.3069,16.2721,16.3069,113400.0
2006-11-15 14:10:00,32.76,32.8,32.76,32.77,19800.0,16.302,16.3219,16.302,16.3069,19800.0
2006-11-15 14:20:00,32.75,32.75,32.72,32.73,22800.0,16.297,16.297,16.2821,16.287,22800.0
2006-11-15 14:30:00,32.73,32.74,32.72,32.73,37400.0,16.287,16.292,16.2821,16.287,37400.0
2006-11-15 14:40:00,32.73,32.83,32.73,32.83,1571400.0,16.287,16.3368,16.287,16.3368,1571400.0
2006-11-15 14:50:00,32.82,32.83,32.79,32.82,70600.0,16.3318,16.3368,16.3169,16.3318,70600.0
2006-11-15 15:00:00,32.82,32.82,32.79,32.82,58200.0,16.3318,16.3318,16.3169,16.3318,58200.0
2006-11-15 15:10:00,32.82,32.83,32.8,32.82,48200.0,16.3318,16.3368,16.3219,16.3318,48200.0
2006-11-15 15:20:00,32.82,32.82,32.79,32.8,54200.0,16.3318,16.3318,16.3169,16.3219,54200.0
2006-11-15 15:30:00,32.8,32.83,32.77,32.77,738200.0,16.3219,16.3368,16.3069,16.3069,738200.0
2006-11-15 15:40:00,32.77,32.79,32.76,32.76,57400.0,16.3069,16.3169,16.302,16.302,57400.0
2006-11-15 15:50:00,32.76,32.79,32.75,32.77,73000.0,16.302,16.3169,16.297,16.3069,73000.0
2006-11-16 09:30:00,32.85,32.99,32.82,32.97,69800.0,16.3467,16.4164,16.3318,16.4065,69800.0
2006-11-16 09:40:00,32.96,33.0,32.88,32.97,54200.0,16.4015,16.4214,16.3617,16.4065,54200.0
2006-11-16 09:50:00,32.97,33.02,32.96,32.98,118400.0,16.4065,16.4313,16.4015,16.4114,118400.0
2006-11-16 10:00:00,32.97,33.08,32.97,33.05,78000.0,16.4065,16.4612,16.4065,16.4463,78000.0
2006-11-16 10:10:00,33.03,33.07,33.01,33.06,40200.0,16.4363,16.4562,16.4264,16.4512,40200.0
2006-11-16 10:20:00,33.05,33.08,33.03,33.05,19800.0,16.4463,16.4612,16.4363,16.4463,19800.0
2006-11-16 10:30:00,33.04,33.07,33.02,33.02,70800.0,16.4413,16.4562,16.4313,16.4313,70800.0
2006-11-16 10:40:00,33.03,33.09,33.01,33.08,116200.0,16.4363,16.4662,16.4264,16.4612,116200.0
2006-11-16 10:50:00,33.08,33.12,33.06,33.1,35600.0,16.4612,16.4811,16.4512,16.4711,35600.0
2006-11-16 11:00:00,33.09,33.1,33.06,33.07,48200.0,16.4662,16.4711,16.4512,16.4562,48200.0
2006-11-16 11:10:00,33.07,33.07,33.01,33.02,31200.0,16.4562,16.4562,16.4264,16.4313,31200.0
2006-11-16 11:20:00,33.02,33.02,32.96,32.96,28800.0,16.4313,16.4313,16.4015,16.4015,28800.0
2006-11-16 11:30:00,32.96,32.97,32.91,32.95,28600.0,16.4015,16.4065,16.3766,16.3965,28600.0
2006-11-16 11:40:00,32.94,32.99,32.93,32.96,32800.0,16.3915,16.4164,16.3866,16.4015,32800.0
2006-11-16 11:50:00,32.96,32.97,32.95,32.97,25200.0,16.4015,16.4065,16.3965,16.4065,25200.0
2006-11-16 12:00:00,32.97,32.99,32.95,32.96,29200.0,16.4065,16.4164,16.3965,16.4015,29200.0
2006-11-16 12:10:00,32.96,32.97,32.88,32.88,58200.0,16.4015,16.4065,16.3617,16.3617,58200.0
2006-11-16 12:20:00,32.89,32.92,32.89,32.89,32800.0,16.3666,16.3816,16.3666,16.3666,32800.0
2006-11-16 12:30:00,32.9,32.9,32.87,32.88,62200.0,16.3716,16.3716,16.3567,16.3617,62200.0
2006-11-16 12:40:00,32.88,32.89,32.84,32.84,88400.0,16.3617,16.3666,16.3418,16.3418,88400.0
2006-11-16 12:50:00,32.84,32.85,32.82,32.82,11200.0,16.3418,16.3467,16.3318,16.3318,11200.0
2006-11-16 13:00:00,32.83,32.83,32.79,32.82,18200.0,16.3368,16.3368,16.3169,16.3318,18200.0
2006-11-16 13:10:00,32.81,32.84,32.8,32.83,17600.0,16.3268,16.3418,16.3219,16.3368,17600.0
2006-11-16 13:20:00,32.84,32.89,32.83,32.89,19200.0,16.3418,16.3666,16.3368,16.3666,19200.0
2006-11-16 13:30:00,32.89,32.9,32.85,32.89,52800.0,16.3666,16.3716,16.3467,16.3666,52800.0
2006-11-16 13:40:00,32.88,32.92,32.88,32.92,20200.0,16.3617,16.3816,16.3617,16.3816,20200.0
2006-11-16 13:50:00,32.91,32.92,32.88,32.9,15200.0,16.3766,16.3816,16.3617,16.3716,15200.0
2006-11-16 14:00:00,32.9,32.94,32.85,32.91,28800.0,16.3716,16.3915,16.3467,16.3766,28800.0
2006-11-16 14:10:00,32.91,32.91,32.88,32.89,32600.0,16.3766,16.3766,16.3617,16.3666,32600.0
2006-11-16 14:20:00,32.89,32.9,32.81,32.81,188200.0,16.3666,16.3716,16.3268,16.3268,188200.0
2006-11-16 14:30:00,32.81,32.84,32.8,32.84,13800.0,16.3268,16.3418,16.3219,16.3418,13800.0
2006-11-16 14:40:00,32.83,32.84,32.79,32.81,26400.0,16.3368,16.3418,16.3169,16.3268,26400.0
2006-11-16 14:50:00,32.81,32.82,32.77,32.79,29600.0,16.3268,16.3318,16.3069,16.3169,29600.0
2006-11-16 15:00:00,32.79,32.84,32.79,32.82,30000.0,16.3169,16.3418,16.3169,16.3318,30000.0
2006-11-16 15:10:00,32.81,32.85,32.81,32.85,37800.0,16.3268,16.3467,16.3268,16.3467,37800.0
2006-11-16 15:20:00,32.83,32.84,32.81,32.83,14000.0,16.3368,16.3418,16.3268,16.3368,14000.0
2006-11-16 15:30:00,32.83,32.87,32.83,32.85,166600.0,16.3368,16.3567,16.3368,16.3467,166600.0
2006-11-16 15:40:00,32.85,32.85,32.79,32.8,84600.0,16.3467,16.3467,16.3169,16.3219,84600.0
2006-11-16 15:50:00,32.8,32.81,32.76,32.78,122000.0,16.3219,16.3268,16.302,16.3119,122000.0
2006-11-17 09:30:00,32.74,32.82,32.74,32.79,294400.0,16.292,16.3318,16.292,16.3169,294400.0
2006-11-17 09:40:00,32.79,32.8,32.74,32.74,61000.0,16.3169,16.3219,16.292,16.292,61000.0
2006-11-17 09:50:00,32.75,32.76,32.67,32.74,100800.0,16.297,16.302,16.2572,16.292,100800.0
2006-11-17 10:00:00,32.75,32.75,32.66,32.67,28400.0,16.297,16.297,16.2522,16.2572,28400.0
2006-11-17 10:10:00,32.67,32.7,32.61,32.62,35400.0,16.2572,16.2721,16.2273,16.2323,35400.0
2006-11-17 10:20:00,32.62,32.63,32.59,32.59,9000.0,16.2323,16.2373,16.2174,16.2174,9000.0
2006-11-17 10:30:00,32.59,32.71,32.58,32.69,36600.0,16.2174,16.2771,16.2124,16.2671,36600.0
2006-11-17 10:40:00,32.69,32.72,32.61,32.63,30200.0,16.2671,16.2821,16.2273,16.2373,30200.0
2006-11-17 10:50:00,32.65,32.65,32.62,32.64,11400.0,16.2472,16.2472,16.2323,16.2422,11400.0
2006-11-17 11:00:00,32.64,32.68,32.64,32.68,15600.0,16.2422,16.2621,16.2422,16.2621,15600.0
2006-11-17 11:10:00,32.67,32.71,32.67,32.7,20800.0,16.2572,16.2771,16.2572,16.2721,20800.0
2006-11-17 11:20:00,32.7,32.77,32.7,32.77,40200.0,16.2721,16.3069,16.2721,16.3069,40200.0
2006-11-17 11:30:00,32.76,32.77,32.71,32.72,21600.0,16.302,16.3069,16.2771,16.2821,21600.0
2006-11-17 11:40:00,32.72,32.74,32.72,32.73,6600.0,16.2821,16.292,16.2821,16.287,6600.0
2006-11-17 11:50:00,32.72,32.72,32.69,32.69,6200.0,16.2821,16.2821,16.2671,16.2671,6200.0
2006-11-17 12:00:00,32.69,32.69,32.62,32.63,47400.0,16.2671,16.2671,16.2323,16.2373,47400.0
2006-11-17 12:10:00,32.63,32.64,32.6,32.61,60400.0,16.2373,16.2422,16.2223,16.2273,60400.0
2006-11-17 12:20:00,32.62,32.62,32.58,32.6,36600.0,16.2323,16.2323,16.2124,16.2223,36600.0
2006-11-17 12:30:00,32.62,32.69,32.61,32.69,40200.0,16.2323,16.2671,16.2273,16.2671,40200.0
2006-11-17 12:40:00,32.68,32.68,32.58,32.6,42400.0,16.2621,16.2621,16.2124,16.2223,42400.0
2006-11-17 12:50:00,32.59,32.6,32.58,32.6,15200.0,16.2174,16.2223,16.2124,16.2223,15200.0
2006-11-17 13:00:00,32.6,32.62,32.6,32.61,5800.0,16.2223,16.2323,16.2223,16.2273,5800.0
2006-11-17 13:10:00,32.61,32.62,32.6,32.62,12200.0,16.2273,16.2323,16.2223,16.2323,12200.0
2006-11-17 13:20:00,32.62,32.67,32.61,32.63,36800.0,16.2323,16.2572,16.2273,16.2373,36800.0
2006-11-17 13:30:00,32.63,32.67,32.62,32.66,21200.0,16.2373,16.2572,16.2323,16.2522,21200.0
2006-11-17 13:40:00,32.66,32.67,32.63,32.63,9400.0,16.2522,16.2572,16.2373,16.2373,9400.0
2006-11-17 13:50:00,32.63,32.66,32.62,32.63,63400.0,16.2373,16.2522,16.2323,16.2373,63400.0
2006-11-17 14:00:00,32.63,32.64,32.6,32.61,43200.0,16.2373,16.2422,16.2223,16.2273,43200.0
2006-11-17 14:10:00,32.61,32.63,32.6,32.6,70200.0,16.2273,16.2373,16.2223,16.2223,70200.0
2006-11-17 14:20:00,32.6,32.62,32.6,32.6,17000.0,16.2223,16.2323,16.2223,16.2223,17000.0
2006-11-17 14:30:00,32.59,32.64,32.58,32.6,30000.0,16.2174,16.2422,16.2124,16.2223,30000.0
2006-11-17 14:40:00,32.6,32.65,32.6,32.61,108000.0,16.2223,16.2472,16.2223,16.2273,108000.0
2006-11-17 14:50:00,32.62,32.62,32.6,32.62,8400.0,16.2323,16.2323,16.2223,16.2323,8400.0
2006-11-17 15:00:00,32.61,32.65,32.6,32.62,28800.0,16.2273,16.2472,16.2223,16.2323,28800.0
2006-11-17 15:10:00,32.62,32.62,32.59,32.61,20400.0,16.2323,16.2323,16.2174,16.2273,20400.0
2006-11-17 15:20:00,32.6,32.63,32.58,32.59,14000.0,16.2223,16.2373,16.2124,16.2174,14000.0
2006-11-17 15:30:00,32.59,32.62,32.59,32.62,31800.0,16.2174,16.2323,16.2174,16.2323,31800.0
2006-11-17 15:40:00,32.61,32.67,32.61,32.63,107200.0,16.2273,16.2572,16.2273,16.2373,107200.0
2006-11-17 15:50:00,32.63,32.68,32.51,32.62,144200.0,16.2373,16.2621,16.1776,16.2323,144200.0
2006-11-20 09:30:00,32.68,32.8,32.66,32.75,64600.0,16.2621,16.3219,16.2522,16.297,64600.0
2006-11-20 09:40:00,32.76,32.77,32.72,32.74,32600.0,16.302,16.3069,16.2821,16.292,32600.0
2006-11-20 09:50:00,32.74,32.74,32.69,32.73,28600.0,16.292,16.292,16.2671,16.287,28600.0
2006-11-20 10:00:00,32.73,32.74,32.69,32.72,34200.0,16.287,16.292,16.2671,16.2821,34200.0
2006-11-20 10:10:00,32.72,32.77,32.72,32.76,30000.0,16.2821,16.3069,16.2821,16.302,30000.0
2006-11-20 10:20:00,32.76,32.76,32.72,32.74,27200.0,16.302,16.302,16.2821,16.292,27200.0
2006-11-20 10:30:00,32.73,32.76,32.72,32.75,33000.0,16.287,16.302,16.2821,16.297,33000.0
2006-11-20 10:40:00,32.74,32.75,32.71,32.71,22000.0,16.292,16.297,16.2771,16.2771,22000.0
2006-11-20 10:50:00,32.71,32.71,32.68,32.7,21400.0,16.2771,16.2771,16.2621,16.2721,21400.0
2006-11-20 11:00:00,32.71,32.74,32.67,32.68,26000.0,16.2771,16.292,16.2572,16.2621,26000.0
2006-11-20 11:10:00,32.67,32.7,32.65,32.7,17000.0,16.2572,16.2721,16.2472,16.2721,17000.0
2006-11-20 11:20:00,32.69,32.73,32.67,32.71,28000.0,16.2671,16.287,16.2572,16.2771,28000.0
2006-11-20 11:30:00,32.7,32.74,32.7,32.72,33200.0,16.2721,16.292,16.2721,16.2821,33200.0
2006-11-20 11:40:00,32.71,32.72,32.65,32.65,22000.0,16.2771,16.2821,16.2472,16.2472,22000.0
2006-11-20 11:50:00,32.64,32.66,32.63,32.63,44200.0,16.2422,16.2522,16.2373,16.2373,44200.0
2006-11-20 12:00:00,32.63,32.63,32.58,32.59,20600.0,16.2373,16.2373,16.2124,16.2174,20600.0
2006-11-20 12:10:00,32.58,32.64,32.58,32.64,22800.0,16.2124,16.2422,16.2124,16.2422,22800.0
2006-11-20 12:20:00,32.64,32.64,32.58,32.6,12200.0,16.2422,16.2422,16.2124,16.2223,12200.0
2006-11-20 12:30:00,32.59,32.66,32.59,32.66,11200.0,16.2174,16.2522,16.2174,16.2522,11200.0
2006-11-20 12:40:00,32.65,32.73,32.65,32.72,19400.0,16.2472,16.287,16.2472,16.2821,19400.0
2006-11-20 12:50:00,32.71,32.72,32.68,32.72,17400.0,16.2771,16.2821,16.2621,16.2821,17400.0
2006-11-20 13:00:00,32.71,32.71,32.7,32.71,8000.0,16.2771,16.2771,16.2721,16.2771,8000.0
2006-11-20 13:10:00,32.71,32.71,32.68,32.68,11400.0,16.2771,16.2771,16.2621,16.2621,11400.0
2006-11-20 13:20:00,32.68,32.71,32.67,32.71,9800.0,16.2621,16.2771,16.2572,16.2771,9800.0
2006-11-20 13:30:00,32.71,32.71,32.69,32.69,13400.0,16.2771,16.2771,16.2671,16.2671,13400.0
2006-11-20 13:40:00,32.69,32.72,32.67,32.68,23800.0,16.2671,16.2821,16.2572,16.2621,23800.0
2006-11-20 13:50:00,32.68,32.68,32.63,32.63,14800.0,16.2621,16.2621,16.2373,16.2373,14800.0
2006-11-20 14:00:00,32.63,32.63,32.6,32.62,22200.0,16.2373,16.2373,16.2223,16.2323,22200.0
2006-11-20 14:10:00,32.6,32.62,32.57,32.6,81200.0,16.2223,16.2323,16.2074,16.2223,81200.0
2006-11-20 14:20:00,32.61,32.63,32.6,32.62,37000.0,16.2273,16.2373,16.2223,16.2323,37000.0
2006-11-20 14:30:00,32.6,32.6,32.58,32.59,21400.0,16.2223,16.2223,16.2124,16.2174,21400.0
2006-11-20 14:40:00,32.59,32.6,32.57,32.58,17600.0,16.2174,16.2223,16.2074,16.2124,17600.0
2006-11-20 14:50:00,32.58,32.6,32.57,32.58,10000.0,16.2124,16.2223,16.2074,16.2124,10000.0
2006-11-20 15:00:00,32.57,32.57,32.52,32.53,51200.0,16.2074,16.2074,16.1825,16.1875,51200.0
2006-11-20 15:10:00,32.54,32.55,32.52,32.53,59000.0,16.1925,16.1975,16.1825,16.1875,59000.0
2006-11-20 15:20:00,32.54,32.56,32.49,32.49,50600.0,16.1925,16.2024,16.1676,16.1676,50600.0
2006-11-20 15:30:00,32.49,32.58,32.49,32.57,40800.0,16.1676,16.2124,16.1676,16.2074,40800.0
2006-11-20 15:40:00,32.57,32.6,32.54,32.59,72200.0,16.2074,16.2223,16.1925,16.2174,72200.0
2006-11-20 15:50:00,32.6,32.63,32.55,32.58,56000.0,16.2223,16.2373,16.1975,16.2124,56000.0
2006-11-21 09:30:00,32.5,32.63,32.5,32.57,52200.0,16.1726,16.2373,16.1726,16.2074,52200.0
2006-11-21 09:40:00,32.57,32.57,32.49,32.52,33600.0,16.2074,16.2074,16.1676,16.1825,33600.0
2006-11-21 09:50:00,32.52,32.52,32.45,32.45,32200.0,16.1825,16.1825,16.1477,16.1477,32200.0
2006-11-21 10:00:00,32.45,32.46,32.38,32.45,44600.0,16.1477,16.1527,16.1129,16.1477,44600.0
2006-11-21 10:10:00,32.45,32.47,32.43,32.47,19400.0,16.1477,16.1576,16.1377,16.1576,19400.0
2006-11-21 10:20:00,32.46,32.48,32.45,32.46,30000.0,16.1527,16.1626,16.1477,16.1527,30000.0
2006-11-21 10:30:00,32.45,32.47,32.45,32.46,16400.0,16.1477,16.1576,16.1477,16.1527,16400.0
2006-11-21 10:40:00,32.45,32.48,32.45,32.45,39200.0,16.1477,16.1626,16.1477,16.1477,39200.0
2006-11-21 10:50:00,32.45,32.48,32.44,32.45,31000.0,16.1477,16.1626,16.1427,16.1477,31000.0
2006-11-21 11:00:00,32.47,32.51,32.47,32.47,41800.0,16.1576,16.1776,16.1576,16.1576,41800.0
2006-11-21 11:10:00,32.47,32.47,32.4,32.4,100200.0,16.1576,16.1576,16.1228,16.1228,100200.0
2006-11-21 11:20:00,32.4,32.45,32.38,32.4,93400.0,16.1228,16.1477,16.1129,16.1228,93400.0
2006-11-21 11:30:00,32.39,32.41,32.38,32.38,31000.0,16.1178,16.1278,16.1129,16.1129,31000.0
2006-11-21 11:40:00,32.38,32.38,32.37,32.38,30600.0,16.1129,16.1129,16.1079,16.1129,30600.0
2006-11-21 11:50:00,32.38,32.41,32.37,32.41,20600.0,16.1129,16.1278,16.1079,16.1278,20600.0
2006-11-21 12:00:00,32.41,32.48,32.41,32.48,21800.0,16.1278,16.1626,16.1278,16.1626,21800.0
2006-11-21 12:10:00,32.47,32.49,32.46,32.46,18800.0,16.1576,16.1676,16.1527,16.1527,18800.0
2006-11-21 12:20:00,32.47,32.54,32.46,32.5,32800.0,16.1576,16.1925,16.1527,16.1726,32800.0
2006-11-21 12:30:00,32.51,32.52,32.49,32.49,48800.0,16.1776,16.1825,16.1676,16.1676,48800.0
2006-11-21 12:40:00,32.5,32.51,32.48,32.49,28800.0,16.1726,16.1776,16.1626,16.1676,28800.0
2006-11-21 12:50:00,32.49,32.52,32.49,32.49,26800.0,16.1676,16.1825,16.1676,16.1676,26800.0
2006-11-21 13:00:00,32.51,32.51,32.49,32.51,8600.0,16.1776,16.1776,16.1676,16.1776,8600.0
2006-11-21 13:10:00,32.51,32.51,32.49,32.5,13200.0,16.1776,16.1776,16.1676,16.1726,13200.0
2006-11-21 13:20:00,32.5,32.51,32.46,32.46,26000.0,16.1726,16.1776,16.1527,16.1527,26000.0
2006-11-21 13:30:00,32.47,32.51,32.42,32.5,66800.0,16.1576,16.1776,16.1328,16.1726,66800.0
2006-11-21 13:40:00,32.49,32.51,32.46,32.48,15000.0,16.1676,16.1776,16.1527,16.1626,15000.0
2006-11-21 13:50:00,32.47,32.48,32.44,32.44,20200.0,16.1576,16.1626,16.1427,16.1427,20200.0
2006-11-21 14:00:00,32.43,32.52,32.43,32.43,86000.0,16.1377,16.1825,16.1377,16.1377,86000.0
2006-11-21 14:10:00,32.43,32.43,32.36,32.38,90600.0,16.1377,16.1377,16.1029,16.1129,90600.0
2006-11-21 14:20:00,32.38,32.4,32.37,32.38,125400.0,16.1129,16.1228,16.1079,16.1129,125400.0
2006-11-21 14:30:00,32.37,32.38,32.32,32.32,104200.0,16.1079,16.1129,16.083,16.083,104200.0
2006-11-21 14:40:00,32.32,32.33,32.29,32.29,121800.0,16.083,16.088,16.0681,16.0681,121800.0
2006-11-21 14:50:00,32.3,32.32,32.27,32.27,74600.0,16.0731,16.083,16.0581,16.0581,74600.0
2006-11-21 15:00:00,32.27,32.31,32.27,32.27,90200.0,16.0581,16.078,16.0581,16.0581,90200.0
2006-11-21 15:10:00,32.27,32.28,32.27,32.27,36200.0,16.0581,16.0631,16.0581,16.0581,36200.0
2006-11-21 15:20:00,32.27,32.3,32.27,32.29,78200.0,16.0581,16.0731,16.0581,16.0681,78200.0
2006-11-21 15:30:00,32.3,32.38,32.29,32.37,130200.0,16.0731,16.1129,16.0681,16.1079,130200.0
2006-11-21 15:40:00,32.38,32.38,32.33,32.34,104400.0,16.1129,16.1129,16.088,16.093,104400.0
2006-11-21 15:50:00,32.34,32.37,32.3,32.35,318400.0,16.093,16.1079,16.0731,16.0979,318400.0
2006-11-22 09:30:00,32.46,32.51,32.43,32.49,87000.0,16.1527,16.1776,16.1377,16.1676,87000.0
2006-11-22 09:40:00,32.49,32.58,32.49,32.53,78200.0,16.1676,16.2124,16.1676,16.1875,78200.0
2006-11-22 09:50:00,32.53,32.53,32.49,32.49,105800.0,16.1875,16.1875,16.1676,16.1676,105800.0
2006-11-22 10:00:00,32.51,32.58,32.49,32.52,158000.0,16.1776,16.2124,16.1676,16.1825,158000.0
2006-11-22 10:10:00,32.51,32.52,32.48,32.52,146200.0,16.1776,16.1825,16.1626,16.1825,146200.0
2006-11-22 10:20:00,32.51,32.52,32.49,32.5,145000.0,16.1776,16.1825,16.1676,16.1726,145000.0
2006-11-22 10:30:00,32.5,32.51,32.48,32.48,23600.0,16.1726,16.1776,16.1626,16.1626,23600.0
2006-11-22 10:40:00,32.48,32.52,32.48,32.5,85400.0,16.1626,16.1825,16.1626,16.1726,85400.0
2006-11-22 10:50:00,32.5,32.51,32.49,32.49,36000.0,16.1726,16.1776,16.1676,16.1676,36000.0
2006-11-22 11:00:00,32.49,32.52,32.49,32.5,74600.0,16.1676,16.1825,16.1676,16.1726,74600.0
2006-11-22 11:10:00,32.5,32.51,32.49,32.5,213400.0,16.1726,16.1776,16.1676,16.1726,213400.0
2006-11-22 11:20:00,32.49,32.52,32.49,32.5,338400.0,16.1676,16.1825,16.1676,16.1726,338400.0
2006-11-22 11:30:00,32.5,32.63,32.5,32.62,39200.0,16.1726,16.2373,16.1726,16.2323,39200.0
2006-11-22 11:40:00,32.62,32.67,32.6,32.67,31200.0,16.2323,16.2572,16.2223,16.2572,31200.0
2006-11-22 11:50:00,32.67,32.69,32.62,32.63,48200.0,16.2572,16.2671,16.2323,16.2373,48200.0
2006-11-22 12:00:00,32.63,32.63,32.58,32.59,22800.0,16.2373,16.2373,16.2124,16.2174,22800.0
2006-11-22 12:10:00,32.59,32.59,32.52,32.55,35800.0,16.2174,16.2174,16.1825,16.1975,35800.0
2006-11-22 12:20:00,32.55,32.55,32.49,32.49,26800.0,16.1975,16.1975,16.1676,16.1676,26800.0
2006-11-22 12:30:00,32.49,32.49,32.48,32.49,21400.0,16.1676,16.1676,16.1626,16.1676,21400.0
2006-11-22 12:40:00,32.49,32.49,32.42,32.42,25800.0,16.1676,16.1676,16.1328,16.1328,25800.0
2006-11-22 12:50:00,32.43,32.44,32.42,32.42,18000.0,16.1377,16.1427,16.1328,16.1328,18000.0
2006-11-22 13:00:00,32.41,32.46,32.41,32.46,36400.0,16.1278,16.1527,16.1278,16.1527,36400.0
2006-11-22 13:10:00,32.47,32.48,32.42,32.43,50800.0,16.1576,16.1626,16.1328,16.1377,50800.0
2006-11-22 13:20:00,32.43,32.44,32.42,32.43,24800.0,16.1377,16.1427,16.1328,16.1377,24800.0
2006-11-22 13:30:00,32.44,32.44,32.42,32.42,17000.0,16.1427,16.1427,16.1328,16.1328,17000.0
2006-11-22 13:40:00,32.42,32.43,32.38,32.38,76800.0,16.1328,16.1377,16.1129,16.1129,76800.0
2006-11-22 13:50:00,32.38,32.39,32.37,32.38,16600.0,16.1129,16.1178,16.1079,16.1129,16600.0
2006-11-22 14:00:00,32.38,32.44,32.38,32.43,17600.0,16.1129,16.1427,16.1129,16.1377,17600.0
2006-11-22 14:10:00,32.43,32.49,32.43,32.49,12200.0,16.1377,16.1676,16.1377,16.1676,12200.0
2006-11-22 14:20:00,32.49,32.52,32.49,32.52,15800.0,16.1676,16.1825,16.1676,16.1825,15800.0
2006-11-22 14:30:00,32.51,32.51,32.49,32.49,12000.0,16.1776,16.1776,16.1676,16.1676,12000.0
2006-11-22 14:40:00,32.49,32.5,32.44,32.49,11000.0,16.1676,16.1726,16.1427,16.1676,11000.0
2006-11-22 14:50:00,32.49,32.5,32.48,32.49,6000.0,16.1676,16.1726,16.1626,16.1676,6000.0
2006-11-22 15:00:00,32.49,32.49,32.48,32.49,19200.0,16.1676,16.1676,16.1626,16.1676,19200.0
2006-11-22 15:10:00,32.49,32.52,32.48,32.52,33200.0,16.1676,16.1825,16.1626,16.1825,33200.0
2006-11-22 15:20:00,32.52,32.56,32.5,32.56,70000.0,16.1825,16.2024,16.1726,16.2024,70000.0
2006-11-22 15:30:00,32.55,32.6,32.55,32.59,46800.0,16.1975,16.2223,16.1975,16.2174,46800.0
2006-11-22 15:40:00,32.59,32.59,32.57,32.58,109400.0,16.2174,16.2174,16.2074,16.2124,109400.0
2006-11-22 15:50:00,32.58,32.62,32.57,32.62,47000.0,16.2124,16.2323,16.2074,16.2323,47000.0
2006-11-24 09:30:00,32.55,32.63,32.55,32.58,18000.0,16.1975,16.2373,16.1975,16.2124,18000.0
2006-11-24 09:40:00,32.59,32.59,32.5,32.5,22800.0,16.2174,16.2174,16.1726,16.1726,22800.0
2006-11-24 09:50:00,32.5,32.63,32.49,32.53,31000.0,16.1726,16.2373,16.1676,16.1875,31000.0
2006-11-24 10:00:00,32.53,32.55,32.52,32.52,13600.0,16.1875,16.1975,16.1825,16.1825,13600.0
2006-11-24 10:10:00,32.52,32.58,32.52,32.56,18000.0,16.1825,16.2124,16.1825,16.2024,18000.0
2006-11-24 10:20:00,32.56,32.62,32.53,32.62,16800.0,16.2024,16.2323,16.1875,16.2323,16800.0
2006-11-24 10:30:00,32.62,32.65,32.62,32.64,9000.0,16.2323,16.2472,16.2323,16.2422,9000.0
2006-11-24 10:40:00,32.63,32.63,32.6,32.63,7200.0,16.2373,16.2373,16.2223,16.2373,7200.0
2006-11-24 10:50:00,32.63,32.65,32.63,32.63,5000.0,16.2373,16.2472,16.2373,16.2373,5000.0
2006-11-24 11:00:00,32.63,32.66,32.62,32.65,7800.0,16.2373,16.2522,16.2323,16.2472,7800.0
2006-11-24 11:10:00,32.66,32.71,32.66,32.67,15200.0,16.2522,16.2771,16.2522,16.2572,15200.0
2006-11-24 11:20:00,32.68,32.69,32.67,32.69,42400.0,16.2621,16.2671,16.2572,16.2671,42400.0
2006-11-24 11:30:00,32.69,32.71,32.67,32.69,15600.0,16.2671,16.2771,16.2572,16.2671,15600.0
2006-11-24 11:40:00,32.7,32.72,32.68,32.71,14200.0,16.2721,16.2821,16.2621,16.2771,14200.0
2006-11-24 11:50:00,32.71,32.72,32.7,32.72,12800.0,16.2771,16.2821,16.2721,16.2821,12800.0
2006-11-24 12:00:00,32.72,32.75,32.71,32.74,10000.0,16.2821,16.297,16.2771,16.292,10000.0
2006-11-24 12:10:00,32.74,32.77,32.74,32.76,17000.0,16.292,16.3069,16.292,16.302,17000.0
2006-11-24 12:20:00,32.76,32.76,32.73,32.74,38800.0,16.302,16.302,16.287,16.292,38800.0
2006-11-24 12:30:00,32.74,32.75,32.7,32.74,28800.0,16.292,16.297,16.2721,16.292,28800.0
2006-11-24 12:40:00,32.74,32.76,32.72,32.76,40600.0,16.292,16.302,16.2821,16.302,40600.0
2006-11-24 12:50:00,32.76,32.81,32.74,32.8,73200.0,16.302,16.3268,16.292,16.3219,73200.0
2006-11-24 13:00:00,32.74,32.74,32.7,32.7,49000.0,16.292,16.292,16.2721,16.2721,49000.0
2006-11-24 13:10:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:20:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:30:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:40:00,32.7,32.7,32.7,32.7,0.0,16.2721,16.2721,16.2721,16.2721,0.0
2006-11-24 13:50:00,33.18,33.18,33.18,33.18,200.0,16.511,16.511,16.511,16.511,200.0
2006-11-24 14:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:10:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:20:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:40:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 14:50:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:00:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:10:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:20:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:30:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:40:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-24 15:50:00,33.18,33.18,33.18,33.18,0.0,16.511,16.511,16.511,16.511,0.0
2006-11-27 09:30:00,32.74,32.77,32.66,32.72,50200.0,16.292,16.3069,16.2522,16.2821,50200.0
2006-11-27 09:40:00,32.72,32.77,32.67,32.71,50800.0,16.2821,16.3069,16.2572,16.2771,50800.0
2006-11-27 09:50:00,32.7,32.77,32.65,32.72,57000.0,16.2721,16.3069,16.2472,16.2821,57000.0
2006-11-27 10:00:00,32.72,32.74,32.7,32.73,67800.0,16.2821,16.292,16.2721,16.287,67800.0
2006-11-27 10:10:00,32.73,32.74,32.62,32.67,357600.0,16.287,16.292,16.2323,16.2572,357600.0
2006-11-27 10:20:00,32.67,32.7,32.65,32.67,45400.0,16.2572,16.2721,16.2472,16.2572,45400.0
2006-11-27 10:30:00,32.66,32.74,32.65,32.68,140800.0,16.2522,16.292,16.2472,16.2621,140800.0
2006-11-27 10:40:00,32.67,32.68,32.64,32.65,46600.0,16.2572,16.2621,16.2422,16.2472,46600.0
2006-11-27 10:50:00,32.65,32.66,32.65,32.65,22600.0,16.2472,16.2522,16.2472,16.2472,22600.0
2006-11-27 11:00:00,32.66,32.68,32.64,32.67,21800.0,16.2522,16.2621,16.2422,16.2572,21800.0
2006-11-27 11:10:00,32.67,32.68,32.58,32.58,72000.0,16.2572,16.2621,16.2124,16.2124,72000.0
2006-11-27 11:20:00,32.58,32.59,32.5,32.5,41800.0,16.2124,16.2174,16.1726,16.1726,41800.0
2006-11-27 11:30:00,32.51,32.6,32.49,32.6,54400.0,16.1776,16.2223,16.1676,16.2223,54400.0
2006-11-27 11:40:00,32.6,32.62,32.52,32.54,41800.0,16.2223,16.2323,16.1825,16.1925,41800.0
2006-11-27 11:50:00,32.54,32.58,32.51,32.58,34400.0,16.1925,16.2124,16.1776,16.2124,34400.0
2006-11-27 12:00:00,32.57,32.59,32.56,32.59,19600.0,16.2074,16.2174,16.2024,16.2174,19600.0
2006-11-27 12:10:00,32.6,32.66,32.6,32.63,30800.0,16.2223,16.2522,16.2223,16.2373,30800.0
2006-11-27 12:20:00,32.63,32.64,32.6,32.6,19400.0,16.2373,16.2422,16.2223,16.2223,19400.0
2006-11-27 12:30:00,32.6,32.6,32.53,32.57,41600.0,16.2223,16.2223,16.1875,16.2074,41600.0
2006-11-27 12:40:00,32.57,32.59,32.55,32.59,24600.0,16.2074,16.2174,16.1975,16.2174,24600.0
2006-11-27 12:50:00,32.59,32.65,32.59,32.64,47000.0,16.2174,16.2472,16.2174,16.2422,47000.0
2006-11-27 13:00:00,32.63,32.65,32.59,32.65,40800.0,16.2373,16.2472,16.2174,16.2472,40800.0
2006-11-27 13:10:00,32.65,32.67,32.62,32.63,33800.0,16.2472,16.2572,16.2323,16.2373,33800.0
2006-11-27 13:20:00,32.63,32.67,32.63,32.67,48600.0,16.2373,16.2572,16.2373,16.2572,48600.0
2006-11-27 13:30:00,32.67,32.69,32.66,32.68,29600.0,16.2572,16.2671,16.2522,16.2621,29600.0
2006-11-27 13:40:00,32.67,32.69,32.66,32.67,30800.0,16.2572,16.2671,16.2522,16.2572,30800.0
2006-11-27 13:50:00,32.67,32.68,32.65,32.66,18800.0,16.2572,16.2621,16.2472,16.2522,18800.0
2006-11-27 14:00:00,32.67,32.68,32.6,32.6,29800.0,16.2572,16.2621,16.2223,16.2223,29800.0
2006-11-27 14:10:00,32.6,32.63,32.6,32.6,25200.0,16.2223,16.2373,16.2223,16.2223,25200.0
2006-11-27 14:20:00,32.6,32.61,32.56,32.56,52000.0,16.2223,16.2273,16.2024,16.2024,52000.0
2006-11-27 14:30:00,32.56,32.6,32.55,32.57,42400.0,16.2024,16.2223,16.1975,16.2074,42400.0
2006-11-27 14:40:00,32.57,32.61,32.57,32.58,33000.0,16.2074,16.2273,16.2074,16.2124,33000.0
2006-11-27 14:50:00,32.58,32.59,32.53,32.54,26800.0,16.2124,16.2174,16.1875,16.1925,26800.0
2006-11-27 15:00:00,32.53,32.54,32.5,32.52,36800.0,16.1875,16.1925,16.1726,16.1825,36800.0
2006-11-27 15:10:00,32.52,32.55,32.51,32.54,24000.0,16.1825,16.1975,16.1776,16.1925,24000.0
2006-11-27 15:20:00,32.54,32.56,32.52,32.56,22600.0,16.1925,16.2024,16.1825,16.2024,22600.0
2006-11-27 15:30:00,32.56,32.65,32.56,32.63,73400.0,16.2024,16.2472,16.2024,16.2373,73400.0
2006-11-27 15:40:00,32.63,32.66,32.6,32.66,87600.0,16.2373,16.2522,16.2223,16.2522,87600.0
2006-11-27 15:50:00,32.66,32.66,32.58,32.62,87000.0,16.2522,16.2522,16.2124,16.2323,87000.0
2006-11-28 09:30:00,32.58,32.59,32.51,32.57,48400.0,16.2124,16.2174,16.1776,16.2074,48400.0
2006-11-28 09:40:00,32.58,32.79,32.57,32.77,61400.0,16.2124,16.3169,16.2074,16.3069,61400.0
2006-11-28 09:50:00,32.77,32.93,32.74,32.93,90000.0,16.3069,16.3866,16.292,16.3866,90000.0
2006-11-28 10:00:00,32.94,33.01,32.84,32.86,96800.0,16.3915,16.4264,16.3418,16.3517,96800.0
2006-11-28 10:10:00,32.86,32.89,32.78,32.85,75600.0,16.3517,16.3666,16.3119,16.3467,75600.0
2006-11-28 10:20:00,32.85,32.9,32.82,32.85,58800.0,16.3467,16.3716,16.3318,16.3467,58800.0
2006-11-28 10:30:00,32.85,32.88,32.79,32.84,55000.0,16.3467,16.3617,16.3169,16.3418,55000.0
2006-11-28 10:40:00,32.83,32.9,32.82,32.89,36600.0,16.3368,16.3716,16.3318,16.3666,36600.0
2006-11-28 10:50:00,32.9,32.9,32.87,32.88,38200.0,16.3716,16.3716,16.3567,16.3617,38200.0
2006-11-28 11:00:00,32.89,32.9,32.85,32.9,51000.0,16.3666,16.3716,16.3467,16.3716,51000.0
2006-11-28 11:10:00,32.9,33.02,32.89,32.99,91200.0,16.3716,16.4313,16.3666,16.4164,91200.0
2006-11-28 11:20:00,32.99,32.99,32.88,32.88,44200.0,16.4164,16.4164,16.3617,16.3617,44200.0
2006-11-28 11:30:00,32.88,32.9,32.85,32.87,27200.0,16.3617,16.3716,16.3467,16.3567,27200.0
2006-11-28 11:40:00,32.88,32.88,32.78,32.8,50000.0,16.3617,16.3617,16.3119,16.3219,50000.0
2006-11-28 11:50:00,32.8,32.8,32.74,32.76,28600.0,16.3219,16.3219,16.292,16.302,28600.0
2006-11-28 12:00:00,32.76,32.78,32.74,32.78,23600.0,16.302,16.3119,16.292,16.3119,23600.0
2006-11-28 12:10:00,32.79,32.79,32.75,32.77,32200.0,16.3169,16.3169,16.297,16.3069,32200.0
2006-11-28 12:20:00,32.77,32.81,32.75,32.79,12800.0,16.3069,16.3268,16.297,16.3169,12800.0
2006-11-28 12:30:00,32.79,32.8,32.72,32.76,40600.0,16.3169,16.3219,16.2821,16.302,40600.0
2006-11-28 12:40:00,32.76,32.79,32.73,32.76,15800.0,16.302,16.3169,16.287,16.302,15800.0
2006-11-28 12:50:00,32.75,32.78,32.74,32.75,22200.0,16.297,16.3119,16.292,16.297,22200.0
2006-11-28 13:00:00,32.74,32.88,32.72,32.84,42600.0,16.292,16.3617,16.2821,16.3418,42600.0
2006-11-28 13:10:00,32.82,32.82,32.68,32.68,32000.0,16.3318,16.3318,16.2621,16.2621,32000.0
2006-11-28 13:20:00,32.69,32.69,32.64,32.65,33000.0,16.2671,16.2671,16.2422,16.2472,33000.0
2006-11-28 13:30:00,32.65,32.73,32.65,32.72,21800.0,16.2472,16.287,16.2472,16.2821,21800.0
2006-11-28 13:40:00,32.74,32.81,32.72,32.79,43400.0,16.292,16.3268,16.2821,16.3169,43400.0
2006-11-28 13:50:00,32.79,32.82,32.77,32.8,33400.0,16.3169,16.3318,16.3069,16.3219,33400.0
2006-11-28 14:00:00,32.79,32.82,32.77,32.82,36600.0,16.3169,16.3318,16.3069,16.3318,36600.0
2006-11-28 14:10:00,32.82,32.82,32.74,32.74,20800.0,16.3318,16.3318,16.292,16.292,20800.0
2006-11-28 14:20:00,32.74,32.8,32.74,32.76,30200.0,16.292,16.3219,16.292,16.302,30200.0
2006-11-28 14:30:00,32.76,32.78,32.72,32.73,40800.0,16.302,16.3119,16.2821,16.287,40800.0
2006-11-28 14:40:00,32.72,32.73,32.69,32.69,39000.0,16.2821,16.287,16.2671,16.2671,39000.0
2006-11-28 14:50:00,32.71,32.71,32.68,32.7,36000.0,16.2771,16.2771,16.2621,16.2721,36000.0
2006-11-28 15:00:00,32.69,32.71,32.65,32.66,37800.0,16.2671,16.2771,16.2472,16.2522,37800.0
2006-11-28 15:10:00,32.66,32.69,32.64,32.65,52800.0,16.2522,16.2671,16.2422,16.2472,52800.0
2006-11-28 15:20:00,32.66,32.67,32.62,32.62,50800.0,16.2522,16.2572,16.2323,16.2323,50800.0
2006-11-28 15:30:00,32.61,32.63,32.61,32.63,108000.0,16.2273,16.2373,16.2273,16.2373,108000.0
2006-11-28 15:40:00,32.63,32.63,32.59,32.62,51200.0,16.2373,16.2373,16.2174,16.2323,51200.0
2006-11-28 15:50:00,32.62,32.65,32.6,32.64,66800.0,16.2323,16.2472,16.2223,16.2422,66800.0
2006-11-29 09:30:00,32.8,32.85,32.76,32.85,35800.0,16.3219,16.3467,16.302,16.3467,35800.0
2006-11-29 09:40:00,32.85,32.97,32.81,32.96,44600.0,16.3467,16.4065,16.3268,16.4015,44600.0
2006-11-29 09:50:00,32.94,33.01,32.91,33.01,35400.0,16.3915,16.4264,16.3766,16.4264,35400.0
2006-11-29 10:00:00,32.99,33.15,32.97,33.14,88600.0,16.4164,16.496,16.4065,16.4911,88600.0
2006-11-29 10:10:00,33.13,33.21,33.13,33.2,145200.0,16.4861,16.5259,16.4861,16.5209,145200.0
2006-11-29 10:20:00,33.2,33.24,33.17,33.21,100600.0,16.5209,16.5408,16.506,16.5259,100600.0
2006-11-29 10:30:00,33.22,33.22,33.16,33.19,129000.0,16.5309,16.5309,16.501,16.5159,129000.0
2006-11-29 10:40:00,33.2,33.24,33.17,33.23,40600.0,16.5209,16.5408,16.506,16.5358,40600.0
2006-11-29 10:50:00,33.23,33.27,33.19,33.24,61800.0,16.5358,16.5557,16.5159,16.5408,61800.0
2006-11-29 11:00:00,33.24,33.35,33.24,33.35,69800.0,16.5408,16.5956,16.5408,16.5956,69800.0
2006-11-29 11:10:00,33.34,33.41,33.32,33.37,36000.0,16.5906,16.6254,16.5806,16.6055,36000.0
2006-11-29 11:20:00,33.37,33.38,33.31,33.34,29800.0,16.6055,16.6105,16.5756,16.5906,29800.0
2006-11-29 11:30:00,33.33,33.33,33.29,33.32,27200.0,16.5856,16.5856,16.5657,16.5806,27200.0
2006-11-29 11:40:00,33.31,33.34,33.3,33.34,14600.0,16.5756,16.5906,16.5707,16.5906,14600.0
2006-11-29 11:50:00,33.34,33.36,33.32,33.35,24600.0,16.5906,16.6005,16.5806,16.5956,24600.0
2006-11-29 12:00:00,33.35,33.38,33.35,33.38,24400.0,16.5956,16.6105,16.5956,16.6105,24400.0
2006-11-29 12:10:00,33.38,33.45,33.35,33.45,46400.0,16.6105,16.6453,16.5956,16.6453,46400.0
2006-11-29 12:20:00,33.45,33.49,33.43,33.48,153600.0,16.6453,16.6652,16.6354,16.6602,153600.0
2006-11-29 12:30:00,33.48,33.51,33.46,33.49,39600.0,16.6602,16.6752,16.6503,16.6652,39600.0
2006-11-29 12:40:00,33.48,33.51,33.48,33.5,47200.0,16.6602,16.6752,16.6602,16.6702,47200.0
2006-11-29 12:50:00,33.49,33.52,33.49,33.51,46600.0,16.6652,16.6801,16.6652,16.6752,46600.0
2006-11-29 13:00:00,33.5,33.52,33.49,33.51,38400.0,16.6702,16.6801,16.6652,16.6752,38400.0
2006-11-29 13:10:00,33.51,33.53,33.49,33.53,63800.0,16.6752,16.6851,16.6652,16.6851,63800.0
2006-11-29 13:20:00,33.53,33.54,33.48,33.49,71000.0,16.6851,16.6901,16.6602,16.6652,71000.0
2006-11-29 13:30:00,33.49,33.54,33.49,33.53,73400.0,16.6652,16.6901,16.6652,16.6851,73400.0
2006-11-29 13:40:00,33.54,33.56,33.51,33.55,67800.0,16.6901,16.7001,16.6752,16.6951,67800.0
2006-11-29 13:50:00,33.54,33.59,33.54,33.54,60800.0,16.6901,16.715,16.6901,16.6901,60800.0
2006-11-29 14:00:00,33.55,33.57,33.52,33.54,40000.0,16.6951,16.705,16.6801,16.6901,40000.0
2006-11-29 14:10:00,33.54,33.55,33.48,33.51,36600.0,16.6901,16.6951,16.6602,16.6752,36600.0
2006-11-29 14:20:00,33.5,33.52,33.43,33.45,64400.0,16.6702,16.6801,16.6354,16.6453,64400.0
2006-11-29 14:30:00,33.45,33.54,33.45,33.52,42800.0,16.6453,16.6901,16.6453,16.6801,42800.0
2006-11-29 14:40:00,33.52,33.55,33.47,33.54,56400.0,16.6801,16.6951,16.6553,16.6901,56400.0
2006-11-29 14:50:00,33.54,33.62,33.54,33.62,60800.0,16.6901,16.7299,16.6901,16.7299,60800.0
2006-11-29 15:00:00,33.62,33.62,33.58,33.6,65600.0,16.7299,16.7299,16.71,16.72,65600.0
2006-11-29 15:10:00,33.6,33.6,33.56,33.56,71200.0,16.72,16.72,16.7001,16.7001,71200.0
2006-11-29 15:20:00,33.56,33.59,33.54,33.55,57200.0,16.7001,16.715,16.6901,16.6951,57200.0
2006-11-29 15:30:00,33.55,33.58,33.55,33.57,105000.0,16.6951,16.71,16.6951,16.705,105000.0
2006-11-29 15:40:00,33.57,33.58,33.56,33.56,31600.0,16.705,16.71,16.7001,16.7001,31600.0
2006-11-29 15:50:00,33.56,33.57,33.52,33.52,81000.0,16.7001,16.705,16.6801,16.6801,81000.0
2006-11-30 09:30:00,33.56,33.73,33.54,33.62,30400.0,16.7001,16.7846,16.6901,16.7299,30400.0
2006-11-30 09:40:00,33.6,33.63,33.55,33.61,24800.0,16.72,16.7349,16.6951,16.7249,24800.0
2006-11-30 09:50:00,33.61,33.66,33.56,33.59,28800.0,16.7249,16.7498,16.7001,16.715,28800.0
2006-11-30 10:00:00,33.56,33.57,33.44,33.47,40600.0,16.7001,16.705,16.6403,16.6553,40600.0
2006-11-30 10:10:00,33.48,33.51,33.47,33.48,21600.0,16.6602,16.6752,16.6553,16.6602,21600.0
2006-11-30 10:20:00,33.48,33.53,33.44,33.51,48800.0,16.6602,16.6851,16.6403,16.6752,48800.0
2006-11-30 10:30:00,33.51,33.53,33.44,33.47,44200.0,16.6752,16.6851,16.6403,16.6553,44200.0
2006-11-30 10:40:00,33.49,33.52,33.45,33.45,101000.0,16.6652,16.6801,16.6453,16.6453,101000.0
2006-11-30 10:50:00,33.46,33.49,33.43,33.46,42600.0,16.6503,16.6652,16.6354,16.6503,42600.0
2006-11-30 11:00:00,33.46,33.49,33.46,33.47,37800.0,16.6503,16.6652,16.6503,16.6553,37800.0
2006-11-30 11:10:00,33.48,33.49,33.46,33.48,22600.0,16.6602,16.6652,16.6503,16.6602,22600.0
2006-11-30 11:20:00,33.47,33.49,33.45,33.49,62200.0,16.6553,16.6652,16.6453,16.6652,62200.0
2006-11-30 11:30:00,33.49,33.49,33.45,33.47,91600.0,16.6652,16.6652,16.6453,16.6553,91600.0
2006-11-30 11:40:00,33.46,33.49,33.46,33.49,37200.0,16.6503,16.6652,16.6503,16.6652,37200.0
2006-11-30 11:50:00,33.48,33.5,33.46,33.49,37400.0,16.6602,16.6702,16.6503,16.6652,37400.0
2006-11-30 12:00:00,33.5,33.52,33.49,33.51,58200.0,16.6702,16.6801,16.6652,16.6752,58200.0
2006-11-30 12:10:00,33.52,33.54,33.49,33.52,47400.0,16.6801,16.6901,16.6652,16.6801,47400.0
2006-11-30 12:20:00,33.51,33.56,33.51,33.56,23400.0,16.6752,16.7001,16.6752,16.7001,23400.0
2006-11-30 12:30:00,33.58,33.59,33.52,33.53,62200.0,16.71,16.715,16.6801,16.6851,62200.0
2006-11-30 12:40:00,33.55,33.56,33.53,33.54,44200.0,16.6951,16.7001,16.6851,16.6901,44200.0
2006-11-30 12:50:00,33.55,33.57,33.54,33.54,19800.0,16.6951,16.705,16.6901,16.6901,19800.0
2006-11-30 13:00:00,33.54,33.54,33.52,33.54,11400.0,16.6901,16.6901,16.6801,16.6901,11400.0
2006-11-30 13:10:00,33.54,33.62,33.54,33.58,33600.0,16.6901,16.7299,16.6901,16.71,33600.0
2006-11-30 13:20:00,33.58,33.59,33.54,33.58,22400.0,16.71,16.715,16.6901,16.71,22400.0
2006-11-30 13:30:00,33.57,33.59,33.54,33.54,30200.0,16.705,16.715,16.6901,16.6901,30200.0
2006-11-30 13:40:00,33.54,33.55,33.52,33.52,18200.0,16.6901,16.6951,16.6801,16.6801,18200.0
2006-11-30 13:50:00,33.55,33.57,33.49,33.49,19400.0,16.6951,16.705,16.6652,16.6652,19400.0
2006-11-30 14:00:00,33.51,33.52,33.49,33.51,24400.0,16.6752,16.6801,16.6652,16.6752,24400.0
2006-11-30 14:10:00,33.52,33.52,33.51,33.52,26200.0,16.6801,16.6801,16.6752,16.6801,26200.0
2006-11-30 14:20:00,33.52,33.56,33.52,33.54,29600.0,16.6801,16.7001,16.6801,16.6901,29600.0
2006-11-30 14:30:00,33.55,33.6,33.54,33.6,71200.0,16.6951,16.72,16.6901,16.72,71200.0
2006-11-30 14:40:00,33.59,33.6,33.57,33.6,107800.0,16.715,16.72,16.705,16.72,107800.0
2006-11-30 14:50:00,33.6,33.61,33.58,33.6,56600.0,16.72,16.7249,16.71,16.72,56600.0
2006-11-30 15:00:00,33.6,33.6,33.55,33.55,54000.0,16.72,16.72,16.6951,16.6951,54000.0
2006-11-30 15:10:00,33.55,33.55,33.52,33.54,46400.0,16.6951,16.6951,16.6801,16.6901,46400.0
2006-11-30 15:20:00,33.54,33.58,33.52,33.57,42800.0,16.6901,16.71,16.6801,16.705,42800.0
2006-11-30 15:30:00,33.57,33.58,33.54,33.58,23200.0,16.705,16.71,16.6901,16.71,23200.0
2006-11-30 15:40:00,33.57,33.65,33.57,33.64,116400.0,16.705,16.7448,16.705,16.7399,116400.0
2006-11-30 15:50:00,33.63,33.68,33.59,33.6,158600.0,16.7349,16.7598,16.715,16.72,158600.0
2006-12-01 09:30:00,33.73,33.75,33.6,33.6,53200.0,16.7846,16.7946,16.72,16.72,53200.0
2006-12-01 09:40:00,33.61,33.7,33.56,33.7,89000.0,16.7249,16.7697,16.7001,16.7697,89000.0
2006-12-01 09:50:00,33.69,33.7,33.57,33.61,94000.0,16.7647,16.7697,16.705,16.7249,94000.0
2006-12-01 10:00:00,33.61,33.69,33.48,33.62,99800.0,16.7249,16.7647,16.6602,16.7299,99800.0
2006-12-01 10:10:00,33.62,33.74,33.62,33.68,46600.0,16.7299,16.7896,16.7299,16.7598,46600.0
2006-12-01 10:20:00,33.67,33.79,33.67,33.78,46200.0,16.7548,16.8145,16.7548,16.8095,46200.0
2006-12-01 10:30:00,33.79,33.79,33.67,33.75,43400.0,16.8145,16.8145,16.7548,16.7946,43400.0
2006-12-01 10:40:00,33.75,33.75,33.67,33.73,37200.0,16.7946,16.7946,16.7548,16.7846,37200.0
2006-12-01 10:50:00,33.73,33.73,33.63,33.65,23000.0,16.7846,16.7846,16.7349,16.7448,23000.0
2006-12-01 11:00:00,33.66,33.68,33.52,33.52,48400.0,16.7498,16.7598,16.6801,16.6801,48400.0
2006-12-01 11:10:00,33.52,33.56,33.51,33.54,25800.0,16.6801,16.7001,16.6752,16.6901,25800.0
2006-12-01 11:20:00,33.54,33.54,33.5,33.52,22200.0,16.6901,16.6901,16.6702,16.6801,22200.0
2006-12-01 11:30:00,33.52,33.52,33.49,33.5,23200.0,16.6801,16.6801,16.6652,16.6702,23200.0
2006-12-01 11:40:00,33.5,33.57,33.49,33.56,9000.0,16.6702,16.705,16.6652,16.7001,9000.0
2006-12-01 11:50:00,33.56,33.63,33.55,33.63,17800.0,16.7001,16.7349,16.6951,16.7349,17800.0
2006-12-01 12:00:00,33.63,33.64,33.52,33.52,23400.0,16.7349,16.7399,16.6801,16.6801,23400.0
2006-12-01 12:10:00,33.52,33.54,33.5,33.52,29800.0,16.6801,16.6901,16.6702,16.6801,29800.0
2006-12-01 12:20:00,33.53,33.55,33.5,33.5,9800.0,16.6851,16.6951,16.6702,16.6702,9800.0
2006-12-01 12:30:00,33.51,33.54,33.49,33.49,25600.0,16.6752,16.6901,16.6652,16.6652,25600.0
2006-12-01 12:40:00,33.5,33.54,33.49,33.53,9800.0,16.6702,16.6901,16.6652,16.6851,9800.0
2006-12-01 12:50:00,33.54,33.54,33.51,33.51,15000.0,16.6901,16.6901,16.6752,16.6752,15000.0
2006-12-01 13:00:00,33.51,33.51,33.4,33.41,30800.0,16.6752,16.6752,16.6204,16.6254,30800.0
2006-12-01 13:10:00,33.41,33.49,33.41,33.48,12000.0,16.6254,16.6652,16.6254,16.6602,12000.0
2006-12-01 13:20:00,33.49,33.49,33.45,33.46,10600.0,16.6652,16.6652,16.6453,16.6503,10600.0
2006-12-01 13:30:00,33.46,33.49,33.43,33.44,25800.0,16.6503,16.6652,16.6354,16.6403,25800.0
2006-12-01 13:40:00,33.44,33.49,33.42,33.44,18200.0,16.6403,16.6652,16.6304,16.6403,18200.0
2006-12-01 13:50:00,33.44,33.49,33.38,33.48,29800.0,16.6403,16.6652,16.6105,16.6602,29800.0
2006-12-01 14:00:00,33.49,33.49,33.35,33.45,39800.0,16.6652,16.6652,16.5956,16.6453,39800.0
2006-12-01 14:10:00,33.45,33.49,33.41,33.42,30200.0,16.6453,16.6652,16.6254,16.6304,30200.0
2006-12-01 14:20:00,33.43,33.49,33.4,33.44,33600.0,16.6354,16.6652,16.6204,16.6403,33600.0
2006-12-01 14:30:00,33.45,33.47,33.38,33.38,29600.0,16.6453,16.6553,16.6105,16.6105,29600.0
2006-12-01 14:40:00,33.38,33.43,33.34,33.43,37000.0,16.6105,16.6354,16.5906,16.6354,37000.0
2006-12-01 14:50:00,33.43,33.45,33.4,33.43,19600.0,16.6354,16.6453,16.6204,16.6354,19600.0
2006-12-01 15:00:00,33.43,33.49,33.41,33.49,36800.0,16.6354,16.6652,16.6254,16.6652,36800.0
2006-12-01 15:10:00,33.49,33.49,33.48,33.48,21200.0,16.6652,16.6652,16.6602,16.6602,21200.0
2006-12-01 15:20:00,33.48,33.5,33.45,33.49,47400.0,16.6602,16.6702,16.6453,16.6652,47400.0
2006-12-01 15:30:00,33.49,33.49,33.43,33.45,43200.0,16.6652,16.6652,16.6354,16.6453,43200.0
2006-12-01 15:40:00,33.45,33.55,33.45,33.55,49600.0,16.6453,16.6951,16.6453,16.6951,49600.0
2006-12-01 15:50:00,33.56,33.61,33.55,33.59,70000.0,16.7001,16.7249,16.6951,16.715,70000.0
2006-12-04 09:30:00,33.66,33.83,33.64,33.81,64400.0,16.7498,16.8344,16.7399,16.8245,64400.0
2006-12-04 09:40:00,33.82,33.87,33.74,33.87,59400.0,16.8294,16.8543,16.7896,16.8543,59400.0
2006-12-04 09:50:00,33.87,33.95,33.84,33.92,40400.0,16.8543,16.8941,16.8394,16.8792,40400.0
2006-12-04 10:00:00,33.92,33.98,33.91,33.92,48400.0,16.8792,16.9091,16.8742,16.8792,48400.0
2006-12-04 10:10:00,33.92,33.92,33.85,33.88,18600.0,16.8792,16.8792,16.8444,16.8593,18600.0
2006-12-04 10:20:00,33.88,33.96,33.85,33.85,42400.0,16.8593,16.8991,16.8444,16.8444,42400.0
2006-12-04 10:30:00,33.85,33.88,33.81,33.84,33200.0,16.8444,16.8593,16.8245,16.8394,33200.0
2006-12-04 10:40:00,33.83,33.86,33.83,33.85,6400.0,16.8344,16.8493,16.8344,16.8444,6400.0
2006-12-04 10:50:00,33.84,33.87,33.83,33.84,23800.0,16.8394,16.8543,16.8344,16.8394,23800.0
2006-12-04 11:00:00,33.84,33.88,33.84,33.85,19400.0,16.8394,16.8593,16.8394,16.8444,19400.0
2006-12-04 11:10:00,33.85,33.91,33.85,33.87,40800.0,16.8444,16.8742,16.8444,16.8543,40800.0
2006-12-04 11:20:00,33.86,33.88,33.81,33.81,46000.0,16.8493,16.8593,16.8245,16.8245,46000.0
2006-12-04 11:30:00,33.81,33.82,33.79,33.8,18600.0,16.8245,16.8294,16.8145,16.8195,18600.0
2006-12-04 11:40:00,33.79,33.79,33.74,33.79,28400.0,16.8145,16.8145,16.7896,16.8145,28400.0
2006-12-04 11:50:00,33.79,33.82,33.79,33.8,14800.0,16.8145,16.8294,16.8145,16.8195,14800.0
2006-12-04 12:00:00,33.81,33.81,33.77,33.79,16200.0,16.8245,16.8245,16.8046,16.8145,16200.0
2006-12-04 12:10:00,33.77,33.77,33.73,33.75,13200.0,16.8046,16.8046,16.7846,16.7946,13200.0
2006-12-04 12:20:00,33.76,33.77,33.68,33.71,30800.0,16.7996,16.8046,16.7598,16.7747,30800.0
2006-12-04 12:30:00,33.71,33.74,33.71,33.72,16400.0,16.7747,16.7896,16.7747,16.7797,16400.0
2006-12-04 12:40:00,33.72,33.72,33.7,33.7,14800.0,16.7797,16.7797,16.7697,16.7697,14800.0
2006-12-04 12:50:00,33.69,33.7,33.68,33.69,9000.0,16.7647,16.7697,16.7598,16.7647,9000.0
2006-12-04 13:00:00,33.69,33.75,33.68,33.73,22000.0,16.7647,16.7946,16.7598,16.7846,22000.0
2006-12-04 13:10:00,33.73,33.73,33.69,33.72,13800.0,16.7846,16.7846,16.7647,16.7797,13800.0
2006-12-04 13:20:00,33.72,33.74,33.72,33.74,20000.0,16.7797,16.7896,16.7797,16.7896,20000.0
2006-12-04 13:30:00,33.74,33.81,33.74,33.79,31200.0,16.7896,16.8245,16.7896,16.8145,31200.0
2006-12-04 13:40:00,33.79,33.85,33.79,33.83,22600.0,16.8145,16.8444,16.8145,16.8344,22600.0
2006-12-04 13:50:00,33.84,33.84,33.79,33.79,16200.0,16.8394,16.8394,16.8145,16.8145,16200.0
2006-12-04 14:00:00,33.81,33.81,33.77,33.8,11800.0,16.8245,16.8245,16.8046,16.8195,11800.0
2006-12-04 14:10:00,33.8,33.8,33.74,33.74,15800.0,16.8195,16.8195,16.7896,16.7896,15800.0
2006-12-04 14:20:00,33.74,33.74,33.72,33.73,16600.0,16.7896,16.7896,16.7797,16.7846,16600.0
2006-12-04 14:30:00,33.73,33.74,33.68,33.69,29200.0,16.7846,16.7896,16.7598,16.7647,29200.0
2006-12-04 14:40:00,33.69,33.74,33.69,33.73,26600.0,16.7647,16.7896,16.7647,16.7846,26600.0
2006-12-04 14:50:00,33.74,33.82,33.73,33.81,35400.0,16.7896,16.8294,16.7846,16.8245,35400.0
2006-12-04 15:00:00,33.81,33.81,33.71,33.72,29400.0,16.8245,16.8245,16.7747,16.7797,29400.0
2006-12-04 15:10:00,33.72,33.74,33.71,33.73,18200.0,16.7797,16.7896,16.7747,16.7846,18200.0
2006-12-04 15:20:00,33.74,33.77,33.74,33.76,75400.0,16.7896,16.8046,16.7896,16.7996,75400.0
2006-12-04 15:30:00,33.77,33.81,33.74,33.8,50200.0,16.8046,16.8245,16.7896,16.8195,50200.0
2006-12-04 15:40:00,33.8,33.83,33.8,33.81,64200.0,16.8195,16.8344,16.8195,16.8245,64200.0
2006-12-04 15:50:00,33.82,33.85,33.81,33.83,107400.0,16.8294,16.8444,16.8245,16.8344,107400.0
2006-12-05 09:30:00,33.91,33.91,33.73,33.77,42400.0,16.8742,16.8742,16.7846,16.8046,42400.0
2006-12-05 09:40:00,33.81,33.91,33.81,33.88,47200.0,16.8245,16.8742,16.8245,16.8593,47200.0
2006-12-05 09:50:00,33.86,33.93,33.85,33.88,58200.0,16.8493,16.8842,16.8444,16.8593,58200.0
2006-12-05 10:00:00,33.87,33.99,33.86,33.9,100000.0,16.8543,16.914,16.8493,16.8692,100000.0
2006-12-05 10:10:00,33.91,33.92,33.85,33.85,38800.0,16.8742,16.8792,16.8444,16.8444,38800.0
2006-12-05 10:20:00,33.84,33.9,33.78,33.79,225800.0,16.8394,16.8692,16.8095,16.8145,225800.0
2006-12-05 10:30:00,33.79,33.84,33.78,33.83,31600.0,16.8145,16.8394,16.8095,16.8344,31600.0
2006-12-05 10:40:00,33.83,33.9,33.82,33.89,23800.0,16.8344,16.8692,16.8294,16.8643,23800.0
2006-12-05 10:50:00,33.9,33.91,33.82,33.85,19800.0,16.8692,16.8742,16.8294,16.8444,19800.0
2006-12-05 11:00:00,33.88,33.95,33.88,33.92,53800.0,16.8593,16.8941,16.8593,16.8792,53800.0
2006-12-05 11:10:00,33.92,34.0,33.92,34.0,37800.0,16.8792,16.919,16.8792,16.919,37800.0
2006-12-05 11:20:00,34.0,34.05,34.0,34.02,22200.0,16.919,16.9439,16.919,16.929,22200.0
2006-12-05 11:30:00,34.02,34.03,33.97,33.98,21400.0,16.929,16.9339,16.9041,16.9091,21400.0
2006-12-05 11:40:00,33.97,33.98,33.94,33.96,66400.0,16.9041,16.9091,16.8891,16.8991,66400.0
2006-12-05 11:50:00,33.96,33.97,33.85,33.85,19800.0,16.8991,16.9041,16.8444,16.8444,19800.0
2006-12-05 12:00:00,33.85,33.87,33.8,33.81,37200.0,16.8444,16.8543,16.8195,16.8245,37200.0
2006-12-05 12:10:00,33.82,33.85,33.82,33.83,19000.0,16.8294,16.8444,16.8294,16.8344,19000.0
2006-12-05 12:20:00,33.83,33.86,33.83,33.85,23000.0,16.8344,16.8493,16.8344,16.8444,23000.0
2006-12-05 12:30:00,33.85,33.9,33.85,33.88,34600.0,16.8444,16.8692,16.8444,16.8593,34600.0
2006-12-05 12:40:00,33.88,33.9,33.87,33.87,34000.0,16.8593,16.8692,16.8543,16.8543,34000.0
2006-12-05 12:50:00,33.88,33.93,33.88,33.92,20800.0,16.8593,16.8842,16.8593,16.8792,20800.0
2006-12-05 13:00:00,33.91,33.91,33.86,33.87,26000.0,16.8742,16.8742,16.8493,16.8543,26000.0
2006-12-05 13:10:00,33.88,33.88,33.84,33.85,21600.0,16.8593,16.8593,16.8394,16.8444,21600.0
2006-12-05 13:20:00,33.85,33.85,33.81,33.82,34200.0,16.8444,16.8444,16.8245,16.8294,34200.0
2006-12-05 13:30:00,33.82,33.83,33.76,33.77,35600.0,16.8294,16.8344,16.7996,16.8046,35600.0
2006-12-05 13:40:00,33.77,33.77,33.75,33.77,26400.0,16.8046,16.8046,16.7946,16.8046,26400.0
2006-12-05 13:50:00,33.77,33.77,33.74,33.76,22000.0,16.8046,16.8046,16.7896,16.7996,22000.0
2006-12-05 14:00:00,33.76,33.76,33.74,33.75,15600.0,16.7996,16.7996,16.7896,16.7946,15600.0
2006-12-05 14:10:00,33.75,33.76,33.74,33.76,25800.0,16.7946,16.7996,16.7896,16.7996,25800.0
2006-12-05 14:20:00,33.76,33.77,33.74,33.77,33000.0,16.7996,16.8046,16.7896,16.8046,33000.0
2006-12-05 14:30:00,33.76,33.77,33.71,33.72,53600.0,16.7996,16.8046,16.7747,16.7797,53600.0
2006-12-05 14:40:00,33.72,33.77,33.71,33.73,28000.0,16.7797,16.8046,16.7747,16.7846,28000.0
2006-12-05 14:50:00,33.73,33.77,33.73,33.76,12800.0,16.7846,16.8046,16.7846,16.7996,12800.0
2006-12-05 15:00:00,33.76,33.79,33.75,33.77,156400.0,16.7996,16.8145,16.7946,16.8046,156400.0
2006-12-05 15:10:00,33.77,33.78,33.74,33.74,69600.0,16.8046,16.8095,16.7896,16.7896,69600.0
2006-12-05 15:20:00,33.74,33.77,33.74,33.76,29200.0,16.7896,16.8046,16.7896,16.7996,29200.0
2006-12-05 15:30:00,33.76,33.77,33.72,33.77,45600.0,16.7996,16.8046,16.7797,16.8046,45600.0
2006-12-05 15:40:00,33.77,33.82,33.76,33.82,61600.0,16.8046,16.8294,16.7996,16.8294,61600.0
2006-12-05 15:50:00,33.83,33.88,33.82,33.84,161800.0,16.8344,16.8593,16.8294,16.8394,161800.0
2006-12-06 09:30:00,33.55,33.62,33.55,33.59,86200.0,16.8387,16.8738,16.8387,16.8588,86200.0
2006-12-06 09:40:00,33.59,33.6,33.57,33.6,76000.0,16.8588,16.8638,16.8487,16.8638,76000.0
2006-12-06 09:50:00,33.61,33.61,33.48,33.48,35800.0,16.8688,16.8688,16.8036,16.8036,35800.0
2006-12-06 10:00:00,33.48,33.48,33.43,33.45,51800.0,16.8036,16.8036,16.7785,16.7885,51800.0
2006-12-06 10:10:00,33.45,33.47,33.4,33.41,46000.0,16.7885,16.7985,16.7634,16.7684,46000.0
2006-12-06 10:20:00,33.4,33.42,33.39,33.4,45200.0,16.7634,16.7734,16.7584,16.7634,45200.0
2006-12-06 10:30:00,33.4,33.4,33.35,33.35,44800.0,16.7634,16.7634,16.7383,16.7383,44800.0
2006-12-06 10:40:00,33.35,33.41,33.35,33.4,29800.0,16.7383,16.7684,16.7383,16.7634,29800.0
2006-12-06 10:50:00,33.38,33.41,33.37,33.37,33800.0,16.7534,16.7684,16.7484,16.7484,33800.0
2006-12-06 11:00:00,33.37,33.41,33.35,33.4,10800.0,16.7484,16.7684,16.7383,16.7634,10800.0
2006-12-06 11:10:00,33.4,33.4,33.33,33.35,16600.0,16.7634,16.7634,16.7283,16.7383,16600.0
2006-12-06 11:20:00,33.35,33.4,33.34,33.37,65800.0,16.7383,16.7634,16.7333,16.7484,65800.0
2006-12-06 11:30:00,33.37,33.37,33.27,33.28,34600.0,16.7484,16.7484,16.6982,16.7032,34600.0
2006-12-06 11:40:00,33.29,33.3,33.25,33.25,24200.0,16.7082,16.7132,16.6881,16.6881,24200.0
2006-12-06 11:50:00,33.25,33.26,33.23,33.24,23800.0,16.6881,16.6931,16.6781,16.6831,23800.0
2006-12-06 12:00:00,33.24,33.24,33.23,33.23,20200.0,16.6831,16.6831,16.6781,16.6781,20200.0
2006-12-06 12:10:00,33.23,33.25,33.2,33.23,77600.0,16.6781,16.6881,16.663,16.6781,77600.0
2006-12-06 12:20:00,33.23,33.23,33.18,33.18,19400.0,16.6781,16.6781,16.653,16.653,19400.0
2006-12-06 12:30:00,33.18,33.21,33.18,33.2,35200.0,16.653,16.668,16.653,16.663,35200.0
2006-12-06 12:40:00,33.2,33.23,33.2,33.21,25800.0,16.663,16.6781,16.663,16.668,25800.0
2006-12-06 12:50:00,33.21,33.23,33.21,33.22,19600.0,16.668,16.6781,16.668,16.6731,19600.0
2006-12-06 13:00:00,33.22,33.22,33.21,33.22,14000.0,16.6731,16.6731,16.668,16.6731,14000.0
2006-12-06 13:10:00,33.21,33.22,33.17,33.18,35000.0,16.668,16.6731,16.648,16.653,35000.0
2006-12-06 13:20:00,33.18,33.23,33.17,33.23,34200.0,16.653,16.6781,16.648,16.6781,34200.0
2006-12-06 13:30:00,33.23,33.24,33.21,33.21,39400.0,16.6781,16.6831,16.668,16.668,39400.0
2006-12-06 13:40:00,33.21,33.21,33.17,33.17,32600.0,16.668,16.668,16.648,16.648,32600.0
2006-12-06 13:50:00,33.17,33.23,33.17,33.22,19400.0,16.648,16.6781,16.648,16.6731,19400.0
2006-12-06 14:00:00,33.22,33.27,33.21,33.25,33600.0,16.6731,16.6982,16.668,16.6881,33600.0
2006-12-06 14:10:00,33.26,33.27,33.26,33.27,18200.0,16.6931,16.6982,16.6931,16.6982,18200.0
2006-12-06 14:20:00,33.27,33.31,33.27,33.28,20600.0,16.6982,16.7182,16.6982,16.7032,20600.0
2006-12-06 14:30:00,33.27,33.29,33.26,33.26,25000.0,16.6982,16.7082,16.6931,16.6931,25000.0
2006-12-06 14:40:00,33.26,33.27,33.24,33.24,18400.0,16.6931,16.6982,16.6831,16.6831,18400.0
2006-12-06 14:50:00,33.24,33.24,33.22,33.22,19000.0,16.6831,16.6831,16.6731,16.6731,19000.0
2006-12-06 15:00:00,33.22,33.24,33.21,33.23,40000.0,16.6731,16.6831,16.668,16.6781,40000.0
2006-12-06 15:10:00,33.22,33.23,33.19,33.19,31200.0,16.6731,16.6781,16.658,16.658,31200.0
2006-12-06 15:20:00,33.19,33.21,33.18,33.19,40600.0,16.658,16.668,16.653,16.658,40600.0
2006-12-06 15:30:00,33.19,33.2,33.15,33.18,39400.0,16.658,16.663,16.6379,16.653,39400.0
2006-12-06 15:40:00,33.18,33.18,33.15,33.16,50000.0,16.653,16.653,16.6379,16.643,50000.0
2006-12-06 15:50:00,33.15,33.18,33.13,33.14,64200.0,16.6379,16.653,16.6279,16.6329,64200.0
2006-12-07 09:30:00,33.2,33.2,33.15,33.16,33000.0,16.663,16.663,16.6379,16.643,33000.0
2006-12-07 09:40:00,33.17,33.24,33.17,33.22,26200.0,16.648,16.6831,16.648,16.6731,26200.0
2006-12-07 09:50:00,33.2,33.22,33.13,33.14,58200.0,16.663,16.6731,16.6279,16.6329,58200.0
2006-12-07 10:00:00,33.13,33.22,33.1,33.21,42600.0,16.6279,16.6731,16.6128,16.668,42600.0
2006-12-07 10:10:00,33.2,33.2,33.11,33.13,26400.0,16.663,16.663,16.6179,16.6279,26400.0
2006-12-07 10:20:00,33.13,33.13,33.01,33.04,33000.0,16.6279,16.6279,16.5677,16.5827,33000.0
2006-12-07 10:30:00,33.05,33.13,33.04,33.13,21400.0,16.5877,16.6279,16.5827,16.6279,21400.0
2006-12-07 10:40:00,33.13,33.13,33.0,33.01,30600.0,16.6279,16.6279,16.5626,16.5677,30600.0
2006-12-07 10:50:00,33.02,33.1,33.01,33.08,26800.0,16.5727,16.6128,16.5677,16.6028,26800.0
2006-12-07 11:00:00,33.06,33.07,33.01,33.01,20400.0,16.5928,16.5978,16.5677,16.5677,20400.0
2006-12-07 11:10:00,33.01,33.01,32.97,32.97,31600.0,16.5677,16.5677,16.5476,16.5476,31600.0
2006-12-07 11:20:00,32.95,32.98,32.93,32.95,36000.0,16.5376,16.5526,16.5275,16.5376,36000.0
2006-12-07 11:30:00,32.95,32.99,32.95,32.95,34000.0,16.5376,16.5576,16.5376,16.5376,34000.0
2006-12-07 11:40:00,32.94,32.98,32.9,32.94,32400.0,16.5325,16.5526,16.5125,16.5325,32400.0
2006-12-07 11:50:00,32.94,32.99,32.93,32.93,34000.0,16.5325,16.5576,16.5275,16.5275,34000.0
2006-12-07 12:00:00,32.93,32.95,32.9,32.93,26200.0,16.5275,16.5376,16.5125,16.5275,26200.0
2006-12-07 12:10:00,32.94,32.98,32.94,32.98,18200.0,16.5325,16.5526,16.5325,16.5526,18200.0
2006-12-07 12:20:00,32.98,32.99,32.92,32.92,18600.0,16.5526,16.5576,16.5225,16.5225,18600.0
2006-12-07 12:30:00,32.93,32.97,32.93,32.95,18000.0,16.5275,16.5476,16.5275,16.5376,18000.0
2006-12-07 12:40:00,32.96,32.97,32.94,32.96,16400.0,16.5426,16.5476,16.5325,16.5426,16400.0
2006-12-07 12:50:00,32.96,32.96,32.95,32.96,10800.0,16.5426,16.5426,16.5376,16.5426,10800.0
2006-12-07 13:00:00,32.95,32.99,32.95,32.99,24600.0,16.5376,16.5576,16.5376,16.5576,24600.0
2006-12-07 13:10:00,32.99,32.99,32.97,32.97,14400.0,16.5576,16.5576,16.5476,16.5476,14400.0
2006-12-07 13:20:00,32.97,33.02,32.97,33.01,17400.0,16.5476,16.5727,16.5476,16.5677,17400.0
2006-12-07 13:30:00,33.02,33.02,32.99,32.99,10800.0,16.5727,16.5727,16.5576,16.5576,10800.0
2006-12-07 13:40:00,33.01,33.04,33.01,33.04,27800.0,16.5677,16.5827,16.5677,16.5827,27800.0
2006-12-07 13:50:00,33.04,33.05,32.99,32.99,15400.0,16.5827,16.5877,16.5576,16.5576,15400.0
2006-12-07 14:00:00,32.99,33.02,32.98,33.02,32400.0,16.5576,16.5727,16.5526,16.5727,32400.0
2006-12-07 14:10:00,33.02,33.04,33.0,33.03,13400.0,16.5727,16.5827,16.5626,16.5777,13400.0
2006-12-07 14:20:00,33.03,33.06,32.97,33.01,29600.0,16.5777,16.5928,16.5476,16.5677,29600.0
2006-12-07 14:30:00,33.01,33.02,32.99,32.99,13600.0,16.5677,16.5727,16.5576,16.5576,13600.0
2006-12-07 14:40:00,32.99,33.02,32.99,33.0,10200.0,16.5576,16.5727,16.5576,16.5626,10200.0
2006-12-07 14:50:00,33.01,33.01,32.98,32.98,20200.0,16.5677,16.5677,16.5526,16.5526,20200.0
2006-12-07 15:00:00,32.98,32.98,32.91,32.94,50200.0,16.5526,16.5526,16.5175,16.5325,50200.0
2006-12-07 15:10:00,32.95,32.99,32.93,32.98,43400.0,16.5376,16.5576,16.5275,16.5526,43400.0
2006-12-07 15:20:00,32.97,32.98,32.95,32.97,28600.0,16.5476,16.5526,16.5376,16.5476,28600.0
2006-12-07 15:30:00,32.97,32.99,32.95,32.96,29400.0,16.5476,16.5576,16.5376,16.5426,29400.0
2006-12-07 15:40:00,32.95,33.04,32.95,33.03,289400.0,16.5376,16.5827,16.5376,16.5777,289400.0
2006-12-07 15:50:00,33.04,33.14,33.02,33.13,331000.0,16.5827,16.6329,16.5727,16.6279,331000.0
2006-12-08 09:30:00,33.18,33.2,33.1,33.1,57200.0,16.653,16.663,16.6128,16.6128,57200.0
2006-12-08 09:40:00,33.12,33.21,33.12,33.21,44600.0,16.6229,16.668,16.6229,16.668,44600.0
2006-12-08 09:50:00,33.2,33.22,33.17,33.17,93800.0,16.663,16.6731,16.648,16.648,93800.0
2006-12-08 10:00:00,33.16,33.17,33.02,33.03,92600.0,16.643,16.648,16.5727,16.5777,92600.0
2006-12-08 10:10:00,33.03,33.08,32.94,33.03,39600.0,16.5777,16.6028,16.5325,16.5777,39600.0
2006-12-08 10:20:00,33.03,33.06,32.96,32.99,27800.0,16.5777,16.5928,16.5426,16.5576,27800.0
2006-12-08 10:30:00,32.99,33.04,32.98,33.02,31200.0,16.5576,16.5827,16.5526,16.5727,31200.0
2006-12-08 10:40:00,33.03,33.06,33.0,33.06,30800.0,16.5777,16.5928,16.5626,16.5928,30800.0
2006-12-08 10:50:00,33.04,33.07,33.04,33.04,14600.0,16.5827,16.5978,16.5827,16.5827,14600.0
2006-12-08 11:00:00,33.05,33.08,33.04,33.07,17600.0,16.5877,16.6028,16.5827,16.5978,17600.0
2006-12-08 11:10:00,33.07,33.1,33.06,33.08,29400.0,16.5978,16.6128,16.5928,16.6028,29400.0
2006-12-08 11:20:00,33.09,33.12,33.07,33.08,12600.0,16.6078,16.6229,16.5978,16.6028,12600.0
2006-12-08 11:30:00,33.1,33.12,33.03,33.03,15600.0,16.6128,16.6229,16.5777,16.5777,15600.0
2006-12-08 11:40:00,33.03,33.03,33.01,33.02,16800.0,16.5777,16.5777,16.5677,16.5727,16800.0
2006-12-08 11:50:00,33.0,33.01,32.97,32.99,20000.0,16.5626,16.5677,16.5476,16.5576,20000.0
2006-12-08 12:00:00,32.99,33.03,32.98,32.99,18400.0,16.5576,16.5777,16.5526,16.5576,18400.0
2006-12-08 12:10:00,32.98,32.98,32.92,32.92,15400.0,16.5526,16.5526,16.5225,16.5225,15400.0
2006-12-08 12:20:00,32.93,32.94,32.92,32.93,6000.0,16.5275,16.5325,16.5225,16.5275,6000.0
2006-12-08 12:30:00,32.92,32.94,32.88,32.88,11000.0,16.5225,16.5325,16.5024,16.5024,11000.0
2006-12-08 12:40:00,32.88,32.92,32.88,32.9,5000.0,16.5024,16.5225,16.5024,16.5125,5000.0
2006-12-08 12:50:00,32.9,32.94,32.9,32.94,6400.0,16.5125,16.5325,16.5125,16.5325,6400.0
2006-12-08 13:00:00,32.95,32.97,32.93,32.96,7400.0,16.5376,16.5476,16.5275,16.5426,7400.0
2006-12-08 13:10:00,32.97,32.97,32.95,32.95,6400.0,16.5476,16.5476,16.5376,16.5376,6400.0
2006-12-08 13:20:00,32.96,32.96,32.92,32.92,7000.0,16.5426,16.5426,16.5225,16.5225,7000.0
2006-12-08 13:30:00,32.93,32.95,32.92,32.95,12600.0,16.5275,16.5376,16.5225,16.5376,12600.0
2006-12-08 13:40:00,32.95,32.95,32.89,32.9,20400.0,16.5376,16.5376,16.5074,16.5125,20400.0
2006-12-08 13:50:00,32.88,32.91,32.88,32.9,14600.0,16.5024,16.5175,16.5024,16.5125,14600.0
2006-12-08 14:00:00,32.9,32.9,32.88,32.88,21000.0,16.5125,16.5125,16.5024,16.5024,21000.0
2006-12-08 14:10:00,32.89,32.91,32.88,32.88,10800.0,16.5074,16.5175,16.5024,16.5024,10800.0
2006-12-08 14:20:00,32.88,32.88,32.85,32.86,18600.0,16.5024,16.5024,16.4874,16.4924,18600.0
2006-12-08 14:30:00,32.86,32.87,32.85,32.87,24800.0,16.4924,16.4974,16.4874,16.4974,24800.0
2006-12-08 14:40:00,32.87,32.9,32.87,32.88,16000.0,16.4974,16.5125,16.4974,16.5024,16000.0
2006-12-08 14:50:00,32.89,32.91,32.89,32.91,27200.0,16.5074,16.5175,16.5074,16.5175,27200.0
2006-12-08 15:00:00,32.9,32.93,32.89,32.92,22800.0,16.5125,16.5275,16.5074,16.5225,22800.0
2006-12-08 15:10:00,32.91,32.96,32.91,32.95,49400.0,16.5175,16.5426,16.5175,16.5376,49400.0
2006-12-08 15:20:00,32.95,32.99,32.95,32.99,64400.0,16.5376,16.5576,16.5376,16.5576,64400.0
2006-12-08 15:30:00,32.99,33.01,32.98,32.99,68000.0,16.5576,16.5677,16.5526,16.5576,68000.0
2006-12-08 15:40:00,32.99,33.06,32.99,33.05,124200.0,16.5576,16.5928,16.5576,16.5877,124200.0
2006-12-08 15:50:00,33.05,33.09,33.02,33.08,121200.0,16.5877,16.6078,16.5727,16.6028,121200.0
2006-12-11 09:30:00,33.13,33.27,33.13,33.27,50400.0,16.6279,16.6982,16.6279,16.6982,50400.0
2006-12-11 09:40:00,33.27,33.27,33.22,33.24,8600.0,16.6982,16.6982,16.6731,16.6831,8600.0
2006-12-11 09:50:00,33.23,33.23,33.16,33.2,18600.0,16.6781,16.6781,16.643,16.663,18600.0
2006-12-11 10:00:00,33.2,33.24,33.19,33.2,24000.0,16.663,16.6831,16.658,16.663,24000.0
2006-12-11 10:10:00,33.21,33.21,33.08,33.17,53400.0,16.668,16.668,16.6028,16.648,53400.0
2006-12-11 10:20:00,33.17,33.17,33.15,33.16,8800.0,16.648,16.648,16.6379,16.643,8800.0
2006-12-11 10:30:00,33.16,33.17,33.09,33.11,19400.0,16.643,16.648,16.6078,16.6179,19400.0
2006-12-11 10:40:00,33.1,33.11,33.07,33.1,22000.0,16.6128,16.6179,16.5978,16.6128,22000.0
2006-12-11 10:50:00,33.1,33.13,33.08,33.13,13200.0,16.6128,16.6279,16.6028,16.6279,13200.0
2006-12-11 11:00:00,33.13,33.15,33.13,33.14,11800.0,16.6279,16.6379,16.6279,16.6329,11800.0
2006-12-11 11:10:00,33.14,33.18,33.12,33.13,13800.0,16.6329,16.653,16.6229,16.6279,13800.0
2006-12-11 11:20:00,33.13,33.15,33.13,33.13,14200.0,16.6279,16.6379,16.6279,16.6279,14200.0
2006-12-11 11:30:00,33.13,33.15,33.13,33.15,10400.0,16.6279,16.6379,16.6279,16.6379,10400.0
2006-12-11 11:40:00,33.15,33.16,33.13,33.13,16400.0,16.6379,16.643,16.6279,16.6279,16400.0
2006-12-11 11:50:00,33.14,33.16,33.13,33.13,13800.0,16.6329,16.643,16.6279,16.6279,13800.0
2006-12-11 12:00:00,33.13,33.13,33.07,33.1,15400.0,16.6279,16.6279,16.5978,16.6128,15400.0
2006-12-11 12:10:00,33.1,33.13,33.09,33.1,14200.0,16.6128,16.6279,16.6078,16.6128,14200.0
2006-12-11 12:20:00,33.1,33.12,33.07,33.09,20000.0,16.6128,16.6229,16.5978,16.6078,20000.0
2006-12-11 12:30:00,33.09,33.1,33.08,33.09,18000.0,16.6078,16.6128,16.6028,16.6078,18000.0
2006-12-11 12:40:00,33.09,33.09,33.06,33.08,18400.0,16.6078,16.6078,16.5928,16.6028,18400.0
2006-12-11 12:50:00,33.08,33.09,33.07,33.07,27200.0,16.6028,16.6078,16.5978,16.5978,27200.0
2006-12-11 13:00:00,33.07,33.08,33.05,33.05,11200.0,16.5978,16.6028,16.5877,16.5877,11200.0
2006-12-11 13:10:00,33.05,33.1,33.05,33.08,37800.0,16.5877,16.6128,16.5877,16.6028,37800.0
2006-12-11 13:20:00,33.09,33.11,33.08,33.09,15600.0,16.6078,16.6179,16.6028,16.6078,15600.0
2006-12-11 13:30:00,33.1,33.1,33.08,33.1,11800.0,16.6128,16.6128,16.6028,16.6128,11800.0
2006-12-11 13:40:00,33.08,33.12,33.08,33.12,13800.0,16.6028,16.6229,16.6028,16.6229,13800.0
2006-12-11 13:50:00,33.12,33.13,33.1,33.13,21600.0,16.6229,16.6279,16.6128,16.6279,21600.0
2006-12-11 14:00:00,33.13,33.13,33.09,33.09,47600.0,16.6279,16.6279,16.6078,16.6078,47600.0
2006-12-11 14:10:00,33.09,33.11,33.09,33.1,32400.0,16.6078,16.6179,16.6078,16.6128,32400.0
2006-12-11 14:20:00,33.1,33.12,33.09,33.1,15000.0,16.6128,16.6229,16.6078,16.6128,15000.0
2006-12-11 14:30:00,33.1,33.11,33.1,33.11,18400.0,16.6128,16.6179,16.6128,16.6179,18400.0
2006-12-11 14:40:00,33.11,33.13,33.09,33.1,57600.0,16.6179,16.6279,16.6078,16.6128,57600.0
2006-12-11 14:50:00,33.09,33.12,33.07,33.09,64200.0,16.6078,16.6229,16.5978,16.6078,64200.0
2006-12-11 15:00:00,33.09,33.09,33.07,33.09,22800.0,16.6078,16.6078,16.5978,16.6078,22800.0
2006-12-11 15:10:00,33.09,33.12,33.08,33.09,26600.0,16.6078,16.6229,16.6028,16.6078,26600.0
2006-12-11 15:20:00,33.08,33.1,33.07,33.09,29600.0,16.6028,16.6128,16.5978,16.6078,29600.0
2006-12-11 15:30:00,33.1,33.11,33.09,33.09,37000.0,16.6128,16.6179,16.6078,16.6078,37000.0
2006-12-11 15:40:00,33.09,33.12,33.09,33.1,52800.0,16.6078,16.6229,16.6078,16.6128,52800.0
2006-12-11 15:50:00,33.11,33.17,33.1,33.17,94400.0,16.6179,16.648,16.6128,16.648,94400.0
2006-12-12 09:30:00,33.29,33.32,33.18,33.18,46800.0,16.7082,16.7233,16.653,16.653,46800.0
2006-12-12 09:40:00,33.2,33.24,33.17,33.23,21400.0,16.663,16.6831,16.648,16.6781,21400.0
2006-12-12 09:50:00,33.22,33.23,33.15,33.23,42200.0,16.6731,16.6781,16.6379,16.6781,42200.0
2006-12-12 10:00:00,33.23,33.33,33.22,33.32,50600.0,16.6781,16.7283,16.6731,16.7233,50600.0
2006-12-12 10:10:00,33.32,33.35,33.32,33.34,43000.0,16.7233,16.7383,16.7233,16.7333,43000.0
2006-12-12 10:20:00,33.35,33.36,33.3,33.31,21800.0,16.7383,16.7433,16.7132,16.7182,21800.0
2006-12-12 10:30:00,33.31,33.32,33.26,33.32,45400.0,16.7182,16.7233,16.6931,16.7233,45400.0
2006-12-12 10:40:00,33.32,33.32,33.27,33.29,31800.0,16.7233,16.7233,16.6982,16.7082,31800.0
2006-12-12 10:50:00,33.29,33.3,33.25,33.25,31200.0,16.7082,16.7132,16.6881,16.6881,31200.0
2006-12-12 11:00:00,33.25,33.27,33.23,33.26,57400.0,16.6881,16.6982,16.6781,16.6931,57400.0
2006-12-12 11:10:00,33.26,33.27,33.25,33.26,31600.0,16.6931,16.6982,16.6881,16.6931,31600.0
2006-12-12 11:20:00,33.27,33.29,33.24,33.29,22800.0,16.6982,16.7082,16.6831,16.7082,22800.0
2006-12-12 11:30:00,33.29,33.3,33.2,33.2,52000.0,16.7082,16.7132,16.663,16.663,52000.0
2006-12-12 11:40:00,33.2,33.2,33.16,33.17,41600.0,16.663,16.663,16.643,16.648,41600.0
2006-12-12 11:50:00,33.17,33.19,33.16,33.17,13200.0,16.648,16.658,16.643,16.648,13200.0
2006-12-12 12:00:00,33.17,33.17,33.1,33.1,27600.0,16.648,16.648,16.6128,16.6128,27600.0
2006-12-12 12:10:00,33.1,33.1,33.03,33.05,57000.0,16.6128,16.6128,16.5777,16.5877,57000.0
2006-12-12 12:20:00,33.05,33.06,32.98,32.99,26800.0,16.5877,16.5928,16.5526,16.5576,26800.0
2006-12-12 12:30:00,32.99,33.05,32.98,33.05,34400.0,16.5576,16.5877,16.5526,16.5877,34400.0
2006-12-12 12:40:00,33.07,33.09,33.06,33.06,29600.0,16.5978,16.6078,16.5928,16.5928,29600.0
2006-12-12 12:50:00,33.06,33.1,33.06,33.1,19800.0,16.5928,16.6128,16.5928,16.6128,19800.0
2006-12-12 13:00:00,33.1,33.1,33.09,33.1,14800.0,16.6128,16.6128,16.6078,16.6128,14800.0
2006-12-12 13:10:00,33.09,33.1,33.09,33.09,6000.0,16.6078,16.6128,16.6078,16.6078,6000.0
2006-12-12 13:20:00,33.08,33.08,33.06,33.08,20600.0,16.6028,16.6028,16.5928,16.6028,20600.0
2006-12-12 13:30:00,33.08,33.1,33.06,33.07,31400.0,16.6028,16.6128,16.5928,16.5978,31400.0
2006-12-12 13:40:00,33.06,33.09,33.06,33.08,14600.0,16.5928,16.6078,16.5928,16.6028,14600.0
2006-12-12 13:50:00,33.08,33.09,33.07,33.07,9400.0,16.6028,16.6078,16.5978,16.5978,9400.0
2006-12-12 14:00:00,33.07,33.09,33.06,33.07,9800.0,16.5978,16.6078,16.5928,16.5978,9800.0
2006-12-12 14:10:00,33.07,33.07,32.98,33.04,68000.0,16.5978,16.5978,16.5526,16.5827,68000.0
2006-12-12 14:20:00,33.04,33.13,33.02,33.13,55600.0,16.5827,16.6279,16.5727,16.6279,55600.0
2006-12-12 14:30:00,33.13,33.13,33.0,33.02,77800.0,16.6279,16.6279,16.5626,16.5727,77800.0
2006-12-12 14:40:00,33.03,33.09,33.03,33.05,193600.0,16.5777,16.6078,16.5777,16.5877,193600.0
2006-12-12 14:50:00,33.05,33.07,33.02,33.02,72800.0,16.5877,16.5978,16.5727,16.5727,72800.0
2006-12-12 15:00:00,33.02,33.04,32.99,32.99,83000.0,16.5727,16.5827,16.5576,16.5576,83000.0
2006-12-12 15:10:00,32.99,32.99,32.96,32.96,54400.0,16.5576,16.5576,16.5426,16.5426,54400.0
2006-12-12 15:20:00,32.96,32.97,32.93,32.94,65400.0,16.5426,16.5476,16.5275,16.5325,65400.0
2006-12-12 15:30:00,32.94,32.99,32.91,32.99,99800.0,16.5325,16.5576,16.5175,16.5576,99800.0
2006-12-12 15:40:00,32.99,33.01,32.97,33.0,78600.0,16.5576,16.5677,16.5476,16.5626,78600.0
2006-12-12 15:50:00,33.0,33.02,32.98,33.02,131200.0,16.5626,16.5727,16.5526,16.5727,131200.0
2006-12-13 09:30:00,33.12,33.12,33.07,33.08,33200.0,16.6229,16.6229,16.5978,16.6028,33200.0
2006-12-13 09:40:00,33.08,33.17,33.07,33.17,21000.0,16.6028,16.648,16.5978,16.648,21000.0
2006-12-13 09:50:00,33.16,33.17,33.11,33.13,74800.0,16.643,16.648,16.6179,16.6279,74800.0
2006-12-13 10:00:00,33.12,33.18,33.1,33.18,34800.0,16.6229,16.653,16.6128,16.653,34800.0
2006-12-13 10:10:00,33.18,33.18,33.11,33.12,31000.0,16.653,16.653,16.6179,16.6229,31000.0
2006-12-13 10:20:00,33.12,33.16,33.12,33.13,18600.0,16.6229,16.643,16.6229,16.6279,18600.0
2006-12-13 10:30:00,33.13,33.16,33.1,33.15,22600.0,16.6279,16.643,16.6128,16.6379,22600.0
2006-12-13 10:40:00,33.16,33.17,33.1,33.14,11000.0,16.643,16.648,16.6128,16.6329,11000.0
2006-12-13 10:50:00,33.14,33.14,33.1,33.12,26400.0,16.6329,16.6329,16.6128,16.6229,26400.0
2006-12-13 11:00:00,33.12,33.14,33.1,33.1,19400.0,16.6229,16.6329,16.6128,16.6128,19400.0
2006-12-13 11:10:00,33.11,33.13,33.1,33.12,15200.0,16.6179,16.6279,16.6128,16.6229,15200.0
2006-12-13 11:20:00,33.12,33.15,33.11,33.15,9400.0,16.6229,16.6379,16.6179,16.6379,9400.0
2006-12-13 11:30:00,33.15,33.24,33.15,33.23,40200.0,16.6379,16.6831,16.6379,16.6781,40200.0
2006-12-13 11:40:00,33.22,33.25,33.22,33.24,32600.0,16.6731,16.6881,16.6731,16.6831,32600.0
2006-12-13 11:50:00,33.22,33.24,33.22,33.24,15600.0,16.6731,16.6831,16.6731,16.6831,15600.0
2006-12-13 12:00:00,33.24,33.26,33.24,33.24,20600.0,16.6831,16.6931,16.6831,16.6831,20600.0
2006-12-13 12:10:00,33.24,33.25,33.18,33.18,47400.0,16.6831,16.6881,16.653,16.653,47400.0
2006-12-13 12:20:00,33.18,33.21,33.18,33.2,15800.0,16.653,16.668,16.653,16.663,15800.0
2006-12-13 12:30:00,33.2,33.2,33.17,33.17,13200.0,16.663,16.663,16.648,16.648,13200.0
2006-12-13 12:40:00,33.17,33.18,33.16,33.18,6000.0,16.648,16.653,16.643,16.653,6000.0
2006-12-13 12:50:00,33.17,33.18,33.16,33.17,21200.0,16.648,16.653,16.643,16.648,21200.0
2006-12-13 13:00:00,33.16,33.2,33.15,33.19,21600.0,16.643,16.663,16.6379,16.658,21600.0
2006-12-13 13:10:00,33.18,33.2,33.17,33.19,7200.0,16.653,16.663,16.648,16.658,7200.0
2006-12-13 13:20:00,33.19,33.2,33.17,33.2,23400.0,16.658,16.663,16.648,16.663,23400.0
2006-12-13 13:30:00,33.2,33.2,33.18,33.2,21600.0,16.663,16.663,16.653,16.663,21600.0
2006-12-13 13:40:00,33.19,33.2,33.16,33.2,23800.0,16.658,16.663,16.643,16.663,23800.0
2006-12-13 13:50:00,33.2,33.22,33.19,33.2,21400.0,16.663,16.6731,16.658,16.663,21400.0
2006-12-13 14:00:00,33.2,33.2,33.19,33.2,15400.0,16.663,16.663,16.658,16.663,15400.0
2006-12-13 14:10:00,33.21,33.21,33.17,33.18,10600.0,16.668,16.668,16.648,16.653,10600.0
2006-12-13 14:20:00,33.17,33.19,33.17,33.18,9800.0,16.648,16.658,16.648,16.653,9800.0
2006-12-13 14:30:00,33.18,33.2,33.15,33.18,67400.0,16.653,16.663,16.6379,16.653,67400.0
2006-12-13 14:40:00,33.17,33.17,33.16,33.17,10600.0,16.648,16.648,16.643,16.648,10600.0
2006-12-13 14:50:00,33.17,33.18,33.17,33.17,10600.0,16.648,16.653,16.648,16.648,10600.0
2006-12-13 15:00:00,33.17,33.18,33.16,33.17,25000.0,16.648,16.653,16.643,16.648,25000.0
2006-12-13 15:10:00,33.17,33.17,33.15,33.16,14400.0,16.648,16.648,16.6379,16.643,14400.0
2006-12-13 15:20:00,33.16,33.18,33.14,33.15,24600.0,16.643,16.653,16.6329,16.6379,24600.0
2006-12-13 15:30:00,33.15,33.2,33.15,33.19,32000.0,16.6379,16.663,16.6379,16.658,32000.0
2006-12-13 15:40:00,33.18,33.19,33.16,33.16,35400.0,16.653,16.658,16.643,16.643,35400.0
2006-12-13 15:50:00,33.17,33.18,33.1,33.16,113000.0,16.648,16.653,16.6128,16.643,113000.0
2006-12-14 09:30:00,33.21,33.22,33.18,33.18,51400.0,16.668,16.6731,16.653,16.653,51400.0
2006-12-14 09:40:00,33.21,33.24,33.18,33.24,30800.0,16.668,16.6831,16.653,16.6831,30800.0
2006-12-14 09:50:00,33.24,33.43,33.21,33.38,57000.0,16.6831,16.7785,16.668,16.7534,57000.0
2006-12-14 10:00:00,33.37,33.55,33.36,33.43,119600.0,16.7484,16.8387,16.7433,16.7785,119600.0
2006-12-14 10:10:00,33.42,33.45,33.37,33.4,18000.0,16.7734,16.7885,16.7484,16.7634,18000.0
2006-12-14 10:20:00,33.38,33.43,33.36,33.37,23800.0,16.7534,16.7785,16.7433,16.7484,23800.0
2006-12-14 10:30:00,33.35,33.42,33.28,33.38,28600.0,16.7383,16.7734,16.7032,16.7534,28600.0
2006-12-14 10:40:00,33.37,33.38,33.33,33.36,12400.0,16.7484,16.7534,16.7283,16.7433,12400.0
2006-12-14 10:50:00,33.36,33.36,33.31,33.34,14800.0,16.7433,16.7433,16.7182,16.7333,14800.0
2006-12-14 11:00:00,33.34,33.39,33.3,33.36,50800.0,16.7333,16.7584,16.7132,16.7433,50800.0
2006-12-14 11:10:00,33.35,33.37,33.32,33.37,24400.0,16.7383,16.7484,16.7233,16.7484,24400.0
2006-12-14 11:20:00,33.35,33.37,33.32,33.32,11800.0,16.7383,16.7484,16.7233,16.7233,11800.0
2006-12-14 11:30:00,33.33,33.33,33.31,33.33,9000.0,16.7283,16.7283,16.7182,16.7283,9000.0
2006-12-14 11:40:00,33.32,33.33,33.3,33.33,9000.0,16.7233,16.7283,16.7132,16.7283,9000.0
2006-12-14 11:50:00,33.34,33.4,33.34,33.4,12600.0,16.7333,16.7634,16.7333,16.7634,12600.0
2006-12-14 12:00:00,33.4,33.4,33.35,33.35,42200.0,16.7634,16.7634,16.7383,16.7383,42200.0
2006-12-14 12:10:00,33.35,33.37,33.33,33.33,17600.0,16.7383,16.7484,16.7283,16.7283,17600.0
2006-12-14 12:20:00,33.33,33.35,33.33,33.35,13600.0,16.7283,16.7383,16.7283,16.7383,13600.0
2006-12-14 12:30:00,33.35,33.39,33.34,33.38,20400.0,16.7383,16.7584,16.7333,16.7534,20400.0
2006-12-14 12:40:00,33.37,33.38,33.34,33.38,23800.0,16.7484,16.7534,16.7333,16.7534,23800.0
2006-12-14 12:50:00,33.38,33.38,33.35,33.35,17000.0,16.7534,16.7534,16.7383,16.7383,17000.0
2006-12-14 13:00:00,33.36,33.38,33.33,33.35,25600.0,16.7433,16.7534,16.7283,16.7383,25600.0
2006-12-14 13:10:00,33.36,33.38,33.35,33.38,8600.0,16.7433,16.7534,16.7383,16.7534,8600.0
2006-12-14 13:20:00,33.38,33.39,33.38,33.38,4600.0,16.7534,16.7584,16.7534,16.7534,4600.0
2006-12-14 13:30:00,33.38,33.4,33.34,33.36,16200.0,16.7534,16.7634,16.7333,16.7433,16200.0
2006-12-14 13:40:00,33.35,33.37,33.34,33.35,12000.0,16.7383,16.7484,16.7333,16.7383,12000.0
2006-12-14 13:50:00,33.34,33.37,33.34,33.34,13200.0,16.7333,16.7484,16.7333,16.7333,13200.0
2006-12-14 14:00:00,33.35,33.37,33.33,33.37,8200.0,16.7383,16.7484,16.7283,16.7484,8200.0
2006-12-14 14:10:00,33.36,33.38,33.36,33.37,18200.0,16.7433,16.7534,16.7433,16.7484,18200.0
2006-12-14 14:20:00,33.38,33.39,33.37,33.37,25600.0,16.7534,16.7584,16.7484,16.7484,25600.0
2006-12-14 14:30:00,33.38,33.41,33.37,33.39,17800.0,16.7534,16.7684,16.7484,16.7584,17800.0
2006-12-14 14:40:00,33.4,33.4,33.35,33.35,18800.0,16.7634,16.7634,16.7383,16.7383,18800.0
2006-12-14 14:50:00,33.35,33.4,33.35,33.4,24200.0,16.7383,16.7634,16.7383,16.7634,24200.0
2006-12-14 15:00:00,33.4,33.4,33.33,33.35,35400.0,16.7634,16.7634,16.7283,16.7383,35400.0
2006-12-14 15:10:00,33.35,33.38,33.35,33.38,14400.0,16.7383,16.7534,16.7383,16.7534,14400.0
2006-12-14 15:20:00,33.38,33.42,33.38,33.42,39000.0,16.7534,16.7734,16.7534,16.7734,39000.0
2006-12-14 15:30:00,33.42,33.44,33.41,33.42,32400.0,16.7734,16.7835,16.7684,16.7734,32400.0
2006-12-14 15:40:00,33.41,33.45,33.41,33.43,42400.0,16.7684,16.7885,16.7684,16.7785,42400.0
2006-12-14 15:50:00,33.43,33.45,33.42,33.44,73200.0,16.7785,16.7885,16.7734,16.7835,73200.0
2006-12-15 09:30:00,33.78,33.78,33.38,33.4,619800.0,16.9541,16.9541,16.7534,16.7634,619800.0
2006-12-15 09:40:00,33.4,33.43,33.35,33.35,22400.0,16.7634,16.7785,16.7383,16.7383,22400.0
2006-12-15 09:50:00,33.35,33.48,33.35,33.41,59000.0,16.7383,16.8036,16.7383,16.7684,59000.0
2006-12-15 10:00:00,33.4,33.43,33.37,33.41,64000.0,16.7634,16.7785,16.7484,16.7684,64000.0
2006-12-15 10:10:00,33.41,33.49,33.41,33.45,79400.0,16.7684,16.8086,16.7684,16.7885,79400.0
2006-12-15 10:20:00,33.46,33.51,33.46,33.49,96000.0,16.7935,16.8186,16.7935,16.8086,96000.0
2006-12-15 10:30:00,33.49,33.51,33.46,33.51,60600.0,16.8086,16.8186,16.7935,16.8186,60600.0
2006-12-15 10:40:00,33.51,33.51,33.44,33.46,57000.0,16.8186,16.8186,16.7835,16.7935,57000.0
2006-12-15 10:50:00,33.47,33.49,33.44,33.48,14600.0,16.7985,16.8086,16.7835,16.8036,14600.0
2006-12-15 11:00:00,33.48,33.5,33.48,33.48,26200.0,16.8036,16.8136,16.8036,16.8036,26200.0
2006-12-15 11:10:00,33.48,33.49,33.47,33.49,26800.0,16.8036,16.8086,16.7985,16.8086,26800.0
2006-12-15 11:20:00,33.49,33.54,33.49,33.51,48200.0,16.8086,16.8337,16.8086,16.8186,48200.0
2006-12-15 11:30:00,33.5,33.51,33.47,33.51,33000.0,16.8136,16.8186,16.7985,16.8186,33000.0
2006-12-15 11:40:00,33.51,33.52,33.49,33.52,25800.0,16.8186,16.8236,16.8086,16.8236,25800.0
2006-12-15 11:50:00,33.52,33.52,33.48,33.49,36600.0,16.8236,16.8236,16.8036,16.8086,36600.0
2006-12-15 12:00:00,33.48,33.49,33.45,33.47,22000.0,16.8036,16.8086,16.7885,16.7985,22000.0
2006-12-15 12:10:00,33.47,33.49,33.43,33.49,29000.0,16.7985,16.8086,16.7785,16.8086,29000.0
2006-12-15 12:20:00,33.49,33.5,33.46,33.49,36000.0,16.8086,16.8136,16.7935,16.8086,36000.0
2006-12-15 12:30:00,33.5,33.51,33.49,33.49,11800.0,16.8136,16.8186,16.8086,16.8086,11800.0
2006-12-15 12:40:00,33.49,33.52,33.48,33.48,20800.0,16.8086,16.8236,16.8036,16.8036,20800.0
2006-12-15 12:50:00,33.48,33.49,33.48,33.49,23200.0,16.8036,16.8086,16.8036,16.8086,23200.0
2006-12-15 13:00:00,33.48,33.48,33.43,33.43,36800.0,16.8036,16.8036,16.7785,16.7785,36800.0
2006-12-15 13:10:00,33.43,33.45,33.41,33.42,37000.0,16.7785,16.7885,16.7684,16.7734,37000.0
2006-12-15 13:20:00,33.42,33.46,33.41,33.42,57600.0,16.7734,16.7935,16.7684,16.7734,57600.0
2006-12-15 13:30:00,33.43,33.43,33.4,33.41,58800.0,16.7785,16.7785,16.7634,16.7684,58800.0
2006-12-15 13:40:00,33.41,33.44,33.4,33.42,44000.0,16.7684,16.7835,16.7634,16.7734,44000.0
2006-12-15 13:50:00,33.43,33.44,33.41,33.42,36600.0,16.7785,16.7835,16.7684,16.7734,36600.0
2006-12-15 14:00:00,33.43,33.48,33.43,33.43,37800.0,16.7785,16.8036,16.7785,16.7785,37800.0
2006-12-15 14:10:00,33.43,33.43,33.4,33.4,41000.0,16.7785,16.7785,16.7634,16.7634,41000.0
2006-12-15 14:20:00,33.4,33.43,33.39,33.42,42400.0,16.7634,16.7785,16.7584,16.7734,42400.0
2006-12-15 14:30:00,33.41,33.42,33.38,33.39,56800.0,16.7684,16.7734,16.7534,16.7584,56800.0
2006-12-15 14:40:00,33.39,33.41,33.38,33.38,75200.0,16.7584,16.7684,16.7534,16.7534,75200.0
2006-12-15 14:50:00,33.38,33.38,33.35,33.36,44600.0,16.7534,16.7534,16.7383,16.7433,44600.0
2006-12-15 15:00:00,33.35,33.4,33.35,33.4,44800.0,16.7383,16.7634,16.7383,16.7634,44800.0
2006-12-15 15:10:00,33.41,33.45,33.38,33.45,28600.0,16.7684,16.7885,16.7534,16.7885,28600.0
2006-12-15 15:20:00,33.44,33.48,33.43,33.44,56400.0,16.7835,16.8036,16.7785,16.7835,56400.0
2006-12-15 15:30:00,33.43,33.53,33.43,33.52,64200.0,16.7785,16.8287,16.7785,16.8236,64200.0
2006-12-15 15:40:00,33.52,33.6,33.51,33.59,110800.0,16.8236,16.8638,16.8186,16.8588,110800.0
2006-12-15 15:50:00,33.6,33.65,33.58,33.64,307000.0,16.8638,16.8889,16.8538,16.8839,307000.0
2006-12-18 09:30:00,33.68,33.68,33.6,33.67,30800.0,16.9039,16.9039,16.8638,16.8989,30800.0
2006-12-18 09:40:00,33.66,33.77,33.58,33.63,118200.0,16.8939,16.9491,16.8538,16.8788,118200.0
2006-12-18 09:50:00,33.63,33.64,33.52,33.57,27600.0,16.8788,16.8839,16.8236,16.8487,27600.0
2006-12-18 10:00:00,33.57,33.67,33.55,33.63,56600.0,16.8487,16.8989,16.8387,16.8788,56600.0
2006-12-18 10:10:00,33.65,33.65,33.62,33.65,31800.0,16.8889,16.8889,16.8738,16.8889,31800.0
2006-12-18 10:20:00,33.65,33.67,33.65,33.67,21800.0,16.8889,16.8989,16.8889,16.8989,21800.0
2006-12-18 10:30:00,33.68,33.69,33.65,33.68,33600.0,16.9039,16.909,16.8889,16.9039,33600.0
2006-12-18 10:40:00,33.67,33.68,33.63,33.63,32200.0,16.8989,16.9039,16.8788,16.8788,32200.0
2006-12-18 10:50:00,33.63,33.67,33.63,33.65,12800.0,16.8788,16.8989,16.8788,16.8889,12800.0
2006-12-18 11:00:00,33.65,33.66,33.63,33.65,19800.0,16.8889,16.8939,16.8788,16.8889,19800.0
2006-12-18 11:10:00,33.65,33.66,33.6,33.63,22400.0,16.8889,16.8939,16.8638,16.8788,22400.0
2006-12-18 11:20:00,33.63,33.63,33.62,33.63,14800.0,16.8788,16.8788,16.8738,16.8788,14800.0
2006-12-18 11:30:00,33.63,33.63,33.58,33.58,22800.0,16.8788,16.8788,16.8538,16.8538,22800.0
2006-12-18 11:40:00,33.58,33.63,33.58,33.62,21800.0,16.8538,16.8788,16.8538,16.8738,21800.0
2006-12-18 11:50:00,33.62,33.62,33.58,33.59,16000.0,16.8738,16.8738,16.8538,16.8588,16000.0
2006-12-18 12:00:00,33.59,33.6,33.56,33.56,20000.0,16.8588,16.8638,16.8437,16.8437,20000.0
2006-12-18 12:10:00,33.56,33.62,33.54,33.58,25200.0,16.8437,16.8738,16.8337,16.8538,25200.0
2006-12-18 12:20:00,33.59,33.61,33.58,33.6,9200.0,16.8588,16.8688,16.8538,16.8638,9200.0
2006-12-18 12:30:00,33.61,33.63,33.59,33.59,9600.0,16.8688,16.8788,16.8588,16.8588,9600.0
2006-12-18 12:40:00,33.6,33.6,33.54,33.56,19400.0,16.8638,16.8638,16.8337,16.8437,19400.0
2006-12-18 12:50:00,33.56,33.63,33.56,33.62,39800.0,16.8437,16.8788,16.8437,16.8738,39800.0
2006-12-18 13:00:00,33.61,33.62,33.56,33.58,27200.0,16.8688,16.8738,16.8437,16.8538,27200.0
2006-12-18 13:10:00,33.58,33.59,33.58,33.58,14800.0,16.8538,16.8588,16.8538,16.8538,14800.0
2006-12-18 13:20:00,33.58,33.63,33.57,33.58,32200.0,16.8538,16.8788,16.8487,16.8538,32200.0
2006-12-18 13:30:00,33.58,33.58,33.57,33.58,32400.0,16.8538,16.8538,16.8487,16.8538,32400.0
2006-12-18 13:40:00,33.57,33.62,33.57,33.62,46200.0,16.8487,16.8738,16.8487,16.8738,46200.0
2006-12-18 13:50:00,33.6,33.62,33.58,33.58,25000.0,16.8638,16.8738,16.8538,16.8538,25000.0
2006-12-18 14:00:00,33.58,33.59,33.52,33.54,43200.0,16.8538,16.8588,16.8236,16.8337,43200.0
2006-12-18 14:10:00,33.54,33.54,33.51,33.52,24000.0,16.8337,16.8337,16.8186,16.8236,24000.0
2006-12-18 14:20:00,33.52,33.52,33.45,33.45,27400.0,16.8236,16.8236,16.7885,16.7885,27400.0
2006-12-18 14:30:00,33.44,33.44,33.41,33.42,32200.0,16.7835,16.7835,16.7684,16.7734,32200.0
2006-12-18 14:40:00,33.42,33.42,33.37,33.37,43000.0,16.7734,16.7734,16.7484,16.7484,43000.0
2006-12-18 14:50:00,33.37,33.4,33.35,33.35,37600.0,16.7484,16.7634,16.7383,16.7383,37600.0
2006-12-18 15:00:00,33.35,33.36,33.35,33.36,76200.0,16.7383,16.7433,16.7383,16.7433,76200.0
2006-12-18 15:10:00,33.36,33.4,33.35,33.4,85800.0,16.7433,16.7634,16.7383,16.7634,85800.0
2006-12-18 15:20:00,33.38,33.42,33.37,33.42,20000.0,16.7534,16.7734,16.7484,16.7734,20000.0
2006-12-18 15:30:00,33.41,33.42,33.38,33.38,30600.0,16.7684,16.7734,16.7534,16.7534,30600.0
2006-12-18 15:40:00,33.38,33.38,33.34,33.35,55800.0,16.7534,16.7534,16.7333,16.7383,55800.0
2006-12-18 15:50:00,33.35,33.39,33.34,33.36,129000.0,16.7383,16.7584,16.7333,16.7433,129000.0
2006-12-19 09:30:00,33.35,33.38,33.25,33.31,51800.0,16.7383,16.7534,16.6881,16.7182,51800.0
2006-12-19 09:40:00,33.33,33.44,33.29,33.42,37400.0,16.7283,16.7835,16.7082,16.7734,37400.0
2006-12-19 09:50:00,33.41,33.48,33.41,33.44,47000.0,16.7684,16.8036,16.7684,16.7835,47000.0
2006-12-19 10:00:00,33.43,33.45,33.36,33.38,57800.0,16.7785,16.7885,16.7433,16.7534,57800.0
2006-12-19 10:10:00,33.38,33.42,33.38,33.42,18400.0,16.7534,16.7734,16.7534,16.7734,18400.0
2006-12-19 10:20:00,33.43,33.44,33.4,33.42,26400.0,16.7785,16.7835,16.7634,16.7734,26400.0
2006-12-19 10:30:00,33.42,33.43,33.41,33.42,19200.0,16.7734,16.7785,16.7684,16.7734,19200.0
2006-12-19 10:40:00,33.42,33.44,33.39,33.44,26600.0,16.7734,16.7835,16.7584,16.7835,26600.0
2006-12-19 10:50:00,33.44,33.45,33.39,33.4,16600.0,16.7835,16.7885,16.7584,16.7634,16600.0
2006-12-19 11:00:00,33.4,33.43,33.38,33.41,39600.0,16.7634,16.7785,16.7534,16.7684,39600.0
2006-12-19 11:10:00,33.41,33.45,33.4,33.44,51800.0,16.7684,16.7885,16.7634,16.7835,51800.0
2006-12-19 11:20:00,33.45,33.5,33.44,33.46,23200.0,16.7885,16.8136,16.7835,16.7935,23200.0
2006-12-19 11:30:00,33.47,33.49,33.45,33.47,13200.0,16.7985,16.8086,16.7885,16.7985,13200.0
2006-12-19 11:40:00,33.47,33.54,33.47,33.54,15800.0,16.7985,16.8337,16.7985,16.8337,15800.0
2006-12-19 11:50:00,33.54,33.55,33.51,33.54,15400.0,16.8337,16.8387,16.8186,16.8337,15400.0
2006-12-19 12:00:00,33.54,33.59,33.52,33.52,24600.0,16.8337,16.8588,16.8236,16.8236,24600.0
2006-12-19 12:10:00,33.51,33.55,33.5,33.52,33000.0,16.8186,16.8387,16.8136,16.8236,33000.0
2006-12-19 12:20:00,33.52,33.56,33.52,33.55,24400.0,16.8236,16.8437,16.8236,16.8387,24400.0
2006-12-19 12:30:00,33.55,33.63,33.55,33.57,46800.0,16.8387,16.8788,16.8387,16.8487,46800.0
2006-12-19 12:40:00,33.56,33.6,33.56,33.6,23600.0,16.8437,16.8638,16.8437,16.8638,23600.0
2006-12-19 12:50:00,33.59,33.6,33.57,33.59,16000.0,16.8588,16.8638,16.8487,16.8588,16000.0
2006-12-19 13:00:00,33.59,33.59,33.58,33.59,13200.0,16.8588,16.8588,16.8538,16.8588,13200.0
2006-12-19 13:10:00,33.59,33.6,33.58,33.59,11600.0,16.8588,16.8638,16.8538,16.8588,11600.0
2006-12-19 13:20:00,33.58,33.59,33.58,33.58,8000.0,16.8538,16.8588,16.8538,16.8538,8000.0
2006-12-19 13:30:00,33.58,33.63,33.58,33.6,24000.0,16.8538,16.8788,16.8538,16.8638,24000.0
2006-12-19 13:40:00,33.61,33.67,33.61,33.66,27600.0,16.8688,16.8989,16.8688,16.8939,27600.0
2006-12-19 13:50:00,33.67,33.68,33.66,33.67,25600.0,16.8989,16.9039,16.8939,16.8989,25600.0
2006-12-19 14:00:00,33.66,33.76,33.66,33.74,58200.0,16.8939,16.9441,16.8939,16.9341,58200.0
2006-12-19 14:10:00,33.74,33.77,33.74,33.76,27800.0,16.9341,16.9491,16.9341,16.9441,27800.0
2006-12-19 14:20:00,33.77,33.8,33.76,33.77,25400.0,16.9491,16.9642,16.9441,16.9491,25400.0
2006-12-19 14:30:00,33.77,33.78,33.76,33.76,48000.0,16.9491,16.9541,16.9441,16.9441,48000.0
2006-12-19 14:40:00,33.76,33.77,33.74,33.76,33200.0,16.9441,16.9491,16.9341,16.9441,33200.0
2006-12-19 14:50:00,33.77,33.77,33.74,33.74,27200.0,16.9491,16.9491,16.9341,16.9341,27200.0
2006-12-19 15:00:00,33.74,33.79,33.73,33.78,65600.0,16.9341,16.9591,16.929,16.9541,65600.0
2006-12-19 15:10:00,33.77,33.8,33.77,33.8,39000.0,16.9491,16.9642,16.9491,16.9642,39000.0
2006-12-19 15:20:00,33.8,33.8,33.76,33.77,20200.0,16.9642,16.9642,16.9441,16.9491,20200.0
2006-12-19 15:30:00,33.77,33.79,33.76,33.77,24800.0,16.9491,16.9591,16.9441,16.9491,24800.0
2006-12-19 15:40:00,33.77,33.77,33.74,33.75,23600.0,16.9491,16.9491,16.9341,16.9391,23600.0
2006-12-19 15:50:00,33.76,33.77,33.71,33.71,65200.0,16.9441,16.9491,16.919,16.919,65200.0
2006-12-20 09:30:00,33.72,33.75,33.65,33.74,32600.0,16.924,16.9391,16.8889,16.9341,32600.0
2006-12-20 09:40:00,33.72,33.8,33.71,33.77,52400.0,16.924,16.9642,16.919,16.9491,52400.0
2006-12-20 09:50:00,33.79,33.79,33.74,33.77,19400.0,16.9591,16.9591,16.9341,16.9491,19400.0
2006-12-20 10:00:00,33.77,33.77,33.7,33.7,57000.0,16.9491,16.9491,16.914,16.914,57000.0
2006-12-20 10:10:00,33.7,33.7,33.66,33.66,86000.0,16.914,16.914,16.8939,16.8939,86000.0
2006-12-20 10:20:00,33.65,33.66,33.58,33.6,38000.0,16.8889,16.8939,16.8538,16.8638,38000.0
2006-12-20 10:30:00,33.6,33.63,33.6,33.62,41800.0,16.8638,16.8788,16.8638,16.8738,41800.0
2006-12-20 10:40:00,33.61,33.62,33.6,33.62,18000.0,16.8688,16.8738,16.8638,16.8738,18000.0
2006-12-20 10:50:00,33.62,33.62,33.59,33.6,21600.0,16.8738,16.8738,16.8588,16.8638,21600.0
2006-12-20 11:00:00,33.6,33.61,33.53,33.54,111400.0,16.8638,16.8688,16.8287,16.8337,111400.0
2006-12-20 11:10:00,33.54,33.55,33.53,33.54,17800.0,16.8337,16.8387,16.8287,16.8337,17800.0
2006-12-20 11:20:00,33.54,33.6,33.54,33.57,45200.0,16.8337,16.8638,16.8337,16.8487,45200.0
2006-12-20 11:30:00,33.57,33.61,33.56,33.6,50400.0,16.8487,16.8688,16.8437,16.8638,50400.0
2006-12-20 11:40:00,33.6,33.62,33.57,33.61,33800.0,16.8638,16.8738,16.8487,16.8688,33800.0
2006-12-20 11:50:00,33.6,33.61,33.59,33.61,26000.0,16.8638,16.8688,16.8588,16.8688,26000.0
2006-12-20 12:00:00,33.62,33.62,33.58,33.58,21000.0,16.8738,16.8738,16.8538,16.8538,21000.0
2006-12-20 12:10:00,33.58,33.58,33.58,33.58,13000.0,16.8538,16.8538,16.8538,16.8538,13000.0
2006-12-20 12:20:00,33.58,33.61,33.58,33.6,8800.0,16.8538,16.8688,16.8538,16.8638,8800.0
2006-12-20 12:30:00,33.6,33.62,33.6,33.62,9600.0,16.8638,16.8738,16.8638,16.8738,9600.0
2006-12-20 12:40:00,33.61,33.63,33.61,33.63,29400.0,16.8688,16.8788,16.8688,16.8788,29400.0
2006-12-20 12:50:00,33.63,33.64,33.6,33.64,21800.0,16.8788,16.8839,16.8638,16.8839,21800.0
2006-12-20 13:00:00,33.64,33.71,33.63,33.69,52600.0,16.8839,16.919,16.8788,16.909,52600.0
2006-12-20 13:10:00,33.69,33.7,33.68,33.7,17600.0,16.909,16.914,16.9039,16.914,17600.0
2006-12-20 13:20:00,33.7,33.72,33.68,33.72,18800.0,16.914,16.924,16.9039,16.924,18800.0
2006-12-20 13:30:00,33.72,33.72,33.65,33.65,16000.0,16.924,16.924,16.8889,16.8889,16000.0
2006-12-20 13:40:00,33.65,33.66,33.63,33.63,12600.0,16.8889,16.8939,16.8788,16.8788,12600.0
2006-12-20 13:50:00,33.63,33.63,33.61,33.61,9800.0,16.8788,16.8788,16.8688,16.8688,9800.0
2006-12-20 14:00:00,33.62,33.63,33.61,33.62,12200.0,16.8738,16.8788,16.8688,16.8738,12200.0
2006-12-20 14:10:00,33.61,33.62,33.6,33.6,8200.0,16.8688,16.8738,16.8638,16.8638,8200.0
2006-12-20 14:20:00,33.6,33.62,33.6,33.6,9600.0,16.8638,16.8738,16.8638,16.8638,9600.0
2006-12-20 14:30:00,33.6,33.61,33.52,33.52,31200.0,16.8638,16.8688,16.8236,16.8236,31200.0
2006-12-20 14:40:00,33.52,33.55,33.49,33.5,36400.0,16.8236,16.8387,16.8086,16.8136,36400.0
2006-12-20 14:50:00,33.51,33.55,33.49,33.55,6400.0,16.8186,16.8387,16.8086,16.8387,6400.0
2006-12-20 15:00:00,33.54,33.55,33.52,33.54,11400.0,16.8337,16.8387,16.8236,16.8337,11400.0
2006-12-20 15:10:00,33.53,33.55,33.52,33.54,8400.0,16.8287,16.8387,16.8236,16.8337,8400.0
2006-12-20 15:20:00,33.52,33.52,33.49,33.52,14200.0,16.8236,16.8236,16.8086,16.8236,14200.0
2006-12-20 15:30:00,33.52,33.6,33.51,33.59,105200.0,16.8236,16.8638,16.8186,16.8588,105200.0
2006-12-20 15:40:00,33.59,33.6,33.56,33.59,41000.0,16.8588,16.8638,16.8437,16.8588,41000.0
2006-12-20 15:50:00,33.6,33.6,33.51,33.55,100400.0,16.8638,16.8638,16.8186,16.8387,100400.0
2006-12-21 09:30:00,33.48,33.5,33.4,33.42,42000.0,16.8036,16.8136,16.7634,16.7734,42000.0
2006-12-21 09:40:00,33.42,33.48,33.4,33.48,25000.0,16.7734,16.8036,16.7634,16.8036,25000.0
2006-12-21 09:50:00,33.49,33.49,33.43,33.46,23200.0,16.8086,16.8086,16.7785,16.7935,23200.0
2006-12-21 10:00:00,33.46,33.49,33.43,33.48,24000.0,16.7935,16.8086,16.7785,16.8036,24000.0
2006-12-21 10:10:00,33.47,33.49,33.4,33.42,46200.0,16.7985,16.8086,16.7634,16.7734,46200.0
2006-12-21 10:20:00,33.43,33.45,33.36,33.4,69200.0,16.7785,16.7885,16.7433,16.7634,69200.0
2006-12-21 10:30:00,33.38,33.42,33.38,33.38,32000.0,16.7534,16.7734,16.7534,16.7534,32000.0
2006-12-21 10:40:00,33.39,33.45,33.38,33.42,32200.0,16.7584,16.7885,16.7534,16.7734,32200.0
2006-12-21 10:50:00,33.43,33.45,33.41,33.41,34800.0,16.7785,16.7885,16.7684,16.7684,34800.0
2006-12-21 11:00:00,33.41,33.44,33.39,33.44,38600.0,16.7684,16.7835,16.7584,16.7835,38600.0
2006-12-21 11:10:00,33.42,33.44,33.38,33.41,95400.0,16.7734,16.7835,16.7534,16.7684,95400.0
2006-12-21 11:20:00,33.41,33.42,33.4,33.41,31600.0,16.7684,16.7734,16.7634,16.7684,31600.0
2006-12-21 11:30:00,33.42,33.42,33.37,33.37,12600.0,16.7734,16.7734,16.7484,16.7484,12600.0
2006-12-21 11:40:00,33.37,33.38,33.35,33.35,23800.0,16.7484,16.7534,16.7383,16.7383,23800.0
2006-12-21 11:50:00,33.35,33.35,33.28,33.28,25800.0,16.7383,16.7383,16.7032,16.7032,25800.0
2006-12-21 12:00:00,33.28,33.37,33.25,33.34,24000.0,16.7032,16.7484,16.6881,16.7333,24000.0
2006-12-21 12:10:00,33.34,33.35,33.29,33.3,25600.0,16.7333,16.7383,16.7082,16.7132,25600.0
2006-12-21 12:20:00,33.29,33.3,33.28,33.29,16200.0,16.7082,16.7132,16.7032,16.7082,16200.0
2006-12-21 12:30:00,33.29,33.29,33.23,33.23,34400.0,16.7082,16.7082,16.6781,16.6781,34400.0
2006-12-21 12:40:00,33.24,33.24,33.2,33.23,26200.0,16.6831,16.6831,16.663,16.6781,26200.0
2006-12-21 12:50:00,33.21,33.24,33.2,33.2,27800.0,16.668,16.6831,16.663,16.663,27800.0
2006-12-21 13:00:00,33.2,33.23,33.17,33.21,40000.0,16.663,16.6781,16.648,16.668,40000.0
2006-12-21 13:10:00,33.21,33.23,33.21,33.22,15400.0,16.668,16.6781,16.668,16.6731,15400.0
2006-12-21 13:20:00,33.23,33.25,33.2,33.24,13000.0,16.6781,16.6881,16.663,16.6831,13000.0
2006-12-21 13:30:00,33.24,33.25,33.19,33.22,19400.0,16.6831,16.6881,16.658,16.6731,19400.0
2006-12-21 13:40:00,33.23,33.23,33.18,33.19,7600.0,16.6781,16.6781,16.653,16.658,7600.0
2006-12-21 13:50:00,33.19,33.27,33.15,33.16,30800.0,16.658,16.6982,16.6379,16.643,30800.0
2006-12-21 14:00:00,33.17,33.2,33.15,33.19,12400.0,16.648,16.663,16.6379,16.658,12400.0
2006-12-21 14:10:00,33.19,33.21,33.18,33.2,43000.0,16.658,16.668,16.653,16.663,43000.0
2006-12-21 14:20:00,33.2,33.22,33.19,33.21,20600.0,16.663,16.6731,16.658,16.668,20600.0
2006-12-21 14:30:00,33.21,33.23,33.2,33.22,25600.0,16.668,16.6781,16.663,16.6731,25600.0
2006-12-21 14:40:00,33.22,33.23,33.22,33.22,42600.0,16.6731,16.6781,16.6731,16.6731,42600.0
2006-12-21 14:50:00,33.22,33.23,33.19,33.22,44000.0,16.6731,16.6781,16.658,16.6731,44000.0
2006-12-21 15:00:00,33.21,33.24,33.2,33.21,24600.0,16.668,16.6831,16.663,16.668,24600.0
2006-12-21 15:10:00,33.21,33.27,33.21,33.24,32600.0,16.668,16.6982,16.668,16.6831,32600.0
2006-12-21 15:20:00,33.24,33.27,33.22,33.24,37000.0,16.6831,16.6982,16.6731,16.6831,37000.0
2006-12-21 15:30:00,33.24,33.33,33.24,33.33,56600.0,16.6831,16.7283,16.6831,16.7283,56600.0
2006-12-21 15:40:00,33.32,33.37,33.28,33.35,59000.0,16.7233,16.7484,16.7032,16.7383,59000.0
2006-12-21 15:50:00,33.35,33.38,33.31,33.33,126000.0,16.7383,16.7534,16.7182,16.7283,126000.0
2006-12-22 09:30:00,33.38,33.41,33.22,33.3,19000.0,16.7534,16.7684,16.6731,16.7132,19000.0
2006-12-22 09:40:00,33.26,33.26,33.09,33.21,26200.0,16.6931,16.6931,16.6078,16.668,26200.0
2006-12-22 09:50:00,33.21,33.34,33.2,33.24,19400.0,16.668,16.7333,16.663,16.6831,19400.0
2006-12-22 10:00:00,33.22,33.3,33.21,33.27,34000.0,16.6731,16.7132,16.668,16.6982,34000.0
2006-12-22 10:10:00,33.27,33.35,33.26,33.35,20600.0,16.6982,16.7383,16.6931,16.7383,20600.0
2006-12-22 10:20:00,33.35,33.4,33.3,33.38,7400.0,16.7383,16.7634,16.7132,16.7534,7400.0
2006-12-22 10:30:00,33.38,33.4,33.36,33.4,17000.0,16.7534,16.7634,16.7433,16.7634,17000.0
2006-12-22 10:40:00,33.4,33.45,33.38,33.42,18400.0,16.7634,16.7885,16.7534,16.7734,18400.0
2006-12-22 10:50:00,33.43,33.44,33.33,33.33,12600.0,16.7785,16.7835,16.7283,16.7283,12600.0
2006-12-22 11:00:00,33.34,33.34,33.31,33.34,12600.0,16.7333,16.7333,16.7182,16.7333,12600.0
2006-12-22 11:10:00,33.32,33.32,33.27,33.3,14000.0,16.7233,16.7233,16.6982,16.7132,14000.0
2006-12-22 11:20:00,33.3,33.3,33.26,33.28,7200.0,16.7132,16.7132,16.6931,16.7032,7200.0
2006-12-22 11:30:00,33.29,33.31,33.27,33.3,9400.0,16.7082,16.7182,16.6982,16.7132,9400.0
2006-12-22 11:40:00,33.31,33.35,33.24,33.24,14600.0,16.7182,16.7383,16.6831,16.6831,14600.0
2006-12-22 11:50:00,33.26,33.29,33.26,33.26,8800.0,16.6931,16.7082,16.6931,16.6931,8800.0
2006-12-22 12:00:00,33.26,33.35,33.22,33.33,17400.0,16.6931,16.7383,16.6731,16.7283,17400.0
2006-12-22 12:10:00,33.32,33.32,33.21,33.21,10800.0,16.7233,16.7233,16.668,16.668,10800.0
2006-12-22 12:20:00,33.21,33.27,33.2,33.23,5600.0,16.668,16.6982,16.663,16.6781,5600.0
2006-12-22 12:30:00,33.21,33.22,33.2,33.22,5200.0,16.668,16.6731,16.663,16.6731,5200.0
2006-12-22 12:40:00,33.2,33.24,33.19,33.24,6000.0,16.663,16.6831,16.658,16.6831,6000.0
2006-12-22 12:50:00,33.25,33.25,33.21,33.23,12200.0,16.6881,16.6881,16.668,16.6781,12200.0
2006-12-22 13:00:00,33.23,33.24,33.2,33.2,10400.0,16.6781,16.6831,16.663,16.663,10400.0
2006-12-22 13:10:00,33.19,33.24,33.18,33.21,9000.0,16.658,16.6831,16.653,16.668,9000.0
2006-12-22 13:20:00,33.22,33.23,33.18,33.19,5200.0,16.6731,16.6781,16.653,16.658,5200.0
2006-12-22 13:30:00,33.19,33.23,33.18,33.22,11200.0,16.658,16.6781,16.653,16.6731,11200.0
2006-12-22 13:40:00,33.21,33.23,33.2,33.22,7400.0,16.668,16.6781,16.663,16.6731,7400.0
2006-12-22 13:50:00,33.22,33.26,33.22,33.25,12800.0,16.6731,16.6931,16.6731,16.6881,12800.0
2006-12-22 14:00:00,33.24,33.27,33.21,33.27,11800.0,16.6831,16.6982,16.668,16.6982,11800.0
2006-12-22 14:10:00,33.26,33.27,33.25,33.26,10400.0,16.6931,16.6982,16.6881,16.6931,10400.0
2006-12-22 14:20:00,33.26,33.29,33.24,33.27,16600.0,16.6931,16.7082,16.6831,16.6982,16600.0
2006-12-22 14:30:00,33.25,33.27,33.24,33.26,10800.0,16.6881,16.6982,16.6831,16.6931,10800.0
2006-12-22 14:40:00,33.27,33.27,33.24,33.26,12000.0,16.6982,16.6982,16.6831,16.6931,12000.0
2006-12-22 14:50:00,33.25,33.26,33.24,33.26,11200.0,16.6881,16.6931,16.6831,16.6931,11200.0
2006-12-22 15:00:00,33.26,33.26,33.24,33.25,14600.0,16.6931,16.6931,16.6831,16.6881,14600.0
2006-12-22 15:10:00,33.26,33.27,33.24,33.26,14800.0,16.6931,16.6982,16.6831,16.6931,14800.0
2006-12-22 15:20:00,33.26,33.27,33.23,33.24,16800.0,16.6931,16.6982,16.6781,16.6831,16800.0
2006-12-22 15:30:00,33.24,33.26,33.24,33.26,18600.0,16.6831,16.6931,16.6831,16.6931,18600.0
2006-12-22 15:40:00,33.26,33.26,33.22,33.24,32600.0,16.6931,16.6931,16.6731,16.6831,32600.0
2006-12-22 15:50:00,33.24,33.26,33.22,33.25,44600.0,16.6831,16.6931,16.6731,16.6881,44600.0
2006-12-26 09:30:00,33.31,33.31,33.2,33.21,26800.0,16.7182,16.7182,16.663,16.668,26800.0
2006-12-26 09:40:00,33.21,33.28,33.18,33.27,14000.0,16.668,16.7032,16.653,16.6982,14000.0
2006-12-26 09:50:00,33.27,33.43,33.27,33.43,13600.0,16.6982,16.7785,16.6982,16.7785,13600.0
2006-12-26 10:00:00,33.42,33.42,33.36,33.39,12200.0,16.7734,16.7734,16.7433,16.7584,12200.0
2006-12-26 10:10:00,33.37,33.38,33.32,33.34,9800.0,16.7484,16.7534,16.7233,16.7333,9800.0
2006-12-26 10:20:00,33.35,33.41,33.35,33.41,6400.0,16.7383,16.7684,16.7383,16.7684,6400.0
2006-12-26 10:30:00,33.4,33.4,33.38,33.38,4400.0,16.7634,16.7634,16.7534,16.7534,4400.0
2006-12-26 10:40:00,33.38,33.39,33.35,33.38,24800.0,16.7534,16.7584,16.7383,16.7534,24800.0
2006-12-26 10:50:00,33.38,33.45,33.38,33.44,22400.0,16.7534,16.7885,16.7534,16.7835,22400.0
2006-12-26 11:00:00,33.45,33.48,33.43,33.44,26800.0,16.7885,16.8036,16.7785,16.7835,26800.0
2006-12-26 11:10:00,33.44,33.46,33.43,33.43,16200.0,16.7835,16.7935,16.7785,16.7785,16200.0
2006-12-26 11:20:00,33.43,33.47,33.43,33.45,22400.0,16.7785,16.7985,16.7785,16.7885,22400.0
2006-12-26 11:30:00,33.46,33.48,33.44,33.46,20600.0,16.7935,16.8036,16.7835,16.7935,20600.0
2006-12-26 11:40:00,33.46,33.47,33.44,33.45,14200.0,16.7935,16.7985,16.7835,16.7885,14200.0
2006-12-26 11:50:00,33.45,33.46,33.45,33.46,18200.0,16.7885,16.7935,16.7885,16.7935,18200.0
2006-12-26 12:00:00,33.45,33.46,33.44,33.45,29800.0,16.7885,16.7935,16.7835,16.7885,29800.0
2006-12-26 12:10:00,33.45,33.48,33.44,33.48,72200.0,16.7885,16.8036,16.7835,16.8036,72200.0
2006-12-26 12:20:00,33.48,33.48,33.45,33.47,30800.0,16.8036,16.8036,16.7885,16.7985,30800.0
2006-12-26 12:30:00,33.46,33.52,33.45,33.49,23000.0,16.7935,16.8236,16.7885,16.8086,23000.0
2006-12-26 12:40:00,33.49,33.51,33.49,33.49,9800.0,16.8086,16.8186,16.8086,16.8086,9800.0
2006-12-26 12:50:00,33.49,33.5,33.48,33.49,8000.0,16.8086,16.8136,16.8036,16.8086,8000.0
2006-12-26 13:00:00,33.49,33.49,33.44,33.44,13200.0,16.8086,16.8086,16.7835,16.7835,13200.0
2006-12-26 13:10:00,33.44,33.45,33.42,33.45,8000.0,16.7835,16.7885,16.7734,16.7885,8000.0
2006-12-26 13:20:00,33.45,33.47,33.44,33.47,4600.0,16.7885,16.7985,16.7835,16.7985,4600.0
2006-12-26 13:30:00,33.47,33.5,33.45,33.47,18200.0,16.7985,16.8136,16.7885,16.7985,18200.0
2006-12-26 13:40:00,33.47,33.52,33.46,33.49,8400.0,16.7985,16.8236,16.7935,16.8086,8400.0
2006-12-26 13:50:00,33.5,33.51,33.47,33.49,6600.0,16.8136,16.8186,16.7985,16.8086,6600.0
2006-12-26 14:00:00,33.48,33.5,33.46,33.48,13400.0,16.8036,16.8136,16.7935,16.8036,13400.0
2006-12-26 14:10:00,33.48,33.48,33.46,33.46,7600.0,16.8036,16.8036,16.7935,16.7935,7600.0
2006-12-26 14:20:00,33.47,33.48,33.46,33.47,14200.0,16.7985,16.8036,16.7935,16.7985,14200.0
2006-12-26 14:30:00,33.47,33.49,33.46,33.48,7200.0,16.7985,16.8086,16.7935,16.8036,7200.0
2006-12-26 14:40:00,33.49,33.51,33.49,33.49,20000.0,16.8086,16.8186,16.8086,16.8086,20000.0
2006-12-26 14:50:00,33.49,33.5,33.47,33.47,6800.0,16.8086,16.8136,16.7985,16.7985,6800.0
2006-12-26 15:00:00,33.48,33.48,33.45,33.47,17800.0,16.8036,16.8036,16.7885,16.7985,17800.0
2006-12-26 15:10:00,33.46,33.48,33.46,33.47,10800.0,16.7935,16.8036,16.7935,16.7985,10800.0
2006-12-26 15:20:00,33.47,33.47,33.41,33.46,53000.0,16.7985,16.7985,16.7684,16.7935,53000.0
2006-12-26 15:30:00,33.47,33.52,33.44,33.5,29600.0,16.7985,16.8236,16.7835,16.8136,29600.0
2006-12-26 15:40:00,33.5,33.51,33.46,33.46,25000.0,16.8136,16.8186,16.7935,16.7935,25000.0
2006-12-26 15:50:00,33.46,33.48,33.46,33.46,31600.0,16.7935,16.8036,16.7935,16.7935,31600.0
2006-12-27 09:30:00,33.56,33.67,33.5,33.66,31600.0,16.8437,16.8989,16.8136,16.8939,31600.0
2006-12-27 09:40:00,33.66,33.68,33.62,33.62,23000.0,16.8939,16.9039,16.8738,16.8738,23000.0
2006-12-27 09:50:00,33.62,33.63,33.57,33.57,18800.0,16.8738,16.8788,16.8487,16.8487,18800.0
2006-12-27 10:00:00,33.56,33.58,33.52,33.56,28200.0,16.8437,16.8538,16.8236,16.8437,28200.0
2006-12-27 10:10:00,33.53,33.54,33.49,33.5,16200.0,16.8287,16.8337,16.8086,16.8136,16200.0
2006-12-27 10:20:00,33.51,33.52,33.49,33.51,9800.0,16.8186,16.8236,16.8086,16.8186,9800.0
2006-12-27 10:30:00,33.51,33.54,33.47,33.48,11200.0,16.8186,16.8337,16.7985,16.8036,11200.0
2006-12-27 10:40:00,33.49,33.51,33.49,33.5,4800.0,16.8086,16.8186,16.8086,16.8136,4800.0
2006-12-27 10:50:00,33.49,33.51,33.49,33.49,7000.0,16.8086,16.8186,16.8086,16.8086,7000.0
2006-12-27 11:00:00,33.49,33.55,33.48,33.52,21400.0,16.8086,16.8387,16.8036,16.8236,21400.0
2006-12-27 11:10:00,33.54,33.55,33.52,33.54,9600.0,16.8337,16.8387,16.8236,16.8337,9600.0
2006-12-27 11:20:00,33.54,33.54,33.49,33.5,12200.0,16.8337,16.8337,16.8086,16.8136,12200.0
2006-12-27 11:30:00,33.5,33.51,33.47,33.49,24200.0,16.8136,16.8186,16.7985,16.8086,24200.0
2006-12-27 11:40:00,33.49,33.53,33.49,33.5,19800.0,16.8086,16.8287,16.8086,16.8136,19800.0
2006-12-27 11:50:00,33.51,33.51,33.49,33.51,7800.0,16.8186,16.8186,16.8086,16.8186,7800.0
2006-12-27 12:00:00,33.51,33.52,33.48,33.49,30400.0,16.8186,16.8236,16.8036,16.8086,30400.0
2006-12-27 12:10:00,33.48,33.49,33.45,33.45,11400.0,16.8036,16.8086,16.7885,16.7885,11400.0
2006-12-27 12:20:00,33.44,33.44,33.42,33.43,23000.0,16.7835,16.7835,16.7734,16.7785,23000.0
2006-12-27 12:30:00,33.43,33.46,33.42,33.43,18800.0,16.7785,16.7935,16.7734,16.7785,18800.0
2006-12-27 12:40:00,33.44,33.44,33.41,33.42,19000.0,16.7835,16.7835,16.7684,16.7734,19000.0
2006-12-27 12:50:00,33.42,33.42,33.34,33.34,13800.0,16.7734,16.7734,16.7333,16.7333,13800.0
2006-12-27 13:00:00,33.34,33.39,33.33,33.38,10600.0,16.7333,16.7584,16.7283,16.7534,10600.0
2006-12-27 13:10:00,33.38,33.38,33.36,33.37,9400.0,16.7534,16.7534,16.7433,16.7484,9400.0
2006-12-27 13:20:00,33.38,33.38,33.35,33.35,21400.0,16.7534,16.7534,16.7383,16.7383,21400.0
2006-12-27 13:30:00,33.35,33.4,33.35,33.38,13800.0,16.7383,16.7634,16.7383,16.7534,13800.0
2006-12-27 13:40:00,33.39,33.39,33.37,33.38,7800.0,16.7584,16.7584,16.7484,16.7534,7800.0
2006-12-27 13:50:00,33.38,33.38,33.35,33.38,19600.0,16.7534,16.7534,16.7383,16.7534,19600.0
2006-12-27 14:00:00,33.39,33.42,33.38,33.38,33400.0,16.7584,16.7734,16.7534,16.7534,33400.0
2006-12-27 14:10:00,33.38,33.43,33.38,33.39,37800.0,16.7534,16.7785,16.7534,16.7584,37800.0
2006-12-27 14:20:00,33.4,33.42,33.37,33.41,17800.0,16.7634,16.7734,16.7484,16.7684,17800.0
2006-12-27 14:30:00,33.41,33.45,33.4,33.43,19200.0,16.7684,16.7885,16.7634,16.7785,19200.0
2006-12-27 14:40:00,33.43,33.44,33.41,33.41,14400.0,16.7785,16.7835,16.7684,16.7684,14400.0
2006-12-27 14:50:00,33.42,33.42,33.39,33.4,11000.0,16.7734,16.7734,16.7584,16.7634,11000.0
2006-12-27 15:00:00,33.4,33.43,33.4,33.42,23200.0,16.7634,16.7785,16.7634,16.7734,23200.0
2006-12-27 15:10:00,33.42,33.43,33.41,33.41,23600.0,16.7734,16.7785,16.7684,16.7684,23600.0
2006-12-27 15:20:00,33.42,33.45,33.42,33.43,18400.0,16.7734,16.7885,16.7734,16.7785,18400.0
2006-12-27 15:30:00,33.43,33.44,33.41,33.42,21200.0,16.7785,16.7835,16.7684,16.7734,21200.0
2006-12-27 15:40:00,33.42,33.45,33.41,33.45,36000.0,16.7734,16.7885,16.7684,16.7885,36000.0
2006-12-27 15:50:00,33.44,33.49,33.43,33.48,60000.0,16.7835,16.8086,16.7785,16.8036,60000.0
2006-12-28 09:30:00,33.48,33.62,33.47,33.54,30800.0,16.8036,16.8738,16.7985,16.8337,30800.0
2006-12-28 09:40:00,33.58,33.58,33.42,33.44,12600.0,16.8538,16.8538,16.7734,16.7835,12600.0
2006-12-28 09:50:00,33.44,33.49,33.43,33.45,12600.0,16.7835,16.8086,16.7785,16.7885,12600.0
2006-12-28 10:00:00,33.45,33.5,33.36,33.48,26400.0,16.7885,16.8136,16.7433,16.8036,26400.0
2006-12-28 10:10:00,33.48,33.48,33.38,33.41,7600.0,16.8036,16.8036,16.7534,16.7684,7600.0
2006-12-28 10:20:00,33.42,33.49,33.36,33.39,18800.0,16.7734,16.8086,16.7433,16.7584,18800.0
2006-12-28 10:30:00,33.4,33.45,33.37,33.4,96000.0,16.7634,16.7885,16.7484,16.7634,96000.0
2006-12-28 10:40:00,33.4,33.47,33.4,33.44,20600.0,16.7634,16.7985,16.7634,16.7835,20600.0
2006-12-28 10:50:00,33.44,33.46,33.42,33.42,18800.0,16.7835,16.7935,16.7734,16.7734,18800.0
2006-12-28 11:00:00,33.41,33.41,33.37,33.37,7000.0,16.7684,16.7684,16.7484,16.7484,7000.0
2006-12-28 11:10:00,33.38,33.42,33.38,33.41,10800.0,16.7534,16.7734,16.7534,16.7684,10800.0
2006-12-28 11:20:00,33.41,33.41,33.38,33.38,9200.0,16.7684,16.7684,16.7534,16.7534,9200.0
2006-12-28 11:30:00,33.38,33.4,33.35,33.38,20000.0,16.7534,16.7634,16.7383,16.7534,20000.0
2006-12-28 11:40:00,33.37,33.37,33.31,33.31,19600.0,16.7484,16.7484,16.7182,16.7182,19600.0
2006-12-28 11:50:00,33.3,33.32,33.27,33.27,11000.0,16.7132,16.7233,16.6982,16.6982,11000.0
2006-12-28 12:00:00,33.27,33.29,33.26,33.26,16400.0,16.6982,16.7082,16.6931,16.6931,16400.0
2006-12-28 12:10:00,33.26,33.27,33.26,33.27,3200.0,16.6931,16.6982,16.6931,16.6982,3200.0
2006-12-28 12:20:00,33.28,33.29,33.22,33.24,16400.0,16.7032,16.7082,16.6731,16.6831,16400.0
2006-12-28 12:30:00,33.24,33.27,33.24,33.24,10000.0,16.6831,16.6982,16.6831,16.6831,10000.0
2006-12-28 12:40:00,33.24,33.24,33.21,33.22,9400.0,16.6831,16.6831,16.668,16.6731,9400.0
2006-12-28 12:50:00,33.22,33.22,33.19,33.2,8200.0,16.6731,16.6731,16.658,16.663,8200.0
2006-12-28 13:00:00,33.2,33.21,33.19,33.21,5400.0,16.663,16.668,16.658,16.668,5400.0
2006-12-28 13:10:00,33.22,33.23,33.21,33.21,7200.0,16.6731,16.6781,16.668,16.668,7200.0
2006-12-28 13:20:00,33.21,33.22,33.2,33.21,4000.0,16.668,16.6731,16.663,16.668,4000.0
2006-12-28 13:30:00,33.21,33.26,33.21,33.22,20000.0,16.668,16.6931,16.668,16.6731,20000.0
2006-12-28 13:40:00,33.23,33.28,33.22,33.28,9000.0,16.6781,16.7032,16.6731,16.7032,9000.0
2006-12-28 13:50:00,33.28,33.28,33.24,33.24,14200.0,16.7032,16.7032,16.6831,16.6831,14200.0
2006-12-28 14:00:00,33.24,33.24,33.23,33.24,7400.0,16.6831,16.6831,16.6781,16.6831,7400.0
2006-12-28 14:10:00,33.25,33.31,33.24,33.3,15600.0,16.6881,16.7182,16.6831,16.7132,15600.0
2006-12-28 14:20:00,33.28,33.29,33.27,33.27,5800.0,16.7032,16.7082,16.6982,16.6982,5800.0
2006-12-28 14:30:00,33.27,33.33,33.27,33.31,18600.0,16.6982,16.7283,16.6982,16.7182,18600.0
2006-12-28 14:40:00,33.31,33.32,33.31,33.32,14000.0,16.7182,16.7233,16.7182,16.7233,14000.0
2006-12-28 14:50:00,33.31,33.32,33.31,33.32,15000.0,16.7182,16.7233,16.7182,16.7233,15000.0
2006-12-28 15:00:00,33.32,33.35,33.32,33.32,21400.0,16.7233,16.7383,16.7233,16.7233,21400.0
2006-12-28 15:10:00,33.32,33.33,33.32,33.32,15400.0,16.7233,16.7283,16.7233,16.7233,15400.0
2006-12-28 15:20:00,33.32,33.33,33.29,33.3,39400.0,16.7233,16.7283,16.7082,16.7132,39400.0
2006-12-28 15:30:00,33.31,33.33,33.3,33.33,16800.0,16.7182,16.7283,16.7132,16.7283,16800.0
2006-12-28 15:40:00,33.32,33.33,33.3,33.31,23600.0,16.7233,16.7283,16.7132,16.7182,23600.0
2006-12-28 15:50:00,33.32,33.32,33.28,33.3,28200.0,16.7233,16.7233,16.7032,16.7132,28200.0
2006-12-29 09:30:00,33.27,33.32,33.27,33.31,19400.0,16.6982,16.7233,16.6982,16.7182,19400.0
2006-12-29 09:40:00,33.31,33.31,33.22,33.27,68600.0,16.7182,16.7182,16.6731,16.6982,68600.0
2006-12-29 09:50:00,33.27,33.27,33.14,33.2,13600.0,16.6982,16.6982,16.6329,16.663,13600.0
2006-12-29 10:00:00,33.2,33.26,33.19,33.25,36200.0,16.663,16.6931,16.658,16.6881,36200.0
2006-12-29 10:10:00,33.26,33.29,33.26,33.29,10800.0,16.6931,16.7082,16.6931,16.7082,10800.0
2006-12-29 10:20:00,33.28,33.3,33.28,33.3,5800.0,16.7032,16.7132,16.7032,16.7132,5800.0
2006-12-29 10:30:00,33.29,33.33,33.29,33.33,11800.0,16.7082,16.7283,16.7082,16.7283,11800.0
2006-12-29 10:40:00,33.33,33.33,33.31,33.32,13200.0,16.7283,16.7283,16.7182,16.7233,13200.0
2006-12-29 10:50:00,33.32,33.32,33.31,33.31,6400.0,16.7233,16.7233,16.7182,16.7182,6400.0
2006-12-29 11:00:00,33.31,33.31,33.3,33.31,5400.0,16.7182,16.7182,16.7132,16.7182,5400.0
2006-12-29 11:10:00,33.31,33.31,33.29,33.29,4800.0,16.7182,16.7182,16.7082,16.7082,4800.0
2006-12-29 11:20:00,33.31,33.31,33.29,33.29,5200.0,16.7182,16.7182,16.7082,16.7082,5200.0
2006-12-29 11:30:00,33.3,33.3,33.29,33.29,6000.0,16.7132,16.7132,16.7082,16.7082,6000.0
2006-12-29 11:40:00,33.29,33.3,33.28,33.3,3600.0,16.7082,16.7132,16.7032,16.7132,3600.0
2006-12-29 11:50:00,33.32,33.32,33.3,33.3,3000.0,16.7233,16.7233,16.7132,16.7132,3000.0
2006-12-29 12:00:00,33.31,33.32,33.29,33.31,9400.0,16.7182,16.7233,16.7082,16.7182,9400.0
2006-12-29 12:10:00,33.31,33.31,33.29,33.3,9400.0,16.7182,16.7182,16.7082,16.7132,9400.0
2006-12-29 12:20:00,33.3,33.3,33.29,33.3,11800.0,16.7132,16.7132,16.7082,16.7132,11800.0
2006-12-29 12:30:00,33.28,33.29,33.27,33.27,6200.0,16.7032,16.7082,16.6982,16.6982,6200.0
2006-12-29 12:40:00,33.27,33.31,33.27,33.3,11400.0,16.6982,16.7182,16.6982,16.7132,11400.0
2006-12-29 12:50:00,33.29,33.3,33.29,33.3,3200.0,16.7082,16.7132,16.7082,16.7132,3200.0
2006-12-29 13:00:00,33.29,33.3,33.27,33.28,13400.0,16.7082,16.7132,16.6982,16.7032,13400.0
2006-12-29 13:10:00,33.29,33.29,33.28,33.29,4200.0,16.7082,16.7082,16.7032,16.7082,4200.0
2006-12-29 13:20:00,33.27,33.29,33.26,33.26,5400.0,16.6982,16.7082,16.6931,16.6931,5400.0
2006-12-29 13:30:00,33.27,33.27,33.25,33.27,5800.0,16.6982,16.6982,16.6881,16.6982,5800.0
2006-12-29 13:40:00,33.27,33.3,33.26,33.27,12400.0,16.6982,16.7132,16.6931,16.6982,12400.0
2006-12-29 13:50:00,33.26,33.26,33.19,33.2,32400.0,16.6931,16.6931,16.658,16.663,32400.0
2006-12-29 14:00:00,33.2,33.21,33.2,33.21,4800.0,16.663,16.668,16.663,16.668,4800.0
2006-12-29 14:10:00,33.2,33.21,33.19,33.2,5800.0,16.663,16.668,16.658,16.663,5800.0
2006-12-29 14:20:00,33.21,33.21,33.16,33.17,9600.0,16.668,16.668,16.643,16.648,9600.0
2006-12-29 14:30:00,33.16,33.17,33.14,33.17,10000.0,16.643,16.648,16.6329,16.648,10000.0
2006-12-29 14:40:00,33.18,33.18,33.15,33.17,7600.0,16.653,16.653,16.6379,16.648,7600.0
2006-12-29 14:50:00,33.16,33.18,33.15,33.18,11000.0,16.643,16.653,16.6379,16.653,11000.0
2006-12-29 15:00:00,33.17,33.19,33.17,33.19,11600.0,16.648,16.658,16.648,16.658,11600.0
2006-12-29 15:10:00,33.21,33.21,33.18,33.21,13800.0,16.668,16.668,16.653,16.668,13800.0
2006-12-29 15:20:00,33.2,33.21,33.03,33.06,57200.0,16.663,16.668,16.5777,16.5928,57200.0
2006-12-29 15:30:00,33.06,33.16,33.06,33.13,29800.0,16.5928,16.643,16.5928,16.6279,29800.0
2006-12-29 15:40:00,33.15,33.28,33.15,33.28,101800.0,16.6379,16.7032,16.6379,16.7032,101800.0
2006-12-29 15:50:00,33.27,33.32,33.13,33.13,172800.0,16.6982,16.7233,16.6279,16.6279,172800.0
2007-01-03 09:30:00,33.23,33.35,33.2,33.32,87400.0,16.6781,16.7383,16.663,16.7233,87400.0
2007-01-03 09:40:00,33.32,33.35,33.27,33.29,53400.0,16.7233,16.7383,16.6982,16.7082,53400.0
2007-01-03 09:50:00,33.27,33.32,33.21,33.22,46800.0,16.6982,16.7233,16.668,16.6731,46800.0
2007-01-03 10:00:00,33.24,33.35,33.22,33.31,69000.0,16.6831,16.7383,16.6731,16.7182,69000.0
2007-01-03 10:10:00,33.3,33.54,33.27,33.52,71600.0,16.7132,16.8337,16.6982,16.8236,71600.0
2007-01-03 10:20:00,33.52,33.76,33.43,33.75,76000.0,16.8236,16.9441,16.7785,16.9391,76000.0
2007-01-03 10:30:00,33.74,33.77,33.63,33.74,42000.0,16.9341,16.9491,16.8788,16.9341,42000.0
2007-01-03 10:40:00,33.77,33.77,33.69,33.69,11000.0,16.9491,16.9491,16.909,16.909,11000.0
2007-01-03 10:50:00,33.67,33.68,33.6,33.63,31800.0,16.8989,16.9039,16.8638,16.8788,31800.0
2007-01-03 11:00:00,33.63,33.65,33.57,33.59,42400.0,16.8788,16.8889,16.8487,16.8588,42400.0
2007-01-03 11:10:00,33.6,33.66,33.6,33.63,19800.0,16.8638,16.8939,16.8638,16.8788,19800.0
2007-01-03 11:20:00,33.63,33.7,33.63,33.67,38200.0,16.8788,16.914,16.8788,16.8989,38200.0
2007-01-03 11:30:00,33.66,33.66,33.6,33.6,24600.0,16.8939,16.8939,16.8638,16.8638,24600.0
2007-01-03 11:40:00,33.58,33.59,33.54,33.56,20200.0,16.8538,16.8588,16.8337,16.8437,20200.0
2007-01-03 11:50:00,33.56,33.57,33.54,33.54,8400.0,16.8437,16.8487,16.8337,16.8337,8400.0
2007-01-03 12:00:00,33.54,33.55,33.5,33.5,24400.0,16.8337,16.8387,16.8136,16.8136,24400.0
2007-01-03 12:10:00,33.51,33.56,33.49,33.54,23400.0,16.8186,16.8437,16.8086,16.8337,23400.0
2007-01-03 12:20:00,33.55,33.56,33.52,33.53,11600.0,16.8387,16.8437,16.8236,16.8287,11600.0
2007-01-03 12:30:00,33.52,33.54,33.49,33.52,27000.0,16.8236,16.8337,16.8086,16.8236,27000.0
2007-01-03 12:40:00,33.51,33.56,33.51,33.55,21800.0,16.8186,16.8437,16.8186,16.8387,21800.0
2007-01-03 12:50:00,33.55,33.59,33.54,33.59,7000.0,16.8387,16.8588,16.8337,16.8588,7000.0
2007-01-03 13:00:00,33.59,33.6,33.56,33.57,9600.0,16.8588,16.8638,16.8437,16.8487,9600.0
2007-01-03 13:10:00,33.57,33.58,33.52,33.53,24800.0,16.8487,16.8538,16.8236,16.8287,24800.0
2007-01-03 13:20:00,33.54,33.54,33.49,33.52,19000.0,16.8337,16.8337,16.8086,16.8236,19000.0
2007-01-03 13:30:00,33.52,33.56,33.49,33.52,17800.0,16.8236,16.8437,16.8086,16.8236,17800.0
2007-01-03 13:40:00,33.52,33.52,33.47,33.5,21000.0,16.8236,16.8236,16.7985,16.8136,21000.0
2007-01-03 13:50:00,33.49,33.57,33.49,33.53,26400.0,16.8086,16.8487,16.8086,16.8287,26400.0
2007-01-03 14:00:00,33.52,33.55,33.47,33.51,68800.0,16.8236,16.8387,16.7985,16.8186,68800.0
2007-01-03 14:10:00,33.51,33.51,33.36,33.46,38600.0,16.8186,16.8186,16.7433,16.7935,38600.0
2007-01-03 14:20:00,33.44,33.52,33.44,33.49,19800.0,16.7835,16.8236,16.7835,16.8086,19800.0
2007-01-03 14:30:00,33.49,33.52,33.45,33.48,27000.0,16.8086,16.8236,16.7885,16.8036,27000.0
2007-01-03 14:40:00,33.48,33.49,33.33,33.4,35800.0,16.8036,16.8086,16.7283,16.7634,35800.0
2007-01-03 14:50:00,33.41,33.41,33.26,33.27,26200.0,16.7684,16.7684,16.6931,16.6982,26200.0
2007-01-03 15:00:00,33.26,33.35,33.26,33.34,21600.0,16.6931,16.7383,16.6931,16.7333,21600.0
2007-01-03 15:10:00,33.35,33.37,33.29,33.29,14800.0,16.7383,16.7484,16.7082,16.7082,14800.0
2007-01-03 15:20:00,33.29,33.34,33.27,33.27,22400.0,16.7082,16.7333,16.6982,16.6982,22400.0
2007-01-03 15:30:00,33.27,33.34,33.25,33.32,26400.0,16.6982,16.7333,16.6881,16.7233,26400.0
2007-01-03 15:40:00,33.31,33.34,33.29,33.32,21200.0,16.7182,16.7333,16.7082,16.7233,21200.0
2007-01-03 15:50:00,33.32,33.35,33.29,33.33,74200.0,16.7233,16.7383,16.7082,16.7283,74200.0
2007-01-04 09:30:00,33.28,33.35,33.19,33.35,69800.0,16.7032,16.7383,16.658,16.7383,69800.0
2007-01-04 09:40:00,33.35,33.4,33.29,33.34,44800.0,16.7383,16.7634,16.7082,16.7333,44800.0
2007-01-04 09:50:00,33.35,33.4,33.3,33.33,30800.0,16.7383,16.7634,16.7132,16.7283,30800.0
2007-01-04 10:00:00,33.32,33.33,33.08,33.12,53800.0,16.7233,16.7283,16.6028,16.6229,53800.0
2007-01-04 10:10:00,33.12,33.27,33.11,33.24,35600.0,16.6229,16.6982,16.6179,16.6831,35600.0
2007-01-04 10:20:00,33.24,33.28,33.2,33.24,35400.0,16.6831,16.7032,16.663,16.6831,35400.0
2007-01-04 10:30:00,33.25,33.32,33.18,33.19,35000.0,16.6881,16.7233,16.653,16.658,35000.0
2007-01-04 10:40:00,33.19,33.31,33.19,33.27,36200.0,16.658,16.7182,16.658,16.6982,36200.0
2007-01-04 10:50:00,33.26,33.33,33.24,33.27,73200.0,16.6931,16.7283,16.6831,16.6982,73200.0
2007-01-04 11:00:00,33.27,33.35,33.27,33.33,17200.0,16.6982,16.7383,16.6982,16.7283,17200.0
2007-01-04 11:10:00,33.33,33.33,33.23,33.24,21800.0,16.7283,16.7283,16.6781,16.6831,21800.0
2007-01-04 11:20:00,33.24,33.26,33.23,33.24,16000.0,16.6831,16.6931,16.6781,16.6831,16000.0
2007-01-04 11:30:00,33.24,33.26,33.22,33.26,18000.0,16.6831,16.6931,16.6731,16.6931,18000.0
2007-01-04 11:40:00,33.25,33.31,33.24,33.3,20200.0,16.6881,16.7182,16.6831,16.7132,20200.0
2007-01-04 11:50:00,33.3,33.31,33.24,33.24,17000.0,16.7132,16.7182,16.6831,16.6831,17000.0
2007-01-04 12:00:00,33.25,33.25,33.2,33.21,27800.0,16.6881,16.6881,16.663,16.668,27800.0
2007-01-04 12:10:00,33.21,33.23,33.18,33.23,38800.0,16.668,16.6781,16.653,16.6781,38800.0
2007-01-04 12:20:00,33.24,33.28,33.18,33.18,31400.0,16.6831,16.7032,16.653,16.653,31400.0
2007-01-04 12:30:00,33.19,33.19,33.13,33.16,14600.0,16.658,16.658,16.6279,16.643,14600.0
2007-01-04 12:40:00,33.15,33.15,33.1,33.1,13600.0,16.6379,16.6379,16.6128,16.6128,13600.0
2007-01-04 12:50:00,33.1,33.13,33.1,33.12,5400.0,16.6128,16.6279,16.6128,16.6229,5400.0
2007-01-04 13:00:00,33.12,33.14,33.11,33.14,12200.0,16.6229,16.6329,16.6179,16.6329,12200.0
2007-01-04 13:10:00,33.14,33.15,33.12,33.13,14800.0,16.6329,16.6379,16.6229,16.6279,14800.0
2007-01-04 13:20:00,33.13,33.13,33.04,33.07,41600.0,16.6279,16.6279,16.5827,16.5978,41600.0
2007-01-04 13:30:00,33.08,33.15,33.07,33.09,52600.0,16.6028,16.6379,16.5978,16.6078,52600.0
2007-01-04 13:40:00,33.1,33.13,33.08,33.1,39600.0,16.6128,16.6279,16.6028,16.6128,39600.0
2007-01-04 13:50:00,33.1,33.14,33.09,33.13,50000.0,16.6128,16.6329,16.6078,16.6279,50000.0
2007-01-04 14:00:00,33.13,33.2,33.13,33.17,55200.0,16.6279,16.663,16.6279,16.648,55200.0
2007-01-04 14:10:00,33.17,33.23,33.13,33.19,42400.0,16.648,16.6781,16.6279,16.658,42400.0
2007-01-04 14:20:00,33.18,33.18,33.12,33.15,25800.0,16.653,16.653,16.6229,16.6379,25800.0
2007-01-04 14:30:00,33.15,33.22,33.1,33.12,30600.0,16.6379,16.6731,16.6128,16.6229,30600.0
2007-01-04 14:40:00,33.11,33.19,33.11,33.15,52000.0,16.6179,16.658,16.6179,16.6379,52000.0
2007-01-04 14:50:00,33.16,33.21,33.13,33.21,58000.0,16.643,16.668,16.6279,16.668,58000.0
2007-01-04 15:00:00,33.22,33.22,33.17,33.2,44600.0,16.6731,16.6731,16.648,16.663,44600.0
2007-01-04 15:10:00,33.2,33.24,33.2,33.24,47000.0,16.663,16.6831,16.663,16.6831,47000.0
2007-01-04 15:20:00,33.23,33.25,33.22,33.24,40400.0,16.6781,16.6881,16.6731,16.6831,40400.0
2007-01-04 15:30:00,33.24,33.28,33.21,33.28,58800.0,16.6831,16.7032,16.668,16.7032,58800.0
2007-01-04 15:40:00,33.28,33.32,33.26,33.28,60600.0,16.7032,16.7233,16.6931,16.7032,60600.0
2007-01-04 15:50:00,33.25,33.28,33.23,33.23,99200.0,16.6881,16.7032,16.6781,16.6781,99200.0
2007-01-05 09:30:00,33.07,33.16,32.77,32.81,81200.0,16.5978,16.643,16.4472,16.4673,81200.0
2007-01-05 09:40:00,32.81,32.81,32.7,32.8,94000.0,16.4673,16.4673,16.4121,16.4623,94000.0
2007-01-05 09:50:00,32.79,32.83,32.75,32.8,36000.0,16.4573,16.4773,16.4372,16.4623,36000.0
2007-01-05 10:00:00,32.8,32.88,32.76,32.82,26600.0,16.4623,16.5024,16.4422,16.4723,26600.0
2007-01-05 10:10:00,32.82,32.88,32.82,32.84,51600.0,16.4723,16.5024,16.4723,16.4823,51600.0
2007-01-05 10:20:00,32.84,32.87,32.83,32.86,32200.0,16.4823,16.4974,16.4773,16.4924,32200.0
2007-01-05 10:30:00,32.85,32.88,32.79,32.81,40000.0,16.4874,16.5024,16.4573,16.4673,40000.0
2007-01-05 10:40:00,32.83,32.84,32.76,32.77,27000.0,16.4773,16.4823,16.4422,16.4472,27000.0
2007-01-05 10:50:00,32.77,32.77,32.73,32.74,21000.0,16.4472,16.4472,16.4271,16.4322,21000.0
2007-01-05 11:00:00,32.74,32.76,32.65,32.65,38000.0,16.4322,16.4422,16.387,16.387,38000.0
2007-01-05 11:10:00,32.66,32.66,32.51,32.54,49400.0,16.392,16.392,16.3167,16.3318,49400.0
2007-01-05 11:20:00,32.55,32.57,32.48,32.49,45000.0,16.3368,16.3468,16.3017,16.3067,45000.0
2007-01-05 11:30:00,32.48,32.58,32.48,32.56,48800.0,16.3017,16.3519,16.3017,16.3418,48800.0
2007-01-05 11:40:00,32.56,32.58,32.54,32.58,59400.0,16.3418,16.3519,16.3318,16.3519,59400.0
2007-01-05 11:50:00,32.58,32.59,32.53,32.53,58600.0,16.3519,16.3569,16.3268,16.3268,58600.0
2007-01-05 12:00:00,32.55,32.58,32.52,32.57,56000.0,16.3368,16.3519,16.3217,16.3468,56000.0
2007-01-05 12:10:00,32.56,32.58,32.49,32.49,44800.0,16.3418,16.3519,16.3067,16.3067,44800.0
2007-01-05 12:20:00,32.49,32.49,32.46,32.46,16600.0,16.3067,16.3067,16.2916,16.2916,16600.0
2007-01-05 12:30:00,32.47,32.52,32.47,32.52,9800.0,16.2966,16.3217,16.2966,16.3217,9800.0
2007-01-05 12:40:00,32.51,32.51,32.48,32.49,14000.0,16.3167,16.3167,16.3017,16.3067,14000.0
2007-01-05 12:50:00,32.49,32.5,32.47,32.49,11800.0,16.3067,16.3117,16.2966,16.3067,11800.0
2007-01-05 13:00:00,32.49,32.49,32.42,32.45,26200.0,16.3067,16.3067,16.2715,16.2866,26200.0
2007-01-05 13:10:00,32.44,32.49,32.43,32.46,10000.0,16.2816,16.3067,16.2766,16.2916,10000.0
2007-01-05 13:20:00,32.44,32.57,32.44,32.54,32000.0,16.2816,16.3468,16.2816,16.3318,32000.0
2007-01-05 13:30:00,32.54,32.55,32.51,32.54,24800.0,16.3318,16.3368,16.3167,16.3318,24800.0
2007-01-05 13:40:00,32.54,32.59,32.52,32.56,23800.0,16.3318,16.3569,16.3217,16.3418,23800.0
2007-01-05 13:50:00,32.56,32.62,32.56,32.59,21400.0,16.3418,16.3719,16.3418,16.3569,21400.0
2007-01-05 14:00:00,32.58,32.6,32.51,32.51,54800.0,16.3519,16.3619,16.3167,16.3167,54800.0
2007-01-05 14:10:00,32.52,32.56,32.51,32.52,40000.0,16.3217,16.3418,16.3167,16.3217,40000.0
2007-01-05 14:20:00,32.51,32.54,32.48,32.54,33600.0,16.3167,16.3318,16.3017,16.3318,33600.0
2007-01-05 14:30:00,32.53,32.6,32.52,32.56,63000.0,16.3268,16.3619,16.3217,16.3418,63000.0
2007-01-05 14:40:00,32.56,32.56,32.49,32.52,24400.0,16.3418,16.3418,16.3067,16.3217,24400.0
2007-01-05 14:50:00,32.53,32.53,32.47,32.48,20000.0,16.3268,16.3268,16.2966,16.3017,20000.0
2007-01-05 15:00:00,32.49,32.52,32.43,32.51,27800.0,16.3067,16.3217,16.2766,16.3167,27800.0
2007-01-05 15:10:00,32.51,32.53,32.49,32.52,22800.0,16.3167,16.3268,16.3067,16.3217,22800.0
2007-01-05 15:20:00,32.52,32.53,32.49,32.51,39600.0,16.3217,16.3268,16.3067,16.3167,39600.0
2007-01-05 15:30:00,32.5,32.5,32.47,32.49,29600.0,16.3117,16.3117,16.2966,16.3067,29600.0
2007-01-05 15:40:00,32.5,32.53,32.49,32.49,58600.0,16.3117,16.3268,16.3067,16.3067,58600.0
2007-01-05 15:50:00,32.49,32.53,32.46,32.49,133400.0,16.3067,16.3268,16.2916,16.3067,133400.0
2007-01-08 09:30:00,32.57,32.57,32.4,32.4,46400.0,16.3468,16.3468,16.2615,16.2615,46400.0
2007-01-08 09:40:00,32.42,32.63,32.41,32.63,31200.0,16.2715,16.3769,16.2665,16.3769,31200.0
2007-01-08 09:50:00,32.63,32.63,32.41,32.46,69600.0,16.3769,16.3769,16.2665,16.2916,69600.0
2007-01-08 10:00:00,32.49,32.6,32.49,32.6,48600.0,16.3067,16.3619,16.3067,16.3619,48600.0
2007-01-08 10:10:00,32.6,32.6,32.52,32.6,24800.0,16.3619,16.3619,16.3217,16.3619,24800.0
2007-01-08 10:20:00,32.6,32.6,32.47,32.49,25400.0,16.3619,16.3619,16.2966,16.3067,25400.0
2007-01-08 10:30:00,32.5,32.58,32.5,32.52,26200.0,16.3117,16.3519,16.3117,16.3217,26200.0
2007-01-08 10:40:00,32.52,32.58,32.51,32.55,31000.0,16.3217,16.3519,16.3167,16.3368,31000.0
2007-01-08 10:50:00,32.55,32.55,32.47,32.49,28200.0,16.3368,16.3368,16.2966,16.3067,28200.0
2007-01-08 11:00:00,32.48,32.54,32.47,32.48,20200.0,16.3017,16.3318,16.2966,16.3017,20200.0
2007-01-08 11:10:00,32.48,32.52,32.46,32.52,23600.0,16.3017,16.3217,16.2916,16.3217,23600.0
2007-01-08 11:20:00,32.52,32.57,32.48,32.49,53600.0,16.3217,16.3468,16.3017,16.3067,53600.0
2007-01-08 11:30:00,32.48,32.49,32.44,32.48,24600.0,16.3017,16.3067,16.2816,16.3017,24600.0
2007-01-08 11:40:00,32.47,32.52,32.47,32.48,18000.0,16.2966,16.3217,16.2966,16.3017,18000.0
2007-01-08 11:50:00,32.49,32.49,32.43,32.43,12200.0,16.3067,16.3067,16.2766,16.2766,12200.0
2007-01-08 12:00:00,32.43,32.43,32.37,32.4,11600.0,16.2766,16.2766,16.2465,16.2615,11600.0
2007-01-08 12:10:00,32.4,32.41,32.35,32.36,12600.0,16.2615,16.2665,16.2364,16.2414,12600.0
2007-01-08 12:20:00,32.35,32.35,32.3,32.32,14000.0,16.2364,16.2364,16.2113,16.2214,14000.0
2007-01-08 12:30:00,32.33,32.35,32.3,32.31,10400.0,16.2264,16.2364,16.2113,16.2163,10400.0
2007-01-08 12:40:00,32.31,32.34,32.26,32.32,33000.0,16.2163,16.2314,16.1912,16.2214,33000.0
2007-01-08 12:50:00,32.32,32.33,32.25,32.25,11400.0,16.2214,16.2264,16.1862,16.1862,11400.0
2007-01-08 13:00:00,32.25,32.25,32.18,32.19,31400.0,16.1862,16.1862,16.1511,16.1561,31400.0
2007-01-08 13:10:00,32.19,32.2,32.16,32.2,22600.0,16.1561,16.1611,16.1411,16.1611,22600.0
2007-01-08 13:20:00,32.18,32.2,32.17,32.2,13200.0,16.1511,16.1611,16.1461,16.1611,13200.0
2007-01-08 13:30:00,32.21,32.29,32.21,32.27,15600.0,16.1662,16.2063,16.1662,16.1963,15600.0
2007-01-08 13:40:00,32.27,32.34,32.24,32.27,29400.0,16.1963,16.2314,16.1812,16.1963,29400.0
2007-01-08 13:50:00,32.26,32.3,32.23,32.27,19400.0,16.1912,16.2113,16.1762,16.1963,19400.0
2007-01-08 14:00:00,32.27,32.29,32.24,32.25,16600.0,16.1963,16.2063,16.1812,16.1862,16600.0
2007-01-08 14:10:00,32.25,32.33,32.24,32.33,26800.0,16.1862,16.2264,16.1812,16.2264,26800.0
2007-01-08 14:20:00,32.32,32.35,32.31,32.31,11600.0,16.2214,16.2364,16.2163,16.2163,11600.0
2007-01-08 14:30:00,32.3,32.32,32.29,32.31,12400.0,16.2113,16.2214,16.2063,16.2163,12400.0
2007-01-08 14:40:00,32.31,32.33,32.29,32.32,166400.0,16.2163,16.2264,16.2063,16.2214,166400.0
2007-01-08 14:50:00,32.32,32.34,32.31,32.33,11400.0,16.2214,16.2314,16.2163,16.2264,11400.0
2007-01-08 15:00:00,32.32,32.37,32.3,32.37,20600.0,16.2214,16.2465,16.2113,16.2465,20600.0
2007-01-08 15:10:00,32.37,32.42,32.34,32.35,40400.0,16.2465,16.2715,16.2314,16.2364,40400.0
2007-01-08 15:20:00,32.36,32.39,32.34,32.35,17200.0,16.2414,16.2565,16.2314,16.2364,17200.0
2007-01-08 15:30:00,32.35,32.44,32.35,32.41,63400.0,16.2364,16.2816,16.2364,16.2665,63400.0
2007-01-08 15:40:00,32.41,32.45,32.41,32.42,33600.0,16.2665,16.2866,16.2665,16.2715,33600.0
2007-01-08 15:50:00,32.43,32.5,32.42,32.48,245800.0,16.2766,16.3117,16.2715,16.3017,245800.0
2007-01-09 09:30:00,32.52,32.63,32.44,32.6,736800.0,16.3217,16.3769,16.2816,16.3619,736800.0
2007-01-09 09:40:00,32.59,32.6,32.51,32.58,101400.0,16.3569,16.3619,16.3167,16.3519,101400.0
2007-01-09 09:50:00,32.57,32.66,32.56,32.62,51600.0,16.3468,16.392,16.3418,16.3719,51600.0
2007-01-09 10:00:00,32.63,32.7,32.61,32.69,65600.0,16.3769,16.4121,16.3669,16.4071,65600.0
2007-01-09 10:10:00,32.7,32.81,32.7,32.79,72800.0,16.4121,16.4673,16.4121,16.4573,72800.0
2007-01-09 10:20:00,32.78,33.06,32.77,33.05,78400.0,16.4522,16.5928,16.4472,16.5877,78400.0
2007-01-09 10:30:00,33.05,33.06,32.93,32.99,79600.0,16.5877,16.5928,16.5275,16.5576,79600.0
2007-01-09 10:40:00,33.0,33.0,32.97,32.99,49000.0,16.5626,16.5626,16.5476,16.5576,49000.0
2007-01-09 10:50:00,32.99,32.99,32.94,32.97,60200.0,16.5576,16.5576,16.5325,16.5476,60200.0
2007-01-09 11:00:00,32.96,32.98,32.94,32.94,49600.0,16.5426,16.5526,16.5325,16.5325,49600.0
2007-01-09 11:10:00,32.94,32.95,32.93,32.93,53600.0,16.5325,16.5376,16.5275,16.5275,53600.0
2007-01-09 11:20:00,32.93,32.93,32.85,32.88,69200.0,16.5275,16.5275,16.4874,16.5024,69200.0
2007-01-09 11:30:00,32.88,32.9,32.86,32.9,45600.0,16.5024,16.5125,16.4924,16.5125,45600.0
2007-01-09 11:40:00,32.9,32.9,32.8,32.83,65600.0,16.5125,16.5125,16.4623,16.4773,65600.0
2007-01-09 11:50:00,32.83,32.87,32.8,32.82,56600.0,16.4773,16.4974,16.4623,16.4723,56600.0
2007-01-09 12:00:00,32.82,32.87,32.81,32.86,38400.0,16.4723,16.4974,16.4673,16.4924,38400.0
2007-01-09 12:10:00,32.86,32.89,32.84,32.89,37800.0,16.4924,16.5074,16.4823,16.5074,37800.0
2007-01-09 12:20:00,32.89,32.91,32.87,32.9,51200.0,16.5074,16.5175,16.4974,16.5125,51200.0
2007-01-09 12:30:00,32.9,32.91,32.89,32.9,51000.0,16.5125,16.5175,16.5074,16.5125,51000.0
2007-01-09 12:40:00,32.91,32.99,32.9,32.97,74400.0,16.5175,16.5576,16.5125,16.5476,74400.0
2007-01-09 12:50:00,32.97,33.1,32.97,33.05,84000.0,16.5476,16.6128,16.5476,16.5877,84000.0
2007-01-09 13:00:00,33.05,33.1,33.05,33.08,60800.0,16.5877,16.6128,16.5877,16.6028,60800.0
2007-01-09 13:10:00,33.08,33.15,33.08,33.12,72200.0,16.6028,16.6379,16.6028,16.6229,72200.0
2007-01-09 13:20:00,33.12,33.16,33.1,33.15,104200.0,16.6229,16.643,16.6128,16.6379,104200.0
2007-01-09 13:30:00,33.15,33.16,33.06,33.07,62400.0,16.6379,16.643,16.5928,16.5978,62400.0
2007-01-09 13:40:00,33.06,33.09,33.02,33.06,62000.0,16.5928,16.6078,16.5727,16.5928,62000.0
2007-01-09 13:50:00,33.06,33.06,32.99,33.04,40800.0,16.5928,16.5928,16.5576,16.5827,40800.0
2007-01-09 14:00:00,33.04,33.13,33.04,33.09,67800.0,16.5827,16.6279,16.5827,16.6078,67800.0
2007-01-09 14:10:00,33.1,33.12,33.05,33.07,42800.0,16.6128,16.6229,16.5877,16.5978,42800.0
2007-01-09 14:20:00,33.07,33.1,33.04,33.06,37200.0,16.5978,16.6128,16.5827,16.5928,37200.0
2007-01-09 14:30:00,33.07,33.13,33.04,33.09,52600.0,16.5978,16.6279,16.5827,16.6078,52600.0
2007-01-09 14:40:00,33.09,33.16,33.08,33.16,50600.0,16.6078,16.643,16.6028,16.643,50600.0
2007-01-09 14:50:00,33.16,33.22,33.12,33.18,87000.0,16.643,16.6731,16.6229,16.653,87000.0
2007-01-09 15:00:00,33.17,33.23,33.16,33.22,116400.0,16.648,16.6781,16.643,16.6731,116400.0
2007-01-09 15:10:00,33.22,33.32,33.21,33.3,131200.0,16.6731,16.7233,16.668,16.7132,131200.0
2007-01-09 15:20:00,33.3,33.33,33.26,33.32,195400.0,16.7132,16.7283,16.6931,16.7233,195400.0
2007-01-09 15:30:00,33.31,33.35,33.28,33.29,117800.0,16.7182,16.7383,16.7032,16.7082,117800.0
2007-01-09 15:40:00,33.29,33.31,33.18,33.18,150600.0,16.7082,16.7182,16.653,16.653,150600.0
2007-01-09 15:50:00,33.17,33.23,33.13,33.19,233800.0,16.648,16.6781,16.6279,16.658,233800.0
2007-01-10 09:30:00,33.06,33.24,33.06,33.1,27200.0,16.5928,16.6831,16.5928,16.6128,27200.0
2007-01-10 09:40:00,33.09,33.13,33.04,33.08,51800.0,16.6078,16.6279,16.5827,16.6028,51800.0
2007-01-10 09:50:00,33.09,33.1,33.04,33.09,42800.0,16.6078,16.6128,16.5827,16.6078,42800.0
2007-01-10 10:00:00,33.1,33.19,33.04,33.13,38000.0,16.6128,16.658,16.5827,16.6279,38000.0
2007-01-10 10:10:00,33.12,33.18,33.09,33.17,35600.0,16.6229,16.653,16.6078,16.648,35600.0
2007-01-10 10:20:00,33.17,33.18,33.08,33.1,48000.0,16.648,16.653,16.6028,16.6128,48000.0
2007-01-10 10:30:00,33.09,33.11,33.0,33.04,73400.0,16.6078,16.6179,16.5626,16.5827,73400.0
2007-01-10 10:40:00,33.04,33.07,33.0,33.05,48000.0,16.5827,16.5978,16.5626,16.5877,48000.0
2007-01-10 10:50:00,33.05,33.1,33.05,33.07,48200.0,16.5877,16.6128,16.5877,16.5978,48200.0
2007-01-10 11:00:00,33.07,33.08,33.02,33.07,55600.0,16.5978,16.6028,16.5727,16.5978,55600.0
2007-01-10 11:10:00,33.07,33.07,33.02,33.02,31000.0,16.5978,16.5978,16.5727,16.5727,31000.0
2007-01-10 11:20:00,33.02,33.03,33.01,33.02,18200.0,16.5727,16.5777,16.5677,16.5727,18200.0
2007-01-10 11:30:00,33.02,33.04,33.0,33.02,22000.0,16.5727,16.5827,16.5626,16.5727,22000.0
2007-01-10 11:40:00,33.02,33.07,33.02,33.06,19000.0,16.5727,16.5978,16.5727,16.5928,19000.0
2007-01-10 11:50:00,33.07,33.08,33.0,33.0,27000.0,16.5978,16.6028,16.5626,16.5626,27000.0
2007-01-10 12:00:00,33.0,33.0,32.94,32.95,24000.0,16.5626,16.5626,16.5325,16.5376,24000.0
2007-01-10 12:10:00,32.95,32.96,32.94,32.96,15200.0,16.5376,16.5426,16.5325,16.5426,15200.0
2007-01-10 12:20:00,32.96,32.98,32.94,32.96,35400.0,16.5426,16.5526,16.5325,16.5426,35400.0
2007-01-10 12:30:00,32.96,32.99,32.92,32.97,30600.0,16.5426,16.5576,16.5225,16.5476,30600.0
2007-01-10 12:40:00,32.99,33.06,32.98,33.04,24600.0,16.5576,16.5928,16.5526,16.5827,24600.0
2007-01-10 12:50:00,33.04,33.1,33.03,33.04,28800.0,16.5827,16.6128,16.5777,16.5827,28800.0
2007-01-10 13:00:00,33.03,33.06,33.01,33.04,16600.0,16.5777,16.5928,16.5677,16.5827,16600.0
2007-01-10 13:10:00,33.04,33.08,33.04,33.05,26400.0,16.5827,16.6028,16.5827,16.5877,26400.0
2007-01-10 13:20:00,33.06,33.06,33.04,33.05,14000.0,16.5928,16.5928,16.5827,16.5877,14000.0
2007-01-10 13:30:00,33.05,33.07,33.04,33.07,22400.0,16.5877,16.5978,16.5827,16.5978,22400.0
2007-01-10 13:40:00,33.07,33.12,33.05,33.07,80600.0,16.5978,16.6229,16.5877,16.5978,80600.0
2007-01-10 13:50:00,33.08,33.09,33.05,33.06,45000.0,16.6028,16.6078,16.5877,16.5928,45000.0
2007-01-10 14:00:00,33.07,33.09,33.05,33.06,27600.0,16.5978,16.6078,16.5877,16.5928,27600.0
2007-01-10 14:10:00,33.05,33.09,33.05,33.05,32200.0,16.5877,16.6078,16.5877,16.5877,32200.0
2007-01-10 14:20:00,33.06,33.06,33.02,33.03,16400.0,16.5928,16.5928,16.5727,16.5777,16400.0
2007-01-10 14:30:00,33.04,33.06,33.02,33.05,39000.0,16.5827,16.5928,16.5727,16.5877,39000.0
2007-01-10 14:40:00,33.05,33.07,33.04,33.06,51600.0,16.5877,16.5978,16.5827,16.5928,51600.0
2007-01-10 14:50:00,33.05,33.06,33.02,33.04,22200.0,16.5877,16.5928,16.5727,16.5827,22200.0
2007-01-10 15:00:00,33.04,33.05,33.02,33.05,17400.0,16.5827,16.5877,16.5727,16.5877,17400.0
2007-01-10 15:10:00,33.04,33.07,33.04,33.06,28200.0,16.5827,16.5978,16.5827,16.5928,28200.0
2007-01-10 15:20:00,33.06,33.09,33.02,33.04,37400.0,16.5928,16.6078,16.5727,16.5827,37400.0
2007-01-10 15:30:00,33.04,33.08,32.99,33.08,27600.0,16.5827,16.6028,16.5576,16.6028,27600.0
2007-01-10 15:40:00,33.08,33.08,33.01,33.02,37400.0,16.6028,16.6028,16.5677,16.5727,37400.0
2007-01-10 15:50:00,33.02,33.02,32.99,32.99,52000.0,16.5727,16.5727,16.5576,16.5576,52000.0
2007-01-11 09:30:00,33.08,33.08,32.96,32.99,28800.0,16.6028,16.6028,16.5426,16.5576,28800.0
2007-01-11 09:40:00,32.99,33.22,32.99,33.17,47600.0,16.5576,16.6731,16.5576,16.648,47600.0
2007-01-11 09:50:00,33.16,33.18,33.08,33.09,26800.0,16.643,16.653,16.6028,16.6078,26800.0
2007-01-11 10:00:00,33.09,33.13,33.08,33.13,40600.0,16.6078,16.6279,16.6028,16.6279,40600.0
2007-01-11 10:10:00,33.11,33.13,33.04,33.1,34000.0,16.6179,16.6279,16.5827,16.6128,34000.0
2007-01-11 10:20:00,33.09,33.09,33.0,33.02,24600.0,16.6078,16.6078,16.5626,16.5727,24600.0
2007-01-11 10:30:00,33.02,33.02,32.98,32.99,21800.0,16.5727,16.5727,16.5526,16.5576,21800.0
2007-01-11 10:40:00,33.0,33.02,32.98,33.01,27200.0,16.5626,16.5727,16.5526,16.5677,27200.0
2007-01-11 10:50:00,33.01,33.01,32.99,33.0,44600.0,16.5677,16.5677,16.5576,16.5626,44600.0
2007-01-11 11:00:00,33.01,33.02,32.98,32.99,38400.0,16.5677,16.5727,16.5526,16.5576,38400.0
2007-01-11 11:10:00,32.99,32.99,32.97,32.99,27800.0,16.5576,16.5576,16.5476,16.5576,27800.0
2007-01-11 11:20:00,32.99,33.0,32.98,32.99,14200.0,16.5576,16.5626,16.5526,16.5576,14200.0
2007-01-11 11:30:00,32.99,33.02,32.99,33.01,26800.0,16.5576,16.5727,16.5576,16.5677,26800.0
2007-01-11 11:40:00,33.01,33.02,32.99,33.02,34200.0,16.5677,16.5727,16.5576,16.5727,34200.0
2007-01-11 11:50:00,33.02,33.05,33.02,33.02,12800.0,16.5727,16.5877,16.5727,16.5727,12800.0
2007-01-11 12:00:00,33.02,33.02,32.97,32.97,16200.0,16.5727,16.5727,16.5476,16.5476,16200.0
2007-01-11 12:10:00,32.97,33.02,32.97,33.0,71600.0,16.5476,16.5727,16.5476,16.5626,71600.0
2007-01-11 12:20:00,32.99,32.99,32.96,32.97,15200.0,16.5576,16.5576,16.5426,16.5476,15200.0
2007-01-11 12:30:00,32.96,32.97,32.93,32.93,34800.0,16.5426,16.5476,16.5275,16.5275,34800.0
2007-01-11 12:40:00,32.94,33.0,32.92,32.93,74600.0,16.5325,16.5626,16.5225,16.5275,74600.0
2007-01-11 12:50:00,32.94,32.95,32.93,32.93,7600.0,16.5325,16.5376,16.5275,16.5275,7600.0
2007-01-11 13:00:00,32.95,32.95,32.93,32.94,7400.0,16.5376,16.5376,16.5275,16.5325,7400.0
2007-01-11 13:10:00,32.93,32.94,32.93,32.93,12400.0,16.5275,16.5325,16.5275,16.5275,12400.0
2007-01-11 13:20:00,32.93,32.94,32.9,32.92,32000.0,16.5275,16.5325,16.5125,16.5225,32000.0
2007-01-11 13:30:00,32.92,32.94,32.92,32.94,35000.0,16.5225,16.5325,16.5225,16.5325,35000.0
2007-01-11 13:40:00,32.94,32.96,32.93,32.93,24400.0,16.5325,16.5426,16.5275,16.5275,24400.0
2007-01-11 13:50:00,32.94,32.94,32.86,32.86,20000.0,16.5325,16.5325,16.4924,16.4924,20000.0
2007-01-11 14:00:00,32.86,32.86,32.79,32.82,36800.0,16.4924,16.4924,16.4573,16.4723,36800.0
2007-01-11 14:10:00,32.82,32.82,32.74,32.76,42000.0,16.4723,16.4723,16.4322,16.4422,42000.0
2007-01-11 14:20:00,32.76,32.79,32.76,32.77,34000.0,16.4422,16.4573,16.4422,16.4472,34000.0
2007-01-11 14:30:00,32.77,32.79,32.74,32.74,24800.0,16.4472,16.4573,16.4322,16.4322,24800.0
2007-01-11 14:40:00,32.74,32.8,32.74,32.79,30000.0,16.4322,16.4623,16.4322,16.4573,30000.0
2007-01-11 14:50:00,32.8,32.84,32.78,32.82,43400.0,16.4623,16.4823,16.4522,16.4723,43400.0
2007-01-11 15:00:00,32.83,32.87,32.82,32.84,29800.0,16.4773,16.4974,16.4723,16.4823,29800.0
2007-01-11 15:10:00,32.84,32.88,32.84,32.87,16000.0,16.4823,16.5024,16.4823,16.4974,16000.0
2007-01-11 15:20:00,32.87,32.87,32.84,32.86,52000.0,16.4974,16.4974,16.4823,16.4924,52000.0
2007-01-11 15:30:00,32.85,32.89,32.84,32.86,38000.0,16.4874,16.5074,16.4823,16.4924,38000.0
2007-01-11 15:40:00,32.85,32.88,32.84,32.85,28600.0,16.4874,16.5024,16.4823,16.4874,28600.0
2007-01-11 15:50:00,32.85,32.85,32.8,32.8,58600.0,16.4874,16.4874,16.4623,16.4623,58600.0
2007-01-12 09:30:00,32.84,32.91,32.71,32.79,51200.0,16.4823,16.5175,16.4171,16.4573,51200.0
2007-01-12 09:40:00,32.79,32.92,32.73,32.85,69600.0,16.4573,16.5225,16.4271,16.4874,69600.0
2007-01-12 09:50:00,32.85,32.87,32.75,32.82,60400.0,16.4874,16.4974,16.4372,16.4723,60400.0
2007-01-12 10:00:00,32.83,32.84,32.75,32.83,44800.0,16.4773,16.4823,16.4372,16.4773,44800.0
2007-01-12 10:10:00,32.83,32.88,32.67,32.76,111200.0,16.4773,16.5024,16.397,16.4422,111200.0
2007-01-12 10:20:00,32.77,32.79,32.69,32.72,56800.0,16.4472,16.4573,16.4071,16.4221,56800.0
2007-01-12 10:30:00,32.73,32.74,32.65,32.65,57800.0,16.4271,16.4322,16.387,16.387,57800.0
2007-01-12 10:40:00,32.65,32.69,32.61,32.68,47600.0,16.387,16.4071,16.3669,16.402,47600.0
2007-01-12 10:50:00,32.69,32.75,32.69,32.74,26600.0,16.4071,16.4372,16.4071,16.4322,26600.0
2007-01-12 11:00:00,32.74,32.74,32.6,32.67,43400.0,16.4322,16.4322,16.3619,16.397,43400.0
2007-01-12 11:10:00,32.68,32.69,32.66,32.67,19200.0,16.402,16.4071,16.392,16.397,19200.0
2007-01-12 11:20:00,32.67,32.67,32.56,32.59,70000.0,16.397,16.397,16.3418,16.3569,70000.0
2007-01-12 11:30:00,32.59,32.63,32.54,32.63,35400.0,16.3569,16.3769,16.3318,16.3769,35400.0
2007-01-12 11:40:00,32.63,32.68,32.63,32.66,102600.0,16.3769,16.402,16.3769,16.392,102600.0
2007-01-12 11:50:00,32.66,32.7,32.65,32.7,66000.0,16.392,16.4121,16.387,16.4121,66000.0
2007-01-12 12:00:00,32.7,32.7,32.63,32.67,36400.0,16.4121,16.4121,16.3769,16.397,36400.0
2007-01-12 12:10:00,32.67,32.68,32.65,32.68,23000.0,16.397,16.402,16.387,16.402,23000.0
2007-01-12 12:20:00,32.68,32.7,32.65,32.67,28200.0,16.402,16.4121,16.387,16.397,28200.0
2007-01-12 12:30:00,32.67,32.7,32.67,32.69,16000.0,16.397,16.4121,16.397,16.4071,16000.0
2007-01-12 12:40:00,32.7,32.77,32.7,32.74,22200.0,16.4121,16.4472,16.4121,16.4322,22200.0
2007-01-12 12:50:00,32.74,32.78,32.72,32.72,15800.0,16.4322,16.4522,16.4221,16.4221,15800.0
2007-01-12 13:00:00,32.72,32.73,32.66,32.69,34000.0,16.4221,16.4271,16.392,16.4071,34000.0
2007-01-12 13:10:00,32.69,32.73,32.67,32.73,46000.0,16.4071,16.4271,16.397,16.4271,46000.0
2007-01-12 13:20:00,32.73,32.74,32.67,32.67,30600.0,16.4271,16.4322,16.397,16.397,30600.0
2007-01-12 13:30:00,32.66,32.72,32.65,32.7,14200.0,16.392,16.4221,16.387,16.4121,14200.0
2007-01-12 13:40:00,32.7,32.74,32.68,32.74,14200.0,16.4121,16.4322,16.402,16.4322,14200.0
2007-01-12 13:50:00,32.74,32.81,32.73,32.77,54800.0,16.4322,16.4673,16.4271,16.4472,54800.0
2007-01-12 14:00:00,32.77,32.77,32.73,32.75,28200.0,16.4472,16.4472,16.4271,16.4372,28200.0
2007-01-12 14:10:00,32.75,32.76,32.72,32.74,29400.0,16.4372,16.4422,16.4221,16.4322,29400.0
2007-01-12 14:20:00,32.74,32.76,32.74,32.74,23400.0,16.4322,16.4422,16.4322,16.4322,23400.0
2007-01-12 14:30:00,32.74,32.76,32.72,32.75,46200.0,16.4322,16.4422,16.4221,16.4372,46200.0
2007-01-12 14:40:00,32.75,32.76,32.73,32.74,42200.0,16.4372,16.4422,16.4271,16.4322,42200.0
2007-01-12 14:50:00,32.74,32.74,32.66,32.67,44200.0,16.4322,16.4322,16.392,16.397,44200.0
2007-01-12 15:00:00,32.68,32.7,32.66,32.68,26000.0,16.402,16.4121,16.392,16.402,26000.0
2007-01-12 15:10:00,32.67,32.77,32.66,32.74,66400.0,16.397,16.4472,16.392,16.4322,66400.0
2007-01-12 15:20:00,32.74,32.75,32.56,32.59,109600.0,16.4322,16.4372,16.3418,16.3569,109600.0
2007-01-12 15:30:00,32.59,32.76,32.57,32.74,127800.0,16.3569,16.4422,16.3468,16.4322,127800.0
2007-01-12 15:40:00,32.74,32.8,32.72,32.8,125000.0,16.4322,16.4623,16.4221,16.4623,125000.0
2007-01-12 15:50:00,32.8,32.8,32.73,32.76,164200.0,16.4623,16.4623,16.4271,16.4422,164200.0
2007-01-16 09:30:00,32.66,32.88,32.63,32.82,66200.0,16.392,16.5024,16.3769,16.4723,66200.0
2007-01-16 09:40:00,32.82,33.0,32.82,32.99,68800.0,16.4723,16.5626,16.4723,16.5576,68800.0
2007-01-16 09:50:00,32.99,33.05,32.97,33.0,43200.0,16.5576,16.5877,16.5476,16.5626,43200.0
2007-01-16 10:00:00,33.0,33.04,32.96,32.99,27200.0,16.5626,16.5827,16.5426,16.5576,27200.0
2007-01-16 10:10:00,32.99,33.08,32.99,33.07,51200.0,16.5576,16.6028,16.5576,16.5978,51200.0
2007-01-16 10:20:00,33.08,33.1,32.99,33.02,21200.0,16.6028,16.6128,16.5576,16.5727,21200.0
2007-01-16 10:30:00,33.02,33.07,33.02,33.05,20800.0,16.5727,16.5978,16.5727,16.5877,20800.0
2007-01-16 10:40:00,33.05,33.05,33.01,33.03,23800.0,16.5877,16.5877,16.5677,16.5777,23800.0
2007-01-16 10:50:00,33.04,33.08,33.0,33.01,21800.0,16.5827,16.6028,16.5626,16.5677,21800.0
2007-01-16 11:00:00,33.0,33.04,33.0,33.04,27200.0,16.5626,16.5827,16.5626,16.5827,27200.0
2007-01-16 11:10:00,33.03,33.09,33.03,33.06,30200.0,16.5777,16.6078,16.5777,16.5928,30200.0
2007-01-16 11:20:00,33.06,33.06,33.0,33.02,18400.0,16.5928,16.5928,16.5626,16.5727,18400.0
2007-01-16 11:30:00,33.02,33.03,32.99,33.0,25400.0,16.5727,16.5777,16.5576,16.5626,25400.0
2007-01-16 11:40:00,33.0,33.02,33.0,33.01,6800.0,16.5626,16.5727,16.5626,16.5677,6800.0
2007-01-16 11:50:00,33.01,33.02,33.0,33.01,8400.0,16.5677,16.5727,16.5626,16.5677,8400.0
2007-01-16 12:00:00,33.0,33.01,32.99,33.0,74400.0,16.5626,16.5677,16.5576,16.5626,74400.0
2007-01-16 12:10:00,33.0,33.01,33.0,33.01,10800.0,16.5626,16.5677,16.5626,16.5677,10800.0
2007-01-16 12:20:00,33.01,33.02,33.0,33.01,9800.0,16.5677,16.5727,16.5626,16.5677,9800.0
2007-01-16 12:30:00,33.01,33.01,32.99,33.0,28800.0,16.5677,16.5677,16.5576,16.5626,28800.0
2007-01-16 12:40:00,33.0,33.01,32.98,32.98,43400.0,16.5626,16.5677,16.5526,16.5526,43400.0
2007-01-16 12:50:00,32.98,33.0,32.98,33.0,87000.0,16.5526,16.5626,16.5526,16.5626,87000.0
2007-01-16 13:00:00,33.0,33.0,32.99,33.0,38200.0,16.5626,16.5626,16.5576,16.5626,38200.0
2007-01-16 13:10:00,33.0,33.01,32.99,33.01,12600.0,16.5626,16.5677,16.5576,16.5677,12600.0
2007-01-16 13:20:00,33.01,33.01,33.0,33.0,2600.0,16.5677,16.5677,16.5626,16.5626,2600.0
2007-01-16 13:30:00,33.01,33.01,32.99,32.99,11000.0,16.5677,16.5677,16.5576,16.5576,11000.0
2007-01-16 13:40:00,33.0,33.01,32.98,33.0,17600.0,16.5626,16.5677,16.5526,16.5626,17600.0
2007-01-16 13:50:00,32.99,33.02,32.99,33.02,11200.0,16.5576,16.5727,16.5576,16.5727,11200.0
2007-01-16 14:00:00,33.02,33.02,32.99,33.01,15400.0,16.5727,16.5727,16.5576,16.5677,15400.0
2007-01-16 14:10:00,33.0,33.01,32.99,32.99,15000.0,16.5626,16.5677,16.5576,16.5576,15000.0
2007-01-16 14:20:00,32.99,33.01,32.96,32.98,22600.0,16.5576,16.5677,16.5426,16.5526,22600.0
2007-01-16 14:30:00,32.99,33.0,32.94,32.95,28800.0,16.5576,16.5626,16.5325,16.5376,28800.0
2007-01-16 14:40:00,32.96,32.96,32.95,32.95,21800.0,16.5426,16.5426,16.5376,16.5376,21800.0
2007-01-16 14:50:00,32.96,32.96,32.95,32.96,10800.0,16.5426,16.5426,16.5376,16.5426,10800.0
2007-01-16 15:00:00,32.96,32.98,32.96,32.97,10600.0,16.5426,16.5526,16.5426,16.5476,10600.0
2007-01-16 15:10:00,32.97,33.0,32.97,32.99,22600.0,16.5476,16.5626,16.5476,16.5576,22600.0
2007-01-16 15:20:00,33.0,33.02,32.99,33.01,32600.0,16.5626,16.5727,16.5576,16.5677,32600.0
2007-01-16 15:30:00,32.99,33.01,32.98,32.99,115000.0,16.5576,16.5677,16.5526,16.5576,115000.0
2007-01-16 15:40:00,32.99,33.0,32.9,32.9,66000.0,16.5576,16.5626,16.5125,16.5125,66000.0
2007-01-16 15:50:00,32.91,32.93,32.88,32.92,58800.0,16.5175,16.5275,16.5024,16.5225,58800.0
2007-01-17 09:30:00,32.8,32.9,32.69,32.83,51600.0,16.4623,16.5125,16.4071,16.4773,51600.0
2007-01-17 09:40:00,32.83,32.88,32.76,32.8,68800.0,16.4773,16.5024,16.4422,16.4623,68800.0
2007-01-17 09:50:00,32.81,32.86,32.78,32.83,94600.0,16.4673,16.4924,16.4522,16.4773,94600.0
2007-01-17 10:00:00,32.83,32.83,32.7,32.77,37400.0,16.4773,16.4773,16.4121,16.4472,37400.0
2007-01-17 10:10:00,32.78,32.81,32.74,32.74,14800.0,16.4522,16.4673,16.4322,16.4322,14800.0
2007-01-17 10:20:00,32.74,32.75,32.73,32.74,6400.0,16.4322,16.4372,16.4271,16.4322,6400.0
2007-01-17 10:30:00,32.74,32.83,32.73,32.82,40600.0,16.4322,16.4773,16.4271,16.4723,40600.0
2007-01-17 10:40:00,32.82,32.88,32.82,32.85,21200.0,16.4723,16.5024,16.4723,16.4874,21200.0
2007-01-17 10:50:00,32.85,32.9,32.82,32.82,52000.0,16.4874,16.5125,16.4723,16.4723,52000.0
2007-01-17 11:00:00,32.84,32.98,32.83,32.96,74200.0,16.4823,16.5526,16.4773,16.5426,74200.0
2007-01-17 11:10:00,32.96,32.99,32.91,32.94,31800.0,16.5426,16.5576,16.5175,16.5325,31800.0
2007-01-17 11:20:00,32.94,32.98,32.94,32.98,17000.0,16.5325,16.5526,16.5325,16.5526,17000.0
2007-01-17 11:30:00,32.99,32.99,32.97,32.97,6400.0,16.5576,16.5576,16.5476,16.5476,6400.0
2007-01-17 11:40:00,32.97,32.99,32.93,32.97,17000.0,16.5476,16.5576,16.5275,16.5476,17000.0
2007-01-17 11:50:00,32.98,33.04,32.97,33.02,15800.0,16.5526,16.5827,16.5476,16.5727,15800.0
2007-01-17 12:00:00,33.02,33.05,33.02,33.03,14000.0,16.5727,16.5877,16.5727,16.5777,14000.0
2007-01-17 12:10:00,33.03,33.05,33.01,33.01,11200.0,16.5777,16.5877,16.5677,16.5677,11200.0
2007-01-17 12:20:00,33.0,33.01,32.99,32.99,28000.0,16.5626,16.5677,16.5576,16.5576,28000.0
2007-01-17 12:30:00,33.0,33.01,32.98,32.99,12600.0,16.5626,16.5677,16.5526,16.5576,12600.0
2007-01-17 12:40:00,32.99,32.99,32.95,32.95,11600.0,16.5576,16.5576,16.5376,16.5376,11600.0
2007-01-17 12:50:00,32.95,32.96,32.94,32.95,8200.0,16.5376,16.5426,16.5325,16.5376,8200.0
2007-01-17 13:00:00,32.95,32.98,32.89,32.89,34400.0,16.5376,16.5526,16.5074,16.5074,34400.0
2007-01-17 13:10:00,32.9,32.91,32.89,32.9,19600.0,16.5125,16.5175,16.5074,16.5125,19600.0
2007-01-17 13:20:00,32.9,32.92,32.88,32.88,16400.0,16.5125,16.5225,16.5024,16.5024,16400.0
2007-01-17 13:30:00,32.88,32.93,32.88,32.9,18200.0,16.5024,16.5275,16.5024,16.5125,18200.0
2007-01-17 13:40:00,32.89,32.91,32.89,32.9,42000.0,16.5074,16.5175,16.5074,16.5125,42000.0
2007-01-17 13:50:00,32.9,32.92,32.88,32.88,11000.0,16.5125,16.5225,16.5024,16.5024,11000.0
2007-01-17 14:00:00,32.9,32.95,32.87,32.92,14600.0,16.5125,16.5376,16.4974,16.5225,14600.0
2007-01-17 14:10:00,32.9,32.94,32.86,32.88,42400.0,16.5125,16.5325,16.4924,16.5024,42400.0
2007-01-17 14:20:00,32.88,32.91,32.85,32.89,33200.0,16.5024,16.5175,16.4874,16.5074,33200.0
2007-01-17 14:30:00,32.9,32.9,32.81,32.83,37600.0,16.5125,16.5125,16.4673,16.4773,37600.0
2007-01-17 14:40:00,32.83,32.85,32.8,32.83,17400.0,16.4773,16.4874,16.4623,16.4773,17400.0
2007-01-17 14:50:00,32.82,32.84,32.77,32.83,33600.0,16.4723,16.4823,16.4472,16.4773,33600.0
2007-01-17 15:00:00,32.82,32.83,32.8,32.82,25400.0,16.4723,16.4773,16.4623,16.4723,25400.0
2007-01-17 15:10:00,32.8,32.83,32.79,32.83,36800.0,16.4623,16.4773,16.4573,16.4773,36800.0
2007-01-17 15:20:00,32.83,32.84,32.82,32.82,26000.0,16.4773,16.4823,16.4723,16.4723,26000.0
2007-01-17 15:30:00,32.82,32.88,32.82,32.87,34600.0,16.4723,16.5024,16.4723,16.4974,34600.0
2007-01-17 15:40:00,32.86,32.89,32.85,32.88,28400.0,16.4924,16.5074,16.4874,16.5024,28400.0
2007-01-17 15:50:00,32.88,32.9,32.85,32.9,63000.0,16.5024,16.5125,16.4874,16.5125,63000.0
2007-01-18 09:30:00,32.98,33.0,32.86,32.95,31800.0,16.5526,16.5626,16.4924,16.5376,31800.0
2007-01-18 09:40:00,32.94,33.01,32.94,33.01,15200.0,16.5325,16.5677,16.5325,16.5677,15200.0
2007-01-18 09:50:00,32.99,33.08,32.99,33.05,11000.0,16.5576,16.6028,16.5576,16.5877,11000.0
2007-01-18 10:00:00,33.05,33.07,32.98,33.05,53600.0,16.5877,16.5978,16.5526,16.5877,53600.0
2007-01-18 10:10:00,33.05,33.06,32.97,33.01,150400.0,16.5877,16.5928,16.5476,16.5677,150400.0
2007-01-18 10:20:00,32.99,33.01,32.94,33.0,45600.0,16.5576,16.5677,16.5325,16.5626,45600.0
2007-01-18 10:30:00,33.0,33.03,32.99,33.02,36800.0,16.5626,16.5777,16.5576,16.5727,36800.0
2007-01-18 10:40:00,33.02,33.04,33.01,33.01,18000.0,16.5727,16.5827,16.5677,16.5677,18000.0
2007-01-18 10:50:00,33.01,33.02,32.98,33.01,51200.0,16.5677,16.5727,16.5526,16.5677,51200.0
2007-01-18 11:00:00,33.01,33.08,33.0,33.07,30000.0,16.5677,16.6028,16.5626,16.5978,30000.0
2007-01-18 11:10:00,33.07,33.08,33.05,33.05,44200.0,16.5978,16.6028,16.5877,16.5877,44200.0
2007-01-18 11:20:00,33.06,33.06,32.99,32.99,29200.0,16.5928,16.5928,16.5576,16.5576,29200.0
2007-01-18 11:30:00,33.0,33.02,33.0,33.02,10200.0,16.5626,16.5727,16.5626,16.5727,10200.0
2007-01-18 11:40:00,33.02,33.04,33.0,33.01,12200.0,16.5727,16.5827,16.5626,16.5677,12200.0
2007-01-18 11:50:00,33.01,33.01,32.99,33.0,19200.0,16.5677,16.5677,16.5576,16.5626,19200.0
2007-01-18 12:00:00,33.01,33.04,32.99,33.01,30000.0,16.5677,16.5827,16.5576,16.5677,30000.0
2007-01-18 12:10:00,33.02,33.02,32.99,33.0,9400.0,16.5727,16.5727,16.5576,16.5626,9400.0
2007-01-18 12:20:00,33.01,33.01,32.98,32.99,21800.0,16.5677,16.5677,16.5526,16.5576,21800.0
2007-01-18 12:30:00,32.99,33.02,32.98,33.01,14000.0,16.5576,16.5727,16.5526,16.5677,14000.0
2007-01-18 12:40:00,33.02,33.05,33.0,33.03,15000.0,16.5727,16.5877,16.5626,16.5777,15000.0
2007-01-18 12:50:00,33.03,33.03,32.98,32.99,24800.0,16.5777,16.5777,16.5526,16.5576,24800.0
2007-01-18 13:00:00,32.98,33.02,32.98,33.01,16400.0,16.5526,16.5727,16.5526,16.5677,16400.0
2007-01-18 13:10:00,33.01,33.01,32.99,33.01,24800.0,16.5677,16.5677,16.5576,16.5677,24800.0
2007-01-18 13:20:00,33.01,33.01,33.0,33.01,11200.0,16.5677,16.5677,16.5626,16.5677,11200.0
2007-01-18 13:30:00,33.02,33.02,33.0,33.01,20600.0,16.5727,16.5727,16.5626,16.5677,20600.0
2007-01-18 13:40:00,33.01,33.02,32.99,33.01,43200.0,16.5677,16.5727,16.5576,16.5677,43200.0
2007-01-18 13:50:00,33.01,33.01,32.99,33.01,18400.0,16.5677,16.5677,16.5576,16.5677,18400.0
2007-01-18 14:00:00,33.01,33.01,32.99,33.01,13600.0,16.5677,16.5677,16.5576,16.5677,13600.0
2007-01-18 14:10:00,33.01,33.05,33.01,33.02,23800.0,16.5677,16.5877,16.5677,16.5727,23800.0
2007-01-18 14:20:00,33.03,33.03,33.0,33.0,10800.0,16.5777,16.5777,16.5626,16.5626,10800.0
2007-01-18 14:30:00,33.01,33.02,32.99,33.0,24600.0,16.5677,16.5727,16.5576,16.5626,24600.0
2007-01-18 14:40:00,32.99,33.02,32.99,32.99,13000.0,16.5576,16.5727,16.5576,16.5576,13000.0
2007-01-18 14:50:00,32.99,33.01,32.98,33.01,31400.0,16.5576,16.5677,16.5526,16.5677,31400.0
2007-01-18 15:00:00,33.01,33.02,32.97,33.01,29600.0,16.5677,16.5727,16.5476,16.5677,29600.0
2007-01-18 15:10:00,33.01,33.02,32.97,32.98,25600.0,16.5677,16.5727,16.5476,16.5526,25600.0
2007-01-18 15:20:00,32.98,33.02,32.98,33.0,23000.0,16.5526,16.5727,16.5526,16.5626,23000.0
2007-01-18 15:30:00,33.0,33.02,32.98,33.01,18000.0,16.5626,16.5727,16.5526,16.5677,18000.0
2007-01-18 15:40:00,33.01,33.02,32.95,33.0,36200.0,16.5677,16.5727,16.5376,16.5626,36200.0
2007-01-18 15:50:00,33.0,33.0,32.96,32.98,59400.0,16.5626,16.5626,16.5426,16.5526,59400.0
2007-01-19 09:30:00,33.07,33.07,32.91,32.97,180000.0,16.5978,16.5978,16.5175,16.5476,180000.0
2007-01-19 09:40:00,32.98,33.04,32.94,32.98,34200.0,16.5526,16.5827,16.5325,16.5526,34200.0
2007-01-19 09:50:00,32.97,33.04,32.97,32.98,25600.0,16.5476,16.5827,16.5476,16.5526,25600.0
2007-01-19 10:00:00,33.02,33.05,32.98,32.98,28000.0,16.5727,16.5877,16.5526,16.5526,28000.0
2007-01-19 10:10:00,32.98,32.99,32.95,32.96,22400.0,16.5526,16.5576,16.5376,16.5426,22400.0
2007-01-19 10:20:00,32.96,33.01,32.96,32.99,18800.0,16.5426,16.5677,16.5426,16.5576,18800.0
2007-01-19 10:30:00,33.0,33.02,32.95,32.96,105400.0,16.5626,16.5727,16.5376,16.5426,105400.0
2007-01-19 10:40:00,32.96,33.01,32.95,32.99,80200.0,16.5426,16.5677,16.5376,16.5576,80200.0
2007-01-19 10:50:00,33.0,33.0,32.95,32.95,80000.0,16.5626,16.5626,16.5376,16.5376,80000.0
2007-01-19 11:00:00,32.95,32.97,32.93,32.93,52200.0,16.5376,16.5476,16.5275,16.5275,52200.0
2007-01-19 11:10:00,32.93,32.97,32.91,32.97,55800.0,16.5275,16.5476,16.5175,16.5476,55800.0
2007-01-19 11:20:00,32.97,32.98,32.96,32.96,38000.0,16.5476,16.5526,16.5426,16.5426,38000.0
2007-01-19 11:30:00,32.96,32.98,32.93,32.94,42800.0,16.5426,16.5526,16.5275,16.5325,42800.0
2007-01-19 11:40:00,32.93,32.96,32.93,32.95,31000.0,16.5275,16.5426,16.5275,16.5376,31000.0
2007-01-19 11:50:00,32.95,32.95,32.91,32.92,31600.0,16.5376,16.5376,16.5175,16.5225,31600.0
2007-01-19 12:00:00,32.91,32.93,32.87,32.88,51000.0,16.5175,16.5275,16.4974,16.5024,51000.0
2007-01-19 12:10:00,32.87,32.89,32.85,32.87,46000.0,16.4974,16.5074,16.4874,16.4974,46000.0
2007-01-19 12:20:00,32.88,32.94,32.87,32.94,36000.0,16.5024,16.5325,16.4974,16.5325,36000.0
2007-01-19 12:30:00,32.94,32.94,32.88,32.91,17800.0,16.5325,16.5325,16.5024,16.5175,17800.0
2007-01-19 12:40:00,32.91,32.96,32.91,32.96,21200.0,16.5175,16.5426,16.5175,16.5426,21200.0
2007-01-19 12:50:00,32.95,32.95,32.9,32.91,12400.0,16.5376,16.5376,16.5125,16.5175,12400.0
2007-01-19 13:00:00,32.91,32.94,32.88,32.88,12400.0,16.5175,16.5325,16.5024,16.5024,12400.0
2007-01-19 13:10:00,32.89,32.91,32.88,32.91,32000.0,16.5074,16.5175,16.5024,16.5175,32000.0
2007-01-19 13:20:00,32.91,32.98,32.9,32.96,35600.0,16.5175,16.5526,16.5125,16.5426,35600.0
2007-01-19 13:30:00,32.96,32.99,32.94,32.97,44400.0,16.5426,16.5576,16.5325,16.5476,44400.0
2007-01-19 13:40:00,32.98,32.98,32.91,32.94,19600.0,16.5526,16.5526,16.5175,16.5325,19600.0
2007-01-19 13:50:00,32.94,32.95,32.91,32.94,12200.0,16.5325,16.5376,16.5175,16.5325,12200.0
2007-01-19 14:00:00,32.94,32.99,32.94,32.98,15800.0,16.5325,16.5576,16.5325,16.5526,15800.0
2007-01-19 14:10:00,32.97,32.99,32.95,32.99,14600.0,16.5476,16.5576,16.5376,16.5576,14600.0
2007-01-19 14:20:00,32.98,32.99,32.96,32.96,12000.0,16.5526,16.5576,16.5426,16.5426,12000.0
2007-01-19 14:30:00,32.97,32.97,32.95,32.95,9800.0,16.5476,16.5476,16.5376,16.5376,9800.0
2007-01-19 14:40:00,32.94,32.97,32.94,32.95,16400.0,16.5325,16.5476,16.5325,16.5376,16400.0
2007-01-19 14:50:00,32.95,32.98,32.94,32.98,32400.0,16.5376,16.5526,16.5325,16.5526,32400.0
2007-01-19 15:00:00,32.98,33.0,32.98,32.99,15200.0,16.5526,16.5626,16.5526,16.5576,15200.0
2007-01-19 15:10:00,32.99,33.0,32.98,32.99,14600.0,16.5576,16.5626,16.5526,16.5576,14600.0
2007-01-19 15:20:00,33.0,33.01,32.98,33.01,25200.0,16.5626,16.5677,16.5526,16.5677,25200.0
2007-01-19 15:30:00,33.01,33.02,32.97,32.99,20200.0,16.5677,16.5727,16.5476,16.5576,20200.0
2007-01-19 15:40:00,32.98,32.99,32.94,32.95,31600.0,16.5526,16.5576,16.5325,16.5376,31600.0
2007-01-19 15:50:00,32.97,33.02,32.97,33.0,38800.0,16.5476,16.5727,16.5476,16.5626,38800.0
2007-01-22 09:30:00,32.93,33.0,32.87,32.88,81600.0,16.5275,16.5626,16.4974,16.5024,81600.0
2007-01-22 09:40:00,32.88,32.97,32.88,32.96,43200.0,16.5024,16.5476,16.5024,16.5426,43200.0
2007-01-22 09:50:00,32.97,33.07,32.96,33.01,31800.0,16.5476,16.5978,16.5426,16.5677,31800.0
2007-01-22 10:00:00,33.01,33.14,33.01,33.13,68400.0,16.5677,16.6329,16.5677,16.6279,68400.0
2007-01-22 10:10:00,33.14,33.16,32.99,33.08,57400.0,16.6329,16.643,16.5576,16.6028,57400.0
2007-01-22 10:20:00,33.06,33.08,33.02,33.04,28200.0,16.5928,16.6028,16.5727,16.5827,28200.0
2007-01-22 10:30:00,33.04,33.07,33.02,33.06,29200.0,16.5827,16.5978,16.5727,16.5928,29200.0
2007-01-22 10:40:00,33.07,33.07,33.01,33.01,35600.0,16.5978,16.5978,16.5677,16.5677,35600.0
2007-01-22 10:50:00,33.01,33.06,33.01,33.06,17400.0,16.5677,16.5928,16.5677,16.5928,17400.0
2007-01-22 11:00:00,33.06,33.07,33.02,33.04,27200.0,16.5928,16.5978,16.5727,16.5827,27200.0
2007-01-22 11:10:00,33.04,33.06,33.02,33.02,72600.0,16.5827,16.5928,16.5727,16.5727,72600.0
2007-01-22 11:20:00,33.02,33.02,33.01,33.02,25000.0,16.5727,16.5727,16.5677,16.5727,25000.0
2007-01-22 11:30:00,33.01,33.06,33.0,33.05,127200.0,16.5677,16.5928,16.5626,16.5877,127200.0
2007-01-22 11:40:00,33.05,33.07,33.04,33.06,38400.0,16.5877,16.5978,16.5827,16.5928,38400.0
2007-01-22 11:50:00,33.06,33.09,33.04,33.04,22600.0,16.5928,16.6078,16.5827,16.5827,22600.0
2007-01-22 12:00:00,33.04,33.08,33.02,33.02,103000.0,16.5827,16.6028,16.5727,16.5727,103000.0
2007-01-22 12:10:00,33.03,33.04,33.01,33.04,28800.0,16.5777,16.5827,16.5677,16.5827,28800.0
2007-01-22 12:20:00,33.04,33.04,33.01,33.02,20800.0,16.5827,16.5827,16.5677,16.5727,20800.0
2007-01-22 12:30:00,33.02,33.05,33.02,33.04,76800.0,16.5727,16.5877,16.5727,16.5827,76800.0
2007-01-22 12:40:00,33.05,33.05,32.99,33.02,25400.0,16.5877,16.5877,16.5576,16.5727,25400.0
2007-01-22 12:50:00,33.02,33.04,32.99,33.02,20400.0,16.5727,16.5827,16.5576,16.5727,20400.0
2007-01-22 13:00:00,33.02,33.02,33.01,33.01,16600.0,16.5727,16.5727,16.5677,16.5677,16600.0
2007-01-22 13:10:00,33.02,33.04,33.02,33.02,13600.0,16.5727,16.5827,16.5727,16.5727,13600.0
2007-01-22 13:20:00,33.02,33.02,33.01,33.02,10200.0,16.5727,16.5727,16.5677,16.5727,10200.0
2007-01-22 13:30:00,33.01,33.02,32.99,32.99,12400.0,16.5677,16.5727,16.5576,16.5576,12400.0
2007-01-22 13:40:00,32.99,33.01,32.99,33.01,17800.0,16.5576,16.5677,16.5576,16.5677,17800.0
2007-01-22 13:50:00,33.01,33.04,33.01,33.04,12800.0,16.5677,16.5827,16.5677,16.5827,12800.0
2007-01-22 14:00:00,33.04,33.05,33.02,33.03,21000.0,16.5827,16.5877,16.5727,16.5777,21000.0
2007-01-22 14:10:00,33.02,33.03,33.01,33.01,8000.0,16.5727,16.5777,16.5677,16.5677,8000.0
2007-01-22 14:20:00,33.01,33.02,33.0,33.02,13200.0,16.5677,16.5727,16.5626,16.5727,13200.0
2007-01-22 14:30:00,33.02,33.02,33.0,33.02,10400.0,16.5727,16.5727,16.5626,16.5727,10400.0
2007-01-22 14:40:00,33.02,33.02,33.01,33.01,14400.0,16.5727,16.5727,16.5677,16.5677,14400.0
2007-01-22 14:50:00,33.01,33.02,32.99,33.01,19200.0,16.5677,16.5727,16.5576,16.5677,19200.0
2007-01-22 15:00:00,33.02,33.02,32.99,32.99,26600.0,16.5727,16.5727,16.5576,16.5576,26600.0
2007-01-22 15:10:00,33.0,33.01,32.99,33.0,32000.0,16.5626,16.5677,16.5576,16.5626,32000.0
2007-01-22 15:20:00,32.99,33.02,32.99,33.01,28400.0,16.5576,16.5727,16.5576,16.5677,28400.0
2007-01-22 15:30:00,33.0,33.08,33.0,33.07,43800.0,16.5626,16.6028,16.5626,16.5978,43800.0
2007-01-22 15:40:00,33.08,33.08,33.05,33.05,29200.0,16.6028,16.6028,16.5877,16.5877,29200.0
2007-01-22 15:50:00,33.05,33.06,33.01,33.05,46000.0,16.5877,16.5928,16.5677,16.5877,46000.0
2007-01-23 09:30:00,33.01,33.01,32.9,32.97,31600.0,16.5677,16.5677,16.5125,16.5476,31600.0
2007-01-23 09:40:00,32.96,33.02,32.96,33.02,27200.0,16.5426,16.5727,16.5426,16.5727,27200.0
2007-01-23 09:50:00,33.02,33.19,33.02,33.17,64600.0,16.5727,16.658,16.5727,16.648,64600.0
2007-01-23 10:00:00,33.17,33.18,33.1,33.13,58200.0,16.648,16.653,16.6128,16.6279,58200.0
2007-01-23 10:10:00,33.13,33.16,33.1,33.14,36000.0,16.6279,16.643,16.6128,16.6329,36000.0
2007-01-23 10:20:00,33.14,33.17,33.1,33.15,68800.0,16.6329,16.648,16.6128,16.6379,68800.0
2007-01-23 10:30:00,33.16,33.25,33.15,33.24,49000.0,16.643,16.6881,16.6379,16.6831,49000.0
2007-01-23 10:40:00,33.24,33.24,33.17,33.17,29200.0,16.6831,16.6831,16.648,16.648,29200.0
2007-01-23 10:50:00,33.18,33.19,33.13,33.13,16600.0,16.653,16.658,16.6279,16.6279,16600.0
2007-01-23 11:00:00,33.13,33.17,33.13,33.16,26200.0,16.6279,16.648,16.6279,16.643,26200.0
2007-01-23 11:10:00,33.16,33.18,33.13,33.15,31200.0,16.643,16.653,16.6279,16.6379,31200.0
2007-01-23 11:20:00,33.15,33.19,33.14,33.15,30800.0,16.6379,16.658,16.6329,16.6379,30800.0
2007-01-23 11:30:00,33.14,33.14,33.09,33.09,25000.0,16.6329,16.6329,16.6078,16.6078,25000.0
2007-01-23 11:40:00,33.09,33.13,33.08,33.12,11800.0,16.6078,16.6279,16.6028,16.6229,11800.0
2007-01-23 11:50:00,33.13,33.19,33.12,33.19,30200.0,16.6279,16.658,16.6229,16.658,30200.0
2007-01-23 12:00:00,33.19,33.2,33.18,33.2,45600.0,16.658,16.663,16.653,16.663,45600.0
2007-01-23 12:10:00,33.2,33.25,33.19,33.25,26600.0,16.663,16.6881,16.658,16.6881,26600.0
2007-01-23 12:20:00,33.24,33.26,33.24,33.25,19200.0,16.6831,16.6931,16.6831,16.6881,19200.0
2007-01-23 12:30:00,33.24,33.26,33.23,33.24,13200.0,16.6831,16.6931,16.6781,16.6831,13200.0
2007-01-23 12:40:00,33.23,33.3,33.23,33.3,25200.0,16.6781,16.7132,16.6781,16.7132,25200.0
2007-01-23 12:50:00,33.3,33.37,33.3,33.32,32400.0,16.7132,16.7484,16.7132,16.7233,32400.0
2007-01-23 13:00:00,33.32,33.34,33.28,33.3,28800.0,16.7233,16.7333,16.7032,16.7132,28800.0
2007-01-23 13:10:00,33.29,33.31,33.26,33.28,25600.0,16.7082,16.7182,16.6931,16.7032,25600.0
2007-01-23 13:20:00,33.27,33.27,33.23,33.23,13000.0,16.6982,16.6982,16.6781,16.6781,13000.0
2007-01-23 13:30:00,33.23,33.24,33.18,33.2,59200.0,16.6781,16.6831,16.653,16.663,59200.0
2007-01-23 13:40:00,33.2,33.29,33.2,33.29,32000.0,16.663,16.7082,16.663,16.7082,32000.0
2007-01-23 13:50:00,33.27,33.29,33.27,33.29,11800.0,16.6982,16.7082,16.6982,16.7082,11800.0
2007-01-23 14:00:00,33.27,33.29,33.26,33.27,25400.0,16.6982,16.7082,16.6931,16.6982,25400.0
2007-01-23 14:10:00,33.26,33.27,33.24,33.26,21800.0,16.6931,16.6982,16.6831,16.6931,21800.0
2007-01-23 14:20:00,33.26,33.29,33.26,33.26,13800.0,16.6931,16.7082,16.6931,16.6931,13800.0
2007-01-23 14:30:00,33.26,33.27,33.19,33.24,29200.0,16.6931,16.6982,16.658,16.6831,29200.0
2007-01-23 14:40:00,33.23,33.24,33.15,33.17,33200.0,16.6781,16.6831,16.6379,16.648,33200.0
2007-01-23 14:50:00,33.17,33.19,33.15,33.16,39200.0,16.648,16.658,16.6379,16.643,39200.0
2007-01-23 15:00:00,33.16,33.19,33.14,33.15,24000.0,16.643,16.658,16.6329,16.6379,24000.0
2007-01-23 15:10:00,33.14,33.16,33.13,33.14,16200.0,16.6329,16.643,16.6279,16.6329,16200.0
2007-01-23 15:20:00,33.15,33.16,33.12,33.14,33600.0,16.6379,16.643,16.6229,16.6329,33600.0
2007-01-23 15:30:00,33.14,33.17,33.13,33.17,22800.0,16.6329,16.648,16.6279,16.648,22800.0
2007-01-23 15:40:00,33.17,33.2,33.16,33.19,31000.0,16.648,16.663,16.643,16.658,31000.0
2007-01-23 15:50:00,33.19,33.22,33.18,33.22,82800.0,16.658,16.6731,16.653,16.6731,82800.0
2007-01-24 09:30:00,33.18,33.3,33.12,33.29,38200.0,16.653,16.7132,16.6229,16.7082,38200.0
2007-01-24 09:40:00,33.3,33.43,33.3,33.41,22800.0,16.7132,16.7785,16.7132,16.7684,22800.0
2007-01-24 09:50:00,33.4,33.43,33.4,33.42,17400.0,16.7634,16.7785,16.7634,16.7734,17400.0
2007-01-24 10:00:00,33.42,33.43,33.36,33.38,14600.0,16.7734,16.7785,16.7433,16.7534,14600.0
2007-01-24 10:10:00,33.39,33.45,33.38,33.44,115800.0,16.7584,16.7885,16.7534,16.7835,115800.0
2007-01-24 10:20:00,33.43,33.44,33.39,33.42,11400.0,16.7785,16.7835,16.7584,16.7734,11400.0
2007-01-24 10:30:00,33.43,33.45,33.41,33.45,124600.0,16.7785,16.7885,16.7684,16.7885,124600.0
2007-01-24 10:40:00,33.44,33.45,33.41,33.42,8200.0,16.7835,16.7885,16.7684,16.7734,8200.0
2007-01-24 10:50:00,33.43,33.43,33.4,33.42,9000.0,16.7785,16.7785,16.7634,16.7734,9000.0
2007-01-24 11:00:00,33.41,33.48,33.4,33.46,8600.0,16.7684,16.8036,16.7634,16.7935,8600.0
2007-01-24 11:10:00,33.46,33.47,33.44,33.46,7200.0,16.7935,16.7985,16.7835,16.7935,7200.0
2007-01-24 11:20:00,33.44,33.45,33.34,33.35,16200.0,16.7835,16.7885,16.7333,16.7383,16200.0
2007-01-24 11:30:00,33.35,33.37,33.34,33.35,21800.0,16.7383,16.7484,16.7333,16.7383,21800.0
2007-01-24 11:40:00,33.35,33.42,33.34,33.42,22400.0,16.7383,16.7734,16.7333,16.7734,22400.0
2007-01-24 11:50:00,33.43,33.43,33.38,33.4,10000.0,16.7785,16.7785,16.7534,16.7634,10000.0
2007-01-24 12:00:00,33.4,33.42,33.38,33.41,11400.0,16.7634,16.7734,16.7534,16.7684,11400.0
2007-01-24 12:10:00,33.41,33.41,33.38,33.4,5600.0,16.7684,16.7684,16.7534,16.7634,5600.0
2007-01-24 12:20:00,33.41,33.41,33.36,33.37,9400.0,16.7684,16.7684,16.7433,16.7484,9400.0
2007-01-24 12:30:00,33.38,33.43,33.38,33.39,18200.0,16.7534,16.7785,16.7534,16.7584,18200.0
2007-01-24 12:40:00,33.38,33.38,33.34,33.35,17600.0,16.7534,16.7534,16.7333,16.7383,17600.0
2007-01-24 12:50:00,33.35,33.37,33.34,33.37,6400.0,16.7383,16.7484,16.7333,16.7484,6400.0
2007-01-24 13:00:00,33.37,33.38,33.35,33.38,14400.0,16.7484,16.7534,16.7383,16.7534,14400.0
2007-01-24 13:10:00,33.4,33.4,33.38,33.4,4600.0,16.7634,16.7634,16.7534,16.7634,4600.0
2007-01-24 13:20:00,33.4,33.41,33.35,33.35,16400.0,16.7634,16.7684,16.7383,16.7383,16400.0
2007-01-24 13:30:00,33.35,33.4,33.35,33.4,21400.0,16.7383,16.7634,16.7383,16.7634,21400.0
2007-01-24 13:40:00,33.4,33.45,33.4,33.44,20600.0,16.7634,16.7885,16.7634,16.7835,20600.0
2007-01-24 13:50:00,33.45,33.51,33.44,33.49,24800.0,16.7885,16.8186,16.7835,16.8086,24800.0
2007-01-24 14:00:00,33.49,33.51,33.45,33.47,13000.0,16.8086,16.8186,16.7885,16.7985,13000.0
2007-01-24 14:10:00,33.47,33.47,33.43,33.43,10000.0,16.7985,16.7985,16.7785,16.7785,10000.0
2007-01-24 14:20:00,33.43,33.47,33.43,33.47,6600.0,16.7785,16.7985,16.7785,16.7985,6600.0
2007-01-24 14:30:00,33.48,33.57,33.48,33.56,19800.0,16.8036,16.8487,16.8036,16.8437,19800.0
2007-01-24 14:40:00,33.56,33.57,33.52,33.54,26200.0,16.8437,16.8487,16.8236,16.8337,26200.0
2007-01-24 14:50:00,33.52,33.53,33.48,33.49,24800.0,16.8236,16.8287,16.8036,16.8086,24800.0
2007-01-24 15:00:00,33.49,33.49,33.46,33.47,34400.0,16.8086,16.8086,16.7935,16.7985,34400.0
2007-01-24 15:10:00,33.47,33.51,33.46,33.51,31800.0,16.7985,16.8186,16.7935,16.8186,31800.0
2007-01-24 15:20:00,33.52,33.58,33.51,33.56,33400.0,16.8236,16.8538,16.8186,16.8437,33400.0
2007-01-24 15:30:00,33.57,33.6,33.56,33.59,53200.0,16.8487,16.8638,16.8437,16.8588,53200.0
2007-01-24 15:40:00,33.59,33.6,33.55,33.57,57600.0,16.8588,16.8638,16.8387,16.8487,57600.0
2007-01-24 15:50:00,33.57,33.6,33.54,33.59,91800.0,16.8487,16.8638,16.8337,16.8588,91800.0
2007-01-25 09:30:00,33.61,33.62,33.47,33.59,43000.0,16.8688,16.8738,16.7985,16.8588,43000.0
2007-01-25 09:40:00,33.58,33.68,33.58,33.68,33600.0,16.8538,16.9039,16.8538,16.9039,33600.0
2007-01-25 09:50:00,33.67,33.7,33.66,33.69,31200.0,16.8989,16.914,16.8939,16.909,31200.0
2007-01-25 10:00:00,33.69,33.7,33.63,33.64,30600.0,16.909,16.914,16.8788,16.8839,30600.0
2007-01-25 10:10:00,33.63,33.67,33.63,33.66,34200.0,16.8788,16.8989,16.8788,16.8939,34200.0
2007-01-25 10:20:00,33.66,33.73,33.66,33.73,23200.0,16.8939,16.929,16.8939,16.929,23200.0
2007-01-25 10:30:00,33.72,33.73,33.65,33.67,24600.0,16.924,16.929,16.8889,16.8989,24600.0
2007-01-25 10:40:00,33.67,33.72,33.63,33.7,37800.0,16.8989,16.924,16.8788,16.914,37800.0
2007-01-25 10:50:00,33.7,33.72,33.69,33.72,23200.0,16.914,16.924,16.909,16.924,23200.0
2007-01-25 11:00:00,33.71,33.77,33.7,33.77,35400.0,16.919,16.9491,16.914,16.9491,35400.0
2007-01-25 11:10:00,33.77,33.79,33.75,33.75,22200.0,16.9491,16.9591,16.9391,16.9391,22200.0
2007-01-25 11:20:00,33.75,33.82,33.72,33.82,291200.0,16.9391,16.9742,16.924,16.9742,291200.0
2007-01-25 11:30:00,33.82,33.88,33.78,33.82,67400.0,16.9742,17.0043,16.9541,16.9742,67400.0
2007-01-25 11:40:00,33.82,33.84,33.81,33.84,11000.0,16.9742,16.9842,16.9692,16.9842,11000.0
2007-01-25 11:50:00,33.84,33.85,33.79,33.81,46200.0,16.9842,16.9893,16.9591,16.9692,46200.0
2007-01-25 12:00:00,33.8,33.81,33.72,33.73,66000.0,16.9642,16.9692,16.924,16.929,66000.0
2007-01-25 12:10:00,33.74,33.82,33.73,33.76,66200.0,16.9341,16.9742,16.929,16.9441,66200.0
2007-01-25 12:20:00,33.76,33.82,33.76,33.8,34000.0,16.9441,16.9742,16.9441,16.9642,34000.0
2007-01-25 12:30:00,33.8,33.81,33.79,33.8,21600.0,16.9642,16.9692,16.9591,16.9642,21600.0
2007-01-25 12:40:00,33.79,33.81,33.77,33.79,29600.0,16.9591,16.9692,16.9491,16.9591,29600.0
2007-01-25 12:50:00,33.8,33.81,33.79,33.81,44600.0,16.9642,16.9692,16.9591,16.9692,44600.0
2007-01-25 13:00:00,33.81,33.82,33.79,33.8,17800.0,16.9692,16.9742,16.9591,16.9642,17800.0
2007-01-25 13:10:00,33.81,33.82,33.8,33.81,26600.0,16.9692,16.9742,16.9642,16.9692,26600.0
2007-01-25 13:20:00,33.81,33.83,33.8,33.83,27000.0,16.9692,16.9792,16.9642,16.9792,27000.0
2007-01-25 13:30:00,33.82,33.83,33.79,33.8,25600.0,16.9742,16.9792,16.9591,16.9642,25600.0
2007-01-25 13:40:00,33.79,33.82,33.77,33.82,34000.0,16.9591,16.9742,16.9491,16.9742,34000.0
2007-01-25 13:50:00,33.82,33.83,33.8,33.8,29600.0,16.9742,16.9792,16.9642,16.9642,29600.0
2007-01-25 14:00:00,33.8,33.82,33.77,33.8,92200.0,16.9642,16.9742,16.9491,16.9642,92200.0
2007-01-25 14:10:00,33.8,33.81,33.79,33.79,41200.0,16.9642,16.9692,16.9591,16.9591,41200.0
2007-01-25 14:20:00,33.79,33.8,33.77,33.78,51800.0,16.9591,16.9642,16.9491,16.9541,51800.0
2007-01-25 14:30:00,33.79,33.79,33.75,33.78,30000.0,16.9591,16.9591,16.9391,16.9541,30000.0
2007-01-25 14:40:00,33.77,33.77,33.72,33.72,35200.0,16.9491,16.9491,16.924,16.924,35200.0
2007-01-25 14:50:00,33.72,33.74,33.69,33.69,54600.0,16.924,16.9341,16.909,16.909,54600.0
2007-01-25 15:00:00,33.7,33.7,33.6,33.63,77800.0,16.914,16.914,16.8638,16.8788,77800.0
2007-01-25 15:10:00,33.63,33.7,33.63,33.69,86400.0,16.8788,16.914,16.8788,16.909,86400.0
2007-01-25 15:20:00,33.68,33.72,33.65,33.7,155000.0,16.9039,16.924,16.8889,16.914,155000.0
2007-01-25 15:30:00,33.7,33.71,33.63,33.65,53400.0,16.914,16.919,16.8788,16.8889,53400.0
2007-01-25 15:40:00,33.65,33.7,33.63,33.7,49800.0,16.8889,16.914,16.8788,16.914,49800.0
2007-01-25 15:50:00,33.7,33.74,33.68,33.68,76400.0,16.914,16.9341,16.9039,16.9039,76400.0
2007-01-26 09:30:00,33.8,33.85,33.66,33.81,54800.0,16.9642,16.9893,16.8939,16.9692,54800.0
2007-01-26 09:40:00,33.81,33.85,33.76,33.76,42000.0,16.9692,16.9893,16.9441,16.9441,42000.0
2007-01-26 09:50:00,33.76,33.8,33.75,33.79,29600.0,16.9441,16.9642,16.9391,16.9591,29600.0
2007-01-26 10:00:00,33.8,33.84,33.67,33.75,118400.0,16.9642,16.9842,16.8989,16.9391,118400.0
2007-01-26 10:10:00,33.76,33.78,33.73,33.73,39800.0,16.9441,16.9541,16.929,16.929,39800.0
2007-01-26 10:20:00,33.73,33.79,33.73,33.79,23200.0,16.929,16.9591,16.929,16.9591,23200.0
2007-01-26 10:30:00,33.77,33.8,33.74,33.8,43600.0,16.9491,16.9642,16.9341,16.9642,43600.0
2007-01-26 10:40:00,33.79,33.8,33.72,33.77,420400.0,16.9591,16.9642,16.924,16.9491,420400.0
2007-01-26 10:50:00,33.77,33.8,33.74,33.8,48000.0,16.9491,16.9642,16.9341,16.9642,48000.0
2007-01-26 11:00:00,33.78,33.82,33.77,33.79,88200.0,16.9541,16.9742,16.9491,16.9591,88200.0
2007-01-26 11:10:00,33.79,33.8,33.77,33.8,132200.0,16.9591,16.9642,16.9491,16.9642,132200.0
2007-01-26 11:20:00,33.8,33.81,33.7,33.74,108200.0,16.9642,16.9692,16.914,16.9341,108200.0
2007-01-26 11:30:00,33.73,33.73,33.66,33.66,30200.0,16.929,16.929,16.8939,16.8939,30200.0
2007-01-26 11:40:00,33.66,33.67,33.64,33.64,45200.0,16.8939,16.8989,16.8839,16.8839,45200.0
2007-01-26 11:50:00,33.64,33.66,33.61,33.66,16200.0,16.8839,16.8939,16.8688,16.8939,16200.0
2007-01-26 12:00:00,33.65,33.67,33.63,33.63,18400.0,16.8889,16.8989,16.8788,16.8788,18400.0
2007-01-26 12:10:00,33.64,33.71,33.63,33.68,70600.0,16.8839,16.919,16.8788,16.9039,70600.0
2007-01-26 12:20:00,33.67,33.67,33.65,33.65,12800.0,16.8989,16.8989,16.8889,16.8889,12800.0
2007-01-26 12:30:00,33.65,33.66,33.64,33.64,28600.0,16.8889,16.8939,16.8839,16.8839,28600.0
2007-01-26 12:40:00,33.65,33.65,33.64,33.64,162200.0,16.8889,16.8889,16.8839,16.8839,162200.0
2007-01-26 12:50:00,33.64,33.65,33.64,33.65,23400.0,16.8839,16.8889,16.8839,16.8889,23400.0
2007-01-26 13:00:00,33.65,33.66,33.63,33.65,61600.0,16.8889,16.8939,16.8788,16.8889,61600.0
2007-01-26 13:10:00,33.65,33.66,33.59,33.63,28000.0,16.8889,16.8939,16.8588,16.8788,28000.0
2007-01-26 13:20:00,33.64,33.64,33.6,33.62,11200.0,16.8839,16.8839,16.8638,16.8738,11200.0
2007-01-26 13:30:00,33.6,33.65,33.6,33.63,18600.0,16.8638,16.8889,16.8638,16.8788,18600.0
2007-01-26 13:40:00,33.63,33.63,33.62,33.62,18000.0,16.8788,16.8788,16.8738,16.8738,18000.0
2007-01-26 13:50:00,33.62,33.73,33.62,33.71,31400.0,16.8738,16.929,16.8738,16.919,31400.0
2007-01-26 14:00:00,33.71,33.73,33.67,33.68,39800.0,16.919,16.929,16.8989,16.9039,39800.0
2007-01-26 14:10:00,33.67,33.73,33.67,33.69,25200.0,16.8989,16.929,16.8989,16.909,25200.0
2007-01-26 14:20:00,33.69,33.74,33.68,33.7,34600.0,16.909,16.9341,16.9039,16.914,34600.0
2007-01-26 14:30:00,33.7,33.7,33.63,33.63,31800.0,16.914,16.914,16.8788,16.8788,31800.0
2007-01-26 14:40:00,33.63,33.68,33.62,33.65,42000.0,16.8788,16.9039,16.8738,16.8889,42000.0
2007-01-26 14:50:00,33.64,33.66,33.61,33.66,88000.0,16.8839,16.8939,16.8688,16.8939,88000.0
2007-01-26 15:00:00,33.66,33.71,33.66,33.71,51000.0,16.8939,16.919,16.8939,16.919,51000.0
2007-01-26 15:10:00,33.71,33.74,33.69,33.71,94000.0,16.919,16.9341,16.909,16.919,94000.0
2007-01-26 15:20:00,33.71,33.73,33.69,33.7,131400.0,16.919,16.929,16.909,16.914,131400.0
2007-01-26 15:30:00,33.7,33.73,33.68,33.72,158400.0,16.914,16.929,16.9039,16.924,158400.0
2007-01-26 15:40:00,33.72,33.75,33.7,33.74,59400.0,16.924,16.9391,16.914,16.9341,59400.0
2007-01-26 15:50:00,33.74,33.74,33.66,33.69,350000.0,16.9341,16.9341,16.8939,16.909,350000.0
2007-01-29 09:30:00,33.63,33.69,33.58,33.63,41400.0,16.8788,16.909,16.8538,16.8788,41400.0
2007-01-29 09:40:00,33.63,33.66,33.6,33.63,34400.0,16.8788,16.8939,16.8638,16.8788,34400.0
2007-01-29 09:50:00,33.62,33.65,33.6,33.63,36200.0,16.8738,16.8889,16.8638,16.8788,36200.0
2007-01-29 10:00:00,33.63,33.66,33.61,33.64,23800.0,16.8788,16.8939,16.8688,16.8839,23800.0
2007-01-29 10:10:00,33.63,33.65,33.6,33.63,31800.0,16.8788,16.8889,16.8638,16.8788,31800.0
2007-01-29 10:20:00,33.63,33.64,33.6,33.6,32200.0,16.8788,16.8839,16.8638,16.8638,32200.0
2007-01-29 10:30:00,33.6,33.65,33.59,33.63,92400.0,16.8638,16.8889,16.8588,16.8788,92400.0
2007-01-29 10:40:00,33.63,33.67,33.63,33.65,100400.0,16.8788,16.8989,16.8788,16.8889,100400.0
2007-01-29 10:50:00,33.65,33.67,33.63,33.64,52800.0,16.8889,16.8989,16.8788,16.8839,52800.0
2007-01-29 11:00:00,33.63,33.68,33.63,33.65,51600.0,16.8788,16.9039,16.8788,16.8889,51600.0
2007-01-29 11:10:00,33.65,33.66,33.64,33.65,29600.0,16.8889,16.8939,16.8839,16.8889,29600.0
2007-01-29 11:20:00,33.65,33.65,33.63,33.65,26000.0,16.8889,16.8889,16.8788,16.8889,26000.0
2007-01-29 11:30:00,33.64,33.64,33.62,33.63,31600.0,16.8839,16.8839,16.8738,16.8788,31600.0
2007-01-29 11:40:00,33.63,33.64,33.61,33.61,30200.0,16.8788,16.8839,16.8688,16.8688,30200.0
2007-01-29 11:50:00,33.61,33.63,33.6,33.62,30200.0,16.8688,16.8788,16.8638,16.8738,30200.0
2007-01-29 12:00:00,33.62,33.62,33.58,33.59,22800.0,16.8738,16.8738,16.8538,16.8588,22800.0
2007-01-29 12:10:00,33.59,33.63,33.58,33.6,32800.0,16.8588,16.8788,16.8538,16.8638,32800.0
2007-01-29 12:20:00,33.6,33.62,33.58,33.59,10400.0,16.8638,16.8738,16.8538,16.8588,10400.0
2007-01-29 12:30:00,33.59,33.61,33.59,33.6,18800.0,16.8588,16.8688,16.8588,16.8638,18800.0
2007-01-29 12:40:00,33.6,33.61,33.58,33.59,28000.0,16.8638,16.8688,16.8538,16.8588,28000.0
2007-01-29 12:50:00,33.59,33.6,33.57,33.57,28200.0,16.8588,16.8638,16.8487,16.8487,28200.0
2007-01-29 13:00:00,33.58,33.59,33.56,33.58,32400.0,16.8538,16.8588,16.8437,16.8538,32400.0
2007-01-29 13:10:00,33.58,33.58,33.54,33.55,22600.0,16.8538,16.8538,16.8337,16.8387,22600.0
2007-01-29 13:20:00,33.54,33.57,33.54,33.56,17400.0,16.8337,16.8487,16.8337,16.8437,17400.0
2007-01-29 13:30:00,33.56,33.59,33.56,33.59,8000.0,16.8437,16.8588,16.8437,16.8588,8000.0
2007-01-29 13:40:00,33.58,33.59,33.54,33.55,15000.0,16.8538,16.8588,16.8337,16.8387,15000.0
2007-01-29 13:50:00,33.55,33.57,33.51,33.51,19200.0,16.8387,16.8487,16.8186,16.8186,19200.0
2007-01-29 14:00:00,33.51,33.54,33.46,33.5,74000.0,16.8186,16.8337,16.7935,16.8136,74000.0
2007-01-29 14:10:00,33.48,33.51,33.43,33.46,24600.0,16.8036,16.8186,16.7785,16.7935,24600.0
2007-01-29 14:20:00,33.46,33.49,33.46,33.49,9800.0,16.7935,16.8086,16.7935,16.8086,9800.0
2007-01-29 14:30:00,33.46,33.49,33.46,33.48,5800.0,16.7935,16.8086,16.7935,16.8036,5800.0
2007-01-29 14:40:00,33.48,33.51,33.48,33.5,28000.0,16.8036,16.8186,16.8036,16.8136,28000.0
2007-01-29 14:50:00,33.5,33.51,33.46,33.5,36800.0,16.8136,16.8186,16.7935,16.8136,36800.0
2007-01-29 15:00:00,33.51,33.52,33.47,33.48,41400.0,16.8186,16.8236,16.7985,16.8036,41400.0
2007-01-29 15:10:00,33.47,33.52,33.47,33.51,28200.0,16.7985,16.8236,16.7985,16.8186,28200.0
2007-01-29 15:20:00,33.51,33.55,33.51,33.52,47400.0,16.8186,16.8387,16.8186,16.8236,47400.0
2007-01-29 15:30:00,33.51,33.59,33.51,33.58,27000.0,16.8186,16.8588,16.8186,16.8538,27000.0
2007-01-29 15:40:00,33.59,33.62,33.58,33.6,25200.0,16.8588,16.8738,16.8538,16.8638,25200.0
2007-01-29 15:50:00,33.61,33.63,33.57,33.57,67600.0,16.8688,16.8788,16.8487,16.8487,67600.0
2007-01-30 09:30:00,33.57,33.69,33.51,33.6,34400.0,16.8487,16.909,16.8186,16.8638,34400.0
2007-01-30 09:40:00,33.6,33.82,33.6,33.71,48200.0,16.8638,16.9742,16.8638,16.919,48200.0
2007-01-30 09:50:00,33.71,33.76,33.66,33.66,52200.0,16.919,16.9441,16.8939,16.8939,52200.0
2007-01-30 10:00:00,33.63,33.72,33.58,33.71,49800.0,16.8788,16.924,16.8538,16.919,49800.0
2007-01-30 10:10:00,33.7,33.72,33.66,33.7,28200.0,16.914,16.924,16.8939,16.914,28200.0
2007-01-30 10:20:00,33.7,33.72,33.67,33.71,36800.0,16.914,16.924,16.8989,16.919,36800.0
2007-01-30 10:30:00,33.71,33.74,33.67,33.68,81200.0,16.919,16.9341,16.8989,16.9039,81200.0
2007-01-30 10:40:00,33.68,33.71,33.63,33.66,45200.0,16.9039,16.919,16.8788,16.8939,45200.0
2007-01-30 10:50:00,33.67,33.71,33.63,33.69,27400.0,16.8989,16.919,16.8788,16.909,27400.0
2007-01-30 11:00:00,33.69,33.73,33.69,33.69,47600.0,16.909,16.929,16.909,16.909,47600.0
2007-01-30 11:10:00,33.69,33.72,33.69,33.72,52800.0,16.909,16.924,16.909,16.924,52800.0
2007-01-30 11:20:00,33.71,33.74,33.69,33.71,47200.0,16.919,16.9341,16.909,16.919,47200.0
2007-01-30 11:30:00,33.71,33.73,33.68,33.68,34800.0,16.919,16.929,16.9039,16.9039,34800.0
2007-01-30 11:40:00,33.69,33.71,33.69,33.71,7000.0,16.909,16.919,16.909,16.919,7000.0
2007-01-30 11:50:00,33.71,33.73,33.69,33.69,42600.0,16.919,16.929,16.909,16.909,42600.0
2007-01-30 12:00:00,33.69,33.7,33.67,33.69,21400.0,16.909,16.914,16.8989,16.909,21400.0
2007-01-30 12:10:00,33.69,33.72,33.67,33.67,12000.0,16.909,16.924,16.8989,16.8989,12000.0
2007-01-30 12:20:00,33.68,33.72,33.67,33.69,31600.0,16.9039,16.924,16.8989,16.909,31600.0
2007-01-30 12:30:00,33.69,33.76,33.69,33.75,43800.0,16.909,16.9441,16.909,16.9391,43800.0
2007-01-30 12:40:00,33.74,33.74,33.65,33.71,43800.0,16.9341,16.9341,16.8889,16.919,43800.0
2007-01-30 12:50:00,33.71,33.73,33.69,33.71,40400.0,16.919,16.929,16.909,16.919,40400.0
2007-01-30 13:00:00,33.71,33.74,33.69,33.71,128600.0,16.919,16.9341,16.909,16.919,128600.0
2007-01-30 13:10:00,33.71,33.71,33.68,33.68,41800.0,16.919,16.919,16.9039,16.9039,41800.0
2007-01-30 13:20:00,33.68,33.7,33.68,33.7,11000.0,16.9039,16.914,16.9039,16.914,11000.0
2007-01-30 13:30:00,33.7,33.71,33.69,33.71,38800.0,16.914,16.919,16.909,16.919,38800.0
2007-01-30 13:40:00,33.71,33.72,33.7,33.71,61000.0,16.919,16.924,16.914,16.919,61000.0
2007-01-30 13:50:00,33.7,33.72,33.7,33.71,15000.0,16.914,16.924,16.914,16.919,15000.0
2007-01-30 14:00:00,33.71,33.72,33.7,33.7,51800.0,16.919,16.924,16.914,16.914,51800.0
2007-01-30 14:10:00,33.7,33.72,33.7,33.72,58600.0,16.914,16.924,16.914,16.924,58600.0
2007-01-30 14:20:00,33.72,33.77,33.72,33.75,56600.0,16.924,16.9491,16.924,16.9391,56600.0
2007-01-30 14:30:00,33.75,33.75,33.69,33.72,56200.0,16.9391,16.9391,16.909,16.924,56200.0
2007-01-30 14:40:00,33.72,33.73,33.71,33.72,59400.0,16.924,16.929,16.919,16.924,59400.0
2007-01-30 14:50:00,33.73,33.76,33.72,33.73,34000.0,16.929,16.9441,16.924,16.929,34000.0
2007-01-30 15:00:00,33.73,33.77,33.73,33.77,65400.0,16.929,16.9491,16.929,16.9491,65400.0
2007-01-30 15:10:00,33.77,33.79,33.74,33.78,54800.0,16.9491,16.9591,16.9341,16.9541,54800.0
2007-01-30 15:20:00,33.77,33.77,33.74,33.76,91600.0,16.9491,16.9491,16.9341,16.9441,91600.0
2007-01-30 15:30:00,33.75,33.77,33.73,33.76,69600.0,16.9391,16.9491,16.929,16.9441,69600.0
2007-01-30 15:40:00,33.76,33.77,33.74,33.76,78200.0,16.9441,16.9491,16.9341,16.9441,78200.0
2007-01-30 15:50:00,33.77,33.87,33.76,33.8,180400.0,16.9491,16.9993,16.9441,16.9642,180400.0
2007-01-31 09:30:00,33.74,33.83,33.61,33.66,37000.0,16.9341,16.9792,16.8688,16.8939,37000.0
2007-01-31 09:40:00,33.7,33.7,33.64,33.65,28200.0,16.914,16.914,16.8839,16.8889,28200.0
2007-01-31 09:50:00,33.66,33.66,33.62,33.62,39200.0,16.8939,16.8939,16.8738,16.8738,39200.0
2007-01-31 10:00:00,33.62,33.68,33.62,33.65,23000.0,16.8738,16.9039,16.8738,16.8889,23000.0
2007-01-31 10:10:00,33.66,33.71,33.62,33.66,23200.0,16.8939,16.919,16.8738,16.8939,23200.0
2007-01-31 10:20:00,33.66,33.67,33.65,33.66,16800.0,16.8939,16.8989,16.8889,16.8939,16800.0
2007-01-31 10:30:00,33.67,33.7,33.63,33.64,19800.0,16.8989,16.914,16.8788,16.8839,19800.0
2007-01-31 10:40:00,33.64,33.65,33.61,33.63,28000.0,16.8839,16.8889,16.8688,16.8788,28000.0
2007-01-31 10:50:00,33.63,33.65,33.59,33.59,49000.0,16.8788,16.8889,16.8588,16.8588,49000.0
2007-01-31 11:00:00,33.59,33.63,33.58,33.63,18600.0,16.8588,16.8788,16.8538,16.8788,18600.0
2007-01-31 11:10:00,33.62,33.63,33.6,33.6,12600.0,16.8738,16.8788,16.8638,16.8638,12600.0
2007-01-31 11:20:00,33.6,33.6,33.56,33.58,31000.0,16.8638,16.8638,16.8437,16.8538,31000.0
2007-01-31 11:30:00,33.57,33.58,33.56,33.56,7000.0,16.8487,16.8538,16.8437,16.8437,7000.0
2007-01-31 11:40:00,33.56,33.59,33.56,33.58,12600.0,16.8437,16.8588,16.8437,16.8538,12600.0
2007-01-31 11:50:00,33.58,33.59,33.56,33.56,11800.0,16.8538,16.8588,16.8437,16.8437,11800.0
2007-01-31 12:00:00,33.56,33.57,33.54,33.54,37800.0,16.8437,16.8487,16.8337,16.8337,37800.0
2007-01-31 12:10:00,33.54,33.58,33.5,33.52,28600.0,16.8337,16.8538,16.8136,16.8236,28600.0
2007-01-31 12:20:00,33.52,33.56,33.51,33.54,13600.0,16.8236,16.8437,16.8186,16.8337,13600.0
2007-01-31 12:30:00,33.53,33.53,33.49,33.51,15200.0,16.8287,16.8287,16.8086,16.8186,15200.0
2007-01-31 12:40:00,33.52,33.52,33.49,33.52,20400.0,16.8236,16.8236,16.8086,16.8236,20400.0
2007-01-31 12:50:00,33.51,33.52,33.5,33.52,10800.0,16.8186,16.8236,16.8136,16.8236,10800.0
2007-01-31 13:00:00,33.52,33.52,33.46,33.51,18000.0,16.8236,16.8236,16.7935,16.8186,18000.0
2007-01-31 13:10:00,33.51,33.52,33.5,33.5,8400.0,16.8186,16.8236,16.8136,16.8136,8400.0
2007-01-31 13:20:00,33.51,33.51,33.51,33.51,6200.0,16.8186,16.8186,16.8186,16.8186,6200.0
2007-01-31 13:30:00,33.51,33.54,33.51,33.54,17000.0,16.8186,16.8337,16.8186,16.8337,17000.0
2007-01-31 13:40:00,33.53,33.63,33.53,33.62,23600.0,16.8287,16.8788,16.8287,16.8738,23600.0
2007-01-31 13:50:00,33.62,33.64,33.6,33.63,18800.0,16.8738,16.8839,16.8638,16.8788,18800.0
2007-01-31 14:00:00,33.63,33.65,33.59,33.64,14200.0,16.8788,16.8889,16.8588,16.8839,14200.0
2007-01-31 14:10:00,33.65,33.74,33.5,33.74,42400.0,16.8889,16.9341,16.8136,16.9341,42400.0
2007-01-31 14:20:00,33.73,33.77,33.67,33.73,35400.0,16.929,16.9491,16.8989,16.929,35400.0
2007-01-31 14:30:00,33.74,33.81,33.7,33.73,130200.0,16.9341,16.9692,16.914,16.929,130200.0
2007-01-31 14:40:00,33.73,33.74,33.66,33.68,45200.0,16.929,16.9341,16.8939,16.9039,45200.0
2007-01-31 14:50:00,33.69,33.75,33.67,33.74,26400.0,16.909,16.9391,16.8989,16.9341,26400.0
2007-01-31 15:00:00,33.75,33.79,33.73,33.74,30200.0,16.9391,16.9591,16.929,16.9341,30200.0
2007-01-31 15:10:00,33.74,33.77,33.74,33.75,28800.0,16.9341,16.9491,16.9341,16.9391,28800.0
2007-01-31 15:20:00,33.75,33.81,33.74,33.76,57800.0,16.9391,16.9692,16.9341,16.9441,57800.0
2007-01-31 15:30:00,33.74,33.75,33.64,33.65,136600.0,16.9341,16.9391,16.8839,16.8889,136600.0
2007-01-31 15:40:00,33.65,33.66,33.55,33.61,100600.0,16.8889,16.8939,16.8387,16.8688,100600.0
2007-01-31 15:50:00,33.61,33.67,33.52,33.66,141600.0,16.8688,16.8989,16.8236,16.8939,141600.0
2007-02-01 09:30:00,33.5,33.66,33.24,33.55,45400.0,16.8136,16.8939,16.6831,16.8387,45400.0
2007-02-01 09:40:00,33.57,33.66,33.54,33.57,22000.0,16.8487,16.8939,16.8337,16.8487,22000.0
2007-02-01 09:50:00,33.6,33.63,33.57,33.6,19600.0,16.8638,16.8788,16.8487,16.8638,19600.0
2007-02-01 10:00:00,33.59,33.63,33.53,33.57,52000.0,16.8588,16.8788,16.8287,16.8487,52000.0
2007-02-01 10:10:00,33.56,33.56,33.51,33.52,29000.0,16.8437,16.8437,16.8186,16.8236,29000.0
2007-02-01 10:20:00,33.52,33.52,33.5,33.52,31000.0,16.8236,16.8236,16.8136,16.8236,31000.0
2007-02-01 10:30:00,33.52,33.57,33.5,33.56,31600.0,16.8236,16.8487,16.8136,16.8437,31600.0
2007-02-01 10:40:00,33.55,33.58,33.51,33.51,43200.0,16.8387,16.8538,16.8186,16.8186,43200.0
2007-02-01 10:50:00,33.52,33.53,33.47,33.52,43600.0,16.8236,16.8287,16.7985,16.8236,43600.0
2007-02-01 11:00:00,33.52,33.58,33.5,33.58,39600.0,16.8236,16.8538,16.8136,16.8538,39600.0
2007-02-01 11:10:00,33.58,33.59,33.55,33.56,34200.0,16.8538,16.8588,16.8387,16.8437,34200.0
2007-02-01 11:20:00,33.56,33.58,33.52,33.55,72800.0,16.8437,16.8538,16.8236,16.8387,72800.0
2007-02-01 11:30:00,33.55,33.56,33.48,33.49,41200.0,16.8387,16.8437,16.8036,16.8086,41200.0
2007-02-01 11:40:00,33.49,33.54,33.47,33.54,25200.0,16.8086,16.8337,16.7985,16.8337,25200.0
2007-02-01 11:50:00,33.54,33.54,33.5,33.52,16400.0,16.8337,16.8337,16.8136,16.8236,16400.0
2007-02-01 12:00:00,33.52,33.54,33.51,33.52,27200.0,16.8236,16.8337,16.8186,16.8236,27200.0
2007-02-01 12:10:00,33.52,33.59,33.52,33.58,20600.0,16.8236,16.8588,16.8236,16.8538,20600.0
2007-02-01 12:20:00,33.56,33.58,33.51,33.51,17400.0,16.8437,16.8538,16.8186,16.8186,17400.0
2007-02-01 12:30:00,33.52,33.56,33.49,33.56,21200.0,16.8236,16.8437,16.8086,16.8437,21200.0
2007-02-01 12:40:00,33.56,33.58,33.55,33.56,16400.0,16.8437,16.8538,16.8387,16.8437,16400.0
2007-02-01 12:50:00,33.57,33.58,33.55,33.55,11200.0,16.8487,16.8538,16.8387,16.8387,11200.0
2007-02-01 13:00:00,33.56,33.57,33.52,33.55,14000.0,16.8437,16.8487,16.8236,16.8387,14000.0
2007-02-01 13:10:00,33.55,33.56,33.54,33.55,11000.0,16.8387,16.8437,16.8337,16.8387,11000.0
2007-02-01 13:20:00,33.56,33.6,33.55,33.57,14200.0,16.8437,16.8638,16.8387,16.8487,14200.0
2007-02-01 13:30:00,33.57,33.57,33.52,33.55,23200.0,16.8487,16.8487,16.8236,16.8387,23200.0
2007-02-01 13:40:00,33.57,33.6,33.57,33.57,18200.0,16.8487,16.8638,16.8487,16.8487,18200.0
2007-02-01 13:50:00,33.57,33.57,33.51,33.52,35400.0,16.8487,16.8487,16.8186,16.8236,35400.0
2007-02-01 14:00:00,33.53,33.54,33.52,33.52,24400.0,16.8287,16.8337,16.8236,16.8236,24400.0
2007-02-01 14:10:00,33.52,33.55,33.49,33.55,25400.0,16.8236,16.8387,16.8086,16.8387,25400.0
2007-02-01 14:20:00,33.55,33.6,33.55,33.6,26800.0,16.8387,16.8638,16.8387,16.8638,26800.0
2007-02-01 14:30:00,33.58,33.62,33.57,33.57,22200.0,16.8538,16.8738,16.8487,16.8487,22200.0
2007-02-01 14:40:00,33.57,33.57,33.54,33.55,20800.0,16.8487,16.8487,16.8337,16.8387,20800.0
2007-02-01 14:50:00,33.55,33.62,33.55,33.6,42800.0,16.8387,16.8738,16.8387,16.8638,42800.0
2007-02-01 15:00:00,33.62,33.64,33.6,33.6,31800.0,16.8738,16.8839,16.8638,16.8638,31800.0
2007-02-01 15:10:00,33.6,33.62,33.53,33.54,41200.0,16.8638,16.8738,16.8287,16.8337,41200.0
2007-02-01 15:20:00,33.55,33.6,33.51,33.6,59800.0,16.8387,16.8638,16.8186,16.8638,59800.0
2007-02-01 15:30:00,33.6,33.6,33.55,33.55,50400.0,16.8638,16.8638,16.8387,16.8387,50400.0
2007-02-01 15:40:00,33.55,33.63,33.55,33.62,50600.0,16.8387,16.8788,16.8387,16.8738,50600.0
2007-02-01 15:50:00,33.63,33.64,33.6,33.62,185000.0,16.8788,16.8839,16.8638,16.8738,185000.0
2007-02-02 09:30:00,33.68,33.83,33.66,33.79,35200.0,16.9039,16.9792,16.8939,16.9591,35200.0
2007-02-02 09:40:00,33.79,33.8,33.68,33.72,31600.0,16.9591,16.9642,16.9039,16.924,31600.0
2007-02-02 09:50:00,33.71,33.77,33.68,33.76,47400.0,16.919,16.9491,16.9039,16.9441,47400.0
2007-02-02 10:00:00,33.77,33.79,33.74,33.77,77800.0,16.9491,16.9591,16.9341,16.9491,77800.0
2007-02-02 10:10:00,33.77,33.8,33.77,33.79,15800.0,16.9491,16.9642,16.9491,16.9591,15800.0
2007-02-02 10:20:00,33.79,33.82,33.79,33.82,97400.0,16.9591,16.9742,16.9591,16.9742,97400.0
2007-02-02 10:30:00,33.81,33.82,33.8,33.8,17200.0,16.9692,16.9742,16.9642,16.9642,17200.0
2007-02-02 10:40:00,33.81,33.86,33.8,33.85,23000.0,16.9692,16.9943,16.9642,16.9893,23000.0
2007-02-02 10:50:00,33.85,33.88,33.85,33.87,148800.0,16.9893,17.0043,16.9893,16.9993,148800.0
2007-02-02 11:00:00,33.87,33.87,33.85,33.85,32600.0,16.9993,16.9993,16.9893,16.9893,32600.0
2007-02-02 11:10:00,33.85,33.86,33.85,33.85,17000.0,16.9893,16.9943,16.9893,16.9893,17000.0
2007-02-02 11:20:00,33.85,33.87,33.85,33.86,30200.0,16.9893,16.9993,16.9893,16.9943,30200.0
2007-02-02 11:30:00,33.87,33.87,33.85,33.87,21400.0,16.9993,16.9993,16.9893,16.9993,21400.0
2007-02-02 11:40:00,33.86,33.9,33.86,33.88,43800.0,16.9943,17.0144,16.9943,17.0043,43800.0
2007-02-02 11:50:00,33.89,33.9,33.88,33.9,75000.0,17.0093,17.0144,17.0043,17.0144,75000.0
2007-02-02 12:00:00,33.9,33.9,33.85,33.85,25200.0,17.0144,17.0144,16.9893,16.9893,25200.0
2007-02-02 12:10:00,33.85,33.91,33.85,33.9,25800.0,16.9893,17.0194,16.9893,17.0144,25800.0
2007-02-02 12:20:00,33.91,33.93,33.9,33.92,35000.0,17.0194,17.0294,17.0144,17.0244,35000.0
2007-02-02 12:30:00,33.92,33.95,33.92,33.93,44200.0,17.0244,17.0395,17.0244,17.0294,44200.0
2007-02-02 12:40:00,33.93,33.96,33.93,33.96,23600.0,17.0294,17.0445,17.0294,17.0445,23600.0
2007-02-02 12:50:00,33.96,33.96,33.94,33.95,20600.0,17.0445,17.0445,17.0344,17.0395,20600.0
2007-02-02 13:00:00,33.96,33.97,33.95,33.96,17200.0,17.0445,17.0495,17.0395,17.0445,17200.0
2007-02-02 13:10:00,33.96,33.97,33.95,33.96,17200.0,17.0445,17.0495,17.0395,17.0445,17200.0
2007-02-02 13:20:00,33.96,33.98,33.96,33.98,42400.0,17.0445,17.0545,17.0445,17.0545,42400.0
2007-02-02 13:30:00,33.98,33.99,33.97,33.98,53800.0,17.0545,17.0595,17.0495,17.0545,53800.0
2007-02-02 13:40:00,33.98,34.01,33.98,33.99,46200.0,17.0545,17.0696,17.0545,17.0595,46200.0
2007-02-02 13:50:00,33.99,34.02,33.99,34.0,44200.0,17.0595,17.0746,17.0595,17.0645,44200.0
2007-02-02 14:00:00,34.01,34.04,34.0,34.04,23400.0,17.0696,17.0846,17.0645,17.0846,23400.0
2007-02-02 14:10:00,34.04,34.04,33.99,34.01,114200.0,17.0846,17.0846,17.0595,17.0696,114200.0
2007-02-02 14:20:00,34.01,34.02,34.0,34.0,157800.0,17.0696,17.0746,17.0645,17.0645,157800.0
2007-02-02 14:30:00,34.01,34.04,34.01,34.03,24200.0,17.0696,17.0846,17.0696,17.0796,24200.0
2007-02-02 14:40:00,34.04,34.06,34.02,34.06,49400.0,17.0846,17.0947,17.0746,17.0947,49400.0
2007-02-02 14:50:00,34.06,34.1,34.06,34.08,84200.0,17.0947,17.1147,17.0947,17.1047,84200.0
2007-02-02 15:00:00,34.08,34.09,34.08,34.09,29200.0,17.1047,17.1097,17.1047,17.1097,29200.0
2007-02-02 15:10:00,34.09,34.15,34.09,34.14,65000.0,17.1097,17.1398,17.1097,17.1348,65000.0
2007-02-02 15:20:00,34.14,34.15,34.11,34.13,64600.0,17.1348,17.1398,17.1198,17.1298,64600.0
2007-02-02 15:30:00,34.13,34.13,34.06,34.06,41000.0,17.1298,17.1298,17.0947,17.0947,41000.0
2007-02-02 15:40:00,34.06,34.1,34.05,34.1,160400.0,17.0947,17.1147,17.0896,17.1147,160400.0
2007-02-02 15:50:00,34.1,34.12,34.08,34.09,61400.0,17.1147,17.1248,17.1047,17.1097,61400.0
2007-02-05 09:30:00,34.09,34.1,33.99,34.01,24600.0,17.1097,17.1147,17.0595,17.0696,24600.0
2007-02-05 09:40:00,34.01,34.02,33.98,34.01,21600.0,17.0696,17.0746,17.0545,17.0696,21600.0
2007-02-05 09:50:00,34.02,34.04,33.98,33.99,58200.0,17.0746,17.0846,17.0545,17.0595,58200.0
2007-02-05 10:00:00,33.98,34.01,33.95,33.99,56600.0,17.0545,17.0696,17.0395,17.0595,56600.0
2007-02-05 10:10:00,33.99,33.99,33.96,33.97,23200.0,17.0595,17.0595,17.0445,17.0495,23200.0
2007-02-05 10:20:00,33.96,33.99,33.96,33.98,21400.0,17.0445,17.0595,17.0445,17.0545,21400.0
2007-02-05 10:30:00,33.96,34.07,33.96,34.06,43400.0,17.0445,17.0997,17.0445,17.0947,43400.0
2007-02-05 10:40:00,34.07,34.1,34.07,34.1,30400.0,17.0997,17.1147,17.0997,17.1147,30400.0
2007-02-05 10:50:00,34.1,34.12,34.04,34.11,42600.0,17.1147,17.1248,17.0846,17.1198,42600.0
2007-02-05 11:00:00,34.11,34.13,34.09,34.13,15600.0,17.1198,17.1298,17.1097,17.1298,15600.0
2007-02-05 11:10:00,34.12,34.18,34.12,34.17,40200.0,17.1248,17.1549,17.1248,17.1499,40200.0
2007-02-05 11:20:00,34.18,34.23,34.15,34.21,29200.0,17.1549,17.18,17.1398,17.1699,29200.0
2007-02-05 11:30:00,34.22,34.31,34.22,34.29,53200.0,17.175,17.2201,17.175,17.2101,53200.0
2007-02-05 11:40:00,34.29,34.33,34.27,34.27,37200.0,17.2101,17.2302,17.2001,17.2001,37200.0
2007-02-05 11:50:00,34.28,34.34,34.27,34.34,39400.0,17.2051,17.2352,17.2001,17.2352,39400.0
2007-02-05 12:00:00,34.34,34.44,34.33,34.4,77200.0,17.2352,17.2854,17.2302,17.2653,77200.0
2007-02-05 12:10:00,34.41,34.41,34.33,34.33,19600.0,17.2703,17.2703,17.2302,17.2302,19600.0
2007-02-05 12:20:00,34.33,34.38,34.33,34.34,21800.0,17.2302,17.2553,17.2302,17.2352,21800.0
2007-02-05 12:30:00,34.35,34.38,34.34,34.37,29000.0,17.2402,17.2553,17.2352,17.2503,29000.0
2007-02-05 12:40:00,34.37,34.38,34.35,34.37,25000.0,17.2503,17.2553,17.2402,17.2503,25000.0
2007-02-05 12:50:00,34.37,34.38,34.36,34.38,14000.0,17.2503,17.2553,17.2452,17.2553,14000.0
2007-02-05 13:00:00,34.38,34.41,34.38,34.41,22800.0,17.2553,17.2703,17.2553,17.2703,22800.0
2007-02-05 13:10:00,34.41,34.43,34.41,34.43,15600.0,17.2703,17.2804,17.2703,17.2804,15600.0
2007-02-05 13:20:00,34.42,34.43,34.4,34.4,23200.0,17.2753,17.2804,17.2653,17.2653,23200.0
2007-02-05 13:30:00,34.4,34.42,34.38,34.41,122000.0,17.2653,17.2753,17.2553,17.2703,122000.0
2007-02-05 13:40:00,34.41,34.41,34.39,34.41,17000.0,17.2703,17.2703,17.2603,17.2703,17000.0
2007-02-05 13:50:00,34.41,34.47,34.41,34.47,26800.0,17.2703,17.3004,17.2703,17.3004,26800.0
2007-02-05 14:00:00,34.46,34.5,34.46,34.48,40000.0,17.2954,17.3155,17.2954,17.3055,40000.0
2007-02-05 14:10:00,34.47,34.49,34.47,34.49,18600.0,17.3004,17.3105,17.3004,17.3105,18600.0
2007-02-05 14:20:00,34.49,34.52,34.49,34.52,35000.0,17.3105,17.3255,17.3105,17.3255,35000.0
2007-02-05 14:30:00,34.52,34.55,34.49,34.54,34800.0,17.3255,17.3406,17.3105,17.3356,34800.0
2007-02-05 14:40:00,34.54,34.56,34.52,34.53,61400.0,17.3356,17.3456,17.3255,17.3306,61400.0
2007-02-05 14:50:00,34.54,34.54,34.52,34.54,54600.0,17.3356,17.3356,17.3255,17.3356,54600.0
2007-02-05 15:00:00,34.54,34.54,34.51,34.52,69800.0,17.3356,17.3356,17.3205,17.3255,69800.0
2007-02-05 15:10:00,34.53,34.54,34.51,34.51,57400.0,17.3306,17.3356,17.3205,17.3205,57400.0
2007-02-05 15:20:00,34.5,34.53,34.47,34.53,99200.0,17.3155,17.3306,17.3004,17.3306,99200.0
2007-02-05 15:30:00,34.54,34.55,34.52,34.54,65400.0,17.3356,17.3406,17.3255,17.3356,65400.0
2007-02-05 15:40:00,34.54,34.54,34.47,34.51,187000.0,17.3356,17.3356,17.3004,17.3205,187000.0
2007-02-05 15:50:00,34.51,34.51,34.44,34.47,185200.0,17.3205,17.3205,17.2854,17.3004,185200.0
2007-02-06 09:30:00,34.5,34.6,34.35,34.58,68400.0,17.3155,17.3657,17.2402,17.3556,68400.0
2007-02-06 09:40:00,34.58,34.69,34.58,34.65,48000.0,17.3556,17.4109,17.3556,17.3908,48000.0
2007-02-06 09:50:00,34.65,34.71,34.63,34.7,32600.0,17.3908,17.4209,17.3807,17.4159,32600.0
2007-02-06 10:00:00,34.71,34.74,34.7,34.72,32000.0,17.4209,17.436,17.4159,17.4259,32000.0
2007-02-06 10:10:00,34.71,34.72,34.62,34.63,41600.0,17.4209,17.4259,17.3757,17.3807,41600.0
2007-02-06 10:20:00,34.63,34.65,34.6,34.6,37800.0,17.3807,17.3908,17.3657,17.3657,37800.0
2007-02-06 10:30:00,34.6,34.67,34.59,34.63,55200.0,17.3657,17.4008,17.3607,17.3807,55200.0
2007-02-06 10:40:00,34.63,34.65,34.61,34.63,31600.0,17.3807,17.3908,17.3707,17.3807,31600.0
2007-02-06 10:50:00,34.63,34.67,34.56,34.57,60800.0,17.3807,17.4008,17.3456,17.3506,60800.0
2007-02-06 11:00:00,34.56,34.6,34.56,34.6,23000.0,17.3456,17.3657,17.3456,17.3657,23000.0
2007-02-06 11:10:00,34.6,34.61,34.59,34.61,16800.0,17.3657,17.3707,17.3607,17.3707,16800.0
2007-02-06 11:20:00,34.6,34.63,34.6,34.62,19800.0,17.3657,17.3807,17.3657,17.3757,19800.0
2007-02-06 11:30:00,34.62,34.65,34.62,34.63,28800.0,17.3757,17.3908,17.3757,17.3807,28800.0
2007-02-06 11:40:00,34.62,34.65,34.62,34.64,250200.0,17.3757,17.3908,17.3757,17.3858,250200.0
2007-02-06 11:50:00,34.63,34.68,34.6,34.6,88200.0,17.3807,17.4058,17.3657,17.3657,88200.0
2007-02-06 12:00:00,34.6,34.61,34.59,34.6,18000.0,17.3657,17.3707,17.3607,17.3657,18000.0
2007-02-06 12:10:00,34.61,34.66,34.6,34.66,47200.0,17.3707,17.3958,17.3657,17.3958,47200.0
2007-02-06 12:20:00,34.66,34.69,34.66,34.68,21400.0,17.3958,17.4109,17.3958,17.4058,21400.0
2007-02-06 12:30:00,34.69,34.72,34.68,34.71,20400.0,17.4109,17.4259,17.4058,17.4209,20400.0
2007-02-06 12:40:00,34.71,34.78,34.71,34.77,57400.0,17.4209,17.456,17.4209,17.451,57400.0
2007-02-06 12:50:00,34.77,34.77,34.67,34.67,52800.0,17.451,17.451,17.4008,17.4008,52800.0
2007-02-06 13:00:00,34.68,34.7,34.67,34.67,31800.0,17.4058,17.4159,17.4008,17.4008,31800.0
2007-02-06 13:10:00,34.67,34.69,34.67,34.69,18600.0,17.4008,17.4109,17.4008,17.4109,18600.0
2007-02-06 13:20:00,34.68,34.69,34.68,34.69,21600.0,17.4058,17.4109,17.4058,17.4109,21600.0
2007-02-06 13:30:00,34.69,34.7,34.68,34.68,27000.0,17.4109,17.4159,17.4058,17.4058,27000.0
2007-02-06 13:40:00,34.68,34.69,34.63,34.63,36800.0,17.4058,17.4109,17.3807,17.3807,36800.0
2007-02-06 13:50:00,34.63,34.71,34.63,34.71,22600.0,17.3807,17.4209,17.3807,17.4209,22600.0
2007-02-06 14:00:00,34.71,34.72,34.7,34.71,21800.0,17.4209,17.4259,17.4159,17.4209,21800.0
2007-02-06 14:10:00,34.71,34.77,34.71,34.74,69200.0,17.4209,17.451,17.4209,17.436,69200.0
2007-02-06 14:20:00,34.74,34.76,34.74,34.76,39400.0,17.436,17.446,17.436,17.446,39400.0
2007-02-06 14:30:00,34.76,34.76,34.73,34.74,17000.0,17.446,17.446,17.4309,17.436,17000.0
2007-02-06 14:40:00,34.74,34.76,34.74,34.75,18400.0,17.436,17.446,17.436,17.441,18400.0
2007-02-06 14:50:00,34.75,34.76,34.74,34.74,27600.0,17.441,17.446,17.436,17.436,27600.0
2007-02-06 15:00:00,34.74,34.74,34.73,34.73,31600.0,17.436,17.436,17.4309,17.4309,31600.0
2007-02-06 15:10:00,34.73,34.76,34.73,34.74,43600.0,17.4309,17.446,17.4309,17.436,43600.0
2007-02-06 15:20:00,34.74,34.77,34.74,34.77,39400.0,17.436,17.451,17.436,17.451,39400.0
2007-02-06 15:30:00,34.77,34.79,34.76,34.77,84200.0,17.451,17.461,17.446,17.451,84200.0
2007-02-06 15:40:00,34.77,34.79,34.75,34.79,54800.0,17.451,17.461,17.441,17.461,54800.0
2007-02-06 15:50:00,34.79,34.79,34.73,34.77,125600.0,17.461,17.461,17.4309,17.451,125600.0
2007-02-07 09:30:00,34.77,34.8,34.65,34.66,20400.0,17.451,17.4661,17.3908,17.3958,20400.0
2007-02-07 09:40:00,34.69,34.77,34.66,34.72,22400.0,17.4109,17.451,17.3958,17.4259,22400.0
2007-02-07 09:50:00,34.72,34.75,34.72,34.72,33000.0,17.4259,17.441,17.4259,17.4259,33000.0
2007-02-07 10:00:00,34.71,34.73,34.69,34.69,30800.0,17.4209,17.4309,17.4109,17.4109,30800.0
2007-02-07 10:10:00,34.69,34.7,34.65,34.69,30600.0,17.4109,17.4159,17.3908,17.4109,30600.0
2007-02-07 10:20:00,34.69,34.71,34.69,34.71,23400.0,17.4109,17.4209,17.4109,17.4209,23400.0
2007-02-07 10:30:00,34.71,34.73,34.7,34.73,29200.0,17.4209,17.4309,17.4159,17.4309,29200.0
2007-02-07 10:40:00,34.72,34.77,34.71,34.76,148000.0,17.4259,17.451,17.4209,17.446,148000.0
2007-02-07 10:50:00,34.76,34.77,34.73,34.74,18600.0,17.446,17.451,17.4309,17.436,18600.0
2007-02-07 11:00:00,34.73,34.77,34.73,34.74,14000.0,17.4309,17.451,17.4309,17.436,14000.0
2007-02-07 11:10:00,34.74,34.77,34.73,34.77,12000.0,17.436,17.451,17.4309,17.451,12000.0
2007-02-07 11:20:00,34.77,34.78,34.76,34.77,1200.0,17.451,17.456,17.446,17.451,1200.0
2007-02-07 11:30:00,34.77,34.77,34.77,34.77,6800.0,17.451,17.451,17.451,17.451,6800.0
2007-02-07 11:40:00,34.77,34.79,34.76,34.76,11400.0,17.451,17.461,17.446,17.446,11400.0
2007-02-07 11:50:00,34.76,34.77,34.73,34.77,10800.0,17.446,17.451,17.4309,17.451,10800.0
2007-02-07 12:00:00,34.77,34.77,34.76,34.77,3000.0,17.451,17.451,17.446,17.451,3000.0
2007-02-07 12:10:00,34.77,34.77,34.74,34.74,8000.0,17.451,17.451,17.436,17.436,8000.0
2007-02-07 12:20:00,34.74,34.77,34.74,34.77,5800.0,17.436,17.451,17.436,17.451,5800.0
2007-02-07 12:30:00,34.77,34.85,34.77,34.84,28400.0,17.451,17.4912,17.451,17.4861,28400.0
2007-02-07 12:40:00,34.83,34.85,34.82,34.84,22800.0,17.4811,17.4912,17.4761,17.4861,22800.0
2007-02-07 12:50:00,34.85,34.85,34.85,34.85,9600.0,17.4912,17.4912,17.4912,17.4912,9600.0
2007-02-07 13:00:00,34.84,34.87,34.84,34.87,13400.0,17.4861,17.5012,17.4861,17.5012,13400.0
2007-02-07 13:10:00,34.87,34.91,34.87,34.9,12400.0,17.5012,17.5213,17.5012,17.5163,12400.0
2007-02-07 13:20:00,34.9,34.96,34.89,34.9,41000.0,17.5163,17.5464,17.5112,17.5163,41000.0
2007-02-07 13:30:00,34.89,34.9,34.88,34.88,15600.0,17.5112,17.5163,17.5062,17.5062,15600.0
2007-02-07 13:40:00,34.88,34.89,34.88,34.88,5600.0,17.5062,17.5112,17.5062,17.5062,5600.0
2007-02-07 13:50:00,34.89,34.93,34.88,34.93,21400.0,17.5112,17.5313,17.5062,17.5313,21400.0
2007-02-07 14:00:00,34.93,34.94,34.9,34.9,26400.0,17.5313,17.5363,17.5163,17.5163,26400.0
2007-02-07 14:10:00,34.9,34.92,34.9,34.9,7800.0,17.5163,17.5263,17.5163,17.5163,7800.0
2007-02-07 14:20:00,34.9,34.94,34.89,34.9,27200.0,17.5163,17.5363,17.5112,17.5163,27200.0
2007-02-07 14:30:00,34.91,34.91,34.88,34.89,23200.0,17.5213,17.5213,17.5062,17.5112,23200.0
2007-02-07 14:40:00,34.89,34.89,34.84,34.85,17600.0,17.5112,17.5112,17.4861,17.4912,17600.0
2007-02-07 14:50:00,34.85,34.87,34.84,34.84,182400.0,17.4912,17.5012,17.4861,17.4861,182400.0
2007-02-07 15:00:00,34.85,34.85,34.8,34.8,14400.0,17.4912,17.4912,17.4661,17.4661,14400.0
2007-02-07 15:10:00,34.8,34.84,34.79,34.84,32000.0,17.4661,17.4861,17.461,17.4861,32000.0
2007-02-07 15:20:00,34.84,34.85,34.82,34.84,57000.0,17.4861,17.4912,17.4761,17.4861,57000.0
2007-02-07 15:30:00,34.84,34.85,34.82,34.83,37600.0,17.4861,17.4912,17.4761,17.4811,37600.0
2007-02-07 15:40:00,34.83,34.85,34.77,34.81,100200.0,17.4811,17.4912,17.451,17.4711,100200.0
2007-02-07 15:50:00,34.81,34.85,34.8,34.85,92000.0,17.4711,17.4912,17.4661,17.4912,92000.0
2007-02-08 09:30:00,34.88,34.98,34.76,34.91,29800.0,17.5062,17.5564,17.446,17.5213,29800.0
2007-02-08 09:40:00,34.91,34.99,34.91,34.99,15000.0,17.5213,17.5614,17.5213,17.5614,15000.0
2007-02-08 09:50:00,34.98,35.06,34.98,35.02,45400.0,17.5564,17.5966,17.5564,17.5765,45400.0
2007-02-08 10:00:00,35.02,35.02,34.92,34.92,10800.0,17.5765,17.5765,17.5263,17.5263,10800.0
2007-02-08 10:10:00,34.93,34.93,34.88,34.89,30000.0,17.5313,17.5313,17.5062,17.5112,30000.0
2007-02-08 10:20:00,34.9,34.96,34.88,34.96,17800.0,17.5163,17.5464,17.5062,17.5464,17800.0
2007-02-08 10:30:00,34.96,34.96,34.91,34.92,124400.0,17.5464,17.5464,17.5213,17.5263,124400.0
2007-02-08 10:40:00,34.93,34.93,34.89,34.91,16200.0,17.5313,17.5313,17.5112,17.5213,16200.0
2007-02-08 10:50:00,34.9,34.92,34.9,34.92,14800.0,17.5163,17.5263,17.5163,17.5263,14800.0
2007-02-08 11:00:00,34.92,34.96,34.9,34.93,227800.0,17.5263,17.5464,17.5163,17.5313,227800.0
2007-02-08 11:10:00,34.93,34.93,34.88,34.91,221400.0,17.5313,17.5313,17.5062,17.5213,221400.0
2007-02-08 11:20:00,34.91,34.98,34.91,34.98,24600.0,17.5213,17.5564,17.5213,17.5564,24600.0
2007-02-08 11:30:00,34.98,35.01,34.97,34.99,16000.0,17.5564,17.5715,17.5514,17.5614,16000.0
2007-02-08 11:40:00,34.98,34.99,34.96,34.99,11800.0,17.5564,17.5614,17.5464,17.5614,11800.0
2007-02-08 11:50:00,34.99,34.99,34.97,34.99,10800.0,17.5614,17.5614,17.5514,17.5614,10800.0
2007-02-08 12:00:00,34.98,35.01,34.97,35.01,17600.0,17.5564,17.5715,17.5514,17.5715,17600.0
2007-02-08 12:10:00,35.01,35.02,35.0,35.02,9400.0,17.5715,17.5765,17.5664,17.5765,9400.0
2007-02-08 12:20:00,35.02,35.09,35.02,35.05,144600.0,17.5765,17.6116,17.5765,17.5915,144600.0
2007-02-08 12:30:00,35.05,35.07,35.04,35.06,12400.0,17.5915,17.6016,17.5865,17.5966,12400.0
2007-02-08 12:40:00,35.06,35.12,35.06,35.11,11800.0,17.5966,17.6267,17.5966,17.6217,11800.0
2007-02-08 12:50:00,35.11,35.13,35.08,35.08,36400.0,17.6217,17.6317,17.6066,17.6066,36400.0
2007-02-08 13:00:00,35.09,35.13,35.08,35.12,10200.0,17.6116,17.6317,17.6066,17.6267,10200.0
2007-02-08 13:10:00,35.11,35.12,35.1,35.11,9200.0,17.6217,17.6267,17.6166,17.6217,9200.0
2007-02-08 13:20:00,35.12,35.13,35.07,35.1,216200.0,17.6267,17.6317,17.6016,17.6166,216200.0
2007-02-08 13:30:00,35.1,35.1,35.08,35.09,42600.0,17.6166,17.6166,17.6066,17.6116,42600.0
2007-02-08 13:40:00,35.09,35.1,35.03,35.03,22600.0,17.6116,17.6166,17.5815,17.5815,22600.0
2007-02-08 13:50:00,35.02,35.07,35.02,35.07,26800.0,17.5765,17.6016,17.5765,17.6016,26800.0
2007-02-08 14:00:00,35.07,35.12,35.07,35.07,28400.0,17.6016,17.6267,17.6016,17.6016,28400.0
2007-02-08 14:10:00,35.07,35.07,34.96,34.97,70000.0,17.6016,17.6016,17.5464,17.5514,70000.0
2007-02-08 14:20:00,34.98,35.06,34.97,35.05,41200.0,17.5564,17.5966,17.5514,17.5915,41200.0
2007-02-08 14:30:00,35.04,35.06,35.03,35.04,27200.0,17.5865,17.5966,17.5815,17.5865,27200.0
2007-02-08 14:40:00,35.04,35.05,35.02,35.05,18000.0,17.5865,17.5915,17.5765,17.5915,18000.0
2007-02-08 14:50:00,35.05,35.12,35.03,35.07,51800.0,17.5915,17.6267,17.5815,17.6016,51800.0
2007-02-08 15:00:00,35.07,35.08,35.03,35.08,23600.0,17.6016,17.6066,17.5815,17.6066,23600.0
2007-02-08 15:10:00,35.07,35.12,35.07,35.12,24400.0,17.6016,17.6267,17.6016,17.6267,24400.0
2007-02-08 15:20:00,35.12,35.13,35.1,35.13,38400.0,17.6267,17.6317,17.6166,17.6317,38400.0
2007-02-08 15:30:00,35.13,35.18,35.13,35.15,87200.0,17.6317,17.6568,17.6317,17.6417,87200.0
2007-02-08 15:40:00,35.16,35.18,35.12,35.12,67000.0,17.6468,17.6568,17.6267,17.6267,67000.0
2007-02-08 15:50:00,35.12,35.21,35.09,35.21,248200.0,17.6267,17.6718,17.6116,17.6718,248200.0
2007-02-09 09:30:00,35.27,35.35,35.24,35.27,47400.0,17.702,17.7421,17.6869,17.702,47400.0
2007-02-09 09:40:00,35.27,35.31,35.25,35.25,29200.0,17.702,17.722,17.6919,17.6919,29200.0
2007-02-09 09:50:00,35.26,35.43,35.26,35.41,31000.0,17.6969,17.7823,17.6969,17.7722,31000.0
2007-02-09 10:00:00,35.38,35.42,35.36,35.38,46600.0,17.7572,17.7772,17.7471,17.7572,46600.0
2007-02-09 10:10:00,35.38,35.4,35.37,35.4,12200.0,17.7572,17.7672,17.7521,17.7672,12200.0
2007-02-09 10:20:00,35.38,35.4,35.38,35.39,13000.0,17.7572,17.7672,17.7572,17.7622,13000.0
2007-02-09 10:30:00,35.38,35.4,35.34,35.36,66400.0,17.7572,17.7672,17.7371,17.7471,66400.0
2007-02-09 10:40:00,35.35,35.38,35.35,35.38,38200.0,17.7421,17.7572,17.7421,17.7572,38200.0
2007-02-09 10:50:00,35.37,35.39,35.35,35.37,31200.0,17.7521,17.7622,17.7421,17.7521,31200.0
2007-02-09 11:00:00,35.36,35.38,35.34,35.38,59800.0,17.7471,17.7572,17.7371,17.7572,59800.0
2007-02-09 11:10:00,35.38,35.4,35.35,35.38,45400.0,17.7572,17.7672,17.7421,17.7572,45400.0
2007-02-09 11:20:00,35.38,35.43,35.38,35.42,32600.0,17.7572,17.7823,17.7572,17.7772,32600.0
2007-02-09 11:30:00,35.42,35.5,35.38,35.48,83800.0,17.7772,17.8174,17.7572,17.8074,83800.0
2007-02-09 11:40:00,35.48,35.49,35.47,35.47,65600.0,17.8074,17.8124,17.8023,17.8023,65600.0
2007-02-09 11:50:00,35.47,35.47,35.45,35.47,27400.0,17.8023,17.8023,17.7923,17.8023,27400.0
2007-02-09 12:00:00,35.47,35.55,35.47,35.54,37400.0,17.8023,17.8425,17.8023,17.8375,37400.0
2007-02-09 12:10:00,35.54,35.54,35.49,35.49,48800.0,17.8375,17.8375,17.8124,17.8124,48800.0
2007-02-09 12:20:00,35.49,35.55,35.48,35.53,154200.0,17.8124,17.8425,17.8074,17.8325,154200.0
2007-02-09 12:30:00,35.54,35.68,35.52,35.65,189400.0,17.8375,17.9077,17.8274,17.8927,189400.0
2007-02-09 12:40:00,35.65,35.71,35.65,35.68,116600.0,17.8927,17.9228,17.8927,17.9077,116600.0
2007-02-09 12:50:00,35.69,35.71,35.67,35.68,152000.0,17.9128,17.9228,17.9027,17.9077,152000.0
2007-02-09 13:00:00,35.68,35.69,35.6,35.62,115600.0,17.9077,17.9128,17.8676,17.8776,115600.0
2007-02-09 13:10:00,35.63,35.63,35.48,35.51,266800.0,17.8826,17.8826,17.8074,17.8224,266800.0
2007-02-09 13:20:00,35.51,35.52,35.49,35.51,98200.0,17.8224,17.8274,17.8124,17.8224,98200.0
2007-02-09 13:30:00,35.5,35.51,35.41,35.42,128400.0,17.8174,17.8224,17.7722,17.7772,128400.0
2007-02-09 13:40:00,35.41,35.49,35.41,35.43,98200.0,17.7722,17.8124,17.7722,17.7823,98200.0
2007-02-09 13:50:00,35.43,35.46,35.4,35.43,63400.0,17.7823,17.7973,17.7672,17.7823,63400.0
2007-02-09 14:00:00,35.43,35.44,35.38,35.39,71400.0,17.7823,17.7873,17.7572,17.7622,71400.0
2007-02-09 14:10:00,35.38,35.41,35.31,35.32,151800.0,17.7572,17.7722,17.722,17.7271,151800.0
2007-02-09 14:20:00,35.31,35.33,35.3,35.31,107200.0,17.722,17.7321,17.717,17.722,107200.0
2007-02-09 14:30:00,35.31,35.31,35.19,35.22,90800.0,17.722,17.722,17.6618,17.6769,90800.0
2007-02-09 14:40:00,35.23,35.34,35.22,35.27,141400.0,17.6819,17.7371,17.6769,17.702,141400.0
2007-02-09 14:50:00,35.27,35.27,35.23,35.27,129600.0,17.702,17.702,17.6819,17.702,129600.0
2007-02-09 15:00:00,35.27,35.31,35.26,35.28,66200.0,17.702,17.722,17.6969,17.707,66200.0
2007-02-09 15:10:00,35.28,35.37,35.27,35.36,56200.0,17.707,17.7521,17.702,17.7471,56200.0
2007-02-09 15:20:00,35.35,35.39,35.32,35.37,43800.0,17.7421,17.7622,17.7271,17.7521,43800.0
2007-02-09 15:30:00,35.37,35.43,35.37,35.43,62800.0,17.7521,17.7823,17.7521,17.7823,62800.0
2007-02-09 15:40:00,35.43,35.53,35.43,35.52,183000.0,17.7823,17.8325,17.7823,17.8274,183000.0
2007-02-09 15:50:00,35.52,35.54,35.5,35.54,319600.0,17.8274,17.8375,17.8174,17.8375,319600.0
2007-02-12 09:30:00,35.49,35.58,35.48,35.52,101800.0,17.8124,17.8575,17.8074,17.8274,101800.0
2007-02-12 09:40:00,35.55,35.62,35.52,35.62,45000.0,17.8425,17.8776,17.8274,17.8776,45000.0
2007-02-12 09:50:00,35.61,35.65,35.54,35.6,49400.0,17.8726,17.8927,17.8375,17.8676,49400.0
2007-02-12 10:00:00,35.6,35.68,35.58,35.67,24200.0,17.8676,17.9077,17.8575,17.9027,24200.0
2007-02-12 10:10:00,35.66,35.69,35.66,35.69,60400.0,17.8977,17.9128,17.8977,17.9128,60400.0
2007-02-12 10:20:00,35.68,35.7,35.67,35.67,44600.0,17.9077,17.9178,17.9027,17.9027,44600.0
2007-02-12 10:30:00,35.68,35.75,35.68,35.73,37600.0,17.9077,17.9429,17.9077,17.9328,37600.0
2007-02-12 10:40:00,35.72,35.82,35.71,35.82,36000.0,17.9278,17.978,17.9228,17.978,36000.0
2007-02-12 10:50:00,35.82,35.85,35.73,35.73,49800.0,17.978,17.9931,17.9328,17.9328,49800.0
2007-02-12 11:00:00,35.73,35.77,35.7,35.72,35400.0,17.9328,17.9529,17.9178,17.9278,35400.0
2007-02-12 11:10:00,35.71,35.73,35.7,35.71,24200.0,17.9228,17.9328,17.9178,17.9228,24200.0
2007-02-12 11:20:00,35.71,35.72,35.69,35.7,18000.0,17.9228,17.9278,17.9128,17.9178,18000.0
2007-02-12 11:30:00,35.7,35.74,35.7,35.73,28000.0,17.9178,17.9379,17.9178,17.9328,28000.0
2007-02-12 11:40:00,35.73,35.78,35.73,35.77,38600.0,17.9328,17.9579,17.9328,17.9529,38600.0
2007-02-12 11:50:00,35.77,35.77,35.71,35.71,29800.0,17.9529,17.9529,17.9228,17.9228,29800.0
2007-02-12 12:00:00,35.71,35.73,35.71,35.73,31200.0,17.9228,17.9328,17.9228,17.9328,31200.0
2007-02-12 12:10:00,35.73,35.73,35.71,35.72,25400.0,17.9328,17.9328,17.9228,17.9278,25400.0
2007-02-12 12:20:00,35.71,35.72,35.71,35.71,17200.0,17.9228,17.9278,17.9228,17.9228,17200.0
2007-02-12 12:30:00,35.71,35.73,35.69,35.69,25800.0,17.9228,17.9328,17.9128,17.9128,25800.0
2007-02-12 12:40:00,35.69,35.7,35.68,35.68,37800.0,17.9128,17.9178,17.9077,17.9077,37800.0
2007-02-12 12:50:00,35.68,35.7,35.68,35.7,175200.0,17.9077,17.9178,17.9077,17.9178,175200.0
2007-02-12 13:00:00,35.7,35.74,35.68,35.68,84800.0,17.9178,17.9379,17.9077,17.9077,84800.0
2007-02-12 13:10:00,35.68,35.69,35.67,35.68,58000.0,17.9077,17.9128,17.9027,17.9077,58000.0
2007-02-12 13:20:00,35.68,35.72,35.68,35.7,39800.0,17.9077,17.9278,17.9077,17.9178,39800.0
2007-02-12 13:30:00,35.7,35.7,35.68,35.68,11600.0,17.9178,17.9178,17.9077,17.9077,11600.0
2007-02-12 13:40:00,35.69,35.69,35.68,35.68,25800.0,17.9128,17.9128,17.9077,17.9077,25800.0
2007-02-12 13:50:00,35.68,35.69,35.65,35.67,59600.0,17.9077,17.9128,17.8927,17.9027,59600.0
2007-02-12 14:00:00,35.67,35.71,35.67,35.68,25600.0,17.9027,17.9228,17.9027,17.9077,25600.0
2007-02-12 14:10:00,35.68,35.71,35.68,35.69,22000.0,17.9077,17.9228,17.9077,17.9128,22000.0
2007-02-12 14:20:00,35.7,35.76,35.69,35.69,253800.0,17.9178,17.9479,17.9128,17.9128,253800.0
2007-02-12 14:30:00,35.69,35.69,35.65,35.68,37800.0,17.9128,17.9128,17.8927,17.9077,37800.0
2007-02-12 14:40:00,35.68,35.72,35.68,35.72,47200.0,17.9077,17.9278,17.9077,17.9278,47200.0
2007-02-12 14:50:00,35.7,35.74,35.7,35.72,58000.0,17.9178,17.9379,17.9178,17.9278,58000.0
2007-02-12 15:00:00,35.71,35.73,35.69,35.71,84400.0,17.9228,17.9328,17.9128,17.9228,84400.0
2007-02-12 15:10:00,35.69,35.73,35.68,35.7,93000.0,17.9128,17.9328,17.9077,17.9178,93000.0
2007-02-12 15:20:00,35.73,35.74,35.7,35.72,207000.0,17.9328,17.9379,17.9178,17.9278,207000.0
2007-02-12 15:30:00,35.73,35.76,35.69,35.72,89800.0,17.9328,17.9479,17.9128,17.9278,89800.0
2007-02-12 15:40:00,35.72,35.76,35.7,35.74,182400.0,17.9278,17.9479,17.9178,17.9379,182400.0
2007-02-12 15:50:00,35.73,35.79,35.7,35.79,183200.0,17.9328,17.9629,17.9178,17.9629,183200.0
2007-02-13 09:30:00,35.8,35.92,35.78,35.8,45400.0,17.968,18.0282,17.9579,17.968,45400.0
2007-02-13 09:40:00,35.77,35.85,35.76,35.76,58400.0,17.9529,17.9931,17.9479,17.9479,58400.0
2007-02-13 09:50:00,35.76,35.83,35.69,35.81,73800.0,17.9479,17.983,17.9128,17.973,73800.0
2007-02-13 10:00:00,35.82,35.87,35.8,35.85,206200.0,17.978,18.0031,17.968,17.9931,206200.0
2007-02-13 10:10:00,35.85,35.9,35.85,35.88,39400.0,17.9931,18.0182,17.9931,18.0081,39400.0
2007-02-13 10:20:00,35.88,35.88,35.85,35.86,154600.0,18.0081,18.0081,17.9931,17.9981,154600.0
2007-02-13 10:30:00,35.87,35.88,35.84,35.84,58400.0,18.0031,18.0081,17.988,17.988,58400.0
2007-02-13 10:40:00,35.84,35.87,35.83,35.86,91600.0,17.988,18.0031,17.983,17.9981,91600.0
2007-02-13 10:50:00,35.87,35.87,35.84,35.87,41600.0,18.0031,18.0031,17.988,18.0031,41600.0
2007-02-13 11:00:00,35.87,35.94,35.87,35.93,43200.0,18.0031,18.0382,18.0031,18.0332,43200.0
2007-02-13 11:10:00,35.93,35.94,35.92,35.93,32600.0,18.0332,18.0382,18.0282,18.0332,32600.0
2007-02-13 11:20:00,35.93,35.95,35.92,35.93,29200.0,18.0332,18.0433,18.0282,18.0332,29200.0
2007-02-13 11:30:00,35.93,36.0,35.93,35.96,45200.0,18.0332,18.0683,18.0332,18.0483,45200.0
2007-02-13 11:40:00,35.94,35.94,35.91,35.91,16000.0,18.0382,18.0382,18.0232,18.0232,16000.0
2007-02-13 11:50:00,35.9,35.91,35.77,35.8,58600.0,18.0182,18.0232,17.9529,17.968,58600.0
2007-02-13 12:00:00,35.79,35.87,35.77,35.87,34800.0,17.9629,18.0031,17.9529,18.0031,34800.0
2007-02-13 12:10:00,35.88,35.88,35.85,35.87,27800.0,18.0081,18.0081,17.9931,18.0031,27800.0
2007-02-13 12:20:00,35.87,35.88,35.83,35.87,18200.0,18.0031,18.0081,17.983,18.0031,18200.0
2007-02-13 12:30:00,35.88,35.88,35.87,35.87,12000.0,18.0081,18.0081,18.0031,18.0031,12000.0
2007-02-13 12:40:00,35.88,35.88,35.86,35.88,11200.0,18.0081,18.0081,17.9981,18.0081,11200.0
2007-02-13 12:50:00,35.88,35.9,35.85,35.87,23800.0,18.0081,18.0182,17.9931,18.0031,23800.0
2007-02-13 13:00:00,35.87,35.9,35.87,35.88,15200.0,18.0031,18.0182,18.0031,18.0081,15200.0
2007-02-13 13:10:00,35.88,35.88,35.85,35.87,12000.0,18.0081,18.0081,17.9931,18.0031,12000.0
2007-02-13 13:20:00,35.87,35.87,35.84,35.85,14600.0,18.0031,18.0031,17.988,17.9931,14600.0
2007-02-13 13:30:00,35.85,35.86,35.84,35.86,28800.0,17.9931,17.9981,17.988,17.9981,28800.0
2007-02-13 13:40:00,35.85,35.87,35.83,35.83,59800.0,17.9931,18.0031,17.983,17.983,59800.0
2007-02-13 13:50:00,35.83,35.83,35.81,35.82,18600.0,17.983,17.983,17.973,17.978,18600.0
2007-02-13 14:00:00,35.82,35.82,35.81,35.82,30400.0,17.978,17.978,17.973,17.978,30400.0
2007-02-13 14:10:00,35.82,35.91,35.81,35.9,34200.0,17.978,18.0232,17.973,18.0182,34200.0
2007-02-13 14:20:00,35.9,35.96,35.9,35.93,26000.0,18.0182,18.0483,18.0182,18.0332,26000.0
2007-02-13 14:30:00,35.92,35.93,35.9,35.93,18200.0,18.0282,18.0332,18.0182,18.0332,18200.0
2007-02-13 14:40:00,35.93,35.93,35.91,35.92,13400.0,18.0332,18.0332,18.0232,18.0282,13400.0
2007-02-13 14:50:00,35.93,35.93,35.89,35.89,20000.0,18.0332,18.0332,18.0131,18.0131,20000.0
2007-02-13 15:00:00,35.9,35.93,35.9,35.93,37000.0,18.0182,18.0332,18.0182,18.0332,37000.0
2007-02-13 15:10:00,35.93,35.93,35.92,35.92,157800.0,18.0332,18.0332,18.0282,18.0282,157800.0
2007-02-13 15:20:00,35.93,35.98,35.92,35.98,101200.0,18.0332,18.0583,18.0282,18.0583,101200.0
2007-02-13 15:30:00,35.98,35.99,35.96,35.99,240600.0,18.0583,18.0633,18.0483,18.0633,240600.0
2007-02-13 15:40:00,35.99,36.01,35.99,36.0,187000.0,18.0633,18.0734,18.0633,18.0683,187000.0
2007-02-13 15:50:00,35.99,36.04,35.99,36.04,157000.0,18.0633,18.0884,18.0633,18.0884,157000.0
2007-02-14 09:30:00,36.1,36.47,36.09,36.45,110000.0,18.1185,18.3042,18.1135,18.2942,110000.0
2007-02-14 09:40:00,36.44,36.44,36.35,36.38,84400.0,18.2892,18.2892,18.244,18.2591,84400.0
2007-02-14 09:50:00,36.38,36.46,36.32,36.42,135400.0,18.2591,18.2992,18.229,18.2791,135400.0
2007-02-14 10:00:00,36.43,36.6,36.42,36.59,123000.0,18.2842,18.3695,18.2791,18.3645,123000.0
2007-02-14 10:10:00,36.6,36.6,36.53,36.54,89400.0,18.3695,18.3695,18.3344,18.3394,89400.0
2007-02-14 10:20:00,36.55,36.58,36.55,36.57,150000.0,18.3444,18.3594,18.3444,18.3544,150000.0
2007-02-14 10:30:00,36.57,36.58,36.56,36.58,73400.0,18.3544,18.3594,18.3494,18.3594,73400.0
2007-02-14 10:40:00,36.57,36.67,36.57,36.65,106800.0,18.3544,18.4046,18.3544,18.3946,106800.0
2007-02-14 10:50:00,36.65,36.67,36.56,36.67,164200.0,18.3946,18.4046,18.3494,18.4046,164200.0
2007-02-14 11:00:00,36.67,36.68,36.6,36.62,125400.0,18.4046,18.4096,18.3695,18.3795,125400.0
2007-02-14 11:10:00,36.62,36.63,36.6,36.62,513600.0,18.3795,18.3845,18.3695,18.3795,513600.0
2007-02-14 11:20:00,36.62,36.63,36.58,36.6,85400.0,18.3795,18.3845,18.3594,18.3695,85400.0
2007-02-14 11:30:00,36.6,36.63,36.6,36.63,30800.0,18.3695,18.3845,18.3695,18.3845,30800.0
2007-02-14 11:40:00,36.62,36.64,36.61,36.62,71600.0,18.3795,18.3896,18.3745,18.3795,71600.0
2007-02-14 11:50:00,36.62,36.69,36.62,36.68,34600.0,18.3795,18.4147,18.3795,18.4096,34600.0
2007-02-14 12:00:00,36.69,36.72,36.68,36.69,78400.0,18.4147,18.4297,18.4096,18.4147,78400.0
2007-02-14 12:10:00,36.69,36.71,36.69,36.71,40400.0,18.4147,18.4247,18.4147,18.4247,40400.0
2007-02-14 12:20:00,36.7,36.71,36.66,36.67,27000.0,18.4197,18.4247,18.3996,18.4046,27000.0
2007-02-14 12:30:00,36.68,36.69,36.66,36.68,38600.0,18.4096,18.4147,18.3996,18.4096,38600.0
2007-02-14 12:40:00,36.67,36.72,36.67,36.72,69000.0,18.4046,18.4297,18.4046,18.4297,69000.0
2007-02-14 12:50:00,36.71,36.77,36.71,36.75,117400.0,18.4247,18.4548,18.4247,18.4448,117400.0
2007-02-14 13:00:00,36.75,36.81,36.75,36.8,123400.0,18.4448,18.4749,18.4448,18.4699,123400.0
2007-02-14 13:10:00,36.8,36.81,36.76,36.81,72200.0,18.4699,18.4749,18.4498,18.4749,72200.0
2007-02-14 13:20:00,36.82,36.95,36.81,36.93,82000.0,18.4799,18.5451,18.4749,18.5351,82000.0
2007-02-14 13:30:00,36.93,36.97,36.92,36.95,122600.0,18.5351,18.5552,18.5301,18.5451,122600.0
2007-02-14 13:40:00,36.96,36.99,36.85,36.85,324600.0,18.5502,18.5652,18.495,18.495,324600.0
2007-02-14 13:50:00,36.85,36.87,36.72,36.73,173000.0,18.495,18.505,18.4297,18.4347,173000.0
2007-02-14 14:00:00,36.73,36.81,36.73,36.76,183800.0,18.4347,18.4749,18.4347,18.4498,183800.0
2007-02-14 14:10:00,36.76,36.77,36.75,36.77,53600.0,18.4498,18.4548,18.4448,18.4548,53600.0
2007-02-14 14:20:00,36.77,36.79,36.76,36.77,85400.0,18.4548,18.4648,18.4498,18.4548,85400.0
2007-02-14 14:30:00,36.77,36.81,36.75,36.77,113400.0,18.4548,18.4749,18.4448,18.4548,113400.0
2007-02-14 14:40:00,36.77,36.77,36.75,36.76,50000.0,18.4548,18.4548,18.4448,18.4498,50000.0
2007-02-14 14:50:00,36.76,36.77,36.75,36.77,52400.0,18.4498,18.4548,18.4448,18.4548,52400.0
2007-02-14 15:00:00,36.77,36.77,36.75,36.76,75000.0,18.4548,18.4548,18.4448,18.4498,75000.0
2007-02-14 15:10:00,36.77,36.77,36.75,36.77,88000.0,18.4548,18.4548,18.4448,18.4548,88000.0
2007-02-14 15:20:00,36.77,36.77,36.76,36.76,92000.0,18.4548,18.4548,18.4498,18.4498,92000.0
2007-02-14 15:30:00,36.77,36.8,36.76,36.76,82200.0,18.4548,18.4699,18.4498,18.4498,82200.0
2007-02-14 15:40:00,36.76,36.77,36.76,36.76,136200.0,18.4498,18.4548,18.4498,18.4498,136200.0
2007-02-14 15:50:00,36.76,36.77,36.75,36.75,196400.0,18.4498,18.4548,18.4448,18.4448,196400.0
2007-02-15 09:30:00,36.74,36.81,36.63,36.68,68800.0,18.4398,18.4749,18.3845,18.4096,68800.0
2007-02-15 09:40:00,36.64,36.64,36.48,36.55,73800.0,18.3896,18.3896,18.3093,18.3444,73800.0
2007-02-15 09:50:00,36.52,36.58,36.49,36.56,27000.0,18.3293,18.3594,18.3143,18.3494,27000.0
2007-02-15 10:00:00,36.56,36.68,36.54,36.67,48800.0,18.3494,18.4096,18.3394,18.4046,48800.0
2007-02-15 10:10:00,36.66,36.68,36.63,36.65,22400.0,18.3996,18.4096,18.3845,18.3946,22400.0
2007-02-15 10:20:00,36.65,36.7,36.59,36.69,27400.0,18.3946,18.4197,18.3645,18.4147,27400.0
2007-02-15 10:30:00,36.69,36.7,36.66,36.66,35600.0,18.4147,18.4197,18.3996,18.3996,35600.0
2007-02-15 10:40:00,36.66,36.68,36.65,36.67,40000.0,18.3996,18.4096,18.3946,18.4046,40000.0
2007-02-15 10:50:00,36.66,36.71,36.66,36.68,23800.0,18.3996,18.4247,18.3996,18.4096,23800.0
2007-02-15 11:00:00,36.68,36.68,36.6,36.61,37400.0,18.4096,18.4096,18.3695,18.3745,37400.0
2007-02-15 11:10:00,36.6,36.6,36.57,36.58,28600.0,18.3695,18.3695,18.3544,18.3594,28600.0
2007-02-15 11:20:00,36.58,36.59,36.57,36.58,26400.0,18.3594,18.3645,18.3544,18.3594,26400.0
2007-02-15 11:30:00,36.58,36.61,36.58,36.59,24200.0,18.3594,18.3745,18.3594,18.3645,24200.0
2007-02-15 11:40:00,36.6,36.6,36.55,36.58,28200.0,18.3695,18.3695,18.3444,18.3594,28200.0
2007-02-15 11:50:00,36.58,36.58,36.56,36.58,31200.0,18.3594,18.3594,18.3494,18.3594,31200.0
2007-02-15 12:00:00,36.58,36.59,36.55,36.55,44400.0,18.3594,18.3645,18.3444,18.3444,44400.0
2007-02-15 12:10:00,36.56,36.56,36.54,36.55,28800.0,18.3494,18.3494,18.3394,18.3444,28800.0
2007-02-15 12:20:00,36.56,36.58,36.56,36.58,32400.0,18.3494,18.3594,18.3494,18.3594,32400.0
2007-02-15 12:30:00,36.59,36.62,36.59,36.6,28800.0,18.3645,18.3795,18.3645,18.3695,28800.0
2007-02-15 12:40:00,36.6,36.63,36.59,36.63,20600.0,18.3695,18.3845,18.3645,18.3845,20600.0
2007-02-15 12:50:00,36.63,36.66,36.63,36.66,13400.0,18.3845,18.3996,18.3845,18.3996,13400.0
2007-02-15 13:00:00,36.66,36.67,36.63,36.63,16600.0,18.3996,18.4046,18.3845,18.3845,16600.0
2007-02-15 13:10:00,36.63,36.65,36.61,36.65,17800.0,18.3845,18.3946,18.3745,18.3946,17800.0
2007-02-15 13:20:00,36.66,36.66,36.63,36.65,11200.0,18.3996,18.3996,18.3845,18.3946,11200.0
2007-02-15 13:30:00,36.65,36.66,36.64,36.65,17200.0,18.3946,18.3996,18.3896,18.3946,17200.0
2007-02-15 13:40:00,36.66,36.66,36.64,36.65,13000.0,18.3996,18.3996,18.3896,18.3946,13000.0
2007-02-15 13:50:00,36.66,36.68,36.66,36.68,16400.0,18.3996,18.4096,18.3996,18.4096,16400.0
2007-02-15 14:00:00,36.68,36.68,36.63,36.63,13200.0,18.4096,18.4096,18.3845,18.3845,13200.0
2007-02-15 14:10:00,36.63,36.63,36.58,36.58,26400.0,18.3845,18.3845,18.3594,18.3594,26400.0
2007-02-15 14:20:00,36.58,36.6,36.56,36.56,20400.0,18.3594,18.3695,18.3494,18.3494,20400.0
2007-02-15 14:30:00,36.56,36.57,36.55,36.55,18200.0,18.3494,18.3544,18.3444,18.3444,18200.0
2007-02-15 14:40:00,36.55,36.56,36.54,36.55,27800.0,18.3444,18.3494,18.3394,18.3444,27800.0
2007-02-15 14:50:00,36.55,36.55,36.53,36.55,47400.0,18.3444,18.3444,18.3344,18.3444,47400.0
2007-02-15 15:00:00,36.55,36.55,36.54,36.54,42000.0,18.3444,18.3444,18.3394,18.3394,42000.0
2007-02-15 15:10:00,36.55,36.57,36.54,36.57,35800.0,18.3444,18.3544,18.3394,18.3544,35800.0
2007-02-15 15:20:00,36.56,36.56,36.54,36.55,26200.0,18.3494,18.3494,18.3394,18.3444,26200.0
2007-02-15 15:30:00,36.55,36.58,36.55,36.56,61200.0,18.3444,18.3594,18.3444,18.3494,61200.0
2007-02-15 15:40:00,36.56,36.59,36.56,36.58,44200.0,18.3494,18.3645,18.3494,18.3594,44200.0
2007-02-15 15:50:00,36.58,36.59,36.55,36.55,125400.0,18.3594,18.3645,18.3444,18.3444,125400.0
2007-02-16 09:30:00,36.41,36.49,36.35,36.41,250400.0,18.2741,18.3143,18.244,18.2741,250400.0
2007-02-16 09:40:00,36.43,36.62,36.43,36.48,39800.0,18.2842,18.3795,18.2842,18.3093,39800.0
2007-02-16 09:50:00,36.48,36.51,36.38,36.41,80000.0,18.3093,18.3243,18.2591,18.2741,80000.0
2007-02-16 10:00:00,36.39,36.49,36.35,36.38,48600.0,18.2641,18.3143,18.244,18.2591,48600.0
2007-02-16 10:10:00,36.39,36.52,36.37,36.49,53600.0,18.2641,18.3293,18.254,18.3143,53600.0
2007-02-16 10:20:00,36.49,36.49,36.44,36.44,6400.0,18.3143,18.3143,18.2892,18.2892,6400.0
2007-02-16 10:30:00,36.45,36.51,36.45,36.46,25800.0,18.2942,18.3243,18.2942,18.2992,25800.0
2007-02-16 10:40:00,36.46,36.47,36.42,36.46,19000.0,18.2992,18.3042,18.2791,18.2992,19000.0
2007-02-16 10:50:00,36.47,36.51,36.47,36.51,20600.0,18.3042,18.3243,18.3042,18.3243,20600.0
2007-02-16 11:00:00,36.49,36.54,36.49,36.53,40400.0,18.3143,18.3394,18.3143,18.3344,40400.0
2007-02-16 11:10:00,36.53,36.56,36.52,36.54,21800.0,18.3344,18.3494,18.3293,18.3394,21800.0
2007-02-16 11:20:00,36.54,36.59,36.53,36.59,20000.0,18.3394,18.3645,18.3344,18.3645,20000.0
2007-02-16 11:30:00,36.59,36.6,36.56,36.57,26600.0,18.3645,18.3695,18.3494,18.3544,26600.0
2007-02-16 11:40:00,36.56,36.6,36.56,36.59,20800.0,18.3494,18.3695,18.3494,18.3645,20800.0
2007-02-16 11:50:00,36.59,36.59,36.54,36.54,25800.0,18.3645,18.3645,18.3394,18.3394,25800.0
2007-02-16 12:00:00,36.55,36.55,36.54,36.55,22800.0,18.3444,18.3444,18.3394,18.3444,22800.0
2007-02-16 12:10:00,36.55,36.55,36.51,36.51,16600.0,18.3444,18.3444,18.3243,18.3243,16600.0
2007-02-16 12:20:00,36.51,36.51,36.46,36.5,36400.0,18.3243,18.3243,18.2992,18.3193,36400.0
2007-02-16 12:30:00,36.5,36.53,36.48,36.53,44800.0,18.3193,18.3344,18.3093,18.3344,44800.0
2007-02-16 12:40:00,36.53,36.53,36.49,36.51,31200.0,18.3344,18.3344,18.3143,18.3243,31200.0
2007-02-16 12:50:00,36.52,36.54,36.52,36.54,18200.0,18.3293,18.3394,18.3293,18.3394,18200.0
2007-02-16 13:00:00,36.53,36.55,36.53,36.54,13400.0,18.3344,18.3444,18.3344,18.3394,13400.0
2007-02-16 13:10:00,36.55,36.55,36.53,36.54,11000.0,18.3444,18.3444,18.3344,18.3394,11000.0
2007-02-16 13:20:00,36.54,36.54,36.49,36.51,24000.0,18.3394,18.3394,18.3143,18.3243,24000.0
2007-02-16 13:30:00,36.51,36.52,36.5,36.52,13600.0,18.3243,18.3293,18.3193,18.3293,13600.0
2007-02-16 13:40:00,36.52,36.57,36.52,36.57,18800.0,18.3293,18.3544,18.3293,18.3544,18800.0
2007-02-16 13:50:00,36.57,36.63,36.56,36.63,37800.0,18.3544,18.3845,18.3494,18.3845,37800.0
2007-02-16 14:00:00,36.63,36.69,36.63,36.68,35200.0,18.3845,18.4147,18.3845,18.4096,35200.0
2007-02-16 14:10:00,36.68,36.72,36.67,36.7,28800.0,18.4096,18.4297,18.4046,18.4197,28800.0
2007-02-16 14:20:00,36.7,36.77,36.69,36.74,77000.0,18.4197,18.4548,18.4147,18.4398,77000.0
2007-02-16 14:30:00,36.74,36.75,36.73,36.74,22800.0,18.4398,18.4448,18.4347,18.4398,22800.0
2007-02-16 14:40:00,36.74,36.77,36.74,36.77,30800.0,18.4398,18.4548,18.4398,18.4548,30800.0
2007-02-16 14:50:00,36.77,36.79,36.72,36.73,31800.0,18.4548,18.4648,18.4297,18.4347,31800.0
2007-02-16 15:00:00,36.73,36.77,36.73,36.77,54000.0,18.4347,18.4548,18.4347,18.4548,54000.0
2007-02-16 15:10:00,36.77,36.79,36.74,36.74,49800.0,18.4548,18.4648,18.4398,18.4398,49800.0
2007-02-16 15:20:00,36.73,36.73,36.68,36.73,88600.0,18.4347,18.4347,18.4096,18.4347,88600.0
2007-02-16 15:30:00,36.73,36.76,36.72,36.75,101400.0,18.4347,18.4498,18.4297,18.4448,101400.0
2007-02-16 15:40:00,36.76,36.88,36.75,36.87,122200.0,18.4498,18.51,18.4448,18.505,122200.0
2007-02-16 15:50:00,36.87,36.88,36.82,36.82,211200.0,18.505,18.51,18.4799,18.4799,211200.0
2007-02-20 09:30:00,36.89,36.96,36.81,36.95,87000.0,18.515,18.5502,18.4749,18.5451,87000.0
2007-02-20 09:40:00,36.95,36.95,36.85,36.87,101400.0,18.5451,18.5451,18.495,18.505,101400.0
2007-02-20 09:50:00,36.88,36.9,36.81,36.88,92400.0,18.51,18.5201,18.4749,18.51,92400.0
2007-02-20 10:00:00,36.88,36.9,36.84,36.88,73600.0,18.51,18.5201,18.4899,18.51,73600.0
2007-02-20 10:10:00,36.88,36.96,36.85,36.94,53800.0,18.51,18.5502,18.495,18.5401,53800.0
2007-02-20 10:20:00,36.95,36.97,36.93,36.97,30200.0,18.5451,18.5552,18.5351,18.5552,30200.0
2007-02-20 10:30:00,36.98,37.05,36.97,36.99,61600.0,18.5602,18.5953,18.5552,18.5652,61600.0
2007-02-20 10:40:00,36.99,36.99,36.9,36.98,46200.0,18.5652,18.5652,18.5201,18.5602,46200.0
2007-02-20 10:50:00,36.98,36.98,36.9,36.92,23600.0,18.5602,18.5602,18.5201,18.5301,23600.0
2007-02-20 11:00:00,36.92,36.97,36.9,36.97,101400.0,18.5301,18.5552,18.5201,18.5552,101400.0
2007-02-20 11:10:00,36.97,37.02,36.93,37.02,47200.0,18.5552,18.5803,18.5351,18.5803,47200.0
2007-02-20 11:20:00,37.01,37.04,36.96,36.98,47000.0,18.5753,18.5903,18.5502,18.5602,47000.0
2007-02-20 11:30:00,36.98,37.06,36.98,37.06,23600.0,18.5602,18.6004,18.5602,18.6004,23600.0
2007-02-20 11:40:00,37.06,37.1,37.06,37.1,41800.0,18.6004,18.6204,18.6004,18.6204,41800.0
2007-02-20 11:50:00,37.1,37.1,37.03,37.06,45400.0,18.6204,18.6204,18.5853,18.6004,45400.0
2007-02-20 12:00:00,37.06,37.18,37.04,37.17,176800.0,18.6004,18.6606,18.5903,18.6556,176800.0
2007-02-20 12:10:00,37.17,37.18,37.12,37.17,102600.0,18.6556,18.6606,18.6305,18.6556,102600.0
2007-02-20 12:20:00,37.18,37.18,37.14,37.15,49800.0,18.6606,18.6606,18.6405,18.6455,49800.0
2007-02-20 12:30:00,37.15,37.18,37.12,37.18,33800.0,18.6455,18.6606,18.6305,18.6606,33800.0
2007-02-20 12:40:00,37.18,37.3,37.17,37.3,1319400.0,18.6606,18.7208,18.6556,18.7208,1319400.0
2007-02-20 12:50:00,37.29,37.32,37.24,37.3,99000.0,18.7158,18.7309,18.6907,18.7208,99000.0
2007-02-20 13:00:00,37.3,37.34,37.3,37.31,61000.0,18.7208,18.7409,18.7208,18.7258,61000.0
2007-02-20 13:10:00,37.32,37.32,37.17,37.17,46800.0,18.7309,18.7309,18.6556,18.6556,46800.0
2007-02-20 13:20:00,37.17,37.21,37.16,37.17,83800.0,18.6556,18.6756,18.6505,18.6556,83800.0
2007-02-20 13:30:00,37.17,37.22,37.14,37.22,41000.0,18.6556,18.6807,18.6405,18.6807,41000.0
2007-02-20 13:40:00,37.22,37.23,37.19,37.21,46400.0,18.6807,18.6857,18.6656,18.6756,46400.0
2007-02-20 13:50:00,37.21,37.21,37.18,37.2,43000.0,18.6756,18.6756,18.6606,18.6706,43000.0
2007-02-20 14:00:00,37.2,37.2,37.16,37.16,37200.0,18.6706,18.6706,18.6505,18.6505,37200.0
2007-02-20 14:10:00,37.17,37.23,37.16,37.22,49000.0,18.6556,18.6857,18.6505,18.6807,49000.0
2007-02-20 14:20:00,37.22,37.23,37.2,37.22,24400.0,18.6807,18.6857,18.6706,18.6807,24400.0
2007-02-20 14:30:00,37.22,37.24,37.22,37.23,69600.0,18.6807,18.6907,18.6807,18.6857,69600.0
2007-02-20 14:40:00,37.23,37.24,37.22,37.23,58600.0,18.6857,18.6907,18.6807,18.6857,58600.0
2007-02-20 14:50:00,37.23,37.26,37.21,37.26,40000.0,18.6857,18.7007,18.6756,18.7007,40000.0
2007-02-20 15:00:00,37.26,37.35,37.26,37.34,92400.0,18.7007,18.7459,18.7007,18.7409,92400.0
2007-02-20 15:10:00,37.34,37.35,37.26,37.26,85200.0,18.7409,18.7459,18.7007,18.7007,85200.0
2007-02-20 15:20:00,37.26,37.28,37.23,37.27,72800.0,18.7007,18.7108,18.6857,18.7058,72800.0
2007-02-20 15:30:00,37.27,37.29,37.24,37.29,46000.0,18.7058,18.7158,18.6907,18.7158,46000.0
2007-02-20 15:40:00,37.29,37.3,37.25,37.25,55800.0,18.7158,18.7208,18.6957,18.6957,55800.0
2007-02-20 15:50:00,37.26,37.27,37.23,37.26,96400.0,18.7007,18.7058,18.6857,18.7007,96400.0
2007-02-21 09:30:00,37.18,37.33,37.17,37.22,60200.0,18.6606,18.7359,18.6556,18.6807,60200.0
2007-02-21 09:40:00,37.23,37.24,37.21,37.21,70200.0,18.6857,18.6907,18.6756,18.6756,70200.0
2007-02-21 09:50:00,37.22,37.28,37.19,37.26,91200.0,18.6807,18.7108,18.6656,18.7007,91200.0
2007-02-21 10:00:00,37.29,37.35,37.21,37.24,36400.0,18.7158,18.7459,18.6756,18.6907,36400.0
2007-02-21 10:10:00,37.24,37.29,37.22,37.24,27800.0,18.6907,18.7158,18.6807,18.6907,27800.0
2007-02-21 10:20:00,37.25,37.26,36.97,37.14,149800.0,18.6957,18.7007,18.5552,18.6405,149800.0
2007-02-21 10:30:00,37.14,37.17,37.11,37.16,49000.0,18.6405,18.6556,18.6255,18.6505,49000.0
2007-02-21 10:40:00,37.16,37.22,37.12,37.21,50400.0,18.6505,18.6807,18.6305,18.6756,50400.0
2007-02-21 10:50:00,37.23,37.26,37.21,37.23,20000.0,18.6857,18.7007,18.6756,18.6857,20000.0
2007-02-21 11:00:00,37.22,37.24,37.19,37.24,25000.0,18.6807,18.6907,18.6656,18.6907,25000.0
2007-02-21 11:10:00,37.24,37.32,37.22,37.31,80400.0,18.6907,18.7309,18.6807,18.7258,80400.0
2007-02-21 11:20:00,37.31,37.34,37.29,37.29,51000.0,18.7258,18.7409,18.7158,18.7158,51000.0
2007-02-21 11:30:00,37.3,37.34,37.3,37.33,21800.0,18.7208,18.7409,18.7208,18.7359,21800.0
2007-02-21 11:40:00,37.33,37.33,37.17,37.17,38000.0,18.7359,18.7359,18.6556,18.6556,38000.0
2007-02-21 11:50:00,37.17,37.17,37.13,37.16,66800.0,18.6556,18.6556,18.6355,18.6505,66800.0
2007-02-21 12:00:00,37.16,37.17,37.1,37.14,29200.0,18.6505,18.6556,18.6204,18.6405,29200.0
2007-02-21 12:10:00,37.14,37.16,37.12,37.15,91800.0,18.6405,18.6505,18.6305,18.6455,91800.0
2007-02-21 12:20:00,37.16,37.22,37.16,37.21,30600.0,18.6505,18.6807,18.6505,18.6756,30600.0
2007-02-21 12:30:00,37.21,37.21,37.18,37.18,18800.0,18.6756,18.6756,18.6606,18.6606,18800.0
2007-02-21 12:40:00,37.18,37.18,37.16,37.16,24000.0,18.6606,18.6606,18.6505,18.6505,24000.0
2007-02-21 12:50:00,37.17,37.18,37.13,37.13,75400.0,18.6556,18.6606,18.6355,18.6355,75400.0
2007-02-21 13:00:00,37.13,37.16,37.1,37.15,58400.0,18.6355,18.6505,18.6204,18.6455,58400.0
2007-02-21 13:10:00,37.17,37.18,37.14,37.17,26000.0,18.6556,18.6606,18.6405,18.6556,26000.0
2007-02-21 13:20:00,37.18,37.18,37.15,37.15,9200.0,18.6606,18.6606,18.6455,18.6455,9200.0
2007-02-21 13:30:00,37.15,37.21,37.15,37.2,28800.0,18.6455,18.6756,18.6455,18.6706,28800.0
2007-02-21 13:40:00,37.21,37.22,37.18,37.19,32400.0,18.6756,18.6807,18.6606,18.6656,32400.0
2007-02-21 13:50:00,37.19,37.25,37.19,37.24,21600.0,18.6656,18.6957,18.6656,18.6907,21600.0
2007-02-21 14:00:00,37.24,37.25,37.18,37.24,36800.0,18.6907,18.6957,18.6606,18.6907,36800.0
2007-02-21 14:10:00,37.26,37.29,37.24,37.26,25400.0,18.7007,18.7158,18.6907,18.7007,25400.0
2007-02-21 14:20:00,37.24,37.27,37.22,37.24,27800.0,18.6907,18.7058,18.6807,18.6907,27800.0
2007-02-21 14:30:00,37.25,37.29,37.22,37.28,23600.0,18.6957,18.7158,18.6807,18.7108,23600.0
2007-02-21 14:40:00,37.27,37.3,37.23,37.29,26400.0,18.7058,18.7208,18.6857,18.7158,26400.0
2007-02-21 14:50:00,37.29,37.33,37.27,37.32,25200.0,18.7158,18.7359,18.7058,18.7309,25200.0
2007-02-21 15:00:00,37.33,37.35,37.27,37.32,34400.0,18.7359,18.7459,18.7058,18.7309,34400.0
2007-02-21 15:10:00,37.32,37.38,37.32,37.32,54400.0,18.7309,18.761,18.7309,18.7309,54400.0
2007-02-21 15:20:00,37.32,37.32,37.24,37.26,25000.0,18.7309,18.7309,18.6907,18.7007,25000.0
2007-02-21 15:30:00,37.24,37.33,37.24,37.31,42800.0,18.6907,18.7359,18.6907,18.7258,42800.0
2007-02-21 15:40:00,37.31,37.36,37.3,37.35,48400.0,18.7258,18.7509,18.7208,18.7459,48400.0
2007-02-21 15:50:00,37.36,37.36,37.31,37.31,94200.0,18.7509,18.7509,18.7258,18.7258,94200.0
2007-02-22 09:30:00,37.29,37.48,37.29,37.38,50000.0,18.7158,18.8112,18.7158,18.761,50000.0
2007-02-22 09:40:00,37.38,37.47,37.36,37.43,32200.0,18.761,18.8061,18.7509,18.7861,32200.0
2007-02-22 09:50:00,37.42,37.52,37.42,37.51,46200.0,18.781,18.8312,18.781,18.8262,46200.0
2007-02-22 10:00:00,37.51,37.57,37.48,37.49,31600.0,18.8262,18.8563,18.8112,18.8162,31600.0
2007-02-22 10:10:00,37.49,37.55,37.48,37.52,28000.0,18.8162,18.8463,18.8112,18.8312,28000.0
2007-02-22 10:20:00,37.53,37.6,37.52,37.55,34400.0,18.8363,18.8714,18.8312,18.8463,34400.0
2007-02-22 10:30:00,37.54,37.54,37.45,37.46,26400.0,18.8413,18.8413,18.7961,18.8011,26400.0
2007-02-22 10:40:00,37.47,37.52,37.46,37.49,20800.0,18.8061,18.8312,18.8011,18.8162,20800.0
2007-02-22 10:50:00,37.49,37.51,37.39,37.39,44400.0,18.8162,18.8262,18.766,18.766,44400.0
2007-02-22 11:00:00,37.39,37.39,37.28,37.3,66600.0,18.766,18.766,18.7108,18.7208,66600.0
2007-02-22 11:10:00,37.3,37.32,37.17,37.2,61000.0,18.7208,18.7309,18.6556,18.6706,61000.0
2007-02-22 11:20:00,37.2,37.21,37.16,37.17,125000.0,18.6706,18.6756,18.6505,18.6556,125000.0
2007-02-22 11:30:00,37.16,37.26,37.12,37.26,147600.0,18.6505,18.7007,18.6305,18.7007,147600.0
2007-02-22 11:40:00,37.26,37.37,37.26,37.32,22800.0,18.7007,18.7559,18.7007,18.7309,22800.0
2007-02-22 11:50:00,37.35,37.45,37.34,37.44,58000.0,18.7459,18.7961,18.7409,18.7911,58000.0
2007-02-22 12:00:00,37.44,37.56,37.44,37.51,55800.0,18.7911,18.8513,18.7911,18.8262,55800.0
2007-02-22 12:10:00,37.52,37.53,37.43,37.45,29200.0,18.8312,18.8363,18.7861,18.7961,29200.0
2007-02-22 12:20:00,37.45,37.49,37.45,37.49,19400.0,18.7961,18.8162,18.7961,18.8162,19400.0
2007-02-22 12:30:00,37.49,37.49,37.47,37.49,5600.0,18.8162,18.8162,18.8061,18.8162,5600.0
2007-02-22 12:40:00,37.49,37.49,37.44,37.46,43200.0,18.8162,18.8162,18.7911,18.8011,43200.0
2007-02-22 12:50:00,37.46,37.46,37.38,37.4,39400.0,18.8011,18.8011,18.761,18.771,39400.0
2007-02-22 13:00:00,37.38,37.42,37.38,37.42,14600.0,18.761,18.781,18.761,18.781,14600.0
2007-02-22 13:10:00,37.43,37.47,37.43,37.47,16800.0,18.7861,18.8061,18.7861,18.8061,16800.0
2007-02-22 13:20:00,37.47,37.49,37.44,37.47,35000.0,18.8061,18.8162,18.7911,18.8061,35000.0
2007-02-22 13:30:00,37.47,37.47,37.45,37.45,9000.0,18.8061,18.8061,18.7961,18.7961,9000.0
2007-02-22 13:40:00,37.44,37.45,37.38,37.38,22800.0,18.7911,18.7961,18.761,18.761,22800.0
2007-02-22 13:50:00,37.38,37.42,37.38,37.41,15800.0,18.761,18.781,18.761,18.776,15800.0
2007-02-22 14:00:00,37.41,37.42,37.4,37.41,27600.0,18.776,18.781,18.771,18.776,27600.0
2007-02-22 14:10:00,37.4,37.43,37.35,37.35,36400.0,18.771,18.7861,18.7459,18.7459,36400.0
2007-02-22 14:20:00,37.35,37.37,37.32,37.35,39800.0,18.7459,18.7559,18.7309,18.7459,39800.0
2007-02-22 14:30:00,37.36,37.37,37.3,37.31,67400.0,18.7509,18.7559,18.7208,18.7258,67400.0
2007-02-22 14:40:00,37.32,37.39,37.3,37.39,35400.0,18.7309,18.766,18.7208,18.766,35400.0
2007-02-22 14:50:00,37.38,37.41,37.37,37.4,22400.0,18.761,18.776,18.7559,18.771,22400.0
2007-02-22 15:00:00,37.4,37.42,37.37,37.41,28600.0,18.771,18.781,18.7559,18.776,28600.0
2007-02-22 15:10:00,37.41,37.44,37.4,37.41,26200.0,18.776,18.7911,18.771,18.776,26200.0
2007-02-22 15:20:00,37.42,37.43,37.39,37.42,34200.0,18.781,18.7861,18.766,18.781,34200.0
2007-02-22 15:30:00,37.42,37.46,37.42,37.43,42000.0,18.781,18.8011,18.781,18.7861,42000.0
2007-02-22 15:40:00,37.43,37.47,37.42,37.45,29600.0,18.7861,18.8061,18.781,18.7961,29600.0
2007-02-22 15:50:00,37.46,37.47,37.42,37.44,86800.0,18.8011,18.8061,18.781,18.7911,86800.0
2007-02-23 09:30:00,37.43,37.45,37.25,37.33,135400.0,18.7861,18.7961,18.6957,18.7359,135400.0
2007-02-23 09:40:00,37.33,37.37,37.26,37.37,100800.0,18.7359,18.7559,18.7007,18.7559,100800.0
2007-02-23 09:50:00,37.37,37.55,37.34,37.53,189000.0,18.7559,18.8463,18.7409,18.8363,189000.0
2007-02-23 10:00:00,37.53,37.53,37.47,37.52,25400.0,18.8363,18.8363,18.8061,18.8312,25400.0
2007-02-23 10:10:00,37.52,37.54,37.52,37.52,21400.0,18.8312,18.8413,18.8312,18.8312,21400.0
2007-02-23 10:20:00,37.52,37.52,37.38,37.38,57400.0,18.8312,18.8312,18.761,18.761,57400.0
2007-02-23 10:30:00,37.4,37.52,37.4,37.52,47400.0,18.771,18.8312,18.771,18.8312,47400.0
2007-02-23 10:40:00,37.52,37.53,37.47,37.52,33600.0,18.8312,18.8363,18.8061,18.8312,33600.0
2007-02-23 10:50:00,37.52,37.6,37.52,37.59,25800.0,18.8312,18.8714,18.8312,18.8664,25800.0
2007-02-23 11:00:00,37.6,37.6,37.54,37.58,63000.0,18.8714,18.8714,18.8413,18.8613,63000.0
2007-02-23 11:10:00,37.58,37.59,37.53,37.54,42000.0,18.8613,18.8664,18.8363,18.8413,42000.0
2007-02-23 11:20:00,37.54,37.54,37.49,37.49,23200.0,18.8413,18.8413,18.8162,18.8162,23200.0
2007-02-23 11:30:00,37.51,37.58,37.49,37.58,21600.0,18.8262,18.8613,18.8162,18.8613,21600.0
2007-02-23 11:40:00,37.58,37.59,37.55,37.58,34200.0,18.8613,18.8664,18.8463,18.8613,34200.0
2007-02-23 11:50:00,37.58,37.59,37.56,37.59,26000.0,18.8613,18.8664,18.8513,18.8664,26000.0
2007-02-23 12:00:00,37.58,37.6,37.58,37.59,28800.0,18.8613,18.8714,18.8613,18.8664,28800.0
2007-02-23 12:10:00,37.6,37.6,37.58,37.59,20800.0,18.8714,18.8714,18.8613,18.8664,20800.0
2007-02-23 12:20:00,37.59,37.62,37.59,37.6,26600.0,18.8664,18.8814,18.8664,18.8714,26600.0
2007-02-23 12:30:00,37.61,37.62,37.58,37.62,19200.0,18.8764,18.8814,18.8613,18.8814,19200.0
2007-02-23 12:40:00,37.61,37.66,37.61,37.63,51000.0,18.8764,18.9015,18.8764,18.8864,51000.0
2007-02-23 12:50:00,37.63,37.64,37.6,37.63,49000.0,18.8864,18.8915,18.8714,18.8864,49000.0
2007-02-23 13:00:00,37.62,37.66,37.62,37.64,26400.0,18.8814,18.9015,18.8814,18.8915,26400.0
2007-02-23 13:10:00,37.64,37.65,37.6,37.61,77400.0,18.8915,18.8965,18.8714,18.8764,77400.0
2007-02-23 13:20:00,37.61,37.63,37.6,37.61,16200.0,18.8764,18.8864,18.8714,18.8764,16200.0
2007-02-23 13:30:00,37.62,37.62,37.55,37.55,32800.0,18.8814,18.8814,18.8463,18.8463,32800.0
2007-02-23 13:40:00,37.55,37.56,37.54,37.54,121600.0,18.8463,18.8513,18.8413,18.8413,121600.0
2007-02-23 13:50:00,37.54,37.54,37.47,37.48,32000.0,18.8413,18.8413,18.8061,18.8112,32000.0
2007-02-23 14:00:00,37.47,37.52,37.47,37.52,15600.0,18.8061,18.8312,18.8061,18.8312,15600.0
2007-02-23 14:10:00,37.52,37.57,37.52,37.57,20400.0,18.8312,18.8563,18.8312,18.8563,20400.0
2007-02-23 14:20:00,37.56,37.56,37.54,37.55,9400.0,18.8513,18.8513,18.8413,18.8463,9400.0
2007-02-23 14:30:00,37.55,37.58,37.54,37.54,25800.0,18.8463,18.8613,18.8413,18.8413,25800.0
2007-02-23 14:40:00,37.53,37.53,37.5,37.5,20200.0,18.8363,18.8363,18.8212,18.8212,20200.0
2007-02-23 14:50:00,37.5,37.52,37.49,37.49,30200.0,18.8212,18.8312,18.8162,18.8162,30200.0
2007-02-23 15:00:00,37.49,37.49,37.45,37.48,30400.0,18.8162,18.8162,18.7961,18.8112,30400.0
2007-02-23 15:10:00,37.48,37.5,37.46,37.49,60800.0,18.8112,18.8212,18.8011,18.8162,60800.0
2007-02-23 15:20:00,37.5,37.54,37.5,37.52,34600.0,18.8212,18.8413,18.8212,18.8312,34600.0
2007-02-23 15:30:00,37.52,37.6,37.51,37.59,38000.0,18.8312,18.8714,18.8262,18.8664,38000.0
2007-02-23 15:40:00,37.59,37.59,37.54,37.54,54400.0,18.8664,18.8664,18.8413,18.8413,54400.0
2007-02-23 15:50:00,37.54,37.61,37.54,37.58,145600.0,18.8413,18.8764,18.8413,18.8613,145600.0
2007-02-26 09:30:00,38.08,38.69,37.96,38.61,233000.0,19.1123,19.4185,19.0521,19.3783,233000.0
2007-02-26 09:40:00,38.62,39.02,38.62,38.96,279600.0,19.3833,19.5841,19.3833,19.554,279600.0
2007-02-26 09:50:00,38.95,38.95,38.74,38.81,146600.0,19.5489,19.5489,19.4435,19.4787,146600.0
2007-02-26 10:00:00,38.82,38.99,38.81,38.83,148800.0,19.4837,19.569,19.4787,19.4887,148800.0
2007-02-26 10:10:00,38.82,38.85,38.5,38.51,167400.0,19.4837,19.4988,19.3231,19.3281,167400.0
2007-02-26 10:20:00,38.5,38.51,38.31,38.32,142200.0,19.3231,19.3281,19.2277,19.2327,142200.0
2007-02-26 10:30:00,38.31,38.36,38.21,38.23,113000.0,19.2277,19.2528,19.1775,19.1876,113000.0
2007-02-26 10:40:00,38.23,38.31,38.16,38.27,89200.0,19.1876,19.2277,19.1524,19.2077,89200.0
2007-02-26 10:50:00,38.27,38.43,38.25,38.42,108000.0,19.2077,19.288,19.1976,19.2829,108000.0
2007-02-26 11:00:00,38.42,38.48,38.38,38.42,94000.0,19.2829,19.3131,19.2629,19.2829,94000.0
2007-02-26 11:10:00,38.42,38.46,38.4,38.43,54800.0,19.2829,19.303,19.2729,19.288,54800.0
2007-02-26 11:20:00,38.43,38.5,38.43,38.49,63400.0,19.288,19.3231,19.288,19.3181,63400.0
2007-02-26 11:30:00,38.51,38.68,38.48,38.52,179400.0,19.3281,19.4134,19.3131,19.3331,179400.0
2007-02-26 11:40:00,38.53,38.6,38.51,38.58,81400.0,19.3381,19.3733,19.3281,19.3632,81400.0
2007-02-26 11:50:00,38.58,38.59,38.55,38.58,71600.0,19.3632,19.3683,19.3482,19.3632,71600.0
2007-02-26 12:00:00,38.58,38.62,38.58,38.62,39400.0,19.3632,19.3833,19.3632,19.3833,39400.0
2007-02-26 12:10:00,38.62,38.62,38.57,38.61,36600.0,19.3833,19.3833,19.3582,19.3783,36600.0
2007-02-26 12:20:00,38.6,38.62,38.58,38.59,20000.0,19.3733,19.3833,19.3632,19.3683,20000.0
2007-02-26 12:30:00,38.58,38.6,38.53,38.58,57000.0,19.3632,19.3733,19.3381,19.3632,57000.0
2007-02-26 12:40:00,38.58,38.6,38.56,38.57,54000.0,19.3632,19.3733,19.3532,19.3582,54000.0
2007-02-26 12:50:00,38.56,38.57,38.38,38.4,59800.0,19.3532,19.3582,19.2629,19.2729,59800.0
2007-02-26 13:00:00,38.4,38.49,38.38,38.47,63600.0,19.2729,19.3181,19.2629,19.308,63600.0
2007-02-26 13:10:00,38.47,38.52,38.46,38.5,40800.0,19.308,19.3331,19.303,19.3231,40800.0
2007-02-26 13:20:00,38.5,38.52,38.49,38.49,27600.0,19.3231,19.3331,19.3181,19.3181,27600.0
2007-02-26 13:30:00,38.48,38.49,38.43,38.44,42600.0,19.3131,19.3181,19.288,19.293,42600.0
2007-02-26 13:40:00,38.45,38.46,38.4,38.42,36000.0,19.298,19.303,19.2729,19.2829,36000.0
2007-02-26 13:50:00,38.42,38.43,38.4,38.41,18200.0,19.2829,19.288,19.2729,19.2779,18200.0
2007-02-26 14:00:00,38.41,38.43,38.39,38.4,47400.0,19.2779,19.288,19.2679,19.2729,47400.0
2007-02-26 14:10:00,38.4,38.41,38.37,38.41,32200.0,19.2729,19.2779,19.2578,19.2779,32200.0
2007-02-26 14:20:00,38.41,38.45,38.35,38.37,38400.0,19.2779,19.298,19.2478,19.2578,38400.0
2007-02-26 14:30:00,38.37,38.42,38.35,38.41,30600.0,19.2578,19.2829,19.2478,19.2779,30600.0
2007-02-26 14:40:00,38.42,38.42,38.36,38.38,22000.0,19.2829,19.2829,19.2528,19.2629,22000.0
2007-02-26 14:50:00,38.38,38.4,38.35,38.38,22400.0,19.2629,19.2729,19.2478,19.2629,22400.0
2007-02-26 15:00:00,38.38,38.38,38.32,38.34,64600.0,19.2629,19.2629,19.2327,19.2428,64600.0
2007-02-26 15:10:00,38.33,38.35,38.27,38.34,42800.0,19.2378,19.2478,19.2077,19.2428,42800.0
2007-02-26 15:20:00,38.33,38.33,38.28,38.29,36000.0,19.2378,19.2378,19.2127,19.2177,36000.0
2007-02-26 15:30:00,38.28,38.34,38.27,38.34,101400.0,19.2127,19.2428,19.2077,19.2428,101400.0
2007-02-26 15:40:00,38.34,38.42,38.28,38.39,102400.0,19.2428,19.2829,19.2127,19.2679,102400.0
2007-02-26 15:50:00,38.38,38.41,38.33,38.37,139200.0,19.2629,19.2779,19.2378,19.2578,139200.0
2007-02-27 09:30:00,38.21,38.23,37.97,38.12,90800.0,19.1775,19.1876,19.0571,19.1324,90800.0
2007-02-27 09:40:00,38.1,38.35,38.07,38.16,74600.0,19.1223,19.2478,19.1073,19.1524,74600.0
2007-02-27 09:50:00,38.16,38.33,38.1,38.32,61800.0,19.1524,19.2378,19.1223,19.2327,61800.0
2007-02-27 10:00:00,38.33,38.54,38.24,38.34,100600.0,19.2378,19.3432,19.1926,19.2428,100600.0
2007-02-27 10:10:00,38.35,38.4,38.18,38.18,54000.0,19.2478,19.2729,19.1625,19.1625,54000.0
2007-02-27 10:20:00,38.19,38.3,38.17,38.27,51400.0,19.1675,19.2227,19.1575,19.2077,51400.0
2007-02-27 10:30:00,38.27,38.34,38.12,38.27,39400.0,19.2077,19.2428,19.1324,19.2077,39400.0
2007-02-27 10:40:00,38.26,38.35,38.22,38.35,62800.0,19.2026,19.2478,19.1826,19.2478,62800.0
2007-02-27 10:50:00,38.35,38.38,38.27,38.27,54600.0,19.2478,19.2629,19.2077,19.2077,54600.0
2007-02-27 11:00:00,38.27,38.29,38.2,38.27,34000.0,19.2077,19.2177,19.1725,19.2077,34000.0
2007-02-27 11:10:00,38.27,38.33,38.27,38.27,37000.0,19.2077,19.2378,19.2077,19.2077,37000.0
2007-02-27 11:20:00,38.27,38.32,38.24,38.28,35600.0,19.2077,19.2327,19.1926,19.2127,35600.0
2007-02-27 11:30:00,38.28,38.41,38.27,38.41,27400.0,19.2127,19.2779,19.2077,19.2779,27400.0
2007-02-27 11:40:00,38.41,38.47,38.35,38.37,40200.0,19.2779,19.308,19.2478,19.2578,40200.0
2007-02-27 11:50:00,38.37,38.43,38.26,38.27,58800.0,19.2578,19.288,19.2026,19.2077,58800.0
2007-02-27 12:00:00,38.27,38.38,38.25,38.38,32600.0,19.2077,19.2629,19.1976,19.2629,32600.0
2007-02-27 12:10:00,38.38,38.38,38.23,38.31,49800.0,19.2629,19.2629,19.1876,19.2277,49800.0
2007-02-27 12:20:00,38.31,38.35,38.26,38.27,29400.0,19.2277,19.2478,19.2026,19.2077,29400.0
2007-02-27 12:30:00,38.27,38.31,38.21,38.22,31200.0,19.2077,19.2277,19.1775,19.1826,31200.0
2007-02-27 12:40:00,38.23,38.29,38.18,38.23,55600.0,19.1876,19.2177,19.1625,19.1876,55600.0
2007-02-27 12:50:00,38.23,38.25,38.16,38.2,36800.0,19.1876,19.1976,19.1524,19.1725,36800.0
2007-02-27 13:00:00,38.21,38.23,38.15,38.15,39800.0,19.1775,19.1876,19.1474,19.1474,39800.0
2007-02-27 13:10:00,38.15,38.15,38.09,38.14,51200.0,19.1474,19.1474,19.1173,19.1424,51200.0
2007-02-27 13:20:00,38.13,38.2,38.13,38.13,53600.0,19.1374,19.1725,19.1374,19.1374,53600.0
2007-02-27 13:30:00,38.12,38.15,38.1,38.1,40800.0,19.1324,19.1474,19.1223,19.1223,40800.0
2007-02-27 13:40:00,38.1,38.15,38.07,38.15,35400.0,19.1223,19.1474,19.1073,19.1474,35400.0
2007-02-27 13:50:00,38.15,38.2,38.1,38.18,35200.0,19.1474,19.1725,19.1223,19.1625,35200.0
2007-02-27 14:00:00,38.18,38.2,38.06,38.06,72200.0,19.1625,19.1725,19.1023,19.1023,72200.0
2007-02-27 14:10:00,38.06,38.08,37.99,37.99,64800.0,19.1023,19.1123,19.0671,19.0671,64800.0
2007-02-27 14:20:00,37.99,38.01,37.87,37.87,154000.0,19.0671,19.0772,19.0069,19.0069,154000.0
2007-02-27 14:30:00,37.87,37.96,37.85,37.88,121600.0,19.0069,19.0521,18.9969,19.0119,121600.0
2007-02-27 14:40:00,37.89,37.93,37.63,37.65,134800.0,19.0169,19.037,18.8864,18.8965,134800.0
2007-02-27 14:50:00,37.63,38.19,37.34,37.36,141400.0,18.8864,19.1675,18.7409,18.7509,141400.0
2007-02-27 15:00:00,37.36,37.52,36.99,37.27,148000.0,18.7509,18.8312,18.5652,18.7058,148000.0
2007-02-27 15:10:00,37.35,37.74,37.16,37.6,117000.0,18.7459,18.9416,18.6505,18.8714,117000.0
2007-02-27 15:20:00,37.6,37.63,37.26,37.37,107600.0,18.8714,18.8864,18.7007,18.7559,107600.0
2007-02-27 15:30:00,37.38,37.38,36.95,37.18,109800.0,18.761,18.761,18.5451,18.6606,109800.0
2007-02-27 15:40:00,37.2,37.21,36.82,37.06,137600.0,18.6706,18.6756,18.4799,18.6004,137600.0
2007-02-27 15:50:00,37.06,37.11,37.02,37.09,85200.0,18.6004,18.6255,18.5803,18.6154,85200.0
2007-02-28 09:30:00,37.0,37.21,36.83,37.1,103800.0,18.5702,18.6756,18.4849,18.6204,103800.0
2007-02-28 09:40:00,37.1,37.17,36.7,36.86,103600.0,18.6204,18.6556,18.4197,18.5,103600.0
2007-02-28 09:50:00,36.87,37.22,36.7,37.17,99600.0,18.505,18.6807,18.4197,18.6556,99600.0
2007-02-28 10:00:00,37.17,37.23,36.95,37.19,73800.0,18.6556,18.6857,18.5451,18.6656,73800.0
2007-02-28 10:10:00,37.2,37.4,37.14,37.39,91600.0,18.6706,18.771,18.6405,18.766,91600.0
2007-02-28 10:20:00,37.39,37.49,37.22,37.33,100000.0,18.766,18.8162,18.6807,18.7359,100000.0
2007-02-28 10:30:00,37.48,37.6,37.32,37.35,117200.0,18.8112,18.8714,18.7309,18.7459,117200.0
2007-02-28 10:40:00,37.57,37.62,37.34,37.51,137200.0,18.8563,18.8814,18.7409,18.8262,137200.0
2007-02-28 10:50:00,37.49,37.6,37.33,37.38,51600.0,18.8162,18.8714,18.7359,18.761,51600.0
2007-02-28 11:00:00,37.37,37.43,37.33,37.38,102000.0,18.7559,18.7861,18.7359,18.761,102000.0
2007-02-28 11:10:00,37.38,37.49,37.37,37.42,38400.0,18.761,18.8162,18.7559,18.781,38400.0
2007-02-28 11:20:00,37.42,37.44,37.38,37.42,150200.0,18.781,18.7911,18.761,18.781,150200.0
2007-02-28 11:30:00,37.42,37.44,37.38,37.38,71200.0,18.781,18.7911,18.761,18.761,71200.0
2007-02-28 11:40:00,37.38,37.4,37.33,37.34,62000.0,18.761,18.771,18.7359,18.7409,62000.0
2007-02-28 11:50:00,37.34,37.42,37.32,37.35,71800.0,18.7409,18.781,18.7309,18.7459,71800.0
2007-02-28 12:00:00,37.35,37.41,37.32,37.4,66800.0,18.7459,18.776,18.7309,18.771,66800.0
2007-02-28 12:10:00,37.41,37.49,37.39,37.47,71000.0,18.776,18.8162,18.766,18.8061,71000.0
2007-02-28 12:20:00,37.46,37.54,37.45,37.51,66400.0,18.8011,18.8413,18.7961,18.8262,66400.0
2007-02-28 12:30:00,37.5,37.59,37.5,37.54,138000.0,18.8212,18.8664,18.8212,18.8413,138000.0
2007-02-28 12:40:00,37.54,37.62,37.52,37.57,47000.0,18.8413,18.8814,18.8312,18.8563,47000.0
2007-02-28 12:50:00,37.57,37.59,37.53,37.54,42200.0,18.8563,18.8664,18.8363,18.8413,42200.0
2007-02-28 13:00:00,37.53,37.53,37.46,37.48,79600.0,18.8363,18.8363,18.8011,18.8112,79600.0
2007-02-28 13:10:00,37.48,37.49,37.32,37.38,89200.0,18.8112,18.8162,18.7309,18.761,89200.0
2007-02-28 13:20:00,37.4,37.63,37.39,37.61,107800.0,18.771,18.8864,18.766,18.8764,107800.0
2007-02-28 13:30:00,37.6,37.64,37.53,37.55,44200.0,18.8714,18.8915,18.8363,18.8463,44200.0
2007-02-28 13:40:00,37.55,37.55,37.41,37.41,32400.0,18.8463,18.8463,18.776,18.776,32400.0
2007-02-28 13:50:00,37.4,37.44,37.32,37.33,83600.0,18.771,18.7911,18.7309,18.7359,83600.0
2007-02-28 14:00:00,37.33,37.48,37.33,37.38,81800.0,18.7359,18.8112,18.7359,18.761,81800.0
2007-02-28 14:10:00,37.4,37.4,37.26,37.27,69400.0,18.771,18.771,18.7007,18.7058,69400.0
2007-02-28 14:20:00,37.27,37.34,37.27,37.33,65400.0,18.7058,18.7409,18.7058,18.7359,65400.0
2007-02-28 14:30:00,37.35,37.42,37.34,37.38,39800.0,18.7459,18.781,18.7409,18.761,39800.0
2007-02-28 14:40:00,37.38,37.48,37.38,37.46,62600.0,18.761,18.8112,18.761,18.8011,62600.0
2007-02-28 14:50:00,37.47,37.47,37.35,37.4,52200.0,18.8061,18.8061,18.7459,18.771,52200.0
2007-02-28 15:00:00,37.39,37.46,37.38,37.46,28600.0,18.766,18.8011,18.761,18.8011,28600.0
2007-02-28 15:10:00,37.46,37.55,37.46,37.54,61800.0,18.8011,18.8463,18.8011,18.8413,61800.0
2007-02-28 15:20:00,37.54,37.54,37.45,37.48,37400.0,18.8413,18.8413,18.7961,18.8112,37400.0
2007-02-28 15:30:00,37.47,37.49,37.46,37.46,71200.0,18.8061,18.8162,18.8011,18.8011,71200.0
2007-02-28 15:40:00,37.46,37.46,37.38,37.43,71600.0,18.8011,18.8011,18.761,18.7861,71600.0
2007-02-28 15:50:00,37.44,37.46,37.38,37.41,136200.0,18.7911,18.8011,18.761,18.776,136200.0
2007-03-01 09:30:00,37.02,37.27,36.88,37.21,125800.0,18.5803,18.7058,18.51,18.6756,125800.0
2007-03-01 09:40:00,37.21,37.22,36.68,36.77,112600.0,18.6756,18.6807,18.4096,18.4548,112600.0
2007-03-01 09:50:00,36.88,37.15,36.74,36.8,214800.0,18.51,18.6455,18.4398,18.4699,214800.0
2007-03-01 10:00:00,36.8,37.1,36.49,37.02,324600.0,18.4699,18.6204,18.3143,18.5803,324600.0
2007-03-01 10:10:00,36.95,37.05,36.63,37.05,96200.0,18.5451,18.5953,18.3845,18.5953,96200.0
2007-03-01 10:20:00,37.04,37.3,36.8,37.24,69400.0,18.5903,18.7208,18.4699,18.6907,69400.0
2007-03-01 10:30:00,37.05,37.38,36.99,37.34,118600.0,18.5953,18.761,18.5652,18.7409,118600.0
2007-03-01 10:40:00,37.35,37.62,37.22,37.57,109000.0,18.7459,18.8814,18.6807,18.8563,109000.0
2007-03-01 10:50:00,37.32,37.73,37.32,37.5,128000.0,18.7309,18.9366,18.7309,18.8212,128000.0
2007-03-01 11:00:00,37.6,37.73,37.5,37.56,72600.0,18.8714,18.9366,18.8212,18.8513,72600.0
2007-03-01 11:10:00,37.59,37.61,37.51,37.6,58000.0,18.8664,18.8764,18.8262,18.8714,58000.0
2007-03-01 11:20:00,37.54,37.68,37.51,37.58,63800.0,18.8413,18.9115,18.8262,18.8613,63800.0
2007-03-01 11:30:00,37.57,37.68,37.48,37.48,67600.0,18.8563,18.9115,18.8112,18.8112,67600.0
2007-03-01 11:40:00,37.49,37.54,37.42,37.43,37400.0,18.8162,18.8413,18.781,18.7861,37400.0
2007-03-01 11:50:00,37.43,37.47,37.34,37.38,33400.0,18.7861,18.8061,18.7409,18.761,33400.0
2007-03-01 12:00:00,37.37,37.48,37.36,37.47,29400.0,18.7559,18.8112,18.7509,18.8061,29400.0
2007-03-01 12:10:00,37.48,37.56,37.43,37.43,23400.0,18.8112,18.8513,18.7861,18.7861,23400.0
2007-03-01 12:20:00,37.43,37.57,37.38,37.55,40000.0,18.7861,18.8563,18.761,18.8463,40000.0
2007-03-01 12:30:00,37.54,37.56,37.47,37.5,26800.0,18.8413,18.8513,18.8061,18.8212,26800.0
2007-03-01 12:40:00,37.5,37.59,37.5,37.59,15000.0,18.8212,18.8664,18.8212,18.8664,15000.0
2007-03-01 12:50:00,37.61,37.61,37.53,37.57,33200.0,18.8764,18.8764,18.8363,18.8563,33200.0
2007-03-01 13:00:00,37.59,37.59,37.53,37.53,27200.0,18.8664,18.8664,18.8363,18.8363,27200.0
2007-03-01 13:10:00,37.53,37.53,37.46,37.49,15000.0,18.8363,18.8363,18.8011,18.8162,15000.0
2007-03-01 13:20:00,37.48,37.55,37.48,37.55,24600.0,18.8112,18.8463,18.8112,18.8463,24600.0
2007-03-01 13:30:00,37.54,37.61,37.44,37.46,37800.0,18.8413,18.8764,18.7911,18.8011,37800.0
2007-03-01 13:40:00,37.46,37.52,37.44,37.52,20800.0,18.8011,18.8312,18.7911,18.8312,20800.0
2007-03-01 13:50:00,37.52,37.61,37.52,37.57,43400.0,18.8312,18.8764,18.8312,18.8563,43400.0
2007-03-01 14:00:00,37.56,37.67,37.54,37.56,50200.0,18.8513,18.9065,18.8413,18.8513,50200.0
2007-03-01 14:10:00,37.56,37.58,37.5,37.5,56600.0,18.8513,18.8613,18.8212,18.8212,56600.0
2007-03-01 14:20:00,37.5,37.54,37.48,37.48,56800.0,18.8212,18.8413,18.8112,18.8112,56800.0
2007-03-01 14:30:00,37.47,37.57,37.47,37.57,36600.0,18.8061,18.8563,18.8061,18.8563,36600.0
2007-03-01 14:40:00,37.56,37.64,37.53,37.64,41800.0,18.8513,18.8915,18.8363,18.8915,41800.0
2007-03-01 14:50:00,37.63,37.7,37.62,37.7,84200.0,18.8864,18.9216,18.8814,18.9216,84200.0
2007-03-01 15:00:00,37.71,37.71,37.66,37.7,102800.0,18.9266,18.9266,18.9015,18.9216,102800.0
2007-03-01 15:10:00,37.7,37.71,37.57,37.6,71400.0,18.9216,18.9266,18.8563,18.8714,71400.0
2007-03-01 15:20:00,37.6,37.6,37.43,37.49,140000.0,18.8714,18.8714,18.7861,18.8162,140000.0
2007-03-01 15:30:00,37.49,37.6,37.45,37.46,94200.0,18.8162,18.8714,18.7961,18.8011,94200.0
2007-03-01 15:40:00,37.47,37.52,37.46,37.47,64000.0,18.8061,18.8312,18.8011,18.8061,64000.0
2007-03-01 15:50:00,37.47,37.54,37.47,37.5,118400.0,18.8061,18.8413,18.8061,18.8212,118400.0
2007-03-02 09:30:00,37.32,37.43,37.02,37.17,75800.0,18.7309,18.7861,18.5803,18.6556,75800.0
2007-03-02 09:40:00,37.18,37.26,37.1,37.16,31800.0,18.6606,18.7007,18.6204,18.6505,31800.0
2007-03-02 09:50:00,37.13,37.19,37.05,37.07,30000.0,18.6355,18.6656,18.5953,18.6054,30000.0
2007-03-02 10:00:00,37.08,37.22,36.99,37.11,45000.0,18.6104,18.6807,18.5652,18.6255,45000.0
2007-03-02 10:10:00,37.07,37.17,37.04,37.11,38200.0,18.6054,18.6556,18.5903,18.6255,38200.0
2007-03-02 10:20:00,37.1,37.16,37.09,37.16,64200.0,18.6204,18.6505,18.6154,18.6505,64200.0
2007-03-02 10:30:00,37.16,37.17,37.1,37.11,55600.0,18.6505,18.6556,18.6204,18.6255,55600.0
2007-03-02 10:40:00,37.1,37.22,37.09,37.15,66000.0,18.6204,18.6807,18.6154,18.6455,66000.0
2007-03-02 10:50:00,37.17,37.18,37.13,37.16,37400.0,18.6556,18.6606,18.6355,18.6505,37400.0
2007-03-02 11:00:00,37.15,37.18,37.12,37.16,41600.0,18.6455,18.6606,18.6305,18.6505,41600.0
2007-03-02 11:10:00,37.16,37.35,37.16,37.35,42200.0,18.6505,18.7459,18.6505,18.7459,42200.0
2007-03-02 11:20:00,37.35,37.4,37.27,37.38,50200.0,18.7459,18.771,18.7058,18.761,50200.0
2007-03-02 11:30:00,37.35,37.43,37.3,37.31,35400.0,18.7459,18.7861,18.7208,18.7258,35400.0
2007-03-02 11:40:00,37.32,37.39,37.32,37.35,96400.0,18.7309,18.766,18.7309,18.7459,96400.0
2007-03-02 11:50:00,37.35,37.37,37.33,37.36,43000.0,18.7459,18.7559,18.7359,18.7509,43000.0
2007-03-02 12:00:00,37.35,37.49,37.35,37.49,93600.0,18.7459,18.8162,18.7459,18.8162,93600.0
2007-03-02 12:10:00,37.48,37.49,37.36,37.36,57800.0,18.8112,18.8162,18.7509,18.7509,57800.0
2007-03-02 12:20:00,37.35,37.44,37.35,37.35,27000.0,18.7459,18.7911,18.7459,18.7459,27000.0
2007-03-02 12:30:00,37.35,37.43,37.3,37.41,74800.0,18.7459,18.7861,18.7208,18.776,74800.0
2007-03-02 12:40:00,37.42,37.42,37.29,37.35,53800.0,18.781,18.781,18.7158,18.7459,53800.0
2007-03-02 12:50:00,37.33,37.49,37.31,37.47,47200.0,18.7359,18.8162,18.7258,18.8061,47200.0
2007-03-02 13:00:00,37.49,37.52,37.4,37.4,22800.0,18.8162,18.8312,18.771,18.771,22800.0
2007-03-02 13:10:00,37.43,37.45,37.35,37.39,19200.0,18.7861,18.7961,18.7459,18.766,19200.0
2007-03-02 13:20:00,37.42,37.42,37.23,37.26,56800.0,18.781,18.781,18.6857,18.7007,56800.0
2007-03-02 13:30:00,37.24,37.34,37.18,37.27,29800.0,18.6907,18.7409,18.6606,18.7058,29800.0
2007-03-02 13:40:00,37.26,37.35,37.22,37.31,36000.0,18.7007,18.7459,18.6807,18.7258,36000.0
2007-03-02 13:50:00,37.3,37.34,37.24,37.29,30400.0,18.7208,18.7409,18.6907,18.7158,30400.0
2007-03-02 14:00:00,37.31,37.33,37.23,37.27,61600.0,18.7258,18.7359,18.6857,18.7058,61600.0
2007-03-02 14:10:00,37.27,37.31,37.17,37.24,50800.0,18.7058,18.7258,18.6556,18.6907,50800.0
2007-03-02 14:20:00,37.26,37.28,37.19,37.23,33200.0,18.7007,18.7108,18.6656,18.6857,33200.0
2007-03-02 14:30:00,37.21,37.28,37.17,37.28,36000.0,18.6756,18.7108,18.6556,18.7108,36000.0
2007-03-02 14:40:00,37.29,37.31,37.22,37.24,41000.0,18.7158,18.7258,18.6807,18.6907,41000.0
2007-03-02 14:50:00,37.26,37.27,37.19,37.24,30800.0,18.7007,18.7058,18.6656,18.6907,30800.0
2007-03-02 15:00:00,37.21,37.27,37.21,37.24,43000.0,18.6756,18.7058,18.6756,18.6907,43000.0
2007-03-02 15:10:00,37.24,37.29,37.24,37.25,29600.0,18.6907,18.7158,18.6907,18.6957,29600.0
2007-03-02 15:20:00,37.26,37.27,37.2,37.21,22800.0,18.7007,18.7058,18.6706,18.6756,22800.0
2007-03-02 15:30:00,37.22,37.24,37.18,37.21,53000.0,18.6807,18.6907,18.6606,18.6756,53000.0
2007-03-02 15:40:00,37.2,37.24,37.12,37.12,67200.0,18.6706,18.6907,18.6305,18.6305,67200.0
2007-03-02 15:50:00,37.12,37.12,36.93,36.96,217800.0,18.6305,18.6305,18.5351,18.5502,217800.0
2007-03-05 09:30:00,36.8,36.8,36.56,36.71,63400.0,18.4699,18.4699,18.3494,18.4247,63400.0
2007-03-05 09:40:00,36.73,36.85,36.65,36.81,75000.0,18.4347,18.495,18.3946,18.4749,75000.0
2007-03-05 09:50:00,36.81,37.02,36.8,36.99,57000.0,18.4749,18.5803,18.4699,18.5652,57000.0
2007-03-05 10:00:00,36.98,36.98,36.76,36.83,57400.0,18.5602,18.5602,18.4498,18.4849,57400.0
2007-03-05 10:10:00,36.82,36.96,36.82,36.91,110600.0,18.4799,18.5502,18.4799,18.5251,110600.0
2007-03-05 10:20:00,36.92,36.93,36.85,36.88,33400.0,18.5301,18.5351,18.495,18.51,33400.0
2007-03-05 10:30:00,36.9,36.98,36.85,36.9,66800.0,18.5201,18.5602,18.495,18.5201,66800.0
2007-03-05 10:40:00,36.89,36.94,36.88,36.9,55800.0,18.515,18.5401,18.51,18.5201,55800.0
2007-03-05 10:50:00,36.9,36.94,36.88,36.92,29600.0,18.5201,18.5401,18.51,18.5301,29600.0
2007-03-05 11:00:00,36.93,36.98,36.88,36.97,67000.0,18.5351,18.5602,18.51,18.5552,67000.0
2007-03-05 11:10:00,36.97,37.02,36.97,37.01,34800.0,18.5552,18.5803,18.5552,18.5753,34800.0
2007-03-05 11:20:00,37.01,37.05,36.99,37.01,34400.0,18.5753,18.5953,18.5652,18.5753,34400.0
2007-03-05 11:30:00,37.01,37.01,36.93,36.96,27000.0,18.5753,18.5753,18.5351,18.5502,27000.0
2007-03-05 11:40:00,36.98,36.98,36.93,36.96,24800.0,18.5602,18.5602,18.5351,18.5502,24800.0
2007-03-05 11:50:00,36.96,36.97,36.8,36.82,35800.0,18.5502,18.5552,18.4699,18.4799,35800.0
2007-03-05 12:00:00,36.81,36.82,36.72,36.75,31200.0,18.4749,18.4799,18.4297,18.4448,31200.0
2007-03-05 12:10:00,36.78,36.81,36.78,36.8,22600.0,18.4598,18.4749,18.4598,18.4699,22600.0
2007-03-05 12:20:00,36.8,36.83,36.79,36.8,17000.0,18.4699,18.4849,18.4648,18.4699,17000.0
2007-03-05 12:30:00,36.8,36.81,36.72,36.76,17400.0,18.4699,18.4749,18.4297,18.4498,17400.0
2007-03-05 12:40:00,36.76,36.87,36.75,36.85,30000.0,18.4498,18.505,18.4448,18.495,30000.0
2007-03-05 12:50:00,36.85,36.85,36.74,36.77,68600.0,18.495,18.495,18.4398,18.4548,68600.0
2007-03-05 13:00:00,36.76,36.77,36.7,36.73,20200.0,18.4498,18.4548,18.4197,18.4347,20200.0
2007-03-05 13:10:00,36.74,36.84,36.72,36.8,50600.0,18.4398,18.4899,18.4297,18.4699,50600.0
2007-03-05 13:20:00,36.81,36.81,36.76,36.77,43800.0,18.4749,18.4749,18.4498,18.4548,43800.0
2007-03-05 13:30:00,36.77,36.81,36.77,36.81,23200.0,18.4548,18.4749,18.4548,18.4749,23200.0
2007-03-05 13:40:00,36.8,36.94,36.8,36.93,57800.0,18.4699,18.5401,18.4699,18.5351,57800.0
2007-03-05 13:50:00,36.92,36.95,36.92,36.94,56000.0,18.5301,18.5451,18.5301,18.5401,56000.0
2007-03-05 14:00:00,36.94,37.01,36.94,36.99,105800.0,18.5401,18.5753,18.5401,18.5652,105800.0
2007-03-05 14:10:00,36.99,36.99,36.87,36.93,63400.0,18.5652,18.5652,18.505,18.5351,63400.0
2007-03-05 14:20:00,36.92,36.94,36.91,36.92,20400.0,18.5301,18.5401,18.5251,18.5301,20400.0
2007-03-05 14:30:00,36.93,36.97,36.91,36.91,76800.0,18.5351,18.5552,18.5251,18.5251,76800.0
2007-03-05 14:40:00,36.91,36.98,36.91,36.97,40800.0,18.5251,18.5602,18.5251,18.5552,40800.0
2007-03-05 14:50:00,36.97,36.98,36.95,36.97,57400.0,18.5552,18.5602,18.5451,18.5552,57400.0
2007-03-05 15:00:00,36.98,36.98,36.81,36.82,86600.0,18.5602,18.5602,18.4749,18.4799,86600.0
2007-03-05 15:10:00,36.8,36.86,36.74,36.86,57600.0,18.4699,18.5,18.4398,18.5,57600.0
2007-03-05 15:20:00,36.84,36.88,36.83,36.87,69200.0,18.4899,18.51,18.4849,18.505,69200.0
2007-03-05 15:30:00,36.86,36.88,36.85,36.85,54600.0,18.5,18.51,18.495,18.495,54600.0
2007-03-05 15:40:00,36.84,36.84,36.74,36.77,89800.0,18.4899,18.4899,18.4398,18.4548,89800.0
2007-03-05 15:50:00,36.77,36.79,36.61,36.65,130000.0,18.4548,18.4648,18.3745,18.3946,130000.0
2007-03-06 09:30:00,37.4,37.4,36.44,36.65,92600.0,18.771,18.771,18.2892,18.3946,92600.0
2007-03-06 09:40:00,36.63,36.71,36.63,36.71,68200.0,18.3845,18.4247,18.3845,18.4247,68200.0
2007-03-06 09:50:00,36.68,36.9,36.67,36.9,67800.0,18.4096,18.5201,18.4046,18.5201,67800.0
2007-03-06 10:00:00,36.9,36.93,36.7,36.7,62600.0,18.5201,18.5351,18.4197,18.4197,62600.0
2007-03-06 10:10:00,36.72,36.86,36.72,36.8,43200.0,18.4297,18.5,18.4297,18.4699,43200.0
2007-03-06 10:20:00,36.79,36.87,36.77,36.86,31800.0,18.4648,18.505,18.4548,18.5,31800.0
2007-03-06 10:30:00,36.87,36.94,36.85,36.88,64600.0,18.505,18.5401,18.495,18.51,64600.0
2007-03-06 10:40:00,36.88,36.91,36.8,36.84,48200.0,18.51,18.5251,18.4699,18.4899,48200.0
2007-03-06 10:50:00,36.83,36.85,36.79,36.82,46000.0,18.4849,18.495,18.4648,18.4799,46000.0
2007-03-06 11:00:00,36.83,36.87,36.82,36.85,26400.0,18.4849,18.505,18.4799,18.495,26400.0
2007-03-06 11:10:00,36.84,36.88,36.84,36.85,29000.0,18.4899,18.51,18.4899,18.495,29000.0
2007-03-06 11:20:00,36.83,36.85,36.82,36.85,37400.0,18.4849,18.495,18.4799,18.495,37400.0
2007-03-06 11:30:00,36.85,36.88,36.73,36.74,63200.0,18.495,18.51,18.4347,18.4398,63200.0
2007-03-06 11:40:00,36.74,36.78,36.71,36.71,75600.0,18.4398,18.4598,18.4247,18.4247,75600.0
2007-03-06 11:50:00,36.72,36.74,36.66,36.7,121600.0,18.4297,18.4398,18.3996,18.4197,121600.0
2007-03-06 12:00:00,36.71,36.73,36.68,36.73,215800.0,18.4247,18.4347,18.4096,18.4347,215800.0
2007-03-06 12:10:00,36.73,36.77,36.68,36.7,107400.0,18.4347,18.4548,18.4096,18.4197,107400.0
2007-03-06 12:20:00,36.7,36.74,36.68,36.74,39800.0,18.4197,18.4398,18.4096,18.4398,39800.0
2007-03-06 12:30:00,36.73,36.77,36.71,36.74,71400.0,18.4347,18.4548,18.4247,18.4398,71400.0
2007-03-06 12:40:00,36.74,36.78,36.71,36.76,92800.0,18.4398,18.4598,18.4247,18.4498,92800.0
2007-03-06 12:50:00,36.76,36.81,36.74,36.77,82600.0,18.4498,18.4749,18.4398,18.4548,82600.0
2007-03-06 13:00:00,36.78,36.79,36.75,36.78,29200.0,18.4598,18.4648,18.4448,18.4598,29200.0
2007-03-06 13:10:00,36.77,36.77,36.73,36.75,24600.0,18.4548,18.4548,18.4347,18.4448,24600.0
2007-03-06 13:20:00,36.75,36.75,36.74,36.75,16000.0,18.4448,18.4448,18.4398,18.4448,16000.0
2007-03-06 13:30:00,36.74,36.8,36.72,36.8,54600.0,18.4398,18.4699,18.4297,18.4699,54600.0
2007-03-06 13:40:00,36.79,36.82,36.75,36.77,58600.0,18.4648,18.4799,18.4448,18.4548,58600.0
2007-03-06 13:50:00,36.76,36.77,36.71,36.72,43400.0,18.4498,18.4548,18.4247,18.4297,43400.0
2007-03-06 14:00:00,36.72,36.77,36.72,36.76,139800.0,18.4297,18.4548,18.4297,18.4498,139800.0
2007-03-06 14:10:00,36.76,36.79,36.76,36.77,10600.0,18.4498,18.4648,18.4498,18.4548,10600.0
2007-03-06 14:20:00,36.77,36.83,36.75,36.77,35200.0,18.4548,18.4849,18.4448,18.4548,35200.0
2007-03-06 14:30:00,36.76,36.77,36.75,36.77,26600.0,18.4498,18.4548,18.4448,18.4548,26600.0
2007-03-06 14:40:00,36.77,36.77,36.77,36.77,35200.0,18.4548,18.4548,18.4548,18.4548,35200.0
2007-03-06 14:50:00,36.77,36.79,36.75,36.79,27000.0,18.4548,18.4648,18.4448,18.4648,27000.0
2007-03-06 15:00:00,36.79,36.86,36.79,36.86,42000.0,18.4648,18.5,18.4648,18.5,42000.0
2007-03-06 15:10:00,36.87,36.88,36.85,36.85,53400.0,18.505,18.51,18.495,18.495,53400.0
2007-03-06 15:20:00,36.85,36.98,36.85,36.91,67200.0,18.495,18.5602,18.495,18.5251,67200.0
2007-03-06 15:30:00,36.91,36.93,36.89,36.91,109800.0,18.5251,18.5351,18.515,18.5251,109800.0
2007-03-06 15:40:00,36.91,36.94,36.9,36.92,45600.0,18.5251,18.5401,18.5201,18.5301,45600.0
2007-03-06 15:50:00,36.92,37.0,36.91,36.94,235000.0,18.5301,18.5702,18.5251,18.5401,235000.0
2007-03-07 09:30:00,36.66,37.0,36.56,36.83,97200.0,18.5464,18.7184,18.4958,18.6324,97200.0
2007-03-07 09:40:00,36.82,36.91,36.76,36.8,89800.0,18.6273,18.6728,18.597,18.6172,89800.0
2007-03-07 09:50:00,36.8,36.84,36.77,36.77,67800.0,18.6172,18.6374,18.602,18.602,67800.0
2007-03-07 10:00:00,36.76,36.78,36.71,36.77,25600.0,18.597,18.6071,18.5717,18.602,25600.0
2007-03-07 10:10:00,36.77,36.81,36.77,36.81,26800.0,18.602,18.6222,18.602,18.6222,26800.0
2007-03-07 10:20:00,36.81,36.85,36.8,36.85,21600.0,18.6222,18.6425,18.6172,18.6425,21600.0
2007-03-07 10:30:00,36.83,36.85,36.79,36.81,35200.0,18.6324,18.6425,18.6121,18.6222,35200.0
2007-03-07 10:40:00,36.81,36.81,36.69,36.7,29400.0,18.6222,18.6222,18.5615,18.5666,29400.0
2007-03-07 10:50:00,36.7,36.81,36.69,36.78,31200.0,18.5666,18.6222,18.5615,18.6071,31200.0
2007-03-07 11:00:00,36.77,36.79,36.76,36.77,25200.0,18.602,18.6121,18.597,18.602,25200.0
2007-03-07 11:10:00,36.77,36.85,36.74,36.84,30800.0,18.602,18.6425,18.5868,18.6374,30800.0
2007-03-07 11:20:00,36.83,36.85,36.82,36.83,35200.0,18.6324,18.6425,18.6273,18.6324,35200.0
2007-03-07 11:30:00,36.83,36.83,36.74,36.77,20000.0,18.6324,18.6324,18.5868,18.602,20000.0
2007-03-07 11:40:00,36.77,36.81,36.76,36.76,10000.0,18.602,18.6222,18.597,18.597,10000.0
2007-03-07 11:50:00,36.76,36.83,36.76,36.83,10800.0,18.597,18.6324,18.597,18.6324,10800.0
2007-03-07 12:00:00,36.82,36.83,36.79,36.82,13000.0,18.6273,18.6324,18.6121,18.6273,13000.0
2007-03-07 12:10:00,36.82,36.83,36.8,36.83,15200.0,18.6273,18.6324,18.6172,18.6324,15200.0
2007-03-07 12:20:00,36.82,36.85,36.81,36.85,21200.0,18.6273,18.6425,18.6222,18.6425,21200.0
2007-03-07 12:30:00,36.85,36.88,36.81,36.83,23400.0,18.6425,18.6577,18.6222,18.6324,23400.0
2007-03-07 12:40:00,36.83,36.87,36.82,36.87,11000.0,18.6324,18.6526,18.6273,18.6526,11000.0
2007-03-07 12:50:00,36.87,36.88,36.85,36.88,22600.0,18.6526,18.6577,18.6425,18.6577,22600.0
2007-03-07 13:00:00,36.87,36.87,36.83,36.85,33200.0,18.6526,18.6526,18.6324,18.6425,33200.0
2007-03-07 13:10:00,36.86,36.87,36.84,36.84,15200.0,18.6475,18.6526,18.6374,18.6374,15200.0
2007-03-07 13:20:00,36.85,36.95,36.84,36.92,21200.0,18.6425,18.6931,18.6374,18.6779,21200.0
2007-03-07 13:30:00,36.92,36.99,36.92,36.98,18400.0,18.6779,18.7133,18.6779,18.7083,18400.0
2007-03-07 13:40:00,36.98,36.98,36.95,36.98,9000.0,18.7083,18.7083,18.6931,18.7083,9000.0
2007-03-07 13:50:00,36.98,36.98,36.95,36.95,13600.0,18.7083,18.7083,18.6931,18.6931,13600.0
2007-03-07 14:00:00,36.95,36.99,36.93,36.98,29400.0,18.6931,18.7133,18.683,18.7083,29400.0
2007-03-07 14:10:00,36.98,36.98,36.91,36.96,33400.0,18.7083,18.7083,18.6728,18.6981,33400.0
2007-03-07 14:20:00,36.96,36.98,36.92,36.92,27000.0,18.6981,18.7083,18.6779,18.6779,27000.0
2007-03-07 14:30:00,36.92,37.0,36.92,36.94,55800.0,18.6779,18.7184,18.6779,18.688,55800.0
2007-03-07 14:40:00,36.95,36.98,36.95,36.95,14000.0,18.6931,18.7083,18.6931,18.6931,14000.0
2007-03-07 14:50:00,36.95,36.96,36.88,36.89,22400.0,18.6931,18.6981,18.6577,18.6627,22400.0
2007-03-07 15:00:00,36.88,36.97,36.88,36.95,19000.0,18.6577,18.7032,18.6577,18.6931,19000.0
2007-03-07 15:10:00,36.95,36.96,36.92,36.94,24000.0,18.6931,18.6981,18.6779,18.688,24000.0
2007-03-07 15:20:00,36.94,36.94,36.82,36.82,37200.0,18.688,18.688,18.6273,18.6273,37200.0
2007-03-07 15:30:00,36.82,36.88,36.79,36.85,57400.0,18.6273,18.6577,18.6121,18.6425,57400.0
2007-03-07 15:40:00,36.85,36.88,36.74,36.76,50800.0,18.6425,18.6577,18.5868,18.597,50800.0
2007-03-07 15:50:00,36.76,36.93,36.67,36.67,129000.0,18.597,18.683,18.5514,18.5514,129000.0
2007-03-08 09:30:00,36.97,36.99,36.72,36.91,92200.0,18.7032,18.7133,18.5767,18.6728,92200.0
2007-03-08 09:40:00,36.91,36.99,36.86,36.94,46800.0,18.6728,18.7133,18.6475,18.688,46800.0
2007-03-08 09:50:00,36.95,37.02,36.95,36.99,36600.0,18.6931,18.7285,18.6931,18.7133,36600.0
2007-03-08 10:00:00,36.99,37.09,36.9,37.09,123600.0,18.7133,18.7639,18.6678,18.7639,123600.0
2007-03-08 10:10:00,37.08,37.1,37.04,37.08,56400.0,18.7588,18.769,18.7386,18.7588,56400.0
2007-03-08 10:20:00,37.08,37.12,37.06,37.1,47200.0,18.7588,18.7791,18.7487,18.769,47200.0
2007-03-08 10:30:00,37.11,37.11,37.02,37.04,48800.0,18.774,18.774,18.7285,18.7386,48800.0
2007-03-08 10:40:00,37.04,37.06,36.99,37.0,76400.0,18.7386,18.7487,18.7133,18.7184,76400.0
2007-03-08 10:50:00,37.0,37.09,37.0,37.08,25600.0,18.7184,18.7639,18.7184,18.7588,25600.0
2007-03-08 11:00:00,37.1,37.15,37.09,37.13,34800.0,18.769,18.7943,18.7639,18.7841,34800.0
2007-03-08 11:10:00,37.13,37.13,37.08,37.08,20000.0,18.7841,18.7841,18.7588,18.7588,20000.0
2007-03-08 11:20:00,37.08,37.1,37.08,37.1,16400.0,18.7588,18.769,18.7588,18.769,16400.0
2007-03-08 11:30:00,37.1,37.14,37.06,37.11,18400.0,18.769,18.7892,18.7487,18.774,18400.0
2007-03-08 11:40:00,37.11,37.25,37.11,37.25,36200.0,18.774,18.8448,18.774,18.8448,36200.0
2007-03-08 11:50:00,37.25,37.27,37.23,37.24,64200.0,18.8448,18.855,18.8347,18.8398,64200.0
2007-03-08 12:00:00,37.25,37.29,37.24,37.25,37800.0,18.8448,18.8651,18.8398,18.8448,37800.0
2007-03-08 12:10:00,37.24,37.26,37.23,37.24,24200.0,18.8398,18.8499,18.8347,18.8398,24200.0
2007-03-08 12:20:00,37.24,37.27,37.24,37.27,21600.0,18.8398,18.855,18.8398,18.855,21600.0
2007-03-08 12:30:00,37.27,37.27,37.2,37.2,60800.0,18.855,18.855,18.8196,18.8196,60800.0
2007-03-08 12:40:00,37.21,37.21,37.16,37.18,37200.0,18.8246,18.8246,18.7993,18.8094,37200.0
2007-03-08 12:50:00,37.18,37.27,37.18,37.27,53000.0,18.8094,18.855,18.8094,18.855,53000.0
2007-03-08 13:00:00,37.27,37.27,37.18,37.18,49600.0,18.855,18.855,18.8094,18.8094,49600.0
2007-03-08 13:10:00,37.19,37.21,37.16,37.17,28400.0,18.8145,18.8246,18.7993,18.8044,28400.0
2007-03-08 13:20:00,37.17,37.18,37.16,37.17,31000.0,18.8044,18.8094,18.7993,18.8044,31000.0
2007-03-08 13:30:00,37.17,37.18,37.15,37.16,39000.0,18.8044,18.8094,18.7943,18.7993,39000.0
2007-03-08 13:40:00,37.16,37.17,37.13,37.16,20000.0,18.7993,18.8044,18.7841,18.7993,20000.0
2007-03-08 13:50:00,37.16,37.18,37.12,37.12,34400.0,18.7993,18.8094,18.7791,18.7791,34400.0
2007-03-08 14:00:00,37.11,37.12,37.06,37.08,34400.0,18.774,18.7791,18.7487,18.7588,34400.0
2007-03-08 14:10:00,37.09,37.12,37.06,37.08,28800.0,18.7639,18.7791,18.7487,18.7588,28800.0
2007-03-08 14:20:00,37.07,37.08,37.02,37.03,39000.0,18.7538,18.7588,18.7285,18.7335,39000.0
2007-03-08 14:30:00,37.02,37.04,36.96,36.99,82000.0,18.7285,18.7386,18.6981,18.7133,82000.0
2007-03-08 14:40:00,36.99,37.02,36.96,36.98,81800.0,18.7133,18.7285,18.6981,18.7083,81800.0
2007-03-08 14:50:00,36.97,36.99,36.94,36.98,41000.0,18.7032,18.7133,18.688,18.7083,41000.0
2007-03-08 15:00:00,36.98,37.0,36.97,36.99,28000.0,18.7083,18.7184,18.7032,18.7133,28000.0
2007-03-08 15:10:00,36.99,37.0,36.94,36.96,35600.0,18.7133,18.7184,18.688,18.6981,35600.0
2007-03-08 15:20:00,36.96,36.99,36.93,36.95,64000.0,18.6981,18.7133,18.683,18.6931,64000.0
2007-03-08 15:30:00,36.95,36.97,36.86,36.87,184200.0,18.6931,18.7032,18.6475,18.6526,184200.0
2007-03-08 15:40:00,36.87,36.87,36.74,36.77,130600.0,18.6526,18.6526,18.5868,18.602,130600.0
2007-03-08 15:50:00,36.77,36.82,36.71,36.78,175400.0,18.602,18.6273,18.5717,18.6071,175400.0
2007-03-09 09:30:00,36.94,37.01,36.82,36.97,43600.0,18.688,18.7234,18.6273,18.7032,43600.0
2007-03-09 09:40:00,36.95,37.16,36.95,37.15,46000.0,18.6931,18.7993,18.6931,18.7943,46000.0
2007-03-09 09:50:00,37.15,37.16,37.07,37.08,43800.0,18.7943,18.7993,18.7538,18.7588,43800.0
2007-03-09 10:00:00,37.09,37.13,36.92,36.92,42000.0,18.7639,18.7841,18.6779,18.6779,42000.0
2007-03-09 10:10:00,36.91,37.06,36.77,36.81,48600.0,18.6728,18.7487,18.602,18.6222,48600.0
2007-03-09 10:20:00,36.83,37.03,36.82,36.96,35600.0,18.6324,18.7335,18.6273,18.6981,35600.0
2007-03-09 10:30:00,36.98,36.98,36.79,36.85,68800.0,18.7083,18.7083,18.6121,18.6425,68800.0
2007-03-09 10:40:00,36.85,36.92,36.85,36.87,30200.0,18.6425,18.6779,18.6425,18.6526,30200.0
2007-03-09 10:50:00,36.85,36.98,36.85,36.94,22800.0,18.6425,18.7083,18.6425,18.688,22800.0
2007-03-09 11:00:00,36.94,36.95,36.92,36.94,19400.0,18.688,18.6931,18.6779,18.688,19400.0
2007-03-09 11:10:00,36.92,37.07,36.92,37.04,17000.0,18.6779,18.7538,18.6779,18.7386,17000.0
2007-03-09 11:20:00,37.04,37.05,36.99,37.02,127000.0,18.7386,18.7437,18.7133,18.7285,127000.0
2007-03-09 11:30:00,37.02,37.13,37.02,37.11,25000.0,18.7285,18.7841,18.7285,18.774,25000.0
2007-03-09 11:40:00,37.13,37.18,37.09,37.17,41200.0,18.7841,18.8094,18.7639,18.8044,41200.0
2007-03-09 11:50:00,37.18,37.19,37.15,37.19,54400.0,18.8094,18.8145,18.7943,18.8145,54400.0
2007-03-09 12:00:00,37.19,37.22,37.17,37.21,70200.0,18.8145,18.8297,18.8044,18.8246,70200.0
2007-03-09 12:10:00,37.21,37.26,37.2,37.24,80000.0,18.8246,18.8499,18.8196,18.8398,80000.0
2007-03-09 12:20:00,37.24,37.35,37.24,37.35,52000.0,18.8398,18.8954,18.8398,18.8954,52000.0
2007-03-09 12:30:00,37.35,37.45,37.34,37.44,77800.0,18.8954,18.946,18.8904,18.941,77800.0
2007-03-09 12:40:00,37.44,37.45,37.4,37.41,91600.0,18.941,18.946,18.9207,18.9258,91600.0
2007-03-09 12:50:00,37.41,37.46,37.41,37.45,105200.0,18.9258,18.9511,18.9258,18.946,105200.0
2007-03-09 13:00:00,37.44,37.52,37.43,37.48,56400.0,18.941,18.9814,18.9359,18.9612,56400.0
2007-03-09 13:10:00,37.48,37.5,37.46,37.47,69200.0,18.9612,18.9713,18.9511,18.9561,69200.0
2007-03-09 13:20:00,37.48,37.54,37.46,37.54,67600.0,18.9612,18.9916,18.9511,18.9916,67600.0
2007-03-09 13:30:00,37.52,37.57,37.49,37.52,65600.0,18.9814,19.0067,18.9663,18.9814,65600.0
2007-03-09 13:40:00,37.52,37.56,37.51,37.52,25000.0,18.9814,19.0017,18.9764,18.9814,25000.0
2007-03-09 13:50:00,37.52,37.52,37.43,37.47,104600.0,18.9814,18.9814,18.9359,18.9561,104600.0
2007-03-09 14:00:00,37.45,37.48,37.43,37.48,74800.0,18.946,18.9612,18.9359,18.9612,74800.0
2007-03-09 14:10:00,37.48,37.52,37.46,37.49,56800.0,18.9612,18.9814,18.9511,18.9663,56800.0
2007-03-09 14:20:00,37.49,37.52,37.43,37.47,104800.0,18.9663,18.9814,18.9359,18.9561,104800.0
2007-03-09 14:30:00,37.45,37.46,37.2,37.35,254800.0,18.946,18.9511,18.8196,18.8954,254800.0
2007-03-09 14:40:00,37.34,37.36,37.31,37.33,56200.0,18.8904,18.9005,18.8752,18.8853,56200.0
2007-03-09 14:50:00,37.33,37.38,37.32,37.35,55200.0,18.8853,18.9106,18.8803,18.8954,55200.0
2007-03-09 15:00:00,37.34,37.44,37.34,37.44,70200.0,18.8904,18.941,18.8904,18.941,70200.0
2007-03-09 15:10:00,37.44,37.52,37.43,37.47,103800.0,18.941,18.9814,18.9359,18.9561,103800.0
2007-03-09 15:20:00,37.47,37.51,37.46,37.51,108600.0,18.9561,18.9764,18.9511,18.9764,108600.0
2007-03-09 15:30:00,37.52,37.58,37.49,37.49,80600.0,18.9814,19.0118,18.9663,18.9663,80600.0
2007-03-09 15:40:00,37.49,37.52,37.48,37.5,114800.0,18.9663,18.9814,18.9612,18.9713,114800.0
2007-03-09 15:50:00,37.51,37.56,37.49,37.49,140000.0,18.9764,19.0017,18.9663,18.9663,140000.0
2007-03-12 09:30:00,37.41,37.48,37.41,37.44,27600.0,18.9258,18.9612,18.9258,18.941,27600.0
2007-03-12 09:40:00,37.42,37.42,37.35,37.35,37200.0,18.9308,18.9308,18.8954,18.8954,37200.0
2007-03-12 09:50:00,37.35,37.41,37.34,37.37,24000.0,18.8954,18.9258,18.8904,18.9056,24000.0
2007-03-12 10:00:00,37.37,37.47,37.35,37.46,27600.0,18.9056,18.9561,18.8954,18.9511,27600.0
2007-03-12 10:10:00,37.46,37.54,37.46,37.48,48200.0,18.9511,18.9916,18.9511,18.9612,48200.0
2007-03-12 10:20:00,37.48,37.57,37.46,37.56,46800.0,18.9612,19.0067,18.9511,19.0017,46800.0
2007-03-12 10:30:00,37.56,37.58,37.53,37.58,38800.0,19.0017,19.0118,18.9865,19.0118,38800.0
2007-03-12 10:40:00,37.58,37.59,37.56,37.58,91000.0,19.0118,19.0169,19.0017,19.0118,91000.0
2007-03-12 10:50:00,37.58,37.6,37.57,37.6,39600.0,19.0118,19.0219,19.0067,19.0219,39600.0
2007-03-12 11:00:00,37.6,37.69,37.6,37.66,47000.0,19.0219,19.0674,19.0219,19.0523,47000.0
2007-03-12 11:10:00,37.66,37.69,37.58,37.58,32800.0,19.0523,19.0674,19.0118,19.0118,32800.0
2007-03-12 11:20:00,37.59,37.59,37.57,37.58,16000.0,19.0169,19.0169,19.0067,19.0118,16000.0
2007-03-12 11:30:00,37.58,37.6,37.57,37.59,10800.0,19.0118,19.0219,19.0067,19.0169,10800.0
2007-03-12 11:40:00,37.59,37.61,37.58,37.61,34800.0,19.0169,19.027,19.0118,19.027,34800.0
2007-03-12 11:50:00,37.62,37.65,37.6,37.65,21000.0,19.032,19.0472,19.0219,19.0472,21000.0
2007-03-12 12:00:00,37.63,37.73,37.63,37.7,22800.0,19.0371,19.0877,19.0371,19.0725,22800.0
2007-03-12 12:10:00,37.72,37.74,37.68,37.69,38600.0,19.0826,19.0927,19.0624,19.0674,38600.0
2007-03-12 12:20:00,37.68,37.68,37.62,37.63,17000.0,19.0624,19.0624,19.032,19.0371,17000.0
2007-03-12 12:30:00,37.63,37.68,37.63,37.67,21000.0,19.0371,19.0624,19.0371,19.0573,21000.0
2007-03-12 12:40:00,37.67,37.72,37.66,37.71,27600.0,19.0573,19.0826,19.0523,19.0776,27600.0
2007-03-12 12:50:00,37.72,37.87,37.72,37.87,59200.0,19.0826,19.1585,19.0826,19.1585,59200.0
2007-03-12 13:00:00,37.86,37.88,37.85,37.87,69600.0,19.1534,19.1636,19.1484,19.1585,69600.0
2007-03-12 13:10:00,37.87,37.88,37.87,37.88,30800.0,19.1585,19.1636,19.1585,19.1636,30800.0
2007-03-12 13:20:00,37.88,37.92,37.88,37.88,26200.0,19.1636,19.1838,19.1636,19.1636,26200.0
2007-03-12 13:30:00,37.88,37.9,37.88,37.88,37200.0,19.1636,19.1737,19.1636,19.1636,37200.0
2007-03-12 13:40:00,37.88,37.89,37.88,37.88,25800.0,19.1636,19.1686,19.1636,19.1636,25800.0
2007-03-12 13:50:00,37.88,37.89,37.88,37.88,24200.0,19.1636,19.1686,19.1636,19.1636,24200.0
2007-03-12 14:00:00,37.88,37.88,37.87,37.88,32000.0,19.1636,19.1636,19.1585,19.1636,32000.0
2007-03-12 14:10:00,37.88,38.02,37.88,38.02,188800.0,19.1636,19.2344,19.1636,19.2344,188800.0
2007-03-12 14:20:00,38.02,38.11,38.01,38.11,106600.0,19.2344,19.2799,19.2293,19.2799,106600.0
2007-03-12 14:30:00,38.11,38.16,38.1,38.15,70200.0,19.2799,19.3052,19.2749,19.3002,70200.0
2007-03-12 14:40:00,38.15,38.27,38.15,38.26,85600.0,19.3002,19.3609,19.3002,19.3558,85600.0
2007-03-12 14:50:00,38.26,38.33,38.24,38.29,117200.0,19.3558,19.3912,19.3457,19.371,117200.0
2007-03-12 15:00:00,38.3,38.3,38.24,38.25,65600.0,19.376,19.376,19.3457,19.3507,65600.0
2007-03-12 15:10:00,38.26,38.27,38.23,38.24,60600.0,19.3558,19.3609,19.3406,19.3457,60600.0
2007-03-12 15:20:00,38.24,38.26,38.24,38.24,61000.0,19.3457,19.3558,19.3457,19.3457,61000.0
2007-03-12 15:30:00,38.24,38.24,38.16,38.17,190600.0,19.3457,19.3457,19.3052,19.3103,190600.0
2007-03-12 15:40:00,38.17,38.23,38.17,38.19,96400.0,19.3103,19.3406,19.3103,19.3204,96400.0
2007-03-12 15:50:00,38.19,38.22,38.15,38.2,138000.0,19.3204,19.3356,19.3002,19.3255,138000.0
2007-03-13 09:30:00,38.52,38.97,38.52,38.74,259600.0,19.4873,19.715,19.4873,19.5986,259600.0
2007-03-13 09:40:00,38.74,38.88,38.7,38.77,155200.0,19.5986,19.6695,19.5784,19.6138,155200.0
2007-03-13 09:50:00,38.77,39.01,38.72,38.96,305000.0,19.6138,19.7352,19.5885,19.7099,305000.0
2007-03-13 10:00:00,38.96,39.08,38.91,39.08,113000.0,19.7099,19.7706,19.6846,19.7706,113000.0
2007-03-13 10:10:00,39.07,39.13,38.99,39.05,133400.0,19.7656,19.7959,19.7251,19.7555,133400.0
2007-03-13 10:20:00,39.04,39.18,39.02,39.18,98000.0,19.7504,19.8212,19.7403,19.8212,98000.0
2007-03-13 10:30:00,39.18,39.27,39.04,39.04,125800.0,19.8212,19.8668,19.7504,19.7504,125800.0
2007-03-13 10:40:00,39.04,39.07,38.99,39.02,57800.0,19.7504,19.7656,19.7251,19.7403,57800.0
2007-03-13 10:50:00,39.03,39.16,39.03,39.06,61000.0,19.7454,19.8111,19.7454,19.7605,61000.0
2007-03-13 11:00:00,39.06,39.12,39.0,39.1,47400.0,19.7605,19.7909,19.7302,19.7808,47400.0
2007-03-13 11:10:00,39.13,39.19,39.08,39.09,125800.0,19.7959,19.8263,19.7706,19.7757,125800.0
2007-03-13 11:20:00,39.08,39.12,39.05,39.07,48400.0,19.7706,19.7909,19.7555,19.7656,48400.0
2007-03-13 11:30:00,39.06,39.09,39.04,39.05,100200.0,19.7605,19.7757,19.7504,19.7555,100200.0
2007-03-13 11:40:00,39.06,39.08,39.01,39.05,71600.0,19.7605,19.7706,19.7352,19.7555,71600.0
2007-03-13 11:50:00,39.04,39.06,38.97,39.05,86200.0,19.7504,19.7605,19.715,19.7555,86200.0
2007-03-13 12:00:00,39.06,39.08,39.02,39.02,76800.0,19.7605,19.7706,19.7403,19.7403,76800.0
2007-03-13 12:10:00,39.02,39.12,38.95,39.1,122400.0,19.7403,19.7909,19.7049,19.7808,122400.0
2007-03-13 12:20:00,39.12,39.18,38.87,39.02,119600.0,19.7909,19.8212,19.6644,19.7403,119600.0
2007-03-13 12:30:00,39.02,39.17,38.94,39.1,115200.0,19.7403,19.8162,19.6998,19.7808,115200.0
2007-03-13 12:40:00,39.1,39.1,38.98,39.01,118000.0,19.7808,19.7808,19.7201,19.7352,118000.0
2007-03-13 12:50:00,39.01,39.01,38.88,38.92,100200.0,19.7352,19.7352,19.6695,19.6897,100200.0
2007-03-13 13:00:00,38.91,38.98,38.84,38.85,124000.0,19.6846,19.7201,19.6492,19.6543,124000.0
2007-03-13 13:10:00,38.86,38.93,38.82,38.91,88400.0,19.6593,19.6948,19.6391,19.6846,88400.0
2007-03-13 13:20:00,38.93,38.95,38.8,38.83,54200.0,19.6948,19.7049,19.629,19.6442,54200.0
2007-03-13 13:30:00,38.82,38.9,38.73,38.77,98800.0,19.6391,19.6796,19.5936,19.6138,98800.0
2007-03-13 13:40:00,38.77,38.77,38.52,38.52,125800.0,19.6138,19.6138,19.4873,19.4873,125800.0
2007-03-13 13:50:00,38.52,38.67,38.43,38.65,174600.0,19.4873,19.5632,19.4418,19.5531,174600.0
2007-03-13 14:00:00,38.67,38.68,38.42,38.45,146400.0,19.5632,19.5683,19.4368,19.4519,146400.0
2007-03-13 14:10:00,38.45,38.51,38.24,38.49,166400.0,19.4519,19.4823,19.3457,19.4722,166400.0
2007-03-13 14:20:00,38.49,38.5,38.32,38.45,66000.0,19.4722,19.4772,19.3862,19.4519,66000.0
2007-03-13 14:30:00,38.43,38.45,38.29,38.31,49800.0,19.4418,19.4519,19.371,19.3811,49800.0
2007-03-13 14:40:00,38.33,38.39,38.31,38.31,42000.0,19.3912,19.4216,19.3811,19.3811,42000.0
2007-03-13 14:50:00,38.31,38.33,38.09,38.13,102400.0,19.3811,19.3912,19.2698,19.29,102400.0
2007-03-13 15:00:00,38.13,38.16,37.94,38.1,136800.0,19.29,19.3052,19.1939,19.2749,136800.0
2007-03-13 15:10:00,38.1,38.1,37.79,37.94,148200.0,19.2749,19.2749,19.118,19.1939,148200.0
2007-03-13 15:20:00,37.96,38.27,37.95,38.1,179000.0,19.204,19.3609,19.199,19.2749,179000.0
2007-03-13 15:30:00,38.1,38.22,38.0,38.15,130600.0,19.2749,19.3356,19.2243,19.3002,130600.0
2007-03-13 15:40:00,38.15,38.16,37.92,38.02,115600.0,19.3002,19.3052,19.1838,19.2344,115600.0
2007-03-13 15:50:00,38.02,38.11,38.02,38.05,168200.0,19.2344,19.2799,19.2344,19.2496,168200.0
2007-03-14 09:30:00,38.15,38.37,38.13,38.32,43200.0,19.3002,19.4115,19.29,19.3862,43200.0
2007-03-14 09:40:00,38.31,38.39,38.17,38.37,100800.0,19.3811,19.4216,19.3103,19.4115,100800.0
2007-03-14 09:50:00,38.35,38.46,38.25,38.25,174200.0,19.4013,19.457,19.3507,19.3507,174200.0
2007-03-14 10:00:00,38.25,38.38,38.12,38.37,75200.0,19.3507,19.4165,19.285,19.4115,75200.0
2007-03-14 10:10:00,38.35,38.57,38.32,38.55,46800.0,19.4013,19.5126,19.3862,19.5025,46800.0
2007-03-14 10:20:00,38.54,38.63,38.42,38.51,89000.0,19.4975,19.543,19.4368,19.4823,89000.0
2007-03-14 10:30:00,38.54,38.7,38.5,38.56,82800.0,19.4975,19.5784,19.4772,19.5076,82800.0
2007-03-14 10:40:00,38.58,38.68,38.52,38.63,67000.0,19.5177,19.5683,19.4873,19.543,67000.0
2007-03-14 10:50:00,38.63,38.68,38.58,38.6,75000.0,19.543,19.5683,19.5177,19.5278,75000.0
2007-03-14 11:00:00,38.59,38.73,38.59,38.69,64800.0,19.5228,19.5936,19.5228,19.5733,64800.0
2007-03-14 11:10:00,38.71,38.74,38.63,38.65,37800.0,19.5835,19.5986,19.543,19.5531,37800.0
2007-03-14 11:20:00,38.63,38.71,38.59,38.6,60600.0,19.543,19.5835,19.5228,19.5278,60600.0
2007-03-14 11:30:00,38.6,38.66,38.54,38.6,130800.0,19.5278,19.5582,19.4975,19.5278,130800.0
2007-03-14 11:40:00,38.6,38.65,38.54,38.55,63800.0,19.5278,19.5531,19.4975,19.5025,63800.0
2007-03-14 11:50:00,38.54,38.55,38.51,38.53,59600.0,19.4975,19.5025,19.4823,19.4924,59600.0
2007-03-14 12:00:00,38.52,38.52,38.29,38.37,70600.0,19.4873,19.4873,19.371,19.4115,70600.0
2007-03-14 12:10:00,38.35,38.41,38.24,38.36,74400.0,19.4013,19.4317,19.3457,19.4064,74400.0
2007-03-14 12:20:00,38.36,38.39,38.01,38.22,131200.0,19.4064,19.4216,19.2293,19.3356,131200.0
2007-03-14 12:30:00,38.22,38.26,38.16,38.19,49400.0,19.3356,19.3558,19.3052,19.3204,49400.0
2007-03-14 12:40:00,38.19,38.33,38.17,38.28,94200.0,19.3204,19.3912,19.3103,19.3659,94200.0
2007-03-14 12:50:00,38.3,38.3,38.18,38.2,150600.0,19.376,19.376,19.3153,19.3255,150600.0
2007-03-14 13:00:00,38.19,38.48,38.18,38.38,87600.0,19.3204,19.4671,19.3153,19.4165,87600.0
2007-03-14 13:10:00,38.38,38.58,38.26,38.47,116400.0,19.4165,19.5177,19.3558,19.462,116400.0
2007-03-14 13:20:00,38.48,38.51,38.26,38.34,82400.0,19.4671,19.4823,19.3558,19.3963,82400.0
2007-03-14 13:30:00,38.33,38.39,38.24,38.38,37600.0,19.3912,19.4216,19.3457,19.4165,37600.0
2007-03-14 13:40:00,38.38,38.57,38.32,38.33,70000.0,19.4165,19.5126,19.3862,19.3912,70000.0
2007-03-14 13:50:00,38.33,38.44,38.25,38.41,51200.0,19.3912,19.4469,19.3507,19.4317,51200.0
2007-03-14 14:00:00,38.41,38.49,38.28,38.36,82000.0,19.4317,19.4722,19.3659,19.4064,82000.0
2007-03-14 14:10:00,38.36,38.49,38.33,38.49,45400.0,19.4064,19.4722,19.3912,19.4722,45400.0
2007-03-14 14:20:00,38.51,38.59,38.35,38.44,97800.0,19.4823,19.5228,19.4013,19.4469,97800.0
2007-03-14 14:30:00,38.42,38.49,38.34,38.48,98000.0,19.4368,19.4722,19.3963,19.4671,98000.0
2007-03-14 14:40:00,38.48,38.48,38.3,38.34,78200.0,19.4671,19.4671,19.376,19.3963,78200.0
2007-03-14 14:50:00,38.34,38.46,38.33,38.44,69200.0,19.3963,19.457,19.3912,19.4469,69200.0
2007-03-14 15:00:00,38.44,38.55,38.43,38.49,90200.0,19.4469,19.5025,19.4418,19.4722,90200.0
2007-03-14 15:10:00,38.49,38.56,38.43,38.51,133000.0,19.4722,19.5076,19.4418,19.4823,133000.0
2007-03-14 15:20:00,38.51,38.55,38.41,38.48,94800.0,19.4823,19.5025,19.4317,19.4671,94800.0
2007-03-14 15:30:00,38.48,38.52,38.41,38.45,89200.0,19.4671,19.4873,19.4317,19.4519,89200.0
2007-03-14 15:40:00,38.45,38.49,38.38,38.47,46800.0,19.4519,19.4722,19.4165,19.462,46800.0
2007-03-14 15:50:00,38.48,38.59,38.48,38.49,114600.0,19.4671,19.5228,19.4671,19.4722,114600.0
2007-03-15 09:30:00,38.54,38.63,38.3,38.36,129400.0,19.4975,19.543,19.376,19.4064,129400.0
2007-03-15 09:40:00,38.37,38.57,38.3,38.46,135200.0,19.4115,19.5126,19.376,19.457,135200.0
2007-03-15 09:50:00,38.47,38.63,38.41,38.63,82600.0,19.462,19.543,19.4317,19.543,82600.0
2007-03-15 10:00:00,38.65,38.65,38.51,38.56,111000.0,19.5531,19.5531,19.4823,19.5076,111000.0
2007-03-15 10:10:00,38.57,38.68,38.54,38.63,124400.0,19.5126,19.5683,19.4975,19.543,124400.0
2007-03-15 10:20:00,38.65,38.85,38.61,38.85,56000.0,19.5531,19.6543,19.5329,19.6543,56000.0
2007-03-15 10:30:00,38.85,38.91,38.8,38.85,43600.0,19.6543,19.6846,19.629,19.6543,43600.0
2007-03-15 10:40:00,38.85,38.92,38.81,38.89,39400.0,19.6543,19.6897,19.6341,19.6745,39400.0
2007-03-15 10:50:00,38.89,38.89,38.8,38.83,17800.0,19.6745,19.6745,19.629,19.6442,17800.0
2007-03-15 11:00:00,38.84,38.97,38.84,38.95,49000.0,19.6492,19.715,19.6492,19.7049,49000.0
2007-03-15 11:10:00,38.95,38.98,38.86,38.88,35800.0,19.7049,19.7201,19.6593,19.6695,35800.0
2007-03-15 11:20:00,38.88,39.02,38.88,39.02,26800.0,19.6695,19.7403,19.6695,19.7403,26800.0
2007-03-15 11:30:00,39.03,39.03,38.95,38.96,23400.0,19.7454,19.7454,19.7049,19.7099,23400.0
2007-03-15 11:40:00,38.97,38.97,38.85,38.86,22200.0,19.715,19.715,19.6543,19.6593,22200.0
2007-03-15 11:50:00,38.87,38.96,38.81,38.88,54800.0,19.6644,19.7099,19.6341,19.6695,54800.0
2007-03-15 12:00:00,38.88,39.01,38.88,38.92,49600.0,19.6695,19.7352,19.6695,19.6897,49600.0
2007-03-15 12:10:00,38.91,38.97,38.86,38.88,32400.0,19.6846,19.715,19.6593,19.6695,32400.0
2007-03-15 12:20:00,38.9,39.02,38.88,39.0,23200.0,19.6796,19.7403,19.6695,19.7302,23200.0
2007-03-15 12:30:00,39.01,39.1,39.0,39.09,33000.0,19.7352,19.7808,19.7302,19.7757,33000.0
2007-03-15 12:40:00,39.1,39.16,39.07,39.08,49400.0,19.7808,19.8111,19.7656,19.7706,49400.0
2007-03-15 12:50:00,39.09,39.15,39.06,39.1,53600.0,19.7757,19.8061,19.7605,19.7808,53600.0
2007-03-15 13:00:00,39.11,39.19,39.06,39.14,35200.0,19.7858,19.8263,19.7605,19.801,35200.0
2007-03-15 13:10:00,39.15,39.16,39.08,39.1,36600.0,19.8061,19.8111,19.7706,19.7808,36600.0
2007-03-15 13:20:00,39.12,39.12,39.04,39.11,38200.0,19.7909,19.7909,19.7504,19.7858,38200.0
2007-03-15 13:30:00,39.12,39.13,39.0,39.0,84200.0,19.7909,19.7959,19.7302,19.7302,84200.0
2007-03-15 13:40:00,39.01,39.04,38.92,38.99,98600.0,19.7352,19.7504,19.6897,19.7251,98600.0
2007-03-15 13:50:00,38.99,39.13,38.99,39.04,44800.0,19.7251,19.7959,19.7251,19.7504,44800.0
2007-03-15 14:00:00,39.05,39.15,39.0,39.06,34400.0,19.7555,19.8061,19.7302,19.7605,34400.0
2007-03-15 14:10:00,39.07,39.13,38.99,39.13,84800.0,19.7656,19.7959,19.7251,19.7959,84800.0
2007-03-15 14:20:00,39.14,39.16,39.02,39.16,52400.0,19.801,19.8111,19.7403,19.8111,52400.0
2007-03-15 14:30:00,39.16,39.23,39.1,39.18,45800.0,19.8111,19.8465,19.7808,19.8212,45800.0
2007-03-15 14:40:00,39.18,39.27,39.18,39.24,89800.0,19.8212,19.8668,19.8212,19.8516,89800.0
2007-03-15 14:50:00,39.24,39.26,39.19,39.24,58600.0,19.8516,19.8617,19.8263,19.8516,58600.0
2007-03-15 15:00:00,39.25,39.26,39.16,39.18,69200.0,19.8566,19.8617,19.8111,19.8212,69200.0
2007-03-15 15:10:00,39.18,39.18,39.09,39.1,43400.0,19.8212,19.8212,19.7757,19.7808,43400.0
2007-03-15 15:20:00,39.1,39.15,39.0,39.01,71600.0,19.7808,19.8061,19.7302,19.7352,71600.0
2007-03-15 15:30:00,39.01,39.13,39.01,39.13,63600.0,19.7352,19.7959,19.7352,19.7959,63600.0
2007-03-15 15:40:00,39.13,39.18,39.13,39.18,50800.0,19.7959,19.8212,19.7959,19.8212,50800.0
2007-03-15 15:50:00,39.18,39.18,39.1,39.1,104200.0,19.8212,19.8212,19.7808,19.7808,104200.0
2007-03-16 09:30:00,39.13,39.22,39.01,39.01,804400.0,19.7959,19.8415,19.7352,19.7352,804400.0
2007-03-16 09:40:00,39.03,39.05,38.88,38.95,82200.0,19.7454,19.7555,19.6695,19.7049,82200.0
2007-03-16 09:50:00,38.95,39.24,38.93,39.08,66400.0,19.7049,19.8516,19.6948,19.7706,66400.0
2007-03-16 10:00:00,39.07,39.19,39.01,39.02,55400.0,19.7656,19.8263,19.7352,19.7403,55400.0
2007-03-16 10:10:00,39.04,39.06,38.97,38.98,47600.0,19.7504,19.7605,19.715,19.7201,47600.0
2007-03-16 10:20:00,38.99,39.04,38.95,39.02,28000.0,19.7251,19.7504,19.7049,19.7403,28000.0
2007-03-16 10:30:00,39.03,39.09,38.96,39.05,36200.0,19.7454,19.7757,19.7099,19.7555,36200.0
2007-03-16 10:40:00,39.05,39.08,38.97,39.06,20600.0,19.7555,19.7706,19.715,19.7605,20600.0
2007-03-16 10:50:00,39.05,39.05,38.97,38.98,18000.0,19.7555,19.7555,19.715,19.7201,18000.0
2007-03-16 11:00:00,38.98,39.08,38.94,39.08,69000.0,19.7201,19.7706,19.6998,19.7706,69000.0
2007-03-16 11:10:00,39.07,39.12,38.97,39.12,115200.0,19.7656,19.7909,19.715,19.7909,115200.0
2007-03-16 11:20:00,39.12,39.18,39.01,39.02,49000.0,19.7909,19.8212,19.7352,19.7403,49000.0
2007-03-16 11:30:00,39.04,39.08,38.83,38.94,107400.0,19.7504,19.7706,19.6442,19.6998,107400.0
2007-03-16 11:40:00,38.92,38.96,38.88,38.96,29600.0,19.6897,19.7099,19.6695,19.7099,29600.0
2007-03-16 11:50:00,38.97,38.97,38.84,38.88,36200.0,19.715,19.715,19.6492,19.6695,36200.0
2007-03-16 12:00:00,38.88,38.94,38.83,38.89,30400.0,19.6695,19.6998,19.6442,19.6745,30400.0
2007-03-16 12:10:00,38.88,38.98,38.88,38.88,38400.0,19.6695,19.7201,19.6695,19.6695,38400.0
2007-03-16 12:20:00,38.88,38.91,38.87,38.88,11000.0,19.6695,19.6846,19.6644,19.6695,11000.0
2007-03-16 12:30:00,38.88,38.88,38.8,38.82,19200.0,19.6695,19.6695,19.629,19.6391,19200.0
2007-03-16 12:40:00,38.82,38.86,38.81,38.84,23800.0,19.6391,19.6593,19.6341,19.6492,23800.0
2007-03-16 12:50:00,38.84,38.84,38.77,38.81,24200.0,19.6492,19.6492,19.6138,19.6341,24200.0
2007-03-16 13:00:00,38.81,38.84,38.76,38.79,20600.0,19.6341,19.6492,19.6088,19.6239,20600.0
2007-03-16 13:10:00,38.8,38.89,38.8,38.88,22200.0,19.629,19.6745,19.629,19.6695,22200.0
2007-03-16 13:20:00,38.9,38.94,38.87,38.88,24000.0,19.6796,19.6998,19.6644,19.6695,24000.0
2007-03-16 13:30:00,38.89,38.92,38.85,38.85,23000.0,19.6745,19.6897,19.6543,19.6543,23000.0
2007-03-16 13:40:00,38.86,38.88,38.81,38.84,25000.0,19.6593,19.6695,19.6341,19.6492,25000.0
2007-03-16 13:50:00,38.84,38.94,38.84,38.87,26800.0,19.6492,19.6998,19.6492,19.6644,26800.0
2007-03-16 14:00:00,38.88,38.91,38.76,38.77,34600.0,19.6695,19.6846,19.6088,19.6138,34600.0
2007-03-16 14:10:00,38.77,38.78,38.66,38.72,36800.0,19.6138,19.6189,19.5582,19.5885,36800.0
2007-03-16 14:20:00,38.73,38.79,38.63,38.78,47600.0,19.5936,19.6239,19.543,19.6189,47600.0
2007-03-16 14:30:00,38.78,38.79,38.64,38.72,32800.0,19.6189,19.6239,19.548,19.5885,32800.0
2007-03-16 14:40:00,38.72,38.77,38.63,38.77,37400.0,19.5885,19.6138,19.543,19.6138,37400.0
2007-03-16 14:50:00,38.77,38.81,38.72,38.8,29600.0,19.6138,19.6341,19.5885,19.629,29600.0
2007-03-16 15:00:00,38.78,38.8,38.67,38.7,48400.0,19.6189,19.629,19.5632,19.5784,48400.0
2007-03-16 15:10:00,38.7,38.79,38.7,38.73,44400.0,19.5784,19.6239,19.5784,19.5936,44400.0
2007-03-16 15:20:00,38.73,38.77,38.7,38.74,46000.0,19.5936,19.6138,19.5784,19.5986,46000.0
2007-03-16 15:30:00,38.76,38.85,38.74,38.79,59400.0,19.6088,19.6543,19.5986,19.6239,59400.0
2007-03-16 15:40:00,38.79,38.79,38.73,38.77,35400.0,19.6239,19.6239,19.5936,19.6138,35400.0
2007-03-16 15:50:00,38.77,38.96,38.7,38.73,148800.0,19.6138,19.7099,19.5784,19.5936,148800.0
2007-03-19 09:30:00,38.91,38.99,38.66,38.77,83600.0,19.6846,19.7251,19.5582,19.6138,83600.0
2007-03-19 09:40:00,38.8,38.99,38.73,38.82,90000.0,19.629,19.7251,19.5936,19.6391,90000.0
2007-03-19 09:50:00,38.83,38.94,38.79,38.9,45200.0,19.6442,19.6998,19.6239,19.6796,45200.0
2007-03-19 10:00:00,38.9,38.95,38.71,38.73,54000.0,19.6796,19.7049,19.5835,19.5936,54000.0
2007-03-19 10:10:00,38.75,38.88,38.71,38.88,39800.0,19.6037,19.6695,19.5835,19.6695,39800.0
2007-03-19 10:20:00,38.88,38.97,38.87,38.92,42400.0,19.6695,19.715,19.6644,19.6897,42400.0
2007-03-19 10:30:00,38.89,38.95,38.83,38.95,20200.0,19.6745,19.7049,19.6442,19.7049,20200.0
2007-03-19 10:40:00,38.94,38.94,38.81,38.82,27800.0,19.6998,19.6998,19.6341,19.6391,27800.0
2007-03-19 10:50:00,38.83,38.99,38.82,38.9,34000.0,19.6442,19.7251,19.6391,19.6796,34000.0
2007-03-19 11:00:00,38.9,38.93,38.8,38.85,47800.0,19.6796,19.6948,19.629,19.6543,47800.0
2007-03-19 11:10:00,38.86,38.92,38.85,38.89,29400.0,19.6593,19.6897,19.6543,19.6745,29400.0
2007-03-19 11:20:00,38.9,38.99,38.88,38.94,19800.0,19.6796,19.7251,19.6695,19.6998,19800.0
2007-03-19 11:30:00,38.94,38.99,38.94,38.98,63000.0,19.6998,19.7251,19.6998,19.7201,63000.0
2007-03-19 11:40:00,38.99,39.13,38.99,39.1,25400.0,19.7251,19.7959,19.7251,19.7808,25400.0
2007-03-19 11:50:00,39.12,39.12,38.98,38.99,28400.0,19.7909,19.7909,19.7201,19.7251,28400.0
2007-03-19 12:00:00,38.99,39.02,38.97,39.0,16400.0,19.7251,19.7403,19.715,19.7302,16400.0
2007-03-19 12:10:00,38.99,39.1,38.99,39.06,22600.0,19.7251,19.7808,19.7251,19.7605,22600.0
2007-03-19 12:20:00,39.06,39.12,39.05,39.05,19800.0,19.7605,19.7909,19.7555,19.7555,19800.0
2007-03-19 12:30:00,39.05,39.06,39.02,39.05,19800.0,19.7555,19.7605,19.7403,19.7555,19800.0
2007-03-19 12:40:00,39.04,39.05,39.02,39.05,14800.0,19.7504,19.7555,19.7403,19.7555,14800.0
2007-03-19 12:50:00,39.04,39.08,38.99,39.01,33200.0,19.7504,19.7706,19.7251,19.7352,33200.0
2007-03-19 13:00:00,39.01,39.02,38.93,38.96,43600.0,19.7352,19.7403,19.6948,19.7099,43600.0
2007-03-19 13:10:00,38.95,38.97,38.93,38.96,18000.0,19.7049,19.715,19.6948,19.7099,18000.0
2007-03-19 13:20:00,38.96,38.96,38.88,38.88,21200.0,19.7099,19.7099,19.6695,19.6695,21200.0
2007-03-19 13:30:00,38.9,38.91,38.85,38.91,33200.0,19.6796,19.6846,19.6543,19.6846,33200.0
2007-03-19 13:40:00,38.91,38.94,38.88,38.89,31200.0,19.6846,19.6998,19.6695,19.6745,31200.0
2007-03-19 13:50:00,38.9,38.95,38.89,38.93,30000.0,19.6796,19.7049,19.6745,19.6948,30000.0
2007-03-19 14:00:00,38.92,38.98,38.92,38.96,20800.0,19.6897,19.7201,19.6897,19.7099,20800.0
2007-03-19 14:10:00,38.96,39.01,38.96,38.99,29000.0,19.7099,19.7352,19.7099,19.7251,29000.0
2007-03-19 14:20:00,38.98,38.98,38.93,38.97,36000.0,19.7201,19.7201,19.6948,19.715,36000.0
2007-03-19 14:30:00,38.96,38.97,38.91,38.96,87000.0,19.7099,19.715,19.6846,19.7099,87000.0
2007-03-19 14:40:00,38.96,39.0,38.93,38.99,23800.0,19.7099,19.7302,19.6948,19.7251,23800.0
2007-03-19 14:50:00,38.99,39.02,38.96,39.01,30600.0,19.7251,19.7403,19.7099,19.7352,30600.0
2007-03-19 15:00:00,39.01,39.01,38.92,38.94,37600.0,19.7352,19.7352,19.6897,19.6998,37600.0
2007-03-19 15:10:00,38.94,38.94,38.9,38.9,33200.0,19.6998,19.6998,19.6796,19.6796,33200.0
2007-03-19 15:20:00,38.9,38.95,38.85,38.88,52200.0,19.6796,19.7049,19.6543,19.6695,52200.0
2007-03-19 15:30:00,38.9,38.95,38.88,38.95,48200.0,19.6796,19.7049,19.6695,19.7049,48200.0
2007-03-19 15:40:00,38.95,39.04,38.95,38.99,65400.0,19.7049,19.7504,19.7049,19.7251,65400.0
2007-03-19 15:50:00,38.99,38.99,38.87,38.91,91400.0,19.7251,19.7251,19.6644,19.6846,91400.0
2007-03-20 09:30:00,39.0,39.0,38.75,38.81,50600.0,19.7302,19.7302,19.6037,19.6341,50600.0
2007-03-20 09:40:00,38.81,38.96,38.79,38.94,67600.0,19.6341,19.7099,19.6239,19.6998,67600.0
2007-03-20 09:50:00,38.91,38.96,38.82,38.85,74200.0,19.6846,19.7099,19.6391,19.6543,74200.0
2007-03-20 10:00:00,38.84,38.91,38.76,38.88,35200.0,19.6492,19.6846,19.6088,19.6695,35200.0
2007-03-20 10:10:00,38.88,38.91,38.8,38.82,22400.0,19.6695,19.6846,19.629,19.6391,22400.0
2007-03-20 10:20:00,38.83,38.9,38.79,38.85,34200.0,19.6442,19.6796,19.6239,19.6543,34200.0
2007-03-20 10:30:00,38.88,38.89,38.8,38.87,78600.0,19.6695,19.6745,19.629,19.6644,78600.0
2007-03-20 10:40:00,38.88,38.9,38.83,38.88,53800.0,19.6695,19.6796,19.6442,19.6695,53800.0
2007-03-20 10:50:00,38.88,38.92,38.87,38.88,48400.0,19.6695,19.6897,19.6644,19.6695,48400.0
2007-03-20 11:00:00,38.88,38.92,38.85,38.88,67000.0,19.6695,19.6897,19.6543,19.6695,67000.0
2007-03-20 11:10:00,38.89,38.9,38.88,38.88,27800.0,19.6745,19.6796,19.6695,19.6695,27800.0
2007-03-20 11:20:00,38.88,38.93,38.87,38.93,48400.0,19.6695,19.6948,19.6644,19.6948,48400.0
2007-03-20 11:30:00,38.92,38.94,38.88,38.89,33000.0,19.6897,19.6998,19.6695,19.6745,33000.0
2007-03-20 11:40:00,38.9,38.93,38.87,38.88,66600.0,19.6796,19.6948,19.6644,19.6695,66600.0
2007-03-20 11:50:00,38.88,38.96,38.87,38.96,27400.0,19.6695,19.7099,19.6644,19.7099,27400.0
2007-03-20 12:00:00,38.96,38.99,38.9,38.9,77600.0,19.7099,19.7251,19.6796,19.6796,77600.0
2007-03-20 12:10:00,38.9,38.94,38.88,38.94,29000.0,19.6796,19.6998,19.6695,19.6998,29000.0
2007-03-20 12:20:00,38.94,38.99,38.93,38.97,47400.0,19.6998,19.7251,19.6948,19.715,47400.0
2007-03-20 12:30:00,38.98,39.0,38.95,38.98,60600.0,19.7201,19.7302,19.7049,19.7201,60600.0
2007-03-20 12:40:00,38.98,38.99,38.96,38.97,56200.0,19.7201,19.7251,19.7099,19.715,56200.0
2007-03-20 12:50:00,38.98,39.13,38.97,39.13,25200.0,19.7201,19.7959,19.715,19.7959,25200.0
2007-03-20 13:00:00,39.13,39.19,39.12,39.17,44600.0,19.7959,19.8263,19.7909,19.8162,44600.0
2007-03-20 13:10:00,39.16,39.17,39.06,39.08,27000.0,19.8111,19.8162,19.7605,19.7706,27000.0
2007-03-20 13:20:00,39.07,39.12,39.06,39.07,36200.0,19.7656,19.7909,19.7605,19.7656,36200.0
2007-03-20 13:30:00,39.07,39.1,38.99,39.04,55400.0,19.7656,19.7808,19.7251,19.7504,55400.0
2007-03-20 13:40:00,39.04,39.12,39.04,39.09,24000.0,19.7504,19.7909,19.7504,19.7757,24000.0
2007-03-20 13:50:00,39.07,39.07,38.92,39.01,43600.0,19.7656,19.7656,19.6897,19.7352,43600.0
2007-03-20 14:00:00,39.0,39.05,38.96,39.01,47600.0,19.7302,19.7555,19.7099,19.7352,47600.0
2007-03-20 14:10:00,39.0,39.02,38.96,39.01,48600.0,19.7302,19.7403,19.7099,19.7352,48600.0
2007-03-20 14:20:00,38.99,39.02,38.94,38.96,95400.0,19.7251,19.7403,19.6998,19.7099,95400.0
2007-03-20 14:30:00,38.96,39.01,38.95,39.0,36800.0,19.7099,19.7352,19.7049,19.7302,36800.0
2007-03-20 14:40:00,39.0,39.02,38.96,38.99,55800.0,19.7302,19.7403,19.7099,19.7251,55800.0
2007-03-20 14:50:00,38.99,39.05,38.98,39.04,56600.0,19.7251,19.7555,19.7201,19.7504,56600.0
2007-03-20 15:00:00,39.05,39.12,39.04,39.06,61800.0,19.7555,19.7909,19.7504,19.7605,61800.0
2007-03-20 15:10:00,39.07,39.13,39.07,39.1,30200.0,19.7656,19.7959,19.7656,19.7808,30200.0
2007-03-20 15:20:00,39.1,39.13,39.09,39.1,46600.0,19.7808,19.7959,19.7757,19.7808,46600.0
2007-03-20 15:30:00,39.1,39.13,39.07,39.07,114000.0,19.7808,19.7959,19.7656,19.7656,114000.0
2007-03-20 15:40:00,39.08,39.1,39.06,39.08,88600.0,19.7706,19.7808,19.7605,19.7706,88600.0
2007-03-20 15:50:00,39.08,39.15,39.07,39.13,124600.0,19.7706,19.8061,19.7656,19.7959,124600.0
2007-03-21 09:30:00,39.13,39.19,38.88,38.99,58000.0,19.7959,19.8263,19.6695,19.7251,58000.0
2007-03-21 09:40:00,38.99,39.02,38.81,38.94,65200.0,19.7251,19.7403,19.6341,19.6998,65200.0
2007-03-21 09:50:00,38.93,38.96,38.84,38.91,37000.0,19.6948,19.7099,19.6492,19.6846,37000.0
2007-03-21 10:00:00,38.91,39.02,38.89,38.99,47200.0,19.6846,19.7403,19.6745,19.7251,47200.0
2007-03-21 10:10:00,39.0,39.01,38.95,38.99,35600.0,19.7302,19.7352,19.7049,19.7251,35600.0
2007-03-21 10:20:00,38.98,38.99,38.95,38.97,21000.0,19.7201,19.7251,19.7049,19.715,21000.0
2007-03-21 10:30:00,38.99,39.02,38.88,38.9,60800.0,19.7251,19.7403,19.6695,19.6796,60800.0
2007-03-21 10:40:00,38.92,38.99,38.92,38.93,37800.0,19.6897,19.7251,19.6897,19.6948,37800.0
2007-03-21 10:50:00,38.93,38.95,38.89,38.93,81600.0,19.6948,19.7049,19.6745,19.6948,81600.0
2007-03-21 11:00:00,38.93,38.95,38.87,38.88,46200.0,19.6948,19.7049,19.6644,19.6695,46200.0
2007-03-21 11:10:00,38.89,38.93,38.85,38.92,34400.0,19.6745,19.6948,19.6543,19.6897,34400.0
2007-03-21 11:20:00,38.93,38.93,38.9,38.92,53800.0,19.6948,19.6948,19.6796,19.6897,53800.0
2007-03-21 11:30:00,38.91,38.93,38.9,38.93,20000.0,19.6846,19.6948,19.6796,19.6948,20000.0
2007-03-21 11:40:00,38.93,38.96,38.92,38.94,56200.0,19.6948,19.7099,19.6897,19.6998,56200.0
2007-03-21 11:50:00,38.95,38.98,38.93,38.96,79800.0,19.7049,19.7201,19.6948,19.7099,79800.0
2007-03-21 12:00:00,38.96,38.99,38.96,38.98,166200.0,19.7099,19.7251,19.7099,19.7201,166200.0
2007-03-21 12:10:00,38.99,39.05,38.98,38.99,670800.0,19.7251,19.7555,19.7201,19.7251,670800.0
2007-03-21 12:20:00,38.99,39.05,38.99,39.04,249800.0,19.7251,19.7555,19.7251,19.7504,249800.0
2007-03-21 12:30:00,39.04,39.18,39.02,39.18,61800.0,19.7504,19.8212,19.7403,19.8212,61800.0
2007-03-21 12:40:00,39.18,39.27,39.17,39.26,48600.0,19.8212,19.8668,19.8162,19.8617,48600.0
2007-03-21 12:50:00,39.26,39.28,39.24,39.26,35200.0,19.8617,19.8718,19.8516,19.8617,35200.0
2007-03-21 13:00:00,39.26,39.34,39.22,39.33,62200.0,19.8617,19.9022,19.8415,19.8971,62200.0
2007-03-21 13:10:00,39.33,39.35,39.32,39.34,39800.0,19.8971,19.9072,19.8921,19.9022,39800.0
2007-03-21 13:20:00,39.34,39.42,39.34,39.4,40600.0,19.9022,19.9427,19.9022,19.9325,40600.0
2007-03-21 13:30:00,39.4,39.45,39.4,39.44,47000.0,19.9325,19.9578,19.9325,19.9528,47000.0
2007-03-21 13:40:00,39.43,39.48,39.42,39.43,70600.0,19.9477,19.973,19.9427,19.9477,70600.0
2007-03-21 13:50:00,39.44,39.46,39.41,39.42,63600.0,19.9528,19.9629,19.9376,19.9427,63600.0
2007-03-21 14:00:00,39.43,39.43,39.34,39.41,50800.0,19.9477,19.9477,19.9022,19.9376,50800.0
2007-03-21 14:10:00,39.4,39.58,39.25,39.53,143600.0,19.9325,20.0236,19.8566,19.9983,143600.0
2007-03-21 14:20:00,39.5,39.83,39.44,39.81,158600.0,19.9831,20.1501,19.9528,20.14,158600.0
2007-03-21 14:30:00,39.81,39.87,39.75,39.8,92400.0,20.14,20.1703,20.1096,20.1349,92400.0
2007-03-21 14:40:00,39.8,39.88,39.72,39.74,78200.0,20.1349,20.1754,20.0944,20.1045,78200.0
2007-03-21 14:50:00,39.75,39.82,39.67,39.77,111200.0,20.1096,20.145,20.0691,20.1197,111200.0
2007-03-21 15:00:00,39.77,39.77,39.69,39.73,315000.0,20.1197,20.1197,20.0792,20.0995,315000.0
2007-03-21 15:10:00,39.74,39.8,39.71,39.71,104600.0,20.1045,20.1349,20.0894,20.0894,104600.0
2007-03-21 15:20:00,39.68,39.82,39.68,39.75,126000.0,20.0742,20.145,20.0742,20.1096,126000.0
2007-03-21 15:30:00,39.76,39.77,39.68,39.72,131200.0,20.1147,20.1197,20.0742,20.0944,131200.0
2007-03-21 15:40:00,39.71,39.85,39.71,39.8,172200.0,20.0894,20.1602,20.0894,20.1349,172200.0
2007-03-21 15:50:00,39.8,39.87,39.78,39.81,213400.0,20.1349,20.1703,20.1248,20.14,213400.0
2007-03-22 09:30:00,39.87,39.92,39.79,39.81,62800.0,20.1703,20.1956,20.1298,20.14,62800.0
2007-03-22 09:40:00,39.81,39.94,39.72,39.82,69400.0,20.14,20.2057,20.0944,20.145,69400.0
2007-03-22 09:50:00,39.85,39.91,39.7,39.78,48200.0,20.1602,20.1905,20.0843,20.1248,48200.0
2007-03-22 10:00:00,39.78,39.84,39.63,39.77,60600.0,20.1248,20.1551,20.0489,20.1197,60600.0
2007-03-22 10:10:00,39.76,39.91,39.73,39.76,66600.0,20.1147,20.1905,20.0995,20.1147,66600.0
2007-03-22 10:20:00,39.78,39.83,39.74,39.77,48600.0,20.1248,20.1501,20.1045,20.1197,48600.0
2007-03-22 10:30:00,39.78,39.8,39.7,39.76,57800.0,20.1248,20.1349,20.0843,20.1147,57800.0
2007-03-22 10:40:00,39.77,39.85,39.76,39.77,32400.0,20.1197,20.1602,20.1147,20.1197,32400.0
2007-03-22 10:50:00,39.79,39.81,39.72,39.73,47800.0,20.1298,20.14,20.0944,20.0995,47800.0
2007-03-22 11:00:00,39.71,39.8,39.69,39.77,57400.0,20.0894,20.1349,20.0792,20.1197,57400.0
2007-03-22 11:10:00,39.77,39.77,39.68,39.71,62800.0,20.1197,20.1197,20.0742,20.0894,62800.0
2007-03-22 11:20:00,39.7,39.8,39.68,39.74,31000.0,20.0843,20.1349,20.0742,20.1045,31000.0
2007-03-22 11:30:00,39.74,39.79,39.71,39.72,427800.0,20.1045,20.1298,20.0894,20.0944,427800.0
2007-03-22 11:40:00,39.72,39.79,39.72,39.78,54600.0,20.0944,20.1298,20.0944,20.1248,54600.0
2007-03-22 11:50:00,39.78,39.78,39.74,39.77,80400.0,20.1248,20.1248,20.1045,20.1197,80400.0
2007-03-22 12:00:00,39.76,39.77,39.72,39.74,52400.0,20.1147,20.1197,20.0944,20.1045,52400.0
2007-03-22 12:10:00,39.74,39.76,39.73,39.75,49200.0,20.1045,20.1147,20.0995,20.1096,49200.0
2007-03-22 12:20:00,39.75,39.83,39.74,39.81,53400.0,20.1096,20.1501,20.1045,20.14,53400.0
2007-03-22 12:30:00,39.81,39.84,39.75,39.8,46200.0,20.14,20.1551,20.1096,20.1349,46200.0
2007-03-22 12:40:00,39.79,39.88,39.77,39.85,20400.0,20.1298,20.1754,20.1197,20.1602,20400.0
2007-03-22 12:50:00,39.85,39.85,39.81,39.84,21200.0,20.1602,20.1602,20.14,20.1551,21200.0
2007-03-22 13:00:00,39.84,39.93,39.84,39.92,40400.0,20.1551,20.2007,20.1551,20.1956,40400.0
2007-03-22 13:10:00,39.89,39.93,39.86,39.9,121600.0,20.1804,20.2007,20.1652,20.1855,121600.0
2007-03-22 13:20:00,39.9,39.93,39.88,39.89,26400.0,20.1855,20.2007,20.1754,20.1804,26400.0
2007-03-22 13:30:00,39.9,39.9,39.85,39.87,19000.0,20.1855,20.1855,20.1602,20.1703,19000.0
2007-03-22 13:40:00,39.87,39.91,39.86,39.88,31400.0,20.1703,20.1905,20.1652,20.1754,31400.0
2007-03-22 13:50:00,39.87,39.91,39.87,39.9,31600.0,20.1703,20.1905,20.1703,20.1855,31600.0
2007-03-22 14:00:00,39.9,39.93,39.88,39.88,92600.0,20.1855,20.2007,20.1754,20.1754,92600.0
2007-03-22 14:10:00,39.88,39.88,39.83,39.85,27200.0,20.1754,20.1754,20.1501,20.1602,27200.0
2007-03-22 14:20:00,39.86,39.96,39.86,39.95,143400.0,20.1652,20.2158,20.1652,20.2108,143400.0
2007-03-22 14:30:00,39.95,39.97,39.92,39.97,46600.0,20.2108,20.2209,20.1956,20.2209,46600.0
2007-03-22 14:40:00,39.97,40.05,39.97,40.05,55200.0,20.2209,20.2614,20.2209,20.2614,55200.0
2007-03-22 14:50:00,40.04,40.05,39.99,40.02,62600.0,20.2563,20.2614,20.231,20.2462,62600.0
2007-03-22 15:00:00,40.02,40.02,39.94,39.94,62800.0,20.2462,20.2462,20.2057,20.2057,62800.0
2007-03-22 15:10:00,39.94,40.0,39.93,39.99,66000.0,20.2057,20.2361,20.2007,20.231,66000.0
2007-03-22 15:20:00,39.99,40.01,39.9,39.99,90800.0,20.231,20.2411,20.1855,20.231,90800.0
2007-03-22 15:30:00,39.98,40.01,39.93,39.94,97200.0,20.226,20.2411,20.2007,20.2057,97200.0
2007-03-22 15:40:00,39.94,40.0,39.88,39.99,149800.0,20.2057,20.2361,20.1754,20.231,149800.0
2007-03-22 15:50:00,39.99,40.02,39.97,40.01,159000.0,20.231,20.2462,20.2209,20.2411,159000.0
2007-03-23 09:30:00,40.49,40.49,40.03,40.12,214200.0,20.484,20.484,20.2513,20.2968,214200.0
2007-03-23 09:40:00,40.12,40.35,40.1,40.34,252000.0,20.2968,20.4131,20.2867,20.4081,252000.0
2007-03-23 09:50:00,40.33,40.53,40.26,40.52,160400.0,20.403,20.5042,20.3676,20.4991,160400.0
2007-03-23 10:00:00,40.52,40.77,40.52,40.58,209800.0,20.4991,20.6256,20.4991,20.5295,209800.0
2007-03-23 10:10:00,40.58,40.61,40.46,40.48,166800.0,20.5295,20.5447,20.4688,20.4789,166800.0
2007-03-23 10:20:00,40.48,40.52,40.45,40.49,180800.0,20.4789,20.4991,20.4637,20.484,180800.0
2007-03-23 10:30:00,40.49,40.57,40.47,40.54,139800.0,20.484,20.5244,20.4738,20.5093,139800.0
2007-03-23 10:40:00,40.53,40.6,40.51,40.6,98600.0,20.5042,20.5396,20.4941,20.5396,98600.0
2007-03-23 10:50:00,40.6,40.7,40.59,40.64,117000.0,20.5396,20.5902,20.5346,20.5599,117000.0
2007-03-23 11:00:00,40.63,40.69,40.61,40.66,134800.0,20.5548,20.5851,20.5447,20.57,134800.0
2007-03-23 11:10:00,40.66,40.67,40.6,40.6,165000.0,20.57,20.575,20.5396,20.5396,165000.0
2007-03-23 11:20:00,40.6,40.63,40.55,40.55,62400.0,20.5396,20.5548,20.5143,20.5143,62400.0
2007-03-23 11:30:00,40.56,40.62,40.51,40.6,81000.0,20.5194,20.5497,20.4941,20.5396,81000.0
2007-03-23 11:40:00,40.6,40.69,40.58,40.67,87400.0,20.5396,20.5851,20.5295,20.575,87400.0
2007-03-23 11:50:00,40.67,40.69,40.6,40.69,49200.0,20.575,20.5851,20.5396,20.5851,49200.0
2007-03-23 12:00:00,40.69,40.7,40.65,40.68,36400.0,20.5851,20.5902,20.5649,20.5801,36400.0
2007-03-23 12:10:00,40.68,40.71,40.63,40.68,89000.0,20.5801,20.5953,20.5548,20.5801,89000.0
2007-03-23 12:20:00,40.68,40.79,40.67,40.78,80600.0,20.5801,20.6357,20.575,20.6307,80600.0
2007-03-23 12:30:00,40.78,40.78,40.72,40.74,64800.0,20.6307,20.6307,20.6003,20.6104,64800.0
2007-03-23 12:40:00,40.73,40.74,40.66,40.73,59200.0,20.6054,20.6104,20.57,20.6054,59200.0
2007-03-23 12:50:00,40.74,40.75,40.69,40.72,202200.0,20.6104,20.6155,20.5851,20.6003,202200.0
2007-03-23 13:00:00,40.73,40.74,40.69,40.74,70000.0,20.6054,20.6104,20.5851,20.6104,70000.0
2007-03-23 13:10:00,40.74,40.74,40.62,40.62,110200.0,20.6104,20.6104,20.5497,20.5497,110200.0
2007-03-23 13:20:00,40.62,40.73,40.62,40.71,62000.0,20.5497,20.6054,20.5497,20.5953,62000.0
2007-03-23 13:30:00,40.7,40.81,40.7,40.79,73000.0,20.5902,20.6459,20.5902,20.6357,73000.0
2007-03-23 13:40:00,40.8,40.83,40.7,40.7,78200.0,20.6408,20.656,20.5902,20.5902,78200.0
2007-03-23 13:50:00,40.7,40.7,40.68,40.68,50800.0,20.5902,20.5902,20.5801,20.5801,50800.0
2007-03-23 14:00:00,40.68,40.69,40.63,40.65,79600.0,20.5801,20.5851,20.5548,20.5649,79600.0
2007-03-23 14:10:00,40.65,40.65,40.54,40.54,92400.0,20.5649,20.5649,20.5093,20.5093,92400.0
2007-03-23 14:20:00,40.53,40.57,40.52,40.52,89200.0,20.5042,20.5244,20.4991,20.4991,89200.0
2007-03-23 14:30:00,40.52,40.59,40.52,40.57,80200.0,20.4991,20.5346,20.4991,20.5244,80200.0
2007-03-23 14:40:00,40.57,40.59,40.54,40.57,59600.0,20.5244,20.5346,20.5093,20.5244,59600.0
2007-03-23 14:50:00,40.57,40.58,40.43,40.55,72000.0,20.5244,20.5295,20.4536,20.5143,72000.0
2007-03-23 15:00:00,40.56,40.62,40.55,40.6,52200.0,20.5194,20.5497,20.5143,20.5396,52200.0
2007-03-23 15:10:00,40.62,40.66,40.6,40.65,42400.0,20.5497,20.57,20.5396,20.5649,42400.0
2007-03-23 15:20:00,40.66,40.72,40.62,40.63,76400.0,20.57,20.6003,20.5497,20.5548,76400.0
2007-03-23 15:30:00,40.63,40.7,40.63,40.7,90800.0,20.5548,20.5902,20.5548,20.5902,90800.0
2007-03-23 15:40:00,40.69,40.77,40.65,40.72,126400.0,20.5851,20.6256,20.5649,20.6003,126400.0
2007-03-23 15:50:00,40.73,40.8,40.62,40.65,259000.0,20.6054,20.6408,20.5497,20.5649,259000.0
2007-03-26 09:30:00,40.77,41.09,40.68,41.04,234800.0,20.6256,20.7875,20.5801,20.7622,234800.0
2007-03-26 09:40:00,41.07,41.1,40.99,41.06,178800.0,20.7774,20.7926,20.7369,20.7723,178800.0
2007-03-26 09:50:00,41.06,41.1,41.02,41.08,167600.0,20.7723,20.7926,20.7521,20.7825,167600.0
2007-03-26 10:00:00,41.08,41.12,41.0,41.08,274400.0,20.7825,20.8027,20.742,20.7825,274400.0
2007-03-26 10:10:00,41.07,41.08,41.0,41.04,201200.0,20.7774,20.7825,20.742,20.7622,201200.0
2007-03-26 10:20:00,41.02,41.07,40.97,40.99,220000.0,20.7521,20.7774,20.7268,20.7369,220000.0
2007-03-26 10:30:00,40.99,41.02,40.77,40.83,148200.0,20.7369,20.7521,20.6256,20.656,148200.0
2007-03-26 10:40:00,40.82,40.91,40.82,40.88,68000.0,20.6509,20.6964,20.6509,20.6813,68000.0
2007-03-26 10:50:00,40.88,41.02,40.84,41.02,80000.0,20.6813,20.7521,20.661,20.7521,80000.0
2007-03-26 11:00:00,41.01,41.02,40.95,41.01,106000.0,20.747,20.7521,20.7167,20.747,106000.0
2007-03-26 11:10:00,41.02,41.02,40.96,40.99,79600.0,20.7521,20.7521,20.7217,20.7369,79600.0
2007-03-26 11:20:00,40.99,41.01,40.97,41.0,40400.0,20.7369,20.747,20.7268,20.742,40400.0
2007-03-26 11:30:00,41.0,41.1,41.0,41.08,50600.0,20.742,20.7926,20.742,20.7825,50600.0
2007-03-26 11:40:00,41.09,41.09,41.02,41.06,63200.0,20.7875,20.7875,20.7521,20.7723,63200.0
2007-03-26 11:50:00,41.04,41.08,41.04,41.06,21600.0,20.7622,20.7825,20.7622,20.7723,21600.0
2007-03-26 12:00:00,41.05,41.08,41.0,41.01,29800.0,20.7673,20.7825,20.742,20.747,29800.0
2007-03-26 12:10:00,41.01,41.09,41.01,41.09,27000.0,20.747,20.7875,20.747,20.7875,27000.0
2007-03-26 12:20:00,41.09,41.12,41.04,41.12,43800.0,20.7875,20.8027,20.7622,20.8027,43800.0
2007-03-26 12:30:00,41.12,41.18,41.11,41.12,45200.0,20.8027,20.833,20.7976,20.8027,45200.0
2007-03-26 12:40:00,41.13,41.24,41.12,41.21,45200.0,20.8077,20.8634,20.8027,20.8482,45200.0
2007-03-26 12:50:00,41.22,41.25,41.19,41.22,42600.0,20.8533,20.8685,20.8381,20.8533,42600.0
2007-03-26 13:00:00,41.22,41.24,41.19,41.23,54400.0,20.8533,20.8634,20.8381,20.8583,54400.0
2007-03-26 13:10:00,41.23,41.24,41.16,41.19,72200.0,20.8583,20.8634,20.8229,20.8381,72200.0
2007-03-26 13:20:00,41.19,41.23,41.13,41.16,68600.0,20.8381,20.8583,20.8077,20.8229,68600.0
2007-03-26 13:30:00,41.17,41.25,41.17,41.24,74200.0,20.828,20.8685,20.828,20.8634,74200.0
2007-03-26 13:40:00,41.25,41.29,41.22,41.25,85200.0,20.8685,20.8887,20.8533,20.8685,85200.0
2007-03-26 13:50:00,41.26,41.27,41.22,41.24,39400.0,20.8735,20.8786,20.8533,20.8634,39400.0
2007-03-26 14:00:00,41.26,41.32,41.26,41.31,73200.0,20.8735,20.9039,20.8735,20.8988,73200.0
2007-03-26 14:10:00,41.31,41.32,41.27,41.31,122200.0,20.8988,20.9039,20.8786,20.8988,122200.0
2007-03-26 14:20:00,41.32,41.35,41.3,41.33,72800.0,20.9039,20.919,20.8937,20.9089,72800.0
2007-03-26 14:30:00,41.33,41.33,41.29,41.31,155200.0,20.9089,20.9089,20.8887,20.8988,155200.0
2007-03-26 14:40:00,41.3,41.32,41.3,41.3,37400.0,20.8937,20.9039,20.8937,20.8937,37400.0
2007-03-26 14:50:00,41.29,41.31,41.27,41.29,53400.0,20.8887,20.8988,20.8786,20.8887,53400.0
2007-03-26 15:00:00,41.29,41.32,41.26,41.29,118600.0,20.8887,20.9039,20.8735,20.8887,118600.0
2007-03-26 15:10:00,41.3,41.31,41.25,41.26,36400.0,20.8937,20.8988,20.8685,20.8735,36400.0
2007-03-26 15:20:00,41.25,41.33,41.25,41.32,35600.0,20.8685,20.9089,20.8685,20.9039,35600.0
2007-03-26 15:30:00,41.32,41.35,41.3,41.32,79000.0,20.9039,20.919,20.8937,20.9039,79000.0
2007-03-26 15:40:00,41.31,41.42,41.29,41.35,98800.0,20.8988,20.9545,20.8887,20.919,98800.0
2007-03-26 15:50:00,41.35,41.4,41.29,41.35,288200.0,20.919,20.9443,20.8887,20.919,288200.0
2007-03-27 09:30:00,41.28,41.58,41.28,41.4,148000.0,20.8836,21.0354,20.8836,20.9443,148000.0
2007-03-27 09:40:00,41.4,41.52,41.3,41.47,83400.0,20.9443,21.005,20.8937,20.9798,83400.0
2007-03-27 09:50:00,41.47,41.54,41.45,41.49,174400.0,20.9798,21.0152,20.9696,20.9899,174400.0
2007-03-27 10:00:00,41.48,41.59,41.4,41.46,90800.0,20.9848,21.0405,20.9443,20.9747,90800.0
2007-03-27 10:10:00,41.46,41.49,41.34,41.35,95400.0,20.9747,20.9899,20.914,20.919,95400.0
2007-03-27 10:20:00,41.36,41.36,41.24,41.25,134000.0,20.9241,20.9241,20.8634,20.8685,134000.0
2007-03-27 10:30:00,41.24,41.27,41.18,41.24,127800.0,20.8634,20.8786,20.833,20.8634,127800.0
2007-03-27 10:40:00,41.24,41.25,41.21,41.23,61200.0,20.8634,20.8685,20.8482,20.8583,61200.0
2007-03-27 10:50:00,41.23,41.3,41.22,41.3,57600.0,20.8583,20.8937,20.8533,20.8937,57600.0
2007-03-27 11:00:00,41.29,41.29,41.22,41.22,44600.0,20.8887,20.8887,20.8533,20.8533,44600.0
2007-03-27 11:10:00,41.22,41.24,41.19,41.2,46400.0,20.8533,20.8634,20.8381,20.8432,46400.0
2007-03-27 11:20:00,41.2,41.2,41.09,41.11,76200.0,20.8432,20.8432,20.7875,20.7976,76200.0
2007-03-27 11:30:00,41.1,41.23,41.09,41.18,58600.0,20.7926,20.8583,20.7875,20.833,58600.0
2007-03-27 11:40:00,41.18,41.23,41.12,41.2,99800.0,20.833,20.8583,20.8027,20.8432,99800.0
2007-03-27 11:50:00,41.21,41.27,41.19,41.23,97400.0,20.8482,20.8786,20.8381,20.8583,97400.0
2007-03-27 12:00:00,41.23,41.38,41.19,41.27,60000.0,20.8583,20.9342,20.8381,20.8786,60000.0
2007-03-27 12:10:00,41.27,41.4,41.27,41.38,57600.0,20.8786,20.9443,20.8786,20.9342,57600.0
2007-03-27 12:20:00,41.38,41.42,41.36,41.37,48600.0,20.9342,20.9545,20.9241,20.9292,48600.0
2007-03-27 12:30:00,41.37,41.41,41.35,41.4,51600.0,20.9292,20.9494,20.919,20.9443,51600.0
2007-03-27 12:40:00,41.39,41.4,41.34,41.39,24200.0,20.9393,20.9443,20.914,20.9393,24200.0
2007-03-27 12:50:00,41.4,41.4,41.34,41.37,31400.0,20.9443,20.9443,20.914,20.9292,31400.0
2007-03-27 13:00:00,41.38,41.46,41.37,41.41,112800.0,20.9342,20.9747,20.9292,20.9494,112800.0
2007-03-27 13:10:00,41.41,41.45,41.37,41.37,130200.0,20.9494,20.9696,20.9292,20.9292,130200.0
2007-03-27 13:20:00,41.38,41.47,41.38,41.46,32800.0,20.9342,20.9798,20.9342,20.9747,32800.0
2007-03-27 13:30:00,41.46,41.46,41.41,41.43,26400.0,20.9747,20.9747,20.9494,20.9595,26400.0
2007-03-27 13:40:00,41.43,41.5,41.42,41.49,16200.0,20.9595,20.9949,20.9545,20.9899,16200.0
2007-03-27 13:50:00,41.49,41.49,41.41,41.44,26800.0,20.9899,20.9899,20.9494,20.9646,26800.0
2007-03-27 14:00:00,41.43,41.44,41.35,41.37,44600.0,20.9595,20.9646,20.919,20.9292,44600.0
2007-03-27 14:10:00,41.37,41.46,41.37,41.43,28600.0,20.9292,20.9747,20.9292,20.9595,28600.0
2007-03-27 14:20:00,41.43,41.45,41.4,41.44,189600.0,20.9595,20.9696,20.9443,20.9646,189600.0
2007-03-27 14:30:00,41.43,41.43,41.41,41.42,33000.0,20.9595,20.9595,20.9494,20.9545,33000.0
2007-03-27 14:40:00,41.42,41.44,41.38,41.4,48600.0,20.9545,20.9646,20.9342,20.9443,48600.0
2007-03-27 14:50:00,41.4,41.44,41.38,41.43,92600.0,20.9443,20.9646,20.9342,20.9595,92600.0
2007-03-27 15:00:00,41.43,41.5,41.41,41.49,70400.0,20.9595,20.9949,20.9494,20.9899,70400.0
2007-03-27 15:10:00,41.49,41.52,41.46,41.51,85400.0,20.9899,21.005,20.9747,21.0,85400.0
2007-03-27 15:20:00,41.5,41.51,41.46,41.48,81800.0,20.9949,21.0,20.9747,20.9848,81800.0
2007-03-27 15:30:00,41.47,41.55,41.46,41.51,106200.0,20.9798,21.0202,20.9747,21.0,106200.0
2007-03-27 15:40:00,41.51,41.51,41.46,41.46,109000.0,21.0,21.0,20.9747,20.9747,109000.0
2007-03-27 15:50:00,41.47,41.48,41.39,41.4,155600.0,20.9798,20.9848,20.9393,20.9443,155600.0
2007-03-28 09:30:00,41.27,41.41,41.24,41.35,95400.0,20.8786,20.9494,20.8634,20.919,95400.0
2007-03-28 09:40:00,41.37,41.6,41.37,41.52,128000.0,20.9292,21.0455,20.9292,21.005,128000.0
2007-03-28 09:50:00,41.52,41.52,41.42,41.5,98200.0,21.005,21.005,20.9545,20.9949,98200.0
2007-03-28 10:00:00,41.51,41.64,41.45,41.64,100200.0,21.0,21.0658,20.9696,21.0658,100200.0
2007-03-28 10:10:00,41.65,41.74,41.59,41.7,65400.0,21.0708,21.1163,21.0405,21.0961,65400.0
2007-03-28 10:20:00,41.7,41.74,41.64,41.71,47000.0,21.0961,21.1163,21.0658,21.1012,47000.0
2007-03-28 10:30:00,41.71,41.77,41.59,41.71,172600.0,21.1012,21.1315,21.0405,21.1012,172600.0
2007-03-28 10:40:00,41.71,41.72,41.62,41.63,135800.0,21.1012,21.1062,21.0556,21.0607,135800.0
2007-03-28 10:50:00,41.66,41.67,41.56,41.61,58400.0,21.0759,21.0809,21.0253,21.0506,58400.0
2007-03-28 11:00:00,41.6,41.71,41.59,41.68,72200.0,21.0455,21.1012,21.0405,21.086,72200.0
2007-03-28 11:10:00,41.67,41.7,41.57,41.6,37200.0,21.0809,21.0961,21.0303,21.0455,37200.0
2007-03-28 11:20:00,41.61,41.61,41.47,41.47,85000.0,21.0506,21.0506,20.9798,20.9798,85000.0
2007-03-28 11:30:00,41.47,41.47,41.42,41.43,55000.0,20.9798,20.9798,20.9545,20.9595,55000.0
2007-03-28 11:40:00,41.44,41.48,41.42,41.47,47200.0,20.9646,20.9848,20.9545,20.9798,47200.0
2007-03-28 11:50:00,41.48,41.49,41.38,41.45,42400.0,20.9848,20.9899,20.9342,20.9696,42400.0
2007-03-28 12:00:00,41.45,41.63,41.45,41.63,73400.0,20.9696,21.0607,20.9696,21.0607,73400.0
2007-03-28 12:10:00,41.63,41.69,41.58,41.69,61600.0,21.0607,21.0911,21.0354,21.0911,61600.0
2007-03-28 12:20:00,41.69,41.73,41.6,41.67,39400.0,21.0911,21.1113,21.0455,21.0809,39400.0
2007-03-28 12:30:00,41.67,41.76,41.65,41.73,49800.0,21.0809,21.1265,21.0708,21.1113,49800.0
2007-03-28 12:40:00,41.73,41.74,41.66,41.66,11000.0,21.1113,21.1163,21.0759,21.0759,11000.0
2007-03-28 12:50:00,41.66,41.67,41.61,41.63,11200.0,21.0759,21.0809,21.0506,21.0607,11200.0
2007-03-28 13:00:00,41.65,41.68,41.64,41.68,8200.0,21.0708,21.086,21.0658,21.086,8200.0
2007-03-28 13:10:00,41.68,41.68,41.61,41.63,12600.0,21.086,21.086,21.0506,21.0607,12600.0
2007-03-28 13:20:00,41.65,41.7,41.65,41.67,11400.0,21.0708,21.0961,21.0708,21.0809,11400.0
2007-03-28 13:30:00,41.68,41.68,41.6,41.64,17800.0,21.086,21.086,21.0455,21.0658,17800.0
2007-03-28 13:40:00,41.63,41.66,41.59,41.6,23000.0,21.0607,21.0759,21.0405,21.0455,23000.0
2007-03-28 13:50:00,41.59,41.66,41.58,41.66,38800.0,21.0405,21.0759,21.0354,21.0759,38800.0
2007-03-28 14:00:00,41.65,41.68,41.57,41.57,13400.0,21.0708,21.086,21.0303,21.0303,13400.0
2007-03-28 14:10:00,41.56,41.58,41.49,41.55,19600.0,21.0253,21.0354,20.9899,21.0202,19600.0
2007-03-28 14:20:00,41.56,41.58,41.5,41.55,17800.0,21.0253,21.0354,20.9949,21.0202,17800.0
2007-03-28 14:30:00,41.54,41.57,41.5,41.57,20200.0,21.0152,21.0303,20.9949,21.0303,20200.0
2007-03-28 14:40:00,41.57,41.59,41.52,41.55,27000.0,21.0303,21.0405,21.005,21.0202,27000.0
2007-03-28 14:50:00,41.55,41.55,41.48,41.52,46000.0,21.0202,21.0202,20.9848,21.005,46000.0
2007-03-28 15:00:00,41.52,41.53,41.43,41.43,55600.0,21.005,21.0101,20.9595,20.9595,55600.0
2007-03-28 15:10:00,41.45,41.49,41.42,41.46,50400.0,20.9696,20.9899,20.9545,20.9747,50400.0
2007-03-28 15:20:00,41.47,41.52,41.4,41.51,68200.0,20.9798,21.005,20.9443,21.0,68200.0
2007-03-28 15:30:00,41.52,41.57,41.47,41.51,42000.0,21.005,21.0303,20.9798,21.0,42000.0
2007-03-28 15:40:00,41.51,41.52,41.35,41.35,58800.0,21.0,21.005,20.919,20.919,58800.0
2007-03-28 15:50:00,41.35,41.47,41.24,41.35,145200.0,20.919,20.9798,20.8634,20.919,145200.0
2007-03-29 09:30:00,40.99,41.63,40.99,41.51,83000.0,20.7369,21.0607,20.7369,21.0,83000.0
2007-03-29 09:40:00,41.51,41.58,41.46,41.49,57800.0,21.0,21.0354,20.9747,20.9899,57800.0
2007-03-29 09:50:00,41.49,41.72,41.48,41.69,51800.0,20.9899,21.1062,20.9848,21.0911,51800.0
2007-03-29 10:00:00,41.69,41.76,41.64,41.76,63400.0,21.0911,21.1265,21.0658,21.1265,63400.0
2007-03-29 10:10:00,41.75,41.92,41.75,41.9,86800.0,21.1214,21.2074,21.1214,21.1973,86800.0
2007-03-29 10:20:00,41.91,41.91,41.85,41.88,55800.0,21.2023,21.2023,21.172,21.1872,55800.0
2007-03-29 10:30:00,41.87,41.88,41.78,41.82,35200.0,21.1821,21.1872,21.1366,21.1568,35200.0
2007-03-29 10:40:00,41.82,41.84,41.74,41.79,44600.0,21.1568,21.1669,21.1163,21.1416,44600.0
2007-03-29 10:50:00,41.79,41.82,41.73,41.74,45400.0,21.1416,21.1568,21.1113,21.1163,45400.0
2007-03-29 11:00:00,41.73,41.75,41.61,41.63,104000.0,21.1113,21.1214,21.0506,21.0607,104000.0
2007-03-29 11:10:00,41.62,41.63,41.54,41.62,53600.0,21.0556,21.0607,21.0152,21.0556,53600.0
2007-03-29 11:20:00,41.63,41.66,41.59,41.63,23800.0,21.0607,21.0759,21.0405,21.0607,23800.0
2007-03-29 11:30:00,41.62,41.62,41.57,41.57,11600.0,21.0556,21.0556,21.0303,21.0303,11600.0
2007-03-29 11:40:00,41.58,41.59,41.46,41.47,24800.0,21.0354,21.0405,20.9747,20.9798,24800.0
2007-03-29 11:50:00,41.49,41.49,41.27,41.29,70600.0,20.9899,20.9899,20.8786,20.8887,70600.0
2007-03-29 12:00:00,41.31,41.53,41.29,41.49,58600.0,20.8988,21.0101,20.8887,20.9899,58600.0
2007-03-29 12:10:00,41.49,41.51,41.43,41.49,90400.0,20.9899,21.0,20.9595,20.9899,90400.0
2007-03-29 12:20:00,41.49,41.52,41.42,41.45,56400.0,20.9899,21.005,20.9545,20.9696,56400.0
2007-03-29 12:30:00,41.44,41.46,41.4,41.4,44400.0,20.9646,20.9747,20.9443,20.9443,44400.0
2007-03-29 12:40:00,41.41,41.46,41.4,41.44,48400.0,20.9494,20.9747,20.9443,20.9646,48400.0
2007-03-29 12:50:00,41.45,41.47,41.41,41.44,69600.0,20.9696,20.9798,20.9494,20.9646,69600.0
2007-03-29 13:00:00,41.44,41.45,41.37,41.45,41600.0,20.9646,20.9696,20.9292,20.9696,41600.0
2007-03-29 13:10:00,41.46,41.46,41.38,41.4,35000.0,20.9747,20.9747,20.9342,20.9443,35000.0
2007-03-29 13:20:00,41.4,41.44,41.38,41.41,22400.0,20.9443,20.9646,20.9342,20.9494,22400.0
2007-03-29 13:30:00,41.43,41.45,41.41,41.44,24200.0,20.9595,20.9696,20.9494,20.9646,24200.0
2007-03-29 13:40:00,41.44,41.47,41.42,41.42,33800.0,20.9646,20.9798,20.9545,20.9545,33800.0
2007-03-29 13:50:00,41.43,41.45,41.37,41.42,17600.0,20.9595,20.9696,20.9292,20.9545,17600.0
2007-03-29 14:00:00,41.43,41.45,41.35,41.42,18200.0,20.9595,20.9696,20.919,20.9545,18200.0
2007-03-29 14:10:00,41.43,41.44,41.36,41.41,17400.0,20.9595,20.9646,20.9241,20.9494,17400.0
2007-03-29 14:20:00,41.43,41.43,41.38,41.43,19000.0,20.9595,20.9595,20.9342,20.9595,19000.0
2007-03-29 14:30:00,41.42,41.44,41.35,41.43,28000.0,20.9545,20.9646,20.919,20.9595,28000.0
2007-03-29 14:40:00,41.43,41.45,41.42,41.44,37800.0,20.9595,20.9696,20.9545,20.9646,37800.0
2007-03-29 14:50:00,41.44,41.51,41.44,41.5,42000.0,20.9646,21.0,20.9646,20.9949,42000.0
2007-03-29 15:00:00,41.49,41.55,41.46,41.52,35400.0,20.9899,21.0202,20.9747,21.005,35400.0
2007-03-29 15:10:00,41.52,41.62,41.52,41.55,47400.0,21.005,21.0556,21.005,21.0202,47400.0
2007-03-29 15:20:00,41.56,41.63,41.54,41.56,78000.0,21.0253,21.0607,21.0152,21.0253,78000.0
2007-03-29 15:30:00,41.57,41.61,41.57,41.6,48200.0,21.0303,21.0506,21.0303,21.0455,48200.0
2007-03-29 15:40:00,41.6,41.69,41.58,41.68,64800.0,21.0455,21.0911,21.0354,21.086,64800.0
2007-03-29 15:50:00,41.67,41.69,41.59,41.63,76000.0,21.0809,21.0911,21.0405,21.0607,76000.0
2007-03-30 09:30:00,41.87,41.97,41.82,41.91,114600.0,21.1821,21.2327,21.1568,21.2023,114600.0
2007-03-30 09:40:00,41.91,42.03,41.9,41.94,78000.0,21.2023,21.2631,21.1973,21.2175,78000.0
2007-03-30 09:50:00,41.95,42.09,41.92,42.09,42000.0,21.2226,21.2934,21.2074,21.2934,42000.0
2007-03-30 10:00:00,42.08,42.12,41.98,41.98,58000.0,21.2884,21.3086,21.2378,21.2378,58000.0
2007-03-30 10:10:00,41.99,41.99,41.9,41.9,30600.0,21.2428,21.2428,21.1973,21.1973,30600.0
2007-03-30 10:20:00,41.9,41.91,41.76,41.77,50200.0,21.1973,21.2023,21.1265,21.1315,50200.0
2007-03-30 10:30:00,41.78,41.8,41.74,41.77,38800.0,21.1366,21.1467,21.1163,21.1315,38800.0
2007-03-30 10:40:00,41.78,41.8,41.76,41.77,46400.0,21.1366,21.1467,21.1265,21.1315,46400.0
2007-03-30 10:50:00,41.79,41.79,41.74,41.74,33000.0,21.1416,21.1416,21.1163,21.1163,33000.0
2007-03-30 11:00:00,41.74,41.79,41.72,41.72,51600.0,21.1163,21.1416,21.1062,21.1062,51600.0
2007-03-30 11:10:00,41.72,41.73,41.56,41.56,59200.0,21.1062,21.1113,21.0253,21.0253,59200.0
2007-03-30 11:20:00,41.56,41.61,41.35,41.36,104200.0,21.0253,21.0506,20.919,20.9241,104200.0
2007-03-30 11:30:00,41.36,41.43,41.29,41.42,107600.0,20.9241,20.9595,20.8887,20.9545,107600.0
2007-03-30 11:40:00,41.43,41.43,40.99,41.07,164400.0,20.9595,20.9595,20.7369,20.7774,164400.0
2007-03-30 11:50:00,41.07,41.29,41.05,41.24,126400.0,20.7774,20.8887,20.7673,20.8634,126400.0
2007-03-30 12:00:00,41.25,41.26,41.1,41.1,89200.0,20.8685,20.8735,20.7926,20.7926,89200.0
2007-03-30 12:10:00,41.1,41.14,41.0,41.08,59600.0,20.7926,20.8128,20.742,20.7825,59600.0
2007-03-30 12:20:00,41.08,41.24,41.05,41.23,42600.0,20.7825,20.8634,20.7673,20.8583,42600.0
2007-03-30 12:30:00,41.24,41.38,41.15,41.36,61000.0,20.8634,20.9342,20.8179,20.9241,61000.0
2007-03-30 12:40:00,41.35,41.57,41.35,41.54,66400.0,20.919,21.0303,20.919,21.0152,66400.0
2007-03-30 12:50:00,41.55,41.55,41.46,41.49,35400.0,21.0202,21.0202,20.9747,20.9899,35400.0
2007-03-30 13:00:00,41.49,41.61,41.47,41.56,29400.0,20.9899,21.0506,20.9798,21.0253,29400.0
2007-03-30 13:10:00,41.56,41.58,41.49,41.5,28800.0,21.0253,21.0354,20.9899,20.9949,28800.0
2007-03-30 13:20:00,41.51,41.54,41.44,41.5,35000.0,21.0,21.0152,20.9646,20.9949,35000.0
2007-03-30 13:30:00,41.51,41.57,41.46,41.55,27200.0,21.0,21.0303,20.9747,21.0202,27200.0
2007-03-30 13:40:00,41.55,41.61,41.46,41.52,52400.0,21.0202,21.0506,20.9747,21.005,52400.0
2007-03-30 13:50:00,41.53,41.56,41.49,41.55,43400.0,21.0101,21.0253,20.9899,21.0202,43400.0
2007-03-30 14:00:00,41.55,41.6,41.53,41.6,41400.0,21.0202,21.0455,21.0101,21.0455,41400.0
2007-03-30 14:10:00,41.6,41.63,41.57,41.61,42400.0,21.0455,21.0607,21.0303,21.0506,42400.0
2007-03-30 14:20:00,41.6,41.67,41.57,41.63,33600.0,21.0455,21.0809,21.0303,21.0607,33600.0
2007-03-30 14:30:00,41.63,41.68,41.62,41.67,32400.0,21.0607,21.086,21.0556,21.0809,32400.0
2007-03-30 14:40:00,41.67,41.7,41.63,41.63,27000.0,21.0809,21.0961,21.0607,21.0607,27000.0
2007-03-30 14:50:00,41.63,41.63,41.54,41.56,73000.0,21.0607,21.0607,21.0152,21.0253,73000.0
2007-03-30 15:00:00,41.58,41.62,41.52,41.52,51000.0,21.0354,21.0556,21.005,21.005,51000.0
2007-03-30 15:10:00,41.53,41.58,41.51,41.52,54600.0,21.0101,21.0354,21.0,21.005,54600.0
2007-03-30 15:20:00,41.52,41.53,41.49,41.5,55600.0,21.005,21.0101,20.9899,20.9949,55600.0
2007-03-30 15:30:00,41.49,41.52,41.46,41.46,55800.0,20.9899,21.005,20.9747,20.9747,55800.0
2007-03-30 15:40:00,41.47,41.58,41.47,41.55,55000.0,20.9798,21.0354,20.9798,21.0202,55000.0
2007-03-30 15:50:00,41.55,41.58,41.49,41.5,160600.0,21.0202,21.0354,20.9899,20.9949,160600.0
2007-04-02 09:30:00,41.67,41.72,41.49,41.69,45000.0,21.0809,21.1062,20.9899,21.0911,45000.0
2007-04-02 09:40:00,41.67,41.94,41.63,41.8,90200.0,21.0809,21.2175,21.0607,21.1467,90200.0
2007-04-02 09:50:00,41.8,41.82,41.69,41.8,90800.0,21.1467,21.1568,21.0911,21.1467,90800.0
2007-04-02 10:00:00,41.81,41.83,41.61,41.64,104400.0,21.1518,21.1619,21.0506,21.0658,104400.0
2007-04-02 10:10:00,41.63,41.73,41.6,41.73,79200.0,21.0607,21.1113,21.0455,21.1113,79200.0
2007-04-02 10:20:00,41.71,41.75,41.63,41.72,102200.0,21.1012,21.1214,21.0607,21.1062,102200.0
2007-04-02 10:30:00,41.74,41.87,41.74,41.78,108200.0,21.1163,21.1821,21.1163,21.1366,108200.0
2007-04-02 10:40:00,41.78,41.85,41.76,41.8,67800.0,21.1366,21.172,21.1265,21.1467,67800.0
2007-04-02 10:50:00,41.8,42.24,41.8,42.18,135800.0,21.1467,21.3693,21.1467,21.3389,135800.0
2007-04-02 11:00:00,42.17,42.38,42.17,42.37,341600.0,21.3339,21.4401,21.3339,21.4351,341600.0
2007-04-02 11:10:00,42.38,42.43,42.32,42.32,88400.0,21.4401,21.4654,21.4098,21.4098,88400.0
2007-04-02 11:20:00,42.32,42.32,42.22,42.23,70800.0,21.4098,21.4098,21.3592,21.3642,70800.0
2007-04-02 11:30:00,42.23,42.37,42.23,42.35,109400.0,21.3642,21.4351,21.3642,21.4249,109400.0
2007-04-02 11:40:00,42.36,42.48,42.35,42.47,108400.0,21.43,21.4907,21.4249,21.4857,108400.0
2007-04-02 11:50:00,42.47,42.54,42.46,42.52,99600.0,21.4857,21.5211,21.4806,21.5109,99600.0
2007-04-02 12:00:00,42.52,42.6,42.46,42.58,140200.0,21.5109,21.5514,21.4806,21.5413,140200.0
2007-04-02 12:10:00,42.58,42.6,42.54,42.58,77400.0,21.5413,21.5514,21.5211,21.5413,77400.0
2007-04-02 12:20:00,42.57,42.63,42.54,42.59,59000.0,21.5362,21.5666,21.5211,21.5464,59000.0
2007-04-02 12:30:00,42.6,42.6,42.54,42.54,23000.0,21.5514,21.5514,21.5211,21.5211,23000.0
2007-04-02 12:40:00,42.55,42.6,42.54,42.58,59000.0,21.5261,21.5514,21.5211,21.5413,59000.0
2007-04-02 12:50:00,42.58,42.65,42.57,42.65,54000.0,21.5413,21.5767,21.5362,21.5767,54000.0
2007-04-02 13:00:00,42.64,42.74,42.58,42.67,116200.0,21.5717,21.6222,21.5413,21.5868,116200.0
2007-04-02 13:10:00,42.67,42.7,42.61,42.66,108400.0,21.5868,21.602,21.5565,21.5818,108400.0
2007-04-02 13:20:00,42.66,42.68,42.63,42.65,163800.0,21.5818,21.5919,21.5666,21.5767,163800.0
2007-04-02 13:30:00,42.65,42.67,42.65,42.65,32800.0,21.5767,21.5868,21.5767,21.5767,32800.0
2007-04-02 13:40:00,42.65,42.72,42.65,42.67,33000.0,21.5767,21.6121,21.5767,21.5868,33000.0
2007-04-02 13:50:00,42.67,42.7,42.63,42.66,38200.0,21.5868,21.602,21.5666,21.5818,38200.0
2007-04-02 14:00:00,42.66,42.66,42.6,42.65,46400.0,21.5818,21.5818,21.5514,21.5767,46400.0
2007-04-02 14:10:00,42.65,42.77,42.65,42.77,79400.0,21.5767,21.6374,21.5767,21.6374,79400.0
2007-04-02 14:20:00,42.78,42.79,42.75,42.76,73600.0,21.6425,21.6475,21.6273,21.6324,73600.0
2007-04-02 14:30:00,42.76,42.81,42.69,42.7,59200.0,21.6324,21.6577,21.597,21.602,59200.0
2007-04-02 14:40:00,42.7,42.75,42.69,42.71,66000.0,21.602,21.6273,21.597,21.6071,66000.0
2007-04-02 14:50:00,42.71,42.79,42.69,42.73,70800.0,21.6071,21.6475,21.597,21.6172,70800.0
2007-04-02 15:00:00,42.73,42.77,42.71,42.74,68600.0,21.6172,21.6374,21.6071,21.6222,68600.0
2007-04-02 15:10:00,42.74,42.84,42.72,42.8,68200.0,21.6222,21.6728,21.6121,21.6526,68200.0
2007-04-02 15:20:00,42.8,42.86,42.77,42.84,78200.0,21.6526,21.683,21.6374,21.6728,78200.0
2007-04-02 15:30:00,42.85,42.88,42.77,42.78,79400.0,21.6779,21.6931,21.6374,21.6425,79400.0
2007-04-02 15:40:00,42.78,42.85,42.74,42.85,87800.0,21.6425,21.6779,21.6222,21.6779,87800.0
2007-04-02 15:50:00,42.84,42.88,42.82,42.84,118200.0,21.6728,21.6931,21.6627,21.6728,118200.0
2007-04-03 09:30:00,42.88,42.94,42.52,42.63,111400.0,21.6931,21.7234,21.5109,21.5666,111400.0
2007-04-03 09:40:00,42.63,42.87,42.63,42.83,135400.0,21.5666,21.688,21.5666,21.6678,135400.0
2007-04-03 09:50:00,42.81,43.07,42.81,42.91,145800.0,21.6577,21.7892,21.6577,21.7083,145800.0
2007-04-03 10:00:00,42.92,43.04,42.89,42.89,121200.0,21.7133,21.774,21.6981,21.6981,121200.0
2007-04-03 10:10:00,42.9,42.92,42.83,42.84,50400.0,21.7032,21.7133,21.6678,21.6728,50400.0
2007-04-03 10:20:00,42.84,42.88,42.72,42.73,52400.0,21.6728,21.6931,21.6121,21.6172,52400.0
2007-04-03 10:30:00,42.74,42.92,42.72,42.88,69600.0,21.6222,21.7133,21.6121,21.6931,69600.0
2007-04-03 10:40:00,42.88,42.92,42.85,42.88,57200.0,21.6931,21.7133,21.6779,21.6931,57200.0
2007-04-03 10:50:00,42.88,42.99,42.87,42.99,48000.0,21.6931,21.7487,21.688,21.7487,48000.0
2007-04-03 11:00:00,42.98,42.99,42.91,42.93,50800.0,21.7437,21.7487,21.7083,21.7184,50800.0
2007-04-03 11:10:00,42.94,42.99,42.94,42.95,55000.0,21.7234,21.7487,21.7234,21.7285,55000.0
2007-04-03 11:20:00,42.95,42.95,42.85,42.87,56800.0,21.7285,21.7285,21.6779,21.688,56800.0
2007-04-03 11:30:00,42.85,42.99,42.85,42.95,54000.0,21.6779,21.7487,21.6779,21.7285,54000.0
2007-04-03 11:40:00,42.94,42.96,42.9,42.91,46800.0,21.7234,21.7335,21.7032,21.7083,46800.0
2007-04-03 11:50:00,42.91,42.97,42.9,42.96,54000.0,21.7083,21.7386,21.7032,21.7335,54000.0
2007-04-03 12:00:00,42.94,42.96,42.83,42.83,50600.0,21.7234,21.7335,21.6678,21.6678,50600.0
2007-04-03 12:10:00,42.82,42.88,42.81,42.85,63000.0,21.6627,21.6931,21.6577,21.6779,63000.0
2007-04-03 12:20:00,42.85,42.86,42.82,42.85,39200.0,21.6779,21.683,21.6627,21.6779,39200.0
2007-04-03 12:30:00,42.87,42.88,42.83,42.88,22400.0,21.688,21.6931,21.6678,21.6931,22400.0
2007-04-03 12:40:00,42.87,42.92,42.82,42.82,30400.0,21.688,21.7133,21.6627,21.6627,30400.0
2007-04-03 12:50:00,42.82,42.86,42.79,42.85,50400.0,21.6627,21.683,21.6475,21.6779,50400.0
2007-04-03 13:00:00,42.85,42.92,42.84,42.9,41200.0,21.6779,21.7133,21.6728,21.7032,41200.0
2007-04-03 13:10:00,42.9,42.97,42.88,42.96,11800.0,21.7032,21.7386,21.6931,21.7335,11800.0
2007-04-03 13:20:00,42.96,42.96,42.92,42.94,25400.0,21.7335,21.7335,21.7133,21.7234,25400.0
2007-04-03 13:30:00,42.94,42.98,42.92,42.93,26000.0,21.7234,21.7437,21.7133,21.7184,26000.0
2007-04-03 13:40:00,42.93,43.01,42.93,42.95,41800.0,21.7184,21.7588,21.7184,21.7285,41800.0
2007-04-03 13:50:00,42.95,42.99,42.95,42.98,13800.0,21.7285,21.7487,21.7285,21.7437,13800.0
2007-04-03 14:00:00,42.99,43.02,42.95,42.95,30800.0,21.7487,21.7639,21.7285,21.7285,30800.0
2007-04-03 14:10:00,42.96,42.98,42.93,42.97,26800.0,21.7335,21.7437,21.7184,21.7386,26800.0
2007-04-03 14:20:00,42.96,42.97,42.9,42.95,32400.0,21.7335,21.7386,21.7032,21.7285,32400.0
2007-04-03 14:30:00,42.96,42.97,42.91,42.93,20000.0,21.7335,21.7386,21.7083,21.7184,20000.0
2007-04-03 14:40:00,42.93,42.95,42.86,42.87,35800.0,21.7184,21.7285,21.683,21.688,35800.0
2007-04-03 14:50:00,42.87,42.89,42.86,42.87,48000.0,21.688,21.6981,21.683,21.688,48000.0
2007-04-03 15:00:00,42.86,42.93,42.86,42.92,36600.0,21.683,21.7184,21.683,21.7133,36600.0
2007-04-03 15:10:00,42.92,42.93,42.85,42.88,55200.0,21.7133,21.7184,21.6779,21.6931,55200.0
2007-04-03 15:20:00,42.88,42.91,42.85,42.88,50000.0,21.6931,21.7083,21.6779,21.6931,50000.0
2007-04-03 15:30:00,42.88,42.92,42.87,42.91,46800.0,21.6931,21.7133,21.688,21.7083,46800.0
2007-04-03 15:40:00,42.91,42.92,42.85,42.85,46400.0,21.7083,21.7133,21.6779,21.6779,46400.0
2007-04-03 15:50:00,42.85,42.85,42.8,42.84,156600.0,21.6779,21.6779,21.6526,21.6728,156600.0
2007-04-04 09:30:00,42.82,43.1,42.71,42.87,68000.0,21.6627,21.8044,21.6071,21.688,68000.0
2007-04-04 09:40:00,42.87,42.97,42.8,42.86,46200.0,21.688,21.7386,21.6526,21.683,46200.0
2007-04-04 09:50:00,42.86,42.92,42.82,42.85,132200.0,21.683,21.7133,21.6627,21.6779,132200.0
2007-04-04 10:00:00,42.85,42.96,42.79,42.84,93000.0,21.6779,21.7335,21.6475,21.6728,93000.0
2007-04-04 10:10:00,42.84,42.88,42.82,42.85,33800.0,21.6728,21.6931,21.6627,21.6779,33800.0
2007-04-04 10:20:00,42.86,42.94,42.85,42.85,43200.0,21.683,21.7234,21.6779,21.6779,43200.0
2007-04-04 10:30:00,42.85,43.05,42.84,42.99,125000.0,21.6779,21.7791,21.6728,21.7487,125000.0
2007-04-04 10:40:00,42.99,42.99,42.88,42.88,33600.0,21.7487,21.7487,21.6931,21.6931,33600.0
2007-04-04 10:50:00,42.88,42.96,42.85,42.86,60600.0,21.6931,21.7335,21.6779,21.683,60600.0
2007-04-04 11:00:00,42.86,42.94,42.86,42.92,61600.0,21.683,21.7234,21.683,21.7133,61600.0
2007-04-04 11:10:00,42.92,42.98,42.91,42.98,24600.0,21.7133,21.7437,21.7083,21.7437,24600.0
2007-04-04 11:20:00,42.99,43.0,42.9,42.93,20600.0,21.7487,21.7538,21.7032,21.7184,20600.0
2007-04-04 11:30:00,42.93,42.96,42.88,42.96,18600.0,21.7184,21.7335,21.6931,21.7335,18600.0
2007-04-04 11:40:00,42.96,42.98,42.91,42.92,37600.0,21.7335,21.7437,21.7083,21.7133,37600.0
2007-04-04 11:50:00,42.92,42.93,42.88,42.88,39600.0,21.7133,21.7184,21.6931,21.6931,39600.0
2007-04-04 12:00:00,42.87,42.93,42.85,42.88,57200.0,21.688,21.7184,21.6779,21.6931,57200.0
2007-04-04 12:10:00,42.89,42.92,42.85,42.87,43600.0,21.6981,21.7133,21.6779,21.688,43600.0
2007-04-04 12:20:00,42.88,42.88,42.8,42.8,71000.0,21.6931,21.6931,21.6526,21.6526,71000.0
2007-04-04 12:30:00,42.8,42.82,42.79,42.8,38200.0,21.6526,21.6627,21.6475,21.6526,38200.0
2007-04-04 12:40:00,42.8,42.81,42.77,42.81,21000.0,21.6526,21.6577,21.6374,21.6577,21000.0
2007-04-04 12:50:00,42.81,42.82,42.79,42.79,11000.0,21.6577,21.6627,21.6475,21.6475,11000.0
2007-04-04 13:00:00,42.8,42.81,42.74,42.75,49600.0,21.6526,21.6577,21.6222,21.6273,49600.0
2007-04-04 13:10:00,42.75,42.79,42.7,42.72,66000.0,21.6273,21.6475,21.602,21.6121,66000.0
2007-04-04 13:20:00,42.72,42.74,42.7,42.71,16200.0,21.6121,21.6222,21.602,21.6071,16200.0
2007-04-04 13:30:00,42.71,42.73,42.67,42.68,44600.0,21.6071,21.6172,21.5868,21.5919,44600.0
2007-04-04 13:40:00,42.68,42.69,42.58,42.61,108000.0,21.5919,21.597,21.5413,21.5565,108000.0
2007-04-04 13:50:00,42.61,42.64,42.59,42.6,42200.0,21.5565,21.5717,21.5464,21.5514,42200.0
2007-04-04 14:00:00,42.6,42.65,42.58,42.65,43200.0,21.5514,21.5767,21.5413,21.5767,43200.0
2007-04-04 14:10:00,42.64,42.65,42.6,42.62,57000.0,21.5717,21.5767,21.5514,21.5615,57000.0
2007-04-04 14:20:00,42.62,42.63,42.58,42.63,56600.0,21.5615,21.5666,21.5413,21.5666,56600.0
2007-04-04 14:30:00,42.62,42.63,42.58,42.6,91000.0,21.5615,21.5666,21.5413,21.5514,91000.0
2007-04-04 14:40:00,42.6,42.61,42.52,42.59,120400.0,21.5514,21.5565,21.5109,21.5464,120400.0
2007-04-04 14:50:00,42.59,42.63,42.57,42.62,52600.0,21.5464,21.5666,21.5362,21.5615,52600.0
2007-04-04 15:00:00,42.62,42.63,42.59,42.62,25000.0,21.5615,21.5666,21.5464,21.5615,25000.0
2007-04-04 15:10:00,42.63,42.68,42.62,42.68,37400.0,21.5666,21.5919,21.5615,21.5919,37400.0
2007-04-04 15:20:00,42.68,42.7,42.63,42.67,33000.0,21.5919,21.602,21.5666,21.5868,33000.0
2007-04-04 15:30:00,42.67,42.67,42.58,42.61,54200.0,21.5868,21.5868,21.5413,21.5565,54200.0
2007-04-04 15:40:00,42.61,42.63,42.57,42.63,47000.0,21.5565,21.5666,21.5362,21.5666,47000.0
2007-04-04 15:50:00,42.64,42.65,42.58,42.59,194000.0,21.5717,21.5767,21.5413,21.5464,194000.0
2007-04-05 09:30:00,42.47,42.7,42.42,42.66,95800.0,21.4857,21.602,21.4604,21.5818,95800.0
2007-04-05 09:40:00,42.66,42.69,42.55,42.63,26000.0,21.5818,21.597,21.5261,21.5666,26000.0
2007-04-05 09:50:00,42.62,42.7,42.57,42.58,45200.0,21.5615,21.602,21.5362,21.5413,45200.0
2007-04-05 10:00:00,42.58,42.77,42.57,42.75,36800.0,21.5413,21.6374,21.5362,21.6273,36800.0
2007-04-05 10:10:00,42.74,42.74,42.59,42.6,37200.0,21.6222,21.6222,21.5464,21.5514,37200.0
2007-04-05 10:20:00,42.6,42.63,42.56,42.59,23000.0,21.5514,21.5666,21.5312,21.5464,23000.0
2007-04-05 10:30:00,42.6,42.65,42.6,42.63,40600.0,21.5514,21.5767,21.5514,21.5666,40600.0
2007-04-05 10:40:00,42.63,42.67,42.63,42.67,56200.0,21.5666,21.5868,21.5666,21.5868,56200.0
2007-04-05 10:50:00,42.65,42.67,42.64,42.64,38200.0,21.5767,21.5868,21.5717,21.5717,38200.0
2007-04-05 11:00:00,42.63,42.64,42.61,42.63,28800.0,21.5666,21.5717,21.5565,21.5666,28800.0
2007-04-05 11:10:00,42.63,42.63,42.62,42.62,19800.0,21.5666,21.5666,21.5615,21.5615,19800.0
2007-04-05 11:20:00,42.62,42.64,42.62,42.63,32600.0,21.5615,21.5717,21.5615,21.5666,32600.0
2007-04-05 11:30:00,42.63,42.69,42.63,42.67,24200.0,21.5666,21.597,21.5666,21.5868,24200.0
2007-04-05 11:40:00,42.67,42.67,42.62,42.65,111200.0,21.5868,21.5868,21.5615,21.5767,111200.0
2007-04-05 11:50:00,42.65,42.67,42.62,42.65,29000.0,21.5767,21.5868,21.5615,21.5767,29000.0
2007-04-05 12:00:00,42.65,42.66,42.6,42.65,91600.0,21.5767,21.5818,21.5514,21.5767,91600.0
2007-04-05 12:10:00,42.66,42.66,42.62,42.63,44800.0,21.5818,21.5818,21.5615,21.5666,44800.0
2007-04-05 12:20:00,42.63,42.68,42.63,42.63,51400.0,21.5666,21.5919,21.5666,21.5666,51400.0
2007-04-05 12:30:00,42.63,42.65,42.62,42.65,61800.0,21.5666,21.5767,21.5615,21.5767,61800.0
2007-04-05 12:40:00,42.65,42.65,42.62,42.63,30000.0,21.5767,21.5767,21.5615,21.5666,30000.0
2007-04-05 12:50:00,42.63,42.64,42.62,42.63,35800.0,21.5666,21.5717,21.5615,21.5666,35800.0
2007-04-05 13:00:00,42.63,42.65,42.6,42.63,47200.0,21.5666,21.5767,21.5514,21.5666,47200.0
2007-04-05 13:10:00,42.64,42.71,42.64,42.71,20400.0,21.5717,21.6071,21.5717,21.6071,20400.0
2007-04-05 13:20:00,42.71,42.74,42.67,42.69,62800.0,21.6071,21.6222,21.5868,21.597,62800.0
2007-04-05 13:30:00,42.7,42.7,42.68,42.69,14200.0,21.602,21.602,21.5919,21.597,14200.0
2007-04-05 13:40:00,42.69,42.7,42.66,42.67,31200.0,21.597,21.602,21.5818,21.5868,31200.0
2007-04-05 13:50:00,42.67,42.71,42.65,42.69,41000.0,21.5868,21.6071,21.5767,21.597,41000.0
2007-04-05 14:00:00,42.7,42.7,42.7,42.7,14400.0,21.602,21.602,21.602,21.602,14400.0
2007-04-05 14:10:00,42.7,42.71,42.68,42.68,18800.0,21.602,21.6071,21.5919,21.5919,18800.0
2007-04-05 14:20:00,42.7,42.73,42.67,42.71,38200.0,21.602,21.6172,21.5868,21.6071,38200.0
2007-04-05 14:30:00,42.71,42.73,42.7,42.71,54400.0,21.6071,21.6172,21.602,21.6071,54400.0
2007-04-05 14:40:00,42.71,42.72,42.67,42.69,76200.0,21.6071,21.6121,21.5868,21.597,76200.0
2007-04-05 14:50:00,42.69,42.73,42.68,42.7,66800.0,21.597,21.6172,21.5919,21.602,66800.0
2007-04-05 15:00:00,42.69,42.7,42.66,42.67,55600.0,21.597,21.602,21.5818,21.5868,55600.0
2007-04-05 15:10:00,42.67,42.7,42.65,42.68,81800.0,21.5868,21.602,21.5767,21.5919,81800.0
2007-04-05 15:20:00,42.67,42.7,42.65,42.66,56800.0,21.5868,21.602,21.5767,21.5818,56800.0
2007-04-05 15:30:00,42.66,42.69,42.66,42.68,49400.0,21.5818,21.597,21.5818,21.5919,49400.0
2007-04-05 15:40:00,42.68,42.69,42.66,42.67,59800.0,21.5919,21.597,21.5818,21.5868,59800.0
2007-04-05 15:50:00,42.66,42.67,42.57,42.58,290400.0,21.5818,21.5868,21.5362,21.5413,290400.0
2007-04-09 09:30:00,42.77,42.95,42.67,42.94,88200.0,21.6374,21.7285,21.5868,21.7234,88200.0
2007-04-09 09:40:00,42.98,42.98,42.77,42.89,434000.0,21.7437,21.7437,21.6374,21.6981,434000.0
2007-04-09 09:50:00,42.9,42.94,42.83,42.93,77200.0,21.7032,21.7234,21.6678,21.7184,77200.0
2007-04-09 10:00:00,42.92,43.16,42.88,43.1,274800.0,21.7133,21.8347,21.6931,21.8044,274800.0
2007-04-09 10:10:00,43.1,43.13,43.02,43.02,171600.0,21.8044,21.8195,21.7639,21.7639,171600.0
2007-04-09 10:20:00,43.01,43.1,43.01,43.05,28200.0,21.7588,21.8044,21.7588,21.7791,28200.0
2007-04-09 10:30:00,43.05,43.11,43.03,43.06,43800.0,21.7791,21.8094,21.769,21.7841,43800.0
2007-04-09 10:40:00,43.06,43.07,43.04,43.06,48800.0,21.7841,21.7892,21.774,21.7841,48800.0
2007-04-09 10:50:00,43.06,43.07,43.04,43.05,47800.0,21.7841,21.7892,21.774,21.7791,47800.0
2007-04-09 11:00:00,43.05,43.07,43.04,43.05,128000.0,21.7791,21.7892,21.774,21.7791,128000.0
2007-04-09 11:10:00,43.05,43.06,42.98,43.0,86800.0,21.7791,21.7841,21.7437,21.7538,86800.0
2007-04-09 11:20:00,42.99,43.02,42.97,43.0,173000.0,21.7487,21.7639,21.7386,21.7538,173000.0
2007-04-09 11:30:00,43.0,43.05,43.0,43.04,30400.0,21.7538,21.7791,21.7538,21.774,30400.0
2007-04-09 11:40:00,43.04,43.08,43.03,43.07,27600.0,21.774,21.7943,21.769,21.7892,27600.0
2007-04-09 11:50:00,43.07,43.13,43.06,43.12,34600.0,21.7892,21.8195,21.7841,21.8145,34600.0
2007-04-09 12:00:00,43.1,43.13,43.08,43.1,66200.0,21.8044,21.8195,21.7943,21.8044,66200.0
2007-04-09 12:10:00,43.1,43.1,43.07,43.08,87200.0,21.8044,21.8044,21.7892,21.7943,87200.0
2007-04-09 12:20:00,43.09,43.1,43.05,43.08,47600.0,21.7993,21.8044,21.7791,21.7943,47600.0
2007-04-09 12:30:00,43.08,43.08,43.06,43.08,102800.0,21.7943,21.7943,21.7841,21.7943,102800.0
2007-04-09 12:40:00,43.08,43.1,43.08,43.1,98400.0,21.7943,21.8044,21.7943,21.8044,98400.0
2007-04-09 12:50:00,43.09,43.16,43.09,43.16,25400.0,21.7993,21.8347,21.7993,21.8347,25400.0
2007-04-09 13:00:00,43.16,43.22,43.15,43.21,36800.0,21.8347,21.8651,21.8297,21.86,36800.0
2007-04-09 13:10:00,43.2,43.23,43.17,43.19,55600.0,21.855,21.8701,21.8398,21.8499,55600.0
2007-04-09 13:20:00,43.19,43.21,43.17,43.19,44400.0,21.8499,21.86,21.8398,21.8499,44400.0
2007-04-09 13:30:00,43.19,43.26,43.18,43.2,63600.0,21.8499,21.8853,21.8448,21.855,63600.0
2007-04-09 13:40:00,43.2,43.24,43.16,43.21,51200.0,21.855,21.8752,21.8347,21.86,51200.0
2007-04-09 13:50:00,43.22,43.26,43.2,43.2,20200.0,21.8651,21.8853,21.855,21.855,20200.0
2007-04-09 14:00:00,43.2,43.23,43.18,43.21,27600.0,21.855,21.8701,21.8448,21.86,27600.0
2007-04-09 14:10:00,43.21,43.28,43.21,43.28,239800.0,21.86,21.8954,21.86,21.8954,239800.0
2007-04-09 14:20:00,43.28,43.31,43.26,43.26,30400.0,21.8954,21.9106,21.8853,21.8853,30400.0
2007-04-09 14:30:00,43.26,43.27,43.24,43.27,17600.0,21.8853,21.8904,21.8752,21.8904,17600.0
2007-04-09 14:40:00,43.27,43.3,43.27,43.27,22600.0,21.8904,21.9056,21.8904,21.8904,22600.0
2007-04-09 14:50:00,43.28,43.35,43.27,43.33,56600.0,21.8954,21.9308,21.8904,21.9207,56600.0
2007-04-09 15:00:00,43.33,43.38,43.32,43.38,53200.0,21.9207,21.946,21.9157,21.946,53200.0
2007-04-09 15:10:00,43.38,43.44,43.38,43.43,70600.0,21.946,21.9764,21.946,21.9713,70600.0
2007-04-09 15:20:00,43.43,43.43,43.4,43.42,98400.0,21.9713,21.9713,21.9561,21.9663,98400.0
2007-04-09 15:30:00,43.42,43.49,43.4,43.48,159000.0,21.9663,22.0017,21.9561,21.9966,159000.0
2007-04-09 15:40:00,43.48,43.49,43.42,43.43,335000.0,21.9966,22.0017,21.9663,21.9713,335000.0
2007-04-09 15:50:00,43.42,43.43,43.37,43.38,191400.0,21.9663,21.9713,21.941,21.946,191400.0
2007-04-10 09:30:00,43.57,43.57,43.35,43.38,77600.0,22.0421,22.0421,21.9308,21.946,77600.0
2007-04-10 09:40:00,43.4,43.52,43.36,43.37,28800.0,21.9561,22.0169,21.9359,21.941,28800.0
2007-04-10 09:50:00,43.37,43.42,43.35,43.41,29000.0,21.941,21.9663,21.9308,21.9612,29000.0
2007-04-10 10:00:00,43.41,43.54,43.35,43.54,71000.0,21.9612,22.027,21.9308,22.027,71000.0
2007-04-10 10:10:00,43.54,43.71,43.49,43.69,127200.0,22.027,22.113,22.0017,22.1029,127200.0
2007-04-10 10:20:00,43.7,43.76,43.69,43.75,49600.0,22.1079,22.1383,22.1029,22.1332,49600.0
2007-04-10 10:30:00,43.74,43.84,43.74,43.84,110600.0,22.1281,22.1787,22.1281,22.1787,110600.0
2007-04-10 10:40:00,43.83,43.93,43.8,43.87,149200.0,22.1737,22.2243,22.1585,22.1939,149200.0
2007-04-10 10:50:00,43.85,43.85,43.76,43.82,63600.0,22.1838,22.1838,22.1383,22.1686,63600.0
2007-04-10 11:00:00,43.82,43.89,43.8,43.87,58200.0,22.1686,22.204,22.1585,22.1939,58200.0
2007-04-10 11:10:00,43.87,43.92,43.83,43.88,52200.0,22.1939,22.2192,22.1737,22.199,52200.0
2007-04-10 11:20:00,43.88,43.88,43.81,43.84,18600.0,22.199,22.199,22.1636,22.1787,18600.0
2007-04-10 11:30:00,43.84,43.93,43.78,43.78,98600.0,22.1787,22.2243,22.1484,22.1484,98600.0
2007-04-10 11:40:00,43.78,43.79,43.71,43.71,25400.0,22.1484,22.1534,22.113,22.113,25400.0
2007-04-10 11:50:00,43.71,43.72,43.65,43.65,24000.0,22.113,22.118,22.0826,22.0826,24000.0
2007-04-10 12:00:00,43.64,43.68,43.63,43.67,448200.0,22.0776,22.0978,22.0725,22.0927,448200.0
2007-04-10 12:10:00,43.68,43.7,43.66,43.7,80800.0,22.0978,22.1079,22.0877,22.1079,80800.0
2007-04-10 12:20:00,43.7,43.73,43.68,43.68,24600.0,22.1079,22.1231,22.0978,22.0978,24600.0
2007-04-10 12:30:00,43.68,43.68,43.67,43.68,11000.0,22.0978,22.0978,22.0927,22.0978,11000.0
2007-04-10 12:40:00,43.69,43.7,43.68,43.69,15600.0,22.1029,22.1079,22.0978,22.1029,15600.0
2007-04-10 12:50:00,43.69,43.69,43.66,43.68,35400.0,22.1029,22.1029,22.0877,22.0978,35400.0
2007-04-10 13:00:00,43.68,43.73,43.68,43.72,24200.0,22.0978,22.1231,22.0978,22.118,24200.0
2007-04-10 13:10:00,43.72,43.72,43.68,43.68,14200.0,22.118,22.118,22.0978,22.0978,14200.0
2007-04-10 13:20:00,43.68,43.76,43.68,43.73,35200.0,22.0978,22.1383,22.0978,22.1231,35200.0
2007-04-10 13:30:00,43.72,43.74,43.69,43.72,17200.0,22.118,22.1281,22.1029,22.118,17200.0
2007-04-10 13:40:00,43.73,43.73,43.69,43.69,24200.0,22.1231,22.1231,22.1029,22.1029,24200.0
2007-04-10 13:50:00,43.69,43.69,43.66,43.67,26200.0,22.1029,22.1029,22.0877,22.0927,26200.0
2007-04-10 14:00:00,43.67,43.7,43.64,43.66,30000.0,22.0927,22.1079,22.0776,22.0877,30000.0
2007-04-10 14:10:00,43.67,43.68,43.63,43.66,426400.0,22.0927,22.0978,22.0725,22.0877,426400.0
2007-04-10 14:20:00,43.66,43.69,43.64,43.65,54000.0,22.0877,22.1029,22.0776,22.0826,54000.0
2007-04-10 14:30:00,43.65,43.65,43.58,43.6,186000.0,22.0826,22.0826,22.0472,22.0573,186000.0
2007-04-10 14:40:00,43.6,43.67,43.6,43.66,33600.0,22.0573,22.0927,22.0573,22.0877,33600.0
2007-04-10 14:50:00,43.66,43.67,43.63,43.63,19800.0,22.0877,22.0927,22.0725,22.0725,19800.0
2007-04-10 15:00:00,43.64,43.73,43.63,43.72,31000.0,22.0776,22.1231,22.0725,22.118,31000.0
2007-04-10 15:10:00,43.73,43.73,43.65,43.72,42000.0,22.1231,22.1231,22.0826,22.118,42000.0
2007-04-10 15:20:00,43.72,43.73,43.67,43.67,32600.0,22.118,22.1231,22.0927,22.0927,32600.0
2007-04-10 15:30:00,43.67,43.71,43.66,43.69,249200.0,22.0927,22.113,22.0877,22.1029,249200.0
2007-04-10 15:40:00,43.7,43.71,43.63,43.64,91400.0,22.1079,22.113,22.0725,22.0776,91400.0
2007-04-10 15:50:00,43.63,43.68,43.63,43.63,80400.0,22.0725,22.0978,22.0725,22.0725,80400.0
2007-04-11 09:30:00,43.6,43.7,43.52,43.63,60600.0,22.0573,22.1079,22.0169,22.0725,60600.0
2007-04-11 09:40:00,43.63,43.7,43.59,43.63,31200.0,22.0725,22.1079,22.0523,22.0725,31200.0
2007-04-11 09:50:00,43.6,43.6,43.48,43.54,40000.0,22.0573,22.0573,21.9966,22.027,40000.0
2007-04-11 10:00:00,43.53,43.63,43.47,43.62,43000.0,22.0219,22.0725,21.9916,22.0674,43000.0
2007-04-11 10:10:00,43.63,43.7,43.62,43.63,79600.0,22.0725,22.1079,22.0674,22.0725,79600.0
2007-04-11 10:20:00,43.63,43.82,43.62,43.78,107800.0,22.0725,22.1686,22.0674,22.1484,107800.0
2007-04-11 10:30:00,43.79,43.88,43.73,43.85,94000.0,22.1534,22.199,22.1231,22.1838,94000.0
2007-04-11 10:40:00,43.85,43.87,43.62,43.69,129600.0,22.1838,22.1939,22.0674,22.1029,129600.0
2007-04-11 10:50:00,43.69,43.74,43.57,43.72,92800.0,22.1029,22.1281,22.0421,22.118,92800.0
2007-04-11 11:00:00,43.71,43.83,43.69,43.69,172400.0,22.113,22.1737,22.1029,22.1029,172400.0
2007-04-11 11:10:00,43.68,43.78,43.68,43.76,96600.0,22.0978,22.1484,22.0978,22.1383,96600.0
2007-04-11 11:20:00,43.77,43.85,43.69,43.71,115200.0,22.1433,22.1838,22.1029,22.113,115200.0
2007-04-11 11:30:00,43.72,43.73,43.6,43.63,147200.0,22.118,22.1231,22.0573,22.0725,147200.0
2007-04-11 11:40:00,43.63,43.7,43.6,43.65,60200.0,22.0725,22.1079,22.0573,22.0826,60200.0
2007-04-11 11:50:00,43.66,43.74,43.66,43.73,42800.0,22.0877,22.1281,22.0877,22.1231,42800.0
2007-04-11 12:00:00,43.73,43.85,43.72,43.81,77000.0,22.1231,22.1838,22.118,22.1636,77000.0
2007-04-11 12:10:00,43.81,43.82,43.74,43.77,62600.0,22.1636,22.1686,22.1281,22.1433,62600.0
2007-04-11 12:20:00,43.77,43.78,43.73,43.75,33200.0,22.1433,22.1484,22.1231,22.1332,33200.0
2007-04-11 12:30:00,43.74,43.75,43.71,43.74,66200.0,22.1281,22.1332,22.113,22.1281,66200.0
2007-04-11 12:40:00,43.74,43.75,43.74,43.75,28800.0,22.1281,22.1332,22.1281,22.1332,28800.0
2007-04-11 12:50:00,43.75,43.78,43.7,43.71,470400.0,22.1332,22.1484,22.1079,22.113,470400.0
2007-04-11 13:00:00,43.71,43.85,43.7,43.85,70800.0,22.113,22.1838,22.1079,22.1838,70800.0
2007-04-11 13:10:00,43.85,43.85,43.73,43.74,67600.0,22.1838,22.1838,22.1231,22.1281,67600.0
2007-04-11 13:20:00,43.73,43.73,43.68,43.69,73000.0,22.1231,22.1231,22.0978,22.1029,73000.0
2007-04-11 13:30:00,43.69,43.74,43.69,43.71,73200.0,22.1029,22.1281,22.1029,22.113,73200.0
2007-04-11 13:40:00,43.71,43.77,43.7,43.73,103800.0,22.113,22.1433,22.1079,22.1231,103800.0
2007-04-11 13:50:00,43.73,43.76,43.65,43.69,40400.0,22.1231,22.1383,22.0826,22.1029,40400.0
2007-04-11 14:00:00,43.68,43.74,43.58,43.7,192600.0,22.0978,22.1281,22.0472,22.1079,192600.0
2007-04-11 14:10:00,43.7,43.76,43.64,43.73,179400.0,22.1079,22.1383,22.0776,22.1231,179400.0
2007-04-11 14:20:00,43.74,43.79,43.66,43.7,63400.0,22.1281,22.1534,22.0877,22.1079,63400.0
2007-04-11 14:30:00,43.7,43.74,43.66,43.67,180000.0,22.1079,22.1281,22.0877,22.0927,180000.0
2007-04-11 14:40:00,43.67,43.73,43.66,43.69,60800.0,22.0927,22.1231,22.0877,22.1029,60800.0
2007-04-11 14:50:00,43.68,43.76,43.68,43.76,51800.0,22.0978,22.1383,22.0978,22.1383,51800.0
2007-04-11 15:00:00,43.75,43.76,43.7,43.72,84600.0,22.1332,22.1383,22.1079,22.118,84600.0
2007-04-11 15:10:00,43.73,43.75,43.7,43.74,65400.0,22.1231,22.1332,22.1079,22.1281,65400.0
2007-04-11 15:20:00,43.74,43.74,43.7,43.72,38600.0,22.1281,22.1281,22.1079,22.118,38600.0
2007-04-11 15:30:00,43.71,43.71,43.66,43.69,45600.0,22.113,22.113,22.0877,22.1029,45600.0
2007-04-11 15:40:00,43.68,43.74,43.59,43.63,132600.0,22.0978,22.1281,22.0523,22.0725,132600.0
2007-04-11 15:50:00,43.63,43.64,43.56,43.62,151200.0,22.0725,22.0776,22.0371,22.0674,151200.0
2007-04-12 09:30:00,43.7,43.85,43.61,43.78,118800.0,22.1079,22.1838,22.0624,22.1484,118800.0
2007-04-12 09:40:00,43.79,43.8,43.48,43.49,89800.0,22.1534,22.1585,21.9966,22.0017,89800.0
2007-04-12 09:50:00,43.49,43.63,43.47,43.6,50200.0,22.0017,22.0725,21.9916,22.0573,50200.0
2007-04-12 10:00:00,43.57,43.58,43.5,43.51,37200.0,22.0421,22.0472,22.0067,22.0118,37200.0
2007-04-12 10:10:00,43.49,43.49,43.4,43.43,44200.0,22.0017,22.0017,21.9561,21.9713,44200.0
2007-04-12 10:20:00,43.43,43.48,43.4,43.45,92200.0,21.9713,21.9966,21.9561,21.9814,92200.0
2007-04-12 10:30:00,43.45,43.52,43.44,43.46,36600.0,21.9814,22.0169,21.9764,21.9865,36600.0
2007-04-12 10:40:00,43.47,43.47,43.35,43.4,44600.0,21.9916,21.9916,21.9308,21.9561,44600.0
2007-04-12 10:50:00,43.4,43.43,43.35,43.38,34200.0,21.9561,21.9713,21.9308,21.946,34200.0
2007-04-12 11:00:00,43.38,43.4,43.35,43.35,44600.0,21.946,21.9561,21.9308,21.9308,44600.0
2007-04-12 11:10:00,43.34,43.38,43.27,43.27,68600.0,21.9258,21.946,21.8904,21.8904,68600.0
2007-04-12 11:20:00,43.29,43.29,43.21,43.24,51000.0,21.9005,21.9005,21.86,21.8752,51000.0
2007-04-12 11:30:00,43.24,43.31,43.23,43.3,46000.0,21.8752,21.9106,21.8701,21.9056,46000.0
2007-04-12 11:40:00,43.3,43.3,43.23,43.23,40600.0,21.9056,21.9056,21.8701,21.8701,40600.0
2007-04-12 11:50:00,43.23,43.24,43.16,43.2,53000.0,21.8701,21.8752,21.8347,21.855,53000.0
2007-04-12 12:00:00,43.2,43.29,43.18,43.2,128400.0,21.855,21.9005,21.8448,21.855,128400.0
2007-04-12 12:10:00,43.19,43.24,43.16,43.18,86400.0,21.8499,21.8752,21.8347,21.8448,86400.0
2007-04-12 12:20:00,43.18,43.22,43.15,43.22,84600.0,21.8448,21.8651,21.8297,21.8651,84600.0
2007-04-12 12:30:00,43.23,43.26,43.18,43.23,59800.0,21.8701,21.8853,21.8448,21.8701,59800.0
2007-04-12 12:40:00,43.24,43.33,43.23,43.25,92200.0,21.8752,21.9207,21.8701,21.8803,92200.0
2007-04-12 12:50:00,43.26,43.34,43.24,43.34,85800.0,21.8853,21.9258,21.8752,21.9258,85800.0
2007-04-12 13:00:00,43.34,43.36,43.31,43.33,54400.0,21.9258,21.9359,21.9106,21.9207,54400.0
2007-04-12 13:10:00,43.34,43.35,43.32,43.35,48800.0,21.9258,21.9308,21.9157,21.9308,48800.0
2007-04-12 13:20:00,43.35,43.39,43.35,43.38,32400.0,21.9308,21.9511,21.9308,21.946,32400.0
2007-04-12 13:30:00,43.4,43.46,43.39,43.45,77000.0,21.9561,21.9865,21.9511,21.9814,77000.0
2007-04-12 13:40:00,43.45,43.46,43.42,43.43,32400.0,21.9814,21.9865,21.9663,21.9713,32400.0
2007-04-12 13:50:00,43.43,43.45,43.41,43.43,28200.0,21.9713,21.9814,21.9612,21.9713,28200.0
2007-04-12 14:00:00,43.43,43.51,43.43,43.48,81400.0,21.9713,22.0118,21.9713,21.9966,81400.0
2007-04-12 14:10:00,43.48,43.49,43.47,43.49,27400.0,21.9966,22.0017,21.9916,22.0017,27400.0
2007-04-12 14:20:00,43.49,43.49,43.41,43.41,49600.0,22.0017,22.0017,21.9612,21.9612,49600.0
2007-04-12 14:30:00,43.41,43.43,43.4,43.42,39400.0,21.9612,21.9713,21.9561,21.9663,39400.0
2007-04-12 14:40:00,43.42,43.47,43.41,43.41,41600.0,21.9663,21.9916,21.9612,21.9612,41600.0
2007-04-12 14:50:00,43.42,43.43,43.4,43.41,111800.0,21.9663,21.9713,21.9561,21.9612,111800.0
2007-04-12 15:00:00,43.41,43.43,43.38,43.4,39800.0,21.9612,21.9713,21.946,21.9561,39800.0
2007-04-12 15:10:00,43.4,43.42,43.35,43.37,91600.0,21.9561,21.9663,21.9308,21.941,91600.0
2007-04-12 15:20:00,43.38,43.43,43.38,43.4,51800.0,21.946,21.9713,21.946,21.9561,51800.0
2007-04-12 15:30:00,43.39,43.49,43.39,43.49,77400.0,21.9511,22.0017,21.9511,22.0017,77400.0
2007-04-12 15:40:00,43.49,43.57,43.48,43.56,171400.0,22.0017,22.0421,21.9966,22.0371,171400.0
2007-04-12 15:50:00,43.56,43.62,43.56,43.59,214200.0,22.0371,22.0674,22.0371,22.0523,214200.0
2007-04-13 09:30:00,43.51,43.7,43.48,43.62,74800.0,22.0118,22.1079,21.9966,22.0674,74800.0
2007-04-13 09:40:00,43.62,43.68,43.55,43.6,98000.0,22.0674,22.0978,22.032,22.0573,98000.0
2007-04-13 09:50:00,43.6,43.6,43.48,43.5,88600.0,22.0573,22.0573,21.9966,22.0067,88600.0
2007-04-13 10:00:00,43.49,43.54,43.25,43.29,163600.0,22.0017,22.027,21.8803,21.9005,163600.0
2007-04-13 10:10:00,43.27,43.38,43.17,43.23,170800.0,21.8904,21.946,21.8398,21.8701,170800.0
2007-04-13 10:20:00,43.22,43.29,43.15,43.18,90000.0,21.8651,21.9005,21.8297,21.8448,90000.0
2007-04-13 10:30:00,43.18,43.41,43.18,43.35,72600.0,21.8448,21.9612,21.8448,21.9308,72600.0
2007-04-13 10:40:00,43.35,43.43,43.31,43.36,42000.0,21.9308,21.9713,21.9106,21.9359,42000.0
2007-04-13 10:50:00,43.38,43.38,43.24,43.31,42200.0,21.946,21.946,21.8752,21.9106,42200.0
2007-04-13 11:00:00,43.31,43.43,43.31,43.4,33400.0,21.9106,21.9713,21.9106,21.9561,33400.0
2007-04-13 11:10:00,43.41,43.46,43.38,43.41,26400.0,21.9612,21.9865,21.946,21.9612,26400.0
2007-04-13 11:20:00,43.4,43.45,43.36,43.44,23400.0,21.9561,21.9814,21.9359,21.9764,23400.0
2007-04-13 11:30:00,43.43,43.48,43.41,43.45,32800.0,21.9713,21.9966,21.9612,21.9814,32800.0
2007-04-13 11:40:00,43.45,43.55,43.45,43.52,27600.0,21.9814,22.032,21.9814,22.0169,27600.0
2007-04-13 11:50:00,43.52,43.57,43.49,43.51,35600.0,22.0169,22.0421,22.0017,22.0118,35600.0
2007-04-13 12:00:00,43.5,43.55,43.46,43.54,40400.0,22.0067,22.032,21.9865,22.027,40400.0
2007-04-13 12:10:00,43.53,43.59,43.51,43.56,79400.0,22.0219,22.0523,22.0118,22.0371,79400.0
2007-04-13 12:20:00,43.56,43.6,43.56,43.59,40600.0,22.0371,22.0573,22.0371,22.0523,40600.0
2007-04-13 12:30:00,43.58,43.6,43.56,43.59,26200.0,22.0472,22.0573,22.0371,22.0523,26200.0
2007-04-13 12:40:00,43.59,43.59,43.55,43.59,19000.0,22.0523,22.0523,22.032,22.0523,19000.0
2007-04-13 12:50:00,43.59,43.6,43.52,43.52,34800.0,22.0523,22.0573,22.0169,22.0169,34800.0
2007-04-13 13:00:00,43.52,43.52,43.49,43.52,22200.0,22.0169,22.0169,22.0017,22.0169,22200.0
2007-04-13 13:10:00,43.53,43.57,43.52,43.55,21800.0,22.0219,22.0421,22.0169,22.032,21800.0
2007-04-13 13:20:00,43.56,43.62,43.56,43.6,17400.0,22.0371,22.0674,22.0371,22.0573,17400.0
2007-04-13 13:30:00,43.6,43.65,43.56,43.58,39600.0,22.0573,22.0826,22.0371,22.0472,39600.0
2007-04-13 13:40:00,43.58,43.61,43.58,43.61,23800.0,22.0472,22.0624,22.0472,22.0624,23800.0
2007-04-13 13:50:00,43.61,43.61,43.55,43.56,20200.0,22.0624,22.0624,22.032,22.0371,20200.0
2007-04-13 14:00:00,43.56,43.6,43.55,43.57,45800.0,22.0371,22.0573,22.032,22.0421,45800.0
2007-04-13 14:10:00,43.57,43.6,43.56,43.6,22600.0,22.0421,22.0573,22.0371,22.0573,22600.0
2007-04-13 14:20:00,43.6,43.65,43.6,43.65,38000.0,22.0573,22.0826,22.0573,22.0826,38000.0
2007-04-13 14:30:00,43.65,43.65,43.59,43.59,57800.0,22.0826,22.0826,22.0523,22.0523,57800.0
2007-04-13 14:40:00,43.59,43.59,43.5,43.52,85000.0,22.0523,22.0523,22.0067,22.0169,85000.0
2007-04-13 14:50:00,43.52,43.57,43.51,43.54,42400.0,22.0169,22.0421,22.0118,22.027,42400.0
2007-04-13 15:00:00,43.53,43.54,43.49,43.53,65000.0,22.0219,22.027,22.0017,22.0219,65000.0
2007-04-13 15:10:00,43.53,43.57,43.52,43.55,86200.0,22.0219,22.0421,22.0169,22.032,86200.0
2007-04-13 15:20:00,43.55,43.55,43.52,43.52,106800.0,22.032,22.032,22.0169,22.0169,106800.0
2007-04-13 15:30:00,43.52,43.53,43.4,43.42,170400.0,22.0169,22.0219,21.9561,21.9663,170400.0
2007-04-13 15:40:00,43.43,43.43,43.34,43.35,216400.0,21.9713,21.9713,21.9258,21.9308,216400.0
2007-04-13 15:50:00,43.35,43.39,43.25,43.29,564000.0,21.9308,21.9511,21.8803,21.9005,564000.0
2007-04-16 09:30:00,43.52,43.6,43.35,43.37,147000.0,22.0169,22.0573,21.9308,21.941,147000.0
2007-04-16 09:40:00,43.37,43.5,43.35,43.38,181600.0,21.941,22.0067,21.9308,21.946,181600.0
2007-04-16 09:50:00,43.4,43.46,43.38,43.42,66200.0,21.9561,21.9865,21.946,21.9663,66200.0
2007-04-16 10:00:00,43.43,43.43,43.34,43.4,136600.0,21.9713,21.9713,21.9258,21.9561,136600.0
2007-04-16 10:10:00,43.41,43.43,43.29,43.3,80600.0,21.9612,21.9713,21.9005,21.9056,80600.0
2007-04-16 10:20:00,43.29,43.33,43.27,43.33,64400.0,21.9005,21.9207,21.8904,21.9207,64400.0
2007-04-16 10:30:00,43.33,43.37,43.28,43.32,66200.0,21.9207,21.941,21.8954,21.9157,66200.0
2007-04-16 10:40:00,43.31,43.38,43.3,43.37,93000.0,21.9106,21.946,21.9056,21.941,93000.0
2007-04-16 10:50:00,43.36,43.37,43.26,43.29,57800.0,21.9359,21.941,21.8853,21.9005,57800.0
2007-04-16 11:00:00,43.29,43.3,43.27,43.27,56400.0,21.9005,21.9056,21.8904,21.8904,56400.0
2007-04-16 11:10:00,43.27,43.28,43.22,43.23,67400.0,21.8904,21.8954,21.8651,21.8701,67400.0
2007-04-16 11:20:00,43.23,43.27,43.23,43.25,68200.0,21.8701,21.8904,21.8701,21.8803,68200.0
2007-04-16 11:30:00,43.25,43.28,43.22,43.25,52000.0,21.8803,21.8954,21.8651,21.8803,52000.0
2007-04-16 11:40:00,43.25,43.26,43.24,43.24,138600.0,21.8803,21.8853,21.8752,21.8752,138600.0
2007-04-16 11:50:00,43.24,43.24,43.2,43.22,47800.0,21.8752,21.8752,21.855,21.8651,47800.0
2007-04-16 12:00:00,43.23,43.24,43.18,43.18,41000.0,21.8701,21.8752,21.8448,21.8448,41000.0
2007-04-16 12:10:00,43.19,43.21,43.14,43.21,31600.0,21.8499,21.86,21.8246,21.86,31600.0
2007-04-16 12:20:00,43.21,43.24,43.2,43.24,35000.0,21.86,21.8752,21.855,21.8752,35000.0
2007-04-16 12:30:00,43.24,43.34,43.24,43.33,27600.0,21.8752,21.9258,21.8752,21.9207,27600.0
2007-04-16 12:40:00,43.33,43.33,43.3,43.31,20400.0,21.9207,21.9207,21.9056,21.9106,20400.0
2007-04-16 12:50:00,43.31,43.32,43.27,43.27,20000.0,21.9106,21.9157,21.8904,21.8904,20000.0
2007-04-16 13:00:00,43.27,43.31,43.26,43.3,19200.0,21.8904,21.9106,21.8853,21.9056,19200.0
2007-04-16 13:10:00,43.3,43.3,43.29,43.29,12200.0,21.9056,21.9056,21.9005,21.9005,12200.0
2007-04-16 13:20:00,43.29,43.29,43.17,43.22,89200.0,21.9005,21.9005,21.8398,21.8651,89200.0
2007-04-16 13:30:00,43.23,43.24,43.23,43.24,15600.0,21.8701,21.8752,21.8701,21.8752,15600.0
2007-04-16 13:40:00,43.24,43.26,43.22,43.26,30800.0,21.8752,21.8853,21.8651,21.8853,30800.0
2007-04-16 13:50:00,43.26,43.27,43.2,43.2,60000.0,21.8853,21.8904,21.855,21.855,60000.0
2007-04-16 14:00:00,43.2,43.22,43.18,43.21,88400.0,21.855,21.8651,21.8448,21.86,88400.0
2007-04-16 14:10:00,43.21,43.26,43.2,43.26,97800.0,21.86,21.8853,21.855,21.8853,97800.0
2007-04-16 14:20:00,43.26,43.29,43.26,43.28,43800.0,21.8853,21.9005,21.8853,21.8954,43800.0
2007-04-16 14:30:00,43.28,43.32,43.27,43.31,198400.0,21.8954,21.9157,21.8904,21.9106,198400.0
2007-04-16 14:40:00,43.32,43.32,43.27,43.27,89800.0,21.9157,21.9157,21.8904,21.8904,89800.0
2007-04-16 14:50:00,43.27,43.29,43.26,43.27,29200.0,21.8904,21.9005,21.8853,21.8904,29200.0
2007-04-16 15:00:00,43.27,43.28,43.24,43.26,61200.0,21.8904,21.8954,21.8752,21.8853,61200.0
2007-04-16 15:10:00,43.26,43.27,43.2,43.23,47200.0,21.8853,21.8904,21.855,21.8701,47200.0
2007-04-16 15:20:00,43.23,43.24,43.21,43.23,92400.0,21.8701,21.8752,21.86,21.8701,92400.0
2007-04-16 15:30:00,43.23,43.24,43.23,43.23,84000.0,21.8701,21.8752,21.8701,21.8701,84000.0
2007-04-16 15:40:00,43.23,43.26,43.22,43.26,78400.0,21.8701,21.8853,21.8651,21.8853,78400.0
2007-04-16 15:50:00,43.25,43.34,43.24,43.28,115000.0,21.8803,21.9258,21.8752,21.8954,115000.0
2007-04-17 09:30:00,43.54,43.56,43.45,43.49,105400.0,22.027,22.0371,21.9814,22.0017,105400.0
2007-04-17 09:40:00,43.49,43.53,43.39,43.47,127800.0,22.0017,22.0219,21.9511,21.9916,127800.0
2007-04-17 09:50:00,43.47,43.62,43.45,43.6,122400.0,21.9916,22.0674,21.9814,22.0573,122400.0
2007-04-17 10:00:00,43.61,43.7,43.57,43.66,92600.0,22.0624,22.1079,22.0421,22.0877,92600.0
2007-04-17 10:10:00,43.66,43.85,43.66,43.84,185400.0,22.0877,22.1838,22.0877,22.1787,185400.0
2007-04-17 10:20:00,43.83,43.88,43.78,43.88,87000.0,22.1737,22.199,22.1484,22.199,87000.0
2007-04-17 10:30:00,43.88,44.06,43.88,44.02,118800.0,22.199,22.29,22.199,22.2698,118800.0
2007-04-17 10:40:00,44.01,44.08,43.97,44.08,80600.0,22.2647,22.3002,22.2445,22.3002,80600.0
2007-04-17 10:50:00,44.08,44.18,44.08,44.17,55000.0,22.3002,22.3507,22.3002,22.3457,55000.0
2007-04-17 11:00:00,44.16,44.21,44.13,44.21,82600.0,22.3406,22.3659,22.3255,22.3659,82600.0
2007-04-17 11:10:00,44.2,44.24,44.17,44.17,69000.0,22.3609,22.3811,22.3457,22.3457,69000.0
2007-04-17 11:20:00,44.17,44.17,44.04,44.07,110600.0,22.3457,22.3457,22.2799,22.2951,110600.0
2007-04-17 11:30:00,44.06,44.19,44.06,44.18,151400.0,22.29,22.3558,22.29,22.3507,151400.0
2007-04-17 11:40:00,44.17,44.27,44.17,44.19,46200.0,22.3457,22.3963,22.3457,22.3558,46200.0
2007-04-17 11:50:00,44.21,44.26,44.19,44.23,44400.0,22.3659,22.3912,22.3558,22.376,44400.0
2007-04-17 12:00:00,44.23,44.35,44.23,44.34,99600.0,22.376,22.4367,22.376,22.4317,99600.0
2007-04-17 12:10:00,44.34,44.36,44.3,44.34,43000.0,22.4317,22.4418,22.4115,22.4317,43000.0
2007-04-17 12:20:00,44.35,44.35,44.28,44.31,69000.0,22.4367,22.4367,22.4013,22.4165,69000.0
2007-04-17 12:30:00,44.31,44.35,44.24,44.24,82200.0,22.4165,22.4367,22.3811,22.3811,82200.0
2007-04-17 12:40:00,44.24,44.24,44.12,44.13,70600.0,22.3811,22.3811,22.3204,22.3255,70600.0
2007-04-17 12:50:00,44.12,44.17,44.1,44.17,35200.0,22.3204,22.3457,22.3103,22.3457,35200.0
2007-04-17 13:00:00,44.17,44.19,44.13,44.19,71000.0,22.3457,22.3558,22.3255,22.3558,71000.0
2007-04-17 13:10:00,44.18,44.19,44.1,44.1,51000.0,22.3507,22.3558,22.3103,22.3103,51000.0
2007-04-17 13:20:00,44.1,44.1,44.04,44.09,92000.0,22.3103,22.3103,22.2799,22.3052,92000.0
2007-04-17 13:30:00,44.09,44.17,44.09,44.17,61200.0,22.3052,22.3457,22.3052,22.3457,61200.0
2007-04-17 13:40:00,44.17,44.17,44.11,44.15,33000.0,22.3457,22.3457,22.3153,22.3356,33000.0
2007-04-17 13:50:00,44.15,44.18,44.13,44.13,18800.0,22.3356,22.3507,22.3255,22.3255,18800.0
2007-04-17 14:00:00,44.14,44.18,44.11,44.16,52000.0,22.3305,22.3507,22.3153,22.3406,52000.0
2007-04-17 14:10:00,44.16,44.21,44.15,44.18,31200.0,22.3406,22.3659,22.3356,22.3507,31200.0
2007-04-17 14:20:00,44.18,44.25,44.17,44.25,61600.0,22.3507,22.3862,22.3457,22.3862,61600.0
2007-04-17 14:30:00,44.25,44.3,44.24,44.3,45200.0,22.3862,22.4115,22.3811,22.4115,45200.0
2007-04-17 14:40:00,44.3,44.35,44.27,44.32,47800.0,22.4115,22.4367,22.3963,22.4216,47800.0
2007-04-17 14:50:00,44.32,44.37,44.31,44.33,35200.0,22.4216,22.4469,22.4165,22.4266,35200.0
2007-04-17 15:00:00,44.33,44.38,44.32,44.37,87400.0,22.4266,22.4519,22.4216,22.4469,87400.0
2007-04-17 15:10:00,44.37,44.38,44.33,44.34,78200.0,22.4469,22.4519,22.4266,22.4317,78200.0
2007-04-17 15:20:00,44.34,44.34,44.26,44.31,108200.0,22.4317,22.4317,22.3912,22.4165,108200.0
2007-04-17 15:30:00,44.3,44.38,44.3,44.37,141000.0,22.4115,22.4519,22.4115,22.4469,141000.0
2007-04-17 15:40:00,44.38,44.38,44.3,44.34,101600.0,22.4519,22.4519,22.4115,22.4317,101600.0
2007-04-17 15:50:00,44.34,44.41,44.32,44.38,281400.0,22.4317,22.4671,22.4216,22.4519,281400.0
2007-04-18 09:30:00,43.99,44.4,43.99,44.1,72600.0,22.2546,22.462,22.2546,22.3103,72600.0
2007-04-18 09:40:00,44.12,44.18,44.03,44.15,77000.0,22.3204,22.3507,22.2749,22.3356,77000.0
2007-04-18 09:50:00,44.14,44.22,44.1,44.12,85600.0,22.3305,22.371,22.3103,22.3204,85600.0
2007-04-18 10:00:00,44.15,44.15,44.02,44.04,63400.0,22.3356,22.3356,22.2698,22.2799,63400.0
2007-04-18 10:10:00,44.04,44.16,43.96,44.13,56800.0,22.2799,22.3406,22.2394,22.3255,56800.0
2007-04-18 10:20:00,44.12,44.18,44.1,44.12,85400.0,22.3204,22.3507,22.3103,22.3204,85400.0
2007-04-18 10:30:00,44.1,44.19,44.08,44.13,76400.0,22.3103,22.3558,22.3002,22.3255,76400.0
2007-04-18 10:40:00,44.13,44.13,43.96,43.99,122200.0,22.3255,22.3255,22.2394,22.2546,122200.0
2007-04-18 10:50:00,43.99,44.02,43.94,43.98,81600.0,22.2546,22.2698,22.2293,22.2496,81600.0
2007-04-18 11:00:00,43.98,44.17,43.98,44.17,48000.0,22.2496,22.3457,22.2496,22.3457,48000.0
2007-04-18 11:10:00,44.16,44.2,44.08,44.09,30400.0,22.3406,22.3609,22.3002,22.3052,30400.0
2007-04-18 11:20:00,44.08,44.1,44.06,44.1,26200.0,22.3002,22.3103,22.29,22.3103,26200.0
2007-04-18 11:30:00,44.1,44.17,44.1,44.17,32800.0,22.3103,22.3457,22.3103,22.3457,32800.0
2007-04-18 11:40:00,44.16,44.22,44.16,44.22,19600.0,22.3406,22.371,22.3406,22.371,19600.0
2007-04-18 11:50:00,44.22,44.26,44.19,44.2,38200.0,22.371,22.3912,22.3558,22.3609,38200.0
2007-04-18 12:00:00,44.21,44.23,44.19,44.23,21600.0,22.3659,22.376,22.3558,22.376,21600.0
2007-04-18 12:10:00,44.22,44.26,44.2,44.21,32600.0,22.371,22.3912,22.3609,22.3659,32600.0
2007-04-18 12:20:00,44.21,44.24,44.21,44.24,20200.0,22.3659,22.3811,22.3659,22.3811,20200.0
2007-04-18 12:30:00,44.24,44.27,44.22,44.22,33400.0,22.3811,22.3963,22.371,22.371,33400.0
2007-04-18 12:40:00,44.22,44.23,44.18,44.22,42400.0,22.371,22.376,22.3507,22.371,42400.0
2007-04-18 12:50:00,44.22,44.25,44.22,44.22,33000.0,22.371,22.3862,22.371,22.371,33000.0
2007-04-18 13:00:00,44.22,44.27,44.22,44.27,72000.0,22.371,22.3963,22.371,22.3963,72000.0
2007-04-18 13:10:00,44.27,44.38,44.27,44.32,79200.0,22.3963,22.4519,22.3963,22.4216,79200.0
2007-04-18 13:20:00,44.32,44.32,44.2,44.24,54200.0,22.4216,22.4216,22.3609,22.3811,54200.0
2007-04-18 13:30:00,44.23,44.24,44.18,44.24,29800.0,22.376,22.3811,22.3507,22.3811,29800.0
2007-04-18 13:40:00,44.24,44.26,44.22,44.25,56200.0,22.3811,22.3912,22.371,22.3862,56200.0
2007-04-18 13:50:00,44.26,44.26,44.16,44.18,56600.0,22.3912,22.3912,22.3406,22.3507,56600.0
2007-04-18 14:00:00,44.18,44.23,44.15,44.21,58200.0,22.3507,22.376,22.3356,22.3659,58200.0
2007-04-18 14:10:00,44.21,44.23,44.19,44.2,47000.0,22.3659,22.376,22.3558,22.3609,47000.0
2007-04-18 14:20:00,44.2,44.25,44.18,44.24,40000.0,22.3609,22.3862,22.3507,22.3811,40000.0
2007-04-18 14:30:00,44.24,44.25,44.23,44.25,48600.0,22.3811,22.3862,22.376,22.3862,48600.0
2007-04-18 14:40:00,44.25,44.27,44.24,44.26,48600.0,22.3862,22.3963,22.3811,22.3912,48600.0
2007-04-18 14:50:00,44.27,44.33,44.26,44.33,63600.0,22.3963,22.4266,22.3912,22.4266,63600.0
2007-04-18 15:00:00,44.32,44.36,44.32,44.36,72400.0,22.4216,22.4418,22.4216,22.4418,72400.0
2007-04-18 15:10:00,44.36,44.39,44.35,44.38,112000.0,22.4418,22.457,22.4367,22.4519,112000.0
2007-04-18 15:20:00,44.38,44.41,44.35,44.38,91200.0,22.4519,22.4671,22.4367,22.4519,91200.0
2007-04-18 15:30:00,44.38,44.38,44.35,44.35,78800.0,22.4519,22.4519,22.4367,22.4367,78800.0
2007-04-18 15:40:00,44.35,44.38,44.31,44.33,38600.0,22.4367,22.4519,22.4165,22.4266,38600.0
2007-04-18 15:50:00,44.33,44.34,44.23,44.23,52600.0,22.4266,22.4317,22.376,22.376,52600.0
2007-04-19 09:30:00,44.6,44.6,43.97,44.12,93600.0,22.5632,22.5632,22.2445,22.3204,93600.0
2007-04-19 09:40:00,44.13,44.2,44.04,44.16,81400.0,22.3255,22.3609,22.2799,22.3406,81400.0
2007-04-19 09:50:00,44.15,44.27,44.12,44.13,88600.0,22.3356,22.3963,22.3204,22.3255,88600.0
2007-04-19 10:00:00,44.14,44.27,44.1,44.16,49800.0,22.3305,22.3963,22.3103,22.3406,49800.0
2007-04-19 10:10:00,44.17,44.23,44.08,44.23,28800.0,22.3457,22.376,22.3002,22.376,28800.0
2007-04-19 10:20:00,44.23,44.27,44.18,44.23,24000.0,22.376,22.3963,22.3507,22.376,24000.0
2007-04-19 10:30:00,44.23,44.26,44.19,44.25,17200.0,22.376,22.3912,22.3558,22.3862,17200.0
2007-04-19 10:40:00,44.26,44.26,44.18,44.19,22400.0,22.3912,22.3912,22.3507,22.3558,22400.0
2007-04-19 10:50:00,44.19,44.2,44.13,44.17,67800.0,22.3558,22.3609,22.3255,22.3457,67800.0
2007-04-19 11:00:00,44.17,44.2,44.12,44.12,32200.0,22.3457,22.3609,22.3204,22.3204,32200.0
2007-04-19 11:10:00,44.13,44.21,44.13,44.2,23000.0,22.3255,22.3659,22.3255,22.3609,23000.0
2007-04-19 11:20:00,44.2,44.22,44.18,44.18,12800.0,22.3609,22.371,22.3507,22.3507,12800.0
2007-04-19 11:30:00,44.18,44.22,44.18,44.2,26600.0,22.3507,22.371,22.3507,22.3609,26600.0
2007-04-19 11:40:00,44.21,44.27,44.21,44.26,60400.0,22.3659,22.3963,22.3659,22.3912,60400.0
2007-04-19 11:50:00,44.27,44.29,44.22,44.25,62200.0,22.3963,22.4064,22.371,22.3862,62200.0
2007-04-19 12:00:00,44.24,44.26,44.15,44.21,69000.0,22.3811,22.3912,22.3356,22.3659,69000.0
2007-04-19 12:10:00,44.2,44.25,44.12,44.25,44800.0,22.3609,22.3862,22.3204,22.3862,44800.0
2007-04-19 12:20:00,44.25,44.26,44.24,44.24,26200.0,22.3862,22.3912,22.3811,22.3811,26200.0
2007-04-19 12:30:00,44.23,44.23,44.21,44.22,12800.0,22.376,22.376,22.3659,22.371,12800.0
2007-04-19 12:40:00,44.22,44.24,44.21,44.24,9400.0,22.371,22.3811,22.3659,22.3811,9400.0
2007-04-19 12:50:00,44.24,44.25,44.23,44.24,15800.0,22.3811,22.3862,22.376,22.3811,15800.0
2007-04-19 13:00:00,44.24,44.26,44.24,44.24,15200.0,22.3811,22.3912,22.3811,22.3811,15200.0
2007-04-19 13:10:00,44.24,44.27,44.23,44.24,18200.0,22.3811,22.3963,22.376,22.3811,18200.0
2007-04-19 13:20:00,44.25,44.27,44.22,44.27,9200.0,22.3862,22.3963,22.371,22.3963,9200.0
2007-04-19 13:30:00,44.28,44.33,44.28,44.33,9200.0,22.4013,22.4266,22.4013,22.4266,9200.0
2007-04-19 13:40:00,44.33,44.38,44.33,44.37,13800.0,22.4266,22.4519,22.4266,22.4469,13800.0
2007-04-19 13:50:00,44.37,44.4,44.37,44.38,15000.0,22.4469,22.462,22.4469,22.4519,15000.0
2007-04-19 14:00:00,44.38,44.4,44.37,44.37,8600.0,22.4519,22.462,22.4469,22.4469,8600.0
2007-04-19 14:10:00,44.38,44.38,44.26,44.3,27200.0,22.4519,22.4519,22.3912,22.4115,27200.0
2007-04-19 14:20:00,44.31,44.33,44.3,44.32,20000.0,22.4165,22.4266,22.4115,22.4216,20000.0
2007-04-19 14:30:00,44.32,44.32,44.25,44.26,39000.0,22.4216,22.4216,22.3862,22.3912,39000.0
2007-04-19 14:40:00,44.26,44.26,44.23,44.24,18200.0,22.3912,22.3912,22.376,22.3811,18200.0
2007-04-19 14:50:00,44.24,44.24,44.21,44.21,18600.0,22.3811,22.3811,22.3659,22.3659,18600.0
2007-04-19 15:00:00,44.21,44.24,44.19,44.24,33400.0,22.3659,22.3811,22.3558,22.3811,33400.0
2007-04-19 15:10:00,44.24,44.27,44.19,44.19,34200.0,22.3811,22.3963,22.3558,22.3558,34200.0
2007-04-19 15:20:00,44.19,44.24,44.19,44.24,40000.0,22.3558,22.3811,22.3558,22.3811,40000.0
2007-04-19 15:30:00,44.25,44.25,44.13,44.16,47200.0,22.3862,22.3862,22.3255,22.3406,47200.0
2007-04-19 15:40:00,44.15,44.18,44.14,44.16,73400.0,22.3356,22.3507,22.3305,22.3406,73400.0
2007-04-19 15:50:00,44.16,44.2,44.15,44.16,114200.0,22.3406,22.3609,22.3356,22.3406,114200.0
2007-04-20 09:30:00,44.49,44.5,43.92,44.27,688000.0,22.5076,22.5126,22.2192,22.3963,688000.0
2007-04-20 09:40:00,44.27,44.51,44.23,44.49,94200.0,22.3963,22.5177,22.376,22.5076,94200.0
2007-04-20 09:50:00,44.48,44.55,44.42,44.49,69400.0,22.5025,22.5379,22.4722,22.5076,69400.0
2007-04-20 10:00:00,44.5,44.63,44.46,44.62,77200.0,22.5126,22.5784,22.4924,22.5733,77200.0
2007-04-20 10:10:00,44.61,44.78,44.61,44.72,93400.0,22.5683,22.6543,22.5683,22.6239,93400.0
2007-04-20 10:20:00,44.72,44.88,44.7,44.76,168800.0,22.6239,22.7049,22.6138,22.6442,168800.0
2007-04-20 10:30:00,44.76,44.76,44.59,44.59,50400.0,22.6442,22.6442,22.5582,22.5582,50400.0
2007-04-20 10:40:00,44.59,44.6,44.5,44.56,52200.0,22.5582,22.5632,22.5126,22.543,52200.0
2007-04-20 10:50:00,44.56,44.61,44.47,44.51,34600.0,22.543,22.5683,22.4975,22.5177,34600.0
2007-04-20 11:00:00,44.51,44.55,44.49,44.51,21000.0,22.5177,22.5379,22.5076,22.5177,21000.0
2007-04-20 11:10:00,44.52,44.52,44.49,44.51,21000.0,22.5228,22.5228,22.5076,22.5177,21000.0
2007-04-20 11:20:00,44.52,44.56,44.47,44.52,37200.0,22.5228,22.543,22.4975,22.5228,37200.0
2007-04-20 11:30:00,44.52,44.57,44.38,44.4,36400.0,22.5228,22.548,22.4519,22.462,36400.0
2007-04-20 11:40:00,44.41,44.5,44.4,44.45,25800.0,22.4671,22.5126,22.462,22.4873,25800.0
2007-04-20 11:50:00,44.46,44.49,44.44,44.46,16800.0,22.4924,22.5076,22.4823,22.4924,16800.0
2007-04-20 12:00:00,44.46,44.48,44.45,44.48,16200.0,22.4924,22.5025,22.4873,22.5025,16200.0
2007-04-20 12:10:00,44.48,44.53,44.47,44.48,19000.0,22.5025,22.5278,22.4975,22.5025,19000.0
2007-04-20 12:20:00,44.47,44.51,44.47,44.51,18200.0,22.4975,22.5177,22.4975,22.5177,18200.0
2007-04-20 12:30:00,44.5,44.5,44.38,44.4,20800.0,22.5126,22.5126,22.4519,22.462,20800.0
2007-04-20 12:40:00,44.4,44.45,44.38,44.45,20600.0,22.462,22.4873,22.4519,22.4873,20600.0
2007-04-20 12:50:00,44.45,44.48,44.4,44.4,31200.0,22.4873,22.5025,22.462,22.462,31200.0
2007-04-20 13:00:00,44.41,44.41,44.35,44.35,13000.0,22.4671,22.4671,22.4367,22.4367,13000.0
2007-04-20 13:10:00,44.35,44.4,44.35,44.39,24200.0,22.4367,22.462,22.4367,22.457,24200.0
2007-04-20 13:20:00,44.38,44.43,44.38,44.38,28600.0,22.4519,22.4772,22.4519,22.4519,28600.0
2007-04-20 13:30:00,44.38,44.43,44.38,44.4,21000.0,22.4519,22.4772,22.4519,22.462,21000.0
2007-04-20 13:40:00,44.39,44.44,44.39,44.44,18800.0,22.457,22.4823,22.457,22.4823,18800.0
2007-04-20 13:50:00,44.44,44.49,44.43,44.49,10000.0,22.4823,22.5076,22.4772,22.5076,10000.0
2007-04-20 14:00:00,44.48,44.52,44.46,44.5,37400.0,22.5025,22.5228,22.4924,22.5126,37400.0
2007-04-20 14:10:00,44.5,44.52,44.47,44.51,24600.0,22.5126,22.5228,22.4975,22.5177,24600.0
2007-04-20 14:20:00,44.52,44.52,44.49,44.49,16600.0,22.5228,22.5228,22.5076,22.5076,16600.0
2007-04-20 14:30:00,44.48,44.48,44.43,44.48,27200.0,22.5025,22.5025,22.4772,22.5025,27200.0
2007-04-20 14:40:00,44.48,44.51,44.47,44.47,34000.0,22.5025,22.5177,22.4975,22.4975,34000.0
2007-04-20 14:50:00,44.47,44.47,44.31,44.35,61000.0,22.4975,22.4975,22.4165,22.4367,61000.0
2007-04-20 15:00:00,44.35,44.4,44.33,44.4,46600.0,22.4367,22.462,22.4266,22.462,46600.0
2007-04-20 15:10:00,44.39,44.44,44.32,44.35,34400.0,22.457,22.4823,22.4216,22.4367,34400.0
2007-04-20 15:20:00,44.35,44.4,44.32,44.38,44200.0,22.4367,22.462,22.4216,22.4519,44200.0
2007-04-20 15:30:00,44.37,44.43,44.33,44.42,45600.0,22.4469,22.4772,22.4266,22.4722,45600.0
2007-04-20 15:40:00,44.43,44.55,44.43,44.5,101200.0,22.4772,22.5379,22.4772,22.5126,101200.0
2007-04-20 15:50:00,44.5,44.55,44.49,44.53,166600.0,22.5126,22.5379,22.5076,22.5278,166600.0
2007-04-23 09:30:00,44.47,44.63,44.23,44.58,80000.0,22.4975,22.5784,22.376,22.5531,80000.0
2007-04-23 09:40:00,44.56,44.6,44.44,44.52,71800.0,22.543,22.5632,22.4823,22.5228,71800.0
2007-04-23 09:50:00,44.55,44.68,44.4,44.65,46200.0,22.5379,22.6037,22.462,22.5885,46200.0
2007-04-23 10:00:00,44.67,44.78,44.66,44.74,68200.0,22.5986,22.6543,22.5936,22.6341,68200.0
2007-04-23 10:10:00,44.71,44.97,44.71,44.96,78400.0,22.6189,22.7504,22.6189,22.7453,78400.0
2007-04-23 10:20:00,44.96,44.97,44.9,44.93,34800.0,22.7453,22.7504,22.715,22.7302,34800.0
2007-04-23 10:30:00,44.92,44.99,44.92,44.97,37800.0,22.7251,22.7605,22.7251,22.7504,37800.0
2007-04-23 10:40:00,44.94,45.06,44.91,45.06,61200.0,22.7352,22.7959,22.7201,22.7959,61200.0
2007-04-23 10:50:00,45.06,45.08,44.99,45.06,81200.0,22.7959,22.8061,22.7605,22.7959,81200.0
2007-04-23 11:00:00,45.04,45.06,44.92,44.93,59200.0,22.7858,22.7959,22.7251,22.7302,59200.0
2007-04-23 11:10:00,44.94,45.01,44.93,44.99,50800.0,22.7352,22.7706,22.7302,22.7605,50800.0
2007-04-23 11:20:00,44.98,45.09,44.97,45.09,52600.0,22.7555,22.8111,22.7504,22.8111,52600.0
2007-04-23 11:30:00,45.09,45.18,45.09,45.15,84200.0,22.8111,22.8566,22.8111,22.8415,84200.0
2007-04-23 11:40:00,45.16,45.23,45.08,45.1,139800.0,22.8465,22.8819,22.8061,22.8162,139800.0
2007-04-23 11:50:00,45.11,45.21,45.07,45.1,116800.0,22.8212,22.8718,22.801,22.8162,116800.0
2007-04-23 12:00:00,45.1,45.21,45.09,45.14,66200.0,22.8162,22.8718,22.8111,22.8364,66200.0
2007-04-23 12:10:00,45.14,45.19,45.14,45.18,44000.0,22.8364,22.8617,22.8364,22.8566,44000.0
2007-04-23 12:20:00,45.19,45.22,45.17,45.19,53200.0,22.8617,22.8769,22.8516,22.8617,53200.0
2007-04-23 12:30:00,45.19,45.23,45.18,45.23,31200.0,22.8617,22.8819,22.8566,22.8819,31200.0
2007-04-23 12:40:00,45.23,45.27,45.21,45.22,44400.0,22.8819,22.9022,22.8718,22.8769,44400.0
2007-04-23 12:50:00,45.22,45.24,45.2,45.24,115800.0,22.8769,22.887,22.8668,22.887,115800.0
2007-04-23 13:00:00,45.25,45.25,45.2,45.2,15400.0,22.8921,22.8921,22.8668,22.8668,15400.0
2007-04-23 13:10:00,45.2,45.24,45.2,45.22,30000.0,22.8668,22.887,22.8668,22.8769,30000.0
2007-04-23 13:20:00,45.22,45.24,45.2,45.21,40400.0,22.8769,22.887,22.8668,22.8718,40400.0
2007-04-23 13:30:00,45.21,45.22,45.18,45.19,26000.0,22.8718,22.8769,22.8566,22.8617,26000.0
2007-04-23 13:40:00,45.19,45.19,45.12,45.15,42200.0,22.8617,22.8617,22.8263,22.8415,42200.0
2007-04-23 13:50:00,45.15,45.17,45.1,45.13,40600.0,22.8415,22.8516,22.8162,22.8314,40600.0
2007-04-23 14:00:00,45.13,45.13,45.02,45.04,59400.0,22.8314,22.8314,22.7757,22.7858,59400.0
2007-04-23 14:10:00,45.05,45.08,44.98,44.99,77200.0,22.7909,22.8061,22.7555,22.7605,77200.0
2007-04-23 14:20:00,44.98,44.99,44.87,44.9,166200.0,22.7555,22.7605,22.6998,22.715,166200.0
2007-04-23 14:30:00,44.9,44.96,44.87,44.92,65400.0,22.715,22.7453,22.6998,22.7251,65400.0
2007-04-23 14:40:00,44.93,45.02,44.93,45.0,75200.0,22.7302,22.7757,22.7302,22.7656,75200.0
2007-04-23 14:50:00,44.99,45.06,44.99,45.01,127000.0,22.7605,22.7959,22.7605,22.7706,127000.0
2007-04-23 15:00:00,44.99,44.99,44.94,44.95,43200.0,22.7605,22.7605,22.7352,22.7403,43200.0
2007-04-23 15:10:00,44.95,44.95,44.86,44.9,93400.0,22.7403,22.7403,22.6948,22.715,93400.0
2007-04-23 15:20:00,44.89,44.95,44.84,44.92,138200.0,22.7099,22.7403,22.6846,22.7251,138200.0
2007-04-23 15:30:00,44.92,44.94,44.88,44.92,59600.0,22.7251,22.7352,22.7049,22.7251,59600.0
2007-04-23 15:40:00,44.91,44.91,44.81,44.85,99600.0,22.7201,22.7201,22.6695,22.6897,99600.0
2007-04-23 15:50:00,44.85,44.93,44.85,44.88,67600.0,22.6897,22.7302,22.6897,22.7049,67600.0
2007-04-24 09:30:00,45.05,45.22,44.96,45.12,63400.0,22.7909,22.8769,22.7453,22.8263,63400.0
2007-04-24 09:40:00,45.11,45.13,45.01,45.05,89200.0,22.8212,22.8314,22.7706,22.7909,89200.0
2007-04-24 09:50:00,45.06,45.08,45.02,45.07,34800.0,22.7959,22.8061,22.7757,22.801,34800.0
2007-04-24 10:00:00,45.07,45.08,44.98,45.02,134000.0,22.801,22.8061,22.7555,22.7757,134000.0
2007-04-24 10:10:00,45.02,45.13,45.02,45.13,63400.0,22.7757,22.8314,22.7757,22.8314,63400.0
2007-04-24 10:20:00,45.12,45.13,45.07,45.12,46800.0,22.8263,22.8314,22.801,22.8263,46800.0
2007-04-24 10:30:00,45.1,45.11,45.07,45.1,42400.0,22.8162,22.8212,22.801,22.8162,42400.0
2007-04-24 10:40:00,45.09,45.1,45.06,45.08,38600.0,22.8111,22.8162,22.7959,22.8061,38600.0
2007-04-24 10:50:00,45.08,45.09,45.03,45.08,29600.0,22.8061,22.8111,22.7808,22.8061,29600.0
2007-04-24 11:00:00,45.07,45.08,45.03,45.04,63200.0,22.801,22.8061,22.7808,22.7858,63200.0
2007-04-24 11:10:00,45.04,45.05,44.92,44.94,44200.0,22.7858,22.7909,22.7251,22.7352,44200.0
2007-04-24 11:20:00,44.94,44.98,44.93,44.98,27600.0,22.7352,22.7555,22.7302,22.7555,27600.0
2007-04-24 11:30:00,44.99,45.02,44.98,45.01,28800.0,22.7605,22.7757,22.7555,22.7706,28800.0
2007-04-24 11:40:00,45.01,45.06,45.01,45.06,36200.0,22.7706,22.7959,22.7706,22.7959,36200.0
2007-04-24 11:50:00,45.07,45.1,45.06,45.06,49000.0,22.801,22.8162,22.7959,22.7959,49000.0
2007-04-24 12:00:00,45.07,45.12,45.05,45.12,72800.0,22.801,22.8263,22.7909,22.8263,72800.0
2007-04-24 12:10:00,45.12,45.13,45.09,45.11,32000.0,22.8263,22.8314,22.8111,22.8212,32000.0
2007-04-24 12:20:00,45.11,45.22,45.11,45.21,63200.0,22.8212,22.8769,22.8212,22.8718,63200.0
2007-04-24 12:30:00,45.2,45.29,45.2,45.27,34200.0,22.8668,22.9123,22.8668,22.9022,34200.0
2007-04-24 12:40:00,45.28,45.3,45.24,45.24,25400.0,22.9072,22.9174,22.887,22.887,25400.0
2007-04-24 12:50:00,45.24,45.27,45.23,45.24,21600.0,22.887,22.9022,22.8819,22.887,21600.0
2007-04-24 13:00:00,45.24,45.24,45.18,45.19,17800.0,22.887,22.887,22.8566,22.8617,17800.0
2007-04-24 13:10:00,45.19,45.2,45.15,45.18,30600.0,22.8617,22.8668,22.8415,22.8566,30600.0
2007-04-24 13:20:00,45.18,45.21,45.13,45.19,24400.0,22.8566,22.8718,22.8314,22.8617,24400.0
2007-04-24 13:30:00,45.19,45.27,45.19,45.27,39000.0,22.8617,22.9022,22.8617,22.9022,39000.0
2007-04-24 13:40:00,45.27,45.29,45.26,45.29,19200.0,22.9022,22.9123,22.8971,22.9123,19200.0
2007-04-24 13:50:00,45.29,45.31,45.27,45.27,26600.0,22.9123,22.9224,22.9022,22.9022,26600.0
2007-04-24 14:00:00,45.27,45.33,45.27,45.33,24400.0,22.9022,22.9325,22.9022,22.9325,24400.0
2007-04-24 14:10:00,45.33,45.35,45.28,45.29,41600.0,22.9325,22.9427,22.9072,22.9123,41600.0
2007-04-24 14:20:00,45.3,45.31,45.2,45.28,42800.0,22.9174,22.9224,22.8668,22.9072,42800.0
2007-04-24 14:30:00,45.28,45.35,45.28,45.34,20400.0,22.9072,22.9427,22.9072,22.9376,20400.0
2007-04-24 14:40:00,45.34,45.34,45.26,45.29,23000.0,22.9376,22.9376,22.8971,22.9123,23000.0
2007-04-24 14:50:00,45.29,45.32,45.27,45.31,17000.0,22.9123,22.9275,22.9022,22.9224,17000.0
2007-04-24 15:00:00,45.32,45.35,45.3,45.3,26400.0,22.9275,22.9427,22.9174,22.9174,26400.0
2007-04-24 15:10:00,45.29,45.3,45.26,45.26,15400.0,22.9123,22.9174,22.8971,22.8971,15400.0
2007-04-24 15:20:00,45.26,45.31,45.26,45.29,22600.0,22.8971,22.9224,22.8971,22.9123,22600.0
2007-04-24 15:30:00,45.29,45.33,45.27,45.31,36000.0,22.9123,22.9325,22.9022,22.9224,36000.0
2007-04-24 15:40:00,45.3,45.31,45.25,45.25,68400.0,22.9174,22.9224,22.8921,22.8921,68400.0
2007-04-24 15:50:00,45.25,45.28,45.22,45.23,151600.0,22.8921,22.9072,22.8769,22.8819,151600.0
2007-04-25 09:30:00,45.44,45.58,45.27,45.41,133200.0,22.9882,23.059,22.9022,22.973,133200.0
2007-04-25 09:40:00,45.44,45.54,45.32,45.41,106800.0,22.9882,23.0388,22.9275,22.973,106800.0
2007-04-25 09:50:00,45.41,45.55,45.38,45.52,38200.0,22.973,23.0438,22.9578,23.0287,38200.0
2007-04-25 10:00:00,45.47,45.53,45.36,45.37,85000.0,23.0034,23.0337,22.9477,22.9528,85000.0
2007-04-25 10:10:00,45.37,45.38,45.21,45.3,66800.0,22.9528,22.9578,22.8718,22.9174,66800.0
2007-04-25 10:20:00,45.3,45.38,45.27,45.38,25600.0,22.9174,22.9578,22.9022,22.9578,25600.0
2007-04-25 10:30:00,45.4,45.4,45.31,45.36,32000.0,22.9679,22.9679,22.9224,22.9477,32000.0
2007-04-25 10:40:00,45.36,45.43,45.34,45.4,25200.0,22.9477,22.9831,22.9376,22.9679,25200.0
2007-04-25 10:50:00,45.43,45.49,45.4,45.4,36400.0,22.9831,23.0135,22.9679,22.9679,36400.0
2007-04-25 11:00:00,45.4,45.43,45.37,45.38,25400.0,22.9679,22.9831,22.9528,22.9578,25400.0
2007-04-25 11:10:00,45.38,45.38,45.32,45.34,22400.0,22.9578,22.9578,22.9275,22.9376,22400.0
2007-04-25 11:20:00,45.35,45.38,45.34,45.38,12800.0,22.9427,22.9578,22.9376,22.9578,12800.0
2007-04-25 11:30:00,45.38,45.44,45.38,45.43,25400.0,22.9578,22.9882,22.9578,22.9831,25400.0
2007-04-25 11:40:00,45.43,45.47,45.4,45.47,20600.0,22.9831,23.0034,22.9679,23.0034,20600.0
2007-04-25 11:50:00,45.47,45.49,45.45,45.49,37000.0,23.0034,23.0135,22.9932,23.0135,37000.0
2007-04-25 12:00:00,45.48,45.51,45.41,45.43,43000.0,23.0084,23.0236,22.973,22.9831,43000.0
2007-04-25 12:10:00,45.44,45.44,45.38,45.4,38200.0,22.9882,22.9882,22.9578,22.9679,38200.0
2007-04-25 12:20:00,45.41,45.43,45.37,45.38,24800.0,22.973,22.9831,22.9528,22.9578,24800.0
2007-04-25 12:30:00,45.38,45.38,45.33,45.35,36600.0,22.9578,22.9578,22.9325,22.9427,36600.0
2007-04-25 12:40:00,45.35,45.38,45.33,45.37,37200.0,22.9427,22.9578,22.9325,22.9528,37200.0
2007-04-25 12:50:00,45.37,45.38,45.31,45.33,36800.0,22.9528,22.9578,22.9224,22.9325,36800.0
2007-04-25 13:00:00,45.33,45.33,45.3,45.32,27800.0,22.9325,22.9325,22.9174,22.9275,27800.0
2007-04-25 13:10:00,45.32,45.32,45.29,45.3,28400.0,22.9275,22.9275,22.9123,22.9174,28400.0
2007-04-25 13:20:00,45.3,45.3,45.26,45.26,27000.0,22.9174,22.9174,22.8971,22.8971,27000.0
2007-04-25 13:30:00,45.25,45.26,45.24,45.24,32200.0,22.8921,22.8971,22.887,22.887,32200.0
2007-04-25 13:40:00,45.24,45.24,45.21,45.21,41800.0,22.887,22.887,22.8718,22.8718,41800.0
2007-04-25 13:50:00,45.21,45.27,45.21,45.27,72600.0,22.8718,22.9022,22.8718,22.9022,72600.0
2007-04-25 14:00:00,45.26,45.26,45.23,45.24,35600.0,22.8971,22.8971,22.8819,22.887,35600.0
2007-04-25 14:10:00,45.24,45.25,45.22,45.24,26000.0,22.887,22.8921,22.8769,22.887,26000.0
2007-04-25 14:20:00,45.24,45.24,45.2,45.2,42200.0,22.887,22.887,22.8668,22.8668,42200.0
2007-04-25 14:30:00,45.2,45.21,45.18,45.19,46400.0,22.8668,22.8718,22.8566,22.8617,46400.0
2007-04-25 14:40:00,45.18,45.2,45.16,45.18,55800.0,22.8566,22.8668,22.8465,22.8566,55800.0
2007-04-25 14:50:00,45.18,45.2,45.12,45.13,56000.0,22.8566,22.8668,22.8263,22.8314,56000.0
2007-04-25 15:00:00,45.13,45.17,45.13,45.15,86400.0,22.8314,22.8516,22.8314,22.8415,86400.0
2007-04-25 15:10:00,45.14,45.15,45.09,45.1,59200.0,22.8364,22.8415,22.8111,22.8162,59200.0
2007-04-25 15:20:00,45.1,45.16,45.09,45.15,84400.0,22.8162,22.8465,22.8111,22.8415,84400.0
2007-04-25 15:30:00,45.14,45.23,45.13,45.23,88400.0,22.8364,22.8819,22.8314,22.8819,88400.0
2007-04-25 15:40:00,45.23,45.26,45.15,45.17,84200.0,22.8819,22.8971,22.8415,22.8516,84200.0
2007-04-25 15:50:00,45.17,45.26,45.17,45.23,130200.0,22.8516,22.8971,22.8516,22.8819,130200.0
2007-04-26 09:30:00,44.88,46.66,44.88,44.98,128600.0,22.7049,23.6054,22.7049,22.7555,128600.0
2007-04-26 09:40:00,44.98,45.25,44.98,45.19,133800.0,22.7555,22.8921,22.7555,22.8617,133800.0
2007-04-26 09:50:00,45.18,45.18,44.97,44.99,64600.0,22.8566,22.8566,22.7504,22.7605,64600.0
2007-04-26 10:00:00,44.99,45.05,44.97,45.04,46200.0,22.7605,22.7909,22.7504,22.7858,46200.0
2007-04-26 10:10:00,45.03,45.04,44.93,44.95,43400.0,22.7808,22.7858,22.7302,22.7403,43400.0
2007-04-26 10:20:00,44.96,44.97,44.8,44.81,72600.0,22.7453,22.7504,22.6644,22.6695,72600.0
2007-04-26 10:30:00,44.82,44.92,44.81,44.81,95000.0,22.6745,22.7251,22.6695,22.6695,95000.0
2007-04-26 10:40:00,44.82,44.85,44.78,44.8,63600.0,22.6745,22.6897,22.6543,22.6644,63600.0
2007-04-26 10:50:00,44.8,44.89,44.8,44.81,73800.0,22.6644,22.7099,22.6644,22.6695,73800.0
2007-04-26 11:00:00,44.8,44.85,44.75,44.84,52200.0,22.6644,22.6897,22.6391,22.6846,52200.0
2007-04-26 11:10:00,44.83,44.85,44.76,44.79,67600.0,22.6796,22.6897,22.6442,22.6593,67600.0
2007-04-26 11:20:00,44.79,44.83,44.75,44.8,62200.0,22.6593,22.6796,22.6391,22.6644,62200.0
2007-04-26 11:30:00,44.8,44.8,44.73,44.79,64400.0,22.6644,22.6644,22.629,22.6593,64400.0
2007-04-26 11:40:00,44.79,44.79,44.74,44.74,31000.0,22.6593,22.6593,22.6341,22.6341,31000.0
2007-04-26 11:50:00,44.74,44.74,44.62,44.66,63200.0,22.6341,22.6341,22.5733,22.5936,63200.0
2007-04-26 12:00:00,44.65,44.67,44.58,44.6,87200.0,22.5885,22.5986,22.5531,22.5632,87200.0
2007-04-26 12:10:00,44.6,44.66,44.6,44.66,31600.0,22.5632,22.5936,22.5632,22.5936,31600.0
2007-04-26 12:20:00,44.66,44.69,44.5,44.5,104200.0,22.5936,22.6088,22.5126,22.5126,104200.0
2007-04-26 12:30:00,44.5,44.64,44.45,44.64,79200.0,22.5126,22.5835,22.4873,22.5835,79200.0
2007-04-26 12:40:00,44.65,44.68,44.6,44.62,52600.0,22.5885,22.6037,22.5632,22.5733,52600.0
2007-04-26 12:50:00,44.62,44.64,44.59,44.59,38400.0,22.5733,22.5835,22.5582,22.5582,38400.0
2007-04-26 13:00:00,44.59,44.6,44.52,44.54,74600.0,22.5582,22.5632,22.5228,22.5329,74600.0
2007-04-26 13:10:00,44.54,44.54,44.45,44.45,70000.0,22.5329,22.5329,22.4873,22.4873,70000.0
2007-04-26 13:20:00,44.44,44.47,44.4,44.41,143400.0,22.4823,22.4975,22.462,22.4671,143400.0
2007-04-26 13:30:00,44.42,44.46,44.42,44.44,40800.0,22.4722,22.4924,22.4722,22.4823,40800.0
2007-04-26 13:40:00,44.44,44.49,44.42,44.46,60200.0,22.4823,22.5076,22.4722,22.4924,60200.0
2007-04-26 13:50:00,44.47,44.48,44.37,44.38,304200.0,22.4975,22.5025,22.4469,22.4519,304200.0
2007-04-26 14:00:00,44.38,44.47,44.38,44.42,47400.0,22.4519,22.4975,22.4519,22.4722,47400.0
2007-04-26 14:10:00,44.42,44.46,44.39,44.41,92000.0,22.4722,22.4924,22.457,22.4671,92000.0
2007-04-26 14:20:00,44.41,44.45,44.39,44.4,90400.0,22.4671,22.4873,22.457,22.462,90400.0
2007-04-26 14:30:00,44.4,44.43,44.38,44.42,58000.0,22.462,22.4772,22.4519,22.4722,58000.0
2007-04-26 14:40:00,44.41,44.42,44.37,44.38,74800.0,22.4671,22.4722,22.4469,22.4519,74800.0
2007-04-26 14:50:00,44.38,44.45,44.34,44.38,173800.0,22.4519,22.4873,22.4317,22.4519,173800.0
2007-04-26 15:00:00,44.38,44.39,44.36,44.36,68200.0,22.4519,22.457,22.4418,22.4418,68200.0
2007-04-26 15:10:00,44.37,44.41,44.35,44.37,59600.0,22.4469,22.4671,22.4367,22.4469,59600.0
2007-04-26 15:20:00,44.37,44.4,44.32,44.35,141600.0,22.4469,22.462,22.4216,22.4367,141600.0
2007-04-26 15:30:00,44.36,44.38,44.35,44.35,103600.0,22.4418,22.4519,22.4367,22.4367,103600.0
2007-04-26 15:40:00,44.35,44.35,44.31,44.33,175600.0,22.4367,22.4367,22.4165,22.4266,175600.0
2007-04-26 15:50:00,44.33,44.33,44.17,44.26,227000.0,22.4266,22.4266,22.3457,22.3912,227000.0
2007-04-27 09:30:00,44.23,44.49,44.08,44.34,217800.0,22.376,22.5076,22.3002,22.4317,217800.0
2007-04-27 09:40:00,44.32,44.33,44.1,44.22,140400.0,22.4216,22.4266,22.3103,22.371,140400.0
2007-04-27 09:50:00,44.21,44.33,43.67,43.87,209400.0,22.3659,22.4266,22.0927,22.1939,209400.0
2007-04-27 10:00:00,43.86,44.07,43.86,43.99,113200.0,22.1889,22.2951,22.1889,22.2546,113200.0
2007-04-27 10:10:00,43.98,44.15,43.9,43.93,339400.0,22.2496,22.3356,22.2091,22.2243,339400.0
2007-04-27 10:20:00,43.93,43.98,43.92,43.96,86800.0,22.2243,22.2496,22.2192,22.2394,86800.0
2007-04-27 10:30:00,43.96,43.96,43.81,43.83,119200.0,22.2394,22.2394,22.1636,22.1737,119200.0
2007-04-27 10:40:00,43.83,43.84,43.65,43.73,148200.0,22.1737,22.1787,22.0826,22.1231,148200.0
2007-04-27 10:50:00,43.73,43.82,43.69,43.82,78000.0,22.1231,22.1686,22.1029,22.1686,78000.0
2007-04-27 11:00:00,43.83,43.83,43.74,43.78,67200.0,22.1737,22.1737,22.1281,22.1484,67200.0
2007-04-27 11:10:00,43.77,43.77,43.7,43.72,50200.0,22.1433,22.1433,22.1079,22.118,50200.0
2007-04-27 11:20:00,43.71,43.76,43.7,43.74,40400.0,22.113,22.1383,22.1079,22.1281,40400.0
2007-04-27 11:30:00,43.74,43.82,43.73,43.82,46200.0,22.1281,22.1686,22.1231,22.1686,46200.0
2007-04-27 11:40:00,43.82,43.88,43.79,43.88,352200.0,22.1686,22.199,22.1534,22.199,352200.0
2007-04-27 11:50:00,43.88,43.92,43.88,43.91,111400.0,22.199,22.2192,22.199,22.2142,111400.0
2007-04-27 12:00:00,43.92,43.92,43.89,43.9,52400.0,22.2192,22.2192,22.204,22.2091,52400.0
2007-04-27 12:10:00,43.9,43.91,43.81,43.85,77000.0,22.2091,22.2142,22.1636,22.1838,77000.0
2007-04-27 12:20:00,43.87,43.87,43.82,43.84,67000.0,22.1939,22.1939,22.1686,22.1787,67000.0
2007-04-27 12:30:00,43.85,43.85,43.82,43.82,51000.0,22.1838,22.1838,22.1686,22.1686,51000.0
2007-04-27 12:40:00,43.82,43.9,43.82,43.84,137800.0,22.1686,22.2091,22.1686,22.1787,137800.0
2007-04-27 12:50:00,43.85,43.85,43.74,43.74,76600.0,22.1838,22.1838,22.1281,22.1281,76600.0
2007-04-27 13:00:00,43.74,43.76,43.73,43.73,51600.0,22.1281,22.1383,22.1231,22.1231,51600.0
2007-04-27 13:10:00,43.74,43.74,43.69,43.69,36600.0,22.1281,22.1281,22.1029,22.1029,36600.0
2007-04-27 13:20:00,43.7,43.73,43.69,43.7,64400.0,22.1079,22.1231,22.1029,22.1079,64400.0
2007-04-27 13:30:00,43.71,43.75,43.7,43.74,67000.0,22.113,22.1332,22.1079,22.1281,67000.0
2007-04-27 13:40:00,43.74,43.76,43.7,43.71,44800.0,22.1281,22.1383,22.1079,22.113,44800.0
2007-04-27 13:50:00,43.71,43.72,43.67,43.68,40200.0,22.113,22.118,22.0927,22.0978,40200.0
2007-04-27 14:00:00,43.68,43.73,43.64,43.68,107200.0,22.0978,22.1231,22.0776,22.0978,107200.0
2007-04-27 14:10:00,43.68,43.74,43.62,43.74,78000.0,22.0978,22.1281,22.0674,22.1281,78000.0
2007-04-27 14:20:00,43.74,43.79,43.72,43.73,68600.0,22.1281,22.1534,22.118,22.1231,68600.0
2007-04-27 14:30:00,43.73,43.75,43.73,43.74,54000.0,22.1231,22.1332,22.1231,22.1281,54000.0
2007-04-27 14:40:00,43.74,43.75,43.71,43.74,69800.0,22.1281,22.1332,22.113,22.1281,69800.0
2007-04-27 14:50:00,43.74,43.76,43.73,43.73,117400.0,22.1281,22.1383,22.1231,22.1231,117400.0
2007-04-27 15:00:00,43.73,43.77,43.69,43.69,116800.0,22.1231,22.1433,22.1029,22.1029,116800.0
2007-04-27 15:10:00,43.69,43.74,43.69,43.73,67000.0,22.1029,22.1281,22.1029,22.1231,67000.0
2007-04-27 15:20:00,43.73,43.78,43.72,43.77,66400.0,22.1231,22.1484,22.118,22.1433,66400.0
2007-04-27 15:30:00,43.77,43.8,43.73,43.73,117200.0,22.1433,22.1585,22.1231,22.1231,117200.0
2007-04-27 15:40:00,43.72,43.73,43.53,43.67,200200.0,22.118,22.1231,22.0219,22.0927,200200.0
2007-04-27 15:50:00,43.68,43.72,43.65,43.72,163400.0,22.0978,22.118,22.0826,22.118,163400.0
2007-04-30 09:30:00,43.82,43.97,43.68,43.83,160600.0,22.1686,22.2445,22.0978,22.1737,160600.0
2007-04-30 09:40:00,43.83,43.92,43.76,43.89,167200.0,22.1737,22.2192,22.1383,22.204,167200.0
2007-04-30 09:50:00,43.88,43.93,43.79,43.82,184200.0,22.199,22.2243,22.1534,22.1686,184200.0
2007-04-30 10:00:00,43.83,43.87,43.71,43.76,139000.0,22.1737,22.1939,22.113,22.1383,139000.0
2007-04-30 10:10:00,43.76,43.88,43.75,43.85,76000.0,22.1383,22.199,22.1332,22.1838,76000.0
2007-04-30 10:20:00,43.84,43.86,43.83,43.83,46400.0,22.1787,22.1889,22.1737,22.1737,46400.0
2007-04-30 10:30:00,43.84,43.85,43.82,43.83,58800.0,22.1787,22.1838,22.1686,22.1737,58800.0
2007-04-30 10:40:00,43.83,43.87,43.82,43.87,37800.0,22.1737,22.1939,22.1686,22.1939,37800.0
2007-04-30 10:50:00,43.87,43.87,43.84,43.85,53200.0,22.1939,22.1939,22.1787,22.1838,53200.0
2007-04-30 11:00:00,43.85,43.85,43.83,43.84,34600.0,22.1838,22.1838,22.1737,22.1787,34600.0
2007-04-30 11:10:00,43.85,43.87,43.82,43.83,39400.0,22.1838,22.1939,22.1686,22.1737,39400.0
2007-04-30 11:20:00,43.84,43.86,43.83,43.85,26600.0,22.1787,22.1889,22.1737,22.1838,26600.0
2007-04-30 11:30:00,43.85,43.87,43.84,43.85,45000.0,22.1838,22.1939,22.1787,22.1838,45000.0
2007-04-30 11:40:00,43.85,43.88,43.83,43.83,44200.0,22.1838,22.199,22.1737,22.1737,44200.0
2007-04-30 11:50:00,43.83,43.85,43.83,43.84,29600.0,22.1737,22.1838,22.1737,22.1787,29600.0
2007-04-30 12:00:00,43.84,43.85,43.82,43.82,42800.0,22.1787,22.1838,22.1686,22.1686,42800.0
2007-04-30 12:10:00,43.82,43.82,43.76,43.77,43800.0,22.1686,22.1686,22.1383,22.1433,43800.0
2007-04-30 12:20:00,43.77,43.77,43.69,43.69,51800.0,22.1433,22.1433,22.1029,22.1029,51800.0
2007-04-30 12:30:00,43.71,43.75,43.71,43.73,32000.0,22.113,22.1332,22.113,22.1231,32000.0
2007-04-30 12:40:00,43.73,43.73,43.65,43.67,39400.0,22.1231,22.1231,22.0826,22.0927,39400.0
2007-04-30 12:50:00,43.67,43.78,43.62,43.74,103000.0,22.0927,22.1484,22.0674,22.1281,103000.0
2007-04-30 13:00:00,43.73,43.79,43.72,43.76,60800.0,22.1231,22.1534,22.118,22.1383,60800.0
2007-04-30 13:10:00,43.77,43.79,43.74,43.76,37800.0,22.1433,22.1534,22.1281,22.1383,37800.0
2007-04-30 13:20:00,43.75,43.77,43.73,43.76,29600.0,22.1332,22.1433,22.1231,22.1383,29600.0
2007-04-30 13:30:00,43.76,43.77,43.73,43.74,21600.0,22.1383,22.1433,22.1231,22.1281,21600.0
2007-04-30 13:40:00,43.74,43.77,43.74,43.75,29200.0,22.1281,22.1433,22.1281,22.1332,29200.0
2007-04-30 13:50:00,43.76,43.76,43.7,43.73,22000.0,22.1383,22.1383,22.1079,22.1231,22000.0
2007-04-30 14:00:00,43.72,43.72,43.65,43.65,29600.0,22.118,22.118,22.0826,22.0826,29600.0
2007-04-30 14:10:00,43.65,43.7,43.65,43.65,58200.0,22.0826,22.1079,22.0826,22.0826,58200.0
2007-04-30 14:20:00,43.64,43.69,43.63,43.67,98800.0,22.0776,22.1029,22.0725,22.0927,98800.0
2007-04-30 14:30:00,43.67,43.7,43.64,43.64,54800.0,22.0927,22.1079,22.0776,22.0776,54800.0
2007-04-30 14:40:00,43.63,43.65,43.57,43.57,53400.0,22.0725,22.0826,22.0421,22.0421,53400.0
2007-04-30 14:50:00,43.57,43.57,43.41,43.48,141600.0,22.0421,22.0421,21.9612,21.9966,141600.0
2007-04-30 15:00:00,43.48,43.49,43.42,43.45,45800.0,21.9966,22.0017,21.9663,21.9814,45800.0
2007-04-30 15:10:00,43.44,43.44,43.3,43.32,71600.0,21.9764,21.9764,21.9056,21.9157,71600.0
2007-04-30 15:20:00,43.32,43.37,43.32,43.35,50600.0,21.9157,21.941,21.9157,21.9308,50600.0
2007-04-30 15:30:00,43.35,43.39,43.33,43.35,89800.0,21.9308,21.9511,21.9207,21.9308,89800.0
2007-04-30 15:40:00,43.34,43.35,43.27,43.29,71200.0,21.9258,21.9308,21.8904,21.9005,71200.0
2007-04-30 15:50:00,43.29,43.3,43.24,43.25,193800.0,21.9005,21.9056,21.8752,21.8803,193800.0
2007-05-01 09:30:00,42.98,43.22,42.89,43.16,147200.0,21.7437,21.8651,21.6981,21.8347,147200.0
2007-05-01 09:40:00,43.16,43.44,43.14,43.37,84800.0,21.8347,21.9764,21.8246,21.941,84800.0
2007-05-01 09:50:00,43.38,43.38,43.06,43.15,56000.0,21.946,21.946,21.7841,21.8297,56000.0
2007-05-01 10:00:00,43.15,43.22,42.92,42.96,135600.0,21.8297,21.8651,21.7133,21.7335,135600.0
2007-05-01 10:10:00,42.98,43.21,42.96,43.21,104800.0,21.7437,21.86,21.7335,21.86,104800.0
2007-05-01 10:20:00,43.21,43.27,43.1,43.2,82600.0,21.86,21.8904,21.8044,21.855,82600.0
2007-05-01 10:30:00,43.2,43.2,43.08,43.12,43000.0,21.855,21.855,21.7943,21.8145,43000.0
2007-05-01 10:40:00,43.12,43.2,43.07,43.2,90400.0,21.8145,21.855,21.7892,21.855,90400.0
2007-05-01 10:50:00,43.21,43.36,43.2,43.33,103200.0,21.86,21.9359,21.855,21.9207,103200.0
2007-05-01 11:00:00,43.33,43.36,43.19,43.2,122400.0,21.9207,21.9359,21.8499,21.855,122400.0
2007-05-01 11:10:00,43.18,43.25,43.16,43.18,64200.0,21.8448,21.8803,21.8347,21.8448,64200.0
2007-05-01 11:20:00,43.18,43.24,43.11,43.22,78000.0,21.8448,21.8752,21.8094,21.8651,78000.0
2007-05-01 11:30:00,43.22,43.38,43.22,43.32,48200.0,21.8651,21.946,21.8651,21.9157,48200.0
2007-05-01 11:40:00,43.31,43.31,43.21,43.23,22200.0,21.9106,21.9106,21.86,21.8701,22200.0
2007-05-01 11:50:00,43.21,43.24,43.18,43.2,31600.0,21.86,21.8752,21.8448,21.855,31600.0
2007-05-01 12:00:00,43.21,43.22,43.19,43.21,119400.0,21.86,21.8651,21.8499,21.86,119400.0
2007-05-01 12:10:00,43.21,43.27,43.15,43.27,141000.0,21.86,21.8904,21.8297,21.8904,141000.0
2007-05-01 12:20:00,43.26,43.26,43.21,43.21,170000.0,21.8853,21.8853,21.86,21.86,170000.0
2007-05-01 12:30:00,43.21,43.24,43.2,43.2,156200.0,21.86,21.8752,21.855,21.855,156200.0
2007-05-01 12:40:00,43.21,43.21,43.16,43.18,133600.0,21.86,21.86,21.8347,21.8448,133600.0
2007-05-01 12:50:00,43.18,43.21,43.16,43.16,193400.0,21.8448,21.86,21.8347,21.8347,193400.0
2007-05-01 13:00:00,43.17,43.17,43.12,43.15,201600.0,21.8398,21.8398,21.8145,21.8297,201600.0
2007-05-01 13:10:00,43.16,43.16,43.12,43.12,116200.0,21.8347,21.8347,21.8145,21.8145,116200.0
2007-05-01 13:20:00,43.12,43.13,43.1,43.12,162800.0,21.8145,21.8195,21.8044,21.8145,162800.0
2007-05-01 13:30:00,43.12,43.19,43.12,43.17,39400.0,21.8145,21.8499,21.8145,21.8398,39400.0
2007-05-01 13:40:00,43.17,43.27,43.17,43.27,23600.0,21.8398,21.8904,21.8398,21.8904,23600.0
2007-05-01 13:50:00,43.27,43.35,43.25,43.33,47800.0,21.8904,21.9308,21.8803,21.9207,47800.0
2007-05-01 14:00:00,43.33,43.36,43.29,43.34,34000.0,21.9207,21.9359,21.9005,21.9258,34000.0
2007-05-01 14:10:00,43.34,43.37,43.31,43.35,34800.0,21.9258,21.941,21.9106,21.9308,34800.0
2007-05-01 14:20:00,43.36,43.41,43.35,43.38,49400.0,21.9359,21.9612,21.9308,21.946,49400.0
2007-05-01 14:30:00,43.38,43.45,43.36,43.38,100400.0,21.946,21.9814,21.9359,21.946,100400.0
2007-05-01 14:40:00,43.38,43.44,43.36,43.41,63400.0,21.946,21.9764,21.9359,21.9612,63400.0
2007-05-01 14:50:00,43.41,43.46,43.37,43.46,44200.0,21.9612,21.9865,21.941,21.9865,44200.0
2007-05-01 15:00:00,43.46,43.49,43.36,43.36,58000.0,21.9865,22.0017,21.9359,21.9359,58000.0
2007-05-01 15:10:00,43.36,43.4,43.34,43.35,46000.0,21.9359,21.9561,21.9258,21.9308,46000.0
2007-05-01 15:20:00,43.35,43.4,43.33,43.35,75600.0,21.9308,21.9561,21.9207,21.9308,75600.0
2007-05-01 15:30:00,43.33,43.38,43.33,43.35,44000.0,21.9207,21.946,21.9207,21.9308,44000.0
2007-05-01 15:40:00,43.35,43.42,43.35,43.4,106200.0,21.9308,21.9663,21.9308,21.9561,106200.0
2007-05-01 15:50:00,43.4,43.43,43.35,43.35,94400.0,21.9561,21.9713,21.9308,21.9308,94400.0
2007-05-02 09:30:00,43.6,43.65,43.45,43.47,84400.0,22.0573,22.0826,21.9814,21.9916,84400.0
2007-05-02 09:40:00,43.47,43.58,43.44,43.48,95800.0,21.9916,22.0472,21.9764,21.9966,95800.0
2007-05-02 09:50:00,43.48,43.54,43.38,43.46,81200.0,21.9966,22.027,21.946,21.9865,81200.0
2007-05-02 10:00:00,43.47,43.54,43.46,43.48,124200.0,21.9916,22.027,21.9865,21.9966,124200.0
2007-05-02 10:10:00,43.48,43.51,43.39,43.45,114400.0,21.9966,22.0118,21.9511,21.9814,114400.0
2007-05-02 10:20:00,43.45,43.62,43.45,43.62,66600.0,21.9814,22.0674,21.9814,22.0674,66600.0
2007-05-02 10:30:00,43.61,43.81,43.59,43.75,142600.0,22.0624,22.1636,22.0523,22.1332,142600.0
2007-05-02 10:40:00,43.74,43.77,43.67,43.72,52800.0,22.1281,22.1433,22.0927,22.118,52800.0
2007-05-02 10:50:00,43.73,43.74,43.65,43.72,52000.0,22.1231,22.1281,22.0826,22.118,52000.0
2007-05-02 11:00:00,43.72,43.74,43.58,43.62,119800.0,22.118,22.1281,22.0472,22.0674,119800.0
2007-05-02 11:10:00,43.6,43.74,43.6,43.71,59400.0,22.0573,22.1281,22.0573,22.113,59400.0
2007-05-02 11:20:00,43.7,43.74,43.68,43.68,61400.0,22.1079,22.1281,22.0978,22.0978,61400.0
2007-05-02 11:30:00,43.66,43.74,43.66,43.69,71600.0,22.0877,22.1281,22.0877,22.1029,71600.0
2007-05-02 11:40:00,43.69,43.82,43.69,43.79,92800.0,22.1029,22.1686,22.1029,22.1534,92800.0
2007-05-02 11:50:00,43.79,43.85,43.77,43.85,121000.0,22.1534,22.1838,22.1433,22.1838,121000.0
2007-05-02 12:00:00,43.85,43.93,43.85,43.91,142000.0,22.1838,22.2243,22.1838,22.2142,142000.0
2007-05-02 12:10:00,43.91,43.94,43.88,43.9,199800.0,22.2142,22.2293,22.199,22.2091,199800.0
2007-05-02 12:20:00,43.9,43.92,43.88,43.91,102200.0,22.2091,22.2192,22.199,22.2142,102200.0
2007-05-02 12:30:00,43.91,43.97,43.88,43.93,128600.0,22.2142,22.2445,22.199,22.2243,128600.0
2007-05-02 12:40:00,43.93,43.99,43.93,43.95,43800.0,22.2243,22.2546,22.2243,22.2344,43800.0
2007-05-02 12:50:00,43.94,43.98,43.93,43.98,155200.0,22.2293,22.2496,22.2243,22.2496,155200.0
2007-05-02 13:00:00,43.98,43.98,43.9,43.9,255400.0,22.2496,22.2496,22.2091,22.2091,255400.0
2007-05-02 13:10:00,43.9,43.92,43.88,43.92,96200.0,22.2091,22.2192,22.199,22.2192,96200.0
2007-05-02 13:20:00,43.93,43.98,43.86,43.86,223600.0,22.2243,22.2496,22.1889,22.1889,223600.0
2007-05-02 13:30:00,43.85,43.92,43.85,43.92,52400.0,22.1838,22.2192,22.1838,22.2192,52400.0
2007-05-02 13:40:00,43.92,43.93,43.87,43.88,107000.0,22.2192,22.2243,22.1939,22.199,107000.0
2007-05-02 13:50:00,43.89,43.93,43.86,43.86,69800.0,22.204,22.2243,22.1889,22.1889,69800.0
2007-05-02 14:00:00,43.86,43.88,43.84,43.85,52600.0,22.1889,22.199,22.1787,22.1838,52600.0
2007-05-02 14:10:00,43.85,43.91,43.85,43.91,73800.0,22.1838,22.2142,22.1838,22.2142,73800.0
2007-05-02 14:20:00,43.91,43.93,43.88,43.91,249800.0,22.2142,22.2243,22.199,22.2142,249800.0
2007-05-02 14:30:00,43.91,43.94,43.88,43.93,230200.0,22.2142,22.2293,22.199,22.2243,230200.0
2007-05-02 14:40:00,43.93,44.02,43.93,43.93,138200.0,22.2243,22.2698,22.2243,22.2243,138200.0
2007-05-02 14:50:00,43.93,43.94,43.92,43.92,92600.0,22.2243,22.2293,22.2192,22.2192,92600.0
2007-05-02 15:00:00,43.92,43.92,43.84,43.84,100400.0,22.2192,22.2192,22.1787,22.1787,100400.0
2007-05-02 15:10:00,43.85,43.87,43.82,43.83,66400.0,22.1838,22.1939,22.1686,22.1737,66400.0
2007-05-02 15:20:00,43.83,43.92,43.77,43.85,128800.0,22.1737,22.2192,22.1433,22.1838,128800.0
2007-05-02 15:30:00,43.85,43.86,43.8,43.8,80400.0,22.1838,22.1889,22.1585,22.1585,80400.0
2007-05-02 15:40:00,43.81,43.82,43.76,43.79,168800.0,22.1636,22.1686,22.1383,22.1534,168800.0
2007-05-02 15:50:00,43.79,43.86,43.74,43.83,192800.0,22.1534,22.1889,22.1281,22.1737,192800.0
2007-05-03 09:30:00,44.13,44.47,44.0,44.07,79000.0,22.3255,22.4975,22.2597,22.2951,79000.0
2007-05-03 09:40:00,44.07,44.08,43.85,44.04,91800.0,22.2951,22.3002,22.1838,22.2799,91800.0
2007-05-03 09:50:00,44.02,44.19,43.93,44.16,53800.0,22.2698,22.3558,22.2243,22.3406,53800.0
2007-05-03 10:00:00,44.14,44.27,43.92,43.99,111600.0,22.3305,22.3963,22.2192,22.2546,111600.0
2007-05-03 10:10:00,43.99,43.99,43.81,43.85,34200.0,22.2546,22.2546,22.1636,22.1838,34200.0
2007-05-03 10:20:00,43.85,43.9,43.72,43.84,69000.0,22.1838,22.2091,22.118,22.1787,69000.0
2007-05-03 10:30:00,43.84,43.96,43.8,43.92,113000.0,22.1787,22.2394,22.1585,22.2192,113000.0
2007-05-03 10:40:00,43.91,43.98,43.88,43.95,53000.0,22.2142,22.2496,22.199,22.2344,53000.0
2007-05-03 10:50:00,43.95,43.99,43.91,43.91,26400.0,22.2344,22.2546,22.2142,22.2142,26400.0
2007-05-03 11:00:00,43.9,44.02,43.84,43.99,40800.0,22.2091,22.2698,22.1787,22.2546,40800.0
2007-05-03 11:10:00,43.98,43.98,43.81,43.84,41400.0,22.2496,22.2496,22.1636,22.1787,41400.0
2007-05-03 11:20:00,43.84,43.85,43.62,43.76,752600.0,22.1787,22.1838,22.0674,22.1383,752600.0
2007-05-03 11:30:00,43.76,43.8,43.76,43.77,15800.0,22.1383,22.1585,22.1383,22.1433,15800.0
2007-05-03 11:40:00,43.74,43.76,43.72,43.74,12600.0,22.1281,22.1383,22.118,22.1281,12600.0
2007-05-03 11:50:00,43.74,43.75,43.72,43.74,49600.0,22.1281,22.1332,22.118,22.1281,49600.0
2007-05-03 12:00:00,43.75,43.85,43.74,43.84,52400.0,22.1332,22.1838,22.1281,22.1787,52400.0
2007-05-03 12:10:00,43.84,43.85,43.8,43.8,35000.0,22.1787,22.1838,22.1585,22.1585,35000.0
2007-05-03 12:20:00,43.78,43.8,43.74,43.76,31400.0,22.1484,22.1585,22.1281,22.1383,31400.0
2007-05-03 12:30:00,43.76,43.79,43.76,43.78,21600.0,22.1383,22.1534,22.1383,22.1484,21600.0
2007-05-03 12:40:00,43.79,43.91,43.79,43.91,25600.0,22.1534,22.2142,22.1534,22.2142,25600.0
2007-05-03 12:50:00,43.92,43.96,43.85,43.92,57600.0,22.2192,22.2394,22.1838,22.2192,57600.0
2007-05-03 13:00:00,43.93,43.95,43.92,43.94,9800.0,22.2243,22.2344,22.2192,22.2293,9800.0
2007-05-03 13:10:00,43.93,43.93,43.88,43.88,22800.0,22.2243,22.2243,22.199,22.199,22800.0
2007-05-03 13:20:00,43.88,43.97,43.88,43.96,27400.0,22.199,22.2445,22.199,22.2394,27400.0
2007-05-03 13:30:00,43.96,43.97,43.9,43.9,23600.0,22.2394,22.2445,22.2091,22.2091,23600.0
2007-05-03 13:40:00,43.9,44.02,43.9,44.01,38600.0,22.2091,22.2698,22.2091,22.2647,38600.0
2007-05-03 13:50:00,44.0,44.06,43.92,43.92,21400.0,22.2597,22.29,22.2192,22.2192,21400.0
2007-05-03 14:00:00,43.92,43.93,43.91,43.91,63000.0,22.2192,22.2243,22.2142,22.2142,63000.0
2007-05-03 14:10:00,43.92,43.98,43.9,43.93,56600.0,22.2192,22.2496,22.2091,22.2243,56600.0
2007-05-03 14:20:00,43.94,43.95,43.87,43.94,44400.0,22.2293,22.2344,22.1939,22.2293,44400.0
2007-05-03 14:30:00,43.94,43.94,43.86,43.86,47600.0,22.2293,22.2293,22.1889,22.1889,47600.0
2007-05-03 14:40:00,43.85,43.87,43.83,43.83,38800.0,22.1838,22.1939,22.1737,22.1737,38800.0
2007-05-03 14:50:00,43.84,43.84,43.82,43.84,56200.0,22.1787,22.1787,22.1686,22.1787,56200.0
2007-05-03 15:00:00,43.84,43.95,43.83,43.93,83200.0,22.1787,22.2344,22.1737,22.2243,83200.0
2007-05-03 15:10:00,43.94,43.96,43.88,43.89,43600.0,22.2293,22.2394,22.199,22.204,43600.0
2007-05-03 15:20:00,43.89,43.92,43.86,43.88,51400.0,22.204,22.2192,22.1889,22.199,51400.0
2007-05-03 15:30:00,43.88,43.94,43.87,43.88,82200.0,22.199,22.2293,22.1939,22.199,82200.0
2007-05-03 15:40:00,43.88,43.88,43.81,43.82,43400.0,22.199,22.199,22.1636,22.1686,43400.0
2007-05-03 15:50:00,43.82,43.85,43.74,43.85,98600.0,22.1686,22.1838,22.1281,22.1838,98600.0
2007-05-04 09:30:00,44.17,44.67,44.02,44.5,144200.0,22.3457,22.5986,22.2698,22.5126,144200.0
2007-05-04 09:40:00,44.51,44.62,44.43,44.52,154200.0,22.5177,22.5733,22.4772,22.5228,154200.0
2007-05-04 09:50:00,44.5,44.91,44.49,44.88,220600.0,22.5126,22.7201,22.5076,22.7049,220600.0
2007-05-04 10:00:00,44.85,45.13,44.84,44.95,296600.0,22.6897,22.8314,22.6846,22.7403,296600.0
2007-05-04 10:10:00,44.95,44.96,44.75,44.88,223000.0,22.7403,22.7453,22.6391,22.7049,223000.0
2007-05-04 10:20:00,44.88,44.88,44.84,44.85,58800.0,22.7049,22.7049,22.6846,22.6897,58800.0
2007-05-04 10:30:00,44.85,44.88,44.83,44.87,101000.0,22.6897,22.7049,22.6796,22.6998,101000.0
2007-05-04 10:40:00,44.86,44.97,44.83,44.96,135200.0,22.6948,22.7504,22.6796,22.7453,135200.0
2007-05-04 10:50:00,44.96,45.05,44.85,44.88,173800.0,22.7453,22.7909,22.6897,22.7049,173800.0
2007-05-04 11:00:00,44.87,44.88,44.81,44.85,82800.0,22.6998,22.7049,22.6695,22.6897,82800.0
2007-05-04 11:10:00,44.84,44.85,44.8,44.82,63400.0,22.6846,22.6897,22.6644,22.6745,63400.0
2007-05-04 11:20:00,44.82,44.82,44.76,44.8,102200.0,22.6745,22.6745,22.6442,22.6644,102200.0
2007-05-04 11:30:00,44.79,44.8,44.77,44.8,98200.0,22.6593,22.6644,22.6492,22.6644,98200.0
2007-05-04 11:40:00,44.78,44.83,44.76,44.8,96200.0,22.6543,22.6796,22.6442,22.6644,96200.0
2007-05-04 11:50:00,44.8,44.82,44.62,44.65,90400.0,22.6644,22.6745,22.5733,22.5885,90400.0
2007-05-04 12:00:00,44.65,44.66,44.58,44.61,44600.0,22.5885,22.5936,22.5531,22.5683,44600.0
2007-05-04 12:10:00,44.62,44.65,44.41,44.44,107600.0,22.5733,22.5885,22.4671,22.4823,107600.0
2007-05-04 12:20:00,44.44,44.47,44.42,44.45,81200.0,22.4823,22.4975,22.4722,22.4873,81200.0
2007-05-04 12:30:00,44.43,44.46,44.23,44.27,91000.0,22.4772,22.4924,22.376,22.3963,91000.0
2007-05-04 12:40:00,44.27,44.47,44.27,44.31,57200.0,22.3963,22.4975,22.3963,22.4165,57200.0
2007-05-04 12:50:00,44.34,44.47,44.33,44.41,41600.0,22.4317,22.4975,22.4266,22.4671,41600.0
2007-05-04 13:00:00,44.42,44.44,44.38,44.44,75400.0,22.4722,22.4823,22.4519,22.4823,75400.0
2007-05-04 13:10:00,44.43,44.46,44.43,44.45,80800.0,22.4772,22.4924,22.4772,22.4873,80800.0
2007-05-04 13:20:00,44.46,44.55,44.45,44.49,48000.0,22.4924,22.5379,22.4873,22.5076,48000.0
2007-05-04 13:30:00,44.49,44.52,44.48,44.49,70400.0,22.5076,22.5228,22.5025,22.5076,70400.0
2007-05-04 13:40:00,44.5,44.59,44.49,44.57,42400.0,22.5126,22.5582,22.5076,22.548,42400.0
2007-05-04 13:50:00,44.57,44.62,44.52,44.54,44800.0,22.548,22.5733,22.5228,22.5329,44800.0
2007-05-04 14:00:00,44.56,44.59,44.52,44.56,61400.0,22.543,22.5582,22.5228,22.543,61400.0
2007-05-04 14:10:00,44.56,44.63,44.55,44.61,52600.0,22.543,22.5784,22.5379,22.5683,52600.0
2007-05-04 14:20:00,44.61,44.63,44.55,44.63,55000.0,22.5683,22.5784,22.5379,22.5784,55000.0
2007-05-04 14:30:00,44.62,44.74,44.62,44.73,65600.0,22.5733,22.6341,22.5733,22.629,65600.0
2007-05-04 14:40:00,44.73,44.8,44.73,44.79,67400.0,22.629,22.6644,22.629,22.6593,67400.0
2007-05-04 14:50:00,44.79,44.82,44.78,44.78,181000.0,22.6593,22.6745,22.6543,22.6543,181000.0
2007-05-04 15:00:00,44.79,44.92,44.79,44.82,239000.0,22.6593,22.7251,22.6593,22.6745,239000.0
2007-05-04 15:10:00,44.82,44.91,44.79,44.83,242600.0,22.6745,22.7201,22.6593,22.6796,242600.0
2007-05-04 15:20:00,44.83,44.88,44.83,44.85,92200.0,22.6796,22.7049,22.6796,22.6897,92200.0
2007-05-04 15:30:00,44.85,44.9,44.82,44.82,210400.0,22.6897,22.715,22.6745,22.6745,210400.0
2007-05-04 15:40:00,44.83,44.85,44.79,44.84,164600.0,22.6796,22.6897,22.6593,22.6846,164600.0
2007-05-04 15:50:00,44.83,44.87,44.77,44.8,154000.0,22.6796,22.6998,22.6492,22.6644,154000.0
2007-05-07 09:30:00,44.95,45.25,44.95,45.16,152600.0,22.7403,22.8921,22.7403,22.8465,152600.0
2007-05-07 09:40:00,45.16,45.37,45.11,45.3,170800.0,22.8465,22.9528,22.8212,22.9174,170800.0
2007-05-07 09:50:00,45.3,45.32,45.2,45.32,129000.0,22.9174,22.9275,22.8668,22.9275,129000.0
2007-05-07 10:00:00,45.33,45.74,45.27,45.49,311000.0,22.9325,23.14,22.9022,23.0135,311000.0
2007-05-07 10:10:00,45.49,45.8,45.38,45.73,212000.0,23.0135,23.1703,22.9578,23.1349,212000.0
2007-05-07 10:20:00,45.72,45.91,45.37,45.47,380600.0,23.1298,23.226,22.9528,23.0034,380600.0
2007-05-07 10:30:00,45.47,45.57,45.34,45.48,79800.0,23.0034,23.0539,22.9376,23.0084,79800.0
2007-05-07 10:40:00,45.48,45.53,45.35,45.4,78800.0,23.0084,23.0337,22.9427,22.9679,78800.0
2007-05-07 10:50:00,45.4,45.48,45.38,45.42,41600.0,22.9679,23.0084,22.9578,22.9781,41600.0
2007-05-07 11:00:00,45.42,45.43,45.23,45.24,114400.0,22.9781,22.9831,22.8819,22.887,114400.0
2007-05-07 11:10:00,45.22,45.41,45.22,45.38,45200.0,22.8769,22.973,22.8769,22.9578,45200.0
2007-05-07 11:20:00,45.38,45.49,45.35,45.47,48000.0,22.9578,23.0135,22.9427,23.0034,48000.0
2007-05-07 11:30:00,45.46,45.56,45.46,45.55,27200.0,22.9983,23.0489,22.9983,23.0438,27200.0
2007-05-07 11:40:00,45.55,45.56,45.49,45.5,33000.0,23.0438,23.0489,23.0135,23.0185,33000.0
2007-05-07 11:50:00,45.5,45.51,45.48,45.48,29400.0,23.0185,23.0236,23.0084,23.0084,29400.0
2007-05-07 12:00:00,45.48,45.51,45.44,45.44,87000.0,23.0084,23.0236,22.9882,22.9882,87000.0
2007-05-07 12:10:00,45.44,45.47,45.4,45.46,72800.0,22.9882,23.0034,22.9679,22.9983,72800.0
2007-05-07 12:20:00,45.46,45.48,45.46,45.48,27600.0,22.9983,23.0084,22.9983,23.0084,27600.0
2007-05-07 12:30:00,45.48,45.49,45.43,45.44,28600.0,23.0084,23.0135,22.9831,22.9882,28600.0
2007-05-07 12:40:00,45.44,45.45,45.37,45.43,36800.0,22.9882,22.9932,22.9528,22.9831,36800.0
2007-05-07 12:50:00,45.44,45.51,45.44,45.49,24200.0,22.9882,23.0236,22.9882,23.0135,24200.0
2007-05-07 13:00:00,45.49,45.49,45.44,45.47,19000.0,23.0135,23.0135,22.9882,23.0034,19000.0
2007-05-07 13:10:00,45.46,45.51,45.46,45.5,35800.0,22.9983,23.0236,22.9983,23.0185,35800.0
2007-05-07 13:20:00,45.5,45.54,45.47,45.49,46600.0,23.0185,23.0388,23.0034,23.0135,46600.0
2007-05-07 13:30:00,45.49,45.49,45.46,45.49,34000.0,23.0135,23.0135,22.9983,23.0135,34000.0
2007-05-07 13:40:00,45.48,45.55,45.48,45.51,44200.0,23.0084,23.0438,23.0084,23.0236,44200.0
2007-05-07 13:50:00,45.51,45.52,45.46,45.47,38600.0,23.0236,23.0287,22.9983,23.0034,38600.0
2007-05-07 14:00:00,45.47,45.48,45.46,45.48,47000.0,23.0034,23.0084,22.9983,23.0084,47000.0
2007-05-07 14:10:00,45.48,45.49,45.44,45.44,117600.0,23.0084,23.0135,22.9882,22.9882,117600.0
2007-05-07 14:20:00,45.44,45.56,45.44,45.49,127600.0,22.9882,23.0489,22.9882,23.0135,127600.0
2007-05-07 14:30:00,45.49,45.54,45.46,45.54,102600.0,23.0135,23.0388,22.9983,23.0388,102600.0
2007-05-07 14:40:00,45.53,45.58,45.53,45.55,26200.0,23.0337,23.059,23.0337,23.0438,26200.0
2007-05-07 14:50:00,45.55,45.56,45.54,45.54,34800.0,23.0438,23.0489,23.0388,23.0388,34800.0
2007-05-07 15:00:00,45.54,45.58,45.54,45.56,54800.0,23.0388,23.059,23.0388,23.0489,54800.0
2007-05-07 15:10:00,45.55,45.63,45.55,45.59,68200.0,23.0438,23.0843,23.0438,23.0641,68200.0
2007-05-07 15:20:00,45.58,45.62,45.58,45.6,61800.0,23.059,23.0792,23.059,23.0691,61800.0
2007-05-07 15:30:00,45.59,45.62,45.57,45.6,81400.0,23.0641,23.0792,23.0539,23.0691,81400.0
2007-05-07 15:40:00,45.6,45.66,45.58,45.63,87600.0,23.0691,23.0995,23.059,23.0843,87600.0
2007-05-07 15:50:00,45.62,45.63,45.55,45.57,101400.0,23.0792,23.0843,23.0438,23.0539,101400.0
2007-05-08 09:30:00,45.49,45.7,45.35,45.38,65000.0,23.0135,23.1197,22.9427,22.9578,65000.0
2007-05-08 09:40:00,45.38,45.45,45.29,45.35,103600.0,22.9578,22.9932,22.9123,22.9427,103600.0
2007-05-08 09:50:00,45.34,45.48,45.34,45.47,36800.0,22.9376,23.0084,22.9376,23.0034,36800.0
2007-05-08 10:00:00,45.47,45.47,45.37,45.39,44000.0,23.0034,23.0034,22.9528,22.9629,44000.0
2007-05-08 10:10:00,45.39,45.42,45.35,45.41,58600.0,22.9629,22.9781,22.9427,22.973,58600.0
2007-05-08 10:20:00,45.4,45.42,45.35,45.39,37200.0,22.9679,22.9781,22.9427,22.9629,37200.0
2007-05-08 10:30:00,45.38,45.41,45.33,45.41,37800.0,22.9578,22.973,22.9325,22.973,37800.0
2007-05-08 10:40:00,45.41,45.41,45.3,45.32,59600.0,22.973,22.973,22.9174,22.9275,59600.0
2007-05-08 10:50:00,45.32,45.34,45.23,45.23,66600.0,22.9275,22.9376,22.8819,22.8819,66600.0
2007-05-08 11:00:00,45.22,45.24,45.11,45.19,58000.0,22.8769,22.887,22.8212,22.8617,58000.0
2007-05-08 11:10:00,45.19,45.24,45.15,45.23,39800.0,22.8617,22.887,22.8415,22.8819,39800.0
2007-05-08 11:20:00,45.22,45.24,45.17,45.17,84600.0,22.8769,22.887,22.8516,22.8516,84600.0
2007-05-08 11:30:00,45.17,45.22,45.17,45.19,72400.0,22.8516,22.8769,22.8516,22.8617,72400.0
2007-05-08 11:40:00,45.19,45.27,45.18,45.24,71400.0,22.8617,22.9022,22.8566,22.887,71400.0
2007-05-08 11:50:00,45.24,45.33,45.24,45.29,14200.0,22.887,22.9325,22.887,22.9123,14200.0
2007-05-08 12:00:00,45.29,45.29,45.2,45.25,26400.0,22.9123,22.9123,22.8668,22.8921,26400.0
2007-05-08 12:10:00,45.26,45.3,45.26,45.27,25000.0,22.8971,22.9174,22.8971,22.9022,25000.0
2007-05-08 12:20:00,45.27,45.27,45.22,45.22,31200.0,22.9022,22.9022,22.8769,22.8769,31200.0
2007-05-08 12:30:00,45.22,45.22,45.17,45.21,16600.0,22.8769,22.8769,22.8516,22.8718,16600.0
2007-05-08 12:40:00,45.22,45.24,45.2,45.24,68400.0,22.8769,22.887,22.8668,22.887,68400.0
2007-05-08 12:50:00,45.23,45.32,45.23,45.31,50400.0,22.8819,22.9275,22.8819,22.9224,50400.0
2007-05-08 13:00:00,45.31,45.34,45.29,45.34,28000.0,22.9224,22.9376,22.9123,22.9376,28000.0
2007-05-08 13:10:00,45.34,45.35,45.29,45.3,37200.0,22.9376,22.9427,22.9123,22.9174,37200.0
2007-05-08 13:20:00,45.31,45.33,45.29,45.32,34400.0,22.9224,22.9325,22.9123,22.9275,34400.0
2007-05-08 13:30:00,45.33,45.34,45.31,45.31,24000.0,22.9325,22.9376,22.9224,22.9224,24000.0
2007-05-08 13:40:00,45.3,45.33,45.29,45.32,20400.0,22.9174,22.9325,22.9123,22.9275,20400.0
2007-05-08 13:50:00,45.32,45.32,45.27,45.27,74800.0,22.9275,22.9275,22.9022,22.9022,74800.0
2007-05-08 14:00:00,45.27,45.27,45.21,45.24,39600.0,22.9022,22.9022,22.8718,22.887,39600.0
2007-05-08 14:10:00,45.24,45.29,45.24,45.27,52600.0,22.887,22.9123,22.887,22.9022,52600.0
2007-05-08 14:20:00,45.26,45.27,45.24,45.24,48200.0,22.8971,22.9022,22.887,22.887,48200.0
2007-05-08 14:30:00,45.24,45.26,45.21,45.23,62600.0,22.887,22.8971,22.8718,22.8819,62600.0
2007-05-08 14:40:00,45.24,45.26,45.2,45.21,53200.0,22.887,22.8971,22.8668,22.8718,53200.0
2007-05-08 14:50:00,45.21,45.21,45.17,45.18,56400.0,22.8718,22.8718,22.8516,22.8566,56400.0
2007-05-08 15:00:00,45.18,45.2,45.11,45.13,104000.0,22.8566,22.8668,22.8212,22.8314,104000.0
2007-05-08 15:10:00,45.14,45.14,45.08,45.12,76000.0,22.8364,22.8364,22.8061,22.8263,76000.0
2007-05-08 15:20:00,45.12,45.15,45.09,45.12,88600.0,22.8263,22.8415,22.8111,22.8263,88600.0
2007-05-08 15:30:00,45.13,45.18,45.11,45.15,97000.0,22.8314,22.8566,22.8212,22.8415,97000.0
2007-05-08 15:40:00,45.15,45.15,45.08,45.1,120000.0,22.8415,22.8415,22.8061,22.8162,120000.0
2007-05-08 15:50:00,45.1,45.13,45.04,45.11,114800.0,22.8162,22.8314,22.7858,22.8212,114800.0
2007-05-09 09:30:00,45.1,45.45,45.03,45.15,97600.0,22.8162,22.9932,22.7808,22.8415,97600.0
2007-05-09 09:40:00,45.17,45.29,45.13,45.26,124000.0,22.8516,22.9123,22.8314,22.8971,124000.0
2007-05-09 09:50:00,45.26,45.39,45.25,45.29,37400.0,22.8971,22.9629,22.8921,22.9123,37400.0
2007-05-09 10:00:00,45.26,45.46,45.25,45.46,92600.0,22.8971,22.9983,22.8921,22.9983,92600.0
2007-05-09 10:10:00,45.45,45.51,45.36,45.38,41000.0,22.9932,23.0236,22.9477,22.9578,41000.0
2007-05-09 10:20:00,45.38,45.43,45.38,45.4,23800.0,22.9578,22.9831,22.9578,22.9679,23800.0
2007-05-09 10:30:00,45.41,45.47,45.38,45.38,43200.0,22.973,23.0034,22.9578,22.9578,43200.0
2007-05-09 10:40:00,45.39,45.43,45.38,45.43,16800.0,22.9629,22.9831,22.9578,22.9831,16800.0
2007-05-09 10:50:00,45.43,45.47,45.43,45.43,30200.0,22.9831,23.0034,22.9831,22.9831,30200.0
2007-05-09 11:00:00,45.43,45.45,45.38,45.39,26800.0,22.9831,22.9932,22.9578,22.9629,26800.0
2007-05-09 11:10:00,45.38,45.44,45.38,45.43,56400.0,22.9578,22.9882,22.9578,22.9831,56400.0
2007-05-09 11:20:00,45.44,45.45,45.41,45.44,23400.0,22.9882,22.9932,22.973,22.9882,23400.0
2007-05-09 11:30:00,45.44,45.45,45.37,45.38,25200.0,22.9882,22.9932,22.9528,22.9578,25200.0
2007-05-09 11:40:00,45.38,45.42,45.38,45.41,28400.0,22.9578,22.9781,22.9578,22.973,28400.0
2007-05-09 11:50:00,45.41,45.41,45.32,45.32,15400.0,22.973,22.973,22.9275,22.9275,15400.0
2007-05-09 12:00:00,45.33,45.46,45.32,45.46,74200.0,22.9325,22.9983,22.9275,22.9983,74200.0
2007-05-09 12:10:00,45.46,45.49,45.44,45.49,91800.0,22.9983,23.0135,22.9882,23.0135,91800.0
2007-05-09 12:20:00,45.49,45.52,45.48,45.49,46800.0,23.0135,23.0287,23.0084,23.0135,46800.0
2007-05-09 12:30:00,45.5,45.53,45.48,45.52,41800.0,23.0185,23.0337,23.0084,23.0287,41800.0
2007-05-09 12:40:00,45.51,45.51,45.48,45.48,30400.0,23.0236,23.0236,23.0084,23.0084,30400.0
2007-05-09 12:50:00,45.47,45.47,45.43,45.44,19400.0,23.0034,23.0034,22.9831,22.9882,19400.0
2007-05-09 13:00:00,45.44,45.45,45.4,45.41,44400.0,22.9882,22.9932,22.9679,22.973,44400.0
2007-05-09 13:10:00,45.4,45.43,45.4,45.42,154400.0,22.9679,22.9831,22.9679,22.9781,154400.0
2007-05-09 13:20:00,45.43,45.45,45.36,45.36,35600.0,22.9831,22.9932,22.9477,22.9477,35600.0
2007-05-09 13:30:00,45.37,45.4,45.36,45.36,21600.0,22.9528,22.9679,22.9477,22.9477,21600.0
2007-05-09 13:40:00,45.35,45.41,45.35,45.37,33000.0,22.9427,22.973,22.9427,22.9528,33000.0
2007-05-09 13:50:00,45.38,45.42,45.38,45.42,22000.0,22.9578,22.9781,22.9578,22.9781,22000.0
2007-05-09 14:00:00,45.42,45.44,45.4,45.43,20200.0,22.9781,22.9882,22.9679,22.9831,20200.0
2007-05-09 14:10:00,45.43,45.48,45.29,45.32,125000.0,22.9831,23.0084,22.9123,22.9275,125000.0
2007-05-09 14:20:00,45.34,45.46,45.2,45.27,142600.0,22.9376,22.9983,22.8668,22.9022,142600.0
2007-05-09 14:30:00,45.27,45.32,45.24,45.27,108200.0,22.9022,22.9275,22.887,22.9022,108200.0
2007-05-09 14:40:00,45.26,45.46,45.23,45.44,105800.0,22.8971,22.9983,22.8819,22.9882,105800.0
2007-05-09 14:50:00,45.44,45.49,45.38,45.39,41200.0,22.9882,23.0135,22.9578,22.9629,41200.0
2007-05-09 15:00:00,45.38,45.44,45.38,45.42,36000.0,22.9578,22.9882,22.9578,22.9781,36000.0
2007-05-09 15:10:00,45.42,45.47,45.38,45.41,82600.0,22.9781,23.0034,22.9578,22.973,82600.0
2007-05-09 15:20:00,45.41,45.45,45.41,45.45,48400.0,22.973,22.9932,22.973,22.9932,48400.0
2007-05-09 15:30:00,45.45,45.45,45.4,45.4,54200.0,22.9932,22.9932,22.9679,22.9679,54200.0
2007-05-09 15:40:00,45.4,45.43,45.32,45.34,93600.0,22.9679,22.9831,22.9275,22.9376,93600.0
2007-05-09 15:50:00,45.35,45.38,45.31,45.32,62600.0,22.9427,22.9578,22.9224,22.9275,62600.0
2007-05-10 09:30:00,45.26,45.46,45.1,45.38,74000.0,22.8971,22.9983,22.8162,22.9578,74000.0
2007-05-10 09:40:00,45.38,45.52,45.3,45.31,71600.0,22.9578,23.0287,22.9174,22.9224,71600.0
2007-05-10 09:50:00,45.31,45.31,45.15,45.24,199400.0,22.9224,22.9224,22.8415,22.887,199400.0
2007-05-10 10:00:00,45.24,45.24,45.15,45.23,38400.0,22.887,22.887,22.8415,22.8819,38400.0
2007-05-10 10:10:00,45.23,45.23,45.18,45.21,36400.0,22.8819,22.8819,22.8566,22.8718,36400.0
2007-05-10 10:20:00,45.21,45.27,45.21,45.21,26600.0,22.8718,22.9022,22.8718,22.8718,26600.0
2007-05-10 10:30:00,45.22,45.23,45.14,45.19,49600.0,22.8769,22.8819,22.8364,22.8617,49600.0
2007-05-10 10:40:00,45.21,45.23,45.14,45.19,28400.0,22.8718,22.8819,22.8364,22.8617,28400.0
2007-05-10 10:50:00,45.18,45.26,45.18,45.26,30200.0,22.8566,22.8971,22.8566,22.8971,30200.0
2007-05-10 11:00:00,45.25,45.33,45.24,45.32,25000.0,22.8921,22.9325,22.887,22.9275,25000.0
2007-05-10 11:10:00,45.32,45.35,45.3,45.32,39400.0,22.9275,22.9427,22.9174,22.9275,39400.0
2007-05-10 11:20:00,45.31,45.31,45.2,45.23,63200.0,22.9224,22.9224,22.8668,22.8819,63200.0
2007-05-10 11:30:00,45.22,45.24,45.12,45.13,54400.0,22.8769,22.887,22.8263,22.8314,54400.0
2007-05-10 11:40:00,45.13,45.18,45.06,45.1,25600.0,22.8314,22.8566,22.7959,22.8162,25600.0
2007-05-10 11:50:00,45.11,45.18,44.94,44.97,77800.0,22.8212,22.8566,22.7352,22.7504,77800.0
2007-05-10 12:00:00,44.95,45.02,44.92,45.02,66800.0,22.7403,22.7757,22.7251,22.7757,66800.0
2007-05-10 12:10:00,45.02,45.05,44.99,45.05,28200.0,22.7757,22.7909,22.7605,22.7909,28200.0
2007-05-10 12:20:00,45.06,45.08,45.01,45.02,40400.0,22.7959,22.8061,22.7706,22.7757,40400.0
2007-05-10 12:30:00,45.04,45.05,44.95,44.97,28600.0,22.7858,22.7909,22.7403,22.7504,28600.0
2007-05-10 12:40:00,44.97,45.06,44.97,45.04,72600.0,22.7504,22.7959,22.7504,22.7858,72600.0
2007-05-10 12:50:00,45.03,45.07,45.01,45.03,17000.0,22.7808,22.801,22.7706,22.7808,17000.0
2007-05-10 13:00:00,45.03,45.03,44.93,44.94,27200.0,22.7808,22.7808,22.7302,22.7352,27200.0
2007-05-10 13:10:00,44.94,44.99,44.92,44.99,29200.0,22.7352,22.7605,22.7251,22.7605,29200.0
2007-05-10 13:20:00,44.98,45.03,44.94,45.01,47400.0,22.7555,22.7808,22.7352,22.7706,47400.0
2007-05-10 13:30:00,45.01,45.01,44.87,44.89,47400.0,22.7706,22.7706,22.6998,22.7099,47400.0
2007-05-10 13:40:00,44.89,44.9,44.84,44.85,34800.0,22.7099,22.715,22.6846,22.6897,34800.0
2007-05-10 13:50:00,44.87,44.93,44.85,44.93,40400.0,22.6998,22.7302,22.6897,22.7302,40400.0
2007-05-10 14:00:00,44.93,44.99,44.92,44.97,45400.0,22.7302,22.7605,22.7251,22.7504,45400.0
2007-05-10 14:10:00,44.97,45.02,44.95,44.95,31200.0,22.7504,22.7757,22.7403,22.7403,31200.0
2007-05-10 14:20:00,44.96,44.99,44.93,44.94,48200.0,22.7453,22.7605,22.7302,22.7352,48200.0
2007-05-10 14:30:00,44.95,44.99,44.94,44.95,39400.0,22.7403,22.7605,22.7352,22.7403,39400.0
2007-05-10 14:40:00,44.94,44.97,44.93,44.95,23600.0,22.7352,22.7504,22.7302,22.7403,23600.0
2007-05-10 14:50:00,44.95,44.97,44.93,44.94,41400.0,22.7403,22.7504,22.7302,22.7352,41400.0
2007-05-10 15:00:00,44.94,44.96,44.91,44.94,58000.0,22.7352,22.7453,22.7201,22.7352,58000.0
2007-05-10 15:10:00,44.94,44.98,44.91,44.94,44200.0,22.7352,22.7555,22.7201,22.7352,44200.0
2007-05-10 15:20:00,44.93,44.97,44.88,44.88,54400.0,22.7302,22.7504,22.7049,22.7049,54400.0
2007-05-10 15:30:00,44.89,44.94,44.82,44.82,56600.0,22.7099,22.7352,22.6745,22.6745,56600.0
2007-05-10 15:40:00,44.82,44.86,44.74,44.81,50400.0,22.6745,22.6948,22.6341,22.6695,50400.0
2007-05-10 15:50:00,44.81,44.81,44.68,44.73,253600.0,22.6695,22.6695,22.6037,22.629,253600.0
2007-05-11 09:30:00,44.85,44.85,44.58,44.69,93000.0,22.6897,22.6897,22.5531,22.6088,93000.0
2007-05-11 09:40:00,44.71,44.75,44.58,44.75,48000.0,22.6189,22.6391,22.5531,22.6391,48000.0
2007-05-11 09:50:00,44.81,44.81,44.73,44.77,51400.0,22.6695,22.6695,22.629,22.6492,51400.0
2007-05-11 10:00:00,44.79,44.84,44.74,44.83,54400.0,22.6593,22.6846,22.6341,22.6796,54400.0
2007-05-11 10:10:00,44.83,44.93,44.81,44.9,38600.0,22.6796,22.7302,22.6695,22.715,38600.0
2007-05-11 10:20:00,44.9,44.93,44.85,44.87,29600.0,22.715,22.7302,22.6897,22.6998,29600.0
2007-05-11 10:30:00,44.87,44.9,44.81,44.85,41200.0,22.6998,22.715,22.6695,22.6897,41200.0
2007-05-11 10:40:00,44.85,44.89,44.79,44.79,51200.0,22.6897,22.7099,22.6593,22.6593,51200.0
2007-05-11 10:50:00,44.8,44.91,44.8,44.88,63600.0,22.6644,22.7201,22.6644,22.7049,63600.0
2007-05-11 11:00:00,44.89,44.92,44.85,44.9,45200.0,22.7099,22.7251,22.6897,22.715,45200.0
2007-05-11 11:10:00,44.9,44.96,44.87,44.87,17800.0,22.715,22.7453,22.6998,22.6998,17800.0
2007-05-11 11:20:00,44.87,44.87,44.82,44.85,37400.0,22.6998,22.6998,22.6745,22.6897,37400.0
2007-05-11 11:30:00,44.85,44.85,44.8,44.8,20400.0,22.6897,22.6897,22.6644,22.6644,20400.0
2007-05-11 11:40:00,44.81,44.81,44.76,44.77,27200.0,22.6695,22.6695,22.6442,22.6492,27200.0
2007-05-11 11:50:00,44.79,44.84,44.75,44.84,43000.0,22.6593,22.6846,22.6391,22.6846,43000.0
2007-05-11 12:00:00,44.84,44.85,44.81,44.81,20000.0,22.6846,22.6897,22.6695,22.6695,20000.0
2007-05-11 12:10:00,44.82,44.88,44.82,44.85,34400.0,22.6745,22.7049,22.6745,22.6897,34400.0
2007-05-11 12:20:00,44.86,44.9,44.85,44.88,37200.0,22.6948,22.715,22.6897,22.7049,37200.0
2007-05-11 12:30:00,44.88,44.89,44.82,44.85,45200.0,22.7049,22.7099,22.6745,22.6897,45200.0
2007-05-11 12:40:00,44.85,44.9,44.85,44.88,36600.0,22.6897,22.715,22.6897,22.7049,36600.0
2007-05-11 12:50:00,44.87,44.92,44.85,44.9,25600.0,22.6998,22.7251,22.6897,22.715,25600.0
2007-05-11 13:00:00,44.9,44.92,44.88,44.9,20200.0,22.715,22.7251,22.7049,22.715,20200.0
2007-05-11 13:10:00,44.91,44.92,44.88,44.89,11600.0,22.7201,22.7251,22.7049,22.7099,11600.0
2007-05-11 13:20:00,44.89,44.94,44.87,44.93,28600.0,22.7099,22.7352,22.6998,22.7302,28600.0
2007-05-11 13:30:00,44.93,44.93,44.86,44.86,26600.0,22.7302,22.7302,22.6948,22.6948,26600.0
2007-05-11 13:40:00,44.87,44.88,44.83,44.83,11400.0,22.6998,22.7049,22.6796,22.6796,11400.0
2007-05-11 13:50:00,44.83,44.85,44.76,44.79,19800.0,22.6796,22.6897,22.6442,22.6593,19800.0
2007-05-11 14:00:00,44.8,44.8,44.76,44.78,23000.0,22.6644,22.6644,22.6442,22.6543,23000.0
2007-05-11 14:10:00,44.79,44.84,44.77,44.81,18000.0,22.6593,22.6846,22.6492,22.6695,18000.0
2007-05-11 14:20:00,44.81,44.84,44.79,44.81,19400.0,22.6695,22.6846,22.6593,22.6695,19400.0
2007-05-11 14:30:00,44.81,44.82,44.77,44.82,27400.0,22.6695,22.6745,22.6492,22.6745,27400.0
2007-05-11 14:40:00,44.81,44.87,44.8,44.85,33000.0,22.6695,22.6998,22.6644,22.6897,33000.0
2007-05-11 14:50:00,44.85,44.85,44.79,44.79,20600.0,22.6897,22.6897,22.6593,22.6593,20600.0
2007-05-11 15:00:00,44.8,44.84,44.79,44.81,32800.0,22.6644,22.6846,22.6593,22.6695,32800.0
2007-05-11 15:10:00,44.8,44.85,44.78,44.82,30400.0,22.6644,22.6897,22.6543,22.6745,30400.0
2007-05-11 15:20:00,44.83,44.85,44.81,44.85,25000.0,22.6796,22.6897,22.6695,22.6897,25000.0
2007-05-11 15:30:00,44.85,44.91,44.8,44.87,52800.0,22.6897,22.7201,22.6644,22.6998,52800.0
2007-05-11 15:40:00,44.87,44.91,44.85,44.88,47400.0,22.6998,22.7201,22.6897,22.7049,47400.0
2007-05-11 15:50:00,44.88,44.98,44.88,44.98,121000.0,22.7049,22.7555,22.7049,22.7555,121000.0
2007-05-14 09:30:00,44.99,45.25,44.95,45.2,36200.0,22.7605,22.8921,22.7403,22.8668,36200.0
2007-05-14 09:40:00,45.19,45.27,45.16,45.25,32600.0,22.8617,22.9022,22.8465,22.8921,32600.0
2007-05-14 09:50:00,45.23,45.23,45.13,45.16,16400.0,22.8819,22.8819,22.8314,22.8465,16400.0
2007-05-14 10:00:00,45.17,45.23,45.17,45.18,23800.0,22.8516,22.8819,22.8516,22.8566,23800.0
2007-05-14 10:10:00,45.19,45.21,45.13,45.16,120200.0,22.8617,22.8718,22.8314,22.8465,120200.0
2007-05-14 10:20:00,45.16,45.27,45.16,45.24,39200.0,22.8465,22.9022,22.8465,22.887,39200.0
2007-05-14 10:30:00,45.23,45.29,45.23,45.27,30800.0,22.8819,22.9123,22.8819,22.9022,30800.0
2007-05-14 10:40:00,45.27,45.3,45.26,45.27,47400.0,22.9022,22.9174,22.8971,22.9022,47400.0
2007-05-14 10:50:00,45.27,45.29,45.23,45.25,31200.0,22.9022,22.9123,22.8819,22.8921,31200.0
2007-05-14 11:00:00,45.27,45.28,45.19,45.19,33600.0,22.9022,22.9072,22.8617,22.8617,33600.0
2007-05-14 11:10:00,45.2,45.25,45.18,45.22,18400.0,22.8668,22.8921,22.8566,22.8769,18400.0
2007-05-14 11:20:00,45.22,45.26,45.19,45.19,22600.0,22.8769,22.8971,22.8617,22.8617,22600.0
2007-05-14 11:30:00,45.18,45.21,45.17,45.17,21200.0,22.8566,22.8718,22.8516,22.8516,21200.0
2007-05-14 11:40:00,45.18,45.24,45.13,45.23,24400.0,22.8566,22.887,22.8314,22.8819,24400.0
2007-05-14 11:50:00,45.23,45.24,45.13,45.16,40800.0,22.8819,22.887,22.8314,22.8465,40800.0
2007-05-14 12:00:00,45.16,45.17,45.13,45.13,29200.0,22.8465,22.8516,22.8314,22.8314,29200.0
2007-05-14 12:10:00,45.13,45.16,45.13,45.13,22000.0,22.8314,22.8465,22.8314,22.8314,22000.0
2007-05-14 12:20:00,45.13,45.13,45.12,45.13,21400.0,22.8314,22.8314,22.8263,22.8314,21400.0
2007-05-14 12:30:00,45.13,45.13,45.12,45.13,31800.0,22.8314,22.8314,22.8263,22.8314,31800.0
2007-05-14 12:40:00,45.13,45.17,45.13,45.15,13400.0,22.8314,22.8516,22.8314,22.8415,13400.0
2007-05-14 12:50:00,45.15,45.15,45.13,45.13,11400.0,22.8415,22.8415,22.8314,22.8314,11400.0
2007-05-14 13:00:00,45.13,45.15,45.13,45.13,9800.0,22.8314,22.8415,22.8314,22.8314,9800.0
2007-05-14 13:10:00,45.14,45.15,45.07,45.08,24800.0,22.8364,22.8415,22.801,22.8061,24800.0
2007-05-14 13:20:00,45.09,45.1,45.06,45.09,11600.0,22.8111,22.8162,22.7959,22.8111,11600.0
2007-05-14 13:30:00,45.1,45.1,44.97,44.98,26400.0,22.8162,22.8162,22.7504,22.7555,26400.0
2007-05-14 13:40:00,44.99,45.03,44.94,44.94,34200.0,22.7605,22.7808,22.7352,22.7352,34200.0
2007-05-14 13:50:00,44.94,44.99,44.92,44.94,36400.0,22.7352,22.7605,22.7251,22.7352,36400.0
2007-05-14 14:00:00,44.94,44.94,44.82,44.85,21800.0,22.7352,22.7352,22.6745,22.6897,21800.0
2007-05-14 14:10:00,44.84,44.92,44.84,44.9,43200.0,22.6846,22.7251,22.6846,22.715,43200.0
2007-05-14 14:20:00,44.88,44.96,44.88,44.95,23800.0,22.7049,22.7453,22.7049,22.7403,23800.0
2007-05-14 14:30:00,44.95,44.97,44.94,44.96,24600.0,22.7403,22.7504,22.7352,22.7453,24600.0
2007-05-14 14:40:00,44.96,45.04,44.94,44.99,53600.0,22.7453,22.7858,22.7352,22.7605,53600.0
2007-05-14 14:50:00,45.0,45.03,44.88,44.93,2373600.0,22.7656,22.7808,22.7049,22.7302,2373600.0
2007-05-14 15:00:00,44.93,45.02,44.93,45.0,52200.0,22.7302,22.7757,22.7302,22.7656,52200.0
2007-05-14 15:10:00,45.0,45.09,45.0,45.06,31800.0,22.7656,22.8111,22.7656,22.7959,31800.0
2007-05-14 15:20:00,45.06,45.11,45.06,45.08,31400.0,22.7959,22.8212,22.7959,22.8061,31400.0
2007-05-14 15:30:00,45.08,45.12,45.06,45.1,39400.0,22.8061,22.8263,22.7959,22.8162,39400.0
2007-05-14 15:40:00,45.1,45.16,45.08,45.13,52600.0,22.8162,22.8465,22.8061,22.8314,52600.0
2007-05-14 15:50:00,45.13,45.15,45.09,45.15,78200.0,22.8314,22.8415,22.8111,22.8415,78200.0
2007-05-15 09:30:00,45.41,45.67,45.41,45.62,154000.0,22.973,23.1045,22.973,23.0792,154000.0
2007-05-15 09:40:00,45.63,45.91,45.62,45.82,218600.0,23.0843,23.226,23.0792,23.1804,218600.0
2007-05-15 09:50:00,45.82,45.87,45.74,45.84,95200.0,23.1804,23.2057,23.14,23.1905,95200.0
2007-05-15 10:00:00,45.85,45.98,45.85,45.95,105200.0,23.1956,23.2614,23.1956,23.2462,105200.0
2007-05-15 10:10:00,45.95,46.3,45.95,46.27,218200.0,23.2462,23.4233,23.2462,23.4081,218200.0
2007-05-15 10:20:00,46.27,46.48,46.2,46.34,363200.0,23.4081,23.5143,23.3727,23.4435,363200.0
2007-05-15 10:30:00,46.35,46.46,46.19,46.24,245000.0,23.4486,23.5042,23.3676,23.3929,245000.0
2007-05-15 10:40:00,46.24,46.35,46.2,46.29,111200.0,23.3929,23.4486,23.3727,23.4182,111200.0
2007-05-15 10:50:00,46.27,46.34,46.18,46.22,121200.0,23.4081,23.4435,23.3625,23.3828,121200.0
2007-05-15 11:00:00,46.22,46.23,46.16,46.2,100800.0,23.3828,23.3878,23.3524,23.3727,100800.0
2007-05-15 11:10:00,46.2,46.32,46.19,46.29,101400.0,23.3727,23.4334,23.3676,23.4182,101400.0
2007-05-15 11:20:00,46.29,46.49,46.28,46.44,129400.0,23.4182,23.5194,23.4131,23.4941,129400.0
2007-05-15 11:30:00,46.45,46.45,46.31,46.35,57600.0,23.4991,23.4991,23.4283,23.4486,57600.0
2007-05-15 11:40:00,46.35,46.42,46.31,46.38,59600.0,23.4486,23.484,23.4283,23.4637,59600.0
2007-05-15 11:50:00,46.38,46.39,46.32,46.33,34800.0,23.4637,23.4688,23.4334,23.4384,34800.0
2007-05-15 12:00:00,46.32,46.35,46.29,46.32,55600.0,23.4334,23.4486,23.4182,23.4334,55600.0
2007-05-15 12:10:00,46.33,46.36,46.3,46.31,55000.0,23.4384,23.4536,23.4233,23.4283,55000.0
2007-05-15 12:20:00,46.31,46.38,46.31,46.37,46400.0,23.4283,23.4637,23.4283,23.4587,46400.0
2007-05-15 12:30:00,46.37,46.37,46.24,46.24,30200.0,23.4587,23.4587,23.3929,23.3929,30200.0
2007-05-15 12:40:00,46.24,46.27,46.13,46.13,49200.0,23.3929,23.4081,23.3373,23.3373,49200.0
2007-05-15 12:50:00,46.13,46.2,46.11,46.12,49200.0,23.3373,23.3727,23.3271,23.3322,49200.0
2007-05-15 13:00:00,46.12,46.22,46.11,46.22,87000.0,23.3322,23.3828,23.3271,23.3828,87000.0
2007-05-15 13:10:00,46.21,46.24,45.98,46.13,123600.0,23.3777,23.3929,23.2614,23.3373,123600.0
2007-05-15 13:20:00,46.15,46.25,46.15,46.23,80000.0,23.3474,23.398,23.3474,23.3878,80000.0
2007-05-15 13:30:00,46.23,46.24,46.13,46.14,50400.0,23.3878,23.3929,23.3373,23.3423,50400.0
2007-05-15 13:40:00,46.14,46.2,46.08,46.13,100600.0,23.3423,23.3727,23.312,23.3373,100600.0
2007-05-15 13:50:00,46.14,46.17,46.07,46.08,103400.0,23.3423,23.3575,23.3069,23.312,103400.0
2007-05-15 14:00:00,46.08,46.08,46.0,46.05,42200.0,23.312,23.312,23.2715,23.2968,42200.0
2007-05-15 14:10:00,46.05,46.05,45.95,45.98,56600.0,23.2968,23.2968,23.2462,23.2614,56600.0
2007-05-15 14:20:00,45.99,46.06,45.97,46.03,73800.0,23.2664,23.3018,23.2563,23.2867,73800.0
2007-05-15 14:30:00,46.04,46.09,46.02,46.05,73400.0,23.2917,23.317,23.2816,23.2968,73400.0
2007-05-15 14:40:00,46.05,46.07,45.89,45.91,89000.0,23.2968,23.3069,23.2158,23.226,89000.0
2007-05-15 14:50:00,45.9,45.94,45.82,45.88,106600.0,23.2209,23.2411,23.1804,23.2108,106600.0
2007-05-15 15:00:00,45.87,45.93,45.86,45.92,59200.0,23.2057,23.2361,23.2007,23.231,59200.0
2007-05-15 15:10:00,45.93,45.98,45.87,45.94,76600.0,23.2361,23.2614,23.2057,23.2411,76600.0
2007-05-15 15:20:00,45.95,45.98,45.9,45.96,99200.0,23.2462,23.2614,23.2209,23.2513,99200.0
2007-05-15 15:30:00,45.94,45.98,45.9,45.94,81400.0,23.2411,23.2614,23.2209,23.2411,81400.0
2007-05-15 15:40:00,45.94,45.97,45.84,45.9,69200.0,23.2411,23.2563,23.1905,23.2209,69200.0
2007-05-15 15:50:00,45.91,45.92,45.85,45.89,55400.0,23.226,23.231,23.1956,23.2158,55400.0
2007-05-16 09:30:00,46.08,46.9,45.9,46.34,73800.0,23.312,23.7268,23.2209,23.4435,73800.0
2007-05-16 09:40:00,46.33,46.33,46.12,46.24,64600.0,23.4384,23.4384,23.3322,23.3929,64600.0
2007-05-16 09:50:00,46.22,46.22,46.05,46.08,50400.0,23.3828,23.3828,23.2968,23.312,50400.0
2007-05-16 10:00:00,46.05,46.19,46.04,46.17,33600.0,23.2968,23.3676,23.2917,23.3575,33600.0
2007-05-16 10:10:00,46.16,46.4,46.15,46.38,86600.0,23.3524,23.4738,23.3474,23.4637,86600.0
2007-05-16 10:20:00,46.35,46.37,46.19,46.24,31400.0,23.4486,23.4587,23.3676,23.3929,31400.0
2007-05-16 10:30:00,46.24,46.24,46.15,46.24,97200.0,23.3929,23.3929,23.3474,23.3929,97200.0
2007-05-16 10:40:00,46.25,46.35,46.23,46.34,81000.0,23.398,23.4486,23.3878,23.4435,81000.0
2007-05-16 10:50:00,46.35,46.5,46.32,46.48,113600.0,23.4486,23.5244,23.4334,23.5143,113600.0
2007-05-16 11:00:00,46.47,46.47,46.3,46.35,54400.0,23.5093,23.5093,23.4233,23.4486,54400.0
2007-05-16 11:10:00,46.38,46.38,46.31,46.37,37200.0,23.4637,23.4637,23.4283,23.4587,37200.0
2007-05-16 11:20:00,46.37,46.38,46.33,46.38,62800.0,23.4587,23.4637,23.4384,23.4637,62800.0
2007-05-16 11:30:00,46.38,46.43,46.35,46.41,54600.0,23.4637,23.489,23.4486,23.4789,54600.0
2007-05-16 11:40:00,46.41,46.45,46.35,46.35,38400.0,23.4789,23.4991,23.4486,23.4486,38400.0
2007-05-16 11:50:00,46.36,46.45,46.35,46.44,36600.0,23.4536,23.4991,23.4486,23.4941,36600.0
2007-05-16 12:00:00,46.45,46.45,46.35,46.37,57200.0,23.4991,23.4991,23.4486,23.4587,57200.0
2007-05-16 12:10:00,46.38,46.4,46.37,46.38,39000.0,23.4637,23.4738,23.4587,23.4637,39000.0
2007-05-16 12:20:00,46.38,46.43,46.38,46.42,33000.0,23.4637,23.489,23.4637,23.484,33000.0
2007-05-16 12:30:00,46.42,46.44,46.37,46.42,40400.0,23.484,23.4941,23.4587,23.484,40400.0
2007-05-16 12:40:00,46.42,46.42,46.35,46.38,36000.0,23.484,23.484,23.4486,23.4637,36000.0
2007-05-16 12:50:00,46.38,46.48,46.38,46.48,36000.0,23.4637,23.5143,23.4637,23.5143,36000.0
2007-05-16 13:00:00,46.48,46.49,46.41,46.42,36200.0,23.5143,23.5194,23.4789,23.484,36200.0
2007-05-16 13:10:00,46.4,46.43,46.38,46.4,23800.0,23.4738,23.489,23.4637,23.4738,23800.0
2007-05-16 13:20:00,46.4,46.43,46.34,46.35,20000.0,23.4738,23.489,23.4435,23.4486,20000.0
2007-05-16 13:30:00,46.36,46.4,46.35,46.37,28400.0,23.4536,23.4738,23.4486,23.4587,28400.0
2007-05-16 13:40:00,46.37,46.45,46.34,46.43,40800.0,23.4587,23.4991,23.4435,23.489,40800.0
2007-05-16 13:50:00,46.43,46.45,46.37,46.37,25600.0,23.489,23.4991,23.4587,23.4587,25600.0
2007-05-16 14:00:00,46.37,46.44,46.35,46.44,21200.0,23.4587,23.4941,23.4486,23.4941,21200.0
2007-05-16 14:10:00,46.46,46.46,46.4,46.4,29600.0,23.5042,23.5042,23.4738,23.4738,29600.0
2007-05-16 14:20:00,46.4,46.42,46.37,46.41,33000.0,23.4738,23.484,23.4587,23.4789,33000.0
2007-05-16 14:30:00,46.4,46.42,46.35,46.36,23800.0,23.4738,23.484,23.4486,23.4536,23800.0
2007-05-16 14:40:00,46.37,46.42,46.35,46.4,28400.0,23.4587,23.484,23.4486,23.4738,28400.0
2007-05-16 14:50:00,46.41,46.41,46.37,46.4,22000.0,23.4789,23.4789,23.4587,23.4738,22000.0
2007-05-16 15:00:00,46.39,46.4,46.35,46.37,34000.0,23.4688,23.4738,23.4486,23.4587,34000.0
2007-05-16 15:10:00,46.38,46.38,46.32,46.32,44000.0,23.4637,23.4637,23.4334,23.4334,44000.0
2007-05-16 15:20:00,46.33,46.36,46.29,46.32,52000.0,23.4384,23.4536,23.4182,23.4334,52000.0
2007-05-16 15:30:00,46.32,46.37,46.29,46.35,69400.0,23.4334,23.4587,23.4182,23.4486,69400.0
2007-05-16 15:40:00,46.34,46.41,46.34,46.39,55800.0,23.4435,23.4789,23.4435,23.4688,55800.0
2007-05-16 15:50:00,46.38,46.43,46.37,46.39,91600.0,23.4637,23.489,23.4587,23.4688,91600.0
2007-05-17 09:30:00,46.19,46.27,46.12,46.2,48200.0,23.3676,23.4081,23.3322,23.3727,48200.0
2007-05-17 09:40:00,46.2,46.23,46.02,46.11,64200.0,23.3727,23.3878,23.2816,23.3271,64200.0
2007-05-17 09:50:00,46.12,46.12,45.87,45.93,71000.0,23.3322,23.3322,23.2057,23.2361,71000.0
2007-05-17 10:00:00,45.89,46.04,45.85,45.96,76800.0,23.2158,23.2917,23.1956,23.2513,76800.0
2007-05-17 10:10:00,45.95,46.1,45.93,46.02,33200.0,23.2462,23.3221,23.2361,23.2816,33200.0
2007-05-17 10:20:00,46.02,46.04,45.99,45.99,58200.0,23.2816,23.2917,23.2664,23.2664,58200.0
2007-05-17 10:30:00,45.99,45.99,45.91,45.93,31600.0,23.2664,23.2664,23.226,23.2361,31600.0
2007-05-17 10:40:00,45.93,45.93,45.82,45.86,27000.0,23.2361,23.2361,23.1804,23.2007,27000.0
2007-05-17 10:50:00,45.85,45.91,45.85,45.9,25400.0,23.1956,23.226,23.1956,23.2209,25400.0
2007-05-17 11:00:00,45.92,45.97,45.9,45.9,25400.0,23.231,23.2563,23.2209,23.2209,25400.0
2007-05-17 11:10:00,45.89,45.9,45.85,45.85,19400.0,23.2158,23.2209,23.1956,23.1956,19400.0
2007-05-17 11:20:00,45.85,45.88,45.82,45.88,42600.0,23.1956,23.2108,23.1804,23.2108,42600.0
2007-05-17 11:30:00,45.87,45.88,45.83,45.83,29000.0,23.2057,23.2108,23.1855,23.1855,29000.0
2007-05-17 11:40:00,45.83,45.85,45.81,45.81,141000.0,23.1855,23.1956,23.1754,23.1754,141000.0
2007-05-17 11:50:00,45.81,45.81,45.73,45.77,60200.0,23.1754,23.1754,23.1349,23.1551,60200.0
2007-05-17 12:00:00,45.77,45.79,45.75,45.77,13800.0,23.1551,23.1652,23.145,23.1551,13800.0
2007-05-17 12:10:00,45.77,45.79,45.75,45.76,20000.0,23.1551,23.1652,23.145,23.1501,20000.0
2007-05-17 12:20:00,45.75,45.76,45.71,45.74,20600.0,23.145,23.1501,23.1248,23.14,20600.0
2007-05-17 12:30:00,45.75,45.76,45.62,45.63,30600.0,23.145,23.1501,23.0792,23.0843,30600.0
2007-05-17 12:40:00,45.64,45.67,45.56,45.59,57800.0,23.0894,23.1045,23.0489,23.0641,57800.0
2007-05-17 12:50:00,45.59,45.62,45.56,45.57,42200.0,23.0641,23.0792,23.0489,23.0539,42200.0
2007-05-17 13:00:00,45.58,45.58,45.52,45.56,44000.0,23.059,23.059,23.0287,23.0489,44000.0
2007-05-17 13:10:00,45.56,45.56,45.52,45.54,57400.0,23.0489,23.0489,23.0287,23.0388,57400.0
2007-05-17 13:20:00,45.54,45.63,45.54,45.6,38800.0,23.0388,23.0843,23.0388,23.0691,38800.0
2007-05-17 13:30:00,45.61,45.63,45.56,45.56,38800.0,23.0742,23.0843,23.0489,23.0489,38800.0
2007-05-17 13:40:00,45.56,45.59,45.55,45.57,21400.0,23.0489,23.0641,23.0438,23.0539,21400.0
2007-05-17 13:50:00,45.57,45.6,45.55,45.58,29600.0,23.0539,23.0691,23.0438,23.059,29600.0
2007-05-17 14:00:00,45.59,45.59,45.55,45.57,15400.0,23.0641,23.0641,23.0438,23.0539,15400.0
2007-05-17 14:10:00,45.57,45.62,45.54,45.62,48600.0,23.0539,23.0792,23.0388,23.0792,48600.0
2007-05-17 14:20:00,45.61,45.64,45.6,45.64,38200.0,23.0742,23.0894,23.0691,23.0894,38200.0
2007-05-17 14:30:00,45.64,45.65,45.62,45.62,34800.0,23.0894,23.0944,23.0792,23.0792,34800.0
2007-05-17 14:40:00,45.63,45.64,45.59,45.6,36600.0,23.0843,23.0894,23.0641,23.0691,36600.0
2007-05-17 14:50:00,45.6,45.71,45.6,45.68,64600.0,23.0691,23.1248,23.0691,23.1096,64600.0
2007-05-17 15:00:00,45.69,45.78,45.67,45.7,61200.0,23.1147,23.1602,23.1045,23.1197,61200.0
2007-05-17 15:10:00,45.7,45.79,45.7,45.76,47000.0,23.1197,23.1652,23.1197,23.1501,47000.0
2007-05-17 15:20:00,45.76,45.76,45.66,45.66,62600.0,23.1501,23.1501,23.0995,23.0995,62600.0
2007-05-17 15:30:00,45.66,45.67,45.59,45.6,75000.0,23.0995,23.1045,23.0641,23.0691,75000.0
2007-05-17 15:40:00,45.6,45.63,45.59,45.62,52200.0,23.0691,23.0843,23.0641,23.0792,52200.0
2007-05-17 15:50:00,45.62,45.62,45.56,45.56,84600.0,23.0792,23.0792,23.0489,23.0489,84600.0
2007-05-18 09:30:00,45.69,45.84,45.69,45.74,333400.0,23.1147,23.1905,23.1147,23.14,333400.0
2007-05-18 09:40:00,45.73,45.76,45.69,45.71,42400.0,23.1349,23.1501,23.1147,23.1248,42400.0
2007-05-18 09:50:00,45.7,45.82,45.7,45.79,38000.0,23.1197,23.1804,23.1197,23.1652,38000.0
2007-05-18 10:00:00,45.81,45.88,45.72,45.81,39000.0,23.1754,23.2108,23.1298,23.1754,39000.0
2007-05-18 10:10:00,45.82,45.88,45.76,45.85,42200.0,23.1804,23.2108,23.1501,23.1956,42200.0
2007-05-18 10:20:00,45.85,45.85,45.8,45.81,24000.0,23.1956,23.1956,23.1703,23.1754,24000.0
2007-05-18 10:30:00,45.8,45.85,45.79,45.79,33200.0,23.1703,23.1956,23.1652,23.1652,33200.0
2007-05-18 10:40:00,45.79,45.81,45.73,45.79,40400.0,23.1652,23.1754,23.1349,23.1652,40400.0
2007-05-18 10:50:00,45.78,45.82,45.78,45.81,10600.0,23.1602,23.1804,23.1602,23.1754,10600.0
2007-05-18 11:00:00,45.81,45.87,45.79,45.85,27800.0,23.1754,23.2057,23.1652,23.1956,27800.0
2007-05-18 11:10:00,45.85,45.88,45.83,45.87,31400.0,23.1956,23.2108,23.1855,23.2057,31400.0
2007-05-18 11:20:00,45.88,45.88,45.85,45.85,15600.0,23.2108,23.2108,23.1956,23.1956,15600.0
2007-05-18 11:30:00,45.87,45.9,45.84,45.87,32200.0,23.2057,23.2209,23.1905,23.2057,32200.0
2007-05-18 11:40:00,45.87,45.88,45.81,45.82,10200.0,23.2057,23.2108,23.1754,23.1804,10200.0
2007-05-18 11:50:00,45.82,45.87,45.8,45.87,13400.0,23.1804,23.2057,23.1703,23.2057,13400.0
2007-05-18 12:00:00,45.86,45.9,45.85,45.85,25200.0,23.2007,23.2209,23.1956,23.1956,25200.0
2007-05-18 12:10:00,45.85,45.9,45.82,45.9,20200.0,23.1956,23.2209,23.1804,23.2209,20200.0
2007-05-18 12:20:00,45.9,45.96,45.89,45.94,42600.0,23.2209,23.2513,23.2158,23.2411,42600.0
2007-05-18 12:30:00,45.93,45.97,45.92,45.95,11200.0,23.2361,23.2563,23.231,23.2462,11200.0
2007-05-18 12:40:00,45.96,46.02,45.96,46.0,16800.0,23.2513,23.2816,23.2513,23.2715,16800.0
2007-05-18 12:50:00,46.0,46.08,46.0,46.04,17400.0,23.2715,23.312,23.2715,23.2917,17400.0
2007-05-18 13:00:00,46.03,46.05,45.99,46.03,21600.0,23.2867,23.2968,23.2664,23.2867,21600.0
2007-05-18 13:10:00,46.02,46.02,46.0,46.0,20200.0,23.2816,23.2816,23.2715,23.2715,20200.0
2007-05-18 13:20:00,46.01,46.01,45.95,45.98,14200.0,23.2765,23.2765,23.2462,23.2614,14200.0
2007-05-18 13:30:00,45.99,46.01,45.95,45.95,15400.0,23.2664,23.2765,23.2462,23.2462,15400.0
2007-05-18 13:40:00,45.96,46.02,45.95,46.02,13200.0,23.2513,23.2816,23.2462,23.2816,13200.0
2007-05-18 13:50:00,46.02,46.03,45.99,45.99,8600.0,23.2816,23.2867,23.2664,23.2664,8600.0
2007-05-18 14:00:00,45.99,46.01,45.97,46.0,11400.0,23.2664,23.2765,23.2563,23.2715,11400.0
2007-05-18 14:10:00,46.0,46.02,45.98,46.02,14000.0,23.2715,23.2816,23.2614,23.2816,14000.0
2007-05-18 14:20:00,46.02,46.1,46.02,46.07,27400.0,23.2816,23.3221,23.2816,23.3069,27400.0
2007-05-18 14:30:00,46.07,46.08,45.94,45.95,33000.0,23.3069,23.312,23.2411,23.2462,33000.0
2007-05-18 14:40:00,45.94,45.94,45.9,45.92,15600.0,23.2411,23.2411,23.2209,23.231,15600.0
2007-05-18 14:50:00,45.92,46.02,45.92,45.95,30600.0,23.231,23.2816,23.231,23.2462,30600.0
2007-05-18 15:00:00,45.94,45.97,45.92,45.94,15000.0,23.2411,23.2563,23.231,23.2411,15000.0
2007-05-18 15:10:00,45.94,45.98,45.93,45.98,29200.0,23.2411,23.2614,23.2361,23.2614,29200.0
2007-05-18 15:20:00,45.97,46.0,45.92,45.92,25800.0,23.2563,23.2715,23.231,23.231,25800.0
2007-05-18 15:30:00,45.93,45.99,45.93,45.97,40600.0,23.2361,23.2664,23.2361,23.2563,40600.0
2007-05-18 15:40:00,45.97,46.13,45.97,46.07,123000.0,23.2563,23.3373,23.2563,23.3069,123000.0
2007-05-18 15:50:00,46.07,46.19,46.02,46.17,201000.0,23.3069,23.3676,23.2816,23.3575,201000.0
2007-05-21 09:30:00,46.05,46.17,45.99,45.99,49400.0,23.2968,23.3575,23.2664,23.2664,49400.0
2007-05-21 09:40:00,46.02,46.08,46.01,46.02,28000.0,23.2816,23.312,23.2765,23.2816,28000.0
2007-05-21 09:50:00,46.02,46.07,45.93,45.95,38400.0,23.2816,23.3069,23.2361,23.2462,38400.0
2007-05-21 10:00:00,45.95,45.95,45.81,45.82,35800.0,23.2462,23.2462,23.1754,23.1804,35800.0
2007-05-21 10:10:00,45.82,45.84,45.76,45.77,35600.0,23.1804,23.1905,23.1501,23.1551,35600.0
2007-05-21 10:20:00,45.77,45.79,45.68,45.68,100200.0,23.1551,23.1652,23.1096,23.1096,100200.0
2007-05-21 10:30:00,45.68,45.69,45.59,45.59,44800.0,23.1096,23.1147,23.0641,23.0641,44800.0
2007-05-21 10:40:00,45.6,45.6,45.52,45.58,25400.0,23.0691,23.0691,23.0287,23.059,25400.0
2007-05-21 10:50:00,45.59,45.59,45.44,45.49,59200.0,23.0641,23.0641,22.9882,23.0135,59200.0
2007-05-21 11:00:00,45.49,45.58,45.49,45.55,27600.0,23.0135,23.059,23.0135,23.0438,27600.0
2007-05-21 11:10:00,45.56,45.66,45.55,45.65,28600.0,23.0489,23.0995,23.0438,23.0944,28600.0
2007-05-21 11:20:00,45.65,45.71,45.62,45.71,25600.0,23.0944,23.1248,23.0792,23.1248,25600.0
2007-05-21 11:30:00,45.7,45.77,45.67,45.76,31200.0,23.1197,23.1551,23.1045,23.1501,31200.0
2007-05-21 11:40:00,45.76,45.81,45.74,45.74,26400.0,23.1501,23.1754,23.14,23.14,26400.0
2007-05-21 11:50:00,45.76,45.79,45.75,45.76,26000.0,23.1501,23.1652,23.145,23.1501,26000.0
2007-05-21 12:00:00,45.76,45.83,45.74,45.82,17800.0,23.1501,23.1855,23.14,23.1804,17800.0
2007-05-21 12:10:00,45.83,45.93,45.83,45.91,19400.0,23.1855,23.2361,23.1855,23.226,19400.0
2007-05-21 12:20:00,45.92,45.96,45.91,45.92,17800.0,23.231,23.2513,23.226,23.231,17800.0
2007-05-21 12:30:00,45.91,45.93,45.91,45.91,31400.0,23.226,23.2361,23.226,23.226,31400.0
2007-05-21 12:40:00,45.91,45.91,45.85,45.9,15400.0,23.226,23.226,23.1956,23.2209,15400.0
2007-05-21 12:50:00,45.9,45.9,45.87,45.87,10600.0,23.2209,23.2209,23.2057,23.2057,10600.0
2007-05-21 13:00:00,45.87,45.95,45.87,45.94,16800.0,23.2057,23.2462,23.2057,23.2411,16800.0
2007-05-21 13:10:00,45.93,45.96,45.91,45.95,14000.0,23.2361,23.2513,23.226,23.2462,14000.0
2007-05-21 13:20:00,45.96,46.0,45.96,45.99,12600.0,23.2513,23.2715,23.2513,23.2664,12600.0
2007-05-21 13:30:00,45.99,45.99,45.92,45.92,16000.0,23.2664,23.2664,23.231,23.231,16000.0
2007-05-21 13:40:00,45.92,45.92,45.87,45.88,7200.0,23.231,23.231,23.2057,23.2108,7200.0
2007-05-21 13:50:00,45.9,45.94,45.89,45.94,14400.0,23.2209,23.2411,23.2158,23.2411,14400.0
2007-05-21 14:00:00,45.94,45.94,45.92,45.94,10800.0,23.2411,23.2411,23.231,23.2411,10800.0
2007-05-21 14:10:00,45.94,45.98,45.94,45.94,12600.0,23.2411,23.2614,23.2411,23.2411,12600.0
2007-05-21 14:20:00,45.95,45.95,45.9,45.91,10600.0,23.2462,23.2462,23.2209,23.226,10600.0
2007-05-21 14:30:00,45.92,45.97,45.92,45.97,14800.0,23.231,23.2563,23.231,23.2563,14800.0
2007-05-21 14:40:00,45.97,46.04,45.97,45.99,26800.0,23.2563,23.2917,23.2563,23.2664,26800.0
2007-05-21 14:50:00,46.0,46.01,45.91,45.91,26400.0,23.2715,23.2765,23.226,23.226,26400.0
2007-05-21 15:00:00,45.92,45.95,45.85,45.88,25800.0,23.231,23.2462,23.1956,23.2108,25800.0
2007-05-21 15:10:00,45.9,45.94,45.87,45.91,14000.0,23.2209,23.2411,23.2057,23.226,14000.0
2007-05-21 15:20:00,45.9,45.92,45.82,45.82,30200.0,23.2209,23.231,23.1804,23.1804,30200.0
2007-05-21 15:30:00,45.83,45.93,45.83,45.93,27000.0,23.1855,23.2361,23.1855,23.2361,27000.0
2007-05-21 15:40:00,45.93,45.94,45.88,45.92,28800.0,23.2361,23.2411,23.2108,23.231,28800.0
2007-05-21 15:50:00,45.93,45.93,45.85,45.88,52400.0,23.2361,23.2361,23.1956,23.2108,52400.0
2007-05-22 09:30:00,45.94,45.94,45.8,45.89,28800.0,23.2411,23.2411,23.1703,23.2158,28800.0
2007-05-22 09:40:00,45.9,45.92,45.68,45.69,37600.0,23.2209,23.231,23.1096,23.1147,37600.0
2007-05-22 09:50:00,45.68,45.76,45.66,45.72,21000.0,23.1096,23.1501,23.0995,23.1298,21000.0
2007-05-22 10:00:00,45.72,45.79,45.7,45.72,43000.0,23.1298,23.1652,23.1197,23.1298,43000.0
2007-05-22 10:10:00,45.72,45.74,45.63,45.65,41800.0,23.1298,23.14,23.0843,23.0944,41800.0
2007-05-22 10:20:00,45.63,45.67,45.59,45.67,72600.0,23.0843,23.1045,23.0641,23.1045,72600.0
2007-05-22 10:30:00,45.65,45.69,45.58,45.58,77400.0,23.0944,23.1147,23.059,23.059,77400.0
2007-05-22 10:40:00,45.59,45.65,45.57,45.58,50600.0,23.0641,23.0944,23.0539,23.059,50600.0
2007-05-22 10:50:00,45.57,45.6,45.52,45.54,59800.0,23.0539,23.0691,23.0287,23.0388,59800.0
2007-05-22 11:00:00,45.54,45.56,45.5,45.56,53800.0,23.0388,23.0489,23.0185,23.0489,53800.0
2007-05-22 11:10:00,45.56,45.56,45.48,45.49,28200.0,23.0489,23.0489,23.0084,23.0135,28200.0
2007-05-22 11:20:00,45.5,45.54,45.49,45.51,58200.0,23.0185,23.0388,23.0135,23.0236,58200.0
2007-05-22 11:30:00,45.51,45.52,45.47,45.48,29000.0,23.0236,23.0287,23.0034,23.0084,29000.0
2007-05-22 11:40:00,45.49,45.49,45.44,45.45,35000.0,23.0135,23.0135,22.9882,22.9932,35000.0
2007-05-22 11:50:00,45.45,45.46,45.42,45.44,28200.0,22.9932,22.9983,22.9781,22.9882,28200.0
2007-05-22 12:00:00,45.44,45.44,45.32,45.41,46600.0,22.9882,22.9882,22.9275,22.973,46600.0
2007-05-22 12:10:00,45.42,45.53,45.42,45.52,19000.0,22.9781,23.0337,22.9781,23.0287,19000.0
2007-05-22 12:20:00,45.52,45.65,45.51,45.63,46400.0,23.0287,23.0944,23.0236,23.0843,46400.0
2007-05-22 12:30:00,45.63,45.73,45.62,45.68,26800.0,23.0843,23.1349,23.0792,23.1096,26800.0
2007-05-22 12:40:00,45.69,45.74,45.67,45.73,25600.0,23.1147,23.14,23.1045,23.1349,25600.0
2007-05-22 12:50:00,45.73,45.81,45.72,45.8,21800.0,23.1349,23.1754,23.1298,23.1703,21800.0
2007-05-22 13:00:00,45.8,45.92,45.79,45.92,42800.0,23.1703,23.231,23.1652,23.231,42800.0
2007-05-22 13:10:00,45.91,45.93,45.82,45.84,24000.0,23.226,23.2361,23.1804,23.1905,24000.0
2007-05-22 13:20:00,45.84,45.85,45.81,45.81,23000.0,23.1905,23.1956,23.1754,23.1754,23000.0
2007-05-22 13:30:00,45.81,45.82,45.79,45.8,16200.0,23.1754,23.1804,23.1652,23.1703,16200.0
2007-05-22 13:40:00,45.79,45.84,45.79,45.82,10800.0,23.1652,23.1905,23.1652,23.1804,10800.0
2007-05-22 13:50:00,45.82,45.94,45.82,45.84,27400.0,23.1804,23.2411,23.1804,23.1905,27400.0
2007-05-22 14:00:00,45.86,45.9,45.85,45.9,15200.0,23.2007,23.2209,23.1956,23.2209,15200.0
2007-05-22 14:10:00,45.91,45.95,45.91,45.91,24200.0,23.226,23.2462,23.226,23.226,24200.0
2007-05-22 14:20:00,45.91,45.92,45.88,45.89,16000.0,23.226,23.231,23.2108,23.2158,16000.0
2007-05-22 14:30:00,45.89,45.91,45.87,45.87,34000.0,23.2158,23.226,23.2057,23.2057,34000.0
2007-05-22 14:40:00,45.87,45.87,45.82,45.83,19200.0,23.2057,23.2057,23.1804,23.1855,19200.0
2007-05-22 14:50:00,45.83,45.85,45.82,45.84,17000.0,23.1855,23.1956,23.1804,23.1905,17000.0
2007-05-22 15:00:00,45.84,45.85,45.78,45.8,102200.0,23.1905,23.1956,23.1602,23.1703,102200.0
2007-05-22 15:10:00,45.79,45.79,45.69,45.74,51800.0,23.1652,23.1652,23.1147,23.14,51800.0
2007-05-22 15:20:00,45.75,45.78,45.71,45.74,45200.0,23.145,23.1602,23.1248,23.14,45200.0
2007-05-22 15:30:00,45.73,45.74,45.66,45.73,39000.0,23.1349,23.14,23.0995,23.1349,39000.0
2007-05-22 15:40:00,45.73,45.76,45.66,45.67,32800.0,23.1349,23.1501,23.0995,23.1045,32800.0
2007-05-22 15:50:00,45.67,45.68,45.58,45.58,104800.0,23.1045,23.1096,23.059,23.059,104800.0
2007-05-23 09:30:00,45.57,45.6,45.46,45.5,39400.0,23.0539,23.0691,22.9983,23.0185,39400.0
2007-05-23 09:40:00,45.5,45.69,45.5,45.64,29800.0,23.0185,23.1147,23.0185,23.0894,29800.0
2007-05-23 09:50:00,45.68,45.68,45.55,45.56,109400.0,23.1096,23.1096,23.0438,23.0489,109400.0
2007-05-23 10:00:00,45.57,45.62,45.49,45.52,83200.0,23.0539,23.0792,23.0135,23.0287,83200.0
2007-05-23 10:10:00,45.52,45.52,45.05,45.24,297200.0,23.0287,23.0287,22.7909,22.887,297200.0
2007-05-23 10:20:00,45.24,45.25,45.07,45.16,117400.0,22.887,22.8921,22.801,22.8465,117400.0
2007-05-23 10:30:00,45.16,45.24,45.12,45.15,62400.0,22.8465,22.887,22.8263,22.8415,62400.0
2007-05-23 10:40:00,45.16,45.24,45.1,45.12,54400.0,22.8465,22.887,22.8162,22.8263,54400.0
2007-05-23 10:50:00,45.12,45.17,45.09,45.11,28800.0,22.8263,22.8516,22.8111,22.8212,28800.0
2007-05-23 11:00:00,45.12,45.12,45.05,45.05,79800.0,22.8263,22.8263,22.7909,22.7909,79800.0
2007-05-23 11:10:00,45.04,45.05,44.95,44.96,88400.0,22.7858,22.7909,22.7403,22.7453,88400.0
2007-05-23 11:20:00,44.96,45.04,44.96,45.01,31400.0,22.7453,22.7858,22.7453,22.7706,31400.0
2007-05-23 11:30:00,45.01,45.01,44.96,44.98,62400.0,22.7706,22.7706,22.7453,22.7555,62400.0
2007-05-23 11:40:00,44.99,45.01,44.98,45.01,34400.0,22.7605,22.7706,22.7555,22.7706,34400.0
2007-05-23 11:50:00,45.01,45.02,44.92,44.92,71600.0,22.7706,22.7757,22.7251,22.7251,71600.0
2007-05-23 12:00:00,44.92,44.92,44.87,44.87,48400.0,22.7251,22.7251,22.6998,22.6998,48400.0
2007-05-23 12:10:00,44.88,44.88,44.79,44.83,35200.0,22.7049,22.7049,22.6593,22.6796,35200.0
2007-05-23 12:20:00,44.84,44.94,44.82,44.93,39200.0,22.6846,22.7352,22.6745,22.7302,39200.0
2007-05-23 12:30:00,44.94,44.95,44.83,44.84,112400.0,22.7352,22.7403,22.6796,22.6846,112400.0
2007-05-23 12:40:00,44.83,44.83,44.69,44.76,46600.0,22.6796,22.6796,22.6088,22.6442,46600.0
2007-05-23 12:50:00,44.77,44.83,44.74,44.76,26800.0,22.6492,22.6796,22.6341,22.6442,26800.0
2007-05-23 13:00:00,44.76,44.81,44.72,44.81,84600.0,22.6442,22.6695,22.6239,22.6695,84600.0
2007-05-23 13:10:00,44.8,44.83,44.79,44.79,47000.0,22.6644,22.6796,22.6593,22.6593,47000.0
2007-05-23 13:20:00,44.79,44.84,44.79,44.83,45200.0,22.6593,22.6846,22.6593,22.6796,45200.0
2007-05-23 13:30:00,44.83,44.89,44.83,44.89,51200.0,22.6796,22.7099,22.6796,22.7099,51200.0
2007-05-23 13:40:00,44.89,44.92,44.86,44.86,65200.0,22.7099,22.7251,22.6948,22.6948,65200.0
2007-05-23 13:50:00,44.86,44.86,44.79,44.8,101200.0,22.6948,22.6948,22.6593,22.6644,101200.0
2007-05-23 14:00:00,44.8,44.8,44.74,44.76,198000.0,22.6644,22.6644,22.6341,22.6442,198000.0
2007-05-23 14:10:00,44.76,44.77,44.72,44.72,163000.0,22.6442,22.6492,22.6239,22.6239,163000.0
2007-05-23 14:20:00,44.71,44.71,44.43,44.44,168600.0,22.6189,22.6189,22.4772,22.4823,168600.0
2007-05-23 14:30:00,44.44,44.48,44.34,44.36,116800.0,22.4823,22.5025,22.4317,22.4418,116800.0
2007-05-23 14:40:00,44.37,44.37,44.22,44.3,186000.0,22.4469,22.4469,22.371,22.4115,186000.0
2007-05-23 14:50:00,44.31,44.57,44.28,44.56,184000.0,22.4165,22.548,22.4013,22.543,184000.0
2007-05-23 15:00:00,44.56,44.63,44.4,44.56,183800.0,22.543,22.5784,22.462,22.543,183800.0
2007-05-23 15:10:00,44.55,44.6,44.49,44.59,116600.0,22.5379,22.5632,22.5076,22.5582,116600.0
2007-05-23 15:20:00,44.59,44.6,44.48,44.48,83800.0,22.5582,22.5632,22.5025,22.5025,83800.0
2007-05-23 15:30:00,44.48,44.49,44.33,44.34,197400.0,22.5025,22.5076,22.4266,22.4317,197400.0
2007-05-23 15:40:00,44.33,44.34,44.15,44.19,258600.0,22.4266,22.4317,22.3356,22.3558,258600.0
2007-05-23 15:50:00,44.19,44.31,44.15,44.16,232200.0,22.3558,22.4165,22.3356,22.3406,232200.0
2007-05-24 09:30:00,44.48,44.86,44.38,44.48,195400.0,22.5025,22.6948,22.4519,22.5025,195400.0
2007-05-24 09:40:00,44.52,44.53,44.24,44.31,178800.0,22.5228,22.5278,22.3811,22.4165,178800.0
2007-05-24 09:50:00,44.31,44.38,44.18,44.34,188000.0,22.4165,22.4519,22.3507,22.4317,188000.0
2007-05-24 10:00:00,44.35,44.52,44.18,44.2,175200.0,22.4367,22.5228,22.3507,22.3609,175200.0
2007-05-24 10:10:00,44.18,44.21,43.95,43.98,166600.0,22.3507,22.3659,22.2344,22.2496,166600.0
2007-05-24 10:20:00,43.97,43.99,43.66,43.98,427200.0,22.2445,22.2546,22.0877,22.2496,427200.0
2007-05-24 10:30:00,43.99,44.12,43.95,43.95,186600.0,22.2546,22.3204,22.2344,22.2344,186600.0
2007-05-24 10:40:00,43.95,43.97,43.64,43.71,134400.0,22.2344,22.2445,22.0776,22.113,134400.0
2007-05-24 10:50:00,43.71,43.74,43.59,43.59,123800.0,22.113,22.1281,22.0523,22.0523,123800.0
2007-05-24 11:00:00,43.59,43.74,43.57,43.67,98200.0,22.0523,22.1281,22.0421,22.0927,98200.0
2007-05-24 11:10:00,43.67,43.67,43.53,43.56,102400.0,22.0927,22.0927,22.0219,22.0371,102400.0
2007-05-24 11:20:00,43.55,43.6,43.46,43.5,145800.0,22.032,22.0573,21.9865,22.0067,145800.0
2007-05-24 11:30:00,43.51,43.59,43.45,43.45,131600.0,22.0118,22.0523,21.9814,21.9814,131600.0
2007-05-24 11:40:00,43.46,43.49,43.39,43.4,81000.0,21.9865,22.0017,21.9511,21.9561,81000.0
2007-05-24 11:50:00,43.41,43.59,43.4,43.59,69800.0,21.9612,22.0523,21.9561,22.0523,69800.0
2007-05-24 12:00:00,43.59,43.75,43.59,43.66,86400.0,22.0523,22.1332,22.0523,22.0877,86400.0
2007-05-24 12:10:00,43.65,43.71,43.57,43.57,28800.0,22.0826,22.113,22.0421,22.0421,28800.0
2007-05-24 12:20:00,43.58,43.62,43.52,43.58,46600.0,22.0472,22.0674,22.0169,22.0472,46600.0
2007-05-24 12:30:00,43.58,43.63,43.43,43.43,74200.0,22.0472,22.0725,21.9713,21.9713,74200.0
2007-05-24 12:40:00,43.43,43.6,43.41,43.56,39400.0,21.9713,22.0573,21.9612,22.0371,39400.0
2007-05-24 12:50:00,43.57,43.57,43.51,43.55,39600.0,22.0421,22.0421,22.0118,22.032,39600.0
2007-05-24 13:00:00,43.56,43.56,43.43,43.43,48800.0,22.0371,22.0371,21.9713,21.9713,48800.0
2007-05-24 13:10:00,43.44,43.56,43.43,43.54,83400.0,21.9764,22.0371,21.9713,22.027,83400.0
2007-05-24 13:20:00,43.54,43.55,43.41,43.43,109000.0,22.027,22.032,21.9612,21.9713,109000.0
2007-05-24 13:30:00,43.43,43.43,43.34,43.35,59600.0,21.9713,21.9713,21.9258,21.9308,59600.0
2007-05-24 13:40:00,43.35,43.4,43.34,43.35,68000.0,21.9308,21.9561,21.9258,21.9308,68000.0
2007-05-24 13:50:00,43.35,43.38,43.34,43.37,95400.0,21.9308,21.946,21.9258,21.941,95400.0
2007-05-24 14:00:00,43.38,43.38,43.23,43.23,78600.0,21.946,21.946,21.8701,21.8701,78600.0
2007-05-24 14:10:00,43.23,43.26,43.06,43.1,165200.0,21.8701,21.8853,21.7841,21.8044,165200.0
2007-05-24 14:20:00,43.09,43.09,42.88,42.94,173600.0,21.7993,21.7993,21.6931,21.7234,173600.0
2007-05-24 14:30:00,42.93,42.93,42.57,42.61,192600.0,21.7184,21.7184,21.5362,21.5565,192600.0
2007-05-24 14:40:00,42.62,42.74,42.52,42.65,338000.0,21.5615,21.6222,21.5109,21.5767,338000.0
2007-05-24 14:50:00,42.67,42.8,42.65,42.71,179200.0,21.5868,21.6526,21.5767,21.6071,179200.0
2007-05-24 15:00:00,42.71,42.87,42.71,42.8,216600.0,21.6071,21.688,21.6071,21.6526,216600.0
2007-05-24 15:10:00,42.8,42.84,42.76,42.79,134600.0,21.6526,21.6728,21.6324,21.6475,134600.0
2007-05-24 15:20:00,42.77,42.88,42.77,42.83,223000.0,21.6374,21.6931,21.6374,21.6678,223000.0
2007-05-24 15:30:00,42.83,42.88,42.81,42.83,176000.0,21.6678,21.6931,21.6577,21.6678,176000.0
2007-05-24 15:40:00,42.83,42.9,42.82,42.87,203400.0,21.6678,21.7032,21.6627,21.688,203400.0
2007-05-24 15:50:00,42.87,42.94,42.85,42.89,210400.0,21.688,21.7234,21.6779,21.6981,210400.0
2007-05-25 09:30:00,42.85,43.27,42.09,43.02,118800.0,21.6779,21.8904,21.2934,21.7639,118800.0
2007-05-25 09:40:00,43.02,43.21,42.81,43.14,173600.0,21.7639,21.86,21.6577,21.8246,173600.0
2007-05-25 09:50:00,43.14,43.19,42.96,42.98,112000.0,21.8246,21.8499,21.7335,21.7437,112000.0
2007-05-25 10:00:00,42.99,43.01,42.83,42.9,158400.0,21.7487,21.7588,21.6678,21.7032,158400.0
2007-05-25 10:10:00,42.88,42.9,42.76,42.77,107400.0,21.6931,21.7032,21.6324,21.6374,107400.0
2007-05-25 10:20:00,42.77,42.89,42.67,42.85,117800.0,21.6374,21.6981,21.5868,21.6779,117800.0
2007-05-25 10:30:00,42.85,43.12,42.85,43.12,119600.0,21.6779,21.8145,21.6779,21.8145,119600.0
2007-05-25 10:40:00,43.12,43.28,43.12,43.25,108600.0,21.8145,21.8954,21.8145,21.8803,108600.0
2007-05-25 10:50:00,43.26,43.29,43.16,43.22,79400.0,21.8853,21.9005,21.8347,21.8651,79400.0
2007-05-25 11:00:00,43.22,43.31,43.19,43.23,72600.0,21.8651,21.9106,21.8499,21.8701,72600.0
2007-05-25 11:10:00,43.24,43.3,43.22,43.27,50400.0,21.8752,21.9056,21.8651,21.8904,50400.0
2007-05-25 11:20:00,43.29,43.32,43.18,43.26,79000.0,21.9005,21.9157,21.8448,21.8853,79000.0
2007-05-25 11:30:00,43.26,43.34,43.22,43.32,62200.0,21.8853,21.9258,21.8651,21.9157,62200.0
2007-05-25 11:40:00,43.32,43.32,43.26,43.26,33000.0,21.9157,21.9157,21.8853,21.8853,33000.0
2007-05-25 11:50:00,43.26,43.27,43.08,43.08,81400.0,21.8853,21.8904,21.7943,21.7943,81400.0
2007-05-25 12:00:00,43.08,43.13,42.88,42.98,115200.0,21.7943,21.8195,21.6931,21.7437,115200.0
2007-05-25 12:10:00,42.98,42.98,42.73,42.79,156000.0,21.7437,21.7437,21.6172,21.6475,156000.0
2007-05-25 12:20:00,42.78,42.82,42.77,42.77,88600.0,21.6425,21.6627,21.6374,21.6374,88600.0
2007-05-25 12:30:00,42.77,42.78,42.69,42.77,50600.0,21.6374,21.6425,21.597,21.6374,50600.0
2007-05-25 12:40:00,42.77,42.81,42.76,42.78,52800.0,21.6374,21.6577,21.6324,21.6425,52800.0
2007-05-25 12:50:00,42.79,42.88,42.76,42.8,81000.0,21.6475,21.6931,21.6324,21.6526,81000.0
2007-05-25 13:00:00,42.8,43.01,42.8,42.98,91600.0,21.6526,21.7588,21.6526,21.7437,91600.0
2007-05-25 13:10:00,42.97,43.1,42.97,43.06,55400.0,21.7386,21.8044,21.7386,21.7841,55400.0
2007-05-25 13:20:00,43.08,43.13,42.99,42.99,46600.0,21.7943,21.8195,21.7487,21.7487,46600.0
2007-05-25 13:30:00,42.99,43.01,42.93,43.01,53200.0,21.7487,21.7588,21.7184,21.7588,53200.0
2007-05-25 13:40:00,43.02,43.02,42.96,42.96,31800.0,21.7639,21.7639,21.7335,21.7335,31800.0
2007-05-25 13:50:00,42.95,43.01,42.92,42.99,62200.0,21.7285,21.7588,21.7133,21.7487,62200.0
2007-05-25 14:00:00,43.0,43.04,42.98,42.98,42600.0,21.7538,21.774,21.7437,21.7437,42600.0
2007-05-25 14:10:00,42.98,43.01,42.93,42.99,104200.0,21.7437,21.7588,21.7184,21.7487,104200.0
2007-05-25 14:20:00,42.99,42.99,42.93,42.93,24400.0,21.7487,21.7487,21.7184,21.7184,24400.0
2007-05-25 14:30:00,42.95,43.02,42.94,42.99,37000.0,21.7285,21.7639,21.7234,21.7487,37000.0
2007-05-25 14:40:00,42.99,43.24,42.99,43.15,76800.0,21.7487,21.8752,21.7487,21.8297,76800.0
2007-05-25 14:50:00,43.15,43.16,43.08,43.13,49000.0,21.8297,21.8347,21.7943,21.8195,49000.0
2007-05-25 15:00:00,43.13,43.13,43.05,43.07,46000.0,21.8195,21.8195,21.7791,21.7892,46000.0
2007-05-25 15:10:00,43.07,43.16,43.06,43.12,64000.0,21.7892,21.8347,21.7841,21.8145,64000.0
2007-05-25 15:20:00,43.12,43.17,43.07,43.13,56800.0,21.8145,21.8398,21.7892,21.8195,56800.0
2007-05-25 15:30:00,43.13,43.16,43.09,43.13,60600.0,21.8195,21.8347,21.7993,21.8195,60600.0
2007-05-25 15:40:00,43.13,43.16,43.09,43.12,75200.0,21.8195,21.8347,21.7993,21.8145,75200.0
2007-05-25 15:50:00,43.13,43.25,43.13,43.2,91400.0,21.8195,21.8803,21.8195,21.855,91400.0
2007-05-29 09:30:00,43.24,43.74,43.24,43.62,110200.0,21.8752,22.1281,21.8752,22.0674,110200.0
2007-05-29 09:40:00,43.63,43.63,43.38,43.58,74200.0,22.0725,22.0725,21.946,22.0472,74200.0
2007-05-29 09:50:00,43.56,43.63,43.55,43.62,85200.0,22.0371,22.0725,22.032,22.0674,85200.0
2007-05-29 10:00:00,43.63,43.68,43.58,43.63,140400.0,22.0725,22.0978,22.0472,22.0725,140400.0
2007-05-29 10:10:00,43.61,43.61,43.54,43.58,52600.0,22.0624,22.0624,22.027,22.0472,52600.0
2007-05-29 10:20:00,43.57,43.58,43.5,43.55,56600.0,22.0421,22.0472,22.0067,22.032,56600.0
2007-05-29 10:30:00,43.55,43.63,43.53,43.61,52400.0,22.032,22.0725,22.0219,22.0624,52400.0
2007-05-29 10:40:00,43.61,43.72,43.61,43.72,54000.0,22.0624,22.118,22.0624,22.118,54000.0
2007-05-29 10:50:00,43.71,43.8,43.7,43.76,90000.0,22.113,22.1585,22.1079,22.1383,90000.0
2007-05-29 11:00:00,43.77,43.78,43.73,43.75,35000.0,22.1433,22.1484,22.1231,22.1332,35000.0
2007-05-29 11:10:00,43.76,43.78,43.69,43.71,28200.0,22.1383,22.1484,22.1029,22.113,28200.0
2007-05-29 11:20:00,43.71,43.85,43.7,43.85,50600.0,22.113,22.1838,22.1079,22.1838,50600.0
2007-05-29 11:30:00,43.85,43.88,43.83,43.86,58800.0,22.1838,22.199,22.1737,22.1889,58800.0
2007-05-29 11:40:00,43.85,43.85,43.74,43.74,32800.0,22.1838,22.1838,22.1281,22.1281,32800.0
2007-05-29 11:50:00,43.74,43.79,43.61,43.63,38200.0,22.1281,22.1534,22.0624,22.0725,38200.0
2007-05-29 12:00:00,43.61,43.67,43.57,43.6,76200.0,22.0624,22.0927,22.0421,22.0573,76200.0
2007-05-29 12:10:00,43.6,43.63,43.56,43.62,37600.0,22.0573,22.0725,22.0371,22.0674,37600.0
2007-05-29 12:20:00,43.62,43.63,43.52,43.53,27600.0,22.0674,22.0725,22.0169,22.0219,27600.0
2007-05-29 12:30:00,43.53,43.54,43.47,43.48,58000.0,22.0219,22.027,21.9916,21.9966,58000.0
2007-05-29 12:40:00,43.48,43.52,43.46,43.47,18200.0,21.9966,22.0169,21.9865,21.9916,18200.0
2007-05-29 12:50:00,43.47,43.54,43.47,43.54,28800.0,21.9916,22.027,21.9916,22.027,28800.0
2007-05-29 13:00:00,43.54,43.56,43.46,43.48,32600.0,22.027,22.0371,21.9865,21.9966,32600.0
2007-05-29 13:10:00,43.47,43.49,43.41,43.42,26400.0,21.9916,22.0017,21.9612,21.9663,26400.0
2007-05-29 13:20:00,43.42,43.42,43.24,43.29,54800.0,21.9663,21.9663,21.8752,21.9005,54800.0
2007-05-29 13:30:00,43.3,43.4,43.27,43.31,38200.0,21.9056,21.9561,21.8904,21.9106,38200.0
2007-05-29 13:40:00,43.3,43.37,43.26,43.28,25600.0,21.9056,21.941,21.8853,21.8954,25600.0
2007-05-29 13:50:00,43.29,43.42,43.28,43.42,23200.0,21.9005,21.9663,21.8954,21.9663,23200.0
2007-05-29 14:00:00,43.43,43.45,43.35,43.44,28200.0,21.9713,21.9814,21.9308,21.9764,28200.0
2007-05-29 14:10:00,43.43,43.48,43.38,43.41,74600.0,21.9713,21.9966,21.946,21.9612,74600.0
2007-05-29 14:20:00,43.42,43.44,43.38,43.43,33200.0,21.9663,21.9764,21.946,21.9713,33200.0
2007-05-29 14:30:00,43.42,43.43,43.34,43.37,30600.0,21.9663,21.9713,21.9258,21.941,30600.0
2007-05-29 14:40:00,43.37,43.5,43.37,43.45,89800.0,21.941,22.0067,21.941,21.9814,89800.0
2007-05-29 14:50:00,43.45,43.5,43.37,43.45,38600.0,21.9814,22.0067,21.941,21.9814,38600.0
2007-05-29 15:00:00,43.45,43.46,43.39,43.43,53000.0,21.9814,21.9865,21.9511,21.9713,53000.0
2007-05-29 15:10:00,43.42,43.51,43.42,43.47,44000.0,21.9663,22.0118,21.9663,21.9916,44000.0
2007-05-29 15:20:00,43.47,43.47,43.4,43.41,39800.0,21.9916,21.9916,21.9561,21.9612,39800.0
2007-05-29 15:30:00,43.4,43.45,43.38,43.43,45400.0,21.9561,21.9814,21.946,21.9713,45400.0
2007-05-29 15:40:00,43.43,43.5,43.43,43.46,51600.0,21.9713,22.0067,21.9713,21.9865,51600.0
2007-05-29 15:50:00,43.47,43.52,43.43,43.46,88400.0,21.9916,22.0169,21.9713,21.9865,88400.0
2007-05-30 09:30:00,43.33,43.33,42.94,43.15,98800.0,21.9207,21.9207,21.7234,21.8297,98800.0
2007-05-30 09:40:00,43.15,43.59,43.15,43.54,116000.0,21.8297,22.0523,21.8297,22.027,116000.0
2007-05-30 09:50:00,43.54,43.7,43.5,43.66,125600.0,22.027,22.1079,22.0067,22.0877,125600.0
2007-05-30 10:00:00,43.68,43.83,43.63,43.68,103600.0,22.0978,22.1737,22.0725,22.0978,103600.0
2007-05-30 10:10:00,43.69,43.74,43.6,43.73,132000.0,22.1029,22.1281,22.0573,22.1231,132000.0
2007-05-30 10:20:00,43.73,43.81,43.6,43.63,138800.0,22.1231,22.1636,22.0573,22.0725,138800.0
2007-05-30 10:30:00,43.61,43.69,43.52,43.58,81000.0,22.0624,22.1029,22.0169,22.0472,81000.0
2007-05-30 10:40:00,43.58,43.61,43.46,43.52,87800.0,22.0472,22.0624,21.9865,22.0169,87800.0
2007-05-30 10:50:00,43.52,43.52,43.47,43.47,50800.0,22.0169,22.0169,21.9916,21.9916,50800.0
2007-05-30 11:00:00,43.47,43.54,43.43,43.48,43000.0,21.9916,22.027,21.9713,21.9966,43000.0
2007-05-30 11:10:00,43.48,43.51,43.41,43.48,29200.0,21.9966,22.0118,21.9612,21.9966,29200.0
2007-05-30 11:20:00,43.48,43.6,43.46,43.53,31200.0,21.9966,22.0573,21.9865,22.0219,31200.0
2007-05-30 11:30:00,43.53,43.56,43.48,43.48,14800.0,22.0219,22.0371,21.9966,21.9966,14800.0
2007-05-30 11:40:00,43.49,43.52,43.46,43.46,22600.0,22.0017,22.0169,21.9865,21.9865,22600.0
2007-05-30 11:50:00,43.46,43.46,43.43,43.43,15200.0,21.9865,21.9865,21.9713,21.9713,15200.0
2007-05-30 12:00:00,43.44,43.52,43.44,43.46,37200.0,21.9764,22.0169,21.9764,21.9865,37200.0
2007-05-30 12:10:00,43.46,43.54,43.46,43.51,21000.0,21.9865,22.027,21.9865,22.0118,21000.0
2007-05-30 12:20:00,43.51,43.64,43.49,43.6,58400.0,22.0118,22.0776,22.0017,22.0573,58400.0
2007-05-30 12:30:00,43.6,43.65,43.6,43.63,24200.0,22.0573,22.0826,22.0573,22.0725,24200.0
2007-05-30 12:40:00,43.63,43.72,43.63,43.72,12000.0,22.0725,22.118,22.0725,22.118,12000.0
2007-05-30 12:50:00,43.71,43.72,43.63,43.66,19000.0,22.113,22.118,22.0725,22.0877,19000.0
2007-05-30 13:00:00,43.66,43.66,43.62,43.63,16800.0,22.0877,22.0877,22.0674,22.0725,16800.0
2007-05-30 13:10:00,43.63,43.63,43.57,43.57,18800.0,22.0725,22.0725,22.0421,22.0421,18800.0
2007-05-30 13:20:00,43.57,43.6,43.56,43.57,28800.0,22.0421,22.0573,22.0371,22.0421,28800.0
2007-05-30 13:30:00,43.58,43.6,43.54,43.54,29400.0,22.0472,22.0573,22.027,22.027,29400.0
2007-05-30 13:40:00,43.54,43.55,43.5,43.54,30400.0,22.027,22.032,22.0067,22.027,30400.0
2007-05-30 13:50:00,43.58,43.65,43.57,43.6,34400.0,22.0472,22.0826,22.0421,22.0573,34400.0
2007-05-30 14:00:00,43.62,43.62,43.46,43.53,176800.0,22.0674,22.0674,21.9865,22.0219,176800.0
2007-05-30 14:10:00,43.55,43.68,43.55,43.65,58000.0,22.032,22.0978,22.032,22.0826,58000.0
2007-05-30 14:20:00,43.65,43.85,43.6,43.84,51000.0,22.0826,22.1838,22.0573,22.1787,51000.0
2007-05-30 14:30:00,43.84,43.97,43.77,43.94,78200.0,22.1787,22.2445,22.1433,22.2293,78200.0
2007-05-30 14:40:00,43.94,44.05,43.94,44.01,70600.0,22.2293,22.285,22.2293,22.2647,70600.0
2007-05-30 14:50:00,44.01,44.04,43.98,44.04,63200.0,22.2647,22.2799,22.2496,22.2799,63200.0
2007-05-30 15:00:00,44.04,44.08,43.95,43.96,39400.0,22.2799,22.3002,22.2344,22.2394,39400.0
2007-05-30 15:10:00,43.95,44.0,43.93,43.97,37600.0,22.2344,22.2597,22.2243,22.2445,37600.0
2007-05-30 15:20:00,43.98,43.99,43.91,43.93,47800.0,22.2496,22.2546,22.2142,22.2243,47800.0
2007-05-30 15:30:00,43.93,44.06,43.93,44.0,83800.0,22.2243,22.29,22.2243,22.2597,83800.0
2007-05-30 15:40:00,44.01,44.08,43.99,44.06,77400.0,22.2647,22.3002,22.2546,22.29,77400.0
2007-05-30 15:50:00,44.06,44.14,44.02,44.06,146600.0,22.29,22.3305,22.2698,22.29,146600.0
2007-05-31 09:30:00,44.48,44.59,44.18,44.59,109400.0,22.5025,22.5582,22.3507,22.5582,109400.0
2007-05-31 09:40:00,44.57,44.71,44.52,44.56,148200.0,22.548,22.6189,22.5228,22.543,148200.0
2007-05-31 09:50:00,44.6,44.6,44.3,44.32,70800.0,22.5632,22.5632,22.4115,22.4216,70800.0
2007-05-31 10:00:00,44.33,44.41,44.3,44.31,54400.0,22.4266,22.4671,22.4115,22.4165,54400.0
2007-05-31 10:10:00,44.33,44.33,44.15,44.26,66400.0,22.4266,22.4266,22.3356,22.3912,66400.0
2007-05-31 10:20:00,44.26,44.26,44.1,44.19,78000.0,22.3912,22.3912,22.3103,22.3558,78000.0
2007-05-31 10:30:00,44.19,44.44,44.17,44.29,199000.0,22.3558,22.4823,22.3457,22.4064,199000.0
2007-05-31 10:40:00,44.29,44.42,44.24,44.37,50000.0,22.4064,22.4722,22.3811,22.4469,50000.0
2007-05-31 10:50:00,44.37,44.5,44.34,44.42,74600.0,22.4469,22.5126,22.4317,22.4722,74600.0
2007-05-31 11:00:00,44.41,44.43,44.33,44.42,86200.0,22.4671,22.4772,22.4266,22.4722,86200.0
2007-05-31 11:10:00,44.43,44.45,44.34,44.37,45400.0,22.4772,22.4873,22.4317,22.4469,45400.0
2007-05-31 11:20:00,44.37,44.48,44.34,44.46,43400.0,22.4469,22.5025,22.4317,22.4924,43400.0
2007-05-31 11:30:00,44.46,44.48,44.44,44.46,31600.0,22.4924,22.5025,22.4823,22.4924,31600.0
2007-05-31 11:40:00,44.45,44.5,44.42,44.48,28600.0,22.4873,22.5126,22.4722,22.5025,28600.0
2007-05-31 11:50:00,44.48,44.49,44.48,44.49,33600.0,22.5025,22.5076,22.5025,22.5076,33600.0
2007-05-31 12:00:00,44.49,44.54,44.48,44.53,139800.0,22.5076,22.5329,22.5025,22.5278,139800.0
2007-05-31 12:10:00,44.54,44.66,44.54,44.61,73200.0,22.5329,22.5936,22.5329,22.5683,73200.0
2007-05-31 12:20:00,44.62,44.63,44.6,44.63,45200.0,22.5733,22.5784,22.5632,22.5784,45200.0
2007-05-31 12:30:00,44.63,44.68,44.63,44.68,48400.0,22.5784,22.6037,22.5784,22.6037,48400.0
2007-05-31 12:40:00,44.68,44.72,44.66,44.68,52400.0,22.6037,22.6239,22.5936,22.6037,52400.0
2007-05-31 12:50:00,44.67,44.67,44.6,44.63,40600.0,22.5986,22.5986,22.5632,22.5784,40600.0
2007-05-31 13:00:00,44.63,44.68,44.63,44.66,91000.0,22.5784,22.6037,22.5784,22.5936,91000.0
2007-05-31 13:10:00,44.66,44.68,44.61,44.63,80200.0,22.5936,22.6037,22.5683,22.5784,80200.0
2007-05-31 13:20:00,44.63,44.65,44.48,44.58,147000.0,22.5784,22.5885,22.5025,22.5531,147000.0
2007-05-31 13:30:00,44.58,44.58,44.48,44.5,64800.0,22.5531,22.5531,22.5025,22.5126,64800.0
2007-05-31 13:40:00,44.5,44.6,44.48,44.58,53400.0,22.5126,22.5632,22.5025,22.5531,53400.0
2007-05-31 13:50:00,44.58,44.6,44.56,44.57,34200.0,22.5531,22.5632,22.543,22.548,34200.0
2007-05-31 14:00:00,44.57,44.57,44.52,44.54,31600.0,22.548,22.548,22.5228,22.5329,31600.0
2007-05-31 14:10:00,44.54,44.55,44.49,44.5,32000.0,22.5329,22.5379,22.5076,22.5126,32000.0
2007-05-31 14:20:00,44.5,44.54,44.48,44.49,49600.0,22.5126,22.5329,22.5025,22.5076,49600.0
2007-05-31 14:30:00,44.49,44.58,44.49,44.57,31400.0,22.5076,22.5531,22.5076,22.548,31400.0
2007-05-31 14:40:00,44.56,44.6,44.52,44.58,44200.0,22.543,22.5632,22.5228,22.5531,44200.0
2007-05-31 14:50:00,44.59,44.59,44.44,44.44,36600.0,22.5582,22.5582,22.4823,22.4823,36600.0
2007-05-31 15:00:00,44.45,44.46,44.42,44.44,55600.0,22.4873,22.4924,22.4722,22.4823,55600.0
2007-05-31 15:10:00,44.44,44.5,44.42,44.49,68000.0,22.4823,22.5126,22.4722,22.5076,68000.0
2007-05-31 15:20:00,44.5,44.5,44.42,44.49,111600.0,22.5126,22.5126,22.4722,22.5076,111600.0
2007-05-31 15:30:00,44.48,44.5,44.42,44.43,48200.0,22.5025,22.5126,22.4722,22.4772,48200.0
2007-05-31 15:40:00,44.43,44.54,44.41,44.47,132400.0,22.4772,22.5329,22.4671,22.4975,132400.0
2007-05-31 15:50:00,44.47,44.56,44.46,44.48,128800.0,22.4975,22.543,22.4924,22.5025,128800.0
2007-06-01 09:30:00,44.8,44.8,44.53,44.72,62000.0,22.6644,22.6644,22.5278,22.6239,62000.0
2007-06-01 09:40:00,44.74,44.74,44.46,44.57,70400.0,22.6341,22.6341,22.4924,22.548,70400.0
2007-06-01 09:50:00,44.58,44.61,44.48,44.49,35000.0,22.5531,22.5683,22.5025,22.5076,35000.0
2007-06-01 10:00:00,44.48,44.68,44.4,44.66,67800.0,22.5025,22.6037,22.462,22.5936,67800.0
2007-06-01 10:10:00,44.66,44.66,44.49,44.52,62400.0,22.5936,22.5936,22.5076,22.5228,62400.0
2007-06-01 10:20:00,44.54,44.55,44.31,44.32,59800.0,22.5329,22.5379,22.4165,22.4216,59800.0
2007-06-01 10:30:00,44.32,44.35,44.24,44.26,135400.0,22.4216,22.4367,22.3811,22.3912,135400.0
2007-06-01 10:40:00,44.25,44.25,44.07,44.13,80800.0,22.3862,22.3862,22.2951,22.3255,80800.0
2007-06-01 10:50:00,44.13,44.13,43.8,43.84,126800.0,22.3255,22.3255,22.1585,22.1787,126800.0
2007-06-01 11:00:00,43.84,43.94,43.83,43.92,71400.0,22.1787,22.2293,22.1737,22.2192,71400.0
2007-06-01 11:10:00,43.91,43.92,43.84,43.87,57000.0,22.2142,22.2192,22.1787,22.1939,57000.0
2007-06-01 11:20:00,43.87,44.19,43.85,44.16,226400.0,22.1939,22.3558,22.1838,22.3406,226400.0
2007-06-01 11:30:00,44.16,44.28,44.15,44.22,78400.0,22.3406,22.4013,22.3356,22.371,78400.0
2007-06-01 11:40:00,44.22,44.4,44.21,44.38,101200.0,22.371,22.462,22.3659,22.4519,101200.0
2007-06-01 11:50:00,44.38,44.47,44.35,44.38,133800.0,22.4519,22.4975,22.4367,22.4519,133800.0
2007-06-01 12:00:00,44.38,44.49,44.38,44.41,266200.0,22.4519,22.5076,22.4519,22.4671,266200.0
2007-06-01 12:10:00,44.42,44.48,44.42,44.42,110800.0,22.4722,22.5025,22.4722,22.4722,110800.0
2007-06-01 12:20:00,44.42,44.44,44.38,44.43,54800.0,22.4722,22.4823,22.4519,22.4772,54800.0
2007-06-01 12:30:00,44.41,44.43,44.36,44.38,63200.0,22.4671,22.4772,22.4418,22.4519,63200.0
2007-06-01 12:40:00,44.38,44.38,44.3,44.35,77800.0,22.4519,22.4519,22.4115,22.4367,77800.0
2007-06-01 12:50:00,44.35,44.55,44.35,44.55,48000.0,22.4367,22.5379,22.4367,22.5379,48000.0
2007-06-01 13:00:00,44.55,44.55,44.42,44.45,53000.0,22.5379,22.5379,22.4722,22.4873,53000.0
2007-06-01 13:10:00,44.44,44.6,44.44,44.6,69600.0,22.4823,22.5632,22.4823,22.5632,69600.0
2007-06-01 13:20:00,44.58,44.58,44.45,44.5,34800.0,22.5531,22.5531,22.4873,22.5126,34800.0
2007-06-01 13:30:00,44.51,44.51,44.47,44.49,28200.0,22.5177,22.5177,22.4975,22.5076,28200.0
2007-06-01 13:40:00,44.48,44.5,44.45,44.49,26400.0,22.5025,22.5126,22.4873,22.5076,26400.0
2007-06-01 13:50:00,44.48,44.49,44.45,44.46,35800.0,22.5025,22.5076,22.4873,22.4924,35800.0
2007-06-01 14:00:00,44.45,44.47,44.42,44.46,30400.0,22.4873,22.4975,22.4722,22.4924,30400.0
2007-06-01 14:10:00,44.46,44.46,44.43,44.45,50200.0,22.4924,22.4924,22.4772,22.4873,50200.0
2007-06-01 14:20:00,44.45,44.46,44.38,44.42,31800.0,22.4873,22.4924,22.4519,22.4722,31800.0
2007-06-01 14:30:00,44.42,44.44,44.4,44.41,27800.0,22.4722,22.4823,22.462,22.4671,27800.0
2007-06-01 14:40:00,44.41,44.45,44.37,44.41,33000.0,22.4671,22.4873,22.4469,22.4671,33000.0
2007-06-01 14:50:00,44.41,44.41,44.24,44.25,76000.0,22.4671,22.4671,22.3811,22.3862,76000.0
2007-06-01 15:00:00,44.26,44.29,44.15,44.19,87200.0,22.3912,22.4064,22.3356,22.3558,87200.0
2007-06-01 15:10:00,44.19,44.22,44.16,44.22,59600.0,22.3558,22.371,22.3406,22.371,59600.0
2007-06-01 15:20:00,44.22,44.27,44.15,44.27,122800.0,22.371,22.3963,22.3356,22.3963,122800.0
2007-06-01 15:30:00,44.26,44.27,44.22,44.26,63600.0,22.3912,22.3963,22.371,22.3912,63600.0
2007-06-01 15:40:00,44.26,44.33,44.22,44.25,135400.0,22.3912,22.4266,22.371,22.3862,135400.0
2007-06-01 15:50:00,44.24,44.39,44.24,44.35,100600.0,22.3811,22.457,22.3811,22.4367,100600.0
2007-06-04 09:30:00,44.43,44.73,44.35,44.42,141200.0,22.4772,22.629,22.4367,22.4722,141200.0
2007-06-04 09:40:00,44.45,44.49,44.3,44.3,51400.0,22.4873,22.5076,22.4115,22.4115,51400.0
2007-06-04 09:50:00,44.31,44.43,44.21,44.22,65200.0,22.4165,22.4772,22.3659,22.371,65200.0
2007-06-04 10:00:00,44.22,44.35,44.14,44.2,80800.0,22.371,22.4367,22.3305,22.3609,80800.0
2007-06-04 10:10:00,44.18,44.2,43.94,43.97,103600.0,22.3507,22.3609,22.2293,22.2445,103600.0
2007-06-04 10:20:00,43.98,43.99,43.84,43.84,64800.0,22.2496,22.2546,22.1787,22.1787,64800.0
2007-06-04 10:30:00,43.85,44.12,43.85,44.08,101000.0,22.1838,22.3204,22.1838,22.3002,101000.0
2007-06-04 10:40:00,44.08,44.08,43.9,43.95,81800.0,22.3002,22.3002,22.2091,22.2344,81800.0
2007-06-04 10:50:00,43.95,44.01,43.87,43.92,81000.0,22.2344,22.2647,22.1939,22.2192,81000.0
2007-06-04 11:00:00,43.93,43.99,43.87,43.98,40400.0,22.2243,22.2546,22.1939,22.2496,40400.0
2007-06-04 11:10:00,44.02,44.12,43.97,44.09,54400.0,22.2698,22.3204,22.2445,22.3052,54400.0
2007-06-04 11:20:00,44.12,44.17,44.04,44.17,43000.0,22.3204,22.3457,22.2799,22.3457,43000.0
2007-06-04 11:30:00,44.18,44.22,44.16,44.16,30600.0,22.3507,22.371,22.3406,22.3406,30600.0
2007-06-04 11:40:00,44.15,44.16,43.83,43.83,76000.0,22.3356,22.3406,22.1737,22.1737,76000.0
2007-06-04 11:50:00,43.83,43.99,43.82,43.99,59800.0,22.1737,22.2546,22.1686,22.2546,59800.0
2007-06-04 12:00:00,44.0,44.18,43.85,44.17,64600.0,22.2597,22.3507,22.1838,22.3457,64600.0
2007-06-04 12:10:00,44.17,44.17,43.91,43.91,53200.0,22.3457,22.3457,22.2142,22.2142,53200.0
2007-06-04 12:20:00,43.93,44.21,43.93,44.2,36800.0,22.2243,22.3659,22.2243,22.3609,36800.0
2007-06-04 12:30:00,44.19,44.2,44.12,44.13,79600.0,22.3558,22.3609,22.3204,22.3255,79600.0
2007-06-04 12:40:00,44.13,44.19,44.12,44.12,58600.0,22.3255,22.3558,22.3204,22.3204,58600.0
2007-06-04 12:50:00,44.13,44.25,44.1,44.25,21200.0,22.3255,22.3862,22.3103,22.3862,21200.0
2007-06-04 13:00:00,44.25,44.42,44.25,44.38,45000.0,22.3862,22.4722,22.3862,22.4519,45000.0
2007-06-04 13:10:00,44.38,44.49,44.38,44.48,82600.0,22.4519,22.5076,22.4519,22.5025,82600.0
2007-06-04 13:20:00,44.48,44.48,44.41,44.43,49200.0,22.5025,22.5025,22.4671,22.4772,49200.0
2007-06-04 13:30:00,44.41,44.43,44.31,44.31,37800.0,22.4671,22.4772,22.4165,22.4165,37800.0
2007-06-04 13:40:00,44.32,44.37,44.31,44.33,31200.0,22.4216,22.4469,22.4165,22.4266,31200.0
2007-06-04 13:50:00,44.33,44.34,44.22,44.22,33800.0,22.4266,22.4317,22.371,22.371,33800.0
2007-06-04 14:00:00,44.22,44.31,44.2,44.29,25800.0,22.371,22.4165,22.3609,22.4064,25800.0
2007-06-04 14:10:00,44.29,44.31,44.22,44.24,16000.0,22.4064,22.4165,22.371,22.3811,16000.0
2007-06-04 14:20:00,44.24,44.25,44.23,44.25,10600.0,22.3811,22.3862,22.376,22.3862,10600.0
2007-06-04 14:30:00,44.24,44.29,44.17,44.29,28000.0,22.3811,22.4064,22.3457,22.4064,28000.0
2007-06-04 14:40:00,44.29,44.33,44.29,44.32,26800.0,22.4064,22.4266,22.4064,22.4216,26800.0
2007-06-04 14:50:00,44.32,44.37,44.32,44.33,32600.0,22.4216,22.4469,22.4216,22.4266,32600.0
2007-06-04 15:00:00,44.33,44.37,44.26,44.29,50400.0,22.4266,22.4469,22.3912,22.4064,50400.0
2007-06-04 15:10:00,44.28,44.3,44.19,44.19,35600.0,22.4013,22.4115,22.3558,22.3558,35600.0
2007-06-04 15:20:00,44.19,44.27,44.19,44.27,36600.0,22.3558,22.3963,22.3558,22.3963,36600.0
2007-06-04 15:30:00,44.25,44.25,44.21,44.24,24000.0,22.3862,22.3862,22.3659,22.3811,24000.0
2007-06-04 15:40:00,44.24,44.32,44.24,44.32,30600.0,22.3811,22.4216,22.3811,22.4216,30600.0
2007-06-04 15:50:00,44.31,44.31,44.24,44.27,48000.0,22.4165,22.4165,22.3811,22.3963,48000.0
2007-06-05 09:30:00,44.0,44.17,43.85,44.08,122400.0,22.2597,22.3457,22.1838,22.3002,122400.0
2007-06-05 09:40:00,44.05,44.21,43.85,43.85,67600.0,22.285,22.3659,22.1838,22.1838,67600.0
2007-06-05 09:50:00,43.84,43.93,43.64,43.75,93200.0,22.1787,22.2243,22.0776,22.1332,93200.0
2007-06-05 10:00:00,43.74,43.83,43.55,43.78,137200.0,22.1281,22.1737,22.032,22.1484,137200.0
2007-06-05 10:10:00,43.7,43.78,43.58,43.66,65600.0,22.1079,22.1484,22.0472,22.0877,65600.0
2007-06-05 10:20:00,43.67,43.72,43.6,43.71,71400.0,22.0927,22.118,22.0573,22.113,71400.0
2007-06-05 10:30:00,43.72,43.83,43.69,43.82,48400.0,22.118,22.1737,22.1029,22.1686,48400.0
2007-06-05 10:40:00,43.81,43.88,43.73,43.87,50600.0,22.1636,22.199,22.1231,22.1939,50600.0
2007-06-05 10:50:00,43.89,44.09,43.84,43.86,110400.0,22.204,22.3052,22.1787,22.1889,110400.0
2007-06-05 11:00:00,43.88,44.02,43.87,43.98,70600.0,22.199,22.2698,22.1939,22.2496,70600.0
2007-06-05 11:10:00,43.99,44.01,43.8,43.8,33800.0,22.2546,22.2647,22.1585,22.1585,33800.0
2007-06-05 11:20:00,43.81,43.84,43.8,43.8,23400.0,22.1636,22.1787,22.1585,22.1585,23400.0
2007-06-05 11:30:00,43.8,43.8,43.69,43.7,59000.0,22.1585,22.1585,22.1029,22.1079,59000.0
2007-06-05 11:40:00,43.7,43.7,43.52,43.56,71800.0,22.1079,22.1079,22.0169,22.0371,71800.0
2007-06-05 11:50:00,43.56,43.88,43.55,43.72,93000.0,22.0371,22.199,22.032,22.118,93000.0
2007-06-05 12:00:00,43.71,43.71,43.55,43.59,70600.0,22.113,22.113,22.032,22.0523,70600.0
2007-06-05 12:10:00,43.6,43.6,43.47,43.52,75200.0,22.0573,22.0573,21.9916,22.0169,75200.0
2007-06-05 12:20:00,43.52,43.58,43.45,43.5,47600.0,22.0169,22.0472,21.9814,22.0067,47600.0
2007-06-05 12:30:00,43.51,43.69,43.51,43.63,42800.0,22.0118,22.1029,22.0118,22.0725,42800.0
2007-06-05 12:40:00,43.63,43.64,43.43,43.51,54800.0,22.0725,22.0776,21.9713,22.0118,54800.0
2007-06-05 12:50:00,43.5,43.56,43.5,43.56,33800.0,22.0067,22.0371,22.0067,22.0371,33800.0
2007-06-05 13:00:00,43.56,43.56,43.38,43.41,63800.0,22.0371,22.0371,21.946,21.9612,63800.0
2007-06-05 13:10:00,43.41,43.52,43.28,43.37,96000.0,21.9612,22.0169,21.8954,21.941,96000.0
2007-06-05 13:20:00,43.35,43.36,43.3,43.32,46800.0,21.9308,21.9359,21.9056,21.9157,46800.0
2007-06-05 13:30:00,43.32,43.49,43.3,43.48,40000.0,21.9157,22.0017,21.9056,21.9966,40000.0
2007-06-05 13:40:00,43.48,43.56,43.32,43.53,133600.0,21.9966,22.0371,21.9157,22.0219,133600.0
2007-06-05 13:50:00,43.55,43.66,43.54,43.59,45200.0,22.032,22.0877,22.027,22.0523,45200.0
2007-06-05 14:00:00,43.6,43.62,43.49,43.49,41000.0,22.0573,22.0674,22.0017,22.0017,41000.0
2007-06-05 14:10:00,43.51,43.51,43.44,43.49,28000.0,22.0118,22.0118,21.9764,22.0017,28000.0
2007-06-05 14:20:00,43.49,43.58,43.49,43.5,38000.0,22.0017,22.0472,22.0017,22.0067,38000.0
2007-06-05 14:30:00,43.49,43.51,43.39,43.5,74800.0,22.0017,22.0118,21.9511,22.0067,74800.0
2007-06-05 14:40:00,43.49,43.52,43.44,43.5,46000.0,22.0017,22.0169,21.9764,22.0067,46000.0
2007-06-05 14:50:00,43.5,43.51,43.36,43.38,43400.0,22.0067,22.0118,21.9359,21.946,43400.0
2007-06-05 15:00:00,43.38,43.5,43.34,43.5,96600.0,21.946,22.0067,21.9258,22.0067,96600.0
2007-06-05 15:10:00,43.49,43.55,43.41,43.42,106400.0,22.0017,22.032,21.9612,21.9663,106400.0
2007-06-05 15:20:00,43.41,43.6,43.41,43.58,93200.0,21.9612,22.0573,21.9612,22.0472,93200.0
2007-06-05 15:30:00,43.59,43.7,43.58,43.66,109400.0,22.0523,22.1079,22.0472,22.0877,109400.0
2007-06-05 15:40:00,43.65,43.7,43.6,43.64,109200.0,22.0826,22.1079,22.0573,22.0776,109200.0
2007-06-05 15:50:00,43.65,43.75,43.57,43.66,286200.0,22.0826,22.1332,22.0421,22.0877,286200.0
2007-06-06 09:30:00,43.23,43.3,42.76,42.87,192600.0,22.0184,22.054,21.779,21.835,192600.0
2007-06-06 09:40:00,42.85,43.01,42.65,42.65,142400.0,21.8248,21.9063,21.723,21.723,142400.0
2007-06-06 09:50:00,42.68,42.99,42.53,42.89,176400.0,21.7383,21.8962,21.6619,21.8452,176400.0
2007-06-06 10:00:00,42.89,43.04,42.74,42.85,213800.0,21.8452,21.9216,21.7688,21.8248,213800.0
2007-06-06 10:10:00,42.87,42.96,42.82,42.94,85200.0,21.835,21.8809,21.8096,21.8707,85200.0
2007-06-06 10:20:00,42.94,42.99,42.91,42.95,48000.0,21.8707,21.8962,21.8554,21.8758,48000.0
2007-06-06 10:30:00,42.96,43.04,42.82,42.84,125200.0,21.8809,21.9216,21.8096,21.8198,125200.0
2007-06-06 10:40:00,42.84,43.09,42.81,43.03,84600.0,21.8198,21.9471,21.8045,21.9165,84600.0
2007-06-06 10:50:00,43.04,43.04,42.78,42.85,67200.0,21.9216,21.9216,21.7892,21.8248,67200.0
2007-06-06 11:00:00,42.86,42.99,42.85,42.96,63800.0,21.8299,21.8962,21.8248,21.8809,63800.0
2007-06-06 11:10:00,42.97,43.05,42.95,42.99,46200.0,21.886,21.9267,21.8758,21.8962,46200.0
2007-06-06 11:20:00,42.99,43.02,42.91,42.96,35600.0,21.8962,21.9114,21.8554,21.8809,35600.0
2007-06-06 11:30:00,42.98,43.01,42.9,42.92,50400.0,21.8911,21.9063,21.8503,21.8605,50400.0
2007-06-06 11:40:00,42.93,43.0,42.89,42.92,34600.0,21.8656,21.9012,21.8452,21.8605,34600.0
2007-06-06 11:50:00,42.92,42.94,42.85,42.9,54200.0,21.8605,21.8707,21.8248,21.8503,54200.0
2007-06-06 12:00:00,42.92,43.02,42.91,43.0,66600.0,21.8605,21.9114,21.8554,21.9012,66600.0
2007-06-06 12:10:00,43.01,43.01,42.88,42.95,1263800.0,21.9063,21.9063,21.8401,21.8758,1263800.0
2007-06-06 12:20:00,42.95,42.99,42.89,42.9,58000.0,21.8758,21.8962,21.8452,21.8503,58000.0
2007-06-06 12:30:00,42.89,42.89,42.79,42.82,59800.0,21.8452,21.8452,21.7943,21.8096,59800.0
2007-06-06 12:40:00,42.8,42.9,42.8,42.85,109400.0,21.7994,21.8503,21.7994,21.8248,109400.0
2007-06-06 12:50:00,42.85,42.97,42.85,42.97,75200.0,21.8248,21.886,21.8248,21.886,75200.0
2007-06-06 13:00:00,42.97,43.1,42.96,43.1,129200.0,21.886,21.9522,21.8809,21.9522,129200.0
2007-06-06 13:10:00,43.1,43.12,42.94,42.99,87200.0,21.9522,21.9624,21.8707,21.8962,87200.0
2007-06-06 13:20:00,43.0,43.01,42.91,42.99,129400.0,21.9012,21.9063,21.8554,21.8962,129400.0
2007-06-06 13:30:00,42.99,43.09,42.99,43.09,96400.0,21.8962,21.9471,21.8962,21.9471,96400.0
2007-06-06 13:40:00,43.09,43.13,43.07,43.12,83400.0,21.9471,21.9675,21.9369,21.9624,83400.0
2007-06-06 13:50:00,43.1,43.1,43.01,43.05,88400.0,21.9522,21.9522,21.9063,21.9267,88400.0
2007-06-06 14:00:00,43.05,43.07,43.02,43.05,59800.0,21.9267,21.9369,21.9114,21.9267,59800.0
2007-06-06 14:10:00,43.05,43.1,43.03,43.03,64600.0,21.9267,21.9522,21.9165,21.9165,64600.0
2007-06-06 14:20:00,43.02,43.08,42.97,43.06,57200.0,21.9114,21.942,21.886,21.9318,57200.0
2007-06-06 14:30:00,43.06,43.06,43.02,43.05,35000.0,21.9318,21.9318,21.9114,21.9267,35000.0
2007-06-06 14:40:00,43.06,43.13,43.05,43.08,73800.0,21.9318,21.9675,21.9267,21.942,73800.0
2007-06-06 14:50:00,43.08,43.14,43.08,43.13,58800.0,21.942,21.9726,21.942,21.9675,58800.0
2007-06-06 15:00:00,43.13,43.18,43.1,43.17,68600.0,21.9675,21.9929,21.9522,21.9878,68600.0
2007-06-06 15:10:00,43.17,43.23,43.13,43.23,82400.0,21.9878,22.0184,21.9675,22.0184,82400.0
2007-06-06 15:20:00,43.23,43.31,43.21,43.26,107800.0,22.0184,22.0591,22.0082,22.0337,107800.0
2007-06-06 15:30:00,43.26,43.32,43.22,43.23,82200.0,22.0337,22.0642,22.0133,22.0184,82200.0
2007-06-06 15:40:00,43.22,43.24,43.18,43.21,99000.0,22.0133,22.0235,21.9929,22.0082,99000.0
2007-06-06 15:50:00,43.21,43.21,43.09,43.12,127000.0,22.0082,22.0082,21.9471,21.9624,127000.0
2007-06-07 09:30:00,42.78,42.95,42.58,42.59,147400.0,21.7892,21.8758,21.6873,21.6924,147400.0
2007-06-07 09:40:00,42.59,42.66,42.42,42.52,236800.0,21.6924,21.7281,21.6058,21.6568,236800.0
2007-06-07 09:50:00,42.52,42.85,42.52,42.76,150200.0,21.6568,21.8248,21.6568,21.779,150200.0
2007-06-07 10:00:00,42.76,42.83,42.59,42.77,188200.0,21.779,21.8147,21.6924,21.7841,188200.0
2007-06-07 10:10:00,42.77,42.77,42.54,42.63,59000.0,21.7841,21.7841,21.667,21.7128,59000.0
2007-06-07 10:20:00,42.63,42.88,42.53,42.76,119000.0,21.7128,21.8401,21.6619,21.779,119000.0
2007-06-07 10:30:00,42.75,42.9,42.56,42.57,133400.0,21.7739,21.8503,21.6771,21.6822,133400.0
2007-06-07 10:40:00,42.55,42.66,42.37,42.41,103400.0,21.672,21.7281,21.5804,21.6007,103400.0
2007-06-07 10:50:00,42.39,42.43,42.27,42.41,91800.0,21.5906,21.6109,21.5294,21.6007,91800.0
2007-06-07 11:00:00,42.41,42.42,42.08,42.08,179600.0,21.6007,21.6058,21.4327,21.4327,179600.0
2007-06-07 11:10:00,42.09,42.24,41.94,42.24,182200.0,21.4378,21.5142,21.3614,21.5142,182200.0
2007-06-07 11:20:00,42.23,42.38,42.13,42.15,110800.0,21.5091,21.5855,21.4581,21.4683,110800.0
2007-06-07 11:30:00,42.14,42.38,42.14,42.27,88800.0,21.4632,21.5855,21.4632,21.5294,88800.0
2007-06-07 11:40:00,42.27,42.34,42.18,42.28,39200.0,21.5294,21.5651,21.4836,21.5345,39200.0
2007-06-07 11:50:00,42.28,42.28,42.15,42.22,88000.0,21.5345,21.5345,21.4683,21.504,88000.0
2007-06-07 12:00:00,42.21,42.22,41.96,41.97,104800.0,21.4989,21.504,21.3715,21.3766,104800.0
2007-06-07 12:10:00,41.96,42.18,41.95,42.02,86000.0,21.3715,21.4836,21.3664,21.4021,86000.0
2007-06-07 12:20:00,42.02,42.02,41.96,41.98,37600.0,21.4021,21.4021,21.3715,21.3817,37600.0
2007-06-07 12:30:00,41.97,41.97,41.88,41.92,154400.0,21.3766,21.3766,21.3308,21.3512,154400.0
2007-06-07 12:40:00,41.92,41.93,41.72,41.74,100400.0,21.3512,21.3563,21.2493,21.2595,100400.0
2007-06-07 12:50:00,41.74,41.91,41.66,41.91,83200.0,21.2595,21.3461,21.2187,21.3461,83200.0
2007-06-07 13:00:00,41.9,41.94,41.74,41.74,109200.0,21.341,21.3614,21.2595,21.2595,109200.0
2007-06-07 13:10:00,41.74,41.74,41.37,41.41,120400.0,21.2595,21.2595,21.071,21.0914,120400.0
2007-06-07 13:20:00,41.41,41.51,41.38,41.47,174400.0,21.0914,21.1423,21.0761,21.122,174400.0
2007-06-07 13:30:00,41.46,41.49,41.29,41.3,104200.0,21.1169,21.1322,21.0303,21.0354,104200.0
2007-06-07 13:40:00,41.29,41.38,41.16,41.38,165000.0,21.0303,21.0761,20.9641,21.0761,165000.0
2007-06-07 13:50:00,41.38,41.52,41.31,41.5,128800.0,21.0761,21.1474,21.0405,21.1372,128800.0
2007-06-07 14:00:00,41.5,41.53,41.34,41.35,62800.0,21.1372,21.1525,21.0558,21.0608,62800.0
2007-06-07 14:10:00,41.32,41.4,41.16,41.24,72800.0,21.0456,21.0863,20.9641,21.0048,72800.0
2007-06-07 14:20:00,41.23,41.36,41.12,41.35,85200.0,20.9997,21.0659,20.9437,21.0608,85200.0
2007-06-07 14:30:00,41.34,41.35,41.15,41.3,93400.0,21.0558,21.0608,20.959,21.0354,93400.0
2007-06-07 14:40:00,41.31,41.54,41.31,41.45,124800.0,21.0405,21.1576,21.0405,21.1118,124800.0
2007-06-07 14:50:00,41.47,41.48,41.37,41.4,83000.0,21.122,21.1271,21.071,21.0863,83000.0
2007-06-07 15:00:00,41.4,41.52,41.35,41.52,160600.0,21.0863,21.1474,21.0608,21.1474,160600.0
2007-06-07 15:10:00,41.52,41.68,41.51,41.66,143400.0,21.1474,21.2289,21.1423,21.2187,143400.0
2007-06-07 15:20:00,41.63,41.7,41.62,41.63,106000.0,21.2035,21.2391,21.1984,21.2035,106000.0
2007-06-07 15:30:00,41.63,41.7,41.5,41.51,100200.0,21.2035,21.2391,21.1372,21.1423,100200.0
2007-06-07 15:40:00,41.5,41.52,41.17,41.17,172400.0,21.1372,21.1474,20.9692,20.9692,172400.0
2007-06-07 15:50:00,41.15,41.33,41.15,41.25,239200.0,20.959,21.0507,20.959,21.0099,239200.0
2007-06-08 09:30:00,41.27,41.33,41.02,41.23,115200.0,21.0201,21.0507,20.8928,20.9997,115200.0
2007-06-08 09:40:00,41.22,41.52,41.12,41.51,147400.0,20.9946,21.1474,20.9437,21.1423,147400.0
2007-06-08 09:50:00,41.51,42.02,41.49,41.68,275400.0,21.1423,21.4021,21.1322,21.2289,275400.0
2007-06-08 10:00:00,41.68,41.79,41.51,41.63,130800.0,21.2289,21.285,21.1423,21.2035,130800.0
2007-06-08 10:10:00,41.63,41.87,41.63,41.74,144000.0,21.2035,21.3257,21.2035,21.2595,144000.0
2007-06-08 10:20:00,41.74,41.8,41.62,41.77,81000.0,21.2595,21.29,21.1984,21.2748,81000.0
2007-06-08 10:30:00,41.77,41.85,41.6,41.82,111200.0,21.2748,21.3155,21.1882,21.3002,111200.0
2007-06-08 10:40:00,41.82,41.85,41.7,41.7,59600.0,21.3002,21.3155,21.2391,21.2391,59600.0
2007-06-08 10:50:00,41.7,41.79,41.62,41.62,47400.0,21.2391,21.285,21.1984,21.1984,47400.0
2007-06-08 11:00:00,41.62,41.7,41.49,41.59,108800.0,21.1984,21.2391,21.1322,21.1831,108800.0
2007-06-08 11:10:00,41.59,41.7,41.45,41.68,40600.0,21.1831,21.2391,21.1118,21.2289,40600.0
2007-06-08 11:20:00,41.72,41.76,41.59,41.68,56600.0,21.2493,21.2697,21.1831,21.2289,56600.0
2007-06-08 11:30:00,41.66,41.67,41.46,41.49,78400.0,21.2187,21.2238,21.1169,21.1322,78400.0
2007-06-08 11:40:00,41.5,41.59,41.48,41.52,75000.0,21.1372,21.1831,21.1271,21.1474,75000.0
2007-06-08 11:50:00,41.52,41.62,41.49,41.62,43200.0,21.1474,21.1984,21.1322,21.1984,43200.0
2007-06-08 12:00:00,41.6,41.61,41.42,41.49,45000.0,21.1882,21.1933,21.0965,21.1322,45000.0
2007-06-08 12:10:00,41.46,41.49,41.41,41.41,24800.0,21.1169,21.1322,21.0914,21.0914,24800.0
2007-06-08 12:20:00,41.41,41.44,41.36,41.36,22800.0,21.0914,21.1067,21.0659,21.0659,22800.0
2007-06-08 12:30:00,41.36,41.37,41.25,41.29,33800.0,21.0659,21.071,21.0099,21.0303,33800.0
2007-06-08 12:40:00,41.29,41.31,41.21,41.25,23000.0,21.0303,21.0405,20.9895,21.0099,23000.0
2007-06-08 12:50:00,41.25,41.31,41.21,41.28,27600.0,21.0099,21.0405,20.9895,21.0252,27600.0
2007-06-08 13:00:00,41.27,41.27,41.11,41.11,60400.0,21.0201,21.0201,20.9386,20.9386,60400.0
2007-06-08 13:10:00,41.11,41.14,41.04,41.13,84600.0,20.9386,20.9539,20.903,20.9488,84600.0
2007-06-08 13:20:00,41.13,41.23,41.12,41.23,39000.0,20.9488,20.9997,20.9437,20.9997,39000.0
2007-06-08 13:30:00,41.21,41.32,41.14,41.2,74200.0,20.9895,21.0456,20.9539,20.9844,74200.0
2007-06-08 13:40:00,41.21,41.37,41.21,41.3,88200.0,20.9895,21.071,20.9895,21.0354,88200.0
2007-06-08 13:50:00,41.31,41.35,41.27,41.33,40200.0,21.0405,21.0608,21.0201,21.0507,40200.0
2007-06-08 14:00:00,41.33,41.34,41.28,41.34,64000.0,21.0507,21.0558,21.0252,21.0558,64000.0
2007-06-08 14:10:00,41.34,41.45,41.33,41.4,50000.0,21.0558,21.1118,21.0507,21.0863,50000.0
2007-06-08 14:20:00,41.4,41.43,41.33,41.35,43000.0,21.0863,21.1016,21.0507,21.0608,43000.0
2007-06-08 14:30:00,41.33,41.39,41.26,41.39,29000.0,21.0507,21.0812,21.015,21.0812,29000.0
2007-06-08 14:40:00,41.39,41.39,41.28,41.34,56600.0,21.0812,21.0812,21.0252,21.0558,56600.0
2007-06-08 14:50:00,41.32,41.38,41.3,41.32,43400.0,21.0456,21.0761,21.0354,21.0456,43400.0
2007-06-08 15:00:00,41.32,41.43,41.32,41.39,52600.0,21.0456,21.1016,21.0456,21.0812,52600.0
2007-06-08 15:10:00,41.39,41.49,41.37,41.4,68000.0,21.0812,21.1322,21.071,21.0863,68000.0
2007-06-08 15:20:00,41.41,41.48,41.35,41.45,68800.0,21.0914,21.1271,21.0608,21.1118,68800.0
2007-06-08 15:30:00,41.45,41.57,41.41,41.56,88000.0,21.1118,21.1729,21.0914,21.1678,88000.0
2007-06-08 15:40:00,41.57,41.71,41.57,41.7,194200.0,21.1729,21.2442,21.1729,21.2391,194200.0
2007-06-08 15:50:00,41.69,41.75,41.68,41.68,120200.0,21.234,21.2646,21.2289,21.2289,120200.0
2007-06-11 09:30:00,41.8,42.03,41.6,42.01,98000.0,21.29,21.4072,21.1882,21.397,98000.0
2007-06-11 09:40:00,42.01,42.17,42.01,42.08,148800.0,21.397,21.4785,21.397,21.4327,148800.0
2007-06-11 09:50:00,42.08,42.31,42.07,42.3,73400.0,21.4327,21.5498,21.4276,21.5447,73400.0
2007-06-11 10:00:00,42.31,42.47,42.3,42.46,62400.0,21.5498,21.6313,21.5447,21.6262,62400.0
2007-06-11 10:10:00,42.45,42.45,42.19,42.27,80600.0,21.6211,21.6211,21.4887,21.5294,80600.0
2007-06-11 10:20:00,42.27,42.29,42.15,42.21,65600.0,21.5294,21.5396,21.4683,21.4989,65600.0
2007-06-11 10:30:00,42.21,42.27,42.18,42.27,85800.0,21.4989,21.5294,21.4836,21.5294,85800.0
2007-06-11 10:40:00,42.27,42.44,42.26,42.34,73400.0,21.5294,21.616,21.5243,21.5651,73400.0
2007-06-11 10:50:00,42.34,42.42,42.34,42.42,28600.0,21.5651,21.6058,21.5651,21.6058,28600.0
2007-06-11 11:00:00,42.43,42.47,42.43,42.45,30800.0,21.6109,21.6313,21.6109,21.6211,30800.0
2007-06-11 11:10:00,42.45,42.51,42.4,42.44,49800.0,21.6211,21.6517,21.5956,21.616,49800.0
2007-06-11 11:20:00,42.44,42.51,42.43,42.44,33400.0,21.616,21.6517,21.6109,21.616,33400.0
2007-06-11 11:30:00,42.43,42.55,42.42,42.44,38400.0,21.6109,21.672,21.6058,21.616,38400.0
2007-06-11 11:40:00,42.43,42.58,42.43,42.57,30400.0,21.6109,21.6873,21.6109,21.6822,30400.0
2007-06-11 11:50:00,42.55,42.59,42.51,42.55,36600.0,21.672,21.6924,21.6517,21.672,36600.0
2007-06-11 12:00:00,42.56,42.58,42.52,42.54,39600.0,21.6771,21.6873,21.6568,21.667,39600.0
2007-06-11 12:10:00,42.54,42.54,42.45,42.46,26000.0,21.667,21.667,21.6211,21.6262,26000.0
2007-06-11 12:20:00,42.46,42.46,42.38,42.41,30200.0,21.6262,21.6262,21.5855,21.6007,30200.0
2007-06-11 12:30:00,42.41,42.52,42.41,42.52,17400.0,21.6007,21.6568,21.6007,21.6568,17400.0
2007-06-11 12:40:00,42.52,42.54,42.45,42.51,38400.0,21.6568,21.667,21.6211,21.6517,38400.0
2007-06-11 12:50:00,42.52,42.57,42.48,42.49,44400.0,21.6568,21.6822,21.6364,21.6415,44400.0
2007-06-11 13:00:00,42.49,42.55,42.45,42.53,38400.0,21.6415,21.672,21.6211,21.6619,38400.0
2007-06-11 13:10:00,42.54,42.66,42.52,42.65,28200.0,21.667,21.7281,21.6568,21.723,28200.0
2007-06-11 13:20:00,42.65,42.67,42.6,42.62,50000.0,21.723,21.7332,21.6975,21.7077,50000.0
2007-06-11 13:30:00,42.63,42.63,42.57,42.59,73200.0,21.7128,21.7128,21.6822,21.6924,73200.0
2007-06-11 13:40:00,42.62,42.66,42.51,42.54,45600.0,21.7077,21.7281,21.6517,21.667,45600.0
2007-06-11 13:50:00,42.52,42.55,42.48,42.5,48800.0,21.6568,21.672,21.6364,21.6466,48800.0
2007-06-11 14:00:00,42.5,42.6,42.49,42.6,33600.0,21.6466,21.6975,21.6415,21.6975,33600.0
2007-06-11 14:10:00,42.59,42.6,42.49,42.56,103000.0,21.6924,21.6975,21.6415,21.6771,103000.0
2007-06-11 14:20:00,42.57,42.64,42.56,42.57,36800.0,21.6822,21.7179,21.6771,21.6822,36800.0
2007-06-11 14:30:00,42.57,42.59,42.51,42.52,54000.0,21.6822,21.6924,21.6517,21.6568,54000.0
2007-06-11 14:40:00,42.52,42.55,42.49,42.52,29400.0,21.6568,21.672,21.6415,21.6568,29400.0
2007-06-11 14:50:00,42.52,42.59,42.49,42.52,60600.0,21.6568,21.6924,21.6415,21.6568,60600.0
2007-06-11 15:00:00,42.51,42.55,42.49,42.51,110400.0,21.6517,21.672,21.6415,21.6517,110400.0
2007-06-11 15:10:00,42.5,42.63,42.5,42.62,51600.0,21.6466,21.7128,21.6466,21.7077,51600.0
2007-06-11 15:20:00,42.6,42.6,42.51,42.56,48400.0,21.6975,21.6975,21.6517,21.6771,48400.0
2007-06-11 15:30:00,42.56,42.56,42.46,42.48,113600.0,21.6771,21.6771,21.6262,21.6364,113600.0
2007-06-11 15:40:00,42.49,42.57,42.41,42.51,103400.0,21.6415,21.6822,21.6007,21.6517,103400.0
2007-06-11 15:50:00,42.49,42.51,42.41,42.41,153400.0,21.6415,21.6517,21.6007,21.6007,153400.0
2007-06-12 09:30:00,42.13,42.35,42.0,42.1,131400.0,21.4581,21.5702,21.3919,21.4428,131400.0
2007-06-12 09:40:00,42.08,42.24,42.08,42.23,47400.0,21.4327,21.5142,21.4327,21.5091,47400.0
2007-06-12 09:50:00,42.24,42.25,42.07,42.12,86600.0,21.5142,21.5192,21.4276,21.453,86600.0
2007-06-12 10:00:00,42.1,42.19,41.79,41.79,152200.0,21.4428,21.4887,21.285,21.285,152200.0
2007-06-12 10:10:00,41.81,41.88,41.65,41.66,102600.0,21.2951,21.3308,21.2136,21.2187,102600.0
2007-06-12 10:20:00,41.66,41.92,41.63,41.83,103600.0,21.2187,21.3512,21.2035,21.3053,103600.0
2007-06-12 10:30:00,41.83,42.0,41.81,41.97,47800.0,21.3053,21.3919,21.2951,21.3766,47800.0
2007-06-12 10:40:00,41.96,42.02,41.88,42.02,87400.0,21.3715,21.4021,21.3308,21.4021,87400.0
2007-06-12 10:50:00,42.04,42.04,41.85,41.94,63400.0,21.4123,21.4123,21.3155,21.3614,63400.0
2007-06-12 11:00:00,41.94,41.97,41.85,41.93,53800.0,21.3614,21.3766,21.3155,21.3563,53800.0
2007-06-12 11:10:00,41.92,42.1,41.92,42.05,24800.0,21.3512,21.4428,21.3512,21.4174,24800.0
2007-06-12 11:20:00,42.02,42.13,42.01,42.13,62800.0,21.4021,21.4581,21.397,21.4581,62800.0
2007-06-12 11:30:00,42.13,42.2,42.12,42.2,39200.0,21.4581,21.4938,21.453,21.4938,39200.0
2007-06-12 11:40:00,42.21,42.39,42.2,42.31,56800.0,21.4989,21.5906,21.4938,21.5498,56800.0
2007-06-12 11:50:00,42.3,42.42,42.28,42.37,43800.0,21.5447,21.6058,21.5345,21.5804,43800.0
2007-06-12 12:00:00,42.37,42.38,42.31,42.35,70200.0,21.5804,21.5855,21.5498,21.5702,70200.0
2007-06-12 12:10:00,42.35,42.42,42.35,42.37,103400.0,21.5702,21.6058,21.5702,21.5804,103400.0
2007-06-12 12:20:00,42.38,42.42,42.34,42.35,83000.0,21.5855,21.6058,21.5651,21.5702,83000.0
2007-06-12 12:30:00,42.35,42.35,42.27,42.33,37800.0,21.5702,21.5702,21.5294,21.56,37800.0
2007-06-12 12:40:00,42.34,42.35,42.28,42.29,45200.0,21.5651,21.5702,21.5345,21.5396,45200.0
2007-06-12 12:50:00,42.3,42.35,42.26,42.33,26800.0,21.5447,21.5702,21.5243,21.56,26800.0
2007-06-12 13:00:00,42.33,42.35,42.19,42.21,50600.0,21.56,21.5702,21.4887,21.4989,50600.0
2007-06-12 13:10:00,42.21,42.43,42.21,42.39,54200.0,21.4989,21.6109,21.4989,21.5906,54200.0
2007-06-12 13:20:00,42.39,42.48,42.35,42.38,60600.0,21.5906,21.6364,21.5702,21.5855,60600.0
2007-06-12 13:30:00,42.37,42.55,42.37,42.55,83400.0,21.5804,21.672,21.5804,21.672,83400.0
2007-06-12 13:40:00,42.57,42.7,42.49,42.6,89200.0,21.6822,21.7484,21.6415,21.6975,89200.0
2007-06-12 13:50:00,42.59,42.79,42.55,42.74,80600.0,21.6924,21.7943,21.672,21.7688,80600.0
2007-06-12 14:00:00,42.75,42.85,42.66,42.74,93200.0,21.7739,21.8248,21.7281,21.7688,93200.0
2007-06-12 14:10:00,42.74,42.77,42.56,42.56,65000.0,21.7688,21.7841,21.6771,21.6771,65000.0
2007-06-12 14:20:00,42.57,42.59,42.49,42.58,60200.0,21.6822,21.6924,21.6415,21.6873,60200.0
2007-06-12 14:30:00,42.57,42.62,42.4,42.4,66200.0,21.6822,21.7077,21.5956,21.5956,66200.0
2007-06-12 14:40:00,42.38,42.43,42.25,42.29,126400.0,21.5855,21.6109,21.5192,21.5396,126400.0
2007-06-12 14:50:00,42.33,42.45,42.33,42.42,91400.0,21.56,21.6211,21.56,21.6058,91400.0
2007-06-12 15:00:00,42.43,42.52,42.24,42.24,112800.0,21.6109,21.6568,21.5142,21.5142,112800.0
2007-06-12 15:10:00,42.25,42.31,42.13,42.22,126200.0,21.5192,21.5498,21.4581,21.504,126200.0
2007-06-12 15:20:00,42.23,42.31,42.17,42.21,79200.0,21.5091,21.5498,21.4785,21.4989,79200.0
2007-06-12 15:30:00,42.21,42.24,42.12,42.18,133000.0,21.4989,21.5142,21.453,21.4836,133000.0
2007-06-12 15:40:00,42.17,42.22,42.12,42.2,158200.0,21.4785,21.504,21.453,21.4938,158200.0
2007-06-12 15:50:00,42.19,42.27,42.16,42.18,224400.0,21.4887,21.5294,21.4734,21.4836,224400.0
2007-06-13 09:30:00,42.58,42.98,42.38,42.85,126000.0,21.6873,21.8911,21.5855,21.8248,126000.0
2007-06-13 09:40:00,42.87,42.99,42.78,42.86,110000.0,21.835,21.8962,21.7892,21.8299,110000.0
2007-06-13 09:50:00,42.85,42.85,42.74,42.75,63400.0,21.8248,21.8248,21.7688,21.7739,63400.0
2007-06-13 10:00:00,42.75,42.83,42.59,42.6,99600.0,21.7739,21.8147,21.6924,21.6975,99600.0
2007-06-13 10:10:00,42.59,42.8,42.44,42.8,123600.0,21.6924,21.7994,21.616,21.7994,123600.0
2007-06-13 10:20:00,42.8,43.06,42.78,43.01,155400.0,21.7994,21.9318,21.7892,21.9063,155400.0
2007-06-13 10:30:00,43.01,43.03,42.85,42.85,67400.0,21.9063,21.9165,21.8248,21.8248,67400.0
2007-06-13 10:40:00,42.87,43.06,42.85,43.06,56400.0,21.835,21.9318,21.8248,21.9318,56400.0
2007-06-13 10:50:00,43.06,43.13,43.04,43.07,113200.0,21.9318,21.9675,21.9216,21.9369,113200.0
2007-06-13 11:00:00,43.07,43.09,42.99,43.02,72600.0,21.9369,21.9471,21.8962,21.9114,72600.0
2007-06-13 11:10:00,43.02,43.06,42.96,42.96,60400.0,21.9114,21.9318,21.8809,21.8809,60400.0
2007-06-13 11:20:00,42.96,42.97,42.83,42.88,46800.0,21.8809,21.886,21.8147,21.8401,46800.0
2007-06-13 11:30:00,42.88,42.9,42.83,42.88,63800.0,21.8401,21.8503,21.8147,21.8401,63800.0
2007-06-13 11:40:00,42.92,43.01,42.88,42.99,44400.0,21.8605,21.9063,21.8401,21.8962,44400.0
2007-06-13 11:50:00,42.99,43.1,42.99,43.05,72800.0,21.8962,21.9522,21.8962,21.9267,72800.0
2007-06-13 12:00:00,43.05,43.1,42.96,42.97,34800.0,21.9267,21.9522,21.8809,21.886,34800.0
2007-06-13 12:10:00,42.96,43.01,42.95,42.99,28800.0,21.8809,21.9063,21.8758,21.8962,28800.0
2007-06-13 12:20:00,42.99,42.99,42.91,42.92,58200.0,21.8962,21.8962,21.8554,21.8605,58200.0
2007-06-13 12:30:00,42.92,43.03,42.92,42.95,103400.0,21.8605,21.9165,21.8605,21.8758,103400.0
2007-06-13 12:40:00,42.95,43.0,42.92,42.95,119600.0,21.8758,21.9012,21.8605,21.8758,119600.0
2007-06-13 12:50:00,42.93,42.99,42.9,42.9,162800.0,21.8656,21.8962,21.8503,21.8503,162800.0
2007-06-13 13:00:00,42.9,42.94,42.83,42.85,82600.0,21.8503,21.8707,21.8147,21.8248,82600.0
2007-06-13 13:10:00,42.85,42.96,42.85,42.95,247000.0,21.8248,21.8809,21.8248,21.8758,247000.0
2007-06-13 13:20:00,42.94,42.99,42.92,42.93,58400.0,21.8707,21.8962,21.8605,21.8656,58400.0
2007-06-13 13:30:00,42.93,43.04,42.93,43.02,121800.0,21.8656,21.9216,21.8656,21.9114,121800.0
2007-06-13 13:40:00,43.02,43.03,42.91,42.98,48400.0,21.9114,21.9165,21.8554,21.8911,48400.0
2007-06-13 13:50:00,42.98,43.0,42.85,43.0,35400.0,21.8911,21.9012,21.8248,21.9012,35400.0
2007-06-13 14:00:00,43.01,43.22,42.99,43.21,120200.0,21.9063,22.0133,21.8962,22.0082,120200.0
2007-06-13 14:10:00,43.2,43.37,43.17,43.29,87200.0,22.0031,22.0897,21.9878,22.0489,87200.0
2007-06-13 14:20:00,43.27,43.37,43.23,43.26,61800.0,22.0388,22.0897,22.0184,22.0337,61800.0
2007-06-13 14:30:00,43.27,43.39,43.24,43.39,67000.0,22.0388,22.0999,22.0235,22.0999,67000.0
2007-06-13 14:40:00,43.39,43.42,43.34,43.37,78000.0,22.0999,22.1152,22.0744,22.0897,78000.0
2007-06-13 14:50:00,43.37,43.44,43.33,43.44,89400.0,22.0897,22.1253,22.0693,22.1253,89400.0
2007-06-13 15:00:00,43.42,43.49,43.3,43.37,108400.0,22.1152,22.1508,22.054,22.0897,108400.0
2007-06-13 15:10:00,43.35,43.36,43.26,43.28,117000.0,22.0795,22.0846,22.0337,22.0439,117000.0
2007-06-13 15:20:00,43.27,43.34,43.21,43.26,113000.0,22.0388,22.0744,22.0082,22.0337,113000.0
2007-06-13 15:30:00,43.26,43.31,43.23,43.27,99400.0,22.0337,22.0591,22.0184,22.0388,99400.0
2007-06-13 15:40:00,43.25,43.33,43.24,43.29,86200.0,22.0286,22.0693,22.0235,22.0489,86200.0
2007-06-13 15:50:00,43.29,43.43,43.29,43.37,123600.0,22.0489,22.1203,22.0489,22.0897,123600.0
2007-06-14 09:30:00,43.47,44.02,43.47,43.83,154400.0,22.1406,22.4208,22.1406,22.324,154400.0
2007-06-14 09:40:00,43.83,43.95,43.81,43.91,150400.0,22.324,22.3851,22.3138,22.3647,150400.0
2007-06-14 09:50:00,43.91,43.99,43.84,43.92,122800.0,22.3647,22.4055,22.3291,22.3698,122800.0
2007-06-14 10:00:00,43.92,43.97,43.86,43.96,104000.0,22.3698,22.3953,22.3393,22.3902,104000.0
2007-06-14 10:10:00,43.96,43.99,43.88,43.95,139000.0,22.3902,22.4055,22.3495,22.3851,139000.0
2007-06-14 10:20:00,43.96,44.1,43.95,43.99,200000.0,22.3902,22.4615,22.3851,22.4055,200000.0
2007-06-14 10:30:00,43.99,44.04,43.97,43.98,95000.0,22.4055,22.4309,22.3953,22.4004,95000.0
2007-06-14 10:40:00,43.99,44.14,43.94,43.96,126600.0,22.4055,22.4819,22.38,22.3902,126600.0
2007-06-14 10:50:00,43.96,44.0,43.9,43.98,119400.0,22.3902,22.4106,22.3596,22.4004,119400.0
2007-06-14 11:00:00,43.98,44.05,43.81,43.81,80000.0,22.4004,22.436,22.3138,22.3138,80000.0
2007-06-14 11:10:00,43.81,43.85,43.74,43.83,162200.0,22.3138,22.3342,22.2781,22.324,162200.0
2007-06-14 11:20:00,43.82,43.93,43.76,43.91,390800.0,22.3189,22.3749,22.2883,22.3647,390800.0
2007-06-14 11:30:00,43.88,43.88,43.84,43.85,63800.0,22.3495,22.3495,22.3291,22.3342,63800.0
2007-06-14 11:40:00,43.86,43.9,43.83,43.85,79600.0,22.3393,22.3596,22.324,22.3342,79600.0
2007-06-14 11:50:00,43.85,43.91,43.71,43.76,299000.0,22.3342,22.3647,22.2629,22.2883,299000.0
2007-06-14 12:00:00,43.78,43.84,43.77,43.81,65600.0,22.2985,22.3291,22.2934,22.3138,65600.0
2007-06-14 12:10:00,43.8,43.85,43.8,43.82,98800.0,22.3087,22.3342,22.3087,22.3189,98800.0
2007-06-14 12:20:00,43.82,43.94,43.82,43.86,134800.0,22.3189,22.38,22.3189,22.3393,134800.0
2007-06-14 12:30:00,43.87,43.89,43.84,43.85,74200.0,22.3444,22.3545,22.3291,22.3342,74200.0
2007-06-14 12:40:00,43.85,43.86,43.79,43.79,108600.0,22.3342,22.3393,22.3036,22.3036,108600.0
2007-06-14 12:50:00,43.79,43.79,43.75,43.75,25400.0,22.3036,22.3036,22.2832,22.2832,25400.0
2007-06-14 13:00:00,43.75,43.82,43.75,43.76,30600.0,22.2832,22.3189,22.2832,22.2883,30600.0
2007-06-14 13:10:00,43.76,43.77,43.75,43.76,16800.0,22.2883,22.2934,22.2832,22.2883,16800.0
2007-06-14 13:20:00,43.76,43.76,43.72,43.76,41200.0,22.2883,22.2883,22.268,22.2883,41200.0
2007-06-14 13:30:00,43.75,43.78,43.71,43.76,47400.0,22.2832,22.2985,22.2629,22.2883,47400.0
2007-06-14 13:40:00,43.77,43.79,43.69,43.76,43800.0,22.2934,22.3036,22.2527,22.2883,43800.0
2007-06-14 13:50:00,43.76,43.76,43.73,43.75,76000.0,22.2883,22.2883,22.2731,22.2832,76000.0
2007-06-14 14:00:00,43.75,43.77,43.68,43.72,55800.0,22.2832,22.2934,22.2476,22.268,55800.0
2007-06-14 14:10:00,43.71,43.77,43.7,43.76,51800.0,22.2629,22.2934,22.2578,22.2883,51800.0
2007-06-14 14:20:00,43.77,43.78,43.73,43.74,32000.0,22.2934,22.2985,22.2731,22.2781,32000.0
2007-06-14 14:30:00,43.74,43.85,43.74,43.85,66200.0,22.2781,22.3342,22.2781,22.3342,66200.0
2007-06-14 14:40:00,43.85,43.85,43.78,43.83,55600.0,22.3342,22.3342,22.2985,22.324,55600.0
2007-06-14 14:50:00,43.83,43.85,43.77,43.84,36800.0,22.324,22.3342,22.2934,22.3291,36800.0
2007-06-14 15:00:00,43.85,43.85,43.75,43.84,57000.0,22.3342,22.3342,22.2832,22.3291,57000.0
2007-06-14 15:10:00,43.84,43.84,43.77,43.77,28400.0,22.3291,22.3291,22.2934,22.2934,28400.0
2007-06-14 15:20:00,43.77,43.85,43.76,43.76,34200.0,22.2934,22.3342,22.2883,22.2883,34200.0
2007-06-14 15:30:00,43.76,43.81,43.74,43.81,46800.0,22.2883,22.3138,22.2781,22.3138,46800.0
2007-06-14 15:40:00,43.82,43.85,43.77,43.85,64000.0,22.3189,22.3342,22.2934,22.3342,64000.0
2007-06-14 15:50:00,43.85,43.88,43.79,43.85,116200.0,22.3342,22.3495,22.3036,22.3342,116200.0
2007-06-15 09:30:00,43.54,44.5,43.54,44.38,529600.0,22.1763,22.6652,22.1763,22.6041,529600.0
2007-06-15 09:40:00,44.38,44.45,44.2,44.44,96000.0,22.6041,22.6398,22.5124,22.6347,96000.0
2007-06-15 09:50:00,44.45,44.49,44.35,44.37,95800.0,22.6398,22.6601,22.5888,22.599,95800.0
2007-06-15 10:00:00,44.37,44.46,44.3,44.45,72800.0,22.599,22.6449,22.5634,22.6398,72800.0
2007-06-15 10:10:00,44.45,44.6,44.44,44.49,95800.0,22.6398,22.7162,22.6347,22.6601,95800.0
2007-06-15 10:20:00,44.49,44.52,44.41,44.44,48400.0,22.6601,22.6754,22.6194,22.6347,48400.0
2007-06-15 10:30:00,44.44,44.52,44.41,44.51,141000.0,22.6347,22.6754,22.6194,22.6703,141000.0
2007-06-15 10:40:00,44.49,44.49,44.37,44.45,62000.0,22.6601,22.6601,22.599,22.6398,62000.0
2007-06-15 10:50:00,44.46,44.46,44.35,44.38,49400.0,22.6449,22.6449,22.5888,22.6041,49400.0
2007-06-15 11:00:00,44.38,44.41,44.35,44.35,78400.0,22.6041,22.6194,22.5888,22.5888,78400.0
2007-06-15 11:10:00,44.35,44.35,44.24,44.24,59000.0,22.5888,22.5888,22.5328,22.5328,59000.0
2007-06-15 11:20:00,44.24,44.29,44.18,44.2,73200.0,22.5328,22.5583,22.5023,22.5124,73200.0
2007-06-15 11:30:00,44.2,44.34,44.2,44.32,27800.0,22.5124,22.5837,22.5124,22.5736,27800.0
2007-06-15 11:40:00,44.34,44.36,44.31,44.36,27600.0,22.5837,22.5939,22.5685,22.5939,27600.0
2007-06-15 11:50:00,44.37,44.41,44.35,44.38,65800.0,22.599,22.6194,22.5888,22.6041,65800.0
2007-06-15 12:00:00,44.4,44.41,44.38,44.4,26800.0,22.6143,22.6194,22.6041,22.6143,26800.0
2007-06-15 12:10:00,44.39,44.39,44.3,44.31,22800.0,22.6092,22.6092,22.5634,22.5685,22800.0
2007-06-15 12:20:00,44.31,44.32,44.19,44.19,37800.0,22.5685,22.5736,22.5073,22.5073,37800.0
2007-06-15 12:30:00,44.19,44.27,44.19,44.25,60000.0,22.5073,22.5481,22.5073,22.5379,60000.0
2007-06-15 12:40:00,44.26,44.31,44.24,44.3,27800.0,22.543,22.5685,22.5328,22.5634,27800.0
2007-06-15 12:50:00,44.29,44.32,44.24,44.31,26800.0,22.5583,22.5736,22.5328,22.5685,26800.0
2007-06-15 13:00:00,44.32,44.32,44.24,44.27,45800.0,22.5736,22.5736,22.5328,22.5481,45800.0
2007-06-15 13:10:00,44.27,44.32,44.27,44.3,29800.0,22.5481,22.5736,22.5481,22.5634,29800.0
2007-06-15 13:20:00,44.29,44.3,44.24,44.29,42600.0,22.5583,22.5634,22.5328,22.5583,42600.0
2007-06-15 13:30:00,44.28,44.32,44.28,44.32,22200.0,22.5532,22.5736,22.5532,22.5736,22200.0
2007-06-15 13:40:00,44.31,44.32,44.29,44.3,48400.0,22.5685,22.5736,22.5583,22.5634,48400.0
2007-06-15 13:50:00,44.3,44.3,44.27,44.29,27200.0,22.5634,22.5634,22.5481,22.5583,27200.0
2007-06-15 14:00:00,44.29,44.3,44.25,44.25,40000.0,22.5583,22.5634,22.5379,22.5379,40000.0
2007-06-15 14:10:00,44.26,44.31,44.24,44.3,77000.0,22.543,22.5685,22.5328,22.5634,77000.0
2007-06-15 14:20:00,44.29,44.32,44.28,44.31,29600.0,22.5583,22.5736,22.5532,22.5685,29600.0
2007-06-15 14:30:00,44.31,44.35,44.28,44.33,48600.0,22.5685,22.5888,22.5532,22.5787,48600.0
2007-06-15 14:40:00,44.31,44.4,44.28,44.37,61400.0,22.5685,22.6143,22.5532,22.599,61400.0
2007-06-15 14:50:00,44.37,44.45,44.35,44.44,59000.0,22.599,22.6398,22.5888,22.6347,59000.0
2007-06-15 15:00:00,44.43,44.44,44.38,44.39,33200.0,22.6296,22.6347,22.6041,22.6092,33200.0
2007-06-15 15:10:00,44.38,44.52,44.38,44.52,101800.0,22.6041,22.6754,22.6041,22.6754,101800.0
2007-06-15 15:20:00,44.52,44.55,44.47,44.48,89400.0,22.6754,22.6907,22.65,22.6551,89400.0
2007-06-15 15:30:00,44.48,44.49,44.37,44.38,81600.0,22.6551,22.6601,22.599,22.6041,81600.0
2007-06-15 15:40:00,44.38,44.46,44.35,44.41,72800.0,22.6041,22.6449,22.5888,22.6194,72800.0
2007-06-15 15:50:00,44.41,44.48,44.38,44.38,103600.0,22.6194,22.6551,22.6041,22.6041,103600.0
2007-06-18 09:30:00,44.45,44.63,44.27,44.46,60400.0,22.6398,22.7315,22.5481,22.6449,60400.0
2007-06-18 09:40:00,44.43,44.44,44.26,44.31,42000.0,22.6296,22.6347,22.543,22.5685,42000.0
2007-06-18 09:50:00,44.31,44.35,44.18,44.23,51200.0,22.5685,22.5888,22.5023,22.5277,51200.0
2007-06-18 10:00:00,44.19,44.22,43.77,43.79,113200.0,22.5073,22.5226,22.2934,22.3036,113200.0
2007-06-18 10:10:00,43.79,43.87,43.73,43.74,78800.0,22.3036,22.3444,22.2731,22.2781,78800.0
2007-06-18 10:20:00,43.74,43.86,43.66,43.85,110200.0,22.2781,22.3393,22.2374,22.3342,110200.0
2007-06-18 10:30:00,43.86,43.89,43.77,43.83,77200.0,22.3393,22.3545,22.2934,22.324,77200.0
2007-06-18 10:40:00,43.84,43.92,43.83,43.92,34800.0,22.3291,22.3698,22.324,22.3698,34800.0
2007-06-18 10:50:00,43.92,44.07,43.9,44.05,32000.0,22.3698,22.4462,22.3596,22.436,32000.0
2007-06-18 11:00:00,44.07,44.07,44.0,44.05,54600.0,22.4462,22.4462,22.4106,22.436,54600.0
2007-06-18 11:10:00,44.04,44.09,43.97,44.09,38400.0,22.4309,22.4564,22.3953,22.4564,38400.0
2007-06-18 11:20:00,44.09,44.17,44.07,44.16,42200.0,22.4564,22.4972,22.4462,22.4921,42200.0
2007-06-18 11:30:00,44.16,44.18,44.14,44.15,45400.0,22.4921,22.5023,22.4819,22.487,45400.0
2007-06-18 11:40:00,44.16,44.25,44.16,44.16,29200.0,22.4921,22.5379,22.4921,22.4921,29200.0
2007-06-18 11:50:00,44.15,44.22,44.15,44.22,14800.0,22.487,22.5226,22.487,22.5226,14800.0
2007-06-18 12:00:00,44.22,44.31,44.19,44.3,66400.0,22.5226,22.5685,22.5073,22.5634,66400.0
2007-06-18 12:10:00,44.3,44.3,44.23,44.25,151600.0,22.5634,22.5634,22.5277,22.5379,151600.0
2007-06-18 12:20:00,44.25,44.27,44.19,44.24,164600.0,22.5379,22.5481,22.5073,22.5328,164600.0
2007-06-18 12:30:00,44.24,44.32,44.23,44.3,39000.0,22.5328,22.5736,22.5277,22.5634,39000.0
2007-06-18 12:40:00,44.31,44.33,44.25,44.26,50200.0,22.5685,22.5787,22.5379,22.543,50200.0
2007-06-18 12:50:00,44.26,44.3,44.24,44.27,19800.0,22.543,22.5634,22.5328,22.5481,19800.0
2007-06-18 13:00:00,44.27,44.29,44.16,44.27,61200.0,22.5481,22.5583,22.4921,22.5481,61200.0
2007-06-18 13:10:00,44.26,44.33,44.19,44.27,51600.0,22.543,22.5787,22.5073,22.5481,51600.0
2007-06-18 13:20:00,44.28,44.31,44.26,44.27,29600.0,22.5532,22.5685,22.543,22.5481,29600.0
2007-06-18 13:30:00,44.28,44.32,44.26,44.27,32800.0,22.5532,22.5736,22.543,22.5481,32800.0
2007-06-18 13:40:00,44.27,44.28,44.21,44.27,67000.0,22.5481,22.5532,22.5175,22.5481,67000.0
2007-06-18 13:50:00,44.27,44.27,44.21,44.21,77400.0,22.5481,22.5481,22.5175,22.5175,77400.0
2007-06-18 14:00:00,44.22,44.25,44.21,44.24,150200.0,22.5226,22.5379,22.5175,22.5328,150200.0
2007-06-18 14:10:00,44.25,44.27,44.24,44.27,26000.0,22.5379,22.5481,22.5328,22.5481,26000.0
2007-06-18 14:20:00,44.27,44.35,44.26,44.32,27400.0,22.5481,22.5888,22.543,22.5736,27400.0
2007-06-18 14:30:00,44.32,44.32,44.24,44.26,15400.0,22.5736,22.5736,22.5328,22.543,15400.0
2007-06-18 14:40:00,44.26,44.28,44.25,44.27,13800.0,22.543,22.5532,22.5379,22.5481,13800.0
2007-06-18 14:50:00,44.27,44.28,44.22,44.27,83200.0,22.5481,22.5532,22.5226,22.5481,83200.0
2007-06-18 15:00:00,44.27,44.29,44.25,44.26,41600.0,22.5481,22.5583,22.5379,22.543,41600.0
2007-06-18 15:10:00,44.27,44.27,44.22,44.24,33800.0,22.5481,22.5481,22.5226,22.5328,33800.0
2007-06-18 15:20:00,44.23,44.25,44.18,44.19,117400.0,22.5277,22.5379,22.5023,22.5073,117400.0
2007-06-18 15:30:00,44.19,44.2,44.15,44.16,62200.0,22.5073,22.5124,22.487,22.4921,62200.0
2007-06-18 15:40:00,44.16,44.2,44.14,44.18,69600.0,22.4921,22.5124,22.4819,22.5023,69600.0
2007-06-18 15:50:00,44.18,44.2,44.1,44.1,259000.0,22.5023,22.5124,22.4615,22.4615,259000.0
2007-06-19 09:30:00,44.37,44.38,44.06,44.08,87600.0,22.599,22.6041,22.4411,22.4513,87600.0
2007-06-19 09:40:00,44.09,44.26,44.08,44.19,170400.0,22.4564,22.543,22.4513,22.5073,170400.0
2007-06-19 09:50:00,44.19,44.38,44.16,44.34,79400.0,22.5073,22.6041,22.4921,22.5837,79400.0
2007-06-19 10:00:00,44.31,44.33,44.27,44.27,17000.0,22.5685,22.5787,22.5481,22.5481,17000.0
2007-06-19 10:10:00,44.28,44.34,44.27,44.29,51400.0,22.5532,22.5837,22.5481,22.5583,51400.0
2007-06-19 10:20:00,44.31,44.4,44.28,44.4,67200.0,22.5685,22.6143,22.5532,22.6143,67200.0
2007-06-19 10:30:00,44.4,44.57,44.34,44.44,92000.0,22.6143,22.7009,22.5837,22.6347,92000.0
2007-06-19 10:40:00,44.44,44.46,44.36,44.38,43800.0,22.6347,22.6449,22.5939,22.6041,43800.0
2007-06-19 10:50:00,44.38,44.46,44.37,44.37,25000.0,22.6041,22.6449,22.599,22.599,25000.0
2007-06-19 11:00:00,44.39,44.4,44.3,44.36,27600.0,22.6092,22.6143,22.5634,22.5939,27600.0
2007-06-19 11:10:00,44.35,44.48,44.35,44.43,30000.0,22.5888,22.6551,22.5888,22.6296,30000.0
2007-06-19 11:20:00,44.41,44.42,44.29,44.31,14400.0,22.6194,22.6245,22.5583,22.5685,14400.0
2007-06-19 11:30:00,44.31,44.33,44.27,44.29,26600.0,22.5685,22.5787,22.5481,22.5583,26600.0
2007-06-19 11:40:00,44.29,44.32,44.27,44.32,24800.0,22.5583,22.5736,22.5481,22.5736,24800.0
2007-06-19 11:50:00,44.32,44.46,44.3,44.44,35400.0,22.5736,22.6449,22.5634,22.6347,35400.0
2007-06-19 12:00:00,44.45,44.6,44.45,44.59,44200.0,22.6398,22.7162,22.6398,22.7111,44200.0
2007-06-19 12:10:00,44.59,44.6,44.46,44.47,61200.0,22.7111,22.7162,22.6449,22.65,61200.0
2007-06-19 12:20:00,44.47,44.47,44.39,44.42,22600.0,22.65,22.65,22.6092,22.6245,22600.0
2007-06-19 12:30:00,44.42,44.56,44.39,44.54,26400.0,22.6245,22.6958,22.6092,22.6856,26400.0
2007-06-19 12:40:00,44.55,44.6,44.55,44.56,24200.0,22.6907,22.7162,22.6907,22.6958,24200.0
2007-06-19 12:50:00,44.57,44.58,44.55,44.55,25600.0,22.7009,22.706,22.6907,22.6907,25600.0
2007-06-19 13:00:00,44.56,44.56,44.35,44.35,43600.0,22.6958,22.6958,22.5888,22.5888,43600.0
2007-06-19 13:10:00,44.35,44.35,44.31,44.33,24200.0,22.5888,22.5888,22.5685,22.5787,24200.0
2007-06-19 13:20:00,44.33,44.47,44.33,44.35,37800.0,22.5787,22.65,22.5787,22.5888,37800.0
2007-06-19 13:30:00,44.35,44.37,44.27,44.31,59200.0,22.5888,22.599,22.5481,22.5685,59200.0
2007-06-19 13:40:00,44.31,44.37,44.31,44.37,38600.0,22.5685,22.599,22.5685,22.599,38600.0
2007-06-19 13:50:00,44.37,44.38,44.32,44.32,26400.0,22.599,22.6041,22.5736,22.5736,26400.0
2007-06-19 14:00:00,44.32,44.32,44.24,44.27,57800.0,22.5736,22.5736,22.5328,22.5481,57800.0
2007-06-19 14:10:00,44.27,44.35,44.27,44.35,22000.0,22.5481,22.5888,22.5481,22.5888,22000.0
2007-06-19 14:20:00,44.33,44.33,44.16,44.17,62000.0,22.5787,22.5787,22.4921,22.4972,62000.0
2007-06-19 14:30:00,44.19,44.21,44.08,44.2,71400.0,22.5073,22.5175,22.4513,22.5124,71400.0
2007-06-19 14:40:00,44.22,44.23,44.17,44.19,18400.0,22.5226,22.5277,22.4972,22.5073,18400.0
2007-06-19 14:50:00,44.18,44.21,44.15,44.21,38200.0,22.5023,22.5175,22.487,22.5175,38200.0
2007-06-19 15:00:00,44.21,44.3,44.16,44.3,56000.0,22.5175,22.5634,22.4921,22.5634,56000.0
2007-06-19 15:10:00,44.31,44.44,44.29,44.42,90600.0,22.5685,22.6347,22.5583,22.6245,90600.0
2007-06-19 15:20:00,44.42,44.46,44.38,44.43,70000.0,22.6245,22.6449,22.6041,22.6296,70000.0
2007-06-19 15:30:00,44.43,44.5,44.41,44.43,52400.0,22.6296,22.6652,22.6194,22.6296,52400.0
2007-06-19 15:40:00,44.43,44.5,44.43,44.5,68400.0,22.6296,22.6652,22.6296,22.6652,68400.0
2007-06-19 15:50:00,44.5,44.54,44.42,44.49,79600.0,22.6652,22.6856,22.6245,22.6601,79600.0
2007-06-20 09:30:00,44.5,44.77,44.4,44.57,60800.0,22.6652,22.8028,22.6143,22.7009,60800.0
2007-06-20 09:40:00,44.56,44.58,44.26,44.26,63400.0,22.6958,22.706,22.543,22.543,63400.0
2007-06-20 09:50:00,44.26,44.38,44.24,44.25,52600.0,22.543,22.6041,22.5328,22.5379,52600.0
2007-06-20 10:00:00,44.25,44.4,44.18,44.37,73800.0,22.5379,22.6143,22.5023,22.599,73800.0
2007-06-20 10:10:00,44.35,44.39,44.33,44.39,38200.0,22.5888,22.6092,22.5787,22.6092,38200.0
2007-06-20 10:20:00,44.38,44.49,44.35,44.47,76200.0,22.6041,22.6601,22.5888,22.65,76200.0
2007-06-20 10:30:00,44.47,44.58,44.4,44.52,97000.0,22.65,22.706,22.6143,22.6754,97000.0
2007-06-20 10:40:00,44.52,44.55,44.45,44.46,27200.0,22.6754,22.6907,22.6398,22.6449,27200.0
2007-06-20 10:50:00,44.45,44.45,44.33,44.42,61800.0,22.6398,22.6398,22.5787,22.6245,61800.0
2007-06-20 11:00:00,44.41,44.41,44.3,44.31,55800.0,22.6194,22.6194,22.5634,22.5685,55800.0
2007-06-20 11:10:00,44.31,44.33,44.24,44.28,36600.0,22.5685,22.5787,22.5328,22.5532,36600.0
2007-06-20 11:20:00,44.27,44.33,44.24,44.27,27000.0,22.5481,22.5787,22.5328,22.5481,27000.0
2007-06-20 11:30:00,44.27,44.32,44.2,44.2,58000.0,22.5481,22.5736,22.5124,22.5124,58000.0
2007-06-20 11:40:00,44.2,44.22,44.12,44.15,55800.0,22.5124,22.5226,22.4717,22.487,55800.0
2007-06-20 11:50:00,44.13,44.16,43.99,44.1,35400.0,22.4768,22.4921,22.4055,22.4615,35400.0
2007-06-20 12:00:00,44.1,44.13,43.9,43.91,79400.0,22.4615,22.4768,22.3596,22.3647,79400.0
2007-06-20 12:10:00,43.91,44.06,43.9,44.02,23400.0,22.3647,22.4411,22.3596,22.4208,23400.0
2007-06-20 12:20:00,44.05,44.05,43.98,43.98,33600.0,22.436,22.436,22.4004,22.4004,33600.0
2007-06-20 12:30:00,43.98,43.99,43.94,43.96,44800.0,22.4004,22.4055,22.38,22.3902,44800.0
2007-06-20 12:40:00,43.95,43.99,43.94,43.99,11200.0,22.3851,22.4055,22.38,22.4055,11200.0
2007-06-20 12:50:00,43.99,44.1,43.99,44.07,24600.0,22.4055,22.4615,22.4055,22.4462,24600.0
2007-06-20 13:00:00,44.06,44.07,43.95,43.95,24000.0,22.4411,22.4462,22.3851,22.3851,24000.0
2007-06-20 13:10:00,43.93,43.93,43.77,43.87,60200.0,22.3749,22.3749,22.2934,22.3444,60200.0
2007-06-20 13:20:00,43.87,43.9,43.74,43.88,55800.0,22.3444,22.3596,22.2781,22.3495,55800.0
2007-06-20 13:30:00,43.88,43.92,43.88,43.88,19600.0,22.3495,22.3698,22.3495,22.3495,19600.0
2007-06-20 13:40:00,43.87,43.9,43.76,43.85,23600.0,22.3444,22.3596,22.2883,22.3342,23600.0
2007-06-20 13:50:00,43.86,43.9,43.75,43.77,42200.0,22.3393,22.3596,22.2832,22.2934,42200.0
2007-06-20 14:00:00,43.77,44.01,43.76,43.99,24800.0,22.2934,22.4157,22.2883,22.4055,24800.0
2007-06-20 14:10:00,43.99,43.99,43.9,43.9,38400.0,22.4055,22.4055,22.3596,22.3596,38400.0
2007-06-20 14:20:00,43.9,43.91,43.71,43.79,81800.0,22.3596,22.3647,22.2629,22.3036,81800.0
2007-06-20 14:30:00,43.77,43.8,43.64,43.65,47800.0,22.2934,22.3087,22.2272,22.2323,47800.0
2007-06-20 14:40:00,43.64,43.77,43.64,43.73,75400.0,22.2272,22.2934,22.2272,22.2731,75400.0
2007-06-20 14:50:00,43.72,43.81,43.72,43.77,21600.0,22.268,22.3138,22.268,22.2934,21600.0
2007-06-20 15:00:00,43.76,43.79,43.6,43.63,52200.0,22.2883,22.3036,22.2068,22.2221,52200.0
2007-06-20 15:10:00,43.65,43.65,43.53,43.59,49200.0,22.2323,22.2323,22.1712,22.2017,49200.0
2007-06-20 15:20:00,43.59,43.63,43.5,43.58,72000.0,22.2017,22.2221,22.1559,22.1967,72000.0
2007-06-20 15:30:00,43.59,43.6,43.42,43.46,89200.0,22.2017,22.2068,22.1152,22.1355,89200.0
2007-06-20 15:40:00,43.46,43.51,43.31,43.33,105200.0,22.1355,22.161,22.0591,22.0693,105200.0
2007-06-20 15:50:00,43.31,43.35,43.2,43.2,139400.0,22.0591,22.0795,22.0031,22.0031,139400.0
2007-06-21 09:30:00,43.0,43.24,43.0,43.07,102600.0,21.9012,22.0235,21.9012,21.9369,102600.0
2007-06-21 09:40:00,43.07,43.13,42.93,43.09,102600.0,21.9369,21.9675,21.8656,21.9471,102600.0
2007-06-21 09:50:00,43.08,43.2,42.98,43.02,89000.0,21.942,22.0031,21.8911,21.9114,89000.0
2007-06-21 10:00:00,43.02,43.3,42.98,43.21,139800.0,21.9114,22.054,21.8911,22.0082,139800.0
2007-06-21 10:10:00,43.19,43.58,43.15,43.58,112400.0,21.998,22.1967,21.9776,22.1967,112400.0
2007-06-21 10:20:00,43.59,43.67,43.55,43.65,117600.0,22.2017,22.2425,22.1814,22.2323,117600.0
2007-06-21 10:30:00,43.67,43.7,43.54,43.68,118000.0,22.2425,22.2578,22.1763,22.2476,118000.0
2007-06-21 10:40:00,43.68,43.79,43.66,43.74,84800.0,22.2476,22.3036,22.2374,22.2781,84800.0
2007-06-21 10:50:00,43.76,44.0,43.72,44.0,102600.0,22.2883,22.4106,22.268,22.4106,102600.0
2007-06-21 11:00:00,44.0,44.1,43.93,44.02,116000.0,22.4106,22.4615,22.3749,22.4208,116000.0
2007-06-21 11:10:00,44.02,44.1,43.98,44.08,57600.0,22.4208,22.4615,22.4004,22.4513,57600.0
2007-06-21 11:20:00,44.08,44.08,43.93,43.95,53400.0,22.4513,22.4513,22.3749,22.3851,53400.0
2007-06-21 11:30:00,43.96,43.97,43.77,43.82,81400.0,22.3902,22.3953,22.2934,22.3189,81400.0
2007-06-21 11:40:00,43.79,43.82,43.73,43.74,72600.0,22.3036,22.3189,22.2731,22.2781,72600.0
2007-06-21 11:50:00,43.77,43.78,43.7,43.75,98000.0,22.2934,22.2985,22.2578,22.2832,98000.0
2007-06-21 12:00:00,43.77,43.89,43.74,43.74,94200.0,22.2934,22.3545,22.2781,22.2781,94200.0
2007-06-21 12:10:00,43.75,43.8,43.68,43.68,45800.0,22.2832,22.3087,22.2476,22.2476,45800.0
2007-06-21 12:20:00,43.68,43.68,43.54,43.62,74000.0,22.2476,22.2476,22.1763,22.217,74000.0
2007-06-21 12:30:00,43.64,43.66,43.49,43.52,71200.0,22.2272,22.2374,22.1508,22.1661,71200.0
2007-06-21 12:40:00,43.51,43.67,43.48,43.66,102400.0,22.161,22.2425,22.1457,22.2374,102400.0
2007-06-21 12:50:00,43.63,43.68,43.59,43.63,137400.0,22.2221,22.2476,22.2017,22.2221,137400.0
2007-06-21 13:00:00,43.65,43.71,43.63,43.7,106400.0,22.2323,22.2629,22.2221,22.2578,106400.0
2007-06-21 13:10:00,43.71,43.76,43.71,43.74,66200.0,22.2629,22.2883,22.2629,22.2781,66200.0
2007-06-21 13:20:00,43.74,43.75,43.63,43.65,80200.0,22.2781,22.2832,22.2221,22.2323,80200.0
2007-06-21 13:30:00,43.65,43.7,43.64,43.65,253200.0,22.2323,22.2578,22.2272,22.2323,253200.0
2007-06-21 13:40:00,43.65,43.69,43.61,43.65,145200.0,22.2323,22.2527,22.2119,22.2323,145200.0
2007-06-21 13:50:00,43.65,43.71,43.6,43.7,92000.0,22.2323,22.2629,22.2068,22.2578,92000.0
2007-06-21 14:00:00,43.68,43.7,43.58,43.6,89000.0,22.2476,22.2578,22.1967,22.2068,89000.0
2007-06-21 14:10:00,43.6,43.64,43.58,43.62,39000.0,22.2068,22.2272,22.1967,22.217,39000.0
2007-06-21 14:20:00,43.62,43.62,43.52,43.54,30000.0,22.217,22.217,22.1661,22.1763,30000.0
2007-06-21 14:30:00,43.55,43.57,43.48,43.48,66400.0,22.1814,22.1916,22.1457,22.1457,66400.0
2007-06-21 14:40:00,43.5,43.57,43.35,43.37,124400.0,22.1559,22.1916,22.0795,22.0897,124400.0
2007-06-21 14:50:00,43.37,43.44,43.34,43.38,123600.0,22.0897,22.1253,22.0744,22.0948,123600.0
2007-06-21 15:00:00,43.38,43.48,43.35,43.42,117600.0,22.0948,22.1457,22.0795,22.1152,117600.0
2007-06-21 15:10:00,43.42,43.52,43.37,43.46,131000.0,22.1152,22.1661,22.0897,22.1355,131000.0
2007-06-21 15:20:00,43.44,43.52,43.42,43.49,98200.0,22.1253,22.1661,22.1152,22.1508,98200.0
2007-06-21 15:30:00,43.5,43.57,43.48,43.55,81000.0,22.1559,22.1916,22.1457,22.1814,81000.0
2007-06-21 15:40:00,43.54,43.59,43.48,43.58,125800.0,22.1763,22.2017,22.1457,22.1967,125800.0
2007-06-21 15:50:00,43.58,43.66,43.55,43.65,184200.0,22.1967,22.2374,22.1814,22.2323,184200.0
2007-06-22 09:30:00,43.44,43.55,43.25,43.52,48200.0,22.1253,22.1814,22.0286,22.1661,48200.0
2007-06-22 09:40:00,43.49,43.68,43.25,43.29,79000.0,22.1508,22.2476,22.0286,22.0489,79000.0
2007-06-22 09:50:00,43.3,43.45,43.27,43.38,36000.0,22.054,22.1304,22.0388,22.0948,36000.0
2007-06-22 10:00:00,43.35,43.37,43.17,43.29,47000.0,22.0795,22.0897,21.9878,22.0489,47000.0
2007-06-22 10:10:00,43.27,43.31,43.16,43.31,66600.0,22.0388,22.0591,21.9827,22.0591,66600.0
2007-06-22 10:20:00,43.27,43.32,43.05,43.05,69400.0,22.0388,22.0642,21.9267,21.9267,69400.0
2007-06-22 10:30:00,43.08,43.12,42.9,42.95,121400.0,21.942,21.9624,21.8503,21.8758,121400.0
2007-06-22 10:40:00,42.96,43.05,42.88,42.88,59800.0,21.8809,21.9267,21.8401,21.8401,59800.0
2007-06-22 10:50:00,42.86,42.88,42.71,42.71,69200.0,21.8299,21.8401,21.7535,21.7535,69200.0
2007-06-22 11:00:00,42.72,42.73,42.6,42.66,97600.0,21.7586,21.7637,21.6975,21.7281,97600.0
2007-06-22 11:10:00,42.66,42.78,42.63,42.69,58800.0,21.7281,21.7892,21.7128,21.7434,58800.0
2007-06-22 11:20:00,42.69,42.69,42.59,42.63,36600.0,21.7434,21.7434,21.6924,21.7128,36600.0
2007-06-22 11:30:00,42.62,42.66,42.62,42.64,29000.0,21.7077,21.7281,21.7077,21.7179,29000.0
2007-06-22 11:40:00,42.64,42.64,42.53,42.58,84400.0,21.7179,21.7179,21.6619,21.6873,84400.0
2007-06-22 11:50:00,42.58,42.7,42.55,42.7,31800.0,21.6873,21.7484,21.672,21.7484,31800.0
2007-06-22 12:00:00,42.7,42.77,42.66,42.66,56800.0,21.7484,21.7841,21.7281,21.7281,56800.0
2007-06-22 12:10:00,42.67,42.69,42.51,42.51,97000.0,21.7332,21.7434,21.6517,21.6517,97000.0
2007-06-22 12:20:00,42.51,42.6,42.37,42.42,193600.0,21.6517,21.6975,21.5804,21.6058,193600.0
2007-06-22 12:30:00,42.42,42.54,42.33,42.5,76200.0,21.6058,21.667,21.56,21.6466,76200.0
2007-06-22 12:40:00,42.49,42.52,42.4,42.48,46000.0,21.6415,21.6568,21.5956,21.6364,46000.0
2007-06-22 12:50:00,42.48,42.5,42.37,42.41,38600.0,21.6364,21.6466,21.5804,21.6007,38600.0
2007-06-22 13:00:00,42.41,42.42,42.28,42.35,53200.0,21.6007,21.6058,21.5345,21.5702,53200.0
2007-06-22 13:10:00,42.34,42.63,42.34,42.6,50200.0,21.5651,21.7128,21.5651,21.6975,50200.0
2007-06-22 13:20:00,42.59,42.69,42.55,42.61,96000.0,21.6924,21.7434,21.672,21.7026,96000.0
2007-06-22 13:30:00,42.6,42.67,42.59,42.6,35800.0,21.6975,21.7332,21.6924,21.6975,35800.0
2007-06-22 13:40:00,42.6,42.64,42.53,42.56,34600.0,21.6975,21.7179,21.6619,21.6771,34600.0
2007-06-22 13:50:00,42.54,42.56,42.46,42.48,30600.0,21.667,21.6771,21.6262,21.6364,30600.0
2007-06-22 14:00:00,42.48,42.49,42.34,42.38,39800.0,21.6364,21.6415,21.5651,21.5855,39800.0
2007-06-22 14:10:00,42.38,42.48,42.38,42.39,34200.0,21.5855,21.6364,21.5855,21.5906,34200.0
2007-06-22 14:20:00,42.41,42.51,42.36,42.49,54600.0,21.6007,21.6517,21.5753,21.6415,54600.0
2007-06-22 14:30:00,42.51,42.55,42.35,42.49,91000.0,21.6517,21.672,21.5702,21.6415,91000.0
2007-06-22 14:40:00,42.51,42.56,42.5,42.56,33200.0,21.6517,21.6771,21.6466,21.6771,33200.0
2007-06-22 14:50:00,42.55,42.74,42.54,42.74,58800.0,21.672,21.7688,21.667,21.7688,58800.0
2007-06-22 15:00:00,42.74,42.75,42.59,42.64,49600.0,21.7688,21.7739,21.6924,21.7179,49600.0
2007-06-22 15:10:00,42.65,42.69,42.61,42.67,41400.0,21.723,21.7434,21.7026,21.7332,41400.0
2007-06-22 15:20:00,42.68,42.7,42.47,42.47,54600.0,21.7383,21.7484,21.6313,21.6313,54600.0
2007-06-22 15:30:00,42.46,42.56,42.39,42.45,103200.0,21.6262,21.6771,21.5906,21.6211,103200.0
2007-06-22 15:40:00,42.45,42.46,42.24,42.31,221200.0,21.6211,21.6262,21.5142,21.5498,221200.0
2007-06-22 15:50:00,42.3,42.42,42.27,42.35,150800.0,21.5447,21.6058,21.5294,21.5702,150800.0
2007-06-25 09:30:00,42.45,42.74,42.45,42.62,53200.0,21.6211,21.7688,21.6211,21.7077,53200.0
2007-06-25 09:40:00,42.62,42.67,42.24,42.54,107600.0,21.7077,21.7332,21.5142,21.667,107600.0
2007-06-25 09:50:00,42.54,42.62,42.35,42.51,82800.0,21.667,21.7077,21.5702,21.6517,82800.0
2007-06-25 10:00:00,42.51,42.73,42.51,42.68,99600.0,21.6517,21.7637,21.6517,21.7383,99600.0
2007-06-25 10:10:00,42.67,42.9,42.63,42.88,81600.0,21.7332,21.8503,21.7128,21.8401,81600.0
2007-06-25 10:20:00,42.88,42.99,42.85,42.92,71000.0,21.8401,21.8962,21.8248,21.8605,71000.0
2007-06-25 10:30:00,42.91,43.05,42.82,42.87,59200.0,21.8554,21.9267,21.8096,21.835,59200.0
2007-06-25 10:40:00,42.89,42.93,42.74,42.9,44200.0,21.8452,21.8656,21.7688,21.8503,44200.0
2007-06-25 10:50:00,42.91,43.12,42.9,43.09,90200.0,21.8554,21.9624,21.8503,21.9471,90200.0
2007-06-25 11:00:00,43.12,43.34,43.09,43.24,71600.0,21.9624,22.0744,21.9471,22.0235,71600.0
2007-06-25 11:10:00,43.26,43.46,43.26,43.35,47400.0,22.0337,22.1355,22.0337,22.0795,47400.0
2007-06-25 11:20:00,43.34,43.35,43.2,43.26,43400.0,22.0744,22.0795,22.0031,22.0337,43400.0
2007-06-25 11:30:00,43.25,43.29,43.16,43.17,35200.0,22.0286,22.0489,21.9827,21.9878,35200.0
2007-06-25 11:40:00,43.17,43.18,43.1,43.17,37600.0,21.9878,21.9929,21.9522,21.9878,37600.0
2007-06-25 11:50:00,43.17,43.18,43.12,43.16,28600.0,21.9878,21.9929,21.9624,21.9827,28600.0
2007-06-25 12:00:00,43.16,43.23,43.14,43.18,84600.0,21.9827,22.0184,21.9726,21.9929,84600.0
2007-06-25 12:10:00,43.18,43.18,43.09,43.13,34200.0,21.9929,21.9929,21.9471,21.9675,34200.0
2007-06-25 12:20:00,43.13,43.13,43.08,43.08,22800.0,21.9675,21.9675,21.942,21.942,22800.0
2007-06-25 12:30:00,43.08,43.08,43.05,43.07,17800.0,21.942,21.942,21.9267,21.9369,17800.0
2007-06-25 12:40:00,43.06,43.07,43.02,43.02,26600.0,21.9318,21.9369,21.9114,21.9114,26600.0
2007-06-25 12:50:00,43.03,43.03,42.9,42.93,33600.0,21.9165,21.9165,21.8503,21.8656,33600.0
2007-06-25 13:00:00,42.91,42.92,42.77,42.77,77600.0,21.8554,21.8605,21.7841,21.7841,77600.0
2007-06-25 13:10:00,42.79,42.9,42.74,42.76,59200.0,21.7943,21.8503,21.7688,21.779,59200.0
2007-06-25 13:20:00,42.77,42.8,42.69,42.8,73400.0,21.7841,21.7994,21.7434,21.7994,73400.0
2007-06-25 13:30:00,42.79,42.95,42.79,42.89,44600.0,21.7943,21.8758,21.7943,21.8452,44600.0
2007-06-25 13:40:00,42.88,42.88,42.77,42.83,40200.0,21.8401,21.8401,21.7841,21.8147,40200.0
2007-06-25 13:50:00,42.83,42.83,42.69,42.69,33800.0,21.8147,21.8147,21.7434,21.7434,33800.0
2007-06-25 14:00:00,42.7,42.77,42.68,42.72,62600.0,21.7484,21.7841,21.7383,21.7586,62600.0
2007-06-25 14:10:00,42.72,42.72,42.57,42.58,73600.0,21.7586,21.7586,21.6822,21.6873,73600.0
2007-06-25 14:20:00,42.58,42.63,42.55,42.55,38000.0,21.6873,21.7128,21.672,21.672,38000.0
2007-06-25 14:30:00,42.55,42.55,42.31,42.42,114400.0,21.672,21.672,21.5498,21.6058,114400.0
2007-06-25 14:40:00,42.41,42.5,42.27,42.3,94000.0,21.6007,21.6466,21.5294,21.5447,94000.0
2007-06-25 14:50:00,42.27,42.48,42.27,42.47,92400.0,21.5294,21.6364,21.5294,21.6313,92400.0
2007-06-25 15:00:00,42.45,42.54,42.35,42.41,135000.0,21.6211,21.667,21.5702,21.6007,135000.0
2007-06-25 15:10:00,42.4,42.55,42.35,42.38,169400.0,21.5956,21.672,21.5702,21.5855,169400.0
2007-06-25 15:20:00,42.41,42.58,42.41,42.49,71600.0,21.6007,21.6873,21.6007,21.6415,71600.0
2007-06-25 15:30:00,42.49,42.6,42.45,42.58,63000.0,21.6415,21.6975,21.6211,21.6873,63000.0
2007-06-25 15:40:00,42.58,42.58,42.49,42.54,99400.0,21.6873,21.6873,21.6415,21.667,99400.0
2007-06-25 15:50:00,42.52,42.6,42.49,42.59,127400.0,21.6568,21.6975,21.6415,21.6924,127400.0
2007-06-26 09:30:00,43.05,43.38,42.76,43.37,174000.0,21.9267,22.0948,21.779,22.0897,174000.0
2007-06-26 09:40:00,43.35,43.56,43.26,43.29,116000.0,22.0795,22.1865,22.0337,22.0489,116000.0
2007-06-26 09:50:00,43.29,43.41,43.26,43.31,176800.0,22.0489,22.1101,22.0337,22.0591,176800.0
2007-06-26 10:00:00,43.29,43.35,43.09,43.15,100800.0,22.0489,22.0795,21.9471,21.9776,100800.0
2007-06-26 10:10:00,43.16,43.2,43.1,43.15,117400.0,21.9827,22.0031,21.9522,21.9776,117400.0
2007-06-26 10:20:00,43.16,43.19,43.09,43.12,88200.0,21.9827,21.998,21.9471,21.9624,88200.0
2007-06-26 10:30:00,43.11,43.22,43.08,43.21,76000.0,21.9573,22.0133,21.942,22.0082,76000.0
2007-06-26 10:40:00,43.22,43.29,43.13,43.17,93000.0,22.0133,22.0489,21.9675,21.9878,93000.0
2007-06-26 10:50:00,43.19,43.23,43.08,43.1,64200.0,21.998,22.0184,21.942,21.9522,64200.0
2007-06-26 11:00:00,43.1,43.15,43.03,43.05,99200.0,21.9522,21.9776,21.9165,21.9267,99200.0
2007-06-26 11:10:00,43.04,43.27,43.02,43.27,95000.0,21.9216,22.0388,21.9114,22.0388,95000.0
2007-06-26 11:20:00,43.27,43.27,43.11,43.17,69200.0,22.0388,22.0388,21.9573,21.9878,69200.0
2007-06-26 11:30:00,43.16,43.38,43.16,43.35,109400.0,21.9827,22.0948,21.9827,22.0795,109400.0
2007-06-26 11:40:00,43.36,43.59,43.34,43.52,79000.0,22.0846,22.2017,22.0744,22.1661,79000.0
2007-06-26 11:50:00,43.52,43.53,43.36,43.45,79400.0,22.1661,22.1712,22.0846,22.1304,79400.0
2007-06-26 12:00:00,43.44,43.49,43.3,43.3,66400.0,22.1253,22.1508,22.054,22.054,66400.0
2007-06-26 12:10:00,43.3,43.3,43.24,43.26,45600.0,22.054,22.054,22.0235,22.0337,45600.0
2007-06-26 12:20:00,43.27,43.35,43.27,43.3,61400.0,22.0388,22.0795,22.0388,22.054,61400.0
2007-06-26 12:30:00,43.31,43.32,43.19,43.22,88200.0,22.0591,22.0642,21.998,22.0133,88200.0
2007-06-26 12:40:00,43.22,43.31,43.21,43.3,54000.0,22.0133,22.0591,22.0082,22.054,54000.0
2007-06-26 12:50:00,43.31,43.31,43.24,43.27,33400.0,22.0591,22.0591,22.0235,22.0388,33400.0
2007-06-26 13:00:00,43.28,43.35,43.26,43.33,44200.0,22.0439,22.0795,22.0337,22.0693,44200.0
2007-06-26 13:10:00,43.33,43.42,43.33,43.39,66000.0,22.0693,22.1152,22.0693,22.0999,66000.0
2007-06-26 13:20:00,43.38,43.38,43.3,43.33,36400.0,22.0948,22.0948,22.054,22.0693,36400.0
2007-06-26 13:30:00,43.32,43.33,43.26,43.27,136200.0,22.0642,22.0693,22.0337,22.0388,136200.0
2007-06-26 13:40:00,43.27,43.29,43.08,43.14,119600.0,22.0388,22.0489,21.942,21.9726,119600.0
2007-06-26 13:50:00,43.13,43.18,43.13,43.15,81400.0,21.9675,21.9929,21.9675,21.9776,81400.0
2007-06-26 14:00:00,43.16,43.21,43.12,43.15,66200.0,21.9827,22.0082,21.9624,21.9776,66200.0
2007-06-26 14:10:00,43.15,43.19,43.0,43.04,145200.0,21.9776,21.998,21.9012,21.9216,145200.0
2007-06-26 14:20:00,43.06,43.11,42.91,42.95,128800.0,21.9318,21.9573,21.8554,21.8758,128800.0
2007-06-26 14:30:00,42.94,43.01,42.84,42.85,142600.0,21.8707,21.9063,21.8198,21.8248,142600.0
2007-06-26 14:40:00,42.85,43.04,42.85,43.03,127400.0,21.8248,21.9216,21.8248,21.9165,127400.0
2007-06-26 14:50:00,43.02,43.1,43.0,43.06,317600.0,21.9114,21.9522,21.9012,21.9318,317600.0
2007-06-26 15:00:00,43.07,43.09,42.83,42.95,159000.0,21.9369,21.9471,21.8147,21.8758,159000.0
2007-06-26 15:10:00,42.94,43.05,42.91,42.93,76400.0,21.8707,21.9267,21.8554,21.8656,76400.0
2007-06-26 15:20:00,42.93,42.93,42.8,42.84,107600.0,21.8656,21.8656,21.7994,21.8198,107600.0
2007-06-26 15:30:00,42.84,42.99,42.84,42.95,51600.0,21.8198,21.8962,21.8198,21.8758,51600.0
2007-06-26 15:40:00,42.94,42.94,42.87,42.9,73000.0,21.8707,21.8707,21.835,21.8503,73000.0
2007-06-26 15:50:00,42.9,42.92,42.83,42.83,98400.0,21.8503,21.8605,21.8147,21.8147,98400.0
2007-06-27 09:30:00,42.79,43.02,42.57,42.86,107400.0,21.7943,21.9114,21.6822,21.8299,107400.0
2007-06-27 09:40:00,42.85,43.37,42.74,43.3,157000.0,21.8248,22.0897,21.7688,22.054,157000.0
2007-06-27 09:50:00,43.28,43.3,43.02,43.06,150400.0,22.0439,22.054,21.9114,21.9318,150400.0
2007-06-27 10:00:00,43.06,43.16,43.02,43.1,73000.0,21.9318,21.9827,21.9114,21.9522,73000.0
2007-06-27 10:10:00,43.1,43.25,43.1,43.25,163800.0,21.9522,22.0286,21.9522,22.0286,163800.0
2007-06-27 10:20:00,43.22,43.52,43.22,43.49,131200.0,22.0133,22.1661,22.0133,22.1508,131200.0
2007-06-27 10:30:00,43.49,43.7,43.46,43.56,340600.0,22.1508,22.2578,22.1355,22.1865,340600.0
2007-06-27 10:40:00,43.56,43.63,43.42,43.42,100600.0,22.1865,22.2221,22.1152,22.1152,100600.0
2007-06-27 10:50:00,43.42,43.62,43.42,43.56,370600.0,22.1152,22.217,22.1152,22.1865,370600.0
2007-06-27 11:00:00,43.59,43.65,43.46,43.63,54800.0,22.2017,22.2323,22.1355,22.2221,54800.0
2007-06-27 11:10:00,43.65,43.91,43.63,43.7,94000.0,22.2323,22.3647,22.2221,22.2578,94000.0
2007-06-27 11:20:00,43.74,43.74,43.5,43.58,113200.0,22.2781,22.2781,22.1559,22.1967,113200.0
2007-06-27 11:30:00,43.55,43.69,43.55,43.59,104200.0,22.1814,22.2527,22.1814,22.2017,104200.0
2007-06-27 11:40:00,43.59,43.7,43.55,43.68,41200.0,22.2017,22.2578,22.1814,22.2476,41200.0
2007-06-27 11:50:00,43.68,43.77,43.65,43.72,237800.0,22.2476,22.2934,22.2323,22.268,237800.0
2007-06-27 12:00:00,43.72,43.84,43.7,43.75,142000.0,22.268,22.3291,22.2578,22.2832,142000.0
2007-06-27 12:10:00,43.74,43.81,43.73,43.73,70400.0,22.2781,22.3138,22.2731,22.2731,70400.0
2007-06-27 12:20:00,43.74,43.82,43.71,43.77,317200.0,22.2781,22.3189,22.2629,22.2934,317200.0
2007-06-27 12:30:00,43.76,43.84,43.65,43.8,72000.0,22.2883,22.3291,22.2323,22.3087,72000.0
2007-06-27 12:40:00,43.81,43.87,43.77,43.8,46800.0,22.3138,22.3444,22.2934,22.3087,46800.0
2007-06-27 12:50:00,43.79,43.86,43.79,43.8,39800.0,22.3036,22.3393,22.3036,22.3087,39800.0
2007-06-27 13:00:00,43.8,43.81,43.68,43.69,53800.0,22.3087,22.3138,22.2476,22.2527,53800.0
2007-06-27 13:10:00,43.69,43.69,43.53,43.57,57800.0,22.2527,22.2527,22.1712,22.1916,57800.0
2007-06-27 13:20:00,43.58,43.71,43.58,43.7,32000.0,22.1967,22.2629,22.1967,22.2578,32000.0
2007-06-27 13:30:00,43.7,43.71,43.58,43.63,70800.0,22.2578,22.2629,22.1967,22.2221,70800.0
2007-06-27 13:40:00,43.63,43.63,43.48,43.49,92800.0,22.2221,22.2221,22.1457,22.1508,92800.0
2007-06-27 13:50:00,43.49,43.67,43.47,43.59,88600.0,22.1508,22.2425,22.1406,22.2017,88600.0
2007-06-27 14:00:00,43.59,43.67,43.54,43.66,91000.0,22.2017,22.2425,22.1763,22.2374,91000.0
2007-06-27 14:10:00,43.68,43.76,43.62,43.69,62600.0,22.2476,22.2883,22.217,22.2527,62600.0
2007-06-27 14:20:00,43.69,43.85,43.67,43.75,51400.0,22.2527,22.3342,22.2425,22.2832,51400.0
2007-06-27 14:30:00,43.74,43.8,43.72,43.8,64800.0,22.2781,22.3087,22.268,22.3087,64800.0
2007-06-27 14:40:00,43.8,43.9,43.77,43.86,125000.0,22.3087,22.3596,22.2934,22.3393,125000.0
2007-06-27 14:50:00,43.86,43.94,43.84,43.85,69400.0,22.3393,22.38,22.3291,22.3342,69400.0
2007-06-27 15:00:00,43.85,43.94,43.84,43.87,114400.0,22.3342,22.38,22.3291,22.3444,114400.0
2007-06-27 15:10:00,43.86,43.89,43.85,43.88,43200.0,22.3393,22.3545,22.3342,22.3495,43200.0
2007-06-27 15:20:00,43.88,43.93,43.82,43.91,88000.0,22.3495,22.3749,22.3189,22.3647,88000.0
2007-06-27 15:30:00,43.92,44.04,43.91,44.03,102800.0,22.3698,22.4309,22.3647,22.4259,102800.0
2007-06-27 15:40:00,44.01,44.09,43.98,44.0,169200.0,22.4157,22.4564,22.4004,22.4106,169200.0
2007-06-27 15:50:00,44.0,44.19,44.0,44.15,217000.0,22.4106,22.5073,22.4106,22.487,217000.0
2007-06-28 09:30:00,44.26,44.26,43.93,44.17,143400.0,22.543,22.543,22.3749,22.4972,143400.0
2007-06-28 09:40:00,44.15,44.34,44.13,44.19,89200.0,22.487,22.5837,22.4768,22.5073,89200.0
2007-06-28 09:50:00,44.22,44.24,44.13,44.13,44400.0,22.5226,22.5328,22.4768,22.4768,44400.0
2007-06-28 10:00:00,44.14,44.22,44.05,44.09,39600.0,22.4819,22.5226,22.436,22.4564,39600.0
2007-06-28 10:10:00,44.09,44.13,44.05,44.08,62000.0,22.4564,22.4768,22.436,22.4513,62000.0
2007-06-28 10:20:00,44.09,44.13,43.93,43.99,138800.0,22.4564,22.4768,22.3749,22.4055,138800.0
2007-06-28 10:30:00,43.99,44.01,43.93,43.99,83400.0,22.4055,22.4157,22.3749,22.4055,83400.0
2007-06-28 10:40:00,44.01,44.1,43.99,44.07,59200.0,22.4157,22.4615,22.4055,22.4462,59200.0
2007-06-28 10:50:00,44.08,44.11,44.02,44.06,32800.0,22.4513,22.4666,22.4208,22.4411,32800.0
2007-06-28 11:00:00,44.06,44.07,43.95,43.99,12800.0,22.4411,22.4462,22.3851,22.4055,12800.0
2007-06-28 11:10:00,43.98,44.01,43.9,43.92,83800.0,22.4004,22.4157,22.3596,22.3698,83800.0
2007-06-28 11:20:00,43.9,43.98,43.88,43.91,50000.0,22.3596,22.4004,22.3495,22.3647,50000.0
2007-06-28 11:30:00,43.9,43.93,43.9,43.93,35800.0,22.3596,22.3749,22.3596,22.3749,35800.0
2007-06-28 11:40:00,43.93,44.11,43.92,44.1,22600.0,22.3749,22.4666,22.3698,22.4615,22600.0
2007-06-28 11:50:00,44.1,44.3,44.06,44.3,27800.0,22.4615,22.5634,22.4411,22.5634,27800.0
2007-06-28 12:00:00,44.29,44.48,44.27,44.46,69400.0,22.5583,22.6551,22.5481,22.6449,69400.0
2007-06-28 12:10:00,44.43,44.48,44.4,44.47,73400.0,22.6296,22.6551,22.6143,22.65,73400.0
2007-06-28 12:20:00,44.46,44.51,44.45,44.46,55800.0,22.6449,22.6703,22.6398,22.6449,55800.0
2007-06-28 12:30:00,44.46,44.57,44.46,44.56,80000.0,22.6449,22.7009,22.6449,22.6958,80000.0
2007-06-28 12:40:00,44.54,44.55,44.41,44.47,29800.0,22.6856,22.6907,22.6194,22.65,29800.0
2007-06-28 12:50:00,44.47,44.49,44.47,44.49,111600.0,22.65,22.6601,22.65,22.6601,111600.0
2007-06-28 13:00:00,44.49,44.5,44.46,44.46,30000.0,22.6601,22.6652,22.6449,22.6449,30000.0
2007-06-28 13:10:00,44.46,44.48,44.4,44.47,33600.0,22.6449,22.6551,22.6143,22.65,33600.0
2007-06-28 13:20:00,44.47,44.54,44.45,44.53,41400.0,22.65,22.6856,22.6398,22.6805,41400.0
2007-06-28 13:30:00,44.52,44.52,44.43,44.46,27600.0,22.6754,22.6754,22.6296,22.6449,27600.0
2007-06-28 13:40:00,44.46,44.48,44.35,44.38,35800.0,22.6449,22.6551,22.5888,22.6041,35800.0
2007-06-28 13:50:00,44.37,44.38,44.27,44.27,83200.0,22.599,22.6041,22.5481,22.5481,83200.0
2007-06-28 14:00:00,44.27,44.29,44.2,44.28,63800.0,22.5481,22.5583,22.5124,22.5532,63800.0
2007-06-28 14:10:00,44.28,44.4,44.1,44.34,129400.0,22.5532,22.6143,22.4615,22.5837,129400.0
2007-06-28 14:20:00,44.31,44.42,44.26,44.33,156000.0,22.5685,22.6245,22.543,22.5787,156000.0
2007-06-28 14:30:00,44.33,44.33,44.13,44.15,105200.0,22.5787,22.5787,22.4768,22.487,105200.0
2007-06-28 14:40:00,44.15,44.48,44.13,44.32,73600.0,22.487,22.6551,22.4768,22.5736,73600.0
2007-06-28 14:50:00,44.33,44.38,44.27,44.35,77600.0,22.5787,22.6041,22.5481,22.5888,77600.0
2007-06-28 15:00:00,44.33,44.33,44.15,44.21,113000.0,22.5787,22.5787,22.487,22.5175,113000.0
2007-06-28 15:10:00,44.23,44.24,44.05,44.05,94600.0,22.5277,22.5328,22.436,22.436,94600.0
2007-06-28 15:20:00,44.05,44.12,44.04,44.06,100400.0,22.436,22.4717,22.4309,22.4411,100400.0
2007-06-28 15:30:00,44.07,44.22,44.06,44.15,74600.0,22.4462,22.5226,22.4411,22.487,74600.0
2007-06-28 15:40:00,44.17,44.17,43.87,43.93,158600.0,22.4972,22.4972,22.3444,22.3749,158600.0
2007-06-28 15:50:00,43.94,44.01,43.9,43.93,121400.0,22.38,22.4157,22.3596,22.3749,121400.0
2007-06-29 09:30:00,44.04,44.21,43.93,43.98,94800.0,22.4309,22.5175,22.3749,22.4004,94800.0
2007-06-29 09:40:00,43.96,44.2,43.93,44.19,130400.0,22.3902,22.5124,22.3749,22.5073,130400.0
2007-06-29 09:50:00,44.2,44.3,44.0,44.13,194000.0,22.5124,22.5634,22.4106,22.4768,194000.0
2007-06-29 10:00:00,44.12,44.22,43.9,43.97,100600.0,22.4717,22.5226,22.3596,22.3953,100600.0
2007-06-29 10:10:00,43.99,44.0,43.88,43.9,46600.0,22.4055,22.4106,22.3495,22.3596,46600.0
2007-06-29 10:20:00,43.9,43.94,43.76,43.87,83600.0,22.3596,22.38,22.2883,22.3444,83600.0
2007-06-29 10:30:00,43.88,43.93,43.83,43.91,120400.0,22.3495,22.3749,22.324,22.3647,120400.0
2007-06-29 10:40:00,43.92,44.02,43.87,44.02,110400.0,22.3698,22.4208,22.3444,22.4208,110400.0
2007-06-29 10:50:00,44.01,44.04,43.99,44.02,62200.0,22.4157,22.4309,22.4055,22.4208,62200.0
2007-06-29 11:00:00,44.02,44.05,43.92,43.99,78600.0,22.4208,22.436,22.3698,22.4055,78600.0
2007-06-29 11:10:00,43.99,44.02,43.92,44.0,169600.0,22.4055,22.4208,22.3698,22.4106,169600.0
2007-06-29 11:20:00,43.99,44.02,43.97,44.02,31800.0,22.4055,22.4208,22.3953,22.4208,31800.0
2007-06-29 11:30:00,44.01,44.06,43.98,44.03,139400.0,22.4157,22.4411,22.4004,22.4259,139400.0
2007-06-29 11:40:00,44.03,44.08,44.0,44.06,35400.0,22.4259,22.4513,22.4106,22.4411,35400.0
2007-06-29 11:50:00,44.08,44.08,43.99,44.02,50400.0,22.4513,22.4513,22.4055,22.4208,50400.0
2007-06-29 12:00:00,44.01,44.1,44.0,44.01,54400.0,22.4157,22.4615,22.4106,22.4157,54400.0
2007-06-29 12:10:00,44.02,44.04,43.96,44.0,126800.0,22.4208,22.4309,22.3902,22.4106,126800.0
2007-06-29 12:20:00,44.01,44.04,43.98,43.99,48400.0,22.4157,22.4309,22.4004,22.4055,48400.0
2007-06-29 12:30:00,43.98,44.04,43.93,43.95,248000.0,22.4004,22.4309,22.3749,22.3851,248000.0
2007-06-29 12:40:00,43.96,44.01,43.94,43.95,60600.0,22.3902,22.4157,22.38,22.3851,60600.0
2007-06-29 12:50:00,43.95,43.95,43.93,43.93,14800.0,22.3851,22.3851,22.3749,22.3749,14800.0
2007-06-29 13:00:00,43.93,43.98,43.86,43.94,123600.0,22.3749,22.4004,22.3393,22.38,123600.0
2007-06-29 13:10:00,43.94,43.94,43.87,43.88,71200.0,22.38,22.38,22.3444,22.3495,71200.0
2007-06-29 13:20:00,43.89,43.97,43.88,43.91,48200.0,22.3545,22.3953,22.3495,22.3647,48200.0
2007-06-29 13:30:00,43.91,43.99,43.9,43.94,69600.0,22.3647,22.4055,22.3596,22.38,69600.0
2007-06-29 13:40:00,43.97,44.01,43.92,44.0,70000.0,22.3953,22.4157,22.3698,22.4106,70000.0
2007-06-29 13:50:00,44.02,44.16,44.0,44.01,95600.0,22.4208,22.4921,22.4106,22.4157,95600.0
2007-06-29 14:00:00,44.03,44.09,43.9,43.9,98600.0,22.4259,22.4564,22.3596,22.3596,98600.0
2007-06-29 14:10:00,43.9,44.0,43.85,43.95,77000.0,22.3596,22.4106,22.3342,22.3851,77000.0
2007-06-29 14:20:00,43.93,43.99,43.85,43.9,125000.0,22.3749,22.4055,22.3342,22.3596,125000.0
2007-06-29 14:30:00,43.88,43.9,43.8,43.86,131600.0,22.3495,22.3596,22.3087,22.3393,131600.0
2007-06-29 14:40:00,43.85,43.88,43.77,43.79,66200.0,22.3342,22.3495,22.2934,22.3036,66200.0
2007-06-29 14:50:00,43.79,43.83,43.77,43.8,46200.0,22.3036,22.324,22.2934,22.3087,46200.0
2007-06-29 15:00:00,43.81,43.85,43.64,43.76,174400.0,22.3138,22.3342,22.2272,22.2883,174400.0
2007-06-29 15:10:00,43.76,43.77,43.34,43.58,265600.0,22.2883,22.2934,22.0744,22.1967,265600.0
2007-06-29 15:20:00,43.58,43.63,43.5,43.51,107800.0,22.1967,22.2221,22.1559,22.161,107800.0
2007-06-29 15:30:00,43.5,43.75,43.44,43.75,83200.0,22.1559,22.2832,22.1253,22.2832,83200.0
2007-06-29 15:40:00,43.73,43.87,43.71,43.87,288400.0,22.2731,22.3444,22.2629,22.3444,288400.0
2007-06-29 15:50:00,43.87,43.93,43.82,43.88,195800.0,22.3444,22.3749,22.3189,22.3495,195800.0
2007-07-03 09:30:00,45.65,45.73,45.13,45.7,142800.0,23.251,23.2917,22.9861,23.2764,142800.0
2007-07-03 09:40:00,45.65,45.78,45.58,45.63,156400.0,23.251,23.3172,23.2153,23.2408,156400.0
2007-07-03 09:50:00,45.62,45.65,45.6,45.64,83200.0,23.2357,23.251,23.2255,23.2459,83200.0
2007-07-03 10:00:00,45.63,45.7,45.58,45.65,139800.0,23.2408,23.2764,23.2153,23.251,139800.0
2007-07-03 10:10:00,45.63,45.64,45.59,45.63,76000.0,23.2408,23.2459,23.2204,23.2408,76000.0
2007-07-03 10:20:00,45.63,45.67,45.62,45.63,57600.0,23.2408,23.2612,23.2357,23.2408,57600.0
2007-07-03 10:30:00,45.63,45.66,45.59,45.61,62800.0,23.2408,23.2561,23.2204,23.2306,62800.0
2007-07-03 10:40:00,45.62,45.71,45.62,45.67,47800.0,23.2357,23.2815,23.2357,23.2612,47800.0
2007-07-03 10:50:00,45.67,45.71,45.65,45.66,79200.0,23.2612,23.2815,23.251,23.2561,79200.0
2007-07-03 11:00:00,45.66,45.69,45.52,45.58,350200.0,23.2561,23.2713,23.1848,23.2153,350200.0
2007-07-03 11:10:00,45.58,45.58,45.48,45.5,80800.0,23.2153,23.2153,23.1644,23.1746,80800.0
2007-07-03 11:20:00,45.5,45.52,45.29,45.42,188000.0,23.1746,23.1848,23.0676,23.1338,188000.0
2007-07-03 11:30:00,45.42,45.42,45.33,45.37,109000.0,23.1338,23.1338,23.088,23.1084,109000.0
2007-07-03 11:40:00,45.35,45.37,45.27,45.27,129400.0,23.0982,23.1084,23.0574,23.0574,129400.0
2007-07-03 11:50:00,45.27,45.3,45.24,45.25,48000.0,23.0574,23.0727,23.0421,23.0472,48000.0
2007-07-03 12:00:00,45.25,45.31,45.24,45.27,54600.0,23.0472,23.0778,23.0421,23.0574,54600.0
2007-07-03 12:10:00,45.27,45.33,45.27,45.33,50200.0,23.0574,23.088,23.0574,23.088,50200.0
2007-07-03 12:20:00,45.33,45.57,45.33,45.5,81600.0,23.088,23.2102,23.088,23.1746,81600.0
2007-07-03 12:30:00,45.5,45.52,45.47,45.51,70000.0,23.1746,23.1848,23.1593,23.1797,70000.0
2007-07-03 12:40:00,45.51,45.58,45.51,45.57,60000.0,23.1797,23.2153,23.1797,23.2102,60000.0
2007-07-03 12:50:00,45.57,45.64,45.52,45.56,136200.0,23.2102,23.2459,23.1848,23.2051,136200.0
2007-07-05 09:30:00,45.5,45.56,45.21,45.37,116200.0,23.1746,23.2051,23.0269,23.1084,116200.0
2007-07-05 09:40:00,45.38,45.55,45.33,45.45,60800.0,23.1135,23.2,23.088,23.1491,60800.0
2007-07-05 09:50:00,45.47,45.99,45.44,45.83,148200.0,23.1593,23.4241,23.144,23.3427,148200.0
2007-07-05 10:00:00,45.85,45.97,45.63,45.68,84200.0,23.3528,23.414,23.2408,23.2663,84200.0
2007-07-05 10:10:00,45.7,45.8,45.66,45.7,58800.0,23.2764,23.3274,23.2561,23.2764,58800.0
2007-07-05 10:20:00,45.71,45.73,45.65,45.68,50400.0,23.2815,23.2917,23.251,23.2663,50400.0
2007-07-05 10:30:00,45.68,45.77,45.65,45.74,72400.0,23.2663,23.3121,23.251,23.2968,72400.0
2007-07-05 10:40:00,45.75,45.75,45.62,45.63,33600.0,23.3019,23.3019,23.2357,23.2408,33600.0
2007-07-05 10:50:00,45.63,45.63,45.54,45.54,98400.0,23.2408,23.2408,23.1949,23.1949,98400.0
2007-07-05 11:00:00,45.58,45.6,45.39,45.4,208200.0,23.2153,23.2255,23.1185,23.1236,208200.0
2007-07-05 11:10:00,45.4,45.41,45.3,45.32,91800.0,23.1236,23.1287,23.0727,23.0829,91800.0
2007-07-05 11:20:00,45.33,45.33,45.16,45.16,82800.0,23.088,23.088,23.0014,23.0014,82800.0
2007-07-05 11:30:00,45.16,45.2,45.13,45.15,49200.0,23.0014,23.0218,22.9861,22.9963,49200.0
2007-07-05 11:40:00,45.14,45.2,45.1,45.13,67400.0,22.9912,23.0218,22.9708,22.9861,67400.0
2007-07-05 11:50:00,45.13,45.19,45.1,45.19,56600.0,22.9861,23.0167,22.9708,23.0167,56600.0
2007-07-05 12:00:00,45.19,45.29,45.17,45.23,34400.0,23.0167,23.0676,23.0065,23.0371,34400.0
2007-07-05 12:10:00,45.23,45.23,45.04,45.09,71600.0,23.0371,23.0371,22.9403,22.9657,71600.0
2007-07-05 12:20:00,45.09,45.09,44.92,44.92,81400.0,22.9657,22.9657,22.8792,22.8792,81400.0
2007-07-05 12:30:00,44.92,44.94,44.84,44.87,77200.0,22.8792,22.8893,22.8384,22.8537,77200.0
2007-07-05 12:40:00,44.87,44.91,44.85,44.88,42000.0,22.8537,22.8741,22.8435,22.8588,42000.0
2007-07-05 12:50:00,44.89,44.95,44.86,44.91,30200.0,22.8639,22.8944,22.8486,22.8741,30200.0
2007-07-05 13:00:00,44.9,44.94,44.88,44.94,22000.0,22.869,22.8893,22.8588,22.8893,22000.0
2007-07-05 13:10:00,44.94,45.2,44.94,45.17,46200.0,22.8893,23.0218,22.8893,23.0065,46200.0
2007-07-05 13:20:00,45.15,45.46,45.12,45.12,26600.0,22.9963,23.1542,22.981,22.981,26600.0
2007-07-05 13:30:00,45.13,45.2,45.13,45.18,21400.0,22.9861,23.0218,22.9861,23.0116,21400.0
2007-07-05 13:40:00,45.18,45.19,45.07,45.09,15800.0,23.0116,23.0167,22.9556,22.9657,15800.0
2007-07-05 13:50:00,45.08,45.1,45.03,45.06,25000.0,22.9607,22.9708,22.9352,22.9505,25000.0
2007-07-05 14:00:00,45.06,45.09,45.0,45.06,19400.0,22.9505,22.9657,22.9199,22.9505,19400.0
2007-07-05 14:10:00,45.06,45.2,45.04,45.17,30600.0,22.9505,23.0218,22.9403,23.0065,30600.0
2007-07-05 14:20:00,45.17,45.25,45.07,45.19,56200.0,23.0065,23.0472,22.9556,23.0167,56200.0
2007-07-05 14:30:00,45.19,45.27,45.18,45.22,31200.0,23.0167,23.0574,23.0116,23.032,31200.0
2007-07-05 14:40:00,45.22,45.27,45.17,45.27,20200.0,23.032,23.0574,23.0065,23.0574,20200.0
2007-07-05 14:50:00,45.26,45.27,45.19,45.25,48200.0,23.0523,23.0574,23.0167,23.0472,48200.0
2007-07-05 15:00:00,45.25,45.25,45.18,45.24,26800.0,23.0472,23.0472,23.0116,23.0421,26800.0
2007-07-05 15:10:00,45.25,45.25,45.16,45.17,42000.0,23.0472,23.0472,23.0014,23.0065,42000.0
2007-07-05 15:20:00,45.18,45.21,45.17,45.18,66000.0,23.0116,23.0269,23.0065,23.0116,66000.0
2007-07-05 15:30:00,45.17,45.24,45.17,45.2,92000.0,23.0065,23.0421,23.0065,23.0218,92000.0
2007-07-05 15:40:00,45.2,45.25,45.17,45.25,122800.0,23.0218,23.0472,23.0065,23.0472,122800.0
2007-07-05 15:50:00,45.25,45.25,45.17,45.22,132200.0,23.0472,23.0472,23.0065,23.032,132200.0
2007-07-06 09:30:00,45.35,45.38,45.01,45.03,82200.0,23.0982,23.1135,22.925,22.9352,82200.0
2007-07-06 09:40:00,45.02,45.04,44.72,44.82,120200.0,22.9301,22.9403,22.7773,22.8282,120200.0
2007-07-06 09:50:00,44.84,44.85,44.59,44.76,77800.0,22.8384,22.8435,22.7111,22.7977,77800.0
2007-07-06 10:00:00,44.76,44.92,44.75,44.92,92800.0,22.7977,22.8792,22.7926,22.8792,92800.0
2007-07-06 10:10:00,44.93,44.98,44.86,44.93,64000.0,22.8843,22.9097,22.8486,22.8843,64000.0
2007-07-06 10:20:00,44.94,45.04,44.9,45.02,65200.0,22.8893,22.9403,22.869,22.9301,65200.0
2007-07-06 10:30:00,45.07,45.1,44.9,44.93,82200.0,22.9556,22.9708,22.869,22.8843,82200.0
2007-07-06 10:40:00,44.92,44.97,44.88,44.91,56000.0,22.8792,22.9046,22.8588,22.8741,56000.0
2007-07-06 10:50:00,44.92,44.97,44.91,44.96,31600.0,22.8792,22.9046,22.8741,22.8995,31600.0
2007-07-06 11:00:00,44.96,45.04,44.93,45.01,47800.0,22.8995,22.9403,22.8843,22.925,47800.0
2007-07-06 11:10:00,45.01,45.06,45.0,45.01,41400.0,22.925,22.9505,22.9199,22.925,41400.0
2007-07-06 11:20:00,45.02,45.06,44.99,45.05,36600.0,22.9301,22.9505,22.9148,22.9454,36600.0
2007-07-06 11:30:00,45.05,45.12,45.04,45.07,38800.0,22.9454,22.981,22.9403,22.9556,38800.0
2007-07-06 11:40:00,45.08,45.1,45.06,45.06,33000.0,22.9607,22.9708,22.9505,22.9505,33000.0
2007-07-06 11:50:00,45.07,45.13,45.02,45.1,44000.0,22.9556,22.9861,22.9301,22.9708,44000.0
2007-07-06 12:00:00,45.09,45.13,45.09,45.09,79600.0,22.9657,22.9861,22.9657,22.9657,79600.0
2007-07-06 12:10:00,45.1,45.1,44.95,44.96,122800.0,22.9708,22.9708,22.8944,22.8995,122800.0
2007-07-06 12:20:00,44.96,44.98,44.88,44.95,45800.0,22.8995,22.9097,22.8588,22.8944,45800.0
2007-07-06 12:30:00,44.95,44.99,44.93,44.99,16400.0,22.8944,22.9148,22.8843,22.9148,16400.0
2007-07-06 12:40:00,44.99,45.02,44.95,44.95,8800.0,22.9148,22.9301,22.8944,22.8944,8800.0
2007-07-06 12:50:00,44.96,44.99,44.93,44.99,8800.0,22.8995,22.9148,22.8843,22.9148,8800.0
2007-07-06 13:00:00,44.98,44.99,44.96,44.97,17400.0,22.9097,22.9148,22.8995,22.9046,17400.0
2007-07-06 13:10:00,44.97,45.06,44.97,44.99,21400.0,22.9046,22.9505,22.9046,22.9148,21400.0
2007-07-06 13:20:00,44.99,45.02,44.99,45.02,15800.0,22.9148,22.9301,22.9148,22.9301,15800.0
2007-07-06 13:30:00,45.02,45.02,44.96,45.0,17800.0,22.9301,22.9301,22.8995,22.9199,17800.0
2007-07-06 13:40:00,45.0,45.02,44.96,44.98,12600.0,22.9199,22.9301,22.8995,22.9097,12600.0
2007-07-06 13:50:00,44.99,45.04,44.96,44.98,32800.0,22.9148,22.9403,22.8995,22.9097,32800.0
2007-07-06 14:00:00,44.99,45.05,44.96,45.02,19400.0,22.9148,22.9454,22.8995,22.9301,19400.0
2007-07-06 14:10:00,45.03,45.09,45.0,45.0,27200.0,22.9352,22.9657,22.9199,22.9199,27200.0
2007-07-06 14:20:00,45.0,45.02,44.98,45.0,33400.0,22.9199,22.9301,22.9097,22.9199,33400.0
2007-07-06 14:30:00,45.0,45.13,44.99,45.12,26200.0,22.9199,22.9861,22.9148,22.981,26200.0
2007-07-06 14:40:00,45.12,45.13,45.04,45.06,24600.0,22.981,22.9861,22.9403,22.9505,24600.0
2007-07-06 14:50:00,45.07,45.13,45.05,45.12,34800.0,22.9556,22.9861,22.9454,22.981,34800.0
2007-07-06 15:00:00,45.13,45.19,45.1,45.19,39600.0,22.9861,23.0167,22.9708,23.0167,39600.0
2007-07-06 15:10:00,45.2,45.22,45.18,45.19,31400.0,23.0218,23.032,23.0116,23.0167,31400.0
2007-07-06 15:20:00,45.19,45.21,45.12,45.21,40600.0,23.0167,23.0269,22.981,23.0269,40600.0
2007-07-06 15:30:00,45.21,45.24,45.17,45.21,38000.0,23.0269,23.0421,23.0065,23.0269,38000.0
2007-07-06 15:40:00,45.21,45.22,45.15,45.15,98000.0,23.0269,23.032,22.9963,22.9963,98000.0
2007-07-06 15:50:00,45.15,45.24,45.12,45.24,170600.0,22.9963,23.0421,22.981,23.0421,170600.0
2007-07-09 09:30:00,45.46,45.83,45.24,45.63,160800.0,23.1542,23.3427,23.0421,23.2408,160800.0
2007-07-09 09:40:00,45.63,45.74,45.6,45.7,139000.0,23.2408,23.2968,23.2255,23.2764,139000.0
2007-07-09 09:50:00,45.7,45.85,45.69,45.79,107400.0,23.2764,23.3528,23.2713,23.3223,107400.0
2007-07-09 10:00:00,45.78,45.95,45.77,45.93,76200.0,23.3172,23.4038,23.3121,23.3936,76200.0
2007-07-09 10:10:00,45.94,46.15,45.94,46.08,142400.0,23.3987,23.5056,23.3987,23.47,142400.0
2007-07-09 10:20:00,46.09,46.13,46.0,46.02,105800.0,23.4751,23.4955,23.4292,23.4394,105800.0
2007-07-09 10:30:00,46.02,46.08,45.96,46.05,92200.0,23.4394,23.47,23.4089,23.4547,92200.0
2007-07-09 10:40:00,46.06,46.06,45.95,46.02,102000.0,23.4598,23.4598,23.4038,23.4394,102000.0
2007-07-09 10:50:00,46.02,46.06,45.98,46.01,85600.0,23.4394,23.4598,23.4191,23.4343,85600.0
2007-07-09 11:00:00,46.0,46.08,46.0,46.04,45400.0,23.4292,23.47,23.4292,23.4496,45400.0
2007-07-09 11:10:00,46.04,46.07,46.02,46.06,87000.0,23.4496,23.4649,23.4394,23.4598,87000.0
2007-07-09 11:20:00,46.06,46.09,46.04,46.07,65000.0,23.4598,23.4751,23.4496,23.4649,65000.0
2007-07-09 11:30:00,46.07,46.08,46.0,46.01,54600.0,23.4649,23.47,23.4292,23.4343,54600.0
2007-07-09 11:40:00,46.0,46.02,46.0,46.0,53200.0,23.4292,23.4394,23.4292,23.4292,53200.0
2007-07-09 11:50:00,46.0,46.0,45.95,45.95,41800.0,23.4292,23.4292,23.4038,23.4038,41800.0
2007-07-09 12:00:00,45.95,46.0,45.88,45.88,53000.0,23.4038,23.4292,23.3681,23.3681,53000.0
2007-07-09 12:10:00,45.87,45.99,45.85,45.98,34200.0,23.363,23.4241,23.3528,23.4191,34200.0
2007-07-09 12:20:00,45.98,45.98,45.9,45.94,27800.0,23.4191,23.4191,23.3783,23.3987,27800.0
2007-07-09 12:30:00,45.94,46.0,45.92,45.92,69800.0,23.3987,23.4292,23.3885,23.3885,69800.0
2007-07-09 12:40:00,45.91,45.91,45.85,45.87,47400.0,23.3834,23.3834,23.3528,23.363,47400.0
2007-07-09 12:50:00,45.88,46.0,45.88,45.93,45200.0,23.3681,23.4292,23.3681,23.3936,45200.0
2007-07-09 13:00:00,45.93,45.99,45.85,45.86,53000.0,23.3936,23.4241,23.3528,23.3579,53000.0
2007-07-09 13:10:00,45.88,45.9,45.83,45.85,35600.0,23.3681,23.3783,23.3427,23.3528,35600.0
2007-07-09 13:20:00,45.85,45.93,45.85,45.93,25600.0,23.3528,23.3936,23.3528,23.3936,25600.0
2007-07-09 13:30:00,45.91,45.97,45.9,45.94,89400.0,23.3834,23.414,23.3783,23.3987,89400.0
2007-07-09 13:40:00,45.94,45.97,45.93,45.95,42800.0,23.3987,23.414,23.3936,23.4038,42800.0
2007-07-09 13:50:00,45.95,46.01,45.93,46.01,35000.0,23.4038,23.4343,23.3936,23.4343,35000.0
2007-07-09 14:00:00,46.01,46.01,45.95,45.99,37200.0,23.4343,23.4343,23.4038,23.4241,37200.0
2007-07-09 14:10:00,45.99,46.02,45.98,46.01,70000.0,23.4241,23.4394,23.4191,23.4343,70000.0
2007-07-09 14:20:00,46.02,46.03,45.98,46.01,73200.0,23.4394,23.4445,23.4191,23.4343,73200.0
2007-07-09 14:30:00,46.01,46.09,45.98,46.05,62800.0,23.4343,23.4751,23.4191,23.4547,62800.0
2007-07-09 14:40:00,46.05,46.18,46.05,46.16,79200.0,23.4547,23.5209,23.4547,23.5107,79200.0
2007-07-09 14:50:00,46.16,46.2,46.15,46.18,79000.0,23.5107,23.5311,23.5056,23.5209,79000.0
2007-07-09 15:00:00,46.18,46.24,46.17,46.19,72600.0,23.5209,23.5515,23.5158,23.526,72600.0
2007-07-09 15:10:00,46.19,46.21,46.17,46.19,81200.0,23.526,23.5362,23.5158,23.526,81200.0
2007-07-09 15:20:00,46.19,46.24,46.18,46.22,148000.0,23.526,23.5515,23.5209,23.5413,148000.0
2007-07-09 15:30:00,46.22,46.26,46.18,46.2,112600.0,23.5413,23.5617,23.5209,23.5311,112600.0
2007-07-09 15:40:00,46.2,46.2,46.15,46.16,154000.0,23.5311,23.5311,23.5056,23.5107,154000.0
2007-07-09 15:50:00,46.16,46.17,46.0,46.03,306400.0,23.5107,23.5158,23.4292,23.4445,306400.0
2007-07-10 09:30:00,45.56,45.99,45.53,45.85,69200.0,23.2051,23.4241,23.1899,23.3528,69200.0
2007-07-10 09:40:00,45.84,45.88,45.65,45.74,161800.0,23.3477,23.3681,23.251,23.2968,161800.0
2007-07-10 09:50:00,45.74,45.99,45.74,45.82,65800.0,23.2968,23.4241,23.2968,23.3376,65800.0
2007-07-10 10:00:00,45.83,45.97,45.74,45.94,42600.0,23.3427,23.414,23.2968,23.3987,42600.0
2007-07-10 10:10:00,45.94,45.97,45.73,45.73,60000.0,23.3987,23.414,23.2917,23.2917,60000.0
2007-07-10 10:20:00,45.72,45.77,45.58,45.6,85000.0,23.2866,23.3121,23.2153,23.2255,85000.0
2007-07-10 10:30:00,45.6,45.68,45.5,45.66,62200.0,23.2255,23.2663,23.1746,23.2561,62200.0
2007-07-10 10:40:00,45.66,45.67,45.5,45.54,56200.0,23.2561,23.2612,23.1746,23.1949,56200.0
2007-07-10 10:50:00,45.51,45.65,45.5,45.61,47000.0,23.1797,23.251,23.1746,23.2306,47000.0
2007-07-10 11:00:00,45.61,45.71,45.61,45.65,43600.0,23.2306,23.2815,23.2306,23.251,43600.0
2007-07-10 11:10:00,45.64,45.77,45.62,45.73,40000.0,23.2459,23.3121,23.2357,23.2917,40000.0
2007-07-10 11:20:00,45.71,45.77,45.7,45.76,78600.0,23.2815,23.3121,23.2764,23.307,78600.0
2007-07-10 11:30:00,45.75,45.79,45.73,45.74,28600.0,23.3019,23.3223,23.2917,23.2968,28600.0
2007-07-10 11:40:00,45.74,45.74,45.65,45.65,82000.0,23.2968,23.2968,23.251,23.251,82000.0
2007-07-10 11:50:00,45.63,45.77,45.63,45.72,33600.0,23.2408,23.3121,23.2408,23.2866,33600.0
2007-07-10 12:00:00,45.72,45.74,45.7,45.71,30000.0,23.2866,23.2968,23.2764,23.2815,30000.0
2007-07-10 12:10:00,45.7,45.7,45.58,45.6,36800.0,23.2764,23.2764,23.2153,23.2255,36800.0
2007-07-10 12:20:00,45.6,45.63,45.56,45.56,15800.0,23.2255,23.2408,23.2051,23.2051,15800.0
2007-07-10 12:30:00,45.57,45.71,45.56,45.71,39600.0,23.2102,23.2815,23.2051,23.2815,39600.0
2007-07-10 12:40:00,45.72,45.72,45.61,45.65,43800.0,23.2866,23.2866,23.2306,23.251,43800.0
2007-07-10 12:50:00,45.66,45.73,45.63,45.73,14600.0,23.2561,23.2917,23.2408,23.2917,14600.0
2007-07-10 13:00:00,45.73,45.77,45.58,45.67,57000.0,23.2917,23.3121,23.2153,23.2612,57000.0
2007-07-10 13:10:00,45.67,45.82,45.6,45.7,38400.0,23.2612,23.3376,23.2255,23.2764,38400.0
2007-07-10 13:20:00,45.68,45.68,45.51,45.52,55000.0,23.2663,23.2663,23.1797,23.1848,55000.0
2007-07-10 13:30:00,45.53,45.59,45.4,45.42,107200.0,23.1899,23.2204,23.1236,23.1338,107200.0
2007-07-10 13:40:00,45.43,45.43,45.04,45.2,108400.0,23.1389,23.1389,22.9403,23.0218,108400.0
2007-07-10 13:50:00,45.21,45.24,45.05,45.21,111200.0,23.0269,23.0421,22.9454,23.0269,111200.0
2007-07-10 14:00:00,45.19,45.32,45.05,45.25,109200.0,23.0167,23.0829,22.9454,23.0472,109200.0
2007-07-10 14:10:00,45.26,45.41,45.25,45.41,73800.0,23.0523,23.1287,23.0472,23.1287,73800.0
2007-07-10 14:20:00,45.4,45.42,45.34,45.35,73800.0,23.1236,23.1338,23.0931,23.0982,73800.0
2007-07-10 14:30:00,45.35,45.45,45.31,45.31,86600.0,23.0982,23.1491,23.0778,23.0778,86600.0
2007-07-10 14:40:00,45.31,45.4,45.24,45.24,59400.0,23.0778,23.1236,23.0421,23.0421,59400.0
2007-07-10 14:50:00,45.24,45.31,45.17,45.21,60600.0,23.0421,23.0778,23.0065,23.0269,60600.0
2007-07-10 15:00:00,45.21,45.27,45.08,45.19,73200.0,23.0269,23.0574,22.9607,23.0167,73200.0
2007-07-10 15:10:00,45.18,45.26,45.1,45.21,57000.0,23.0116,23.0523,22.9708,23.0269,57000.0
2007-07-10 15:20:00,45.21,45.24,45.08,45.15,45400.0,23.0269,23.0421,22.9607,22.9963,45400.0
2007-07-10 15:30:00,45.15,45.17,45.03,45.05,84000.0,22.9963,23.0065,22.9352,22.9454,84000.0
2007-07-10 15:40:00,45.05,45.05,44.91,45.01,122600.0,22.9454,22.9454,22.8741,22.925,122600.0
2007-07-10 15:50:00,45.01,45.02,44.88,44.88,124600.0,22.925,22.9301,22.8588,22.8588,124600.0
2007-07-11 09:30:00,44.75,45.15,44.75,45.1,58200.0,22.7926,22.9963,22.7926,22.9708,58200.0
2007-07-11 09:40:00,45.09,45.2,44.82,45.2,79200.0,22.9657,23.0218,22.8282,23.0218,79200.0
2007-07-11 09:50:00,45.18,45.2,45.0,45.18,48200.0,23.0116,23.0218,22.9199,23.0116,48200.0
2007-07-11 10:00:00,45.15,45.33,45.08,45.21,45800.0,22.9963,23.088,22.9607,23.0269,45800.0
2007-07-11 10:10:00,45.2,45.35,45.15,45.35,36200.0,23.0218,23.0982,22.9963,23.0982,36200.0
2007-07-11 10:20:00,45.37,45.38,44.95,45.06,36400.0,23.1084,23.1135,22.8944,22.9505,36400.0
2007-07-11 10:30:00,45.08,45.13,44.91,44.92,32000.0,22.9607,22.9861,22.8741,22.8792,32000.0
2007-07-11 10:40:00,44.93,44.96,44.85,44.86,34200.0,22.8843,22.8995,22.8435,22.8486,34200.0
2007-07-11 10:50:00,44.88,45.02,44.88,45.01,16200.0,22.8588,22.9301,22.8588,22.925,16200.0
2007-07-11 11:00:00,45.02,45.12,45.02,45.09,26600.0,22.9301,22.981,22.9301,22.9657,26600.0
2007-07-11 11:10:00,45.08,45.13,45.06,45.1,24800.0,22.9607,22.9861,22.9505,22.9708,24800.0
2007-07-11 11:20:00,45.13,45.13,45.02,45.05,24400.0,22.9861,22.9861,22.9301,22.9454,24400.0
2007-07-11 11:30:00,45.02,45.11,45.02,45.1,22200.0,22.9301,22.9759,22.9301,22.9708,22200.0
2007-07-11 11:40:00,45.12,45.12,45.02,45.05,18200.0,22.981,22.981,22.9301,22.9454,18200.0
2007-07-11 11:50:00,45.05,45.11,45.0,45.1,47600.0,22.9454,22.9759,22.9199,22.9708,47600.0
2007-07-11 12:00:00,45.1,45.17,45.05,45.05,30400.0,22.9708,23.0065,22.9454,22.9454,30400.0
2007-07-11 12:10:00,45.04,45.1,45.0,45.02,23600.0,22.9403,22.9708,22.9199,22.9301,23600.0
2007-07-11 12:20:00,45.02,45.02,44.98,45.0,18800.0,22.9301,22.9301,22.9097,22.9199,18800.0
2007-07-11 12:30:00,45.01,45.01,44.97,45.01,12200.0,22.925,22.925,22.9046,22.925,12200.0
2007-07-11 12:40:00,45.01,45.04,44.92,44.92,23000.0,22.925,22.9403,22.8792,22.8792,23000.0
2007-07-11 12:50:00,44.92,44.92,44.85,44.87,18000.0,22.8792,22.8792,22.8435,22.8537,18000.0
2007-07-11 13:00:00,44.85,44.94,44.84,44.94,12200.0,22.8435,22.8893,22.8384,22.8893,12200.0
2007-07-11 13:10:00,44.94,44.95,44.9,44.95,12600.0,22.8893,22.8944,22.869,22.8944,12600.0
2007-07-11 13:20:00,44.94,44.98,44.9,44.98,15200.0,22.8893,22.9097,22.869,22.9097,15200.0
2007-07-11 13:30:00,44.99,45.08,44.95,45.06,33600.0,22.9148,22.9607,22.8944,22.9505,33600.0
2007-07-11 13:40:00,45.06,45.08,44.97,45.06,25000.0,22.9505,22.9607,22.9046,22.9505,25000.0
2007-07-11 13:50:00,45.05,45.05,44.83,44.83,26200.0,22.9454,22.9454,22.8333,22.8333,26200.0
2007-07-11 14:00:00,44.82,44.88,44.77,44.86,28800.0,22.8282,22.8588,22.8028,22.8486,28800.0
2007-07-11 14:10:00,44.87,44.93,44.84,44.93,24200.0,22.8537,22.8843,22.8384,22.8843,24200.0
2007-07-11 14:20:00,44.93,44.97,44.91,44.97,12200.0,22.8843,22.9046,22.8741,22.9046,12200.0
2007-07-11 14:30:00,44.95,45.0,44.85,44.95,34200.0,22.8944,22.9199,22.8435,22.8944,34200.0
2007-07-11 14:40:00,44.95,44.97,44.82,44.88,35400.0,22.8944,22.9046,22.8282,22.8588,35400.0
2007-07-11 14:50:00,44.88,44.92,44.81,44.9,32800.0,22.8588,22.8792,22.8231,22.869,32800.0
2007-07-11 15:00:00,44.89,44.95,44.85,44.92,57800.0,22.8639,22.8944,22.8435,22.8792,57800.0
2007-07-11 15:10:00,44.92,44.92,44.85,44.91,73600.0,22.8792,22.8792,22.8435,22.8741,73600.0
2007-07-11 15:20:00,44.91,44.97,44.86,44.9,75800.0,22.8741,22.9046,22.8486,22.869,75800.0
2007-07-11 15:30:00,44.89,44.99,44.88,44.9,57200.0,22.8639,22.9148,22.8588,22.869,57200.0
2007-07-11 15:40:00,44.89,45.01,44.88,44.99,73600.0,22.8639,22.925,22.8588,22.9148,73600.0
2007-07-11 15:50:00,44.99,45.0,44.96,44.98,130000.0,22.9148,22.9199,22.8995,22.9097,130000.0
2007-07-12 09:30:00,45.1,45.44,45.1,45.29,75800.0,22.9708,23.144,22.9708,23.0676,75800.0
2007-07-12 09:40:00,45.29,45.59,45.29,45.5,113000.0,23.0676,23.2204,23.0676,23.1746,113000.0
2007-07-12 09:50:00,45.49,45.6,45.45,45.57,101400.0,23.1695,23.2255,23.1491,23.2102,101400.0
2007-07-12 10:00:00,45.56,45.62,45.51,45.51,93400.0,23.2051,23.2357,23.1797,23.1797,93400.0
2007-07-12 10:10:00,45.53,45.64,45.52,45.58,45000.0,23.1899,23.2459,23.1848,23.2153,45000.0
2007-07-12 10:20:00,45.58,45.58,45.42,45.5,48800.0,23.2153,23.2153,23.1338,23.1746,48800.0
2007-07-12 10:30:00,45.51,45.58,45.38,45.38,50200.0,23.1797,23.2153,23.1135,23.1135,50200.0
2007-07-12 10:40:00,45.38,45.4,45.31,45.35,54600.0,23.1135,23.1236,23.0778,23.0982,54600.0
2007-07-12 10:50:00,45.37,45.49,45.37,45.42,21000.0,23.1084,23.1695,23.1084,23.1338,21000.0
2007-07-12 11:00:00,45.41,45.42,45.35,45.39,29000.0,23.1287,23.1338,23.0982,23.1185,29000.0
2007-07-12 11:10:00,45.38,45.48,45.38,45.45,24800.0,23.1135,23.1644,23.1135,23.1491,24800.0
2007-07-12 11:20:00,45.46,45.46,45.33,45.38,27600.0,23.1542,23.1542,23.088,23.1135,27600.0
2007-07-12 11:30:00,45.38,45.5,44.98,45.39,30400.0,23.1135,23.1746,22.9097,23.1185,30400.0
2007-07-12 11:40:00,45.38,45.45,45.35,45.45,23800.0,23.1135,23.1491,23.0982,23.1491,23800.0
2007-07-12 11:50:00,45.47,45.49,45.45,45.47,32400.0,23.1593,23.1695,23.1491,23.1593,32400.0
2007-07-12 12:00:00,45.47,45.52,45.46,45.51,30200.0,23.1593,23.1848,23.1542,23.1797,30200.0
2007-07-12 12:10:00,45.51,45.6,45.46,45.56,36600.0,23.1797,23.2255,23.1542,23.2051,36600.0
2007-07-12 12:20:00,45.57,45.57,45.52,45.56,18200.0,23.2102,23.2102,23.1848,23.2051,18200.0
2007-07-12 12:30:00,45.57,45.6,45.54,45.56,16200.0,23.2102,23.2255,23.1949,23.2051,16200.0
2007-07-12 12:40:00,45.56,45.59,45.52,45.55,36000.0,23.2051,23.2204,23.1848,23.2,36000.0
2007-07-12 12:50:00,45.56,45.58,45.35,45.37,27000.0,23.2051,23.2153,23.0982,23.1084,27000.0
2007-07-12 13:00:00,45.37,45.45,45.37,45.37,28200.0,23.1084,23.1491,23.1084,23.1084,28200.0
2007-07-12 13:10:00,45.36,45.43,45.34,45.39,22600.0,23.1033,23.1389,23.0931,23.1185,22600.0
2007-07-12 13:20:00,45.38,45.4,45.37,45.4,22200.0,23.1135,23.1236,23.1084,23.1236,22200.0
2007-07-12 13:30:00,45.4,45.47,45.38,45.41,48600.0,23.1236,23.1593,23.1135,23.1287,48600.0
2007-07-12 13:40:00,45.41,45.46,45.4,45.42,30200.0,23.1287,23.1542,23.1236,23.1338,30200.0
2007-07-12 13:50:00,45.41,45.54,45.41,45.52,44400.0,23.1287,23.1949,23.1287,23.1848,44400.0
2007-07-12 14:00:00,45.52,45.58,45.52,45.58,29200.0,23.1848,23.2153,23.1848,23.2153,29200.0
2007-07-12 14:10:00,45.59,45.63,45.51,45.52,35000.0,23.2204,23.2408,23.1797,23.1848,35000.0
2007-07-12 14:20:00,45.52,45.62,45.51,45.62,24400.0,23.1848,23.2357,23.1797,23.2357,24400.0
2007-07-12 14:30:00,45.6,45.6,45.55,45.58,45600.0,23.2255,23.2255,23.2,23.2153,45600.0
2007-07-12 14:40:00,45.57,45.62,45.55,45.6,39200.0,23.2102,23.2357,23.2,23.2255,39200.0
2007-07-12 14:50:00,45.6,45.64,45.58,45.64,32600.0,23.2255,23.2459,23.2153,23.2459,32600.0
2007-07-12 15:00:00,45.63,45.7,45.62,45.7,61400.0,23.2408,23.2764,23.2357,23.2764,61400.0
2007-07-12 15:10:00,45.69,45.8,45.67,45.79,60400.0,23.2713,23.3274,23.2612,23.3223,60400.0
2007-07-12 15:20:00,45.77,45.8,45.72,45.8,62200.0,23.3121,23.3274,23.2866,23.3274,62200.0
2007-07-12 15:30:00,45.8,45.93,45.79,45.92,84000.0,23.3274,23.3936,23.3223,23.3885,84000.0
2007-07-12 15:40:00,45.93,45.96,45.89,45.96,156800.0,23.3936,23.4089,23.3732,23.4089,156800.0
2007-07-12 15:50:00,45.96,46.05,45.94,46.05,202400.0,23.4089,23.4547,23.3987,23.4547,202400.0
2007-07-13 09:30:00,46.08,46.09,45.91,46.04,41000.0,23.47,23.4751,23.3834,23.4496,41000.0
2007-07-13 09:40:00,46.03,46.07,45.95,46.04,37600.0,23.4445,23.4649,23.4038,23.4496,37600.0
2007-07-13 09:50:00,46.04,46.09,45.78,45.79,89800.0,23.4496,23.4751,23.3172,23.3223,89800.0
2007-07-13 10:00:00,45.79,46.06,45.78,46.04,76400.0,23.3223,23.4598,23.3172,23.4496,76400.0
2007-07-13 10:10:00,46.02,46.04,45.9,45.92,30600.0,23.4394,23.4496,23.3783,23.3885,30600.0
2007-07-13 10:20:00,45.92,46.01,45.9,45.96,54800.0,23.3885,23.4343,23.3783,23.4089,54800.0
2007-07-13 10:30:00,45.96,46.0,45.94,46.0,43800.0,23.4089,23.4292,23.3987,23.4292,43800.0
2007-07-13 10:40:00,46.01,46.19,45.99,46.13,31200.0,23.4343,23.526,23.4241,23.4955,31200.0
2007-07-13 10:50:00,46.13,46.17,45.99,46.04,36200.0,23.4955,23.5158,23.4241,23.4496,36200.0
2007-07-13 11:00:00,46.03,46.04,45.98,45.98,28800.0,23.4445,23.4496,23.4191,23.4191,28800.0
2007-07-13 11:10:00,45.98,45.99,45.87,45.9,34400.0,23.4191,23.4241,23.363,23.3783,34400.0
2007-07-13 11:20:00,45.9,45.94,45.83,45.85,20000.0,23.3783,23.3987,23.3427,23.3528,20000.0
2007-07-13 11:30:00,45.83,45.85,45.79,45.83,18800.0,23.3427,23.3528,23.3223,23.3427,18800.0
2007-07-13 11:40:00,45.82,45.86,45.81,45.84,11600.0,23.3376,23.3579,23.3325,23.3477,11600.0
2007-07-13 11:50:00,45.86,45.96,45.85,45.96,21600.0,23.3579,23.4089,23.3528,23.4089,21600.0
2007-07-13 12:00:00,45.96,46.0,45.93,45.99,26000.0,23.4089,23.4292,23.3936,23.4241,26000.0
2007-07-13 12:10:00,45.99,46.09,45.99,46.02,21400.0,23.4241,23.4751,23.4241,23.4394,21400.0
2007-07-13 12:20:00,46.02,46.07,45.99,46.02,15400.0,23.4394,23.4649,23.4241,23.4394,15400.0
2007-07-13 12:30:00,46.02,46.02,45.92,46.01,16600.0,23.4394,23.4394,23.3885,23.4343,16600.0
2007-07-13 12:40:00,46.01,46.04,46.0,46.02,8200.0,23.4343,23.4496,23.4292,23.4394,8200.0
2007-07-13 12:50:00,46.02,46.07,45.97,46.05,10200.0,23.4394,23.4649,23.414,23.4547,10200.0
2007-07-13 13:00:00,46.06,46.09,46.02,46.02,15800.0,23.4598,23.4751,23.4394,23.4394,15800.0
2007-07-13 13:10:00,46.02,46.04,45.99,46.02,14400.0,23.4394,23.4496,23.4241,23.4394,14400.0
2007-07-13 13:20:00,46.03,46.15,46.03,46.05,23800.0,23.4445,23.5056,23.4445,23.4547,23800.0
2007-07-13 13:30:00,46.05,46.12,46.02,46.12,13800.0,23.4547,23.4904,23.4394,23.4904,13800.0
2007-07-13 13:40:00,46.11,46.11,46.01,46.03,13400.0,23.4853,23.4853,23.4343,23.4445,13400.0
2007-07-13 13:50:00,46.03,46.05,45.97,45.99,10800.0,23.4445,23.4547,23.414,23.4241,10800.0
2007-07-13 14:00:00,45.99,46.02,45.63,46.02,78800.0,23.4241,23.4394,23.2408,23.4394,78800.0
2007-07-13 14:10:00,46.02,46.24,46.02,46.16,83600.0,23.4394,23.5515,23.4394,23.5107,83600.0
2007-07-13 14:20:00,46.16,46.45,46.16,46.45,160800.0,23.5107,23.6584,23.5107,23.6584,160800.0
2007-07-13 14:30:00,46.46,46.63,46.42,46.58,98000.0,23.6635,23.7501,23.6432,23.7246,98000.0
2007-07-13 14:40:00,46.57,46.66,46.43,46.43,59600.0,23.7196,23.7654,23.6482,23.6482,59600.0
2007-07-13 14:50:00,46.43,46.6,46.38,46.5,181800.0,23.6482,23.7348,23.6228,23.6839,181800.0
2007-07-13 15:00:00,46.5,46.52,46.41,46.43,136000.0,23.6839,23.6941,23.6381,23.6482,136000.0
2007-07-13 15:10:00,46.43,46.43,46.33,46.35,73400.0,23.6482,23.6482,23.5973,23.6075,73400.0
2007-07-13 15:20:00,46.34,46.43,46.34,46.41,132600.0,23.6024,23.6482,23.6024,23.6381,132600.0
2007-07-13 15:30:00,46.41,46.42,46.33,46.34,90000.0,23.6381,23.6432,23.5973,23.6024,90000.0
2007-07-13 15:40:00,46.34,46.38,46.29,46.32,137800.0,23.6024,23.6228,23.5769,23.5922,137800.0
2007-07-13 15:50:00,46.32,46.34,46.22,46.24,220800.0,23.5922,23.6024,23.5413,23.5515,220800.0
2007-07-16 09:30:00,45.6,45.86,45.29,45.42,267000.0,23.2255,23.3579,23.0676,23.1338,267000.0
2007-07-16 09:40:00,45.41,45.65,45.3,45.5,300800.0,23.1287,23.251,23.0727,23.1746,300800.0
2007-07-16 09:50:00,45.51,45.69,45.48,45.68,102600.0,23.1797,23.2713,23.1644,23.2663,102600.0
2007-07-16 10:00:00,45.7,45.85,45.58,45.82,118000.0,23.2764,23.3528,23.2153,23.3376,118000.0
2007-07-16 10:10:00,45.82,45.87,45.73,45.8,50400.0,23.3376,23.363,23.2917,23.3274,50400.0
2007-07-16 10:20:00,45.8,45.93,45.78,45.9,144000.0,23.3274,23.3936,23.3172,23.3783,144000.0
2007-07-16 10:30:00,45.9,45.93,45.76,45.85,158200.0,23.3783,23.3936,23.307,23.3528,158200.0
2007-07-16 10:40:00,45.87,45.88,45.72,45.81,137000.0,23.363,23.3681,23.2866,23.3325,137000.0
2007-07-16 10:50:00,45.81,45.84,45.74,45.74,30200.0,23.3325,23.3477,23.2968,23.2968,30200.0
2007-07-16 11:00:00,45.74,45.74,45.55,45.57,56000.0,23.2968,23.2968,23.2,23.2102,56000.0
2007-07-16 11:10:00,45.57,45.65,45.55,45.55,54600.0,23.2102,23.251,23.2,23.2,54600.0
2007-07-16 11:20:00,45.56,45.56,45.44,45.51,115000.0,23.2051,23.2051,23.144,23.1797,115000.0
2007-07-16 11:30:00,45.51,45.53,45.49,45.5,47800.0,23.1797,23.1899,23.1695,23.1746,47800.0
2007-07-16 11:40:00,45.52,45.54,45.47,45.54,29600.0,23.1848,23.1949,23.1593,23.1949,29600.0
2007-07-16 11:50:00,45.55,45.55,45.45,45.46,34000.0,23.2,23.2,23.1491,23.1542,34000.0
2007-07-16 12:00:00,45.46,45.64,45.37,45.37,79200.0,23.1542,23.2459,23.1084,23.1084,79200.0
2007-07-16 12:10:00,45.37,45.43,45.33,45.38,58800.0,23.1084,23.1389,23.088,23.1135,58800.0
2007-07-16 12:20:00,45.38,45.58,45.38,45.53,69600.0,23.1135,23.2153,23.1135,23.1899,69600.0
2007-07-16 12:30:00,45.54,45.66,45.52,45.59,77400.0,23.1949,23.2561,23.1848,23.2204,77400.0
2007-07-16 12:40:00,45.6,45.6,45.55,45.55,32800.0,23.2255,23.2255,23.2,23.2,32800.0
2007-07-16 12:50:00,45.54,45.55,45.49,45.5,61200.0,23.1949,23.2,23.1695,23.1746,61200.0
2007-07-16 13:00:00,45.51,45.51,45.42,45.43,81800.0,23.1797,23.1797,23.1338,23.1389,81800.0
2007-07-16 13:10:00,45.44,45.45,45.33,45.34,66000.0,23.144,23.1491,23.088,23.0931,66000.0
2007-07-16 13:20:00,45.34,45.34,45.08,45.11,142000.0,23.0931,23.0931,22.9607,22.9759,142000.0
2007-07-16 13:30:00,45.11,45.11,44.99,45.1,131800.0,22.9759,22.9759,22.9148,22.9708,131800.0
2007-07-16 13:40:00,45.1,45.18,45.07,45.14,64400.0,22.9708,23.0116,22.9556,22.9912,64400.0
2007-07-16 13:50:00,45.13,45.13,44.99,45.02,163800.0,22.9861,22.9861,22.9148,22.9301,163800.0
2007-07-16 14:00:00,45.02,45.03,44.97,45.01,88000.0,22.9301,22.9352,22.9046,22.925,88000.0
2007-07-16 14:10:00,45.01,45.01,44.88,44.9,159000.0,22.925,22.925,22.8588,22.869,159000.0
2007-07-16 14:20:00,44.9,44.95,44.87,44.88,132400.0,22.869,22.8944,22.8537,22.8588,132400.0
2007-07-16 14:30:00,44.88,44.94,44.84,44.88,138800.0,22.8588,22.8893,22.8384,22.8588,138800.0
2007-07-16 14:40:00,44.88,44.94,44.83,44.93,87400.0,22.8588,22.8893,22.8333,22.8843,87400.0
2007-07-16 14:50:00,44.93,44.93,44.85,44.91,80200.0,22.8843,22.8843,22.8435,22.8741,80200.0
2007-07-16 15:00:00,44.92,44.92,44.77,44.85,112400.0,22.8792,22.8792,22.8028,22.8435,112400.0
2007-07-16 15:10:00,44.85,44.88,44.84,44.85,61400.0,22.8435,22.8588,22.8384,22.8435,61400.0
2007-07-16 15:20:00,44.86,44.89,44.84,44.89,91800.0,22.8486,22.8639,22.8384,22.8639,91800.0
2007-07-16 15:30:00,44.89,44.9,44.63,44.69,198200.0,22.8639,22.869,22.7315,22.762,198200.0
2007-07-16 15:40:00,44.7,44.72,44.62,44.68,395400.0,22.7671,22.7773,22.7264,22.7569,395400.0
2007-07-16 15:50:00,44.67,44.7,44.6,44.63,281200.0,22.7518,22.7671,22.7162,22.7315,281200.0
2007-07-17 09:30:00,44.58,44.76,44.45,44.6,85400.0,22.706,22.7977,22.6398,22.7162,85400.0
2007-07-17 09:40:00,44.63,44.87,44.6,44.84,248200.0,22.7315,22.8537,22.7162,22.8384,248200.0
2007-07-17 09:50:00,44.83,44.9,44.74,44.8,192600.0,22.8333,22.869,22.7875,22.818,192600.0
2007-07-17 10:00:00,44.81,44.85,44.61,44.65,134400.0,22.8231,22.8435,22.7213,22.7416,134400.0
2007-07-17 10:10:00,44.65,44.65,44.56,44.6,103600.0,22.7416,22.7416,22.6958,22.7162,103600.0
2007-07-17 10:20:00,44.64,44.77,44.63,44.77,136800.0,22.7365,22.8028,22.7315,22.8028,136800.0
2007-07-17 10:30:00,44.76,44.77,44.63,44.73,104000.0,22.7977,22.8028,22.7315,22.7824,104000.0
2007-07-17 10:40:00,44.72,44.81,44.71,44.73,76800.0,22.7773,22.8231,22.7722,22.7824,76800.0
2007-07-17 10:50:00,44.74,44.78,44.66,44.66,39600.0,22.7875,22.8079,22.7467,22.7467,39600.0
2007-07-17 11:00:00,44.68,44.77,44.66,44.77,144400.0,22.7569,22.8028,22.7467,22.8028,144400.0
2007-07-17 11:10:00,44.77,44.85,44.59,44.6,105800.0,22.8028,22.8435,22.7111,22.7162,105800.0
2007-07-17 11:20:00,44.59,44.59,44.47,44.5,92200.0,22.7111,22.7111,22.65,22.6652,92200.0
2007-07-17 11:30:00,44.5,44.66,44.46,44.66,63400.0,22.6652,22.7467,22.6449,22.7467,63400.0
2007-07-17 11:40:00,44.64,44.7,44.54,44.56,32000.0,22.7365,22.7671,22.6856,22.6958,32000.0
2007-07-17 11:50:00,44.54,44.6,44.52,44.6,40000.0,22.6856,22.7162,22.6754,22.7162,40000.0
2007-07-17 12:00:00,44.6,44.63,44.52,44.56,26000.0,22.7162,22.7315,22.6754,22.6958,26000.0
2007-07-17 12:10:00,44.58,44.59,44.54,44.57,41200.0,22.706,22.7111,22.6856,22.7009,41200.0
2007-07-17 12:20:00,44.56,44.6,44.55,44.59,35800.0,22.6958,22.7162,22.6907,22.7111,35800.0
2007-07-17 12:30:00,44.59,44.63,44.56,44.56,35200.0,22.7111,22.7315,22.6958,22.6958,35200.0
2007-07-17 12:40:00,44.56,44.63,44.55,44.59,30000.0,22.6958,22.7315,22.6907,22.7111,30000.0
2007-07-17 12:50:00,44.58,44.65,44.55,44.6,43000.0,22.706,22.7416,22.6907,22.7162,43000.0
2007-07-17 13:00:00,44.6,44.63,44.55,44.57,44400.0,22.7162,22.7315,22.6907,22.7009,44400.0
2007-07-17 13:10:00,44.57,44.61,44.54,44.55,32000.0,22.7009,22.7213,22.6856,22.6907,32000.0
2007-07-17 13:20:00,44.54,44.57,44.48,44.49,53000.0,22.6856,22.7009,22.6551,22.6601,53000.0
2007-07-17 13:30:00,44.47,44.57,44.47,44.56,37600.0,22.65,22.7009,22.65,22.6958,37600.0
2007-07-17 13:40:00,44.56,44.58,44.5,44.58,40400.0,22.6958,22.706,22.6652,22.706,40400.0
2007-07-17 13:50:00,44.58,44.65,44.52,44.56,48800.0,22.706,22.7416,22.6754,22.6958,48800.0
2007-07-17 14:00:00,44.56,44.61,44.52,44.55,50000.0,22.6958,22.7213,22.6754,22.6907,50000.0
2007-07-17 14:10:00,44.53,44.59,44.52,44.53,49000.0,22.6805,22.7111,22.6754,22.6805,49000.0
2007-07-17 14:20:00,44.54,44.57,44.5,44.57,35200.0,22.6856,22.7009,22.6652,22.7009,35200.0
2007-07-17 14:30:00,44.58,44.74,44.57,44.72,44600.0,22.706,22.7875,22.7009,22.7773,44600.0
2007-07-17 14:40:00,44.73,44.75,44.67,44.67,30400.0,22.7824,22.7926,22.7518,22.7518,30400.0
2007-07-17 14:50:00,44.68,44.7,44.65,44.7,47200.0,22.7569,22.7671,22.7416,22.7671,47200.0
2007-07-17 15:00:00,44.68,44.7,44.63,44.67,65200.0,22.7569,22.7671,22.7315,22.7518,65200.0
2007-07-17 15:10:00,44.67,44.67,44.6,44.6,40800.0,22.7518,22.7518,22.7162,22.7162,40800.0
2007-07-17 15:20:00,44.61,44.65,44.55,44.58,58600.0,22.7213,22.7416,22.6907,22.706,58600.0
2007-07-17 15:30:00,44.57,44.6,44.52,44.52,99200.0,22.7009,22.7162,22.6754,22.6754,99200.0
2007-07-17 15:40:00,44.52,44.53,44.44,44.46,75800.0,22.6754,22.6805,22.6347,22.6449,75800.0
2007-07-17 15:50:00,44.46,44.52,44.44,44.47,109400.0,22.6449,22.6754,22.6347,22.65,109400.0
2007-07-18 09:30:00,44.35,44.45,44.19,44.41,68000.0,22.5888,22.6398,22.5073,22.6194,68000.0
2007-07-18 09:40:00,44.46,44.56,44.33,44.56,131000.0,22.6449,22.6958,22.5787,22.6958,131000.0
2007-07-18 09:50:00,44.57,44.84,44.55,44.8,185800.0,22.7009,22.8384,22.6907,22.818,185800.0
2007-07-18 10:00:00,44.77,44.97,44.77,44.85,68200.0,22.8028,22.9046,22.8028,22.8435,68200.0
2007-07-18 10:10:00,44.83,44.96,44.77,44.95,52400.0,22.8333,22.8995,22.8028,22.8944,52400.0
2007-07-18 10:20:00,44.95,45.06,44.93,44.94,92600.0,22.8944,22.9505,22.8843,22.8893,92600.0
2007-07-18 10:30:00,44.92,44.93,44.71,44.88,91800.0,22.8792,22.8843,22.7722,22.8588,91800.0
2007-07-18 10:40:00,44.88,44.95,44.81,44.87,96400.0,22.8588,22.8944,22.8231,22.8537,96400.0
2007-07-18 10:50:00,44.86,45.11,44.86,45.1,195000.0,22.8486,22.9759,22.8486,22.9708,195000.0
2007-07-18 11:00:00,45.08,45.23,45.08,45.19,200400.0,22.9607,23.0371,22.9607,23.0167,200400.0
2007-07-18 11:10:00,45.2,45.33,45.18,45.21,242200.0,23.0218,23.088,23.0116,23.0269,242200.0
2007-07-18 11:20:00,45.21,45.29,45.21,45.27,67600.0,23.0269,23.0676,23.0269,23.0574,67600.0
2007-07-18 11:30:00,45.26,45.38,45.21,45.3,145800.0,23.0523,23.1135,23.0269,23.0727,145800.0
2007-07-18 11:40:00,45.29,45.34,45.22,45.24,119800.0,23.0676,23.0931,23.032,23.0421,119800.0
2007-07-18 11:50:00,45.24,45.31,45.16,45.16,51400.0,23.0421,23.0778,23.0014,23.0014,51400.0
2007-07-18 12:00:00,45.17,45.34,45.07,45.3,35600.0,23.0065,23.0931,22.9556,23.0727,35600.0
2007-07-18 12:10:00,45.32,45.38,45.15,45.17,63400.0,23.0829,23.1135,22.9963,23.0065,63400.0
2007-07-18 12:20:00,45.18,45.23,45.15,45.15,62800.0,23.0116,23.0371,22.9963,22.9963,62800.0
2007-07-18 12:30:00,45.15,45.23,45.05,45.07,78600.0,22.9963,23.0371,22.9454,22.9556,78600.0
2007-07-18 12:40:00,45.07,45.11,45.04,45.11,49600.0,22.9556,22.9759,22.9403,22.9759,49600.0
2007-07-18 12:50:00,45.12,45.14,45.07,45.1,35000.0,22.981,22.9912,22.9556,22.9708,35000.0
2007-07-18 13:00:00,45.11,45.2,45.1,45.13,123000.0,22.9759,23.0218,22.9708,22.9861,123000.0
2007-07-18 13:10:00,45.13,45.15,45.04,45.06,55800.0,22.9861,22.9963,22.9403,22.9505,55800.0
2007-07-18 13:20:00,45.04,45.2,45.03,45.16,77800.0,22.9403,23.0218,22.9352,23.0014,77800.0
2007-07-18 13:30:00,45.17,45.2,45.07,45.17,42600.0,23.0065,23.0218,22.9556,23.0065,42600.0
2007-07-18 13:40:00,45.16,45.3,45.12,45.27,37800.0,23.0014,23.0727,22.981,23.0574,37800.0
2007-07-18 13:50:00,45.28,45.32,45.17,45.23,56600.0,23.0625,23.0829,23.0065,23.0371,56600.0
2007-07-18 14:00:00,45.23,45.3,45.21,45.3,32800.0,23.0371,23.0727,23.0269,23.0727,32800.0
2007-07-18 14:10:00,45.31,45.35,45.18,45.22,70800.0,23.0778,23.0982,23.0116,23.032,70800.0
2007-07-18 14:20:00,45.21,45.22,45.1,45.1,69400.0,23.0269,23.032,22.9708,22.9708,69400.0
2007-07-18 14:30:00,45.1,45.17,45.07,45.11,50200.0,22.9708,23.0065,22.9556,22.9759,50200.0
2007-07-18 14:40:00,45.11,45.14,45.04,45.1,77200.0,22.9759,22.9912,22.9403,22.9708,77200.0
2007-07-18 14:50:00,45.09,45.19,45.09,45.13,53600.0,22.9657,23.0167,22.9657,22.9861,53600.0
2007-07-18 15:00:00,45.15,45.16,45.09,45.15,48600.0,22.9963,23.0014,22.9657,22.9963,48600.0
2007-07-18 15:10:00,45.15,45.16,45.05,45.1,151400.0,22.9963,23.0014,22.9454,22.9708,151400.0
2007-07-18 15:20:00,45.09,45.13,45.02,45.07,84800.0,22.9657,22.9861,22.9301,22.9556,84800.0
2007-07-18 15:30:00,45.06,45.21,45.02,45.15,90600.0,22.9505,23.0269,22.9301,22.9963,90600.0
2007-07-18 15:40:00,45.17,45.35,45.08,45.3,138200.0,23.0065,23.0982,22.9607,23.0727,138200.0
2007-07-18 15:50:00,45.3,45.45,45.3,45.41,212800.0,23.0727,23.1491,23.0727,23.1287,212800.0
2007-07-19 09:30:00,45.79,45.91,45.55,45.74,93400.0,23.3223,23.3834,23.2,23.2968,93400.0
2007-07-19 09:40:00,45.7,45.9,45.7,45.83,143800.0,23.2764,23.3783,23.2764,23.3427,143800.0
2007-07-19 09:50:00,45.85,45.88,45.7,45.76,68000.0,23.3528,23.3681,23.2764,23.307,68000.0
2007-07-19 10:00:00,45.77,45.88,45.68,45.78,60400.0,23.3121,23.3681,23.2663,23.3172,60400.0
2007-07-19 10:10:00,45.78,45.87,45.62,45.87,51800.0,23.3172,23.363,23.2357,23.363,51800.0
2007-07-19 10:20:00,45.86,45.98,45.82,45.96,56800.0,23.3579,23.4191,23.3376,23.4089,56800.0
2007-07-19 10:30:00,45.97,46.0,45.88,45.99,160000.0,23.414,23.4292,23.3681,23.4241,160000.0
2007-07-19 10:40:00,45.99,46.25,45.99,46.21,92800.0,23.4241,23.5566,23.4241,23.5362,92800.0
2007-07-19 10:50:00,46.19,46.24,46.01,46.12,89400.0,23.526,23.5515,23.4343,23.4904,89400.0
2007-07-19 11:00:00,46.12,46.22,45.99,46.04,95000.0,23.4904,23.5413,23.4241,23.4496,95000.0
2007-07-19 11:10:00,46.04,46.12,45.96,45.99,80400.0,23.4496,23.4904,23.4089,23.4241,80400.0
2007-07-19 11:20:00,45.98,46.05,45.94,45.95,45600.0,23.4191,23.4547,23.3987,23.4038,45600.0
2007-07-19 11:30:00,45.94,46.0,45.91,45.94,24400.0,23.3987,23.4292,23.3834,23.3987,24400.0
2007-07-19 11:40:00,45.94,45.95,45.54,45.69,193400.0,23.3987,23.4038,23.1949,23.2713,193400.0
2007-07-19 11:50:00,45.69,45.8,45.69,45.77,111200.0,23.2713,23.3274,23.2713,23.3121,111200.0
2007-07-19 12:00:00,45.77,45.93,45.7,45.93,64800.0,23.3121,23.3936,23.2764,23.3936,64800.0
2007-07-19 12:10:00,45.94,45.96,45.88,45.95,30000.0,23.3987,23.4089,23.3681,23.4038,30000.0
2007-07-19 12:20:00,45.94,45.95,45.87,45.9,32800.0,23.3987,23.4038,23.363,23.3783,32800.0
2007-07-19 12:30:00,45.9,45.97,45.9,45.97,16200.0,23.3783,23.414,23.3783,23.414,16200.0
2007-07-19 12:40:00,45.96,45.97,45.85,45.85,21400.0,23.4089,23.414,23.3528,23.3528,21400.0
2007-07-19 12:50:00,45.88,45.95,45.81,45.86,27200.0,23.3681,23.4038,23.3325,23.3579,27200.0
2007-07-19 13:00:00,45.88,45.88,45.75,45.76,18800.0,23.3681,23.3681,23.3019,23.307,18800.0
2007-07-19 13:10:00,45.75,45.77,45.66,45.77,50400.0,23.3019,23.3121,23.2561,23.3121,50400.0
2007-07-19 13:20:00,45.77,45.82,45.7,45.74,21000.0,23.3121,23.3376,23.2764,23.2968,21000.0
2007-07-19 13:30:00,45.74,45.82,45.71,45.8,18600.0,23.2968,23.3376,23.2815,23.3274,18600.0
2007-07-19 13:40:00,45.8,45.88,45.8,45.88,19800.0,23.3274,23.3681,23.3274,23.3681,19800.0
2007-07-19 13:50:00,45.87,45.88,45.77,45.77,19600.0,23.363,23.3681,23.3121,23.3121,19600.0
2007-07-19 14:00:00,45.77,45.79,45.67,45.77,63200.0,23.3121,23.3223,23.2612,23.3121,63200.0
2007-07-19 14:10:00,45.77,45.79,45.63,45.72,67000.0,23.3121,23.3223,23.2408,23.2866,67000.0
2007-07-19 14:20:00,45.72,45.77,45.67,45.67,30400.0,23.2866,23.3121,23.2612,23.2612,30400.0
2007-07-19 14:30:00,45.66,45.83,45.66,45.75,48000.0,23.2561,23.3427,23.2561,23.3019,48000.0
2007-07-19 14:40:00,45.76,45.86,45.74,45.84,107600.0,23.307,23.3579,23.2968,23.3477,107600.0
2007-07-19 14:50:00,45.85,45.95,45.82,45.93,43400.0,23.3528,23.4038,23.3376,23.3936,43400.0
2007-07-19 15:00:00,45.95,46.19,45.94,46.16,81200.0,23.4038,23.526,23.3987,23.5107,81200.0
2007-07-19 15:10:00,46.16,46.22,46.13,46.18,53800.0,23.5107,23.5413,23.4955,23.5209,53800.0
2007-07-19 15:20:00,46.16,46.25,46.1,46.21,68800.0,23.5107,23.5566,23.4802,23.5362,68800.0
2007-07-19 15:30:00,46.22,46.24,46.13,46.15,81400.0,23.5413,23.5515,23.4955,23.5056,81400.0
2007-07-19 15:40:00,46.15,46.19,46.13,46.15,74600.0,23.5056,23.526,23.4955,23.5056,74600.0
2007-07-19 15:50:00,46.15,46.27,46.15,46.24,102600.0,23.5056,23.5668,23.5056,23.5515,102600.0
2007-07-20 09:30:00,46.26,46.33,46.05,46.17,494800.0,23.5617,23.5973,23.4547,23.5158,494800.0
2007-07-20 09:40:00,46.21,46.24,46.07,46.13,52200.0,23.5362,23.5515,23.4649,23.4955,52200.0
2007-07-20 09:50:00,46.15,46.2,45.88,46.12,78800.0,23.5056,23.5311,23.3681,23.4904,78800.0
2007-07-20 10:00:00,46.12,46.13,45.92,45.95,26200.0,23.4904,23.4955,23.3885,23.4038,26200.0
2007-07-20 10:10:00,45.95,45.97,45.77,45.8,32800.0,23.4038,23.414,23.3121,23.3274,32800.0
2007-07-20 10:20:00,45.79,45.85,45.71,45.82,52600.0,23.3223,23.3528,23.2815,23.3376,52600.0
2007-07-20 10:30:00,45.82,46.07,45.81,46.05,52000.0,23.3376,23.4649,23.3325,23.4547,52000.0
2007-07-20 10:40:00,46.04,46.05,45.79,45.85,37000.0,23.4496,23.4547,23.3223,23.3528,37000.0
2007-07-20 10:50:00,45.86,46.04,45.85,46.0,35600.0,23.3579,23.4496,23.3528,23.4292,35600.0
2007-07-20 11:00:00,46.0,46.05,45.92,46.05,37800.0,23.4292,23.4547,23.3885,23.4547,37800.0
2007-07-20 11:10:00,46.06,46.16,46.03,46.1,50000.0,23.4598,23.5107,23.4445,23.4802,50000.0
2007-07-20 11:20:00,46.1,46.13,45.93,46.02,32600.0,23.4802,23.4955,23.3936,23.4394,32600.0
2007-07-20 11:30:00,46.02,46.13,45.88,45.88,20800.0,23.4394,23.4955,23.3681,23.3681,20800.0
2007-07-20 11:40:00,45.89,45.97,45.8,45.84,31400.0,23.3732,23.414,23.3274,23.3477,31400.0
2007-07-20 11:50:00,45.83,45.83,45.7,45.72,45000.0,23.3427,23.3427,23.2764,23.2866,45000.0
2007-07-20 12:00:00,45.74,45.77,45.61,45.74,91200.0,23.2968,23.3121,23.2306,23.2968,91200.0
2007-07-20 12:10:00,45.78,45.81,45.65,45.66,34200.0,23.3172,23.3325,23.251,23.2561,34200.0
2007-07-20 12:20:00,45.68,45.82,45.67,45.82,27600.0,23.2663,23.3376,23.2612,23.3376,27600.0
2007-07-20 12:30:00,45.83,45.83,45.57,45.64,31000.0,23.3427,23.3427,23.2102,23.2459,31000.0
2007-07-20 12:40:00,45.63,45.93,45.63,45.8,92000.0,23.2408,23.3936,23.2408,23.3274,92000.0
2007-07-20 12:50:00,45.8,45.82,45.59,45.73,37800.0,23.3274,23.3376,23.2204,23.2917,37800.0
2007-07-20 13:00:00,45.72,45.82,45.68,45.77,22000.0,23.2866,23.3376,23.2663,23.3121,22000.0
2007-07-20 13:10:00,45.76,45.78,45.6,45.74,71200.0,23.307,23.3172,23.2255,23.2968,71200.0
2007-07-20 13:20:00,45.73,45.74,45.59,45.59,51800.0,23.2917,23.2968,23.2204,23.2204,51800.0
2007-07-20 13:30:00,45.59,45.65,45.51,45.63,50600.0,23.2204,23.251,23.1797,23.2408,50600.0
2007-07-20 13:40:00,45.63,45.69,45.48,45.6,58400.0,23.2408,23.2713,23.1644,23.2255,58400.0
2007-07-20 13:50:00,45.61,45.68,45.53,45.56,50800.0,23.2306,23.2663,23.1899,23.2051,50800.0
2007-07-20 14:00:00,45.57,45.75,45.5,45.73,50400.0,23.2102,23.3019,23.1746,23.2917,50400.0
2007-07-20 14:10:00,45.72,45.81,45.66,45.73,131800.0,23.2866,23.3325,23.2561,23.2917,131800.0
2007-07-20 14:20:00,45.73,45.88,45.7,45.76,87000.0,23.2917,23.3681,23.2764,23.307,87000.0
2007-07-20 14:30:00,45.74,45.83,45.7,45.7,36400.0,23.2968,23.3427,23.2764,23.2764,36400.0
2007-07-20 14:40:00,45.72,45.77,45.69,45.74,29600.0,23.2866,23.3121,23.2713,23.2968,29600.0
2007-07-20 14:50:00,45.73,45.75,45.67,45.69,39800.0,23.2917,23.3019,23.2612,23.2713,39800.0
2007-07-20 15:00:00,45.7,45.79,45.63,45.68,46400.0,23.2764,23.3223,23.2408,23.2663,46400.0
2007-07-20 15:10:00,45.67,45.67,45.52,45.56,49800.0,23.2612,23.2612,23.1848,23.2051,49800.0
2007-07-20 15:20:00,45.56,45.6,45.49,45.53,43200.0,23.2051,23.2255,23.1695,23.1899,43200.0
2007-07-20 15:30:00,45.52,45.54,45.3,45.3,83800.0,23.1848,23.1949,23.0727,23.0727,83800.0
2007-07-20 15:40:00,45.29,45.43,45.29,45.35,74400.0,23.0676,23.1389,23.0676,23.0982,74400.0
2007-07-20 15:50:00,45.35,45.35,45.19,45.24,112200.0,23.0982,23.0982,23.0167,23.0421,112200.0
2007-07-23 09:30:00,45.65,45.81,45.63,45.75,109400.0,23.251,23.3325,23.2408,23.3019,109400.0
2007-07-23 09:40:00,45.75,46.24,45.74,46.2,93000.0,23.3019,23.5515,23.2968,23.5311,93000.0
2007-07-23 09:50:00,46.2,46.31,46.04,46.17,102400.0,23.5311,23.5871,23.4496,23.5158,102400.0
2007-07-23 10:00:00,46.2,46.23,45.93,45.93,100400.0,23.5311,23.5464,23.3936,23.3936,100400.0
2007-07-23 10:10:00,45.94,46.04,45.8,45.82,118600.0,23.3987,23.4496,23.3274,23.3376,118600.0
2007-07-23 10:20:00,45.85,45.85,45.67,45.67,51200.0,23.3528,23.3528,23.2612,23.2612,51200.0
2007-07-23 10:30:00,45.7,45.7,45.48,45.5,96400.0,23.2764,23.2764,23.1644,23.1746,96400.0
2007-07-23 10:40:00,45.5,45.52,45.45,45.49,71800.0,23.1746,23.1848,23.1491,23.1695,71800.0
2007-07-23 10:50:00,45.48,45.56,45.43,45.52,132800.0,23.1644,23.2051,23.1389,23.1848,132800.0
2007-07-23 11:00:00,45.55,45.82,45.54,45.74,132000.0,23.2,23.3376,23.1949,23.2968,132000.0
2007-07-23 11:10:00,45.75,45.82,45.66,45.74,129200.0,23.3019,23.3376,23.2561,23.2968,129200.0
2007-07-23 11:20:00,45.77,45.82,45.58,45.75,41400.0,23.3121,23.3376,23.2153,23.3019,41400.0
2007-07-23 11:30:00,45.74,45.81,45.57,45.59,39000.0,23.2968,23.3325,23.2102,23.2204,39000.0
2007-07-23 11:40:00,45.59,45.68,45.57,45.57,37400.0,23.2204,23.2663,23.2102,23.2102,37400.0
2007-07-23 11:50:00,45.57,45.74,45.57,45.63,40000.0,23.2102,23.2968,23.2102,23.2408,40000.0
2007-07-23 12:00:00,45.63,45.72,45.58,45.59,29600.0,23.2408,23.2866,23.2153,23.2204,29600.0
2007-07-23 12:10:00,45.6,45.68,45.58,45.65,21200.0,23.2255,23.2663,23.2153,23.251,21200.0
2007-07-23 12:20:00,45.64,45.64,45.54,45.59,14800.0,23.2459,23.2459,23.1949,23.2204,14800.0
2007-07-23 12:30:00,45.57,45.6,45.52,45.6,34000.0,23.2102,23.2255,23.1848,23.2255,34000.0
2007-07-23 12:40:00,45.6,45.63,45.57,45.62,20600.0,23.2255,23.2408,23.2102,23.2357,20600.0
2007-07-23 12:50:00,45.63,45.65,45.46,45.49,26600.0,23.2408,23.251,23.1542,23.1695,26600.0
2007-07-23 13:00:00,45.5,45.59,45.49,45.49,23400.0,23.1746,23.2204,23.1695,23.1695,23400.0
2007-07-23 13:10:00,45.48,45.58,45.48,45.56,12200.0,23.1644,23.2153,23.1644,23.2051,12200.0
2007-07-23 13:20:00,45.56,45.6,45.46,45.55,25800.0,23.2051,23.2255,23.1542,23.2,25800.0
2007-07-23 13:30:00,45.54,45.6,45.49,45.56,12600.0,23.1949,23.2255,23.1695,23.2051,12600.0
2007-07-23 13:40:00,45.55,45.6,45.53,45.54,14800.0,23.2,23.2255,23.1899,23.1949,14800.0
2007-07-23 13:50:00,45.52,45.6,45.52,45.55,14800.0,23.1848,23.2255,23.1848,23.2,14800.0
2007-07-23 14:00:00,45.56,45.63,45.48,45.59,116400.0,23.2051,23.2408,23.1644,23.2204,116400.0
2007-07-23 14:10:00,45.59,45.65,45.5,45.58,65000.0,23.2204,23.251,23.1746,23.2153,65000.0
2007-07-23 14:20:00,45.58,45.59,45.49,45.51,95200.0,23.2153,23.2204,23.1695,23.1797,95200.0
2007-07-23 14:30:00,45.52,45.63,45.52,45.57,44600.0,23.1848,23.2408,23.1848,23.2102,44600.0
2007-07-23 14:40:00,45.58,45.65,45.55,45.61,44800.0,23.2153,23.251,23.2,23.2306,44800.0
2007-07-23 14:50:00,45.6,45.68,45.59,45.65,20600.0,23.2255,23.2663,23.2204,23.251,20600.0
2007-07-23 15:00:00,45.65,45.73,45.62,45.71,41600.0,23.251,23.2917,23.2357,23.2815,41600.0
2007-07-23 15:10:00,45.71,45.76,45.67,45.69,33400.0,23.2815,23.307,23.2612,23.2713,33400.0
2007-07-23 15:20:00,45.68,45.83,45.68,45.76,43600.0,23.2663,23.3427,23.2663,23.307,43600.0
2007-07-23 15:30:00,45.76,45.78,45.56,45.63,51400.0,23.307,23.3172,23.2051,23.2408,51400.0
2007-07-23 15:40:00,45.62,45.66,45.52,45.55,111400.0,23.2357,23.2561,23.1848,23.2,111400.0
2007-07-23 15:50:00,45.57,45.61,45.51,45.55,86000.0,23.2102,23.2306,23.1797,23.2,86000.0
2007-07-24 09:30:00,45.21,45.63,45.2,45.45,58200.0,23.0269,23.2408,23.0218,23.1491,58200.0
2007-07-24 09:40:00,45.45,45.55,45.32,45.38,99200.0,23.1491,23.2,23.0829,23.1135,99200.0
2007-07-24 09:50:00,45.38,45.47,45.19,45.19,67600.0,23.1135,23.1593,23.0167,23.0167,67600.0
2007-07-24 10:00:00,45.19,45.26,44.93,44.98,93000.0,23.0167,23.0523,22.8843,22.9097,93000.0
2007-07-24 10:10:00,44.98,45.13,44.96,45.1,115200.0,22.9097,22.9861,22.8995,22.9708,115200.0
2007-07-24 10:20:00,45.1,45.18,45.03,45.18,99800.0,22.9708,23.0116,22.9352,23.0116,99800.0
2007-07-24 10:30:00,45.17,45.18,45.03,45.16,52800.0,23.0065,23.0116,22.9352,23.0014,52800.0
2007-07-24 10:40:00,45.17,45.27,45.09,45.13,34000.0,23.0065,23.0574,22.9657,22.9861,34000.0
2007-07-24 10:50:00,45.13,45.19,45.09,45.16,25000.0,22.9861,23.0167,22.9657,23.0014,25000.0
2007-07-24 11:00:00,45.16,45.25,45.14,45.23,17000.0,23.0014,23.0472,22.9912,23.0371,17000.0
2007-07-24 11:10:00,45.2,45.25,45.15,45.17,32800.0,23.0218,23.0472,22.9963,23.0065,32800.0
2007-07-24 11:20:00,45.13,45.15,45.01,45.05,68600.0,22.9861,22.9963,22.925,22.9454,68600.0
2007-07-24 11:30:00,45.06,45.06,44.94,45.01,111800.0,22.9505,22.9505,22.8893,22.925,111800.0
2007-07-24 11:40:00,45.0,45.01,44.77,44.79,44200.0,22.9199,22.925,22.8028,22.8129,44200.0
2007-07-24 11:50:00,44.79,44.97,44.75,44.94,28000.0,22.8129,22.9046,22.7926,22.8893,28000.0
2007-07-24 12:00:00,44.93,44.95,44.77,44.77,36400.0,22.8843,22.8944,22.8028,22.8028,36400.0
2007-07-24 12:10:00,44.81,44.99,44.76,44.99,41000.0,22.8231,22.9148,22.7977,22.9148,41000.0
2007-07-24 12:20:00,44.99,45.04,44.97,45.01,58800.0,22.9148,22.9403,22.9046,22.925,58800.0
2007-07-24 12:30:00,45.02,45.19,45.02,45.11,42600.0,22.9301,23.0167,22.9301,22.9759,42600.0
2007-07-24 12:40:00,45.11,45.11,44.93,44.95,26600.0,22.9759,22.9759,22.8843,22.8944,26600.0
2007-07-24 12:50:00,44.92,45.07,44.92,45.05,29000.0,22.8792,22.9556,22.8792,22.9454,29000.0
2007-07-24 13:00:00,45.04,45.1,44.88,44.99,69400.0,22.9403,22.9708,22.8588,22.9148,69400.0
2007-07-24 13:10:00,44.99,45.05,44.92,44.95,27800.0,22.9148,22.9454,22.8792,22.8944,27800.0
2007-07-24 13:20:00,44.94,45.03,44.88,44.9,20400.0,22.8893,22.9352,22.8588,22.869,20400.0
2007-07-24 13:30:00,44.91,45.05,44.91,44.99,41600.0,22.8741,22.9454,22.8741,22.9148,41600.0
2007-07-24 13:40:00,44.98,45.06,44.93,44.96,45200.0,22.9097,22.9505,22.8843,22.8995,45200.0
2007-07-24 13:50:00,44.95,44.97,44.8,44.88,42000.0,22.8944,22.9046,22.818,22.8588,42000.0
2007-07-24 14:00:00,44.89,44.9,44.73,44.73,69200.0,22.8639,22.869,22.7824,22.7824,69200.0
2007-07-24 14:10:00,44.74,44.79,44.59,44.63,82800.0,22.7875,22.8129,22.7111,22.7315,82800.0
2007-07-24 14:20:00,44.64,44.69,44.61,44.66,43800.0,22.7365,22.762,22.7213,22.7467,43800.0
2007-07-24 14:30:00,44.66,44.7,44.48,44.48,64200.0,22.7467,22.7671,22.6551,22.6551,64200.0
2007-07-24 14:40:00,44.47,44.54,44.35,44.4,87000.0,22.65,22.6856,22.5888,22.6143,87000.0
2007-07-24 14:50:00,44.4,44.46,44.32,44.33,80600.0,22.6143,22.6449,22.5736,22.5787,80600.0
2007-07-24 15:00:00,44.31,44.34,44.06,44.1,134000.0,22.5685,22.5837,22.4411,22.4615,134000.0
2007-07-24 15:10:00,44.1,44.1,43.92,43.99,123800.0,22.4615,22.4615,22.3698,22.4055,123800.0
2007-07-24 15:20:00,44.01,44.05,43.79,43.8,117400.0,22.4157,22.436,22.3036,22.3087,117400.0
2007-07-24 15:30:00,43.8,43.85,43.72,43.81,132600.0,22.3087,22.3342,22.268,22.3138,132600.0
2007-07-24 15:40:00,43.8,43.81,43.67,43.72,177000.0,22.3087,22.3138,22.2425,22.268,177000.0
2007-07-24 15:50:00,43.72,43.72,43.52,43.59,307000.0,22.268,22.268,22.1661,22.2017,307000.0
2007-07-25 09:30:00,43.89,44.18,43.81,44.08,112600.0,22.3545,22.5023,22.3138,22.4513,112600.0
2007-07-25 09:40:00,44.07,44.09,43.87,43.95,173600.0,22.4462,22.4564,22.3444,22.3851,173600.0
2007-07-25 09:50:00,43.95,44.03,43.68,43.75,167400.0,22.3851,22.4259,22.2476,22.2832,167400.0
2007-07-25 10:00:00,43.75,43.99,43.61,43.81,165400.0,22.2832,22.4055,22.2119,22.3138,165400.0
2007-07-25 10:10:00,43.8,43.84,43.54,43.57,222400.0,22.3087,22.3291,22.1763,22.1916,222400.0
2007-07-25 10:20:00,43.58,43.65,43.47,43.56,223000.0,22.1967,22.2323,22.1406,22.1865,223000.0
2007-07-25 10:30:00,43.56,43.68,43.48,43.6,195000.0,22.1865,22.2476,22.1457,22.2068,195000.0
2007-07-25 10:40:00,43.59,43.65,42.88,42.99,229000.0,22.2017,22.2323,21.8401,21.8962,229000.0
2007-07-25 10:50:00,43.0,43.27,43.0,43.24,150800.0,21.9012,22.0388,21.9012,22.0235,150800.0
2007-07-25 11:00:00,43.22,43.68,43.15,43.65,213400.0,22.0133,22.2476,21.9776,22.2323,213400.0
2007-07-25 11:10:00,43.66,43.75,43.33,43.42,94800.0,22.2374,22.2832,22.0693,22.1152,94800.0
2007-07-25 11:20:00,43.44,43.8,43.41,43.69,90800.0,22.1253,22.3087,22.1101,22.2527,90800.0
2007-07-25 11:30:00,43.69,43.79,43.62,43.68,116200.0,22.2527,22.3036,22.217,22.2476,116200.0
2007-07-25 11:40:00,43.68,43.79,43.66,43.77,116800.0,22.2476,22.3036,22.2374,22.2934,116800.0
2007-07-25 11:50:00,43.79,43.93,43.66,43.68,91000.0,22.3036,22.3749,22.2374,22.2476,91000.0
2007-07-25 12:00:00,43.66,43.67,43.45,43.56,93800.0,22.2374,22.2425,22.1304,22.1865,93800.0
2007-07-25 12:10:00,43.57,43.77,43.55,43.75,75800.0,22.1916,22.2934,22.1814,22.2832,75800.0
2007-07-25 12:20:00,43.74,43.92,43.74,43.91,49800.0,22.2781,22.3698,22.2781,22.3647,49800.0
2007-07-25 12:30:00,43.91,43.91,43.73,43.74,68200.0,22.3647,22.3647,22.2731,22.2781,68200.0
2007-07-25 12:40:00,43.74,43.74,43.58,43.6,56600.0,22.2781,22.2781,22.1967,22.2068,56600.0
2007-07-25 12:50:00,43.58,43.74,43.43,43.7,103200.0,22.1967,22.2781,22.1203,22.2578,103200.0
2007-07-25 13:00:00,43.7,43.78,43.59,43.66,127000.0,22.2578,22.2985,22.2017,22.2374,127000.0
2007-07-25 13:10:00,43.67,43.72,43.48,43.48,99400.0,22.2425,22.268,22.1457,22.1457,99400.0
2007-07-25 13:20:00,43.48,43.49,43.25,43.25,113800.0,22.1457,22.1508,22.0286,22.0286,113800.0
2007-07-25 13:30:00,43.24,43.25,43.12,43.2,94200.0,22.0235,22.0286,21.9624,22.0031,94200.0
2007-07-25 13:40:00,43.17,43.24,43.1,43.19,183000.0,21.9878,22.0235,21.9522,21.998,183000.0
2007-07-25 13:50:00,43.17,43.18,43.01,43.01,62200.0,21.9878,21.9929,21.9063,21.9063,62200.0
2007-07-25 14:00:00,43.04,43.1,42.87,42.99,179800.0,21.9216,21.9522,21.835,21.8962,179800.0
2007-07-25 14:10:00,42.99,43.16,42.9,43.09,161200.0,21.8962,21.9827,21.8503,21.9471,161200.0
2007-07-25 14:20:00,43.1,43.23,43.07,43.23,204600.0,21.9522,22.0184,21.9369,22.0184,204600.0
2007-07-25 14:30:00,43.23,43.31,43.18,43.18,85200.0,22.0184,22.0591,21.9929,21.9929,85200.0
2007-07-25 14:40:00,43.2,43.34,43.18,43.31,52600.0,22.0031,22.0744,21.9929,22.0591,52600.0
2007-07-25 14:50:00,43.32,43.33,43.12,43.24,47800.0,22.0642,22.0693,21.9624,22.0235,47800.0
2007-07-25 15:00:00,43.24,43.56,43.21,43.46,117200.0,22.0235,22.1865,22.0082,22.1355,117200.0
2007-07-25 15:10:00,43.47,43.69,43.47,43.62,81600.0,22.1406,22.2527,22.1406,22.217,81600.0
2007-07-25 15:20:00,43.62,43.69,43.47,43.49,95200.0,22.217,22.2527,22.1406,22.1508,95200.0
2007-07-25 15:30:00,43.49,43.49,43.34,43.35,126200.0,22.1508,22.1508,22.0744,22.0795,126200.0
2007-07-25 15:40:00,43.34,43.4,43.29,43.35,131400.0,22.0744,22.105,22.0489,22.0795,131400.0
2007-07-25 15:50:00,43.35,43.6,43.35,43.49,199200.0,22.0795,22.2068,22.0795,22.1508,199200.0
2007-07-26 09:30:00,42.52,42.75,42.46,42.67,245600.0,21.6568,21.7739,21.6262,21.7332,245600.0
2007-07-26 09:40:00,42.7,42.73,42.44,42.5,198000.0,21.7484,21.7637,21.616,21.6466,198000.0
2007-07-26 09:50:00,42.53,42.63,42.44,42.55,155600.0,21.6619,21.7128,21.616,21.672,155600.0
2007-07-26 10:00:00,42.56,42.69,42.52,42.68,129800.0,21.6771,21.7434,21.6568,21.7383,129800.0
2007-07-26 10:10:00,42.68,42.85,42.62,42.63,99400.0,21.7383,21.8248,21.7077,21.7128,99400.0
2007-07-26 10:20:00,42.65,42.72,42.52,42.56,76000.0,21.723,21.7586,21.6568,21.6771,76000.0
2007-07-26 10:30:00,42.58,42.69,42.52,42.59,112600.0,21.6873,21.7434,21.6568,21.6924,112600.0
2007-07-26 10:40:00,42.59,42.66,42.54,42.64,86600.0,21.6924,21.7281,21.667,21.7179,86600.0
2007-07-26 10:50:00,42.62,42.69,42.49,42.53,111400.0,21.7077,21.7434,21.6415,21.6619,111400.0
2007-07-26 11:00:00,42.53,42.53,42.23,42.24,168400.0,21.6619,21.6619,21.5091,21.5142,168400.0
2007-07-26 11:10:00,42.23,42.23,41.9,41.98,163200.0,21.5091,21.5091,21.341,21.3817,163200.0
2007-07-26 11:20:00,42.0,42.0,41.69,41.7,99000.0,21.3919,21.3919,21.234,21.2391,99000.0
2007-07-26 11:30:00,41.71,41.74,41.51,41.63,143400.0,21.2442,21.2595,21.1423,21.2035,143400.0
2007-07-26 11:40:00,41.62,41.93,41.6,41.76,107400.0,21.1984,21.3563,21.1882,21.2697,107400.0
2007-07-26 11:50:00,41.77,41.79,41.63,41.72,88600.0,21.2748,21.285,21.2035,21.2493,88600.0
2007-07-26 12:00:00,41.72,41.93,41.67,41.9,81800.0,21.2493,21.3563,21.2238,21.341,81800.0
2007-07-26 12:10:00,41.9,42.01,41.86,41.97,111600.0,21.341,21.397,21.3206,21.3766,111600.0
2007-07-26 12:20:00,41.94,42.06,41.9,41.97,91200.0,21.3614,21.4225,21.341,21.3766,91200.0
2007-07-26 12:30:00,41.92,41.92,41.61,41.65,92800.0,21.3512,21.3512,21.1933,21.2136,92800.0
2007-07-26 12:40:00,41.63,41.67,41.3,41.48,176600.0,21.2035,21.2238,21.0354,21.1271,176600.0
2007-07-26 12:50:00,41.49,41.88,41.45,41.71,79400.0,21.1322,21.3308,21.1118,21.2442,79400.0
2007-07-26 13:00:00,41.71,41.79,41.68,41.76,71000.0,21.2442,21.285,21.2289,21.2697,71000.0
2007-07-26 13:10:00,41.74,42.11,41.74,41.96,81000.0,21.2595,21.4479,21.2595,21.3715,81000.0
2007-07-26 13:20:00,41.94,41.96,41.73,41.77,80800.0,21.3614,21.3715,21.2544,21.2748,80800.0
2007-07-26 13:30:00,41.77,41.87,41.73,41.77,75600.0,21.2748,21.3257,21.2544,21.2748,75600.0
2007-07-26 13:40:00,41.8,41.99,41.7,41.73,82800.0,21.29,21.3868,21.2391,21.2544,82800.0
2007-07-26 13:50:00,41.73,41.81,41.59,41.7,71200.0,21.2544,21.2951,21.1831,21.2391,71200.0
2007-07-26 14:00:00,41.69,41.85,41.67,41.72,169000.0,21.234,21.3155,21.2238,21.2493,169000.0
2007-07-26 14:10:00,41.72,41.75,41.37,41.48,261200.0,21.2493,21.2646,21.071,21.1271,261200.0
2007-07-26 14:20:00,41.48,41.52,41.12,41.15,225000.0,21.1271,21.1474,20.9437,20.959,225000.0
2007-07-26 14:30:00,41.16,41.42,41.16,41.34,131400.0,20.9641,21.0965,20.9641,21.0558,131400.0
2007-07-26 14:40:00,41.31,41.38,41.12,41.14,169800.0,21.0405,21.0761,20.9437,20.9539,169800.0
2007-07-26 14:50:00,41.15,41.33,41.03,41.08,149600.0,20.959,21.0507,20.8979,20.9233,149600.0
2007-07-26 15:00:00,41.08,41.14,41.02,41.07,294000.0,20.9233,20.9539,20.8928,20.9182,294000.0
2007-07-26 15:10:00,41.06,41.5,41.01,41.49,237400.0,20.9131,21.1372,20.8877,21.1322,237400.0
2007-07-26 15:20:00,41.48,41.79,41.42,41.51,302600.0,21.1271,21.285,21.0965,21.1423,302600.0
2007-07-26 15:30:00,41.52,41.61,41.29,41.42,219400.0,21.1474,21.1933,21.0303,21.0965,219400.0
2007-07-26 15:40:00,41.44,41.5,41.31,41.5,217200.0,21.1067,21.1372,21.0405,21.1372,217200.0
2007-07-26 15:50:00,41.5,41.55,41.27,41.44,208000.0,21.1372,21.1627,21.0201,21.1067,208000.0
2007-07-27 09:30:00,41.3,41.5,41.2,41.4,114800.0,21.0354,21.1372,20.9844,21.0863,114800.0
2007-07-27 09:40:00,41.43,41.43,41.2,41.3,105600.0,21.1016,21.1016,20.9844,21.0354,105600.0
2007-07-27 09:50:00,41.31,41.33,41.23,41.25,120400.0,21.0405,21.0507,20.9997,21.0099,120400.0
2007-07-27 10:00:00,41.25,41.29,40.71,41.09,414200.0,21.0099,21.0303,20.7349,20.9284,414200.0
2007-07-27 10:10:00,41.09,41.57,41.09,41.48,135000.0,20.9284,21.1729,20.9284,21.1271,135000.0
2007-07-27 10:20:00,41.49,41.57,41.3,41.4,82400.0,21.1322,21.1729,21.0354,21.0863,82400.0
2007-07-27 10:30:00,41.38,41.47,41.17,41.19,76200.0,21.0761,21.122,20.9692,20.9794,76200.0
2007-07-27 10:40:00,41.2,41.37,41.16,41.32,92400.0,20.9844,21.071,20.9641,21.0456,92400.0
2007-07-27 10:50:00,41.3,41.32,41.01,41.15,92200.0,21.0354,21.0456,20.8877,20.959,92200.0
2007-07-27 11:00:00,41.13,41.28,41.13,41.27,93400.0,20.9488,21.0252,20.9488,21.0201,93400.0
2007-07-27 11:10:00,41.27,41.39,41.1,41.2,59800.0,21.0201,21.0812,20.9335,20.9844,59800.0
2007-07-27 11:20:00,41.22,41.27,41.13,41.13,53600.0,20.9946,21.0201,20.9488,20.9488,53600.0
2007-07-27 11:30:00,41.16,41.21,41.01,41.09,76800.0,20.9641,20.9895,20.8877,20.9284,76800.0
2007-07-27 11:40:00,41.09,41.25,41.01,41.15,78600.0,20.9284,21.0099,20.8877,20.959,78600.0
2007-07-27 11:50:00,41.15,41.15,40.99,41.04,110000.0,20.959,20.959,20.8775,20.903,110000.0
2007-07-27 12:00:00,41.04,41.1,40.94,41.04,63800.0,20.903,20.9335,20.852,20.903,63800.0
2007-07-27 12:10:00,41.04,41.04,40.76,40.92,87400.0,20.903,20.903,20.7603,20.8418,87400.0
2007-07-27 12:20:00,40.93,41.05,40.92,40.97,69000.0,20.8469,20.908,20.8418,20.8673,69000.0
2007-07-27 12:30:00,40.97,41.1,40.95,41.04,130000.0,20.8673,20.9335,20.8571,20.903,130000.0
2007-07-27 12:40:00,41.05,41.24,41.04,41.21,96000.0,20.908,21.0048,20.903,20.9895,96000.0
2007-07-27 12:50:00,41.21,41.23,41.09,41.15,67400.0,20.9895,20.9997,20.9284,20.959,67400.0
2007-07-27 13:00:00,41.15,41.34,41.02,41.18,133200.0,20.959,21.0558,20.8928,20.9743,133200.0
2007-07-27 13:10:00,41.18,41.35,41.15,41.35,48200.0,20.9743,21.0608,20.959,21.0608,48200.0
2007-07-27 13:20:00,41.35,41.52,41.35,41.41,116400.0,21.0608,21.1474,21.0608,21.0914,116400.0
2007-07-27 13:30:00,41.4,41.46,41.29,41.46,134200.0,21.0863,21.1169,21.0303,21.1169,134200.0
2007-07-27 13:40:00,41.44,41.64,41.13,41.63,215600.0,21.1067,21.2086,20.9488,21.2035,215600.0
2007-07-27 13:50:00,41.62,41.68,41.52,41.63,66800.0,21.1984,21.2289,21.1474,21.2035,66800.0
2007-07-27 14:00:00,41.63,41.84,41.55,41.56,206800.0,21.2035,21.3104,21.1627,21.1678,206800.0
2007-07-27 14:10:00,41.55,41.57,41.34,41.47,98600.0,21.1627,21.1729,21.0558,21.122,98600.0
2007-07-27 14:20:00,41.45,41.45,41.31,41.35,133600.0,21.1118,21.1118,21.0405,21.0608,133600.0
2007-07-27 14:30:00,41.35,41.45,41.34,41.45,116000.0,21.0608,21.1118,21.0558,21.1118,116000.0
2007-07-27 14:40:00,41.43,41.5,41.38,41.38,95200.0,21.1016,21.1372,21.0761,21.0761,95200.0
2007-07-27 14:50:00,41.38,41.47,41.32,41.42,102000.0,21.0761,21.122,21.0456,21.0965,102000.0
2007-07-27 15:00:00,41.43,41.46,41.35,41.38,147200.0,21.1016,21.1169,21.0608,21.0761,147200.0
2007-07-27 15:10:00,41.38,41.38,41.22,41.29,74400.0,21.0761,21.0761,20.9946,21.0303,74400.0
2007-07-27 15:20:00,41.29,41.33,41.24,41.27,93000.0,21.0303,21.0507,21.0048,21.0201,93000.0
2007-07-27 15:30:00,41.27,41.36,41.2,41.22,140600.0,21.0201,21.0659,20.9844,20.9946,140600.0
2007-07-27 15:40:00,41.22,41.22,40.93,40.95,134600.0,20.9946,20.9946,20.8469,20.8571,134600.0
2007-07-27 15:50:00,40.93,40.97,40.74,40.75,192000.0,20.8469,20.8673,20.7502,20.7552,192000.0
2007-07-30 09:30:00,40.55,40.74,40.41,40.47,140000.0,20.6534,20.7502,20.5821,20.6126,140000.0
2007-07-30 09:40:00,40.52,40.55,40.29,40.53,136800.0,20.6381,20.6534,20.521,20.6432,136800.0
2007-07-30 09:50:00,40.54,40.54,40.26,40.38,113200.0,20.6483,20.6483,20.5057,20.5668,113200.0
2007-07-30 10:00:00,40.35,40.56,40.35,40.55,166600.0,20.5515,20.6585,20.5515,20.6534,166600.0
2007-07-30 10:10:00,40.55,40.62,40.44,40.59,125400.0,20.6534,20.689,20.5974,20.6738,125400.0
2007-07-30 10:20:00,40.61,40.95,40.61,40.92,133400.0,20.6839,20.8571,20.6839,20.8418,133400.0
2007-07-30 10:30:00,40.92,40.99,40.71,40.81,79800.0,20.8418,20.8775,20.7349,20.7858,79800.0
2007-07-30 10:40:00,40.81,40.88,40.73,40.84,59400.0,20.7858,20.8215,20.7451,20.8011,59400.0
2007-07-30 10:50:00,40.85,41.0,40.74,40.76,51800.0,20.8062,20.8826,20.7502,20.7603,51800.0
2007-07-30 11:00:00,40.8,41.05,40.75,40.8,61000.0,20.7807,20.908,20.7552,20.7807,61000.0
2007-07-30 11:10:00,40.8,40.8,40.6,40.67,75200.0,20.7807,20.7807,20.6788,20.7145,75200.0
2007-07-30 11:20:00,40.63,40.65,40.35,40.42,91600.0,20.6941,20.7043,20.5515,20.5872,91600.0
2007-07-30 11:30:00,40.41,40.43,40.27,40.31,88200.0,20.5821,20.5923,20.5108,20.5311,88200.0
2007-07-30 11:40:00,40.31,40.35,40.12,40.3,85000.0,20.5311,20.5515,20.4344,20.526,85000.0
2007-07-30 11:50:00,40.29,40.33,40.19,40.24,37000.0,20.521,20.5413,20.47,20.4955,37000.0
2007-07-30 12:00:00,40.22,40.26,40.16,40.21,38200.0,20.4853,20.5057,20.4547,20.4802,38200.0
2007-07-30 12:10:00,40.2,40.35,40.2,40.35,45000.0,20.4751,20.5515,20.4751,20.5515,45000.0
2007-07-30 12:20:00,40.32,40.42,40.27,40.4,32600.0,20.5362,20.5872,20.5108,20.577,32600.0
2007-07-30 12:30:00,40.4,40.65,40.37,40.63,60800.0,20.577,20.7043,20.5617,20.6941,60800.0
2007-07-30 12:40:00,40.6,40.72,40.6,40.7,78400.0,20.6788,20.74,20.6788,20.7298,78400.0
2007-07-30 12:50:00,40.71,40.99,40.71,40.88,94800.0,20.7349,20.8775,20.7349,20.8215,94800.0
2007-07-30 13:00:00,40.89,41.17,40.89,41.15,116200.0,20.8266,20.9692,20.8266,20.959,116200.0
2007-07-30 13:10:00,41.15,41.19,41.05,41.07,77400.0,20.959,20.9794,20.908,20.9182,77400.0
2007-07-30 13:20:00,41.07,41.21,41.07,41.2,90600.0,20.9182,20.9895,20.9182,20.9844,90600.0
2007-07-30 13:30:00,41.2,41.2,41.09,41.18,56800.0,20.9844,20.9844,20.9284,20.9743,56800.0
2007-07-30 13:40:00,41.19,41.59,41.19,41.56,120600.0,20.9794,21.1831,20.9794,21.1678,120600.0
2007-07-30 13:50:00,41.59,41.79,41.56,41.74,104000.0,21.1831,21.285,21.1678,21.2595,104000.0
2007-07-30 14:00:00,41.74,41.74,41.57,41.69,78800.0,21.2595,21.2595,21.1729,21.234,78800.0
2007-07-30 14:10:00,41.69,41.83,41.67,41.75,90600.0,21.234,21.3053,21.2238,21.2646,90600.0
2007-07-30 14:20:00,41.77,41.83,41.66,41.7,56000.0,21.2748,21.3053,21.2187,21.2391,56000.0
2007-07-30 14:30:00,41.69,41.69,41.49,41.54,68000.0,21.234,21.234,21.1322,21.1576,68000.0
2007-07-30 14:40:00,41.54,41.67,41.46,41.53,81000.0,21.1576,21.2238,21.1169,21.1525,81000.0
2007-07-30 14:50:00,41.52,41.6,41.48,41.56,46600.0,21.1474,21.1882,21.1271,21.1678,46600.0
2007-07-30 15:00:00,41.56,41.77,41.5,41.73,75800.0,21.1678,21.2748,21.1372,21.2544,75800.0
2007-07-30 15:10:00,41.73,41.78,41.62,41.63,57600.0,21.2544,21.2799,21.1984,21.2035,57600.0
2007-07-30 15:20:00,41.63,41.81,41.63,41.75,53400.0,21.2035,21.2951,21.2035,21.2646,53400.0
2007-07-30 15:30:00,41.74,41.8,41.71,41.73,65400.0,21.2595,21.29,21.2442,21.2544,65400.0
2007-07-30 15:40:00,41.74,41.83,41.46,41.47,178200.0,21.2595,21.3053,21.1169,21.122,178200.0
2007-07-30 15:50:00,41.47,41.56,41.44,41.53,303600.0,21.122,21.1678,21.1067,21.1525,303600.0
2007-07-31 09:30:00,42.13,42.41,41.93,42.38,147600.0,21.4581,21.6007,21.3563,21.5855,147600.0
2007-07-31 09:40:00,42.38,42.48,42.07,42.39,232400.0,21.5855,21.6364,21.4276,21.5906,232400.0
2007-07-31 09:50:00,42.4,42.49,42.17,42.3,112200.0,21.5956,21.6415,21.4785,21.5447,112200.0
2007-07-31 10:00:00,42.32,42.49,42.21,42.3,165200.0,21.5549,21.6415,21.4989,21.5447,165200.0
2007-07-31 10:10:00,42.3,42.44,42.27,42.37,268800.0,21.5447,21.616,21.5294,21.5804,268800.0
2007-07-31 10:20:00,42.35,42.41,42.28,42.28,62600.0,21.5702,21.6007,21.5345,21.5345,62600.0
2007-07-31 10:30:00,42.28,42.32,42.04,42.05,141200.0,21.5345,21.5549,21.4123,21.4174,141200.0
2007-07-31 10:40:00,42.05,42.23,42.03,42.19,69600.0,21.4174,21.5091,21.4072,21.4887,69600.0
2007-07-31 10:50:00,42.18,42.3,42.17,42.29,122000.0,21.4836,21.5447,21.4785,21.5396,122000.0
2007-07-31 11:00:00,42.27,42.4,42.24,42.36,57200.0,21.5294,21.5956,21.5142,21.5753,57200.0
2007-07-31 11:10:00,42.38,42.43,42.37,42.38,79200.0,21.5855,21.6109,21.5804,21.5855,79200.0
2007-07-31 11:20:00,42.38,42.46,42.37,42.44,73600.0,21.5855,21.6262,21.5804,21.616,73600.0
2007-07-31 11:30:00,42.44,42.59,42.42,42.56,82400.0,21.616,21.6924,21.6058,21.6771,82400.0
2007-07-31 11:40:00,42.59,42.59,42.5,42.57,59600.0,21.6924,21.6924,21.6466,21.6822,59600.0
2007-07-31 11:50:00,42.57,42.74,42.57,42.68,78000.0,21.6822,21.7688,21.6822,21.7383,78000.0
2007-07-31 12:00:00,42.67,42.82,42.67,42.73,142800.0,21.7332,21.8096,21.7332,21.7637,142800.0
2007-07-31 12:10:00,42.74,42.77,42.57,42.63,89000.0,21.7688,21.7841,21.6822,21.7128,89000.0
2007-07-31 12:20:00,42.62,42.81,42.62,42.79,41000.0,21.7077,21.8045,21.7077,21.7943,41000.0
2007-07-31 12:30:00,42.82,42.84,42.65,42.68,64800.0,21.8096,21.8198,21.723,21.7383,64800.0
2007-07-31 12:40:00,42.67,42.73,42.63,42.67,60600.0,21.7332,21.7637,21.7128,21.7332,60600.0
2007-07-31 12:50:00,42.67,42.69,42.63,42.66,46400.0,21.7332,21.7434,21.7128,21.7281,46400.0
2007-07-31 13:00:00,42.67,42.68,42.55,42.6,63800.0,21.7332,21.7383,21.672,21.6975,63800.0
2007-07-31 13:10:00,42.59,42.7,42.51,42.53,66000.0,21.6924,21.7484,21.6517,21.6619,66000.0
2007-07-31 13:20:00,42.53,42.63,42.49,42.54,81200.0,21.6619,21.7128,21.6415,21.667,81200.0
2007-07-31 13:30:00,42.54,42.58,42.5,42.52,67000.0,21.667,21.6873,21.6466,21.6568,67000.0
2007-07-31 13:40:00,42.54,42.6,42.43,42.45,139800.0,21.667,21.6975,21.6109,21.6211,139800.0
2007-07-31 13:50:00,42.45,42.53,42.31,42.53,85800.0,21.6211,21.6619,21.5498,21.6619,85800.0
2007-07-31 14:00:00,42.52,42.6,42.4,42.41,94800.0,21.6568,21.6975,21.5956,21.6007,94800.0
2007-07-31 14:10:00,42.38,42.65,42.38,42.59,107800.0,21.5855,21.723,21.5855,21.6924,107800.0
2007-07-31 14:20:00,42.59,42.59,42.35,42.39,55400.0,21.6924,21.6924,21.5702,21.5906,55400.0
2007-07-31 14:30:00,42.36,42.44,42.17,42.24,194600.0,21.5753,21.616,21.4785,21.5142,194600.0
2007-07-31 14:40:00,42.24,42.37,42.13,42.35,179200.0,21.5142,21.5804,21.4581,21.5702,179200.0
2007-07-31 14:50:00,42.37,42.42,42.24,42.35,148400.0,21.5804,21.6058,21.5142,21.5702,148400.0
2007-07-31 15:00:00,42.35,42.47,42.27,42.35,155000.0,21.5702,21.6313,21.5294,21.5702,155000.0
2007-07-31 15:10:00,42.34,42.51,42.32,42.45,165400.0,21.5651,21.6517,21.5549,21.6211,165400.0
2007-07-31 15:20:00,42.45,42.54,42.27,42.31,94000.0,21.6211,21.667,21.5294,21.5498,94000.0
2007-07-31 15:30:00,42.28,42.4,42.08,42.1,133200.0,21.5345,21.5956,21.4327,21.4428,133200.0
2007-07-31 15:40:00,42.1,42.2,41.88,41.95,155400.0,21.4428,21.4938,21.3308,21.3664,155400.0
2007-07-31 15:50:00,41.96,42.13,41.47,41.62,312600.0,21.3715,21.4581,21.122,21.1984,312600.0
2007-08-01 09:30:00,41.55,42.99,41.55,42.49,310600.0,21.1627,21.8962,21.1627,21.6415,310600.0
2007-08-01 09:40:00,42.49,42.62,41.3,41.31,520800.0,21.6415,21.7077,21.0354,21.0405,520800.0
2007-08-01 09:50:00,41.31,41.91,41.29,41.44,437200.0,21.0405,21.3461,21.0303,21.1067,437200.0
2007-08-01 10:00:00,41.45,41.62,41.01,41.35,227600.0,21.1118,21.1984,20.8877,21.0608,227600.0
2007-08-01 10:10:00,41.3,41.88,41.28,41.79,132400.0,21.0354,21.3308,21.0252,21.285,132400.0
2007-08-01 10:20:00,41.8,41.95,41.56,41.79,182600.0,21.29,21.3664,21.1678,21.285,182600.0
2007-08-01 10:30:00,41.82,42.41,41.74,42.1,157200.0,21.3002,21.6007,21.2595,21.4428,157200.0
2007-08-01 10:40:00,42.1,42.16,41.35,41.47,205600.0,21.4428,21.4734,21.0608,21.122,205600.0
2007-08-01 10:50:00,41.49,41.91,41.48,41.66,118200.0,21.1322,21.3461,21.1271,21.2187,118200.0
2007-08-01 11:00:00,41.66,41.88,41.49,41.75,187200.0,21.2187,21.3308,21.1322,21.2646,187200.0
2007-08-01 11:10:00,41.8,42.17,41.55,41.96,155000.0,21.29,21.4785,21.1627,21.3715,155000.0
2007-08-01 11:20:00,41.91,42.2,41.72,42.0,254600.0,21.3461,21.4938,21.2493,21.3919,254600.0
2007-08-01 11:30:00,42.0,42.48,41.94,42.19,282600.0,21.3919,21.6364,21.3614,21.4887,282600.0
2007-08-01 11:40:00,42.2,42.49,42.2,42.35,167600.0,21.4938,21.6415,21.4938,21.5702,167600.0
2007-08-01 11:50:00,42.33,42.47,42.08,42.42,89600.0,21.56,21.6313,21.4327,21.6058,89600.0
2007-08-01 12:00:00,42.37,42.42,41.93,42.0,115200.0,21.5804,21.6058,21.3563,21.3919,115200.0
2007-08-01 12:10:00,42.0,42.31,41.94,42.06,75600.0,21.3919,21.5498,21.3614,21.4225,75600.0
2007-08-01 12:20:00,42.09,42.15,41.85,41.95,60000.0,21.4378,21.4683,21.3155,21.3664,60000.0
2007-08-01 12:30:00,41.95,42.07,41.82,41.9,76000.0,21.3664,21.4276,21.3002,21.341,76000.0
2007-08-01 12:40:00,41.88,41.92,41.82,41.82,53800.0,21.3308,21.3512,21.3002,21.3002,53800.0
2007-08-01 12:50:00,41.83,41.83,41.66,41.74,50800.0,21.3053,21.3053,21.2187,21.2595,50800.0
2007-08-01 13:00:00,41.75,41.8,41.63,41.67,93600.0,21.2646,21.29,21.2035,21.2238,93600.0
2007-08-01 13:10:00,41.67,41.73,41.55,41.62,177400.0,21.2238,21.2544,21.1627,21.1984,177400.0
2007-08-01 13:20:00,41.61,41.74,41.48,41.72,79400.0,21.1933,21.2595,21.1271,21.2493,79400.0
2007-08-01 13:30:00,41.71,41.85,41.7,41.79,49600.0,21.2442,21.3155,21.2391,21.285,49600.0
2007-08-01 13:40:00,41.8,41.93,41.66,41.73,84400.0,21.29,21.3563,21.2187,21.2544,84400.0
2007-08-01 13:50:00,41.73,41.91,41.67,41.68,78800.0,21.2544,21.3461,21.2238,21.2289,78800.0
2007-08-01 14:00:00,41.68,41.93,41.66,41.74,118400.0,21.2289,21.3563,21.2187,21.2595,118400.0
2007-08-01 14:10:00,41.74,41.83,41.61,41.67,136800.0,21.2595,21.3053,21.1933,21.2238,136800.0
2007-08-01 14:20:00,41.67,41.74,41.55,41.58,86400.0,21.2238,21.2595,21.1627,21.178,86400.0
2007-08-01 14:30:00,41.61,41.66,41.47,41.52,89800.0,21.1933,21.2187,21.122,21.1474,89800.0
2007-08-01 14:40:00,41.54,41.58,41.45,41.57,179400.0,21.1576,21.178,21.1118,21.1729,179400.0
2007-08-01 14:50:00,41.54,41.62,41.21,41.38,240800.0,21.1576,21.1984,20.9895,21.0761,240800.0
2007-08-01 15:00:00,41.38,41.51,41.25,41.32,233600.0,21.0761,21.1423,21.0099,21.0456,233600.0
2007-08-01 15:10:00,41.32,41.36,41.12,41.13,227400.0,21.0456,21.0659,20.9437,20.9488,227400.0
2007-08-01 15:20:00,41.13,41.31,41.02,41.24,258600.0,20.9488,21.0405,20.8928,21.0048,258600.0
2007-08-01 15:30:00,41.27,41.41,41.2,41.41,278800.0,21.0201,21.0914,20.9844,21.0914,278800.0
2007-08-01 15:40:00,41.41,41.88,41.38,41.84,365400.0,21.0914,21.3308,21.0761,21.3104,365400.0
2007-08-01 15:50:00,41.87,42.5,41.79,42.25,405200.0,21.3257,21.6466,21.285,21.5192,405200.0
2007-08-02 09:30:00,42.25,42.49,42.01,42.28,311000.0,21.5192,21.6415,21.397,21.5345,311000.0
2007-08-02 09:40:00,42.27,42.82,42.25,42.78,224600.0,21.5294,21.8096,21.5192,21.7892,224600.0
2007-08-02 09:50:00,42.78,42.98,42.72,42.95,205800.0,21.7892,21.8911,21.7586,21.8758,205800.0
2007-08-02 10:00:00,42.96,42.96,42.52,42.55,181200.0,21.8809,21.8809,21.6568,21.672,181200.0
2007-08-02 10:10:00,42.56,42.8,42.55,42.67,134000.0,21.6771,21.7994,21.672,21.7332,134000.0
2007-08-02 10:20:00,42.67,42.8,42.63,42.73,150600.0,21.7332,21.7994,21.7128,21.7637,150600.0
2007-08-02 10:30:00,42.72,42.82,42.67,42.77,119400.0,21.7586,21.8096,21.7332,21.7841,119400.0
2007-08-02 10:40:00,42.76,42.92,42.7,42.85,125000.0,21.779,21.8605,21.7484,21.8248,125000.0
2007-08-02 10:50:00,42.85,42.93,42.73,42.79,147000.0,21.8248,21.8656,21.7637,21.7943,147000.0
2007-08-02 11:00:00,42.77,42.89,42.66,42.77,247600.0,21.7841,21.8452,21.7281,21.7841,247600.0
2007-08-02 11:10:00,42.76,42.91,42.67,42.81,179600.0,21.779,21.8554,21.7332,21.8045,179600.0
2007-08-02 11:20:00,42.81,43.42,42.8,43.32,218000.0,21.8045,22.1152,21.7994,22.0642,218000.0
2007-08-02 11:30:00,43.32,43.39,43.22,43.32,127800.0,22.0642,22.0999,22.0133,22.0642,127800.0
2007-08-02 11:40:00,43.32,43.4,43.24,43.38,120200.0,22.0642,22.105,22.0235,22.0948,120200.0
2007-08-02 11:50:00,43.38,43.43,43.15,43.37,126600.0,22.0948,22.1203,21.9776,22.0897,126600.0
2007-08-02 12:00:00,43.41,43.68,43.26,43.67,91600.0,22.1101,22.2476,22.0337,22.2425,91600.0
2007-08-02 12:10:00,43.67,43.72,43.54,43.69,153400.0,22.2425,22.268,22.1763,22.2527,153400.0
2007-08-02 12:20:00,43.68,43.71,43.47,43.51,119600.0,22.2476,22.2629,22.1406,22.161,119600.0
2007-08-02 12:30:00,43.51,43.75,43.48,43.66,139000.0,22.161,22.2832,22.1457,22.2374,139000.0
2007-08-02 12:40:00,43.63,43.75,43.59,43.71,267400.0,22.2221,22.2832,22.2017,22.2629,267400.0
2007-08-02 12:50:00,43.71,43.78,43.57,43.59,100600.0,22.2629,22.2985,22.1916,22.2017,100600.0
2007-08-02 13:00:00,43.59,43.75,43.51,43.73,82600.0,22.2017,22.2832,22.161,22.2731,82600.0
2007-08-02 13:10:00,43.74,43.88,43.63,43.77,84000.0,22.2781,22.3495,22.2221,22.2934,84000.0
2007-08-02 13:20:00,43.77,43.99,43.68,43.96,73800.0,22.2934,22.4055,22.2476,22.3902,73800.0
2007-08-02 13:30:00,43.98,44.08,43.42,43.48,185200.0,22.4004,22.4513,22.1152,22.1457,185200.0
2007-08-02 13:40:00,43.49,43.77,43.33,43.35,366800.0,22.1508,22.2934,22.0693,22.0795,366800.0
2007-08-02 13:50:00,43.36,43.52,43.29,43.36,176000.0,22.0846,22.1661,22.0489,22.0846,176000.0
2007-08-02 14:00:00,43.38,43.51,43.33,43.35,82200.0,22.0948,22.161,22.0693,22.0795,82200.0
2007-08-02 14:10:00,43.37,43.47,43.33,43.37,52200.0,22.0897,22.1406,22.0693,22.0897,52200.0
2007-08-02 14:20:00,43.38,43.4,43.24,43.31,67800.0,22.0948,22.105,22.0235,22.0591,67800.0
2007-08-02 14:30:00,43.3,43.41,43.15,43.15,88600.0,22.054,22.1101,21.9776,21.9776,88600.0
2007-08-02 14:40:00,43.15,43.3,43.13,43.16,74400.0,21.9776,22.054,21.9675,21.9827,74400.0
2007-08-02 14:50:00,43.18,43.25,43.09,43.23,102000.0,21.9929,22.0286,21.9471,22.0184,102000.0
2007-08-02 15:00:00,43.25,43.46,43.14,43.46,101400.0,22.0286,22.1355,21.9726,22.1355,101400.0
2007-08-02 15:10:00,43.46,43.49,43.32,43.38,135400.0,22.1355,22.1508,22.0642,22.0948,135400.0
2007-08-02 15:20:00,43.38,43.52,43.35,43.49,254200.0,22.0948,22.1661,22.0795,22.1508,254200.0
2007-08-02 15:30:00,43.49,43.58,43.35,43.43,471400.0,22.1508,22.1967,22.0795,22.1203,471400.0
2007-08-02 15:40:00,43.42,43.6,43.35,43.54,375000.0,22.1152,22.2068,22.0795,22.1763,375000.0
2007-08-02 15:50:00,43.54,43.59,43.3,43.31,271000.0,22.1763,22.2017,22.054,22.0591,271000.0
2007-08-03 09:30:00,43.4,43.72,43.16,43.65,80000.0,22.105,22.268,21.9827,22.2323,80000.0
2007-08-03 09:40:00,43.65,43.65,43.37,43.41,72600.0,22.2323,22.2323,22.0897,22.1101,72600.0
2007-08-03 09:50:00,43.41,43.48,43.16,43.23,77400.0,22.1101,22.1457,21.9827,22.0184,77400.0
2007-08-03 10:00:00,43.24,43.27,42.92,43.12,117000.0,22.0235,22.0388,21.8605,21.9624,117000.0
2007-08-03 10:10:00,43.1,43.44,43.1,43.42,89200.0,21.9522,22.1253,21.9522,22.1152,89200.0
2007-08-03 10:20:00,43.39,43.41,43.25,43.33,143600.0,22.0999,22.1101,22.0286,22.0693,143600.0
2007-08-03 10:30:00,43.31,43.37,43.2,43.23,97000.0,22.0591,22.0897,22.0031,22.0184,97000.0
2007-08-03 10:40:00,43.22,43.28,42.98,43.04,410000.0,22.0133,22.0439,21.8911,21.9216,410000.0
2007-08-03 10:50:00,43.06,43.07,42.96,42.99,59600.0,21.9318,21.9369,21.8809,21.8962,59600.0
2007-08-03 11:00:00,42.99,43.09,42.97,43.02,79400.0,21.8962,21.9471,21.886,21.9114,79400.0
2007-08-03 11:10:00,43.02,43.09,42.9,42.95,107400.0,21.9114,21.9471,21.8503,21.8758,107400.0
2007-08-03 11:20:00,42.95,42.95,42.66,42.77,94800.0,21.8758,21.8758,21.7281,21.7841,94800.0
2007-08-03 11:30:00,42.77,42.83,42.7,42.81,61000.0,21.7841,21.8147,21.7484,21.8045,61000.0
2007-08-03 11:40:00,42.81,42.94,42.78,42.85,95600.0,21.8045,21.8707,21.7892,21.8248,95600.0
2007-08-03 11:50:00,42.84,42.85,42.37,42.38,220400.0,21.8198,21.8248,21.5804,21.5855,220400.0
2007-08-03 12:00:00,42.38,42.43,42.26,42.38,255800.0,21.5855,21.6109,21.5243,21.5855,255800.0
2007-08-03 12:10:00,42.37,42.44,41.99,42.09,309400.0,21.5804,21.616,21.3868,21.4378,309400.0
2007-08-03 12:20:00,42.1,42.13,41.88,41.99,167800.0,21.4428,21.4581,21.3308,21.3868,167800.0
2007-08-03 12:30:00,42.0,42.16,41.98,42.11,167600.0,21.3919,21.4734,21.3817,21.4479,167600.0
2007-08-03 12:40:00,42.11,42.14,42.05,42.1,139600.0,21.4479,21.4632,21.4174,21.4428,139600.0
2007-08-03 12:50:00,42.1,42.1,41.92,41.99,172800.0,21.4428,21.4428,21.3512,21.3868,172800.0
2007-08-03 13:00:00,42.01,42.27,41.99,42.25,78400.0,21.397,21.5294,21.3868,21.5192,78400.0
2007-08-03 13:10:00,42.26,42.38,42.23,42.29,58000.0,21.5243,21.5855,21.5091,21.5396,58000.0
2007-08-03 13:20:00,42.27,42.64,42.27,42.6,101600.0,21.5294,21.7179,21.5294,21.6975,101600.0
2007-08-03 13:30:00,42.6,42.7,42.58,42.65,224400.0,21.6975,21.7484,21.6873,21.723,224400.0
2007-08-03 13:40:00,42.67,42.76,42.63,42.69,62400.0,21.7332,21.779,21.7128,21.7434,62400.0
2007-08-03 13:50:00,42.69,42.96,42.69,42.93,45600.0,21.7434,21.8809,21.7434,21.8656,45600.0
2007-08-03 14:00:00,42.93,43.08,42.92,42.95,125800.0,21.8656,21.942,21.8605,21.8758,125800.0
2007-08-03 14:10:00,42.96,42.97,42.63,42.65,133600.0,21.8809,21.886,21.7128,21.723,133600.0
2007-08-03 14:20:00,42.65,42.67,42.24,42.24,207600.0,21.723,21.7332,21.5142,21.5142,207600.0
2007-08-03 14:30:00,42.23,42.41,42.21,42.3,97800.0,21.5091,21.6007,21.4989,21.5447,97800.0
2007-08-03 14:40:00,42.31,42.34,42.1,42.14,74600.0,21.5498,21.5651,21.4428,21.4632,74600.0
2007-08-03 14:50:00,42.15,42.25,42.06,42.19,67600.0,21.4683,21.5192,21.4225,21.4887,67600.0
2007-08-03 15:00:00,42.19,42.22,42.0,42.07,109000.0,21.4887,21.504,21.3919,21.4276,109000.0
2007-08-03 15:10:00,42.09,42.15,41.98,42.1,102400.0,21.4378,21.4683,21.3817,21.4428,102400.0
2007-08-03 15:20:00,42.1,42.1,41.86,41.86,125600.0,21.4428,21.4428,21.3206,21.3206,125600.0
2007-08-03 15:30:00,41.86,42.05,41.66,41.68,162600.0,21.3206,21.4174,21.2187,21.2289,162600.0
2007-08-03 15:40:00,41.67,41.8,41.48,41.52,212000.0,21.2238,21.29,21.1271,21.1474,212000.0
2007-08-03 15:50:00,41.51,41.55,41.2,41.2,241200.0,21.1423,21.1627,20.9844,20.9844,241200.0
2007-08-06 09:30:00,41.6,41.79,41.41,41.6,74400.0,21.1882,21.285,21.0914,21.1882,74400.0
2007-08-06 09:40:00,41.58,41.8,41.52,41.52,94400.0,21.178,21.29,21.1474,21.1474,94400.0
2007-08-06 09:50:00,41.52,41.79,41.35,41.71,123200.0,21.1474,21.285,21.0608,21.2442,123200.0
2007-08-06 10:00:00,41.76,41.82,41.26,41.31,119600.0,21.2697,21.3002,21.015,21.0405,119600.0
2007-08-06 10:10:00,41.32,41.46,41.24,41.27,58400.0,21.0456,21.1169,21.0048,21.0201,58400.0
2007-08-06 10:20:00,41.25,41.4,40.91,40.99,123000.0,21.0099,21.0863,20.8367,20.8775,123000.0
2007-08-06 10:30:00,40.95,40.99,40.8,40.84,216200.0,20.8571,20.8775,20.7807,20.8011,216200.0
2007-08-06 10:40:00,40.83,40.85,40.6,40.64,77000.0,20.796,20.8062,20.6788,20.6992,77000.0
2007-08-06 10:50:00,40.64,40.69,40.35,40.69,111800.0,20.6992,20.7247,20.5515,20.7247,111800.0
2007-08-06 11:00:00,40.66,40.74,40.46,40.51,82800.0,20.7094,20.7502,20.6075,20.633,82800.0
2007-08-06 11:10:00,40.55,40.65,40.44,40.63,166800.0,20.6534,20.7043,20.5974,20.6941,166800.0
2007-08-06 11:20:00,40.63,40.88,40.55,40.87,69200.0,20.6941,20.8215,20.6534,20.8164,69200.0
2007-08-06 11:30:00,40.85,41.05,40.76,41.04,138800.0,20.8062,20.908,20.7603,20.903,138800.0
2007-08-06 11:40:00,41.02,41.42,40.98,41.42,86800.0,20.8928,21.0965,20.8724,21.0965,86800.0
2007-08-06 11:50:00,41.35,41.62,41.35,41.57,116400.0,21.0608,21.1984,21.0608,21.1729,116400.0
2007-08-06 12:00:00,41.57,41.7,41.49,41.68,133800.0,21.1729,21.2391,21.1322,21.2289,133800.0
2007-08-06 12:10:00,41.67,41.68,41.57,41.57,60000.0,21.2238,21.2289,21.1729,21.1729,60000.0
2007-08-06 12:20:00,41.56,41.71,41.56,41.6,79000.0,21.1678,21.2442,21.1678,21.1882,79000.0
2007-08-06 12:30:00,41.6,41.96,41.6,41.93,68800.0,21.1882,21.3715,21.1882,21.3563,68800.0
2007-08-06 12:40:00,41.94,41.98,41.87,41.92,81800.0,21.3614,21.3817,21.3257,21.3512,81800.0
2007-08-06 12:50:00,41.91,41.98,41.87,41.91,43800.0,21.3461,21.3817,21.3257,21.3461,43800.0
2007-08-06 13:00:00,41.9,41.98,41.77,41.79,65400.0,21.341,21.3817,21.2748,21.285,65400.0
2007-08-06 13:10:00,41.79,41.8,41.67,41.72,67600.0,21.285,21.29,21.2238,21.2493,67600.0
2007-08-06 13:20:00,41.72,41.88,41.63,41.83,70800.0,21.2493,21.3308,21.2035,21.3053,70800.0
2007-08-06 13:30:00,41.8,41.87,41.73,41.76,60600.0,21.29,21.3257,21.2544,21.2697,60600.0
2007-08-06 13:40:00,41.77,41.79,41.59,41.6,30600.0,21.2748,21.285,21.1831,21.1882,30600.0
2007-08-06 13:50:00,41.65,41.75,41.54,41.56,80600.0,21.2136,21.2646,21.1576,21.1678,80600.0
2007-08-06 14:00:00,41.55,41.68,41.52,41.66,86400.0,21.1627,21.2289,21.1474,21.2187,86400.0
2007-08-06 14:10:00,41.67,41.8,41.6,41.77,93200.0,21.2238,21.29,21.1882,21.2748,93200.0
2007-08-06 14:20:00,41.77,41.87,41.65,41.68,117200.0,21.2748,21.3257,21.2136,21.2289,117200.0
2007-08-06 14:30:00,41.7,41.93,41.69,41.92,103000.0,21.2391,21.3563,21.234,21.3512,103000.0
2007-08-06 14:40:00,41.92,42.31,41.92,42.23,104200.0,21.3512,21.5498,21.3512,21.5091,104200.0
2007-08-06 14:50:00,42.24,42.31,42.1,42.24,92800.0,21.5142,21.5498,21.4428,21.5142,92800.0
2007-08-06 15:00:00,42.24,42.65,42.21,42.63,165800.0,21.5142,21.723,21.4989,21.7128,165800.0
2007-08-06 15:10:00,42.63,42.89,42.62,42.73,192200.0,21.7128,21.8452,21.7077,21.7637,192200.0
2007-08-06 15:20:00,42.73,42.8,42.6,42.79,134800.0,21.7637,21.7994,21.6975,21.7943,134800.0
2007-08-06 15:30:00,42.8,42.93,42.68,42.92,150200.0,21.7994,21.8656,21.7383,21.8605,150200.0
2007-08-06 15:40:00,42.92,43.41,42.91,43.3,283200.0,21.8605,22.1101,21.8554,22.054,283200.0
2007-08-06 15:50:00,43.3,43.43,43.26,43.31,461000.0,22.054,22.1203,22.0337,22.0591,461000.0
2007-08-07 09:30:00,42.87,43.0,42.62,42.69,89400.0,21.835,21.9012,21.7077,21.7434,89400.0
2007-08-07 09:40:00,42.68,42.74,42.52,42.6,90600.0,21.7383,21.7688,21.6568,21.6975,90600.0
2007-08-07 09:50:00,42.63,42.74,42.59,42.68,42600.0,21.7128,21.7688,21.6924,21.7383,42600.0
2007-08-07 10:00:00,42.67,42.96,42.63,42.85,76800.0,21.7332,21.8809,21.7128,21.8248,76800.0
2007-08-07 10:10:00,42.85,42.96,42.79,42.92,58200.0,21.8248,21.8809,21.7943,21.8605,58200.0
2007-08-07 10:20:00,42.93,42.96,42.77,42.84,58600.0,21.8656,21.8809,21.7841,21.8198,58600.0
2007-08-07 10:30:00,42.84,43.13,42.77,43.04,100800.0,21.8198,21.9675,21.7841,21.9216,100800.0
2007-08-07 10:40:00,43.04,43.24,43.04,43.23,83400.0,21.9216,22.0235,21.9216,22.0184,83400.0
2007-08-07 10:50:00,43.23,43.47,43.23,43.41,73400.0,22.0184,22.1406,22.0184,22.1101,73400.0
2007-08-07 11:00:00,43.43,43.44,43.13,43.13,112000.0,22.1203,22.1253,21.9675,21.9675,112000.0
2007-08-07 11:10:00,43.14,43.27,43.04,43.25,68000.0,21.9726,22.0388,21.9216,22.0286,68000.0
2007-08-07 11:20:00,43.27,43.4,43.19,43.24,57400.0,22.0388,22.105,21.998,22.0235,57400.0
2007-08-07 11:30:00,43.24,43.4,43.24,43.27,112200.0,22.0235,22.105,22.0235,22.0388,112200.0
2007-08-07 11:40:00,43.27,43.37,43.27,43.33,51000.0,22.0388,22.0897,22.0388,22.0693,51000.0
2007-08-07 11:50:00,43.31,43.31,43.15,43.23,47400.0,22.0591,22.0591,21.9776,22.0184,47400.0
2007-08-07 12:00:00,43.23,43.24,43.13,43.23,80800.0,22.0184,22.0235,21.9675,22.0184,80800.0
2007-08-07 12:10:00,43.24,43.31,43.21,43.29,57600.0,22.0235,22.0591,22.0082,22.0489,57600.0
2007-08-07 12:20:00,43.27,43.29,43.17,43.27,67600.0,22.0388,22.0489,21.9878,22.0388,67600.0
2007-08-07 12:30:00,43.29,43.29,43.18,43.2,57200.0,22.0489,22.0489,21.9929,22.0031,57200.0
2007-08-07 12:40:00,43.2,43.24,43.13,43.17,58600.0,22.0031,22.0235,21.9675,21.9878,58600.0
2007-08-07 12:50:00,43.2,43.29,43.18,43.2,58800.0,22.0031,22.0489,21.9929,22.0031,58800.0
2007-08-07 13:00:00,43.2,43.35,43.2,43.27,49400.0,22.0031,22.0795,22.0031,22.0388,49400.0
2007-08-07 13:10:00,43.3,43.39,43.19,43.3,39400.0,22.054,22.0999,21.998,22.054,39400.0
2007-08-07 13:20:00,43.3,43.32,43.19,43.27,22200.0,22.054,22.0642,21.998,22.0388,22200.0
2007-08-07 13:30:00,43.26,43.4,43.26,43.35,32800.0,22.0337,22.105,22.0337,22.0795,32800.0
2007-08-07 13:40:00,43.38,43.69,43.37,43.69,40800.0,22.0948,22.2527,22.0897,22.2527,40800.0
2007-08-07 13:50:00,43.69,43.79,43.62,43.77,81800.0,22.2527,22.3036,22.217,22.2934,81800.0
2007-08-07 14:00:00,43.74,43.86,43.67,43.86,65400.0,22.2781,22.3393,22.2425,22.3393,65400.0
2007-08-07 14:10:00,43.87,43.96,43.34,43.43,176000.0,22.3444,22.3902,22.0744,22.1203,176000.0
2007-08-07 14:20:00,43.47,43.65,43.26,43.27,130400.0,22.1406,22.2323,22.0337,22.0388,130400.0
2007-08-07 14:30:00,43.27,43.34,43.06,43.27,126800.0,22.0388,22.0744,21.9318,22.0388,126800.0
2007-08-07 14:40:00,43.26,43.67,43.22,43.62,81400.0,22.0337,22.2425,22.0133,22.217,81400.0
2007-08-07 14:50:00,43.71,44.18,43.68,44.18,118400.0,22.2629,22.5023,22.2476,22.5023,118400.0
2007-08-07 15:00:00,44.13,44.67,44.13,44.54,297200.0,22.4768,22.7518,22.4768,22.6856,297200.0
2007-08-07 15:10:00,44.54,44.58,44.33,44.56,169400.0,22.6856,22.706,22.5787,22.6958,169400.0
2007-08-07 15:20:00,44.56,44.6,44.4,44.51,183200.0,22.6958,22.7162,22.6143,22.6703,183200.0
2007-08-07 15:30:00,44.52,44.98,44.49,44.98,181400.0,22.6754,22.9097,22.6601,22.9097,181400.0
2007-08-07 15:40:00,44.97,44.99,44.6,44.6,223800.0,22.9046,22.9148,22.7162,22.7162,223800.0
2007-08-07 15:50:00,44.61,44.85,44.5,44.69,388800.0,22.7213,22.8435,22.6652,22.762,388800.0
2007-08-08 09:30:00,43.93,45.0,43.93,44.76,123200.0,22.3749,22.9199,22.3749,22.7977,123200.0
2007-08-08 09:40:00,44.8,45.2,44.73,45.14,134400.0,22.818,23.0218,22.7824,22.9912,134400.0
2007-08-08 09:50:00,45.2,45.49,45.16,45.32,104800.0,23.0218,23.1695,23.0014,23.0829,104800.0
2007-08-08 10:00:00,45.31,45.38,45.14,45.22,143400.0,23.0778,23.1135,22.9912,23.032,143400.0
2007-08-08 10:10:00,45.22,45.35,45.05,45.13,193400.0,23.032,23.0982,22.9454,22.9861,193400.0
2007-08-08 10:20:00,45.11,45.11,44.62,44.63,180000.0,22.9759,22.9759,22.7264,22.7315,180000.0
2007-08-08 10:30:00,44.64,44.64,44.44,44.62,143000.0,22.7365,22.7365,22.6347,22.7264,143000.0
2007-08-08 10:40:00,44.6,44.88,44.56,44.82,70000.0,22.7162,22.8588,22.6958,22.8282,70000.0
2007-08-08 10:50:00,44.82,44.84,44.65,44.76,87800.0,22.8282,22.8384,22.7416,22.7977,87800.0
2007-08-08 11:00:00,44.77,44.85,44.59,44.62,68400.0,22.8028,22.8435,22.7111,22.7264,68400.0
2007-08-08 11:10:00,44.6,44.67,44.51,44.52,63200.0,22.7162,22.7518,22.6703,22.6754,63200.0
2007-08-08 11:20:00,44.52,44.58,44.48,44.49,71200.0,22.6754,22.706,22.6551,22.6601,71200.0
2007-08-08 11:30:00,44.49,44.53,44.34,44.51,74400.0,22.6601,22.6805,22.5837,22.6703,74400.0
2007-08-08 11:40:00,44.52,44.7,44.5,44.63,66800.0,22.6754,22.7671,22.6652,22.7315,66800.0
2007-08-08 11:50:00,44.66,44.68,44.59,44.6,64800.0,22.7467,22.7569,22.7111,22.7162,64800.0
2007-08-08 12:00:00,44.6,44.6,44.44,44.45,50000.0,22.7162,22.7162,22.6347,22.6398,50000.0
2007-08-08 12:10:00,44.44,44.44,44.22,44.32,64200.0,22.6347,22.6347,22.5226,22.5736,64200.0
2007-08-08 12:20:00,44.3,44.43,44.27,44.3,66200.0,22.5634,22.6296,22.5481,22.5634,66200.0
2007-08-08 12:30:00,44.3,44.38,44.23,44.32,71400.0,22.5634,22.6041,22.5277,22.5736,71400.0
2007-08-08 12:40:00,44.32,44.32,44.23,44.27,63200.0,22.5736,22.5736,22.5277,22.5481,63200.0
2007-08-08 12:50:00,44.29,44.36,44.2,44.32,58800.0,22.5583,22.5939,22.5124,22.5736,58800.0
2007-08-08 13:00:00,44.32,44.32,44.24,44.27,45800.0,22.5736,22.5736,22.5328,22.5481,45800.0
2007-08-08 13:10:00,44.25,44.38,44.2,44.32,49400.0,22.5379,22.6041,22.5124,22.5736,49400.0
2007-08-08 13:20:00,44.35,44.46,44.27,44.38,67200.0,22.5888,22.6449,22.5481,22.6041,67200.0
2007-08-08 13:30:00,44.4,44.57,44.38,44.5,104400.0,22.6143,22.7009,22.6041,22.6652,104400.0
2007-08-08 13:40:00,44.5,44.53,44.43,44.46,79200.0,22.6652,22.6805,22.6296,22.6449,79200.0
2007-08-08 13:50:00,44.46,44.46,44.24,44.29,53400.0,22.6449,22.6449,22.5328,22.5583,53400.0
2007-08-08 14:00:00,44.29,44.36,44.28,44.29,68000.0,22.5583,22.5939,22.5532,22.5583,68000.0
2007-08-08 14:10:00,44.31,44.45,44.25,44.42,69000.0,22.5685,22.6398,22.5379,22.6245,69000.0
2007-08-08 14:20:00,44.42,44.52,44.41,44.48,122800.0,22.6245,22.6754,22.6194,22.6551,122800.0
2007-08-08 14:30:00,44.49,44.49,44.27,44.27,92000.0,22.6601,22.6601,22.5481,22.5481,92000.0
2007-08-08 14:40:00,44.26,44.32,44.17,44.2,114200.0,22.543,22.5736,22.4972,22.5124,114200.0
2007-08-08 14:50:00,44.18,44.2,43.88,43.92,119800.0,22.5023,22.5124,22.3495,22.3698,119800.0
2007-08-08 15:00:00,43.92,44.04,43.76,43.76,171600.0,22.3698,22.4309,22.2883,22.2883,171600.0
2007-08-08 15:10:00,43.77,43.87,43.67,43.82,168000.0,22.2934,22.3444,22.2425,22.3189,168000.0
2007-08-08 15:20:00,43.81,43.91,43.23,43.36,191000.0,22.3138,22.3647,22.0184,22.0846,191000.0
2007-08-08 15:30:00,43.37,43.61,43.15,43.58,205600.0,22.0897,22.2119,21.9776,22.1967,205600.0
2007-08-08 15:40:00,43.58,43.61,43.38,43.44,179400.0,22.1967,22.2119,22.0948,22.1253,179400.0
2007-08-08 15:50:00,43.46,44.37,43.42,44.37,362800.0,22.1355,22.599,22.1152,22.599,362800.0
2007-08-09 09:30:00,44.12,44.83,43.02,43.35,98400.0,22.4717,22.8333,21.9114,22.0795,98400.0
2007-08-09 09:40:00,43.35,43.43,42.88,43.14,162400.0,22.0795,22.1203,21.8401,21.9726,162400.0
2007-08-09 09:50:00,43.13,43.47,43.09,43.38,105000.0,21.9675,22.1406,21.9471,22.0948,105000.0
2007-08-09 10:00:00,43.35,43.5,43.24,43.28,114400.0,22.0795,22.1559,22.0235,22.0439,114400.0
2007-08-09 10:10:00,43.25,43.59,43.23,43.37,59400.0,22.0286,22.2017,22.0184,22.0897,59400.0
2007-08-09 10:20:00,43.35,43.55,43.25,43.47,96200.0,22.0795,22.1814,22.0286,22.1406,96200.0
2007-08-09 10:30:00,43.47,44.03,43.47,43.86,181000.0,22.1406,22.4259,22.1406,22.3393,181000.0
2007-08-09 10:40:00,43.87,44.01,43.69,43.82,102800.0,22.3444,22.4157,22.2527,22.3189,102800.0
2007-08-09 10:50:00,43.79,43.87,43.68,43.72,54800.0,22.3036,22.3444,22.2476,22.268,54800.0
2007-08-09 11:00:00,43.72,44.04,43.72,43.91,117400.0,22.268,22.4309,22.268,22.3647,117400.0
2007-08-09 11:10:00,43.94,44.12,43.87,44.05,100600.0,22.38,22.4717,22.3444,22.436,100600.0
2007-08-09 11:20:00,44.05,44.24,44.03,44.09,89200.0,22.436,22.5328,22.4259,22.4564,89200.0
2007-08-09 11:30:00,44.07,44.25,44.07,44.18,55600.0,22.4462,22.5379,22.4462,22.5023,55600.0
2007-08-09 11:40:00,44.17,44.18,43.93,43.93,67200.0,22.4972,22.5023,22.3749,22.3749,67200.0
2007-08-09 11:50:00,43.93,43.95,43.69,43.85,66800.0,22.3749,22.3851,22.2527,22.3342,66800.0
2007-08-09 12:00:00,43.85,43.95,43.77,43.84,69400.0,22.3342,22.3851,22.2934,22.3291,69400.0
2007-08-09 12:10:00,43.82,43.97,43.76,43.96,60400.0,22.3189,22.3953,22.2883,22.3902,60400.0
2007-08-09 12:20:00,43.96,44.1,43.96,44.06,71000.0,22.3902,22.4615,22.3902,22.4411,71000.0
2007-08-09 12:30:00,44.06,44.06,43.69,43.69,69600.0,22.4411,22.4411,22.2527,22.2527,69600.0
2007-08-09 12:40:00,43.68,43.73,43.6,43.71,54200.0,22.2476,22.2731,22.2068,22.2629,54200.0
2007-08-09 12:50:00,43.71,43.71,43.44,43.49,86800.0,22.2629,22.2629,22.1253,22.1508,86800.0
2007-08-09 13:00:00,43.48,43.53,43.33,43.37,66800.0,22.1457,22.1712,22.0693,22.0897,66800.0
2007-08-09 13:10:00,43.38,43.42,43.0,43.08,77000.0,22.0948,22.1152,21.9012,21.942,77000.0
2007-08-09 13:20:00,43.09,43.24,43.07,43.24,50600.0,21.9471,22.0235,21.9369,22.0235,50600.0
2007-08-09 13:30:00,43.24,43.54,43.24,43.5,78800.0,22.0235,22.1763,22.0235,22.1559,78800.0
2007-08-09 13:40:00,43.5,43.7,43.41,43.67,73200.0,22.1559,22.2578,22.1101,22.2425,73200.0
2007-08-09 13:50:00,43.65,43.79,43.62,43.73,60400.0,22.2323,22.3036,22.217,22.2731,60400.0
2007-08-09 14:00:00,43.72,43.72,43.41,43.47,51400.0,22.268,22.268,22.1101,22.1406,51400.0
2007-08-09 14:10:00,43.44,43.57,43.4,43.57,64000.0,22.1253,22.1916,22.105,22.1916,64000.0
2007-08-09 14:20:00,43.57,43.61,43.41,43.41,66400.0,22.1916,22.2119,22.1101,22.1101,66400.0
2007-08-09 14:30:00,43.43,43.45,43.12,43.26,74800.0,22.1203,22.1304,21.9624,22.0337,74800.0
2007-08-09 14:40:00,43.25,43.69,43.23,43.6,95600.0,22.0286,22.2527,22.0184,22.2068,95600.0
2007-08-09 14:50:00,43.58,43.66,43.28,43.59,155000.0,22.1967,22.2374,22.0439,22.2017,155000.0
2007-08-09 15:00:00,43.59,43.66,43.25,43.65,164400.0,22.2017,22.2374,22.0286,22.2323,164400.0
2007-08-09 15:10:00,43.61,44.31,43.6,44.25,108600.0,22.2119,22.5685,22.2068,22.5379,108600.0
2007-08-09 15:20:00,44.25,44.25,43.79,43.82,135600.0,22.5379,22.5379,22.3036,22.3189,135600.0
2007-08-09 15:30:00,43.84,43.86,43.35,43.35,236000.0,22.3291,22.3393,22.0795,22.0795,236000.0
2007-08-09 15:40:00,43.37,43.38,43.13,43.21,338200.0,22.0897,22.0948,21.9675,22.0082,338200.0
2007-08-09 15:50:00,43.21,43.22,42.39,42.7,430400.0,22.0082,22.0133,21.5906,21.7484,430400.0
2007-08-10 09:30:00,42.41,42.47,41.65,41.75,84600.0,21.6007,21.6313,21.2136,21.2646,84600.0
2007-08-10 09:40:00,41.9,41.97,41.69,41.84,120600.0,21.341,21.3766,21.234,21.3104,120600.0
2007-08-10 09:50:00,41.82,42.0,41.5,41.54,118200.0,21.3002,21.3919,21.1372,21.1576,118200.0
2007-08-10 10:00:00,41.55,41.57,41.16,41.37,162200.0,21.1627,21.1729,20.9641,21.071,162200.0
2007-08-10 10:10:00,41.38,41.63,41.35,41.52,64600.0,21.0761,21.2035,21.0608,21.1474,64600.0
2007-08-10 10:20:00,41.54,41.67,41.49,41.55,107200.0,21.1576,21.2238,21.1322,21.1627,107200.0
2007-08-10 10:30:00,41.55,41.66,41.43,41.44,104000.0,21.1627,21.2187,21.1016,21.1067,104000.0
2007-08-10 10:40:00,41.45,41.57,41.11,41.14,105400.0,21.1118,21.1729,20.9386,20.9539,105400.0
2007-08-10 10:50:00,41.16,41.45,41.13,41.38,102200.0,20.9641,21.1118,20.9488,21.0761,102200.0
2007-08-10 11:00:00,41.38,41.7,41.26,41.26,166800.0,21.0761,21.2391,21.015,21.015,166800.0
2007-08-10 11:10:00,41.29,41.7,41.16,41.65,106400.0,21.0303,21.2391,20.9641,21.2136,106400.0
2007-08-10 11:20:00,41.65,41.71,41.4,41.4,64600.0,21.2136,21.2442,21.0863,21.0863,64600.0
2007-08-10 11:30:00,41.34,41.38,41.25,41.34,69400.0,21.0558,21.0761,21.0099,21.0558,69400.0
2007-08-10 11:40:00,41.35,41.45,41.34,41.41,98400.0,21.0608,21.1118,21.0558,21.0914,98400.0
2007-08-10 11:50:00,41.41,41.71,41.36,41.68,106800.0,21.0914,21.2442,21.0659,21.2289,106800.0
2007-08-10 12:00:00,41.7,42.34,41.7,42.23,159200.0,21.2391,21.5651,21.2391,21.5091,159200.0
2007-08-10 12:10:00,42.24,42.66,42.01,42.66,108800.0,21.5142,21.7281,21.397,21.7281,108800.0
2007-08-10 12:20:00,42.66,43.06,42.56,42.56,139200.0,21.7281,21.9318,21.6771,21.6771,139200.0
2007-08-10 12:30:00,42.59,42.65,42.19,42.31,89600.0,21.6924,21.723,21.4887,21.5498,89600.0
2007-08-10 12:40:00,42.32,42.49,42.04,42.07,64000.0,21.5549,21.6415,21.4123,21.4276,64000.0
2007-08-10 12:50:00,42.07,42.13,41.74,41.74,101600.0,21.4276,21.4581,21.2595,21.2595,101600.0
2007-08-10 13:00:00,41.76,41.98,41.76,41.96,54000.0,21.2697,21.3817,21.2697,21.3715,54000.0
2007-08-10 13:10:00,41.96,42.03,41.83,42.03,50200.0,21.3715,21.4072,21.3053,21.4072,50200.0
2007-08-10 13:20:00,42.02,42.29,42.01,42.1,55000.0,21.4021,21.5396,21.397,21.4428,55000.0
2007-08-10 13:30:00,42.1,42.1,41.77,41.8,85200.0,21.4428,21.4428,21.2748,21.29,85200.0
2007-08-10 13:40:00,41.83,41.83,41.32,41.32,108800.0,21.3053,21.3053,21.0456,21.0456,108800.0
2007-08-10 13:50:00,41.32,41.65,41.31,41.59,120400.0,21.0456,21.2136,21.0405,21.1831,120400.0
2007-08-10 14:00:00,41.61,41.74,41.49,41.53,92400.0,21.1933,21.2595,21.1322,21.1525,92400.0
2007-08-10 14:10:00,41.52,41.53,41.29,41.31,71800.0,21.1474,21.1525,21.0303,21.0405,71800.0
2007-08-10 14:20:00,41.3,41.53,41.28,41.4,88200.0,21.0354,21.1525,21.0252,21.0863,88200.0
2007-08-10 14:30:00,41.38,41.38,41.1,41.14,85200.0,21.0761,21.0761,20.9335,20.9539,85200.0
2007-08-10 14:40:00,41.12,41.27,41.1,41.21,65200.0,20.9437,21.0201,20.9335,20.9895,65200.0
2007-08-10 14:50:00,41.22,41.26,41.0,41.18,72800.0,20.9946,21.015,20.8826,20.9743,72800.0
2007-08-10 15:00:00,41.19,41.27,41.06,41.21,70600.0,20.9794,21.0201,20.9131,20.9895,70600.0
2007-08-10 15:10:00,41.23,41.24,40.88,40.88,136800.0,20.9997,21.0048,20.8215,20.8215,136800.0
2007-08-10 15:20:00,40.9,41.58,40.88,41.51,161400.0,20.8316,21.178,20.8215,21.1423,161400.0
2007-08-10 15:30:00,41.49,41.5,41.21,41.27,92400.0,21.1322,21.1372,20.9895,21.0201,92400.0
2007-08-10 15:40:00,41.29,41.48,41.18,41.44,194400.0,21.0303,21.1271,20.9743,21.1067,194400.0
2007-08-10 15:50:00,41.45,41.74,41.27,41.37,333400.0,21.1118,21.2595,21.0201,21.071,333400.0
2007-08-13 09:30:00,41.48,42.24,41.0,42.13,110200.0,21.1271,21.5142,20.8826,21.4581,110200.0
2007-08-13 09:40:00,42.09,42.34,42.0,42.3,122200.0,21.4378,21.5651,21.3919,21.5447,122200.0
2007-08-13 09:50:00,42.31,42.81,42.31,42.6,170200.0,21.5498,21.8045,21.5498,21.6975,170200.0
2007-08-13 10:00:00,42.6,42.6,42.35,42.36,86000.0,21.6975,21.6975,21.5702,21.5753,86000.0
2007-08-13 10:10:00,42.37,42.67,42.37,42.46,124000.0,21.5804,21.7332,21.5804,21.6262,124000.0
2007-08-13 10:20:00,42.44,42.6,42.44,42.51,177000.0,21.616,21.6975,21.616,21.6517,177000.0
2007-08-13 10:30:00,42.5,42.63,42.45,42.61,150200.0,21.6466,21.7128,21.6211,21.7026,150200.0
2007-08-13 10:40:00,42.6,42.6,42.46,42.49,104200.0,21.6975,21.6975,21.6262,21.6415,104200.0
2007-08-13 10:50:00,42.47,42.58,42.45,42.58,120200.0,21.6313,21.6873,21.6211,21.6873,120200.0
2007-08-13 11:00:00,42.57,42.58,42.24,42.24,86600.0,21.6822,21.6873,21.5142,21.5142,86600.0
2007-08-13 11:10:00,42.25,42.49,42.1,42.45,109600.0,21.5192,21.6415,21.4428,21.6211,109600.0
2007-08-13 11:20:00,42.46,42.79,42.44,42.78,56400.0,21.6262,21.7943,21.616,21.7892,56400.0
2007-08-13 11:30:00,42.76,42.79,42.6,42.67,71600.0,21.779,21.7943,21.6975,21.7332,71600.0
2007-08-13 11:40:00,42.67,42.74,42.6,42.62,34200.0,21.7332,21.7688,21.6975,21.7077,34200.0
2007-08-13 11:50:00,42.62,42.74,42.6,42.68,69200.0,21.7077,21.7688,21.6975,21.7383,69200.0
2007-08-13 12:00:00,42.7,42.74,42.6,42.74,59400.0,21.7484,21.7688,21.6975,21.7688,59400.0
2007-08-13 12:10:00,42.75,42.86,42.69,42.8,58400.0,21.7739,21.8299,21.7434,21.7994,58400.0
2007-08-13 12:20:00,42.8,42.8,42.69,42.7,20400.0,21.7994,21.7994,21.7434,21.7484,20400.0
2007-08-13 12:30:00,42.68,42.8,42.68,42.75,59600.0,21.7383,21.7994,21.7383,21.7739,59600.0
2007-08-13 12:40:00,42.75,42.77,42.68,42.77,42000.0,21.7739,21.7841,21.7383,21.7841,42000.0
2007-08-13 12:50:00,42.77,42.83,42.75,42.81,42400.0,21.7841,21.8147,21.7739,21.8045,42400.0
2007-08-13 13:00:00,42.82,42.9,42.72,42.79,118000.0,21.8096,21.8503,21.7586,21.7943,118000.0
2007-08-13 13:10:00,42.79,42.82,42.72,42.81,185200.0,21.7943,21.8096,21.7586,21.8045,185200.0
2007-08-13 13:20:00,42.82,42.85,42.67,42.8,132200.0,21.8096,21.8248,21.7332,21.7994,132200.0
2007-08-13 13:30:00,42.81,42.91,42.73,42.9,71800.0,21.8045,21.8554,21.7637,21.8503,71800.0
2007-08-13 13:40:00,42.9,42.97,42.74,42.76,168200.0,21.8503,21.886,21.7688,21.779,168200.0
2007-08-13 13:50:00,42.76,42.97,42.74,42.93,96200.0,21.779,21.886,21.7688,21.8656,96200.0
2007-08-13 14:00:00,42.95,42.95,42.88,42.93,132000.0,21.8758,21.8758,21.8401,21.8656,132000.0
2007-08-13 14:10:00,42.93,42.94,42.9,42.9,149800.0,21.8656,21.8707,21.8503,21.8503,149800.0
2007-08-13 14:20:00,42.9,43.05,42.9,43.0,110200.0,21.8503,21.9267,21.8503,21.9012,110200.0
2007-08-13 14:30:00,42.99,42.99,42.77,42.89,65000.0,21.8962,21.8962,21.7841,21.8452,65000.0
2007-08-13 14:40:00,42.9,42.91,42.83,42.88,27400.0,21.8503,21.8554,21.8147,21.8401,27400.0
2007-08-13 14:50:00,42.88,43.03,42.88,42.95,42000.0,21.8401,21.9165,21.8401,21.8758,42000.0
2007-08-13 15:00:00,42.96,43.05,42.95,43.01,111000.0,21.8809,21.9267,21.8758,21.9063,111000.0
2007-08-13 15:10:00,42.99,43.06,42.85,42.98,155200.0,21.8962,21.9318,21.8248,21.8911,155200.0
2007-08-13 15:20:00,42.98,43.06,42.93,43.02,186000.0,21.8911,21.9318,21.8656,21.9114,186000.0
2007-08-13 15:30:00,43.05,43.12,42.95,43.07,151600.0,21.9267,21.9624,21.8758,21.9369,151600.0
2007-08-13 15:40:00,43.07,43.16,42.9,42.94,187600.0,21.9369,21.9827,21.8503,21.8707,187600.0
2007-08-13 15:50:00,42.94,43.07,42.88,43.02,206200.0,21.8707,21.9369,21.8401,21.9114,206200.0
2007-08-14 09:30:00,43.33,43.37,42.63,42.95,120000.0,22.0693,22.0897,21.7128,21.8758,120000.0
2007-08-14 09:40:00,42.94,42.96,42.48,42.56,60200.0,21.8707,21.8809,21.6364,21.6771,60200.0
2007-08-14 09:50:00,42.55,42.71,42.55,42.66,55000.0,21.672,21.7535,21.672,21.7281,55000.0
2007-08-14 10:00:00,42.66,42.67,42.51,42.55,72000.0,21.7281,21.7332,21.6517,21.672,72000.0
2007-08-14 10:10:00,42.55,42.57,42.27,42.39,65200.0,21.672,21.6822,21.5294,21.5906,65200.0
2007-08-14 10:20:00,42.38,42.42,42.23,42.26,30600.0,21.5855,21.6058,21.5091,21.5243,30600.0
2007-08-14 10:30:00,42.26,42.4,42.23,42.37,55800.0,21.5243,21.5956,21.5091,21.5804,55800.0
2007-08-14 10:40:00,42.38,42.38,42.3,42.33,26800.0,21.5855,21.5855,21.5447,21.56,26800.0
2007-08-14 10:50:00,42.31,42.31,42.04,42.14,62600.0,21.5498,21.5498,21.4123,21.4632,62600.0
2007-08-14 11:00:00,42.13,42.13,41.68,41.73,48800.0,21.4581,21.4581,21.2289,21.2544,48800.0
2007-08-14 11:10:00,41.76,41.87,41.72,41.87,42800.0,21.2697,21.3257,21.2493,21.3257,42800.0
2007-08-14 11:20:00,41.88,42.01,41.85,41.89,36000.0,21.3308,21.397,21.3155,21.3359,36000.0
2007-08-14 11:30:00,41.88,41.99,41.79,41.8,28000.0,21.3308,21.3868,21.285,21.29,28000.0
2007-08-14 11:40:00,41.78,42.09,41.77,42.05,89000.0,21.2799,21.4378,21.2748,21.4174,89000.0
2007-08-14 11:50:00,42.02,42.52,42.02,42.45,100400.0,21.4021,21.6568,21.4021,21.6211,100400.0
2007-08-14 12:00:00,42.43,42.46,42.28,42.4,61000.0,21.6109,21.6262,21.5345,21.5956,61000.0
2007-08-14 12:10:00,42.42,42.47,42.38,42.47,37200.0,21.6058,21.6313,21.5855,21.6313,37200.0
2007-08-14 12:20:00,42.47,42.48,42.27,42.33,36000.0,21.6313,21.6364,21.5294,21.56,36000.0
2007-08-14 12:30:00,42.33,42.48,42.31,42.45,28600.0,21.56,21.6364,21.5498,21.6211,28600.0
2007-08-14 12:40:00,42.44,42.52,42.31,42.46,45000.0,21.616,21.6568,21.5498,21.6262,45000.0
2007-08-14 12:50:00,42.46,42.48,42.33,42.35,38200.0,21.6262,21.6364,21.56,21.5702,38200.0
2007-08-14 13:00:00,42.35,42.37,42.23,42.31,45000.0,21.5702,21.5804,21.5091,21.5498,45000.0
2007-08-14 13:10:00,42.31,42.31,42.03,42.05,48200.0,21.5498,21.5498,21.4072,21.4174,48200.0
2007-08-14 13:20:00,42.09,42.16,41.97,42.01,37600.0,21.4378,21.4734,21.3766,21.397,37600.0
2007-08-14 13:30:00,41.99,42.15,41.94,42.1,39400.0,21.3868,21.4683,21.3614,21.4428,39400.0
2007-08-14 13:40:00,42.1,42.14,41.84,41.93,45600.0,21.4428,21.4632,21.3104,21.3563,45600.0
2007-08-14 13:50:00,41.9,41.92,41.7,41.77,47400.0,21.341,21.3512,21.2391,21.2748,47400.0
2007-08-14 14:00:00,41.77,41.81,41.61,41.65,64800.0,21.2748,21.2951,21.1933,21.2136,64800.0
2007-08-14 14:10:00,41.66,41.87,41.66,41.8,46800.0,21.2187,21.3257,21.2187,21.29,46800.0
2007-08-14 14:20:00,41.84,42.04,41.82,41.92,46800.0,21.3104,21.4123,21.3002,21.3512,46800.0
2007-08-14 14:30:00,41.88,41.88,41.51,41.65,69200.0,21.3308,21.3308,21.1423,21.2136,69200.0
2007-08-14 14:40:00,41.63,41.69,41.48,41.65,70600.0,21.2035,21.234,21.1271,21.2136,70600.0
2007-08-14 14:50:00,41.67,41.72,41.42,41.54,109600.0,21.2238,21.2493,21.0965,21.1576,109600.0
2007-08-14 15:00:00,41.57,41.77,41.57,41.61,69600.0,21.1729,21.2748,21.1729,21.1933,69600.0
2007-08-14 15:10:00,41.6,41.74,41.47,41.7,83800.0,21.1882,21.2595,21.122,21.2391,83800.0
2007-08-14 15:20:00,41.7,41.9,41.64,41.66,89400.0,21.2391,21.341,21.2086,21.2187,89400.0
2007-08-14 15:30:00,41.67,41.68,41.37,41.47,69400.0,21.2238,21.2289,21.071,21.122,69400.0
2007-08-14 15:40:00,41.47,41.48,41.32,41.32,120000.0,21.122,21.1271,21.0456,21.0456,120000.0
2007-08-14 15:50:00,41.32,41.49,41.25,41.45,296400.0,21.0456,21.1322,21.0099,21.1118,296400.0
2007-08-15 09:30:00,41.27,41.68,41.27,41.64,88800.0,21.0201,21.2289,21.0201,21.2086,88800.0
2007-08-15 09:40:00,41.61,41.94,41.57,41.94,165400.0,21.1933,21.3614,21.1729,21.3614,165400.0
2007-08-15 09:50:00,41.94,42.46,41.85,42.39,125800.0,21.3614,21.6262,21.3155,21.5906,125800.0
2007-08-15 10:00:00,42.43,42.52,42.1,42.28,114000.0,21.6109,21.6568,21.4428,21.5345,114000.0
2007-08-15 10:10:00,42.27,42.48,42.16,42.22,91000.0,21.5294,21.6364,21.4734,21.504,91000.0
2007-08-15 10:20:00,42.21,42.42,42.03,42.35,100800.0,21.4989,21.6058,21.4072,21.5702,100800.0
2007-08-15 10:30:00,42.35,42.35,41.91,41.91,69000.0,21.5702,21.5702,21.3461,21.3461,69000.0
2007-08-15 10:40:00,41.91,41.99,41.71,41.81,75800.0,21.3461,21.3868,21.2442,21.2951,75800.0
2007-08-15 10:50:00,41.8,41.81,41.6,41.77,92000.0,21.29,21.2951,21.1882,21.2748,92000.0
2007-08-15 11:00:00,41.79,41.93,41.77,41.79,50600.0,21.285,21.3563,21.2748,21.285,50600.0
2007-08-15 11:10:00,41.79,41.87,41.71,41.74,39200.0,21.285,21.3257,21.2442,21.2595,39200.0
2007-08-15 11:20:00,41.74,41.83,41.65,41.65,43800.0,21.2595,21.3053,21.2136,21.2136,43800.0
2007-08-15 11:30:00,41.67,41.7,41.49,41.52,41600.0,21.2238,21.2391,21.1322,21.1474,41600.0
2007-08-15 11:40:00,41.52,41.59,41.42,41.5,44600.0,21.1474,21.1831,21.0965,21.1372,44600.0
2007-08-15 11:50:00,41.5,41.5,41.28,41.3,58800.0,21.1372,21.1372,21.0252,21.0354,58800.0
2007-08-15 12:00:00,41.3,41.44,41.3,41.37,46200.0,21.0354,21.1067,21.0354,21.071,46200.0
2007-08-15 12:10:00,41.33,41.52,41.33,41.5,32800.0,21.0507,21.1474,21.0507,21.1372,32800.0
2007-08-15 12:20:00,41.54,41.54,41.42,41.45,36000.0,21.1576,21.1576,21.0965,21.1118,36000.0
2007-08-15 12:30:00,41.43,41.52,41.34,41.4,59000.0,21.1016,21.1474,21.0558,21.0863,59000.0
2007-08-15 12:40:00,41.4,41.74,41.33,41.66,74200.0,21.0863,21.2595,21.0507,21.2187,74200.0
2007-08-15 12:50:00,41.66,41.66,41.54,41.63,56600.0,21.2187,21.2187,21.1576,21.2035,56600.0
2007-08-15 13:00:00,41.62,41.62,41.48,41.54,89600.0,21.1984,21.1984,21.1271,21.1576,89600.0
2007-08-15 13:10:00,41.56,41.74,41.55,41.71,41600.0,21.1678,21.2595,21.1627,21.2442,41600.0
2007-08-15 13:20:00,41.7,41.81,41.63,41.66,75000.0,21.2391,21.2951,21.2035,21.2187,75000.0
2007-08-15 13:30:00,41.68,41.87,41.63,41.82,124600.0,21.2289,21.3257,21.2035,21.3002,124600.0
2007-08-15 13:40:00,41.82,42.02,41.78,41.88,74800.0,21.3002,21.4021,21.2799,21.3308,74800.0
2007-08-15 13:50:00,41.83,41.9,41.73,41.73,25800.0,21.3053,21.341,21.2544,21.2544,25800.0
2007-08-15 14:00:00,41.74,41.79,41.6,41.6,30400.0,21.2595,21.285,21.1882,21.1882,30400.0
2007-08-15 14:10:00,41.63,41.63,41.47,41.59,71200.0,21.2035,21.2035,21.122,21.1831,71200.0
2007-08-15 14:20:00,41.58,41.63,41.47,41.48,36800.0,21.178,21.2035,21.122,21.1271,36800.0
2007-08-15 14:30:00,41.48,41.51,41.24,41.29,60600.0,21.1271,21.1423,21.0048,21.0303,60600.0
2007-08-15 14:40:00,41.31,41.38,41.13,41.17,95000.0,21.0405,21.0761,20.9488,20.9692,95000.0
2007-08-15 14:50:00,41.13,41.28,41.1,41.15,59800.0,20.9488,21.0252,20.9335,20.959,59800.0
2007-08-15 15:00:00,41.13,41.31,41.13,41.26,135000.0,20.9488,21.0405,20.9488,21.015,135000.0
2007-08-15 15:10:00,41.27,41.28,40.98,41.08,104400.0,21.0201,21.0252,20.8724,20.9233,104400.0
2007-08-15 15:20:00,41.09,41.17,40.97,40.99,160000.0,20.9284,20.9692,20.8673,20.8775,160000.0
2007-08-15 15:30:00,41.01,41.12,40.75,40.88,190200.0,20.8877,20.9437,20.7552,20.8215,190200.0
2007-08-15 15:40:00,40.9,40.97,40.73,40.77,136200.0,20.8316,20.8673,20.7451,20.7654,136200.0
2007-08-15 15:50:00,40.8,40.8,40.53,40.69,222200.0,20.7807,20.7807,20.6432,20.7247,222200.0
2007-08-16 09:30:00,39.74,40.09,39.05,39.91,240800.0,20.2408,20.4191,19.8894,20.3274,240800.0
2007-08-16 09:40:00,39.91,40.22,39.91,39.96,130400.0,20.3274,20.4853,20.3274,20.3529,130400.0
2007-08-16 09:50:00,39.95,40.0,39.67,39.87,94200.0,20.3478,20.3732,20.2052,20.307,94200.0
2007-08-16 10:00:00,39.85,39.97,39.73,39.83,87400.0,20.2969,20.358,20.2357,20.2867,87400.0
2007-08-16 10:10:00,39.84,39.97,39.74,39.81,65600.0,20.2918,20.358,20.2408,20.2765,65600.0
2007-08-16 10:20:00,39.82,39.82,39.39,39.51,171000.0,20.2816,20.2816,20.0626,20.1237,171000.0
2007-08-16 10:30:00,39.49,39.87,39.41,39.83,121400.0,20.1135,20.307,20.0727,20.2867,121400.0
2007-08-16 10:40:00,39.84,40.05,39.83,39.9,70400.0,20.2918,20.3987,20.2867,20.3223,70400.0
2007-08-16 10:50:00,39.91,40.2,39.65,39.65,88400.0,20.3274,20.4751,20.195,20.195,88400.0
2007-08-16 11:00:00,39.64,40.02,39.59,39.69,84000.0,20.1899,20.3834,20.1644,20.2154,84000.0
2007-08-16 11:10:00,39.68,39.7,39.46,39.46,57600.0,20.2103,20.2205,20.0982,20.0982,57600.0
2007-08-16 11:20:00,39.46,39.56,39.35,39.52,61400.0,20.0982,20.1491,20.0422,20.1288,61400.0
2007-08-16 11:30:00,39.52,39.63,39.21,39.37,76400.0,20.1288,20.1848,19.9709,20.0524,76400.0
2007-08-16 11:40:00,39.4,39.57,39.33,39.35,33200.0,20.0677,20.1542,20.032,20.0422,33200.0
2007-08-16 11:50:00,39.31,39.52,39.25,39.41,39200.0,20.0218,20.1288,19.9913,20.0727,39200.0
2007-08-16 12:00:00,39.36,39.36,38.77,38.84,93400.0,20.0473,20.0473,19.7468,19.7824,93400.0
2007-08-16 12:10:00,38.84,39.21,38.66,39.13,100000.0,19.7824,19.9709,19.6907,19.9301,100000.0
2007-08-16 12:20:00,39.13,39.35,39.09,39.18,50400.0,19.9301,20.0422,19.9098,19.9556,50400.0
2007-08-16 12:30:00,39.17,39.35,39.11,39.19,35400.0,19.9505,20.0422,19.9199,19.9607,35400.0
2007-08-16 12:40:00,39.18,39.18,38.78,39.09,63600.0,19.9556,19.9556,19.7519,19.9098,63600.0
2007-08-16 12:50:00,39.09,39.65,39.02,39.31,104200.0,19.9098,20.195,19.8741,20.0218,104200.0
2007-08-16 13:00:00,39.31,39.51,39.15,39.27,75000.0,20.0218,20.1237,19.9403,20.0014,75000.0
2007-08-16 13:10:00,39.3,39.7,39.17,39.7,58600.0,20.0167,20.2205,19.9505,20.2205,58600.0
2007-08-16 13:20:00,39.7,39.7,39.2,39.24,116000.0,20.2205,20.2205,19.9658,19.9862,116000.0
2007-08-16 13:30:00,39.23,39.57,39.22,39.48,65600.0,19.9811,20.1542,19.976,20.1084,65600.0
2007-08-16 13:40:00,39.49,39.59,39.17,39.17,80800.0,20.1135,20.1644,19.9505,19.9505,80800.0
2007-08-16 13:50:00,39.21,39.48,39.19,39.29,89800.0,19.9709,20.1084,19.9607,20.0116,89800.0
2007-08-16 14:00:00,39.31,39.7,39.14,39.35,114000.0,20.0218,20.2205,19.9352,20.0422,114000.0
2007-08-16 14:10:00,39.35,39.54,39.13,39.44,331400.0,20.0422,20.139,19.9301,20.088,331400.0
2007-08-16 14:20:00,39.46,39.7,39.35,39.67,145000.0,20.0982,20.2205,20.0422,20.2052,145000.0
2007-08-16 14:30:00,39.67,39.7,39.46,39.68,136600.0,20.2052,20.2205,20.0982,20.2103,136600.0
2007-08-16 14:40:00,39.7,39.92,39.52,39.74,87000.0,20.2205,20.3325,20.1288,20.2408,87000.0
2007-08-16 14:50:00,39.7,39.88,39.48,39.76,71200.0,20.2205,20.3121,20.1084,20.251,71200.0
2007-08-16 15:00:00,39.79,39.81,39.16,39.16,99800.0,20.2663,20.2765,19.9454,19.9454,99800.0
2007-08-16 15:10:00,39.14,39.6,38.92,39.44,120800.0,19.9352,20.1695,19.8232,20.088,120800.0
2007-08-16 15:20:00,39.39,39.58,39.17,39.55,70400.0,20.0626,20.1593,19.9505,20.1441,70400.0
2007-08-16 15:30:00,39.55,39.93,39.49,39.88,98600.0,20.1441,20.3376,20.1135,20.3121,98600.0
2007-08-16 15:40:00,39.88,40.33,39.81,39.91,144400.0,20.3121,20.5413,20.2765,20.3274,144400.0
2007-08-16 15:50:00,39.92,40.74,39.88,40.56,166400.0,20.3325,20.7502,20.3121,20.6585,166400.0
2007-08-17 09:30:00,41.17,42.65,40.98,41.87,3600.0,20.9692,21.723,20.8724,21.3257,3600.0
2007-08-17 09:40:00,42.0,42.08,41.26,41.69,468600.0,21.3919,21.4327,21.015,21.234,468600.0
2007-08-17 09:50:00,41.7,41.77,41.01,41.17,197000.0,21.2391,21.2748,20.8877,20.9692,197000.0
2007-08-17 10:00:00,41.15,41.37,41.01,41.24,110400.0,20.959,21.071,20.8877,21.0048,110400.0
2007-08-17 10:10:00,41.22,41.25,40.91,40.98,157800.0,20.9946,21.0099,20.8367,20.8724,157800.0
2007-08-17 10:20:00,40.98,41.13,40.9,40.98,99800.0,20.8724,20.9488,20.8316,20.8724,99800.0
2007-08-17 10:30:00,40.97,41.19,40.88,41.05,64200.0,20.8673,20.9794,20.8215,20.908,64200.0
2007-08-17 10:40:00,41.07,41.1,40.49,40.55,84000.0,20.9182,20.9335,20.6228,20.6534,84000.0
2007-08-17 10:50:00,40.5,40.85,40.44,40.77,51000.0,20.6279,20.8062,20.5974,20.7654,51000.0
2007-08-17 11:00:00,40.74,40.96,40.26,40.26,99800.0,20.7502,20.8622,20.5057,20.5057,99800.0
2007-08-17 11:10:00,40.3,40.59,40.25,40.46,44600.0,20.526,20.6738,20.5006,20.6075,44600.0
2007-08-17 11:20:00,40.48,40.68,40.45,40.68,28600.0,20.6177,20.7196,20.6024,20.7196,28600.0
2007-08-17 11:30:00,40.71,41.04,40.59,40.97,53200.0,20.7349,20.903,20.6738,20.8673,53200.0
2007-08-17 11:40:00,40.94,41.02,40.77,40.84,43600.0,20.852,20.8928,20.7654,20.8011,43600.0
2007-08-17 11:50:00,40.84,40.95,40.7,40.7,17400.0,20.8011,20.8571,20.7298,20.7298,17400.0
2007-08-17 12:00:00,40.71,40.71,40.51,40.58,42000.0,20.7349,20.7349,20.633,20.6687,42000.0
2007-08-17 12:10:00,40.59,40.97,40.55,40.97,42800.0,20.6738,20.8673,20.6534,20.8673,42800.0
2007-08-17 12:20:00,40.98,41.14,40.91,41.02,47000.0,20.8724,20.9539,20.8367,20.8928,47000.0
2007-08-17 12:30:00,41.02,41.08,40.85,40.85,48000.0,20.8928,20.9233,20.8062,20.8062,48000.0
2007-08-17 12:40:00,40.82,40.99,40.82,40.97,40800.0,20.7909,20.8775,20.7909,20.8673,40800.0
2007-08-17 12:50:00,40.97,41.01,40.82,40.96,29400.0,20.8673,20.8877,20.7909,20.8622,29400.0
2007-08-17 13:00:00,40.96,41.1,40.93,40.99,105600.0,20.8622,20.9335,20.8469,20.8775,105600.0
2007-08-17 13:10:00,40.99,41.15,40.95,41.1,91200.0,20.8775,20.959,20.8571,20.9335,91200.0
2007-08-17 13:20:00,41.13,41.19,40.97,40.99,51400.0,20.9488,20.9794,20.8673,20.8775,51400.0
2007-08-17 13:30:00,40.99,41.1,40.93,41.1,31600.0,20.8775,20.9335,20.8469,20.9335,31600.0
2007-08-17 13:40:00,41.1,41.37,41.08,41.33,51200.0,20.9335,21.071,20.9233,21.0507,51200.0
2007-08-17 13:50:00,41.31,41.32,41.08,41.12,25800.0,21.0405,21.0456,20.9233,20.9437,25800.0
2007-08-17 14:00:00,41.13,41.18,40.99,41.04,23800.0,20.9488,20.9743,20.8775,20.903,23800.0
2007-08-17 14:10:00,41.01,41.19,40.98,41.15,25600.0,20.8877,20.9794,20.8724,20.959,25600.0
2007-08-17 14:20:00,41.12,41.22,41.04,41.12,35200.0,20.9437,20.9946,20.903,20.9437,35200.0
2007-08-17 14:30:00,41.13,41.27,41.06,41.1,55800.0,20.9488,21.0201,20.9131,20.9335,55800.0
2007-08-17 14:40:00,41.11,41.31,41.1,41.26,45200.0,20.9386,21.0405,20.9335,21.015,45200.0
2007-08-17 14:50:00,41.26,41.31,41.24,41.27,27800.0,21.015,21.0405,21.0048,21.0201,27800.0
2007-08-17 15:00:00,41.27,41.59,41.24,41.59,162800.0,21.0201,21.1831,21.0048,21.1831,162800.0
2007-08-17 15:10:00,41.59,41.99,41.58,41.9,129800.0,21.1831,21.3868,21.178,21.341,129800.0
2007-08-17 15:20:00,41.9,42.08,41.65,41.67,119800.0,21.341,21.4327,21.2136,21.2238,119800.0
2007-08-17 15:30:00,41.67,41.96,41.66,41.95,137000.0,21.2238,21.3715,21.2187,21.3664,137000.0
2007-08-17 15:40:00,41.95,42.0,41.77,41.85,148200.0,21.3664,21.3919,21.2748,21.3155,148200.0
2007-08-17 15:50:00,41.84,42.02,41.84,41.85,189600.0,21.3104,21.4021,21.3104,21.3155,189600.0
2007-08-20 09:30:00,42.27,42.49,41.93,42.02,118200.0,21.5294,21.6415,21.3563,21.4021,118200.0
2007-08-20 09:40:00,42.02,42.24,41.88,42.18,66200.0,21.4021,21.5142,21.3308,21.4836,66200.0
2007-08-20 09:50:00,42.13,42.2,42.04,42.13,47200.0,21.4581,21.4938,21.4123,21.4581,47200.0
2007-08-20 10:00:00,42.17,42.3,41.96,42.17,76400.0,21.4785,21.5447,21.3715,21.4785,76400.0
2007-08-20 10:10:00,42.2,42.25,41.92,41.99,54800.0,21.4938,21.5192,21.3512,21.3868,54800.0
2007-08-20 10:20:00,41.99,41.99,41.5,41.62,87800.0,21.3868,21.3868,21.1372,21.1984,87800.0
2007-08-20 10:30:00,41.63,41.73,41.4,41.68,41400.0,21.2035,21.2544,21.0863,21.2289,41400.0
2007-08-20 10:40:00,41.72,41.96,41.65,41.92,64400.0,21.2493,21.3715,21.2136,21.3512,64400.0
2007-08-20 10:50:00,41.95,41.99,41.8,41.97,35400.0,21.3664,21.3868,21.29,21.3766,35400.0
2007-08-20 11:00:00,41.94,42.02,41.77,41.88,88600.0,21.3614,21.4021,21.2748,21.3308,88600.0
2007-08-20 11:10:00,41.85,42.07,41.84,41.91,251800.0,21.3155,21.4276,21.3104,21.3461,251800.0
2007-08-20 11:20:00,41.93,42.03,41.87,41.97,51000.0,21.3563,21.4072,21.3257,21.3766,51000.0
2007-08-20 11:30:00,41.98,42.1,41.92,42.1,44000.0,21.3817,21.4428,21.3512,21.4428,44000.0
2007-08-20 11:40:00,42.08,42.1,41.97,41.98,35400.0,21.4327,21.4428,21.3766,21.3817,35400.0
2007-08-20 11:50:00,41.97,41.99,41.83,41.87,57600.0,21.3766,21.3868,21.3053,21.3257,57600.0
2007-08-20 12:00:00,41.87,41.97,41.83,41.9,32400.0,21.3257,21.3766,21.3053,21.341,32400.0
2007-08-20 12:10:00,41.87,41.88,41.45,41.64,53400.0,21.3257,21.3308,21.1118,21.2086,53400.0
2007-08-20 12:20:00,41.63,41.81,41.56,41.77,29600.0,21.2035,21.2951,21.1678,21.2748,29600.0
2007-08-20 12:30:00,41.79,41.87,41.72,41.81,42800.0,21.285,21.3257,21.2493,21.2951,42800.0
2007-08-20 12:40:00,41.82,41.85,41.7,41.77,42000.0,21.3002,21.3155,21.2391,21.2748,42000.0
2007-08-20 12:50:00,41.79,41.91,41.63,41.63,53000.0,21.285,21.3461,21.2035,21.2035,53000.0
2007-08-20 13:00:00,41.65,41.94,41.63,41.94,41200.0,21.2136,21.3614,21.2035,21.3614,41200.0
2007-08-20 13:10:00,41.94,42.06,41.73,41.77,72400.0,21.3614,21.4225,21.2544,21.2748,72400.0
2007-08-20 13:20:00,41.77,41.87,41.6,41.85,36000.0,21.2748,21.3257,21.1882,21.3155,36000.0
2007-08-20 13:30:00,41.83,42.05,41.77,42.03,39800.0,21.3053,21.4174,21.2748,21.4072,39800.0
2007-08-20 13:40:00,42.03,42.26,41.99,42.25,31600.0,21.4072,21.5243,21.3868,21.5192,31600.0
2007-08-20 13:50:00,42.26,42.27,41.9,41.99,62800.0,21.5243,21.5294,21.341,21.3868,62800.0
2007-08-20 14:00:00,41.94,41.97,41.81,41.85,54000.0,21.3614,21.3766,21.2951,21.3155,54000.0
2007-08-20 14:10:00,41.85,42.05,41.8,41.8,81600.0,21.3155,21.4174,21.29,21.29,81600.0
2007-08-20 14:20:00,41.8,41.97,41.7,41.97,49000.0,21.29,21.3766,21.2391,21.3766,49000.0
2007-08-20 14:30:00,41.96,42.21,41.93,42.13,52000.0,21.3715,21.4989,21.3563,21.4581,52000.0
2007-08-20 14:40:00,42.14,42.4,42.04,42.3,83800.0,21.4632,21.5956,21.4123,21.5447,83800.0
2007-08-20 14:50:00,42.29,42.63,42.22,42.63,98000.0,21.5396,21.7128,21.504,21.7128,98000.0
2007-08-20 15:00:00,42.64,42.77,42.58,42.73,73200.0,21.7179,21.7841,21.6873,21.7637,73200.0
2007-08-20 15:10:00,42.73,42.82,42.6,42.67,120600.0,21.7637,21.8096,21.6975,21.7332,120600.0
2007-08-20 15:20:00,42.67,42.88,42.62,42.83,130600.0,21.7332,21.8401,21.7077,21.8147,130600.0
2007-08-20 15:30:00,42.85,42.85,42.37,42.46,99600.0,21.8248,21.8248,21.5804,21.6262,99600.0
2007-08-20 15:40:00,42.47,42.87,42.47,42.76,176200.0,21.6313,21.835,21.6313,21.779,176200.0
2007-08-20 15:50:00,42.76,42.77,42.57,42.63,174800.0,21.779,21.7841,21.6822,21.7128,174800.0
2007-08-21 09:30:00,42.34,42.66,42.31,42.62,106200.0,21.5651,21.7281,21.5498,21.7077,106200.0
2007-08-21 09:40:00,42.62,43.1,42.58,42.96,110400.0,21.7077,21.9522,21.6873,21.8809,110400.0
2007-08-21 09:50:00,42.98,43.49,42.92,43.49,105400.0,21.8911,22.1508,21.8605,22.1508,105400.0
2007-08-21 10:00:00,43.49,43.56,43.17,43.23,107000.0,22.1508,22.1865,21.9878,22.0184,107000.0
2007-08-21 10:10:00,43.19,43.23,42.99,43.13,86800.0,21.998,22.0184,21.8962,21.9675,86800.0
2007-08-21 10:20:00,43.13,43.21,43.02,43.19,67200.0,21.9675,22.0082,21.9114,21.998,67200.0
2007-08-21 10:30:00,43.21,43.38,43.11,43.25,87000.0,22.0082,22.0948,21.9573,22.0286,87000.0
2007-08-21 10:40:00,43.25,43.56,43.1,43.37,104400.0,22.0286,22.1865,21.9522,22.0897,104400.0
2007-08-21 10:50:00,43.38,43.48,43.38,43.47,37400.0,22.0948,22.1457,22.0948,22.1406,37400.0
2007-08-21 11:00:00,43.47,43.62,43.27,43.31,126800.0,22.1406,22.217,22.0388,22.0591,126800.0
2007-08-21 11:10:00,43.32,43.4,43.22,43.4,45200.0,22.0642,22.105,22.0133,22.105,45200.0
2007-08-21 11:20:00,43.42,43.65,43.38,43.65,70400.0,22.1152,22.2323,22.0948,22.2323,70400.0
2007-08-21 11:30:00,43.67,43.9,43.63,43.73,82000.0,22.2425,22.3596,22.2221,22.2731,82000.0
2007-08-21 11:40:00,43.73,43.75,43.61,43.63,116000.0,22.2731,22.2832,22.2119,22.2221,116000.0
2007-08-21 11:50:00,43.63,43.68,43.59,43.68,45600.0,22.2221,22.2476,22.2017,22.2476,45600.0
2007-08-21 12:00:00,43.68,43.68,43.41,43.51,62800.0,22.2476,22.2476,22.1101,22.161,62800.0
2007-08-21 12:10:00,43.51,43.71,43.51,43.6,89000.0,22.161,22.2629,22.161,22.2068,89000.0
2007-08-21 12:20:00,43.6,43.66,43.58,43.59,54000.0,22.2068,22.2374,22.1967,22.2017,54000.0
2007-08-21 12:30:00,43.59,43.61,43.42,43.52,96200.0,22.2017,22.2119,22.1152,22.1661,96200.0
2007-08-21 12:40:00,43.5,43.53,43.37,43.41,60200.0,22.1559,22.1712,22.0897,22.1101,60200.0
2007-08-21 12:50:00,43.42,43.52,43.38,43.47,73200.0,22.1152,22.1661,22.0948,22.1406,73200.0
2007-08-21 13:00:00,43.46,43.49,43.31,43.38,64400.0,22.1355,22.1508,22.0591,22.0948,64400.0
2007-08-21 13:10:00,43.38,43.47,43.29,43.47,54400.0,22.0948,22.1406,22.0489,22.1406,54400.0
2007-08-21 13:20:00,43.48,43.74,43.46,43.63,78400.0,22.1457,22.2781,22.1355,22.2221,78400.0
2007-08-21 13:30:00,43.63,43.74,43.55,43.68,57800.0,22.2221,22.2781,22.1814,22.2476,57800.0
2007-08-21 13:40:00,43.69,43.73,43.58,43.66,37200.0,22.2527,22.2731,22.1967,22.2374,37200.0
2007-08-21 13:50:00,43.66,43.71,43.51,43.51,46200.0,22.2374,22.2629,22.161,22.161,46200.0
2007-08-21 14:00:00,43.5,43.58,43.49,43.49,83400.0,22.1559,22.1967,22.1508,22.1508,83400.0
2007-08-21 14:10:00,43.49,43.57,43.48,43.49,64200.0,22.1508,22.1916,22.1457,22.1508,64200.0
2007-08-21 14:20:00,43.48,43.58,43.43,43.49,48000.0,22.1457,22.1967,22.1203,22.1508,48000.0
2007-08-21 14:30:00,43.48,43.49,43.27,43.27,97200.0,22.1457,22.1508,22.0388,22.0388,97200.0
2007-08-21 14:40:00,43.29,43.31,43.1,43.15,100200.0,22.0489,22.0591,21.9522,21.9776,100200.0
2007-08-21 14:50:00,43.14,43.17,43.03,43.15,73600.0,21.9726,21.9878,21.9165,21.9776,73600.0
2007-08-21 15:00:00,43.15,43.37,43.11,43.32,96400.0,21.9776,22.0897,21.9573,22.0642,96400.0
2007-08-21 15:10:00,43.31,43.32,43.17,43.2,76800.0,22.0591,22.0642,21.9878,22.0031,76800.0
2007-08-21 15:20:00,43.2,43.48,43.2,43.48,73800.0,22.0031,22.1457,22.0031,22.1457,73800.0
2007-08-21 15:30:00,43.47,43.74,43.47,43.65,134400.0,22.1406,22.2781,22.1406,22.2323,134400.0
2007-08-21 15:40:00,43.63,43.71,43.57,43.65,94800.0,22.2221,22.2629,22.1916,22.2323,94800.0
2007-08-21 15:50:00,43.63,43.63,43.34,43.42,101800.0,22.2221,22.2221,22.0744,22.1152,101800.0
2007-08-22 09:30:00,43.98,44.13,43.73,43.81,115000.0,22.4004,22.4768,22.2731,22.3138,115000.0
2007-08-22 09:40:00,43.85,43.96,43.82,43.86,59200.0,22.3342,22.3902,22.3189,22.3393,59200.0
2007-08-22 09:50:00,43.84,43.84,43.63,43.63,44800.0,22.3291,22.3291,22.2221,22.2221,44800.0
2007-08-22 10:00:00,43.63,43.75,43.5,43.54,42600.0,22.2221,22.2832,22.1559,22.1763,42600.0
2007-08-22 10:10:00,43.53,43.55,43.34,43.37,68800.0,22.1712,22.1814,22.0744,22.0897,68800.0
2007-08-22 10:20:00,43.38,43.49,43.38,43.46,78000.0,22.0948,22.1508,22.0948,22.1355,78000.0
2007-08-22 10:30:00,43.47,43.47,43.4,43.42,87400.0,22.1406,22.1406,22.105,22.1152,87400.0
2007-08-22 10:40:00,43.42,43.52,43.4,43.52,59400.0,22.1152,22.1661,22.105,22.1661,59400.0
2007-08-22 10:50:00,43.52,43.6,43.43,43.47,31800.0,22.1661,22.2068,22.1203,22.1406,31800.0
2007-08-22 11:00:00,43.45,43.49,43.33,43.47,101800.0,22.1304,22.1508,22.0693,22.1406,101800.0
2007-08-22 11:10:00,43.44,43.44,42.86,43.14,210000.0,22.1253,22.1253,21.8299,21.9726,210000.0
2007-08-22 11:20:00,43.15,43.15,43.04,43.06,41600.0,21.9776,21.9776,21.9216,21.9318,41600.0
2007-08-22 11:30:00,43.05,43.17,42.97,43.05,72400.0,21.9267,21.9878,21.886,21.9267,72400.0
2007-08-22 11:40:00,43.05,43.08,43.01,43.03,33400.0,21.9267,21.942,21.9063,21.9165,33400.0
2007-08-22 11:50:00,43.03,43.09,43.0,43.02,29600.0,21.9165,21.9471,21.9012,21.9114,29600.0
2007-08-22 12:00:00,43.02,43.13,42.93,43.1,38200.0,21.9114,21.9675,21.8656,21.9522,38200.0
2007-08-22 12:10:00,43.12,43.12,42.96,43.0,28600.0,21.9624,21.9624,21.8809,21.9012,28600.0
2007-08-22 12:20:00,42.99,43.0,42.68,42.72,57200.0,21.8962,21.9012,21.7383,21.7586,57200.0
2007-08-22 12:30:00,42.72,42.99,42.56,42.96,98400.0,21.7586,21.8962,21.6771,21.8809,98400.0
2007-08-22 12:40:00,42.93,42.94,42.82,42.86,35400.0,21.8656,21.8707,21.8096,21.8299,35400.0
2007-08-22 12:50:00,42.86,42.86,42.73,42.81,19800.0,21.8299,21.8299,21.7637,21.8045,19800.0
2007-08-22 13:00:00,42.82,42.88,42.67,42.68,46400.0,21.8096,21.8401,21.7332,21.7383,46400.0
2007-08-22 13:10:00,42.71,42.75,42.62,42.74,18200.0,21.7535,21.7739,21.7077,21.7688,18200.0
2007-08-22 13:20:00,42.75,42.88,42.6,42.61,81000.0,21.7739,21.8401,21.6975,21.7026,81000.0
2007-08-22 13:30:00,42.65,42.81,42.61,42.79,36400.0,21.723,21.8045,21.7026,21.7943,36400.0
2007-08-22 13:40:00,42.77,42.92,42.77,42.79,83200.0,21.7841,21.8605,21.7841,21.7943,83200.0
2007-08-22 13:50:00,42.8,42.99,42.77,42.9,69200.0,21.7994,21.8962,21.7841,21.8503,69200.0
2007-08-22 14:00:00,42.9,42.93,42.83,42.9,44200.0,21.8503,21.8656,21.8147,21.8503,44200.0
2007-08-22 14:10:00,42.9,42.9,42.74,42.82,58600.0,21.8503,21.8503,21.7688,21.8096,58600.0
2007-08-22 14:20:00,42.84,42.85,42.6,42.6,66200.0,21.8198,21.8248,21.6975,21.6975,66200.0
2007-08-22 14:30:00,42.65,42.73,42.58,42.58,74200.0,21.723,21.7637,21.6873,21.6873,74200.0
2007-08-22 14:40:00,42.58,42.74,42.58,42.69,62400.0,21.6873,21.7688,21.6873,21.7434,62400.0
2007-08-22 14:50:00,42.7,42.8,42.64,42.7,88600.0,21.7484,21.7994,21.7179,21.7484,88600.0
2007-08-22 15:00:00,42.69,42.74,42.63,42.68,62600.0,21.7434,21.7688,21.7128,21.7383,62600.0
2007-08-22 15:10:00,42.69,42.94,42.68,42.86,85200.0,21.7434,21.8707,21.7383,21.8299,85200.0
2007-08-22 15:20:00,42.86,42.98,42.84,42.85,59600.0,21.8299,21.8911,21.8198,21.8248,59600.0
2007-08-22 15:30:00,42.85,43.15,42.85,43.09,97200.0,21.8248,21.9776,21.8248,21.9471,97200.0
2007-08-22 15:40:00,43.1,43.19,43.01,43.07,69400.0,21.9522,21.998,21.9063,21.9369,69400.0
2007-08-22 15:50:00,43.06,43.22,42.99,43.16,175400.0,21.9318,22.0133,21.8962,21.9827,175400.0
2007-08-23 09:30:00,43.52,43.65,43.3,43.61,64600.0,22.1661,22.2323,22.054,22.2119,64600.0
2007-08-23 09:40:00,43.56,43.68,43.15,43.38,55800.0,22.1865,22.2476,21.9776,22.0948,55800.0
2007-08-23 09:50:00,43.38,43.65,43.36,43.38,75400.0,22.0948,22.2323,22.0846,22.0948,75400.0
2007-08-23 10:00:00,43.41,43.41,43.19,43.24,40800.0,22.1101,22.1101,21.998,22.0235,40800.0
2007-08-23 10:10:00,43.2,43.34,43.11,43.22,42600.0,22.0031,22.0744,21.9573,22.0133,42600.0
2007-08-23 10:20:00,43.19,43.41,43.17,43.35,50000.0,21.998,22.1101,21.9878,22.0795,50000.0
2007-08-23 10:30:00,43.35,43.42,43.3,43.38,27800.0,22.0795,22.1152,22.054,22.0948,27800.0
2007-08-23 10:40:00,43.37,43.38,43.25,43.34,33800.0,22.0897,22.0948,22.0286,22.0744,33800.0
2007-08-23 10:50:00,43.34,43.35,43.23,43.25,48000.0,22.0744,22.0795,22.0184,22.0286,48000.0
2007-08-23 11:00:00,43.26,43.26,43.12,43.16,32400.0,22.0337,22.0337,21.9624,21.9827,32400.0
2007-08-23 11:10:00,43.16,43.18,43.05,43.15,26600.0,21.9827,21.9929,21.9267,21.9776,26600.0
2007-08-23 11:20:00,43.15,43.22,43.03,43.04,26200.0,21.9776,22.0133,21.9165,21.9216,26200.0
2007-08-23 11:30:00,43.07,43.2,42.98,43.2,40800.0,21.9369,22.0031,21.8911,22.0031,40800.0
2007-08-23 11:40:00,43.2,43.38,43.19,43.27,69400.0,22.0031,22.0948,21.998,22.0388,69400.0
2007-08-23 11:50:00,43.24,43.29,43.01,43.01,28800.0,22.0235,22.0489,21.9063,21.9063,28800.0
2007-08-23 12:00:00,43.01,43.12,42.99,43.03,18800.0,21.9063,21.9624,21.8962,21.9165,18800.0
2007-08-23 12:10:00,43.04,43.13,43.03,43.06,14600.0,21.9216,21.9675,21.9165,21.9318,14600.0
2007-08-23 12:20:00,43.06,43.06,42.91,42.97,41800.0,21.9318,21.9318,21.8554,21.886,41800.0
2007-08-23 12:30:00,42.98,43.13,42.96,43.13,15000.0,21.8911,21.9675,21.8809,21.9675,15000.0
2007-08-23 12:40:00,43.13,43.19,43.0,43.08,21800.0,21.9675,21.998,21.9012,21.942,21800.0
2007-08-23 12:50:00,43.09,43.09,42.87,42.94,35000.0,21.9471,21.9471,21.835,21.8707,35000.0
2007-08-23 13:00:00,42.95,42.99,42.86,42.96,18000.0,21.8758,21.8962,21.8299,21.8809,18000.0
2007-08-23 13:10:00,42.97,43.05,42.91,42.95,63400.0,21.886,21.9267,21.8554,21.8758,63400.0
2007-08-23 13:20:00,42.94,42.97,42.9,42.94,30200.0,21.8707,21.886,21.8503,21.8707,30200.0
2007-08-23 13:30:00,42.94,43.09,42.93,43.06,47000.0,21.8707,21.9471,21.8656,21.9318,47000.0
2007-08-23 13:40:00,43.02,43.25,43.02,43.25,22200.0,21.9114,22.0286,21.9114,22.0286,22200.0
2007-08-23 13:50:00,43.26,43.34,43.24,43.24,29000.0,22.0337,22.0744,22.0235,22.0235,29000.0
2007-08-23 14:00:00,43.26,43.43,43.22,43.42,19600.0,22.0337,22.1203,22.0133,22.1152,19600.0
2007-08-23 14:10:00,43.43,43.54,43.41,43.47,28000.0,22.1203,22.1763,22.1101,22.1406,28000.0
2007-08-23 14:20:00,43.49,43.57,43.45,43.57,32400.0,22.1508,22.1916,22.1304,22.1916,32400.0
2007-08-23 14:30:00,43.57,43.59,43.43,43.43,32600.0,22.1916,22.2017,22.1203,22.1203,32600.0
2007-08-23 14:40:00,43.44,43.44,43.21,43.24,38200.0,22.1253,22.1253,22.0082,22.0235,38200.0
2007-08-23 14:50:00,43.24,43.28,43.18,43.22,21400.0,22.0235,22.0439,21.9929,22.0133,21400.0
2007-08-23 15:00:00,43.25,43.25,43.05,43.13,69000.0,22.0286,22.0286,21.9267,21.9675,69000.0
2007-08-23 15:10:00,43.13,43.42,43.06,43.4,66600.0,21.9675,22.1152,21.9318,22.105,66600.0
2007-08-23 15:20:00,43.4,43.58,43.38,43.4,85600.0,22.105,22.1967,22.0948,22.105,85600.0
2007-08-23 15:30:00,43.39,43.43,43.19,43.26,46000.0,22.0999,22.1203,21.998,22.0337,46000.0
2007-08-23 15:40:00,43.26,43.54,43.21,43.48,60000.0,22.0337,22.1763,22.0082,22.1457,60000.0
2007-08-23 15:50:00,43.49,43.49,43.33,43.44,84000.0,22.1508,22.1508,22.0693,22.1253,84000.0
2007-08-24 09:30:00,43.55,43.55,43.11,43.19,36600.0,22.1814,22.1814,21.9573,21.998,36600.0
2007-08-24 09:40:00,43.19,43.24,42.95,43.02,60400.0,21.998,22.0235,21.8758,21.9114,60400.0
2007-08-24 09:50:00,43.06,43.3,43.01,43.15,35200.0,21.9318,22.054,21.9063,21.9776,35200.0
2007-08-24 10:00:00,43.19,43.57,43.19,43.5,53400.0,21.998,22.1916,21.998,22.1559,53400.0
2007-08-24 10:10:00,43.5,43.54,43.29,43.29,17000.0,22.1559,22.1763,22.0489,22.0489,17000.0
2007-08-24 10:20:00,43.26,43.27,43.13,43.17,18200.0,22.0337,22.0388,21.9675,21.9878,18200.0
2007-08-24 10:30:00,43.13,43.18,43.0,43.04,24800.0,21.9675,21.9929,21.9012,21.9216,24800.0
2007-08-24 10:40:00,43.04,43.09,42.91,42.91,16400.0,21.9216,21.9471,21.8554,21.8554,16400.0
2007-08-24 10:50:00,42.93,43.05,42.85,43.02,26200.0,21.8656,21.9267,21.8248,21.9114,26200.0
2007-08-24 11:00:00,43.0,43.26,42.99,43.24,38800.0,21.9012,22.0337,21.8962,22.0235,38800.0
2007-08-24 11:10:00,43.24,43.24,43.15,43.23,18800.0,22.0235,22.0235,21.9776,22.0184,18800.0
2007-08-24 11:20:00,43.22,43.28,43.17,43.26,19400.0,22.0133,22.0439,21.9878,22.0337,19400.0
2007-08-24 11:30:00,43.27,43.3,43.26,43.26,15000.0,22.0388,22.054,22.0337,22.0337,15000.0
2007-08-24 11:40:00,43.27,43.29,43.22,43.29,15400.0,22.0388,22.0489,22.0133,22.0489,15400.0
2007-08-24 11:50:00,43.29,43.44,43.29,43.41,16400.0,22.0489,22.1253,22.0489,22.1101,16400.0
2007-08-24 12:00:00,43.42,43.42,43.34,43.38,15600.0,22.1152,22.1152,22.0744,22.0948,15600.0
2007-08-24 12:10:00,43.35,43.48,43.29,43.45,17000.0,22.0795,22.1457,22.0489,22.1304,17000.0
2007-08-24 12:20:00,43.48,43.63,43.48,43.49,35000.0,22.1457,22.2221,22.1457,22.1508,35000.0
2007-08-24 12:30:00,43.49,43.52,43.43,43.5,29200.0,22.1508,22.1661,22.1203,22.1559,29200.0
2007-08-24 12:40:00,43.51,43.52,43.44,43.48,15000.0,22.161,22.1661,22.1253,22.1457,15000.0
2007-08-24 12:50:00,43.51,43.56,43.45,43.48,6200.0,22.161,22.1865,22.1304,22.1457,6200.0
2007-08-24 13:00:00,43.49,43.49,43.36,43.39,29800.0,22.1508,22.1508,22.0846,22.0999,29800.0
2007-08-24 13:10:00,43.39,43.55,43.39,43.48,15800.0,22.0999,22.1814,22.0999,22.1457,15800.0
2007-08-24 13:20:00,43.47,43.56,43.47,43.5,9400.0,22.1406,22.1865,22.1406,22.1559,9400.0
2007-08-24 13:30:00,43.52,43.52,43.44,43.49,12600.0,22.1661,22.1661,22.1253,22.1508,12600.0
2007-08-24 13:40:00,43.49,43.53,43.45,43.49,9200.0,22.1508,22.1712,22.1304,22.1508,9200.0
2007-08-24 13:50:00,43.49,43.55,43.46,43.52,13600.0,22.1508,22.1814,22.1355,22.1661,13600.0
2007-08-24 14:00:00,43.52,43.67,43.51,43.67,49600.0,22.1661,22.2425,22.161,22.2425,49600.0
2007-08-24 14:10:00,43.66,43.68,43.57,43.65,42800.0,22.2374,22.2476,22.1916,22.2323,42800.0
2007-08-24 14:20:00,43.67,43.68,43.54,43.61,39400.0,22.2425,22.2476,22.1763,22.2119,39400.0
2007-08-24 14:30:00,43.6,43.6,43.51,43.51,15600.0,22.2068,22.2068,22.161,22.161,15600.0
2007-08-24 14:40:00,43.53,43.66,43.51,43.62,69600.0,22.1712,22.2374,22.161,22.217,69600.0
2007-08-24 14:50:00,43.65,43.74,43.62,43.74,39200.0,22.2323,22.2781,22.217,22.2781,39200.0
2007-08-24 15:00:00,43.7,43.74,43.63,43.65,25000.0,22.2578,22.2781,22.2221,22.2323,25000.0
2007-08-24 15:10:00,43.65,43.65,43.58,43.59,23800.0,22.2323,22.2323,22.1967,22.2017,23800.0
2007-08-24 15:20:00,43.6,43.6,43.48,43.58,38200.0,22.2068,22.2068,22.1457,22.1967,38200.0
2007-08-24 15:30:00,43.58,43.77,43.58,43.72,60600.0,22.1967,22.2934,22.1967,22.268,60600.0
2007-08-24 15:40:00,43.72,43.99,43.72,43.92,113600.0,22.268,22.4055,22.268,22.3698,113600.0
2007-08-24 15:50:00,43.91,44.05,43.82,43.86,210000.0,22.3647,22.436,22.3189,22.3393,210000.0
2007-08-27 09:30:00,43.52,43.69,43.0,43.17,113200.0,22.1661,22.2527,21.9012,21.9878,113200.0
2007-08-27 09:40:00,43.2,43.21,42.82,42.98,80600.0,22.0031,22.0082,21.8096,21.8911,80600.0
2007-08-27 09:50:00,42.94,43.13,42.82,43.05,40600.0,21.8707,21.9675,21.8096,21.9267,40600.0
2007-08-27 10:00:00,43.05,43.2,42.74,42.79,73400.0,21.9267,22.0031,21.7688,21.7943,73400.0
2007-08-27 10:10:00,42.79,42.92,42.7,42.87,70400.0,21.7943,21.8605,21.7484,21.835,70400.0
2007-08-27 10:20:00,42.87,42.88,42.75,42.79,68600.0,21.835,21.8401,21.7739,21.7943,68600.0
2007-08-27 10:30:00,42.79,42.8,42.71,42.77,94600.0,21.7943,21.7994,21.7535,21.7841,94600.0
2007-08-27 10:40:00,42.77,42.79,42.41,42.44,104600.0,21.7841,21.7943,21.6007,21.616,104600.0
2007-08-27 10:50:00,42.46,42.54,42.44,42.54,77800.0,21.6262,21.667,21.616,21.667,77800.0
2007-08-27 11:00:00,42.52,42.53,42.41,42.47,92000.0,21.6568,21.6619,21.6007,21.6313,92000.0
2007-08-27 11:10:00,42.48,42.52,42.44,42.45,54200.0,21.6364,21.6568,21.616,21.6211,54200.0
2007-08-27 11:20:00,42.46,42.65,42.32,42.6,55800.0,21.6262,21.723,21.5549,21.6975,55800.0
2007-08-27 11:30:00,42.62,42.62,42.46,42.57,57600.0,21.7077,21.7077,21.6262,21.6822,57600.0
2007-08-27 11:40:00,42.54,42.59,42.46,42.47,47600.0,21.667,21.6924,21.6262,21.6313,47600.0
2007-08-27 11:50:00,42.47,42.49,42.3,42.3,43800.0,21.6313,21.6415,21.5447,21.5447,43800.0
2007-08-27 12:00:00,42.31,42.31,42.1,42.15,41200.0,21.5498,21.5498,21.4428,21.4683,41200.0
2007-08-27 12:10:00,42.13,42.26,42.07,42.22,80000.0,21.4581,21.5243,21.4276,21.504,80000.0
2007-08-27 12:20:00,42.22,42.24,42.0,42.0,107600.0,21.504,21.5142,21.3919,21.3919,107600.0
2007-08-27 12:30:00,42.0,42.13,41.96,42.05,91400.0,21.3919,21.4581,21.3715,21.4174,91400.0
2007-08-27 12:40:00,42.05,42.1,41.91,41.91,64200.0,21.4174,21.4428,21.3461,21.3461,64200.0
2007-08-27 12:50:00,41.92,41.93,41.81,41.82,53000.0,21.3512,21.3563,21.2951,21.3002,53000.0
2007-08-27 13:00:00,41.82,42.01,41.81,41.88,66400.0,21.3002,21.397,21.2951,21.3308,66400.0
2007-08-27 13:10:00,41.87,41.88,41.8,41.85,50600.0,21.3257,21.3308,21.29,21.3155,50600.0
2007-08-27 13:20:00,41.84,41.91,41.75,41.88,61600.0,21.3104,21.3461,21.2646,21.3308,61600.0
2007-08-27 13:30:00,41.88,41.92,41.66,41.69,74200.0,21.3308,21.3512,21.2187,21.234,74200.0
2007-08-27 13:40:00,41.69,41.91,41.67,41.9,84600.0,21.234,21.3461,21.2238,21.341,84600.0
2007-08-27 13:50:00,41.88,41.95,41.8,41.95,75000.0,21.3308,21.3664,21.29,21.3664,75000.0
2007-08-27 14:00:00,41.94,42.09,41.93,42.01,64800.0,21.3614,21.4378,21.3563,21.397,64800.0
2007-08-27 14:10:00,42.02,42.18,42.0,42.17,65000.0,21.4021,21.4836,21.3919,21.4785,65000.0
2007-08-27 14:20:00,42.17,42.2,41.98,42.13,49000.0,21.4785,21.4938,21.3817,21.4581,49000.0
2007-08-27 14:30:00,42.13,42.36,42.12,42.31,63800.0,21.4581,21.5753,21.453,21.5498,63800.0
2007-08-27 14:40:00,42.32,42.34,42.23,42.23,30200.0,21.5549,21.5651,21.5091,21.5091,30200.0
2007-08-27 14:50:00,42.23,42.23,42.05,42.06,53200.0,21.5091,21.5091,21.4174,21.4225,53200.0
2007-08-27 15:00:00,42.06,42.12,42.01,42.03,57000.0,21.4225,21.453,21.397,21.4072,57000.0
2007-08-27 15:10:00,42.04,42.14,41.91,42.01,58000.0,21.4123,21.4632,21.3461,21.397,58000.0
2007-08-27 15:20:00,42.01,42.04,41.92,41.97,67000.0,21.397,21.4123,21.3512,21.3766,67000.0
2007-08-27 15:30:00,41.95,42.05,41.94,41.99,54600.0,21.3664,21.4174,21.3614,21.3868,54600.0
2007-08-27 15:40:00,41.99,42.01,41.88,41.9,149600.0,21.3868,21.397,21.3308,21.341,149600.0
2007-08-27 15:50:00,41.92,41.94,41.7,41.83,204200.0,21.3512,21.3614,21.2391,21.3053,204200.0
2007-08-28 09:30:00,41.34,41.97,41.31,41.84,139800.0,21.0558,21.3766,21.0405,21.3104,139800.0
2007-08-28 09:40:00,41.83,42.0,41.75,41.96,76200.0,21.3053,21.3919,21.2646,21.3715,76200.0
2007-08-28 09:50:00,41.99,42.08,41.77,41.82,68600.0,21.3868,21.4327,21.2748,21.3002,68600.0
2007-08-28 10:00:00,41.85,41.97,41.58,41.74,91600.0,21.3155,21.3766,21.178,21.2595,91600.0
2007-08-28 10:10:00,41.74,41.86,41.67,41.81,142200.0,21.2595,21.3206,21.2238,21.2951,142200.0
2007-08-28 10:20:00,41.79,41.9,41.66,41.71,60000.0,21.285,21.341,21.2187,21.2442,60000.0
2007-08-28 10:30:00,41.71,41.79,41.62,41.71,47600.0,21.2442,21.285,21.1984,21.2442,47600.0
2007-08-28 10:40:00,41.71,41.74,41.57,41.62,43000.0,21.2442,21.2595,21.1729,21.1984,43000.0
2007-08-28 10:50:00,41.58,41.58,41.36,41.5,71200.0,21.178,21.178,21.0659,21.1372,71200.0
2007-08-28 11:00:00,41.53,41.67,41.44,41.63,60200.0,21.1525,21.2238,21.1067,21.2035,60200.0
2007-08-28 11:10:00,41.63,41.68,41.57,41.6,41400.0,21.2035,21.2289,21.1729,21.1882,41400.0
2007-08-28 11:20:00,41.6,41.6,41.46,41.49,45000.0,21.1882,21.1882,21.1169,21.1322,45000.0
2007-08-28 11:30:00,41.52,41.56,41.49,41.52,43800.0,21.1474,21.1678,21.1322,21.1474,43800.0
2007-08-28 11:40:00,41.52,41.52,41.4,41.43,42600.0,21.1474,21.1474,21.0863,21.1016,42600.0
2007-08-28 11:50:00,41.45,41.52,41.44,41.46,26200.0,21.1118,21.1474,21.1067,21.1169,26200.0
2007-08-28 12:00:00,41.46,41.48,41.45,41.48,30400.0,21.1169,21.1271,21.1118,21.1271,30400.0
2007-08-28 12:10:00,41.47,41.48,41.44,41.47,25400.0,21.122,21.1271,21.1067,21.122,25400.0
2007-08-28 12:20:00,41.45,41.52,41.41,41.44,58400.0,21.1118,21.1474,21.0914,21.1067,58400.0
2007-08-28 12:30:00,41.46,41.52,41.43,41.51,48800.0,21.1169,21.1474,21.1016,21.1423,48800.0
2007-08-28 12:40:00,41.52,41.66,41.5,41.6,32400.0,21.1474,21.2187,21.1372,21.1882,32400.0
2007-08-28 12:50:00,41.6,41.68,41.58,41.62,23200.0,21.1882,21.2289,21.178,21.1984,23200.0
2007-08-28 13:00:00,41.62,41.7,41.57,41.63,23200.0,21.1984,21.2391,21.1729,21.2035,23200.0
2007-08-28 13:10:00,41.65,41.71,41.61,41.69,45000.0,21.2136,21.2442,21.1933,21.234,45000.0
2007-08-28 13:20:00,41.69,41.72,41.61,41.69,24200.0,21.234,21.2493,21.1933,21.234,24200.0
2007-08-28 13:30:00,41.69,41.76,41.62,41.76,29800.0,21.234,21.2697,21.1984,21.2697,29800.0
2007-08-28 13:40:00,41.73,41.76,41.69,41.71,25000.0,21.2544,21.2697,21.234,21.2442,25000.0
2007-08-28 13:50:00,41.72,41.74,41.65,41.69,19200.0,21.2493,21.2595,21.2136,21.234,19200.0
2007-08-28 14:00:00,41.69,41.83,41.63,41.63,101400.0,21.234,21.3053,21.2035,21.2035,101400.0
2007-08-28 14:10:00,41.65,41.67,41.44,41.44,34400.0,21.2136,21.2238,21.1067,21.1067,34400.0
2007-08-28 14:20:00,41.47,41.55,41.39,41.47,36400.0,21.122,21.1627,21.0812,21.122,36400.0
2007-08-28 14:30:00,41.48,41.48,41.22,41.24,59400.0,21.1271,21.1271,20.9946,21.0048,59400.0
2007-08-28 14:40:00,41.24,41.26,41.1,41.18,45200.0,21.0048,21.015,20.9335,20.9743,45200.0
2007-08-28 14:50:00,41.16,41.3,41.1,41.3,50800.0,20.9641,21.0354,20.9335,21.0354,50800.0
2007-08-28 15:00:00,41.32,41.37,41.16,41.23,51000.0,21.0456,21.071,20.9641,20.9997,51000.0
2007-08-28 15:10:00,41.23,41.33,41.16,41.17,55400.0,20.9997,21.0507,20.9641,20.9692,55400.0
2007-08-28 15:20:00,41.16,41.17,40.96,40.98,69200.0,20.9641,20.9692,20.8622,20.8724,69200.0
2007-08-28 15:30:00,40.99,41.02,40.94,40.98,87200.0,20.8775,20.8928,20.852,20.8724,87200.0
2007-08-28 15:40:00,40.98,40.99,40.82,40.99,175200.0,20.8724,20.8775,20.7909,20.8775,175200.0
2007-08-28 15:50:00,40.99,41.07,40.81,41.06,178600.0,20.8775,20.9182,20.7858,20.9131,178600.0
2007-08-29 09:30:00,41.24,41.63,41.18,41.51,78800.0,21.0048,21.2035,20.9743,21.1423,78800.0
2007-08-29 09:40:00,41.53,41.68,41.26,41.35,130800.0,21.1525,21.2289,21.015,21.0608,130800.0
2007-08-29 09:50:00,41.35,41.46,41.24,41.3,60200.0,21.0608,21.1169,21.0048,21.0354,60200.0
2007-08-29 10:00:00,41.26,41.5,41.23,41.44,58600.0,21.015,21.1372,20.9997,21.1067,58600.0
2007-08-29 10:10:00,41.46,41.49,41.34,41.45,47000.0,21.1169,21.1322,21.0558,21.1118,47000.0
2007-08-29 10:20:00,41.49,41.68,41.47,41.54,30400.0,21.1322,21.2289,21.122,21.1576,30400.0
2007-08-29 10:30:00,41.54,41.6,41.44,41.45,36800.0,21.1576,21.1882,21.1067,21.1118,36800.0
2007-08-29 10:40:00,41.43,41.77,41.43,41.73,48400.0,21.1016,21.2748,21.1016,21.2544,48400.0
2007-08-29 10:50:00,41.73,41.95,41.72,41.86,70800.0,21.2544,21.3664,21.2493,21.3206,70800.0
2007-08-29 11:00:00,41.86,41.99,41.83,41.93,65000.0,21.3206,21.3868,21.3053,21.3563,65000.0
2007-08-29 11:10:00,41.97,42.02,41.93,41.98,57600.0,21.3766,21.4021,21.3563,21.3817,57600.0
2007-08-29 11:20:00,41.98,42.05,41.86,41.87,60600.0,21.3817,21.4174,21.3206,21.3257,60600.0
2007-08-29 11:30:00,41.87,42.01,41.77,41.9,64600.0,21.3257,21.397,21.2748,21.341,64600.0
2007-08-29 11:40:00,41.93,41.97,41.74,41.97,59000.0,21.3563,21.3766,21.2595,21.3766,59000.0
2007-08-29 11:50:00,41.96,42.0,41.93,41.96,23200.0,21.3715,21.3919,21.3563,21.3715,23200.0
2007-08-29 12:00:00,41.96,41.96,41.8,41.8,22200.0,21.3715,21.3715,21.29,21.29,22200.0
2007-08-29 12:10:00,41.8,41.87,41.79,41.81,31400.0,21.29,21.3257,21.285,21.2951,31400.0
2007-08-29 12:20:00,41.82,41.9,41.74,41.74,56000.0,21.3002,21.341,21.2595,21.2595,56000.0
2007-08-29 12:30:00,41.74,41.85,41.7,41.8,26000.0,21.2595,21.3155,21.2391,21.29,26000.0
2007-08-29 12:40:00,41.79,41.92,41.79,41.92,29600.0,21.285,21.3512,21.285,21.3512,29600.0
2007-08-29 12:50:00,41.92,41.96,41.83,41.9,42400.0,21.3512,21.3715,21.3053,21.341,42400.0
2007-08-29 13:00:00,41.92,42.0,41.88,41.99,34800.0,21.3512,21.3919,21.3308,21.3868,34800.0
2007-08-29 13:10:00,42.0,42.02,41.82,41.84,39000.0,21.3919,21.4021,21.3002,21.3104,39000.0
2007-08-29 13:20:00,41.83,41.85,41.63,41.71,42200.0,21.3053,21.3155,21.2035,21.2442,42200.0
2007-08-29 13:30:00,41.7,41.85,41.67,41.85,40800.0,21.2391,21.3155,21.2238,21.3155,40800.0
2007-08-29 13:40:00,41.85,41.9,41.68,41.74,32200.0,21.3155,21.341,21.2289,21.2595,32200.0
2007-08-29 13:50:00,41.76,41.86,41.73,41.75,41600.0,21.2697,21.3206,21.2544,21.2646,41600.0
2007-08-29 14:00:00,41.77,42.05,41.77,42.05,50600.0,21.2748,21.4174,21.2748,21.4174,50600.0
2007-08-29 14:10:00,42.05,42.1,41.86,41.88,35000.0,21.4174,21.4428,21.3206,21.3308,35000.0
2007-08-29 14:20:00,41.88,42.02,41.88,41.99,21000.0,21.3308,21.4021,21.3308,21.3868,21000.0
2007-08-29 14:30:00,41.99,42.22,41.98,42.13,65800.0,21.3868,21.504,21.3817,21.4581,65800.0
2007-08-29 14:40:00,42.14,42.14,42.02,42.08,40600.0,21.4632,21.4632,21.4021,21.4327,40600.0
2007-08-29 14:50:00,42.08,42.15,42.03,42.04,42400.0,21.4327,21.4683,21.4072,21.4123,42400.0
2007-08-29 15:00:00,42.02,42.23,42.02,42.19,49400.0,21.4021,21.5091,21.4021,21.4887,49400.0
2007-08-29 15:10:00,42.19,42.32,42.18,42.25,57000.0,21.4887,21.5549,21.4836,21.5192,57000.0
2007-08-29 15:20:00,42.24,42.37,42.24,42.37,48000.0,21.5142,21.5804,21.5142,21.5804,48000.0
2007-08-29 15:30:00,42.37,42.5,42.35,42.49,52000.0,21.5804,21.6466,21.5702,21.6415,52000.0
2007-08-29 15:40:00,42.47,42.6,42.44,42.55,110600.0,21.6313,21.6975,21.616,21.672,110600.0
2007-08-29 15:50:00,42.56,42.86,42.55,42.74,186200.0,21.6771,21.8299,21.672,21.7688,186200.0
2007-08-30 09:30:00,42.45,42.69,42.21,42.57,103200.0,21.6211,21.7434,21.4989,21.6822,103200.0
2007-08-30 09:40:00,42.59,42.73,42.46,42.71,69200.0,21.6924,21.7637,21.6262,21.7535,69200.0
2007-08-30 09:50:00,42.68,42.73,42.5,42.57,60800.0,21.7383,21.7637,21.6466,21.6822,60800.0
2007-08-30 10:00:00,42.56,42.75,42.44,42.6,80000.0,21.6771,21.7739,21.616,21.6975,80000.0
2007-08-30 10:10:00,42.6,42.71,42.43,42.44,34200.0,21.6975,21.7535,21.6109,21.616,34200.0
2007-08-30 10:20:00,42.45,42.66,42.45,42.54,47600.0,21.6211,21.7281,21.6211,21.667,47600.0
2007-08-30 10:30:00,42.52,42.59,42.42,42.43,50800.0,21.6568,21.6924,21.6058,21.6109,50800.0
2007-08-30 10:40:00,42.43,42.52,42.4,42.51,26600.0,21.6109,21.6568,21.5956,21.6517,26600.0
2007-08-30 10:50:00,42.52,42.54,42.45,42.51,16000.0,21.6568,21.667,21.6211,21.6517,16000.0
2007-08-30 11:00:00,42.51,42.65,42.48,42.59,31400.0,21.6517,21.723,21.6364,21.6924,31400.0
2007-08-30 11:10:00,42.56,42.79,42.56,42.79,31800.0,21.6771,21.7943,21.6771,21.7943,31800.0
2007-08-30 11:20:00,42.79,42.92,42.79,42.89,26000.0,21.7943,21.8605,21.7943,21.8452,26000.0
2007-08-30 11:30:00,42.86,43.01,42.77,42.97,46600.0,21.8299,21.9063,21.7841,21.886,46600.0
2007-08-30 11:40:00,42.95,43.01,42.9,42.94,18800.0,21.8758,21.9063,21.8503,21.8707,18800.0
2007-08-30 11:50:00,42.92,42.92,42.81,42.82,19600.0,21.8605,21.8605,21.8045,21.8096,19600.0
2007-08-30 12:00:00,42.85,42.86,42.71,42.72,27000.0,21.8248,21.8299,21.7535,21.7586,27000.0
2007-08-30 12:10:00,42.74,42.77,42.57,42.61,38800.0,21.7688,21.7841,21.6822,21.7026,38800.0
2007-08-30 12:20:00,42.61,42.72,42.48,42.65,90800.0,21.7026,21.7586,21.6364,21.723,90800.0
2007-08-30 12:30:00,42.65,42.91,42.63,42.88,41600.0,21.723,21.8554,21.7128,21.8401,41600.0
2007-08-30 12:40:00,42.87,42.87,42.75,42.85,31000.0,21.835,21.835,21.7739,21.8248,31000.0
2007-08-30 12:50:00,42.84,42.85,42.8,42.83,12800.0,21.8198,21.8248,21.7994,21.8147,12800.0
2007-08-30 13:00:00,42.8,42.82,42.72,42.77,20600.0,21.7994,21.8096,21.7586,21.7841,20600.0
2007-08-30 13:10:00,42.77,42.77,42.64,42.66,17600.0,21.7841,21.7841,21.7179,21.7281,17600.0
2007-08-30 13:20:00,42.65,42.66,42.45,42.49,21600.0,21.723,21.7281,21.6211,21.6415,21600.0
2007-08-30 13:30:00,42.48,42.48,42.32,42.36,33800.0,21.6364,21.6364,21.5549,21.5753,33800.0
2007-08-30 13:40:00,42.36,42.36,42.24,42.27,29600.0,21.5753,21.5753,21.5142,21.5294,29600.0
2007-08-30 13:50:00,42.26,42.51,42.13,42.51,49600.0,21.5243,21.6517,21.4581,21.6517,49600.0
2007-08-30 14:00:00,42.51,42.6,42.29,42.3,58600.0,21.6517,21.6975,21.5396,21.5447,58600.0
2007-08-30 14:10:00,42.3,42.33,42.27,42.27,19400.0,21.5447,21.56,21.5294,21.5294,19400.0
2007-08-30 14:20:00,42.24,42.31,42.19,42.21,30600.0,21.5142,21.5498,21.4887,21.4989,30600.0
2007-08-30 14:30:00,42.2,42.24,42.09,42.18,47800.0,21.4938,21.5142,21.4378,21.4836,47800.0
2007-08-30 14:40:00,42.18,42.23,41.96,42.02,31200.0,21.4836,21.5091,21.3715,21.4021,31200.0
2007-08-30 14:50:00,41.99,42.07,41.93,42.02,25000.0,21.3868,21.4276,21.3563,21.4021,25000.0
2007-08-30 15:00:00,42.01,42.31,42.01,42.29,34200.0,21.397,21.5498,21.397,21.5396,34200.0
2007-08-30 15:10:00,42.29,42.44,42.29,42.37,57400.0,21.5396,21.616,21.5396,21.5804,57400.0
2007-08-30 15:20:00,42.37,42.49,42.3,42.32,36600.0,21.5804,21.6415,21.5447,21.5549,36600.0
2007-08-30 15:30:00,42.36,42.38,42.13,42.15,39400.0,21.5753,21.5855,21.4581,21.4683,39400.0
2007-08-30 15:40:00,42.15,42.17,41.99,42.06,70200.0,21.4683,21.4785,21.3868,21.4225,70200.0
2007-08-30 15:50:00,42.06,42.35,42.0,42.35,79800.0,21.4225,21.5702,21.3919,21.5702,79800.0
2007-08-31 09:30:00,42.88,42.94,42.62,42.82,74800.0,21.8401,21.8707,21.7077,21.8096,74800.0
2007-08-31 09:40:00,42.89,42.93,42.63,42.72,85600.0,21.8452,21.8656,21.7128,21.7586,85600.0
2007-08-31 09:50:00,42.76,42.88,42.61,42.85,93000.0,21.779,21.8401,21.7026,21.8248,93000.0
2007-08-31 10:00:00,42.87,42.99,42.42,42.46,127400.0,21.835,21.8962,21.6058,21.6262,127400.0
2007-08-31 10:10:00,42.47,42.62,42.44,42.62,60600.0,21.6313,21.7077,21.616,21.7077,60600.0
2007-08-31 10:20:00,42.62,42.67,42.49,42.6,43400.0,21.7077,21.7332,21.6415,21.6975,43400.0
2007-08-31 10:30:00,42.6,42.6,42.42,42.5,71000.0,21.6975,21.6975,21.6058,21.6466,71000.0
2007-08-31 10:40:00,42.51,42.57,42.41,42.5,49000.0,21.6517,21.6822,21.6007,21.6466,49000.0
2007-08-31 10:50:00,42.48,42.54,42.39,42.42,171400.0,21.6364,21.667,21.5906,21.6058,171400.0
2007-08-31 11:00:00,42.41,42.46,42.04,42.08,112600.0,21.6007,21.6262,21.4123,21.4327,112600.0
2007-08-31 11:10:00,42.05,42.16,41.98,42.1,122200.0,21.4174,21.4734,21.3817,21.4428,122200.0
2007-08-31 11:20:00,42.11,42.12,41.88,42.07,27200.0,21.4479,21.453,21.3308,21.4276,27200.0
2007-08-31 11:30:00,42.1,42.2,42.08,42.2,26200.0,21.4428,21.4938,21.4327,21.4938,26200.0
2007-08-31 11:40:00,42.21,42.29,42.2,42.29,36800.0,21.4989,21.5396,21.4938,21.5396,36800.0
2007-08-31 11:50:00,42.3,42.65,42.27,42.59,49200.0,21.5447,21.723,21.5294,21.6924,49200.0
2007-08-31 12:00:00,42.6,42.63,42.57,42.59,27800.0,21.6975,21.7128,21.6822,21.6924,27800.0
2007-08-31 12:10:00,42.6,42.72,42.59,42.71,27400.0,21.6975,21.7586,21.6924,21.7535,27400.0
2007-08-31 12:20:00,42.71,42.81,42.62,42.67,16000.0,21.7535,21.8045,21.7077,21.7332,16000.0
2007-08-31 12:30:00,42.66,42.85,42.66,42.85,25000.0,21.7281,21.8248,21.7281,21.8248,25000.0
2007-08-31 12:40:00,42.86,42.9,42.84,42.88,14200.0,21.8299,21.8503,21.8198,21.8401,14200.0
2007-08-31 12:50:00,42.88,42.9,42.77,42.81,14200.0,21.8401,21.8503,21.7841,21.8045,14200.0
2007-08-31 13:00:00,42.79,42.79,42.64,42.74,29800.0,21.7943,21.7943,21.7179,21.7688,29800.0
2007-08-31 13:10:00,42.74,42.74,42.65,42.67,10800.0,21.7688,21.7688,21.723,21.7332,10800.0
2007-08-31 13:20:00,42.67,42.73,42.61,42.73,16000.0,21.7332,21.7637,21.7026,21.7637,16000.0
2007-08-31 13:30:00,42.71,42.74,42.61,42.7,18400.0,21.7535,21.7688,21.7026,21.7484,18400.0
2007-08-31 13:40:00,42.7,42.7,42.49,42.49,28600.0,21.7484,21.7484,21.6415,21.6415,28600.0
2007-08-31 13:50:00,42.48,42.63,42.44,42.58,14000.0,21.6364,21.7128,21.616,21.6873,14000.0
2007-08-31 14:00:00,42.61,42.66,42.59,42.62,17000.0,21.7026,21.7281,21.6924,21.7077,17000.0
2007-08-31 14:10:00,42.64,42.67,42.57,42.62,16000.0,21.7179,21.7332,21.6822,21.7077,16000.0
2007-08-31 14:20:00,42.62,42.62,42.45,42.51,33400.0,21.7077,21.7077,21.6211,21.6517,33400.0
2007-08-31 14:30:00,42.51,42.55,42.44,42.54,19200.0,21.6517,21.672,21.616,21.667,19200.0
2007-08-31 14:40:00,42.52,42.67,42.51,42.65,35600.0,21.6568,21.7332,21.6517,21.723,35600.0
2007-08-31 14:50:00,42.65,42.65,42.52,42.54,12600.0,21.723,21.723,21.6568,21.667,12600.0
2007-08-31 15:00:00,42.56,42.6,42.52,42.57,21200.0,21.6771,21.6975,21.6568,21.6822,21200.0
2007-08-31 15:10:00,42.57,42.68,42.57,42.68,25800.0,21.6822,21.7383,21.6822,21.7383,25800.0
2007-08-31 15:20:00,42.67,42.67,42.52,42.65,35200.0,21.7332,21.7332,21.6568,21.723,35200.0
2007-08-31 15:30:00,42.67,42.85,42.65,42.75,49200.0,21.7332,21.8248,21.723,21.7739,49200.0
2007-08-31 15:40:00,42.77,42.85,42.73,42.73,38600.0,21.7841,21.8248,21.7637,21.7637,38600.0
2007-08-31 15:50:00,42.72,42.73,42.41,42.43,125200.0,21.7586,21.7637,21.6007,21.6109,125200.0
2007-09-04 09:30:00,42.83,43.0,42.66,42.76,104400.0,21.8147,21.9012,21.7281,21.779,104400.0
2007-09-04 09:40:00,42.77,43.39,42.73,43.39,102400.0,21.7841,22.0999,21.7637,22.0999,102400.0
2007-09-04 09:50:00,43.39,43.48,43.21,43.45,97200.0,22.0999,22.1457,22.0082,22.1304,97200.0
2007-09-04 10:00:00,43.45,43.75,43.35,43.45,129600.0,22.1304,22.2832,22.0795,22.1304,129600.0
2007-09-04 10:10:00,43.43,43.62,43.4,43.56,42600.0,22.1203,22.217,22.105,22.1865,42600.0
2007-09-04 10:20:00,43.57,43.67,43.54,43.67,39400.0,22.1916,22.2425,22.1763,22.2425,39400.0
2007-09-04 10:30:00,43.65,43.74,43.56,43.59,90400.0,22.2323,22.2781,22.1865,22.2017,90400.0
2007-09-04 10:40:00,43.58,43.6,43.43,43.52,57400.0,22.1967,22.2068,22.1203,22.1661,57400.0
2007-09-04 10:50:00,43.52,43.65,43.52,43.62,27600.0,22.1661,22.2323,22.1661,22.217,27600.0
2007-09-04 11:00:00,43.62,43.63,43.52,43.57,33600.0,22.217,22.2221,22.1661,22.1916,33600.0
2007-09-04 11:10:00,43.57,43.6,43.52,43.59,26000.0,22.1916,22.2068,22.1661,22.2017,26000.0
2007-09-04 11:20:00,43.57,43.65,43.52,43.53,44400.0,22.1916,22.2323,22.1661,22.1712,44400.0
2007-09-04 11:30:00,43.55,43.56,43.5,43.51,29000.0,22.1814,22.1865,22.1559,22.161,29000.0
2007-09-04 11:40:00,43.5,43.52,43.39,43.4,59800.0,22.1559,22.1661,22.0999,22.105,59800.0
2007-09-04 11:50:00,43.4,43.42,43.34,43.34,34400.0,22.105,22.1152,22.0744,22.0744,34400.0
2007-09-04 12:00:00,43.34,43.46,43.34,43.45,27200.0,22.0744,22.1355,22.0744,22.1304,27200.0
2007-09-04 12:10:00,43.46,43.49,43.36,43.37,37000.0,22.1355,22.1508,22.0846,22.0897,37000.0
2007-09-04 12:20:00,43.38,43.41,43.35,43.38,23800.0,22.0948,22.1101,22.0795,22.0948,23800.0
2007-09-04 12:30:00,43.39,43.39,43.33,43.35,21800.0,22.0999,22.0999,22.0693,22.0795,21800.0
2007-09-04 12:40:00,43.34,43.36,43.29,43.29,33000.0,22.0744,22.0846,22.0489,22.0489,33000.0
2007-09-04 12:50:00,43.3,43.31,43.27,43.27,19600.0,22.054,22.0591,22.0388,22.0388,19600.0
2007-09-04 13:00:00,43.28,43.3,43.24,43.27,26800.0,22.0439,22.054,22.0235,22.0388,26800.0
2007-09-04 13:10:00,43.27,43.4,43.27,43.38,39000.0,22.0388,22.105,22.0388,22.0948,39000.0
2007-09-04 13:20:00,43.4,43.44,43.37,43.38,20400.0,22.105,22.1253,22.0897,22.0948,20400.0
2007-09-04 13:30:00,43.38,43.41,43.33,43.34,20000.0,22.0948,22.1101,22.0693,22.0744,20000.0
2007-09-04 13:40:00,43.33,43.38,43.31,43.35,22400.0,22.0693,22.0948,22.0591,22.0795,22400.0
2007-09-04 13:50:00,43.36,43.39,43.29,43.3,24400.0,22.0846,22.0999,22.0489,22.054,24400.0
2007-09-04 14:00:00,43.3,43.31,43.22,43.22,33800.0,22.054,22.0591,22.0133,22.0133,33800.0
2007-09-04 14:10:00,43.23,43.32,43.22,43.32,37600.0,22.0184,22.0642,22.0133,22.0642,37600.0
2007-09-04 14:20:00,43.32,43.32,43.24,43.27,22200.0,22.0642,22.0642,22.0235,22.0388,22200.0
2007-09-04 14:30:00,43.27,43.38,43.27,43.38,37800.0,22.0388,22.0948,22.0388,22.0948,37800.0
2007-09-04 14:40:00,43.38,43.41,43.37,43.38,40200.0,22.0948,22.1101,22.0897,22.0948,40200.0
2007-09-04 14:50:00,43.38,43.49,43.38,43.49,26800.0,22.0948,22.1508,22.0948,22.1508,26800.0
2007-09-04 15:00:00,43.49,43.58,43.44,43.57,55600.0,22.1508,22.1967,22.1253,22.1916,55600.0
2007-09-04 15:10:00,43.58,43.61,43.54,43.6,39400.0,22.1967,22.2119,22.1763,22.2068,39400.0
2007-09-04 15:20:00,43.59,43.64,43.58,43.62,56000.0,22.2017,22.2272,22.1967,22.217,56000.0
2007-09-04 15:30:00,43.61,43.68,43.52,43.56,97400.0,22.2119,22.2476,22.1661,22.1865,97400.0
2007-09-04 15:40:00,43.56,43.57,43.35,43.47,84200.0,22.1865,22.1916,22.0795,22.1406,84200.0
2007-09-04 15:50:00,43.46,43.53,43.39,43.39,92200.0,22.1355,22.1712,22.0999,22.0999,92200.0
2007-09-05 09:30:00,43.16,43.22,42.74,42.83,96400.0,21.9827,22.0133,21.7688,21.8147,96400.0
2007-09-05 09:40:00,42.88,42.95,42.73,42.86,79400.0,21.8401,21.8758,21.7637,21.8299,79400.0
2007-09-05 09:50:00,42.89,42.89,42.69,42.73,49200.0,21.8452,21.8452,21.7434,21.7637,49200.0
2007-09-05 10:00:00,42.73,42.73,42.37,42.51,64800.0,21.7637,21.7637,21.5804,21.6517,64800.0
2007-09-05 10:10:00,42.47,42.61,42.35,42.44,51000.0,21.6313,21.7026,21.5702,21.616,51000.0
2007-09-05 10:20:00,42.4,42.47,42.25,42.43,119400.0,21.5956,21.6313,21.5192,21.6109,119400.0
2007-09-05 10:30:00,42.43,42.63,42.42,42.61,105000.0,21.6109,21.7128,21.6058,21.7026,105000.0
2007-09-05 10:40:00,42.58,42.61,42.48,42.55,55800.0,21.6873,21.7026,21.6364,21.672,55800.0
2007-09-05 10:50:00,42.55,42.63,42.49,42.55,134800.0,21.672,21.7128,21.6415,21.672,134800.0
2007-09-05 11:00:00,42.54,42.54,42.46,42.52,30200.0,21.667,21.667,21.6262,21.6568,30200.0
2007-09-05 11:10:00,42.47,42.56,42.46,42.46,25200.0,21.6313,21.6771,21.6262,21.6262,25200.0
2007-09-05 11:20:00,42.49,42.54,42.35,42.4,96000.0,21.6415,21.667,21.5702,21.5956,96000.0
2007-09-05 11:30:00,42.38,42.42,42.26,42.26,54600.0,21.5855,21.6058,21.5243,21.5243,54600.0
2007-09-05 11:40:00,42.26,42.27,42.18,42.19,32800.0,21.5243,21.5294,21.4836,21.4887,32800.0
2007-09-05 11:50:00,42.19,42.3,42.14,42.28,24000.0,21.4887,21.5447,21.4632,21.5345,24000.0
2007-09-05 12:00:00,42.28,42.33,42.28,42.29,13200.0,21.5345,21.56,21.5345,21.5396,13200.0
2007-09-05 12:10:00,42.3,42.46,42.3,42.43,25800.0,21.5447,21.6262,21.5447,21.6109,25800.0
2007-09-05 12:20:00,42.44,42.56,42.42,42.56,14800.0,21.616,21.6771,21.6058,21.6771,14800.0
2007-09-05 12:30:00,42.56,42.58,42.49,42.52,21200.0,21.6771,21.6873,21.6415,21.6568,21200.0
2007-09-05 12:40:00,42.54,42.59,42.5,42.56,19800.0,21.667,21.6924,21.6466,21.6771,19800.0
2007-09-05 12:50:00,42.56,42.63,42.53,42.62,15200.0,21.6771,21.7128,21.6619,21.7077,15200.0
2007-09-05 13:00:00,42.62,42.75,42.6,42.75,25200.0,21.7077,21.7739,21.6975,21.7739,25200.0
2007-09-05 13:10:00,42.72,42.77,42.67,42.7,22200.0,21.7586,21.7841,21.7332,21.7484,22200.0
2007-09-05 13:20:00,42.68,42.68,42.52,42.56,18400.0,21.7383,21.7383,21.6568,21.6771,18400.0
2007-09-05 13:30:00,42.56,42.57,42.31,42.39,51600.0,21.6771,21.6822,21.5498,21.5906,51600.0
2007-09-05 13:40:00,42.39,42.43,42.33,42.42,35200.0,21.5906,21.6109,21.56,21.6058,35200.0
2007-09-05 13:50:00,42.42,42.45,42.4,42.41,21800.0,21.6058,21.6211,21.5956,21.6007,21800.0
2007-09-05 14:00:00,42.42,42.49,42.16,42.29,53000.0,21.6058,21.6415,21.4734,21.5396,53000.0
2007-09-05 14:10:00,42.27,42.37,42.25,42.27,28400.0,21.5294,21.5804,21.5192,21.5294,28400.0
2007-09-05 14:20:00,42.25,42.26,42.16,42.2,18600.0,21.5192,21.5243,21.4734,21.4938,18600.0
2007-09-05 14:30:00,42.21,42.38,42.21,42.36,39000.0,21.4989,21.5855,21.4989,21.5753,39000.0
2007-09-05 14:40:00,42.36,42.37,42.22,42.3,65200.0,21.5753,21.5804,21.504,21.5447,65200.0
2007-09-05 14:50:00,42.3,42.43,42.2,42.41,45200.0,21.5447,21.6109,21.4938,21.6007,45200.0
2007-09-05 15:00:00,42.4,42.52,42.36,42.49,79600.0,21.5956,21.6568,21.5753,21.6415,79600.0
2007-09-05 15:10:00,42.49,42.52,42.4,42.52,40400.0,21.6415,21.6568,21.5956,21.6568,40400.0
2007-09-05 15:20:00,42.5,42.52,42.34,42.4,44200.0,21.6466,21.6568,21.5651,21.5956,44200.0
2007-09-05 15:30:00,42.37,42.44,42.22,42.34,125800.0,21.5804,21.616,21.504,21.5651,125800.0
2007-09-05 15:40:00,42.34,42.74,42.34,42.68,119200.0,21.5651,21.7688,21.5651,21.7383,119200.0
2007-09-05 15:50:00,42.68,42.74,42.47,42.52,118600.0,21.7383,21.7688,21.6313,21.6568,118600.0
2007-09-06 09:30:00,42.29,42.52,42.15,42.15,65400.0,21.6853,21.8032,21.6135,21.6135,65400.0
2007-09-06 09:40:00,42.16,42.27,42.13,42.23,34600.0,21.6186,21.6751,21.6033,21.6545,34600.0
2007-09-06 09:50:00,42.21,42.34,42.15,42.3,34400.0,21.6443,21.7109,21.6135,21.6904,34400.0
2007-09-06 10:00:00,42.3,42.42,42.27,42.38,66800.0,21.6904,21.752,21.6751,21.7315,66800.0
2007-09-06 10:10:00,42.39,42.57,42.39,42.54,55800.0,21.7366,21.8289,21.7366,21.8135,55800.0
2007-09-06 10:20:00,42.53,42.56,42.42,42.48,46000.0,21.8084,21.8238,21.752,21.7827,46000.0
2007-09-06 10:30:00,42.45,42.61,42.42,42.49,88000.0,21.7674,21.8494,21.752,21.7879,88000.0
2007-09-06 10:40:00,42.49,42.63,42.48,42.62,28200.0,21.7879,21.8597,21.7827,21.8545,28200.0
2007-09-06 10:50:00,42.62,42.74,42.61,42.73,48400.0,21.8545,21.9161,21.8494,21.9109,48400.0
2007-09-06 11:00:00,42.72,42.74,42.54,42.57,35600.0,21.9058,21.9161,21.8135,21.8289,35600.0
2007-09-06 11:10:00,42.57,42.66,42.55,42.66,40000.0,21.8289,21.875,21.8186,21.875,40000.0
2007-09-06 11:20:00,42.66,42.89,42.65,42.84,45200.0,21.875,21.993,21.8699,21.9673,45200.0
2007-09-06 11:30:00,42.84,42.97,42.84,42.9,62800.0,21.9673,22.034,21.9673,21.9981,62800.0
2007-09-06 11:40:00,42.88,42.98,42.85,42.96,76000.0,21.9878,22.0391,21.9725,22.0289,76000.0
2007-09-06 11:50:00,42.94,43.1,42.92,43.08,39000.0,22.0186,22.1007,22.0084,22.0904,39000.0
2007-09-06 12:00:00,43.07,43.11,43.06,43.06,22000.0,22.0853,22.1058,22.0801,22.0801,22000.0
2007-09-06 12:10:00,43.07,43.4,43.07,43.37,97800.0,22.0853,22.2545,22.0853,22.2391,97800.0
2007-09-06 12:20:00,43.37,43.38,43.17,43.2,62800.0,22.2391,22.2442,22.1366,22.1519,62800.0
2007-09-06 12:30:00,43.19,43.2,43.06,43.16,56800.0,22.1468,22.1519,22.0801,22.1314,56800.0
2007-09-06 12:40:00,43.16,43.16,42.91,42.95,56000.0,22.1314,22.1314,22.0032,22.0237,56000.0
2007-09-06 12:50:00,42.96,43.13,42.94,43.08,56400.0,22.0289,22.116,22.0186,22.0904,56400.0
2007-09-06 13:00:00,43.07,43.1,42.9,42.9,53400.0,22.0853,22.1007,21.9981,21.9981,53400.0
2007-09-06 13:10:00,42.91,42.91,42.76,42.79,29600.0,22.0032,22.0032,21.9263,21.9417,29600.0
2007-09-06 13:20:00,42.8,42.87,42.77,42.77,21400.0,21.9468,21.9827,21.9314,21.9314,21400.0
2007-09-06 13:30:00,42.79,42.89,42.73,42.86,33800.0,21.9417,21.993,21.9109,21.9776,33800.0
2007-09-06 13:40:00,42.85,42.92,42.81,42.9,52600.0,21.9725,22.0084,21.952,21.9981,52600.0
2007-09-06 13:50:00,42.9,42.97,42.9,42.96,15200.0,21.9981,22.034,21.9981,22.0289,15200.0
2007-09-06 14:00:00,42.95,42.96,42.83,42.85,19800.0,22.0237,22.0289,21.9622,21.9725,19800.0
2007-09-06 14:10:00,42.85,43.0,42.85,42.99,35400.0,21.9725,22.0494,21.9725,22.0443,35400.0
2007-09-06 14:20:00,42.98,43.02,42.94,42.99,24200.0,22.0391,22.0596,22.0186,22.0443,24200.0
2007-09-06 14:30:00,42.95,42.95,42.85,42.91,53000.0,22.0237,22.0237,21.9725,22.0032,53000.0
2007-09-06 14:40:00,42.89,42.95,42.82,42.83,56600.0,21.993,22.0237,21.9571,21.9622,56600.0
2007-09-06 14:50:00,42.84,42.88,42.77,42.88,25000.0,21.9673,21.9878,21.9314,21.9878,25000.0
2007-09-06 15:00:00,42.89,43.12,42.89,43.05,47200.0,21.993,22.1109,21.993,22.075,47200.0
2007-09-06 15:10:00,43.04,43.08,43.01,43.02,60200.0,22.0699,22.0904,22.0545,22.0596,60200.0
2007-09-06 15:20:00,43.02,43.16,43.01,43.13,49000.0,22.0596,22.1314,22.0545,22.116,49000.0
2007-09-06 15:30:00,43.13,43.14,43.0,43.0,53600.0,22.116,22.1212,22.0494,22.0494,53600.0
2007-09-06 15:40:00,43.01,43.13,42.92,43.13,107800.0,22.0545,22.116,22.0084,22.116,107800.0
2007-09-06 15:50:00,43.15,43.27,43.11,43.2,193200.0,22.1263,22.1878,22.1058,22.1519,193200.0
2007-09-07 09:30:00,42.73,42.78,42.33,42.4,131800.0,21.9109,21.9366,21.7058,21.7417,131800.0
2007-09-07 09:40:00,42.44,42.65,42.3,42.49,129200.0,21.7622,21.8699,21.6904,21.7879,129200.0
2007-09-07 09:50:00,42.44,42.49,42.12,42.12,109400.0,21.7622,21.7879,21.5981,21.5981,109400.0
2007-09-07 10:00:00,42.12,42.29,42.1,42.26,149400.0,21.5981,21.6853,21.5879,21.6699,149400.0
2007-09-07 10:10:00,42.29,42.3,42.07,42.17,65800.0,21.6853,21.6904,21.5725,21.6238,65800.0
2007-09-07 10:20:00,42.17,42.24,41.9,41.97,131600.0,21.6238,21.6597,21.4853,21.5212,131600.0
2007-09-07 10:30:00,41.95,42.04,41.79,41.8,128400.0,21.511,21.5571,21.4289,21.434,128400.0
2007-09-07 10:40:00,41.77,42.0,41.77,41.96,128600.0,21.4187,21.5366,21.4187,21.5161,128600.0
2007-09-07 10:50:00,41.96,42.05,41.95,41.97,61600.0,21.5161,21.5622,21.511,21.5212,61600.0
2007-09-07 11:00:00,41.99,42.03,41.93,41.95,66800.0,21.5315,21.552,21.5007,21.511,66800.0
2007-09-07 11:10:00,41.95,42.02,41.91,41.94,105400.0,21.511,21.5469,21.4905,21.5058,105400.0
2007-09-07 11:20:00,41.93,41.99,41.88,41.96,120600.0,21.5007,21.5315,21.4751,21.5161,120600.0
2007-09-07 11:30:00,41.95,42.13,41.95,42.1,78800.0,21.511,21.6033,21.511,21.5879,78800.0
2007-09-07 11:40:00,42.09,42.23,42.02,42.22,63000.0,21.5828,21.6545,21.5469,21.6494,63000.0
2007-09-07 11:50:00,42.22,42.27,42.07,42.17,76200.0,21.6494,21.6751,21.5725,21.6238,76200.0
2007-09-07 12:00:00,42.18,42.19,42.02,42.09,22800.0,21.6289,21.634,21.5469,21.5828,22800.0
2007-09-07 12:10:00,42.12,42.18,42.04,42.08,199600.0,21.5981,21.6289,21.5571,21.5776,199600.0
2007-09-07 12:20:00,42.08,42.16,42.0,42.09,168000.0,21.5776,21.6186,21.5366,21.5828,168000.0
2007-09-07 12:30:00,42.1,42.19,42.07,42.09,67000.0,21.5879,21.634,21.5725,21.5828,67000.0
2007-09-07 12:40:00,42.08,42.16,42.01,42.07,30000.0,21.5776,21.6186,21.5417,21.5725,30000.0
2007-09-07 12:50:00,42.08,42.17,42.02,42.1,38600.0,21.5776,21.6238,21.5469,21.5879,38600.0
2007-09-07 13:00:00,42.07,42.25,42.07,42.24,29400.0,21.5725,21.6648,21.5725,21.6597,29400.0
2007-09-07 13:10:00,42.25,42.29,42.09,42.12,36600.0,21.6648,21.6853,21.5828,21.5981,36600.0
2007-09-07 13:20:00,42.11,42.11,42.02,42.05,61400.0,21.593,21.593,21.5469,21.5622,61400.0
2007-09-07 13:30:00,42.06,42.13,41.97,42.0,26800.0,21.5674,21.6033,21.5212,21.5366,26800.0
2007-09-07 13:40:00,42.01,42.04,41.88,42.03,106800.0,21.5417,21.5571,21.4751,21.552,106800.0
2007-09-07 13:50:00,42.03,42.1,42.0,42.02,35200.0,21.552,21.5879,21.5366,21.5469,35200.0
2007-09-07 14:00:00,42.01,42.1,41.94,42.07,40000.0,21.5417,21.5879,21.5058,21.5725,40000.0
2007-09-07 14:10:00,42.04,42.17,42.0,42.07,33000.0,21.5571,21.6238,21.5366,21.5725,33000.0
2007-09-07 14:20:00,42.08,42.08,41.95,41.96,22600.0,21.5776,21.5776,21.511,21.5161,22600.0
2007-09-07 14:30:00,41.99,42.0,41.93,41.99,17600.0,21.5315,21.5366,21.5007,21.5315,17600.0
2007-09-07 14:40:00,41.99,42.02,41.92,41.95,29400.0,21.5315,21.5469,21.4956,21.511,29400.0
2007-09-07 14:50:00,41.95,41.96,41.71,41.74,42800.0,21.511,21.5161,21.3879,21.4033,42800.0
2007-09-07 15:00:00,41.73,41.97,41.73,41.83,50600.0,21.3982,21.5212,21.3982,21.4494,50600.0
2007-09-07 15:10:00,41.84,41.92,41.74,41.77,91000.0,21.4546,21.4956,21.4033,21.4187,91000.0
2007-09-07 15:20:00,41.77,42.04,41.44,41.58,229200.0,21.4187,21.5571,21.2494,21.3212,229200.0
2007-09-07 15:30:00,41.58,41.68,41.45,41.49,208600.0,21.3212,21.3725,21.2546,21.2751,208600.0
2007-09-07 15:40:00,41.49,41.71,41.34,41.68,233000.0,21.2751,21.3879,21.1982,21.3725,233000.0
2007-09-07 15:50:00,41.67,42.03,41.67,41.74,423600.0,21.3674,21.552,21.3674,21.4033,423600.0
2007-09-10 09:30:00,41.62,42.05,41.62,41.9,74800.0,21.3417,21.5622,21.3417,21.4853,74800.0
2007-09-10 09:40:00,41.9,41.99,41.77,41.96,43400.0,21.4853,21.5315,21.4187,21.5161,43400.0
2007-09-10 09:50:00,41.99,41.99,41.87,41.91,50200.0,21.5315,21.5315,21.4699,21.4905,50200.0
2007-09-10 10:00:00,41.95,42.34,41.95,42.19,84400.0,21.511,21.7109,21.511,21.634,84400.0
2007-09-10 10:10:00,42.12,42.12,41.88,41.96,36800.0,21.5981,21.5981,21.4751,21.5161,36800.0
2007-09-10 10:20:00,41.95,42.02,41.85,41.9,48200.0,21.511,21.5469,21.4597,21.4853,48200.0
2007-09-10 10:30:00,41.87,41.9,41.72,41.74,33600.0,21.4699,21.4853,21.393,21.4033,33600.0
2007-09-10 10:40:00,41.74,41.74,41.48,41.56,44000.0,21.4033,21.4033,21.27,21.311,44000.0
2007-09-10 10:50:00,41.52,41.67,41.49,41.66,34400.0,21.2905,21.3674,21.2751,21.3623,34400.0
2007-09-10 11:00:00,41.68,41.69,41.52,41.57,33800.0,21.3725,21.3776,21.2905,21.3161,33800.0
2007-09-10 11:10:00,41.53,41.61,41.46,41.55,42200.0,21.2956,21.3366,21.2597,21.3059,42200.0
2007-09-10 11:20:00,41.53,41.65,41.52,41.65,19600.0,21.2956,21.3571,21.2905,21.3571,19600.0
2007-09-10 11:30:00,41.65,41.9,41.58,41.87,74800.0,21.3571,21.4853,21.3212,21.4699,74800.0
2007-09-10 11:40:00,41.88,41.93,41.76,41.88,47600.0,21.4751,21.5007,21.4135,21.4751,47600.0
2007-09-10 11:50:00,41.87,41.88,41.78,41.82,34000.0,21.4699,21.4751,21.4238,21.4443,34000.0
2007-09-10 12:00:00,41.83,41.9,41.77,41.88,43000.0,21.4494,21.4853,21.4187,21.4751,43000.0
2007-09-10 12:10:00,41.88,41.91,41.77,41.9,131400.0,21.4751,21.4905,21.4187,21.4853,131400.0
2007-09-10 12:20:00,41.9,42.12,41.9,42.08,40800.0,21.4853,21.5981,21.4853,21.5776,40800.0
2007-09-10 12:30:00,42.09,42.15,41.92,41.92,47200.0,21.5828,21.6135,21.4956,21.4956,47200.0
2007-09-10 12:40:00,41.92,41.93,41.82,41.85,29400.0,21.4956,21.5007,21.4443,21.4597,29400.0
2007-09-10 12:50:00,41.84,41.92,41.77,41.92,26800.0,21.4546,21.4956,21.4187,21.4956,26800.0
2007-09-10 13:00:00,41.9,41.96,41.88,41.93,25200.0,21.4853,21.5161,21.4751,21.5007,25200.0
2007-09-10 13:10:00,41.96,42.05,41.91,42.04,20800.0,21.5161,21.5622,21.4905,21.5571,20800.0
2007-09-10 13:20:00,42.07,42.07,41.98,42.02,35600.0,21.5725,21.5725,21.5263,21.5469,35600.0
2007-09-10 13:30:00,42.02,42.02,41.88,41.88,50600.0,21.5469,21.5469,21.4751,21.4751,50600.0
2007-09-10 13:40:00,41.88,41.91,41.85,41.88,35800.0,21.4751,21.4905,21.4597,21.4751,35800.0
2007-09-10 13:50:00,41.89,41.92,41.84,41.84,61600.0,21.4802,21.4956,21.4546,21.4546,61600.0
2007-09-10 14:00:00,41.82,41.84,41.69,41.72,30000.0,21.4443,21.4546,21.3776,21.393,30000.0
2007-09-10 14:10:00,41.71,41.81,41.63,41.66,66200.0,21.3879,21.4392,21.3469,21.3623,66200.0
2007-09-10 14:20:00,41.65,41.76,41.63,41.75,117600.0,21.3571,21.4135,21.3469,21.4084,117600.0
2007-09-10 14:30:00,41.74,41.77,41.68,41.69,69800.0,21.4033,21.4187,21.3725,21.3776,69800.0
2007-09-10 14:40:00,41.68,41.78,41.63,41.63,44600.0,21.3725,21.4238,21.3469,21.3469,44600.0
2007-09-10 14:50:00,41.64,41.65,41.51,41.65,44200.0,21.352,21.3571,21.2853,21.3571,44200.0
2007-09-10 15:00:00,41.64,41.81,41.57,41.8,86600.0,21.352,21.4392,21.3161,21.434,86600.0
2007-09-10 15:10:00,41.81,41.85,41.76,41.82,68200.0,21.4392,21.4597,21.4135,21.4443,68200.0
2007-09-10 15:20:00,41.82,42.03,41.81,42.02,121800.0,21.4443,21.552,21.4392,21.5469,121800.0
2007-09-10 15:30:00,42.02,42.15,41.99,42.09,148200.0,21.5469,21.6135,21.5315,21.5828,148200.0
2007-09-10 15:40:00,42.09,42.25,42.03,42.23,120600.0,21.5828,21.6648,21.552,21.6545,120600.0
2007-09-10 15:50:00,42.23,42.26,41.98,41.98,139800.0,21.6545,21.6699,21.5263,21.5263,139800.0
2007-09-11 09:30:00,42.27,42.3,41.98,42.04,48800.0,21.6751,21.6904,21.5263,21.5571,48800.0
2007-09-11 09:40:00,42.02,42.12,41.81,41.99,51600.0,21.5469,21.5981,21.4392,21.5315,51600.0
2007-09-11 09:50:00,41.98,42.04,41.88,41.99,27000.0,21.5263,21.5571,21.4751,21.5315,27000.0
2007-09-11 10:00:00,41.99,42.13,41.93,42.09,50400.0,21.5315,21.6033,21.5007,21.5828,50400.0
2007-09-11 10:10:00,42.09,42.27,42.05,42.25,34400.0,21.5828,21.6751,21.5622,21.6648,34400.0
2007-09-11 10:20:00,42.25,42.49,42.22,42.49,38000.0,21.6648,21.7879,21.6494,21.7879,38000.0
2007-09-11 10:30:00,42.49,42.59,42.46,42.52,82200.0,21.7879,21.8391,21.7725,21.8032,82200.0
2007-09-11 10:40:00,42.55,42.67,42.52,42.63,38400.0,21.8186,21.8802,21.8032,21.8597,38400.0
2007-09-11 10:50:00,42.64,42.7,42.57,42.7,35400.0,21.8648,21.8955,21.8289,21.8955,35400.0
2007-09-11 11:00:00,42.69,42.75,42.48,42.48,61400.0,21.8904,21.9212,21.7827,21.7827,61400.0
2007-09-11 11:10:00,42.48,42.6,42.44,42.6,60000.0,21.7827,21.8443,21.7622,21.8443,60000.0
2007-09-11 11:20:00,42.6,42.69,42.49,42.65,84600.0,21.8443,21.8904,21.7879,21.8699,84600.0
2007-09-11 11:30:00,42.68,42.77,42.65,42.74,41200.0,21.8853,21.9314,21.8699,21.9161,41200.0
2007-09-11 11:40:00,42.74,42.74,42.55,42.68,64000.0,21.9161,21.9161,21.8186,21.8853,64000.0
2007-09-11 11:50:00,42.72,42.74,42.6,42.6,29200.0,21.9058,21.9161,21.8443,21.8443,29200.0
2007-09-11 12:00:00,42.6,42.61,42.52,42.54,32400.0,21.8443,21.8494,21.8032,21.8135,32400.0
2007-09-11 12:10:00,42.54,42.58,42.51,42.55,31400.0,21.8135,21.834,21.7981,21.8186,31400.0
2007-09-11 12:20:00,42.55,42.56,42.52,42.55,20200.0,21.8186,21.8238,21.8032,21.8186,20200.0
2007-09-11 12:30:00,42.55,42.72,42.52,42.69,33200.0,21.8186,21.9058,21.8032,21.8904,33200.0
2007-09-11 12:40:00,42.7,42.74,42.69,42.7,21600.0,21.8955,21.9161,21.8904,21.8955,21600.0
2007-09-11 12:50:00,42.7,42.72,42.68,42.72,35200.0,21.8955,21.9058,21.8853,21.9058,35200.0
2007-09-11 13:00:00,42.72,42.73,42.63,42.65,39000.0,21.9058,21.9109,21.8597,21.8699,39000.0
2007-09-11 13:10:00,42.65,42.67,42.49,42.49,54800.0,21.8699,21.8802,21.7879,21.7879,54800.0
2007-09-11 13:20:00,42.5,42.55,42.48,42.52,24000.0,21.793,21.8186,21.7827,21.8032,24000.0
2007-09-11 13:30:00,42.54,42.6,42.45,42.55,45800.0,21.8135,21.8443,21.7674,21.8186,45800.0
2007-09-11 13:40:00,42.52,42.6,42.47,42.49,38600.0,21.8032,21.8443,21.7776,21.7879,38600.0
2007-09-11 13:50:00,42.49,42.56,42.45,42.49,76200.0,21.7879,21.8238,21.7674,21.7879,76200.0
2007-09-11 14:00:00,42.49,42.65,42.47,42.65,35800.0,21.7879,21.8699,21.7776,21.8699,35800.0
2007-09-11 14:10:00,42.65,42.77,42.61,42.72,40200.0,21.8699,21.9314,21.8494,21.9058,40200.0
2007-09-11 14:20:00,42.72,42.79,42.72,42.79,38800.0,21.9058,21.9417,21.9058,21.9417,38800.0
2007-09-11 14:30:00,42.79,42.8,42.68,42.74,40800.0,21.9417,21.9468,21.8853,21.9161,40800.0
2007-09-11 14:40:00,42.75,42.8,42.71,42.72,41000.0,21.9212,21.9468,21.9007,21.9058,41000.0
2007-09-11 14:50:00,42.71,42.83,42.66,42.81,56000.0,21.9007,21.9622,21.875,21.952,56000.0
2007-09-11 15:00:00,42.8,42.82,42.7,42.72,57600.0,21.9468,21.9571,21.8955,21.9058,57600.0
2007-09-11 15:10:00,42.74,42.84,42.69,42.82,47200.0,21.9161,21.9673,21.8904,21.9571,47200.0
2007-09-11 15:20:00,42.8,42.82,42.63,42.65,53000.0,21.9468,21.9571,21.8597,21.8699,53000.0
2007-09-11 15:30:00,42.63,42.77,42.55,42.59,83600.0,21.8597,21.9314,21.8186,21.8391,83600.0
2007-09-11 15:40:00,42.58,42.58,42.45,42.55,95800.0,21.834,21.834,21.7674,21.8186,95800.0
2007-09-11 15:50:00,42.54,42.79,42.52,42.79,113400.0,21.8135,21.9417,21.8032,21.9417,113400.0
2007-09-12 09:30:00,42.62,42.74,42.24,42.41,57000.0,21.8545,21.9161,21.6597,21.7468,57000.0
2007-09-12 09:40:00,42.42,42.54,42.27,42.41,35000.0,21.752,21.8135,21.6751,21.7468,35000.0
2007-09-12 09:50:00,42.41,42.56,42.38,42.53,45400.0,21.7468,21.8238,21.7315,21.8084,45400.0
2007-09-12 10:00:00,42.5,42.57,42.38,42.5,35800.0,21.793,21.8289,21.7315,21.793,35800.0
2007-09-12 10:10:00,42.5,42.58,42.4,42.43,29800.0,21.793,21.834,21.7417,21.7571,29800.0
2007-09-12 10:20:00,42.45,42.59,42.44,42.46,24400.0,21.7674,21.8391,21.7622,21.7725,24400.0
2007-09-12 10:30:00,42.46,42.59,42.4,42.55,32800.0,21.7725,21.8391,21.7417,21.8186,32800.0
2007-09-12 10:40:00,42.57,42.62,42.52,42.52,24600.0,21.8289,21.8545,21.8032,21.8032,24600.0
2007-09-12 10:50:00,42.52,42.56,42.47,42.47,25200.0,21.8032,21.8238,21.7776,21.7776,25200.0
2007-09-12 11:00:00,42.49,42.63,42.49,42.6,49200.0,21.7879,21.8597,21.7879,21.8443,49200.0
2007-09-12 11:10:00,42.62,42.92,42.58,42.9,35800.0,21.8545,22.0084,21.834,21.9981,35800.0
2007-09-12 11:20:00,42.91,42.95,42.84,42.92,28200.0,22.0032,22.0237,21.9673,22.0084,28200.0
2007-09-12 11:30:00,42.91,42.93,42.82,42.85,92600.0,22.0032,22.0135,21.9571,21.9725,92600.0
2007-09-12 11:40:00,42.85,42.95,42.81,42.87,39600.0,21.9725,22.0237,21.952,21.9827,39600.0
2007-09-12 11:50:00,42.88,42.93,42.8,42.8,31400.0,21.9878,22.0135,21.9468,21.9468,31400.0
2007-09-12 12:00:00,42.82,42.84,42.72,42.8,25600.0,21.9571,21.9673,21.9058,21.9468,25600.0
2007-09-12 12:10:00,42.82,42.84,42.71,42.71,28200.0,21.9571,21.9673,21.9007,21.9007,28200.0
2007-09-12 12:20:00,42.71,42.71,42.54,42.58,27200.0,21.9007,21.9007,21.8135,21.834,27200.0
2007-09-12 12:30:00,42.58,42.63,42.55,42.63,18600.0,21.834,21.8597,21.8186,21.8597,18600.0
2007-09-12 12:40:00,42.63,42.74,42.5,42.67,33400.0,21.8597,21.9161,21.793,21.8802,33400.0
2007-09-12 12:50:00,42.67,42.69,42.6,42.64,26600.0,21.8802,21.8904,21.8443,21.8648,26600.0
2007-09-12 13:00:00,42.63,42.63,42.46,42.52,36400.0,21.8597,21.8597,21.7725,21.8032,36400.0
2007-09-12 13:10:00,42.5,42.56,42.46,42.5,37800.0,21.793,21.8238,21.7725,21.793,37800.0
2007-09-12 13:20:00,42.49,42.54,42.48,42.52,22400.0,21.7879,21.8135,21.7827,21.8032,22400.0
2007-09-12 13:30:00,42.52,42.56,42.48,42.55,41400.0,21.8032,21.8238,21.7827,21.8186,41400.0
2007-09-12 13:40:00,42.53,42.63,42.51,42.57,28600.0,21.8084,21.8597,21.7981,21.8289,28600.0
2007-09-12 13:50:00,42.56,42.67,42.54,42.56,38000.0,21.8238,21.8802,21.8135,21.8238,38000.0
2007-09-12 14:00:00,42.57,42.76,42.55,42.76,41600.0,21.8289,21.9263,21.8186,21.9263,41600.0
2007-09-12 14:10:00,42.76,42.8,42.65,42.7,33400.0,21.9263,21.9468,21.8699,21.8955,33400.0
2007-09-12 14:20:00,42.7,42.79,42.68,42.72,44400.0,21.8955,21.9417,21.8853,21.9058,44400.0
2007-09-12 14:30:00,42.71,42.82,42.67,42.7,42800.0,21.9007,21.9571,21.8802,21.8955,42800.0
2007-09-12 14:40:00,42.71,42.79,42.71,42.72,35000.0,21.9007,21.9417,21.9007,21.9058,35000.0
2007-09-12 14:50:00,42.73,42.75,42.67,42.74,37400.0,21.9109,21.9212,21.8802,21.9161,37400.0
2007-09-12 15:00:00,42.76,42.77,42.59,42.59,44800.0,21.9263,21.9314,21.8391,21.8391,44800.0
2007-09-12 15:10:00,42.59,42.68,42.58,42.62,48800.0,21.8391,21.8853,21.834,21.8545,48800.0
2007-09-12 15:20:00,42.62,42.66,42.55,42.57,32000.0,21.8545,21.875,21.8186,21.8289,32000.0
2007-09-12 15:30:00,42.54,42.59,42.49,42.53,44600.0,21.8135,21.8391,21.7879,21.8084,44600.0
2007-09-12 15:40:00,42.53,42.64,42.52,42.58,74400.0,21.8084,21.8648,21.8032,21.834,74400.0
2007-09-12 15:50:00,42.58,42.61,42.44,42.48,111800.0,21.834,21.8494,21.7622,21.7827,111800.0
2007-09-13 09:30:00,42.92,43.17,42.92,42.94,89400.0,22.0084,22.1366,22.0084,22.0186,89400.0
2007-09-13 09:40:00,42.94,43.01,42.85,42.88,70400.0,22.0186,22.0545,21.9725,21.9878,70400.0
2007-09-13 09:50:00,42.87,42.99,42.77,42.77,76200.0,21.9827,22.0443,21.9314,21.9314,76200.0
2007-09-13 10:00:00,42.79,42.95,42.79,42.85,38600.0,21.9417,22.0237,21.9417,21.9725,38600.0
2007-09-13 10:10:00,42.85,42.88,42.81,42.85,21000.0,21.9725,21.9878,21.952,21.9725,21000.0
2007-09-13 10:20:00,42.87,42.9,42.82,42.83,11800.0,21.9827,21.9981,21.9571,21.9622,11800.0
2007-09-13 10:30:00,42.82,42.97,42.82,42.93,37600.0,21.9571,22.034,21.9571,22.0135,37600.0
2007-09-13 10:40:00,42.93,42.96,42.91,42.91,31400.0,22.0135,22.0289,22.0032,22.0032,31400.0
2007-09-13 10:50:00,42.91,42.96,42.85,42.9,99800.0,22.0032,22.0289,21.9725,21.9981,99800.0
2007-09-13 11:00:00,42.88,42.95,42.75,42.78,19000.0,21.9878,22.0237,21.9212,21.9366,19000.0
2007-09-13 11:10:00,42.77,42.88,42.77,42.78,14200.0,21.9314,21.9878,21.9314,21.9366,14200.0
2007-09-13 11:20:00,42.81,42.88,42.81,42.83,10200.0,21.952,21.9878,21.952,21.9622,10200.0
2007-09-13 11:30:00,42.82,42.82,42.63,42.67,25600.0,21.9571,21.9571,21.8597,21.8802,25600.0
2007-09-13 11:40:00,42.66,42.68,42.63,42.64,14200.0,21.875,21.8853,21.8597,21.8648,14200.0
2007-09-13 11:50:00,42.63,42.68,42.6,42.66,13800.0,21.8597,21.8853,21.8443,21.875,13800.0
2007-09-13 12:00:00,42.63,42.67,42.56,42.6,22800.0,21.8597,21.8802,21.8238,21.8443,22800.0
2007-09-13 12:10:00,42.59,42.63,42.56,42.6,17600.0,21.8391,21.8597,21.8238,21.8443,17600.0
2007-09-13 12:20:00,42.6,42.74,42.59,42.72,26400.0,21.8443,21.9161,21.8391,21.9058,26400.0
2007-09-13 12:30:00,42.74,42.75,42.65,42.66,19600.0,21.9161,21.9212,21.8699,21.875,19600.0
2007-09-13 12:40:00,42.68,42.75,42.65,42.7,17200.0,21.8853,21.9212,21.8699,21.8955,17200.0
2007-09-13 12:50:00,42.7,42.82,42.7,42.82,20400.0,21.8955,21.9571,21.8955,21.9571,20400.0
2007-09-13 13:00:00,42.81,42.93,42.77,42.85,29200.0,21.952,22.0135,21.9314,21.9725,29200.0
2007-09-13 13:10:00,42.84,42.9,42.81,42.87,14800.0,21.9673,21.9981,21.952,21.9827,14800.0
2007-09-13 13:20:00,42.9,43.02,42.88,42.99,43400.0,21.9981,22.0596,21.9878,22.0443,43400.0
2007-09-13 13:30:00,42.99,43.02,42.96,42.96,13000.0,22.0443,22.0596,22.0289,22.0289,13000.0
2007-09-13 13:40:00,42.96,43.04,42.96,42.98,16000.0,22.0289,22.0699,22.0289,22.0391,16000.0
2007-09-13 13:50:00,42.98,43.02,42.93,42.96,21800.0,22.0391,22.0596,22.0135,22.0289,21800.0
2007-09-13 14:00:00,42.95,43.03,42.95,42.98,21800.0,22.0237,22.0648,22.0237,22.0391,21800.0
2007-09-13 14:10:00,42.98,43.05,42.9,42.94,43000.0,22.0391,22.075,21.9981,22.0186,43000.0
2007-09-13 14:20:00,42.96,43.04,42.89,42.91,46800.0,22.0289,22.0699,21.993,22.0032,46800.0
2007-09-13 14:30:00,42.92,43.02,42.91,42.97,28800.0,22.0084,22.0596,22.0032,22.034,28800.0
2007-09-13 14:40:00,42.98,43.01,42.92,42.99,47400.0,22.0391,22.0545,22.0084,22.0443,47400.0
2007-09-13 14:50:00,42.97,43.05,42.94,43.05,37200.0,22.034,22.075,22.0186,22.075,37200.0
2007-09-13 15:00:00,43.05,43.1,42.95,42.97,45800.0,22.075,22.1007,22.0237,22.034,45800.0
2007-09-13 15:10:00,42.99,43.03,42.85,42.85,69400.0,22.0443,22.0648,21.9725,21.9725,69400.0
2007-09-13 15:20:00,42.85,42.92,42.78,42.89,34000.0,21.9725,22.0084,21.9366,21.993,34000.0
2007-09-13 15:30:00,42.88,42.94,42.85,42.88,29000.0,21.9878,22.0186,21.9725,21.9878,29000.0
2007-09-13 15:40:00,42.89,42.94,42.67,42.75,91000.0,21.993,22.0186,21.8802,21.9212,91000.0
2007-09-13 15:50:00,42.75,42.94,42.74,42.83,98000.0,21.9212,22.0186,21.9161,21.9622,98000.0
2007-09-14 09:30:00,42.52,42.94,42.49,42.69,57000.0,21.8032,22.0186,21.7879,21.8904,57000.0
2007-09-14 09:40:00,42.72,42.74,42.48,42.6,68000.0,21.9058,21.9161,21.7827,21.8443,68000.0
2007-09-14 09:50:00,42.6,42.85,42.58,42.85,59600.0,21.8443,21.9725,21.834,21.9725,59600.0
2007-09-14 10:00:00,42.87,43.1,42.87,43.1,96800.0,21.9827,22.1007,21.9827,22.1007,96800.0
2007-09-14 10:10:00,43.1,43.11,43.04,43.07,31800.0,22.1007,22.1058,22.0699,22.0853,31800.0
2007-09-14 10:20:00,43.06,43.14,43.05,43.1,23200.0,22.0801,22.1212,22.075,22.1007,23200.0
2007-09-14 10:30:00,43.15,43.15,43.05,43.08,23800.0,22.1263,22.1263,22.075,22.0904,23800.0
2007-09-14 10:40:00,43.05,43.11,42.97,43.1,18800.0,22.075,22.1058,22.034,22.1007,18800.0
2007-09-14 10:50:00,43.07,43.17,43.06,43.16,33000.0,22.0853,22.1366,22.0801,22.1314,33000.0
2007-09-14 11:00:00,43.15,43.22,43.1,43.1,17000.0,22.1263,22.1622,22.1007,22.1007,17000.0
2007-09-14 11:10:00,43.1,43.12,42.95,42.98,43200.0,22.1007,22.1109,22.0237,22.0391,43200.0
2007-09-14 11:20:00,42.97,42.99,42.9,42.98,17000.0,22.034,22.0443,21.9981,22.0391,17000.0
2007-09-14 11:30:00,42.98,43.0,42.95,42.96,35400.0,22.0391,22.0494,22.0237,22.0289,35400.0
2007-09-14 11:40:00,42.95,42.98,42.9,42.95,39200.0,22.0237,22.0391,21.9981,22.0237,39200.0
2007-09-14 11:50:00,42.96,42.99,42.92,42.95,21400.0,22.0289,22.0443,22.0084,22.0237,21400.0
2007-09-14 12:00:00,42.97,43.0,42.87,42.87,46400.0,22.034,22.0494,21.9827,21.9827,46400.0
2007-09-14 12:10:00,42.88,42.88,42.85,42.88,10200.0,21.9878,21.9878,21.9725,21.9878,10200.0
2007-09-14 12:20:00,42.85,42.88,42.83,42.85,8200.0,21.9725,21.9878,21.9622,21.9725,8200.0
2007-09-14 12:30:00,42.87,42.89,42.83,42.84,8000.0,21.9827,21.993,21.9622,21.9673,8000.0
2007-09-14 12:40:00,42.83,42.88,42.75,42.77,16600.0,21.9622,21.9878,21.9212,21.9314,16600.0
2007-09-14 12:50:00,42.77,42.85,42.77,42.78,13800.0,21.9314,21.9725,21.9314,21.9366,13800.0
2007-09-14 13:00:00,42.8,42.84,42.73,42.76,17000.0,21.9468,21.9673,21.9109,21.9263,17000.0
2007-09-14 13:10:00,42.8,42.87,42.8,42.87,3200.0,21.9468,21.9827,21.9468,21.9827,3200.0
2007-09-14 13:20:00,42.88,43.0,42.87,42.99,15000.0,21.9878,22.0494,21.9827,22.0443,15000.0
2007-09-14 13:30:00,42.98,42.99,42.91,42.92,12400.0,22.0391,22.0443,22.0032,22.0084,12400.0
2007-09-14 13:40:00,42.93,42.98,42.92,42.98,7000.0,22.0135,22.0391,22.0084,22.0391,7000.0
2007-09-14 13:50:00,42.98,42.99,42.92,42.96,17400.0,22.0391,22.0443,22.0084,22.0289,17400.0
2007-09-14 14:00:00,42.95,42.99,42.9,42.9,44800.0,22.0237,22.0443,21.9981,21.9981,44800.0
2007-09-14 14:10:00,42.9,42.96,42.85,42.86,219400.0,21.9981,22.0289,21.9725,21.9776,219400.0
2007-09-14 14:20:00,42.87,42.91,42.77,42.82,86000.0,21.9827,22.0032,21.9314,21.9571,86000.0
2007-09-14 14:30:00,42.82,42.88,42.8,42.85,16000.0,21.9571,21.9878,21.9468,21.9725,16000.0
2007-09-14 14:40:00,42.85,42.9,42.78,42.85,26000.0,21.9725,21.9981,21.9366,21.9725,26000.0
2007-09-14 14:50:00,42.87,42.93,42.71,42.74,26000.0,21.9827,22.0135,21.9007,21.9161,26000.0
2007-09-14 15:00:00,42.77,42.84,42.74,42.8,73000.0,21.9314,21.9673,21.9161,21.9468,73000.0
2007-09-14 15:10:00,42.8,42.91,42.76,42.85,17000.0,21.9468,22.0032,21.9263,21.9725,17000.0
2007-09-14 15:20:00,42.84,42.95,42.84,42.91,19800.0,21.9673,22.0237,21.9673,22.0032,19800.0
2007-09-14 15:30:00,42.9,42.93,42.88,42.9,33800.0,21.9981,22.0135,21.9878,21.9981,33800.0
2007-09-14 15:40:00,42.92,42.98,42.91,42.94,77000.0,22.0084,22.0391,22.0032,22.0186,77000.0
2007-09-14 15:50:00,42.95,42.99,42.91,42.99,80200.0,22.0237,22.0443,22.0032,22.0443,80200.0
2007-09-17 09:30:00,42.7,42.86,42.52,42.68,43200.0,21.8955,21.9776,21.8032,21.8853,43200.0
2007-09-17 09:40:00,42.68,42.85,42.57,42.8,34600.0,21.8853,21.9725,21.8289,21.9468,34600.0
2007-09-17 09:50:00,42.76,42.92,42.74,42.83,24000.0,21.9263,22.0084,21.9161,21.9622,24000.0
2007-09-17 10:00:00,42.85,42.95,42.81,42.91,29800.0,21.9725,22.0237,21.952,22.0032,29800.0
2007-09-17 10:10:00,42.92,42.92,42.79,42.88,28600.0,22.0084,22.0084,21.9417,21.9878,28600.0
2007-09-17 10:20:00,42.86,42.87,42.74,42.74,27800.0,21.9776,21.9827,21.9161,21.9161,27800.0
2007-09-17 10:30:00,42.77,42.78,42.65,42.69,24600.0,21.9314,21.9366,21.8699,21.8904,24600.0
2007-09-17 10:40:00,42.69,42.76,42.65,42.72,36600.0,21.8904,21.9263,21.8699,21.9058,36600.0
2007-09-17 10:50:00,42.7,42.73,42.68,42.69,21200.0,21.8955,21.9109,21.8853,21.8904,21200.0
2007-09-17 11:00:00,42.7,42.74,42.68,42.71,122800.0,21.8955,21.9161,21.8853,21.9007,122800.0
2007-09-17 11:10:00,42.73,42.8,42.73,42.77,20800.0,21.9109,21.9468,21.9109,21.9314,20800.0
2007-09-17 11:20:00,42.77,42.77,42.7,42.72,45200.0,21.9314,21.9314,21.8955,21.9058,45200.0
2007-09-17 11:30:00,42.7,42.76,42.69,42.73,34600.0,21.8955,21.9263,21.8904,21.9109,34600.0
2007-09-17 11:40:00,42.73,42.74,42.71,42.72,16400.0,21.9109,21.9161,21.9007,21.9058,16400.0
2007-09-17 11:50:00,42.73,42.77,42.71,42.77,49200.0,21.9109,21.9314,21.9007,21.9314,49200.0
2007-09-17 12:00:00,42.76,42.81,42.72,42.81,57800.0,21.9263,21.952,21.9058,21.952,57800.0
2007-09-17 12:10:00,42.79,42.8,42.73,42.77,26400.0,21.9417,21.9468,21.9109,21.9314,26400.0
2007-09-17 12:20:00,42.77,42.89,42.75,42.88,22200.0,21.9314,21.993,21.9212,21.9878,22200.0
2007-09-17 12:30:00,42.87,42.99,42.87,42.99,19800.0,21.9827,22.0443,21.9827,22.0443,19800.0
2007-09-17 12:40:00,42.99,43.01,42.92,42.97,24200.0,22.0443,22.0545,22.0084,22.034,24200.0
2007-09-17 12:50:00,42.99,43.0,42.88,42.91,29200.0,22.0443,22.0494,21.9878,22.0032,29200.0
2007-09-17 13:00:00,42.92,42.99,42.86,42.95,23000.0,22.0084,22.0443,21.9776,22.0237,23000.0
2007-09-17 13:10:00,42.95,42.99,42.94,42.98,22600.0,22.0237,22.0443,22.0186,22.0391,22600.0
2007-09-17 13:20:00,42.99,43.02,42.97,43.02,17200.0,22.0443,22.0596,22.034,22.0596,17200.0
2007-09-17 13:30:00,43.01,43.01,42.92,42.96,25400.0,22.0545,22.0545,22.0084,22.0289,25400.0
2007-09-17 13:40:00,42.96,43.07,42.95,43.07,21600.0,22.0289,22.0853,22.0237,22.0853,21600.0
2007-09-17 13:50:00,43.04,43.06,42.99,43.01,25200.0,22.0699,22.0801,22.0443,22.0545,25200.0
2007-09-17 14:00:00,43.0,43.05,42.99,43.01,37600.0,22.0494,22.075,22.0443,22.0545,37600.0
2007-09-17 14:10:00,43.01,43.05,42.99,43.04,37000.0,22.0545,22.075,22.0443,22.0699,37000.0
2007-09-17 14:20:00,43.04,43.09,43.0,43.07,74200.0,22.0699,22.0955,22.0494,22.0853,74200.0
2007-09-17 14:30:00,43.07,43.14,43.06,43.12,45800.0,22.0853,22.1212,22.0801,22.1109,45800.0
2007-09-17 14:40:00,43.12,43.19,43.12,43.15,40800.0,22.1109,22.1468,22.1109,22.1263,40800.0
2007-09-17 14:50:00,43.14,43.17,43.1,43.16,39600.0,22.1212,22.1366,22.1007,22.1314,39600.0
2007-09-17 15:00:00,43.15,43.17,43.12,43.16,36000.0,22.1263,22.1366,22.1109,22.1314,36000.0
2007-09-17 15:10:00,43.17,43.26,43.17,43.26,59200.0,22.1366,22.1827,22.1366,22.1827,59200.0
2007-09-17 15:20:00,43.24,43.29,43.21,43.24,37200.0,22.1724,22.1981,22.1571,22.1724,37200.0
2007-09-17 15:30:00,43.23,43.23,43.09,43.17,92200.0,22.1673,22.1673,22.0955,22.1366,92200.0
2007-09-17 15:40:00,43.15,43.16,43.09,43.16,68800.0,22.1263,22.1314,22.0955,22.1314,68800.0
2007-09-17 15:50:00,43.16,43.33,43.15,43.19,106200.0,22.1314,22.2186,22.1263,22.1468,106200.0
2007-09-18 09:30:00,43.36,43.54,43.3,43.48,56600.0,22.234,22.3263,22.2032,22.2955,56600.0
2007-09-18 09:40:00,43.55,43.59,43.45,43.49,37600.0,22.3314,22.3519,22.2801,22.3006,37600.0
2007-09-18 09:50:00,43.52,43.6,43.43,43.6,43600.0,22.316,22.357,22.2699,22.357,43600.0
2007-09-18 10:00:00,43.59,43.67,43.56,43.64,62400.0,22.3519,22.3929,22.3365,22.3776,62400.0
2007-09-18 10:10:00,43.63,43.7,43.6,43.7,51600.0,22.3724,22.4083,22.357,22.4083,51600.0
2007-09-18 10:20:00,43.7,43.74,43.67,43.73,36600.0,22.4083,22.4288,22.3929,22.4237,36600.0
2007-09-18 10:30:00,43.72,43.73,43.64,43.68,49000.0,22.4186,22.4237,22.3776,22.3981,49000.0
2007-09-18 10:40:00,43.68,43.73,43.68,43.73,28400.0,22.3981,22.4237,22.3981,22.4237,28400.0
2007-09-18 10:50:00,43.71,43.88,43.69,43.86,43000.0,22.4135,22.5006,22.4032,22.4904,43000.0
2007-09-18 11:00:00,43.84,43.94,43.76,43.85,94200.0,22.4801,22.5314,22.4391,22.4852,94200.0
2007-09-18 11:10:00,43.85,43.96,43.8,43.85,42000.0,22.4852,22.5416,22.4596,22.4852,42000.0
2007-09-18 11:20:00,43.83,43.85,43.74,43.76,41000.0,22.475,22.4852,22.4288,22.4391,41000.0
2007-09-18 11:30:00,43.77,43.78,43.69,43.74,31200.0,22.4442,22.4493,22.4032,22.4288,31200.0
2007-09-18 11:40:00,43.74,43.79,43.68,43.76,21400.0,22.4288,22.4545,22.3981,22.4391,21400.0
2007-09-18 11:50:00,43.76,43.78,43.7,43.72,19400.0,22.4391,22.4493,22.4083,22.4186,19400.0
2007-09-18 12:00:00,43.73,43.73,43.59,43.6,37200.0,22.4237,22.4237,22.3519,22.357,37200.0
2007-09-18 12:10:00,43.6,43.63,43.52,43.52,99000.0,22.357,22.3724,22.316,22.316,99000.0
2007-09-18 12:20:00,43.54,43.65,43.54,43.65,17200.0,22.3263,22.3827,22.3263,22.3827,17200.0
2007-09-18 12:30:00,43.63,43.64,43.61,43.62,30600.0,22.3724,22.3776,22.3622,22.3673,30600.0
2007-09-18 12:40:00,43.62,43.62,43.56,43.56,19600.0,22.3673,22.3673,22.3365,22.3365,19600.0
2007-09-18 12:50:00,43.56,43.59,43.52,43.52,19800.0,22.3365,22.3519,22.316,22.316,19800.0
2007-09-18 13:00:00,43.52,43.55,43.43,43.43,11200.0,22.316,22.3314,22.2699,22.2699,11200.0
2007-09-18 13:10:00,43.44,43.52,43.42,43.5,49000.0,22.275,22.316,22.2647,22.3058,49000.0
2007-09-18 13:20:00,43.51,43.51,43.48,43.49,13200.0,22.3109,22.3109,22.2955,22.3006,13200.0
2007-09-18 13:30:00,43.51,43.52,43.49,43.52,17800.0,22.3109,22.316,22.3006,22.316,17800.0
2007-09-18 13:40:00,43.52,43.57,43.5,43.51,64000.0,22.316,22.3417,22.3058,22.3109,64000.0
2007-09-18 13:50:00,43.51,43.63,43.49,43.63,18800.0,22.3109,22.3724,22.3006,22.3724,18800.0
2007-09-18 14:00:00,43.63,43.71,43.63,43.65,35200.0,22.3724,22.4135,22.3724,22.3827,35200.0
2007-09-18 14:10:00,43.66,44.56,43.4,44.49,180800.0,22.3878,22.8493,22.2545,22.8134,180800.0
2007-09-18 14:20:00,44.49,44.55,44.0,44.43,243400.0,22.8134,22.8442,22.5622,22.7826,243400.0
2007-09-18 14:30:00,44.42,44.76,44.42,44.58,221600.0,22.7775,22.9519,22.7775,22.8596,221600.0
2007-09-18 14:40:00,44.57,44.7,44.42,44.5,133400.0,22.8544,22.9211,22.7775,22.8185,133400.0
2007-09-18 14:50:00,44.49,44.49,44.32,44.43,128600.0,22.8134,22.8134,22.7262,22.7826,128600.0
2007-09-18 15:00:00,44.42,44.56,44.32,44.48,156200.0,22.7775,22.8493,22.7262,22.8083,156200.0
2007-09-18 15:10:00,44.48,44.63,44.41,44.62,208200.0,22.8083,22.8852,22.7724,22.8801,208200.0
2007-09-18 15:20:00,44.62,44.76,44.6,44.71,73200.0,22.8801,22.9519,22.8698,22.9262,73200.0
2007-09-18 15:30:00,44.72,44.82,44.61,44.67,101200.0,22.9314,22.9826,22.8749,22.9057,101200.0
2007-09-18 15:40:00,44.65,44.84,44.6,44.67,201400.0,22.8955,22.9929,22.8698,22.9057,201400.0
2007-09-18 15:50:00,44.68,44.73,44.47,44.68,179800.0,22.9108,22.9365,22.8032,22.9108,179800.0
2007-09-19 09:30:00,44.99,45.0,44.68,44.68,113800.0,23.0698,23.0749,22.9108,22.9108,113800.0
2007-09-19 09:40:00,44.7,45.0,44.7,44.96,118000.0,22.9211,23.0749,22.9211,23.0544,118000.0
2007-09-19 09:50:00,44.94,44.97,44.79,44.85,115200.0,23.0442,23.0595,22.9672,22.998,115200.0
2007-09-19 10:00:00,44.85,44.92,44.72,44.72,62800.0,22.998,23.0339,22.9314,22.9314,62800.0
2007-09-19 10:10:00,44.71,44.83,44.62,44.83,129600.0,22.9262,22.9878,22.8801,22.9878,129600.0
2007-09-19 10:20:00,44.81,44.83,44.71,44.82,229800.0,22.9775,22.9878,22.9262,22.9826,229800.0
2007-09-19 10:30:00,44.81,44.92,44.77,44.85,44000.0,22.9775,23.0339,22.957,22.998,44000.0
2007-09-19 10:40:00,44.85,44.94,44.84,44.89,40800.0,22.998,23.0442,22.9929,23.0185,40800.0
2007-09-19 10:50:00,44.89,45.0,44.88,45.0,52400.0,23.0185,23.0749,23.0134,23.0749,52400.0
2007-09-19 11:00:00,44.98,45.09,44.96,44.98,61600.0,23.0647,23.1211,23.0544,23.0647,61600.0
2007-09-19 11:10:00,44.97,45.13,44.95,45.06,51400.0,23.0595,23.1416,23.0493,23.1057,51400.0
2007-09-19 11:20:00,45.1,45.13,45.03,45.04,42800.0,23.1262,23.1416,23.0903,23.0954,42800.0
2007-09-19 11:30:00,45.03,45.13,45.01,45.06,55800.0,23.0903,23.1416,23.0801,23.1057,55800.0
2007-09-19 11:40:00,45.06,45.17,45.05,45.1,52200.0,23.1057,23.1621,23.1006,23.1262,52200.0
2007-09-19 11:50:00,45.1,45.36,45.09,45.35,52200.0,23.1262,23.2595,23.1211,23.2544,52200.0
2007-09-19 12:00:00,45.34,45.43,45.29,45.4,37800.0,23.2493,23.2954,23.2236,23.28,37800.0
2007-09-19 12:10:00,45.4,45.4,45.3,45.32,61600.0,23.28,23.28,23.2288,23.239,61600.0
2007-09-19 12:20:00,45.33,45.35,45.28,45.28,45600.0,23.2441,23.2544,23.2185,23.2185,45600.0
2007-09-19 12:30:00,45.28,45.29,45.16,45.22,44800.0,23.2185,23.2236,23.157,23.1877,44800.0
2007-09-19 12:40:00,45.22,45.3,45.15,45.28,34400.0,23.1877,23.2288,23.1518,23.2185,34400.0
2007-09-19 12:50:00,45.27,45.46,45.27,45.43,32600.0,23.2134,23.3108,23.2134,23.2954,32600.0
2007-09-19 13:00:00,45.43,45.43,45.23,45.26,32800.0,23.2954,23.2954,23.1929,23.2083,32800.0
2007-09-19 13:10:00,45.26,45.38,45.26,45.38,31400.0,23.2083,23.2698,23.2083,23.2698,31400.0
2007-09-19 13:20:00,45.37,45.37,45.27,45.3,34800.0,23.2647,23.2647,23.2134,23.2288,34800.0
2007-09-19 13:30:00,45.31,45.34,45.24,45.28,36800.0,23.2339,23.2493,23.198,23.2185,36800.0
2007-09-19 13:40:00,45.27,45.33,45.24,45.3,40800.0,23.2134,23.2441,23.198,23.2288,40800.0
2007-09-19 13:50:00,45.3,45.3,45.13,45.15,34600.0,23.2288,23.2288,23.1416,23.1518,34600.0
2007-09-19 14:00:00,45.15,45.15,44.82,44.83,122600.0,23.1518,23.1518,22.9826,22.9878,122600.0
2007-09-19 14:10:00,44.82,44.85,44.71,44.78,113200.0,22.9826,22.998,22.9262,22.9621,113200.0
2007-09-19 14:20:00,44.77,44.81,44.64,44.79,63600.0,22.957,22.9775,22.8903,22.9672,63600.0
2007-09-19 14:30:00,44.77,44.82,44.72,44.74,48000.0,22.957,22.9826,22.9314,22.9416,48000.0
2007-09-19 14:40:00,44.74,44.76,44.7,44.73,66000.0,22.9416,22.9519,22.9211,22.9365,66000.0
2007-09-19 14:50:00,44.73,44.93,44.71,44.87,57600.0,22.9365,23.039,22.9262,23.0083,57600.0
2007-09-19 15:00:00,44.9,45.0,44.87,44.96,114000.0,23.0237,23.0749,23.0083,23.0544,114000.0
2007-09-19 15:10:00,44.96,45.1,44.94,45.04,125000.0,23.0544,23.1262,23.0442,23.0954,125000.0
2007-09-19 15:20:00,45.06,45.06,44.92,44.93,179600.0,23.1057,23.1057,23.0339,23.039,179600.0
2007-09-19 15:30:00,44.92,44.94,44.78,44.8,114400.0,23.0339,23.0442,22.9621,22.9724,114400.0
2007-09-19 15:40:00,44.79,44.88,44.57,44.6,169800.0,22.9672,23.0134,22.8544,22.8698,169800.0
2007-09-19 15:50:00,44.6,44.88,44.5,44.87,273000.0,22.8698,23.0134,22.8185,23.0083,273000.0
2007-09-20 09:30:00,44.56,44.77,44.32,44.63,176000.0,22.8493,22.957,22.7262,22.8852,176000.0
2007-09-20 09:40:00,44.58,44.59,44.42,44.48,67400.0,22.8596,22.8647,22.7775,22.8083,67400.0
2007-09-20 09:50:00,44.47,44.55,44.45,44.51,138800.0,22.8032,22.8442,22.7929,22.8237,138800.0
2007-09-20 10:00:00,44.5,44.59,44.47,44.52,73600.0,22.8185,22.8647,22.8032,22.8288,73600.0
2007-09-20 10:10:00,44.52,44.69,44.51,44.63,56400.0,22.8288,22.916,22.8237,22.8852,56400.0
2007-09-20 10:20:00,44.63,44.84,44.63,44.68,59000.0,22.8852,22.9929,22.8852,22.9108,59000.0
2007-09-20 10:30:00,44.68,44.78,44.67,44.75,29600.0,22.9108,22.9621,22.9057,22.9467,29600.0
2007-09-20 10:40:00,44.77,44.79,44.57,44.58,108600.0,22.957,22.9672,22.8544,22.8596,108600.0
2007-09-20 10:50:00,44.58,44.65,44.52,44.55,26800.0,22.8596,22.8955,22.8288,22.8442,26800.0
2007-09-20 11:00:00,44.54,44.6,44.52,44.55,30800.0,22.8391,22.8698,22.8288,22.8442,30800.0
2007-09-20 11:10:00,44.55,44.56,44.4,44.4,33400.0,22.8442,22.8493,22.7673,22.7673,33400.0
2007-09-20 11:20:00,44.41,44.41,44.32,44.38,30400.0,22.7724,22.7724,22.7262,22.757,30400.0
2007-09-20 11:30:00,44.35,44.43,44.34,44.36,56200.0,22.7416,22.7826,22.7365,22.7468,56200.0
2007-09-20 11:40:00,44.38,44.49,44.35,44.49,53600.0,22.757,22.8134,22.7416,22.8134,53600.0
2007-09-20 11:50:00,44.52,44.57,44.49,44.51,23400.0,22.8288,22.8544,22.8134,22.8237,23400.0
2007-09-20 12:00:00,44.52,44.6,44.52,44.55,38600.0,22.8288,22.8698,22.8288,22.8442,38600.0
2007-09-20 12:10:00,44.56,44.56,44.38,44.41,19000.0,22.8493,22.8493,22.757,22.7724,19000.0
2007-09-20 12:20:00,44.42,44.48,44.33,44.35,19600.0,22.7775,22.8083,22.7314,22.7416,19600.0
2007-09-20 12:30:00,44.35,44.37,44.29,44.3,63000.0,22.7416,22.7519,22.7109,22.716,63000.0
2007-09-20 12:40:00,44.3,44.3,44.21,44.27,24200.0,22.716,22.716,22.6698,22.7006,24200.0
2007-09-20 12:50:00,44.25,44.29,44.2,44.24,14800.0,22.6903,22.7109,22.6647,22.6852,14800.0
2007-09-20 13:00:00,44.24,44.33,44.24,44.26,31600.0,22.6852,22.7314,22.6852,22.6955,31600.0
2007-09-20 13:10:00,44.26,44.32,44.25,44.29,18600.0,22.6955,22.7262,22.6903,22.7109,18600.0
2007-09-20 13:20:00,44.29,44.3,44.24,44.27,13000.0,22.7109,22.716,22.6852,22.7006,13000.0
2007-09-20 13:30:00,44.29,44.35,44.24,44.33,29800.0,22.7109,22.7416,22.6852,22.7314,29800.0
2007-09-20 13:40:00,44.32,44.43,44.31,44.4,18600.0,22.7262,22.7826,22.7211,22.7673,18600.0
2007-09-20 13:50:00,44.4,44.45,44.33,44.4,55800.0,22.7673,22.7929,22.7314,22.7673,55800.0
2007-09-20 14:00:00,44.37,44.46,44.27,44.28,37000.0,22.7519,22.798,22.7006,22.7057,37000.0
2007-09-20 14:10:00,44.29,44.38,44.21,44.29,32000.0,22.7109,22.757,22.6698,22.7109,32000.0
2007-09-20 14:20:00,44.29,44.33,44.19,44.19,23400.0,22.7109,22.7314,22.6596,22.6596,23400.0
2007-09-20 14:30:00,44.18,44.23,44.09,44.21,44800.0,22.6545,22.6801,22.6083,22.6698,44800.0
2007-09-20 14:40:00,44.2,44.33,44.06,44.06,29800.0,22.6647,22.7314,22.5929,22.5929,29800.0
2007-09-20 14:50:00,44.1,44.16,44.07,44.07,22000.0,22.6134,22.6442,22.598,22.598,22000.0
2007-09-20 15:00:00,44.07,44.08,43.94,43.94,51000.0,22.598,22.6032,22.5314,22.5314,51000.0
2007-09-20 15:10:00,43.96,44.21,43.95,44.19,51600.0,22.5416,22.6698,22.5365,22.6596,51600.0
2007-09-20 15:20:00,44.2,44.25,44.17,44.18,32200.0,22.6647,22.6903,22.6493,22.6545,32200.0
2007-09-20 15:30:00,44.18,44.21,44.11,44.16,72800.0,22.6545,22.6698,22.6186,22.6442,72800.0
2007-09-20 15:40:00,44.17,44.24,44.1,44.16,66800.0,22.6493,22.6852,22.6134,22.6442,66800.0
2007-09-20 15:50:00,44.16,44.24,43.99,43.99,112800.0,22.6442,22.6852,22.557,22.557,112800.0
2007-09-21 09:30:00,44.52,44.68,44.16,44.65,836600.0,22.8288,22.9108,22.6442,22.8955,836600.0
2007-09-21 09:40:00,44.66,44.83,44.55,44.76,80800.0,22.9006,22.9878,22.8442,22.9519,80800.0
2007-09-21 09:50:00,44.74,44.81,44.65,44.68,73800.0,22.9416,22.9775,22.8955,22.9108,73800.0
2007-09-21 10:00:00,44.66,44.89,44.65,44.86,55400.0,22.9006,23.0185,22.8955,23.0031,55400.0
2007-09-21 10:10:00,44.88,44.9,44.74,44.75,47400.0,23.0134,23.0237,22.9416,22.9467,47400.0
2007-09-21 10:20:00,44.75,44.78,44.5,44.55,26000.0,22.9467,22.9621,22.8185,22.8442,26000.0
2007-09-21 10:30:00,44.56,44.56,44.37,44.39,46800.0,22.8493,22.8493,22.7519,22.7621,46800.0
2007-09-21 10:40:00,44.43,44.43,44.24,44.35,31800.0,22.7826,22.7826,22.6852,22.7416,31800.0
2007-09-21 10:50:00,44.35,44.4,44.32,44.4,22200.0,22.7416,22.7673,22.7262,22.7673,22200.0
2007-09-21 11:00:00,44.38,44.5,44.38,44.48,46400.0,22.757,22.8185,22.757,22.8083,46400.0
2007-09-21 11:10:00,44.48,44.51,44.45,44.49,33000.0,22.8083,22.8237,22.7929,22.8134,33000.0
2007-09-21 11:20:00,44.49,44.49,44.42,44.45,52600.0,22.8134,22.8134,22.7775,22.7929,52600.0
2007-09-21 11:30:00,44.44,44.45,44.39,44.42,29200.0,22.7878,22.7929,22.7621,22.7775,29200.0
2007-09-21 11:40:00,44.4,44.47,44.39,44.44,22200.0,22.7673,22.8032,22.7621,22.7878,22200.0
2007-09-21 11:50:00,44.46,44.48,44.4,44.41,24800.0,22.798,22.8083,22.7673,22.7724,24800.0
2007-09-21 12:00:00,44.39,44.43,44.36,44.43,19000.0,22.7621,22.7826,22.7468,22.7826,19000.0
2007-09-21 12:10:00,44.42,44.49,44.41,44.49,13600.0,22.7775,22.8134,22.7724,22.8134,13600.0
2007-09-21 12:20:00,44.48,44.55,44.46,44.52,11800.0,22.8083,22.8442,22.798,22.8288,11800.0
2007-09-21 12:30:00,44.53,44.61,44.52,44.6,17800.0,22.8339,22.8749,22.8288,22.8698,17800.0
2007-09-21 12:40:00,44.6,44.63,44.56,44.6,19800.0,22.8698,22.8852,22.8493,22.8698,19800.0
2007-09-21 12:50:00,44.58,44.64,44.55,44.6,14400.0,22.8596,22.8903,22.8442,22.8698,14400.0
2007-09-21 13:00:00,44.61,44.66,44.6,44.66,6600.0,22.8749,22.9006,22.8698,22.9006,6600.0
2007-09-21 13:10:00,44.63,44.67,44.6,44.66,13800.0,22.8852,22.9057,22.8698,22.9006,13800.0
2007-09-21 13:20:00,44.65,44.74,44.65,44.74,14400.0,22.8955,22.9416,22.8955,22.9416,14400.0
2007-09-21 13:30:00,44.73,44.74,44.68,44.73,19200.0,22.9365,22.9416,22.9108,22.9365,19200.0
2007-09-21 13:40:00,44.74,44.74,44.67,44.7,28800.0,22.9416,22.9416,22.9057,22.9211,28800.0
2007-09-21 13:50:00,44.69,44.7,43.99,44.61,32000.0,22.916,22.9211,22.557,22.8749,32000.0
2007-09-21 14:00:00,44.62,44.62,44.56,44.58,22200.0,22.8801,22.8801,22.8493,22.8596,22200.0
2007-09-21 14:10:00,44.59,44.64,44.51,44.57,21400.0,22.8647,22.8903,22.8237,22.8544,21400.0
2007-09-21 14:20:00,44.59,44.65,44.57,44.62,12000.0,22.8647,22.8955,22.8544,22.8801,12000.0
2007-09-21 14:30:00,44.63,44.67,44.58,44.6,77800.0,22.8852,22.9057,22.8596,22.8698,77800.0
2007-09-21 14:40:00,44.59,44.72,44.57,44.63,41400.0,22.8647,22.9314,22.8544,22.8852,41400.0
2007-09-21 14:50:00,44.64,44.7,44.63,44.65,29800.0,22.8903,22.9211,22.8852,22.8955,29800.0
2007-09-21 15:00:00,44.64,44.74,44.62,44.69,41800.0,22.8903,22.9416,22.8801,22.916,41800.0
2007-09-21 15:10:00,44.68,44.74,44.65,44.68,25800.0,22.9108,22.9416,22.8955,22.9108,25800.0
2007-09-21 15:20:00,44.68,44.68,44.55,44.62,45800.0,22.9108,22.9108,22.8442,22.8801,45800.0
2007-09-21 15:30:00,44.6,44.64,44.56,44.58,53800.0,22.8698,22.8903,22.8493,22.8596,53800.0
2007-09-21 15:40:00,44.59,44.66,44.56,44.6,135200.0,22.8647,22.9006,22.8493,22.8698,135200.0
2007-09-21 15:50:00,44.63,44.63,44.53,44.55,110400.0,22.8852,22.8852,22.8339,22.8442,110400.0
2007-09-24 09:30:00,44.35,44.74,44.35,44.67,81400.0,22.7416,22.9416,22.7416,22.9057,81400.0
2007-09-24 09:40:00,44.61,44.88,44.58,44.85,58800.0,22.8749,23.0134,22.8596,22.998,58800.0
2007-09-24 09:50:00,44.79,44.99,44.77,44.88,139000.0,22.9672,23.0698,22.957,23.0134,139000.0
2007-09-24 10:00:00,44.84,44.97,44.82,44.88,135000.0,22.9929,23.0595,22.9826,23.0134,135000.0
2007-09-24 10:10:00,44.88,45.04,44.88,45.0,61400.0,23.0134,23.0954,23.0134,23.0749,61400.0
2007-09-24 10:20:00,44.99,45.17,44.97,45.12,33200.0,23.0698,23.1621,23.0595,23.1365,33200.0
2007-09-24 10:30:00,45.13,45.31,45.12,45.24,75800.0,23.1416,23.2339,23.1365,23.198,75800.0
2007-09-24 10:40:00,45.24,45.27,45.19,45.22,28600.0,23.198,23.2134,23.1724,23.1877,28600.0
2007-09-24 10:50:00,45.21,45.28,45.21,45.27,44800.0,23.1826,23.2185,23.1826,23.2134,44800.0
2007-09-24 11:00:00,45.27,45.27,45.13,45.2,43600.0,23.2134,23.2134,23.1416,23.1775,43600.0
2007-09-24 11:10:00,45.21,45.3,45.18,45.29,17400.0,23.1826,23.2288,23.1672,23.2236,17400.0
2007-09-24 11:20:00,45.32,45.43,45.3,45.41,30400.0,23.239,23.2954,23.2288,23.2852,30400.0
2007-09-24 11:30:00,45.41,45.42,45.31,45.4,64800.0,23.2852,23.2903,23.2339,23.28,64800.0
2007-09-24 11:40:00,45.4,45.43,45.36,45.38,83000.0,23.28,23.2954,23.2595,23.2698,83000.0
2007-09-24 11:50:00,45.38,45.5,45.35,45.45,58200.0,23.2698,23.3313,23.2544,23.3057,58200.0
2007-09-24 12:00:00,45.45,45.46,45.3,45.32,47600.0,23.3057,23.3108,23.2288,23.239,47600.0
2007-09-24 12:10:00,45.32,45.42,45.32,45.4,36000.0,23.239,23.2903,23.239,23.28,36000.0
2007-09-24 12:20:00,45.38,45.4,45.35,45.38,12400.0,23.2698,23.28,23.2544,23.2698,12400.0
2007-09-24 12:30:00,45.37,45.42,45.35,45.37,30800.0,23.2647,23.2903,23.2544,23.2647,30800.0
2007-09-24 12:40:00,45.35,45.46,45.35,45.45,24000.0,23.2544,23.3108,23.2544,23.3057,24000.0
2007-09-24 12:50:00,45.45,45.46,45.36,45.41,31600.0,23.3057,23.3108,23.2595,23.2852,31600.0
2007-09-24 13:00:00,45.41,45.42,45.35,45.39,21800.0,23.2852,23.2903,23.2544,23.2749,21800.0
2007-09-24 13:10:00,45.41,45.43,45.33,45.38,37400.0,23.2852,23.2954,23.2441,23.2698,37400.0
2007-09-24 13:20:00,45.38,45.38,45.24,45.26,37000.0,23.2698,23.2698,23.198,23.2083,37000.0
2007-09-24 13:30:00,45.26,45.26,45.17,45.24,45200.0,23.2083,23.2083,23.1621,23.198,45200.0
2007-09-24 13:40:00,45.23,45.26,45.05,45.05,39400.0,23.1929,23.2083,23.1006,23.1006,39400.0
2007-09-24 13:50:00,45.05,45.08,44.97,44.99,33600.0,23.1006,23.116,23.0595,23.0698,33600.0
2007-09-24 14:00:00,45.0,45.04,44.95,45.03,25800.0,23.0749,23.0954,23.0493,23.0903,25800.0
2007-09-24 14:10:00,45.02,45.06,45.01,45.05,26600.0,23.0852,23.1057,23.0801,23.1006,26600.0
2007-09-24 14:20:00,45.06,45.07,44.9,44.91,28800.0,23.1057,23.1108,23.0237,23.0288,28800.0
2007-09-24 14:30:00,44.9,45.04,44.86,45.0,31400.0,23.0237,23.0954,23.0031,23.0749,31400.0
2007-09-24 14:40:00,45.03,45.09,44.98,45.02,27200.0,23.0903,23.1211,23.0647,23.0852,27200.0
2007-09-24 14:50:00,45.03,45.06,45.02,45.03,23400.0,23.0903,23.1057,23.0852,23.0903,23400.0
2007-09-24 15:00:00,45.02,45.04,44.91,45.01,47000.0,23.0852,23.0954,23.0288,23.0801,47000.0
2007-09-24 15:10:00,45.02,45.02,44.94,45.0,18400.0,23.0852,23.0852,23.0442,23.0749,18400.0
2007-09-24 15:20:00,45.0,45.04,44.93,44.98,49800.0,23.0749,23.0954,23.039,23.0647,49800.0
2007-09-24 15:30:00,44.99,45.02,44.9,45.02,64600.0,23.0698,23.0852,23.0237,23.0852,64600.0
2007-09-24 15:40:00,45.01,45.04,44.9,44.93,45600.0,23.0801,23.0954,23.0237,23.039,45600.0
2007-09-24 15:50:00,44.96,44.99,44.84,44.95,111800.0,23.0544,23.0698,22.9929,23.0493,111800.0
2007-09-25 09:30:00,44.58,44.88,44.58,44.76,110600.0,22.8596,23.0134,22.8596,22.9519,110600.0
2007-09-25 09:40:00,44.85,45.12,44.76,45.1,60400.0,22.998,23.1365,22.9519,23.1262,60400.0
2007-09-25 09:50:00,45.09,45.13,44.97,45.05,13400.0,23.1211,23.1416,23.0595,23.1006,13400.0
2007-09-25 10:00:00,45.0,45.19,44.96,45.1,49200.0,23.0749,23.1724,23.0544,23.1262,49200.0
2007-09-25 10:10:00,45.1,45.15,45.08,45.15,75200.0,23.1262,23.1518,23.116,23.1518,75200.0
2007-09-25 10:20:00,45.15,45.15,45.08,45.13,50000.0,23.1518,23.1518,23.116,23.1416,50000.0
2007-09-25 10:30:00,45.09,45.13,45.07,45.12,31800.0,23.1211,23.1416,23.1108,23.1365,31800.0
2007-09-25 10:40:00,45.12,45.15,45.07,45.08,17200.0,23.1365,23.1518,23.1108,23.116,17200.0
2007-09-25 10:50:00,45.06,45.06,44.96,44.96,14000.0,23.1057,23.1057,23.0544,23.0544,14000.0
2007-09-25 11:00:00,44.96,45.0,44.88,44.93,83400.0,23.0544,23.0749,23.0134,23.039,83400.0
2007-09-25 11:10:00,44.91,44.93,44.81,44.85,38000.0,23.0288,23.039,22.9775,22.998,38000.0
2007-09-25 11:20:00,44.82,44.82,44.7,44.71,19000.0,22.9826,22.9826,22.9211,22.9262,19000.0
2007-09-25 11:30:00,44.72,44.76,44.67,44.7,14400.0,22.9314,22.9519,22.9057,22.9211,14400.0
2007-09-25 11:40:00,44.71,44.71,44.68,44.69,15400.0,22.9262,22.9262,22.9108,22.916,15400.0
2007-09-25 11:50:00,44.71,44.73,44.58,44.73,52200.0,22.9262,22.9365,22.8596,22.9365,52200.0
2007-09-25 12:00:00,44.71,44.71,44.53,44.62,72800.0,22.9262,22.9262,22.8339,22.8801,72800.0
2007-09-25 12:10:00,44.6,44.62,44.53,44.58,21000.0,22.8698,22.8801,22.8339,22.8596,21000.0
2007-09-25 12:20:00,44.6,44.63,44.57,44.63,16400.0,22.8698,22.8852,22.8544,22.8852,16400.0
2007-09-25 12:30:00,44.6,44.6,44.48,44.48,21800.0,22.8698,22.8698,22.8083,22.8083,21800.0
2007-09-25 12:40:00,44.49,44.63,44.49,44.6,16400.0,22.8134,22.8852,22.8134,22.8698,16400.0
2007-09-25 12:50:00,44.6,44.6,44.45,44.51,25800.0,22.8698,22.8698,22.7929,22.8237,25800.0
2007-09-25 13:00:00,44.51,44.51,44.35,44.37,40200.0,22.8237,22.8237,22.7416,22.7519,40200.0
2007-09-25 13:10:00,44.36,44.52,44.36,44.41,130600.0,22.7468,22.8288,22.7468,22.7724,130600.0
2007-09-25 13:20:00,44.41,44.44,44.37,44.4,26600.0,22.7724,22.7878,22.7519,22.7673,26600.0
2007-09-25 13:30:00,44.39,44.4,44.27,44.38,40800.0,22.7621,22.7673,22.7006,22.757,40800.0
2007-09-25 13:40:00,44.38,44.38,44.33,44.38,26200.0,22.757,22.757,22.7314,22.757,26200.0
2007-09-25 13:50:00,44.38,44.46,44.36,44.4,31200.0,22.757,22.798,22.7468,22.7673,31200.0
2007-09-25 14:00:00,44.4,44.4,44.29,44.37,26000.0,22.7673,22.7673,22.7109,22.7519,26000.0
2007-09-25 14:10:00,44.34,44.39,44.34,44.38,28400.0,22.7365,22.7621,22.7365,22.757,28400.0
2007-09-25 14:20:00,44.37,44.48,44.35,44.45,109200.0,22.7519,22.8083,22.7416,22.7929,109200.0
2007-09-25 14:30:00,44.44,44.47,44.43,44.45,57000.0,22.7878,22.8032,22.7826,22.7929,57000.0
2007-09-25 14:40:00,44.45,44.6,44.44,44.57,42400.0,22.7929,22.8698,22.7878,22.8544,42400.0
2007-09-25 14:50:00,44.58,44.63,44.56,44.62,21800.0,22.8596,22.8852,22.8493,22.8801,21800.0
2007-09-25 15:00:00,44.62,44.63,44.49,44.53,36000.0,22.8801,22.8852,22.8134,22.8339,36000.0
2007-09-25 15:10:00,44.53,44.55,44.45,44.45,24400.0,22.8339,22.8442,22.7929,22.7929,24400.0
2007-09-25 15:20:00,44.46,44.48,44.41,44.47,38800.0,22.798,22.8083,22.7724,22.8032,38800.0
2007-09-25 15:30:00,44.47,44.5,44.43,44.43,34200.0,22.8032,22.8185,22.7826,22.7826,34200.0
2007-09-25 15:40:00,44.43,44.47,44.38,44.4,59400.0,22.7826,22.8032,22.757,22.7673,59400.0
2007-09-25 15:50:00,44.41,44.51,44.38,44.5,89400.0,22.7724,22.8237,22.757,22.8185,89400.0
2007-09-26 09:30:00,44.8,44.93,44.63,44.83,68800.0,22.9724,23.039,22.8852,22.9878,68800.0
2007-09-26 09:40:00,44.82,44.83,44.61,44.64,132200.0,22.9826,22.9878,22.8749,22.8903,132200.0
2007-09-26 09:50:00,44.62,44.77,44.61,44.67,71200.0,22.8801,22.957,22.8749,22.9057,71200.0
2007-09-26 10:00:00,44.69,44.71,44.53,44.64,110000.0,22.916,22.9262,22.8339,22.8903,110000.0
2007-09-26 10:10:00,44.63,44.7,44.54,44.67,36000.0,22.8852,22.9211,22.8391,22.9057,36000.0
2007-09-26 10:20:00,44.71,44.8,44.67,44.77,143600.0,22.9262,22.9724,22.9057,22.957,143600.0
2007-09-26 10:30:00,44.79,44.8,44.65,44.71,93000.0,22.9672,22.9724,22.8955,22.9262,93000.0
2007-09-26 10:40:00,44.71,44.75,44.67,44.7,42000.0,22.9262,22.9467,22.9057,22.9211,42000.0
2007-09-26 10:50:00,44.7,44.75,44.7,44.74,41600.0,22.9211,22.9467,22.9211,22.9416,41600.0
2007-09-26 11:00:00,44.74,44.9,44.74,44.82,56400.0,22.9416,23.0237,22.9416,22.9826,56400.0
2007-09-26 11:10:00,44.82,44.86,44.72,44.84,63000.0,22.9826,23.0031,22.9314,22.9929,63000.0
2007-09-26 11:20:00,44.85,44.85,44.82,44.85,34600.0,22.998,22.998,22.9826,22.998,34600.0
2007-09-26 11:30:00,44.85,44.9,44.84,44.88,43200.0,22.998,23.0237,22.9929,23.0134,43200.0
2007-09-26 11:40:00,44.88,45.0,44.87,44.9,45800.0,23.0134,23.0749,23.0083,23.0237,45800.0
2007-09-26 11:50:00,44.9,44.9,44.74,44.75,43600.0,23.0237,23.0237,22.9416,22.9467,43600.0
2007-09-26 12:00:00,44.77,44.8,44.62,44.62,90400.0,22.957,22.9724,22.8801,22.8801,90400.0
2007-09-26 12:10:00,44.6,44.69,44.6,44.67,19200.0,22.8698,22.916,22.8698,22.9057,19200.0
2007-09-26 12:20:00,44.67,44.69,44.66,44.68,23200.0,22.9057,22.916,22.9006,22.9108,23200.0
2007-09-26 12:30:00,44.68,44.72,44.68,44.68,45800.0,22.9108,22.9314,22.9108,22.9108,45800.0
2007-09-26 12:40:00,44.7,44.7,44.65,44.68,10600.0,22.9211,22.9211,22.8955,22.9108,10600.0
2007-09-26 12:50:00,44.68,44.73,44.67,44.72,46600.0,22.9108,22.9365,22.9057,22.9314,46600.0
2007-09-26 13:00:00,44.71,44.74,44.68,44.69,45000.0,22.9262,22.9416,22.9108,22.916,45000.0
2007-09-26 13:10:00,44.68,44.76,44.68,44.71,21600.0,22.9108,22.9519,22.9108,22.9262,21600.0
2007-09-26 13:20:00,44.71,44.74,44.68,44.7,51200.0,22.9262,22.9416,22.9108,22.9211,51200.0
2007-09-26 13:30:00,44.7,44.72,44.63,44.67,78600.0,22.9211,22.9314,22.8852,22.9057,78600.0
2007-09-26 13:40:00,44.67,44.71,44.52,44.7,91800.0,22.9057,22.9262,22.8288,22.9211,91800.0
2007-09-26 13:50:00,44.68,44.75,44.57,44.69,50600.0,22.9108,22.9467,22.8544,22.916,50600.0
2007-09-26 14:00:00,44.69,44.8,44.69,44.77,35400.0,22.916,22.9724,22.916,22.957,35400.0
2007-09-26 14:10:00,44.77,44.87,44.73,44.83,26000.0,22.957,23.0083,22.9365,22.9878,26000.0
2007-09-26 14:20:00,44.84,44.85,44.77,44.8,31200.0,22.9929,22.998,22.957,22.9724,31200.0
2007-09-26 14:30:00,44.81,44.85,44.78,44.81,23600.0,22.9775,22.998,22.9621,22.9775,23600.0
2007-09-26 14:40:00,44.8,44.82,44.76,44.79,22400.0,22.9724,22.9826,22.9519,22.9672,22400.0
2007-09-26 14:50:00,44.79,44.84,44.72,44.72,52000.0,22.9672,22.9929,22.9314,22.9314,52000.0
2007-09-26 15:00:00,44.71,44.82,44.71,44.82,35000.0,22.9262,22.9826,22.9262,22.9826,35000.0
2007-09-26 15:10:00,44.83,44.95,44.79,44.93,40200.0,22.9878,23.0493,22.9672,23.039,40200.0
2007-09-26 15:20:00,44.94,44.95,44.83,44.9,56800.0,23.0442,23.0493,22.9878,23.0237,56800.0
2007-09-26 15:30:00,44.91,44.92,44.7,44.7,40800.0,23.0288,23.0339,22.9211,22.9211,40800.0
2007-09-26 15:40:00,44.7,44.71,44.6,44.67,51600.0,22.9211,22.9262,22.8698,22.9057,51600.0
2007-09-26 15:50:00,44.67,44.79,44.63,44.76,76200.0,22.9057,22.9672,22.8852,22.9519,76200.0
2007-09-27 09:30:00,44.86,44.97,44.56,44.65,53600.0,23.0031,23.0595,22.8493,22.8955,53600.0
2007-09-27 09:40:00,44.65,44.65,44.45,44.5,41800.0,22.8955,22.8955,22.7929,22.8185,41800.0
2007-09-27 09:50:00,44.54,44.72,44.49,44.66,81000.0,22.8391,22.9314,22.8134,22.9006,81000.0
2007-09-27 10:00:00,44.64,44.7,44.54,44.68,40800.0,22.8903,22.9211,22.8391,22.9108,40800.0
2007-09-27 10:10:00,44.69,44.7,44.48,44.53,63200.0,22.916,22.9211,22.8083,22.8339,63200.0
2007-09-27 10:20:00,44.55,44.63,44.45,44.47,54400.0,22.8442,22.8852,22.7929,22.8032,54400.0
2007-09-27 10:30:00,44.5,44.53,44.36,44.48,208200.0,22.8185,22.8339,22.7468,22.8083,208200.0
2007-09-27 10:40:00,44.48,44.52,44.47,44.48,110800.0,22.8083,22.8288,22.8032,22.8083,110800.0
2007-09-27 10:50:00,44.48,44.58,44.46,44.54,35400.0,22.8083,22.8596,22.798,22.8391,35400.0
2007-09-27 11:00:00,44.54,44.63,44.53,44.63,71800.0,22.8391,22.8852,22.8339,22.8852,71800.0
2007-09-27 11:10:00,44.63,44.67,44.58,44.59,22200.0,22.8852,22.9057,22.8596,22.8647,22200.0
2007-09-27 11:20:00,44.57,44.59,44.37,44.4,17600.0,22.8544,22.8647,22.7519,22.7673,17600.0
2007-09-27 11:30:00,44.37,44.44,44.34,44.36,13600.0,22.7519,22.7878,22.7365,22.7468,13600.0
2007-09-27 11:40:00,44.37,44.4,44.33,44.38,18200.0,22.7519,22.7673,22.7314,22.757,18200.0
2007-09-27 11:50:00,44.38,44.46,44.35,44.41,42400.0,22.757,22.798,22.7416,22.7724,42400.0
2007-09-27 12:00:00,44.42,44.51,44.41,44.43,24200.0,22.7775,22.8237,22.7724,22.7826,24200.0
2007-09-27 12:10:00,44.43,44.51,44.42,44.49,26000.0,22.7826,22.8237,22.7775,22.8134,26000.0
2007-09-27 12:20:00,44.49,44.51,44.48,44.48,26800.0,22.8134,22.8237,22.8083,22.8083,26800.0
2007-09-27 12:30:00,44.48,44.51,44.46,44.46,19000.0,22.8083,22.8237,22.798,22.798,19000.0
2007-09-27 12:40:00,44.44,44.47,44.44,44.46,28400.0,22.7878,22.8032,22.7878,22.798,28400.0
2007-09-27 12:50:00,44.47,44.54,44.43,44.44,29200.0,22.8032,22.8391,22.7826,22.7878,29200.0
2007-09-27 13:00:00,44.43,44.48,44.38,44.44,29200.0,22.7826,22.8083,22.757,22.7878,29200.0
2007-09-27 13:10:00,44.45,44.47,44.44,44.45,12000.0,22.7929,22.8032,22.7878,22.7929,12000.0
2007-09-27 13:20:00,44.46,44.46,44.4,44.42,15000.0,22.798,22.798,22.7673,22.7775,15000.0
2007-09-27 13:30:00,44.43,44.45,44.37,44.37,26400.0,22.7826,22.7929,22.7519,22.7519,26400.0
2007-09-27 13:40:00,44.37,44.42,44.32,44.34,25800.0,22.7519,22.7775,22.7262,22.7365,25800.0
2007-09-27 13:50:00,44.34,44.4,44.31,44.38,24200.0,22.7365,22.7673,22.7211,22.757,24200.0
2007-09-27 14:00:00,44.38,44.54,44.34,44.47,59200.0,22.757,22.8391,22.7365,22.8032,59200.0
2007-09-27 14:10:00,44.48,44.51,44.35,44.35,21800.0,22.8083,22.8237,22.7416,22.7416,21800.0
2007-09-27 14:20:00,44.35,44.45,44.34,44.44,19200.0,22.7416,22.7929,22.7365,22.7878,19200.0
2007-09-27 14:30:00,44.44,44.48,44.38,44.42,34000.0,22.7878,22.8083,22.757,22.7775,34000.0
2007-09-27 14:40:00,44.41,44.45,44.35,44.45,55200.0,22.7724,22.7929,22.7416,22.7929,55200.0
2007-09-27 14:50:00,44.45,44.47,44.4,44.43,30200.0,22.7929,22.8032,22.7673,22.7826,30200.0
2007-09-27 15:00:00,44.45,44.51,44.44,44.47,45600.0,22.7929,22.8237,22.7878,22.8032,45600.0
2007-09-27 15:10:00,44.49,44.49,44.41,44.41,35400.0,22.8134,22.8134,22.7724,22.7724,35400.0
2007-09-27 15:20:00,44.41,44.46,44.39,44.42,41400.0,22.7724,22.798,22.7621,22.7775,41400.0
2007-09-27 15:30:00,44.42,44.42,44.37,44.4,46800.0,22.7775,22.7775,22.7519,22.7673,46800.0
2007-09-27 15:40:00,44.4,44.45,44.36,44.36,96200.0,22.7673,22.7929,22.7468,22.7468,96200.0
2007-09-27 15:50:00,44.36,44.45,44.3,44.42,104400.0,22.7468,22.7929,22.716,22.7775,104400.0
2007-09-28 09:30:00,44.63,44.74,44.36,44.47,109800.0,22.8852,22.9416,22.7468,22.8032,109800.0
2007-09-28 09:40:00,44.48,44.66,44.48,44.54,49800.0,22.8083,22.9006,22.8083,22.8391,49800.0
2007-09-28 09:50:00,44.54,44.55,44.44,44.46,48400.0,22.8391,22.8442,22.7878,22.798,48400.0
2007-09-28 10:00:00,44.47,44.51,44.36,44.4,52600.0,22.8032,22.8237,22.7468,22.7673,52600.0
2007-09-28 10:10:00,44.4,44.48,44.38,44.4,40200.0,22.7673,22.8083,22.757,22.7673,40200.0
2007-09-28 10:20:00,44.4,44.47,44.28,44.28,47200.0,22.7673,22.8032,22.7057,22.7057,47200.0
2007-09-28 10:30:00,44.27,44.27,43.79,43.8,92800.0,22.7006,22.7006,22.4545,22.4596,92800.0
2007-09-28 10:40:00,43.8,43.88,43.75,43.85,71000.0,22.4596,22.5006,22.434,22.4852,71000.0
2007-09-28 10:50:00,43.87,44.09,43.87,44.08,129800.0,22.4955,22.6083,22.4955,22.6032,129800.0
2007-09-28 11:00:00,44.08,44.13,44.08,44.09,41800.0,22.6032,22.6288,22.6032,22.6083,41800.0
2007-09-28 11:10:00,44.09,44.19,44.05,44.19,20400.0,22.6083,22.6596,22.5878,22.6596,20400.0
2007-09-28 11:20:00,44.19,44.27,44.17,44.24,40400.0,22.6596,22.7006,22.6493,22.6852,40400.0
2007-09-28 11:30:00,44.23,44.26,44.18,44.21,24800.0,22.6801,22.6955,22.6545,22.6698,24800.0
2007-09-28 11:40:00,44.21,44.23,44.15,44.16,23400.0,22.6698,22.6801,22.6391,22.6442,23400.0
2007-09-28 11:50:00,44.15,44.17,44.12,44.16,13800.0,22.6391,22.6493,22.6237,22.6442,13800.0
2007-09-28 12:00:00,44.15,44.16,44.06,44.09,20400.0,22.6391,22.6442,22.5929,22.6083,20400.0
2007-09-28 12:10:00,44.09,44.09,44.01,44.02,18000.0,22.6083,22.6083,22.5673,22.5724,18000.0
2007-09-28 12:20:00,44.01,44.08,44.0,44.07,35600.0,22.5673,22.6032,22.5622,22.598,35600.0
2007-09-28 12:30:00,44.06,44.17,44.05,44.15,46000.0,22.5929,22.6493,22.5878,22.6391,46000.0
2007-09-28 12:40:00,44.13,44.13,44.06,44.1,22400.0,22.6288,22.6288,22.5929,22.6134,22400.0
2007-09-28 12:50:00,44.1,44.15,44.09,44.14,16200.0,22.6134,22.6391,22.6083,22.6339,16200.0
2007-09-28 13:00:00,44.14,44.14,44.06,44.07,17800.0,22.6339,22.6339,22.5929,22.598,17800.0
2007-09-28 13:10:00,44.07,44.15,44.04,44.13,36200.0,22.598,22.6391,22.5827,22.6288,36200.0
2007-09-28 13:20:00,44.14,44.14,44.1,44.13,10000.0,22.6339,22.6339,22.6134,22.6288,10000.0
2007-09-28 13:30:00,44.14,44.17,44.12,44.16,25200.0,22.6339,22.6493,22.6237,22.6442,25200.0
2007-09-28 13:40:00,44.16,44.21,44.11,44.12,32600.0,22.6442,22.6698,22.6186,22.6237,32600.0
2007-09-28 13:50:00,44.12,44.14,44.09,44.13,17200.0,22.6237,22.6339,22.6083,22.6288,17200.0
2007-09-28 14:00:00,44.13,44.19,44.12,44.19,25600.0,22.6288,22.6596,22.6237,22.6596,25600.0
2007-09-28 14:10:00,44.17,44.17,43.94,43.94,33600.0,22.6493,22.6493,22.5314,22.5314,33600.0
2007-09-28 14:20:00,43.96,43.96,43.87,43.88,38400.0,22.5416,22.5416,22.4955,22.5006,38400.0
2007-09-28 14:30:00,43.88,43.88,43.81,43.83,31200.0,22.5006,22.5006,22.4647,22.475,31200.0
2007-09-28 14:40:00,43.81,43.84,43.8,43.81,139600.0,22.4647,22.4801,22.4596,22.4647,139600.0
2007-09-28 14:50:00,43.82,43.95,43.79,43.95,133800.0,22.4699,22.5365,22.4545,22.5365,133800.0
2007-09-28 15:00:00,43.96,44.06,43.96,44.03,122600.0,22.5416,22.5929,22.5416,22.5775,122600.0
2007-09-28 15:10:00,44.04,44.04,43.87,43.88,110800.0,22.5827,22.5827,22.4955,22.5006,110800.0
2007-09-28 15:20:00,43.88,43.9,43.84,43.85,82800.0,22.5006,22.5109,22.4801,22.4852,82800.0
2007-09-28 15:30:00,43.85,43.96,43.85,43.96,46400.0,22.4852,22.5416,22.4852,22.5416,46400.0
2007-09-28 15:40:00,43.96,44.04,43.96,43.98,86800.0,22.5416,22.5827,22.5416,22.5519,86800.0
2007-09-28 15:50:00,43.98,43.99,43.86,43.91,158200.0,22.5519,22.557,22.4904,22.516,158200.0
2007-10-01 09:30:00,44.24,44.65,44.17,44.62,82600.0,22.6852,22.8955,22.6493,22.8801,82600.0
2007-10-01 09:40:00,44.6,44.63,44.47,44.52,78200.0,22.8698,22.8852,22.8032,22.8288,78200.0
2007-10-01 09:50:00,44.52,44.55,44.41,44.5,42200.0,22.8288,22.8442,22.7724,22.8185,42200.0
2007-10-01 10:00:00,44.49,44.63,44.46,44.55,123400.0,22.8134,22.8852,22.798,22.8442,123400.0
2007-10-01 10:10:00,44.56,44.59,44.42,44.56,70000.0,22.8493,22.8647,22.7775,22.8493,70000.0
2007-10-01 10:20:00,44.55,44.6,44.38,44.38,41600.0,22.8442,22.8698,22.757,22.757,41600.0
2007-10-01 10:30:00,44.38,44.47,44.3,44.46,66600.0,22.757,22.8032,22.716,22.798,66600.0
2007-10-01 10:40:00,44.45,44.48,44.38,44.45,36000.0,22.7929,22.8083,22.757,22.7929,36000.0
2007-10-01 10:50:00,44.45,44.56,44.45,44.46,47600.0,22.7929,22.8493,22.7929,22.798,47600.0
2007-10-01 11:00:00,44.46,44.48,44.41,44.47,41200.0,22.798,22.8083,22.7724,22.8032,41200.0
2007-10-01 11:10:00,44.47,44.6,44.44,44.59,44000.0,22.8032,22.8698,22.7878,22.8647,44000.0
2007-10-01 11:20:00,44.6,44.63,44.56,44.6,49600.0,22.8698,22.8852,22.8493,22.8698,49600.0
2007-10-01 11:30:00,44.59,44.65,44.56,44.58,63200.0,22.8647,22.8955,22.8493,22.8596,63200.0
2007-10-01 11:40:00,44.57,44.63,44.56,44.6,31600.0,22.8544,22.8852,22.8493,22.8698,31600.0
2007-10-01 11:50:00,44.6,44.7,44.6,44.7,31800.0,22.8698,22.9211,22.8698,22.9211,31800.0
2007-10-01 12:00:00,44.67,44.79,44.67,44.72,43800.0,22.9057,22.9672,22.9057,22.9314,43800.0
2007-10-01 12:10:00,44.73,44.76,44.66,44.72,55400.0,22.9365,22.9519,22.9006,22.9314,55400.0
2007-10-01 12:20:00,44.73,44.78,44.7,44.73,47000.0,22.9365,22.9621,22.9211,22.9365,47000.0
2007-10-01 12:30:00,44.73,44.74,44.45,44.46,68800.0,22.9365,22.9416,22.7929,22.798,68800.0
2007-10-01 12:40:00,44.46,44.52,44.44,44.49,44400.0,22.798,22.8288,22.7878,22.8134,44400.0
2007-10-01 12:50:00,44.47,44.51,44.45,44.49,19800.0,22.8032,22.8237,22.7929,22.8134,19800.0
2007-10-01 13:00:00,44.49,44.52,44.43,44.47,23600.0,22.8134,22.8288,22.7826,22.8032,23600.0
2007-10-01 13:10:00,44.47,44.59,44.47,44.54,39800.0,22.8032,22.8647,22.8032,22.8391,39800.0
2007-10-01 13:20:00,44.52,44.63,44.43,44.58,42200.0,22.8288,22.8852,22.7826,22.8596,42200.0
2007-10-01 13:30:00,44.58,44.69,44.58,44.69,21200.0,22.8596,22.916,22.8596,22.916,21200.0
2007-10-01 13:40:00,44.71,44.8,44.68,44.71,33600.0,22.9262,22.9724,22.9108,22.9262,33600.0
2007-10-01 13:50:00,44.72,44.73,44.66,44.69,15800.0,22.9314,22.9365,22.9006,22.916,15800.0
2007-10-01 14:00:00,44.68,44.81,44.68,44.81,34600.0,22.9108,22.9775,22.9108,22.9775,34600.0
2007-10-01 14:10:00,44.78,44.78,44.43,44.7,21600.0,22.9621,22.9621,22.7826,22.9211,21600.0
2007-10-01 14:20:00,44.71,44.73,44.66,44.67,34000.0,22.9262,22.9365,22.9006,22.9057,34000.0
2007-10-01 14:30:00,44.67,44.68,44.56,44.68,40600.0,22.9057,22.9108,22.8493,22.9108,40600.0
2007-10-01 14:40:00,44.7,44.82,44.7,44.82,30600.0,22.9211,22.9826,22.9211,22.9826,30600.0
2007-10-01 14:50:00,44.82,44.86,44.8,44.8,34000.0,22.9826,23.0031,22.9724,22.9724,34000.0
2007-10-01 15:00:00,44.8,44.85,44.77,44.84,57800.0,22.9724,22.998,22.957,22.9929,57800.0
2007-10-01 15:10:00,44.83,44.85,44.81,44.83,21400.0,22.9878,22.998,22.9775,22.9878,21400.0
2007-10-01 15:20:00,44.84,44.86,44.8,44.8,28800.0,22.9929,23.0031,22.9724,22.9724,28800.0
2007-10-01 15:30:00,44.81,44.82,44.73,44.73,100800.0,22.9775,22.9826,22.9365,22.9365,100800.0
2007-10-01 15:40:00,44.73,44.77,44.67,44.68,96600.0,22.9365,22.957,22.9057,22.9108,96600.0
2007-10-01 15:50:00,44.69,44.74,44.65,44.73,86800.0,22.916,22.9416,22.8955,22.9365,86800.0
2007-10-02 09:30:00,44.52,44.94,44.52,44.59,62600.0,22.8288,23.0442,22.8288,22.8647,62600.0
2007-10-02 09:40:00,44.58,44.9,44.52,44.84,109600.0,22.8596,23.0237,22.8288,22.9929,109600.0
2007-10-02 09:50:00,44.87,44.92,44.79,44.8,28000.0,23.0083,23.0339,22.9672,22.9724,28000.0
2007-10-02 10:00:00,44.8,44.85,44.68,44.68,31400.0,22.9724,22.998,22.9108,22.9108,31400.0
2007-10-02 10:10:00,44.72,44.77,44.68,44.72,11800.0,22.9314,22.957,22.9108,22.9314,11800.0
2007-10-02 10:20:00,44.69,44.7,44.45,44.45,45800.0,22.916,22.9211,22.7929,22.7929,45800.0
2007-10-02 10:30:00,44.45,44.45,44.36,44.43,25600.0,22.7929,22.7929,22.7468,22.7826,25600.0
2007-10-02 10:40:00,44.43,44.55,44.42,44.52,34400.0,22.7826,22.8442,22.7775,22.8288,34400.0
2007-10-02 10:50:00,44.52,44.63,44.5,44.59,18000.0,22.8288,22.8852,22.8185,22.8647,18000.0
2007-10-02 11:00:00,44.6,44.66,44.59,44.63,44400.0,22.8698,22.9006,22.8647,22.8852,44400.0
2007-10-02 11:10:00,44.61,44.66,44.6,44.62,16400.0,22.8749,22.9006,22.8698,22.8801,16400.0
2007-10-02 11:20:00,44.63,44.66,44.52,44.58,28800.0,22.8852,22.9006,22.8288,22.8596,28800.0
2007-10-02 11:30:00,44.58,44.58,44.46,44.46,19400.0,22.8596,22.8596,22.798,22.798,19400.0
2007-10-02 11:40:00,44.46,44.48,44.41,44.41,13200.0,22.798,22.8083,22.7724,22.7724,13200.0
2007-10-02 11:50:00,44.41,44.48,44.41,44.48,36200.0,22.7724,22.8083,22.7724,22.8083,36200.0
2007-10-02 12:00:00,44.48,44.5,44.43,44.43,24200.0,22.8083,22.8185,22.7826,22.7826,24200.0
2007-10-02 12:10:00,44.43,44.49,44.4,44.46,44600.0,22.7826,22.8134,22.7673,22.798,44600.0
2007-10-02 12:20:00,44.46,44.48,44.44,44.44,5800.0,22.798,22.8083,22.7878,22.7878,5800.0
2007-10-02 12:30:00,44.44,44.45,44.35,44.4,15600.0,22.7878,22.7929,22.7416,22.7673,15600.0
2007-10-02 12:40:00,44.4,44.43,44.38,44.43,14600.0,22.7673,22.7826,22.757,22.7826,14600.0
2007-10-02 12:50:00,44.43,44.46,44.4,44.44,11000.0,22.7826,22.798,22.7673,22.7878,11000.0
2007-10-02 13:00:00,44.44,44.45,44.4,44.45,10400.0,22.7878,22.7929,22.7673,22.7929,10400.0
2007-10-02 13:10:00,44.44,44.54,44.44,44.48,42200.0,22.7878,22.8391,22.7878,22.8083,42200.0
2007-10-02 13:20:00,44.47,44.49,44.41,44.41,18800.0,22.8032,22.8134,22.7724,22.7724,18800.0
2007-10-02 13:30:00,44.43,44.44,44.4,44.43,5600.0,22.7826,22.7878,22.7673,22.7826,5600.0
2007-10-02 13:40:00,44.45,44.51,44.42,44.48,15400.0,22.7929,22.8237,22.7775,22.8083,15400.0
2007-10-02 13:50:00,44.48,44.52,44.47,44.52,37600.0,22.8083,22.8288,22.8032,22.8288,37600.0
2007-10-02 14:00:00,44.52,44.52,44.44,44.45,19600.0,22.8288,22.8288,22.7878,22.7929,19600.0
2007-10-02 14:10:00,44.45,44.52,44.45,44.51,55000.0,22.7929,22.8288,22.7929,22.8237,55000.0
2007-10-02 14:20:00,44.5,44.54,44.49,44.52,41600.0,22.8185,22.8391,22.8134,22.8288,41600.0
2007-10-02 14:30:00,44.53,44.57,44.51,44.57,83600.0,22.8339,22.8544,22.8237,22.8544,83600.0
2007-10-02 14:40:00,44.57,44.62,44.55,44.58,72000.0,22.8544,22.8801,22.8442,22.8596,72000.0
2007-10-02 14:50:00,44.56,44.57,44.51,44.52,26800.0,22.8493,22.8544,22.8237,22.8288,26800.0
2007-10-02 15:00:00,44.54,44.65,44.53,44.65,65400.0,22.8391,22.8955,22.8339,22.8955,65400.0
2007-10-02 15:10:00,44.64,44.64,44.56,44.59,40600.0,22.8903,22.8903,22.8493,22.8647,40600.0
2007-10-02 15:20:00,44.59,44.61,44.5,44.51,60400.0,22.8647,22.8749,22.8185,22.8237,60400.0
2007-10-02 15:30:00,44.51,44.52,44.49,44.5,75600.0,22.8237,22.8288,22.8134,22.8185,75600.0
2007-10-02 15:40:00,44.49,44.53,44.49,44.51,82800.0,22.8134,22.8339,22.8134,22.8237,82800.0
2007-10-02 15:50:00,44.51,44.52,44.4,44.5,198800.0,22.8237,22.8288,22.7673,22.8185,198800.0
2007-10-03 09:30:00,44.28,44.42,44.01,44.33,32400.0,22.7057,22.7775,22.5673,22.7314,32400.0
2007-10-03 09:40:00,44.35,44.48,44.2,44.27,26800.0,22.7416,22.8083,22.6647,22.7006,26800.0
2007-10-03 09:50:00,44.27,44.43,44.26,44.35,26200.0,22.7006,22.7826,22.6955,22.7416,26200.0
2007-10-03 10:00:00,44.38,44.49,44.34,44.49,30600.0,22.757,22.8134,22.7365,22.8134,30600.0
2007-10-03 10:10:00,44.49,44.5,44.44,44.49,24600.0,22.8134,22.8185,22.7878,22.8134,24600.0
2007-10-03 10:20:00,44.49,44.5,44.37,44.38,29000.0,22.8134,22.8185,22.7519,22.757,29000.0
2007-10-03 10:30:00,44.41,44.49,44.37,44.37,26600.0,22.7724,22.8134,22.7519,22.7519,26600.0
2007-10-03 10:40:00,44.36,44.38,44.33,44.38,11800.0,22.7468,22.757,22.7314,22.757,11800.0
2007-10-03 10:50:00,44.38,44.42,44.37,44.4,18200.0,22.757,22.7775,22.7519,22.7673,18200.0
2007-10-03 11:00:00,44.4,44.44,44.35,44.41,53800.0,22.7673,22.7878,22.7416,22.7724,53800.0
2007-10-03 11:10:00,44.42,44.43,44.38,44.42,24200.0,22.7775,22.7826,22.757,22.7775,24200.0
2007-10-03 11:20:00,44.44,44.45,44.35,44.35,18800.0,22.7878,22.7929,22.7416,22.7416,18800.0
2007-10-03 11:30:00,44.35,44.43,44.35,44.41,20200.0,22.7416,22.7826,22.7416,22.7724,20200.0
2007-10-03 11:40:00,44.42,44.44,44.36,44.42,19600.0,22.7775,22.7878,22.7468,22.7775,19600.0
2007-10-03 11:50:00,44.42,44.49,44.42,44.49,11800.0,22.7775,22.8134,22.7775,22.8134,11800.0
2007-10-03 12:00:00,44.48,44.49,44.46,44.46,21200.0,22.8083,22.8134,22.798,22.798,21200.0
2007-10-03 12:10:00,44.45,44.45,44.29,44.29,22800.0,22.7929,22.7929,22.7109,22.7109,22800.0
2007-10-03 12:20:00,44.29,44.31,44.2,44.24,54800.0,22.7109,22.7211,22.6647,22.6852,54800.0
2007-10-03 12:30:00,44.23,44.26,44.17,44.26,22600.0,22.6801,22.6955,22.6493,22.6955,22600.0
2007-10-03 12:40:00,44.25,44.26,44.23,44.25,19200.0,22.6903,22.6955,22.6801,22.6903,19200.0
2007-10-03 12:50:00,44.24,44.24,44.18,44.18,23800.0,22.6852,22.6852,22.6545,22.6545,23800.0
2007-10-03 13:00:00,44.19,44.19,44.02,44.04,34600.0,22.6596,22.6596,22.5724,22.5827,34600.0
2007-10-03 13:10:00,44.04,44.05,43.99,44.05,26400.0,22.5827,22.5878,22.557,22.5878,26400.0
2007-10-03 13:20:00,44.05,44.06,43.99,44.05,27400.0,22.5878,22.5929,22.557,22.5878,27400.0
2007-10-03 13:30:00,44.05,44.11,44.04,44.09,24000.0,22.5878,22.6186,22.5827,22.6083,24000.0
2007-10-03 13:40:00,44.1,44.1,43.94,43.97,30800.0,22.6134,22.6134,22.5314,22.5468,30800.0
2007-10-03 13:50:00,43.97,44.01,43.95,44.0,43400.0,22.5468,22.5673,22.5365,22.5622,43400.0
2007-10-03 14:00:00,44.0,44.07,43.98,44.07,49200.0,22.5622,22.598,22.5519,22.598,49200.0
2007-10-03 14:10:00,44.07,44.16,44.02,44.13,53200.0,22.598,22.6442,22.5724,22.6288,53200.0
2007-10-03 14:20:00,44.13,44.17,44.11,44.16,29400.0,22.6288,22.6493,22.6186,22.6442,29400.0
2007-10-03 14:30:00,44.15,44.22,44.15,44.2,70400.0,22.6391,22.675,22.6391,22.6647,70400.0
2007-10-03 14:40:00,44.2,44.2,44.09,44.14,68200.0,22.6647,22.6647,22.6083,22.6339,68200.0
2007-10-03 14:50:00,44.16,44.18,44.13,44.15,44400.0,22.6442,22.6545,22.6288,22.6391,44400.0
2007-10-03 15:00:00,44.15,44.19,44.07,44.17,52000.0,22.6391,22.6596,22.598,22.6493,52000.0
2007-10-03 15:10:00,44.18,44.25,44.17,44.2,58600.0,22.6545,22.6903,22.6493,22.6647,58600.0
2007-10-03 15:20:00,44.2,44.2,44.09,44.09,51800.0,22.6647,22.6647,22.6083,22.6083,51800.0
2007-10-03 15:30:00,44.09,44.17,44.07,44.1,67400.0,22.6083,22.6493,22.598,22.6134,67400.0
2007-10-03 15:40:00,44.1,44.1,44.04,44.08,139600.0,22.6134,22.6134,22.5827,22.6032,139600.0
2007-10-03 15:50:00,44.08,44.27,44.07,44.15,124200.0,22.6032,22.7006,22.598,22.6391,124200.0
2007-10-04 09:30:00,44.33,44.35,43.98,44.3,74800.0,22.7314,22.7416,22.5519,22.716,74800.0
2007-10-04 09:40:00,44.26,44.4,44.13,44.4,72200.0,22.6955,22.7673,22.6288,22.7673,72200.0
2007-10-04 09:50:00,44.44,44.44,44.26,44.31,51800.0,22.7878,22.7878,22.6955,22.7211,51800.0
2007-10-04 10:00:00,44.34,44.5,44.31,44.43,42000.0,22.7365,22.8185,22.7211,22.7826,42000.0
2007-10-04 10:10:00,44.46,44.48,44.35,44.35,19200.0,22.798,22.8083,22.7416,22.7416,19200.0
2007-10-04 10:20:00,44.34,44.37,44.22,44.22,16200.0,22.7365,22.7519,22.675,22.675,16200.0
2007-10-04 10:30:00,44.21,44.42,44.21,44.38,31600.0,22.6698,22.7775,22.6698,22.757,31600.0
2007-10-04 10:40:00,44.37,44.5,44.35,44.5,17600.0,22.7519,22.8185,22.7416,22.8185,17600.0
2007-10-04 10:50:00,44.5,44.6,44.47,44.5,19400.0,22.8185,22.8698,22.8032,22.8185,19400.0
2007-10-04 11:00:00,44.49,44.53,44.47,44.52,14800.0,22.8134,22.8339,22.8032,22.8288,14800.0
2007-10-04 11:10:00,44.52,44.52,44.47,44.49,10000.0,22.8288,22.8288,22.8032,22.8134,10000.0
2007-10-04 11:20:00,44.5,44.51,44.41,44.41,15400.0,22.8185,22.8237,22.7724,22.7724,15400.0
2007-10-04 11:30:00,44.4,44.41,44.37,44.37,11200.0,22.7673,22.7724,22.7519,22.7519,11200.0
2007-10-04 11:40:00,44.35,44.37,44.32,44.35,13600.0,22.7416,22.7519,22.7262,22.7416,13600.0
2007-10-04 11:50:00,44.35,44.38,44.34,44.35,14600.0,22.7416,22.757,22.7365,22.7416,14600.0
2007-10-04 12:00:00,44.35,44.36,44.33,44.36,18600.0,22.7416,22.7468,22.7314,22.7468,18600.0
2007-10-04 12:10:00,44.36,44.44,44.35,44.43,18400.0,22.7468,22.7878,22.7416,22.7826,18400.0
2007-10-04 12:20:00,44.44,44.44,44.38,44.38,10400.0,22.7878,22.7878,22.757,22.757,10400.0
2007-10-04 12:30:00,44.38,44.4,44.35,44.35,8000.0,22.757,22.7673,22.7416,22.7416,8000.0
2007-10-04 12:40:00,44.33,44.42,44.33,44.42,20600.0,22.7314,22.7775,22.7314,22.7775,20600.0
2007-10-04 12:50:00,44.38,44.42,44.37,44.41,8600.0,22.757,22.7775,22.7519,22.7724,8600.0
2007-10-04 13:00:00,44.41,44.47,44.35,44.37,19000.0,22.7724,22.8032,22.7416,22.7519,19000.0
2007-10-04 13:10:00,44.37,44.4,44.35,44.37,9200.0,22.7519,22.7673,22.7416,22.7519,9200.0
2007-10-04 13:20:00,44.37,44.52,44.36,44.5,31000.0,22.7519,22.8288,22.7468,22.8185,31000.0
2007-10-04 13:30:00,44.5,44.55,44.49,44.53,22600.0,22.8185,22.8442,22.8134,22.8339,22600.0
2007-10-04 13:40:00,44.52,44.52,44.5,44.5,2600.0,22.8288,22.8288,22.8185,22.8185,2600.0
2007-10-04 13:50:00,44.51,44.51,44.43,44.43,18400.0,22.8237,22.8237,22.7826,22.7826,18400.0
2007-10-04 14:00:00,44.44,44.52,44.44,44.51,25200.0,22.7878,22.8288,22.7878,22.8237,25200.0
2007-10-04 14:10:00,44.51,44.54,44.49,44.52,18400.0,22.8237,22.8391,22.8134,22.8288,18400.0
2007-10-04 14:20:00,44.51,44.52,44.47,44.49,22600.0,22.8237,22.8288,22.8032,22.8134,22600.0
2007-10-04 14:30:00,44.49,44.52,44.48,44.49,17200.0,22.8134,22.8288,22.8083,22.8134,17200.0
2007-10-04 14:40:00,44.5,44.51,44.47,44.49,21200.0,22.8185,22.8237,22.8032,22.8134,21200.0
2007-10-04 14:50:00,44.51,44.52,44.47,44.49,25200.0,22.8237,22.8288,22.8032,22.8134,25200.0
2007-10-04 15:00:00,44.49,44.52,44.48,44.51,37800.0,22.8134,22.8288,22.8083,22.8237,37800.0
2007-10-04 15:10:00,44.49,44.53,44.44,44.45,30800.0,22.8134,22.8339,22.7878,22.7929,30800.0
2007-10-04 15:20:00,44.45,44.54,44.45,44.46,34200.0,22.7929,22.8391,22.7929,22.798,34200.0
2007-10-04 15:30:00,44.47,44.58,44.47,44.58,33200.0,22.8032,22.8596,22.8032,22.8596,33200.0
2007-10-04 15:40:00,44.57,44.62,44.54,44.59,39800.0,22.8544,22.8801,22.8391,22.8647,39800.0
2007-10-04 15:50:00,44.62,44.63,44.52,44.62,61800.0,22.8801,22.8852,22.8288,22.8801,61800.0
2007-10-05 09:30:00,44.87,45.06,44.84,45.0,79000.0,23.0083,23.1057,22.9929,23.0749,79000.0
2007-10-05 09:40:00,44.99,44.99,44.9,44.94,29600.0,23.0698,23.0698,23.0237,23.0442,29600.0
2007-10-05 09:50:00,44.94,44.94,44.72,44.81,39000.0,23.0442,23.0442,22.9314,22.9775,39000.0
2007-10-05 10:00:00,44.75,44.81,44.68,44.81,22600.0,22.9467,22.9775,22.9108,22.9775,22600.0
2007-10-05 10:10:00,44.8,44.81,44.71,44.75,73000.0,22.9724,22.9775,22.9262,22.9467,73000.0
2007-10-05 10:20:00,44.72,44.77,44.65,44.66,26800.0,22.9314,22.957,22.8955,22.9006,26800.0
2007-10-05 10:30:00,44.67,44.68,44.54,44.54,24600.0,22.9057,22.9108,22.8391,22.8391,24600.0
2007-10-05 10:40:00,44.54,44.73,44.46,44.69,65400.0,22.8391,22.9365,22.798,22.916,65400.0
2007-10-05 10:50:00,44.69,44.69,44.55,44.6,33600.0,22.916,22.916,22.8442,22.8698,33600.0
2007-10-05 11:00:00,44.58,44.76,44.57,44.67,36200.0,22.8596,22.9519,22.8544,22.9057,36200.0
2007-10-05 11:10:00,44.67,44.72,44.63,44.69,31600.0,22.9057,22.9314,22.8852,22.916,31600.0
2007-10-05 11:20:00,44.69,44.73,44.66,44.66,26800.0,22.916,22.9365,22.9006,22.9006,26800.0
2007-10-05 11:30:00,44.67,44.74,44.65,44.7,32000.0,22.9057,22.9416,22.8955,22.9211,32000.0
2007-10-05 11:40:00,44.69,44.72,44.64,44.64,22800.0,22.916,22.9314,22.8903,22.8903,22800.0
2007-10-05 11:50:00,44.63,44.68,44.63,44.66,15800.0,22.8852,22.9108,22.8852,22.9006,15800.0
2007-10-05 12:00:00,44.63,44.65,44.6,44.61,19800.0,22.8852,22.8955,22.8698,22.8749,19800.0
2007-10-05 12:10:00,44.62,44.63,44.57,44.57,20000.0,22.8801,22.8852,22.8544,22.8544,20000.0
2007-10-05 12:20:00,44.59,44.62,44.5,44.6,19600.0,22.8647,22.8801,22.8185,22.8698,19600.0
2007-10-05 12:30:00,44.59,44.74,44.57,44.69,34000.0,22.8647,22.9416,22.8544,22.916,34000.0
2007-10-05 12:40:00,44.7,44.72,44.57,44.62,40000.0,22.9211,22.9314,22.8544,22.8801,40000.0
2007-10-05 12:50:00,44.6,44.68,44.58,44.66,32400.0,22.8698,22.9108,22.8596,22.9006,32400.0
2007-10-05 13:00:00,44.67,44.73,44.66,44.68,13400.0,22.9057,22.9365,22.9006,22.9108,13400.0
2007-10-05 13:10:00,44.68,44.72,44.66,44.7,16200.0,22.9108,22.9314,22.9006,22.9211,16200.0
2007-10-05 13:20:00,44.7,44.7,44.61,44.63,16800.0,22.9211,22.9211,22.8749,22.8852,16800.0
2007-10-05 13:30:00,44.64,44.82,44.64,44.82,35200.0,22.8903,22.9826,22.8903,22.9826,35200.0
2007-10-05 13:40:00,44.81,45.0,44.79,44.98,32800.0,22.9775,23.0749,22.9672,23.0647,32800.0
2007-10-05 13:50:00,44.99,44.99,44.96,44.96,13000.0,23.0698,23.0698,23.0544,23.0544,13000.0
2007-10-05 14:00:00,44.94,45.0,44.82,44.84,23000.0,23.0442,23.0749,22.9826,22.9929,23000.0
2007-10-05 14:10:00,44.83,44.84,44.78,44.82,23400.0,22.9878,22.9929,22.9621,22.9826,23400.0
2007-10-05 14:20:00,44.83,44.97,44.83,44.94,23000.0,22.9878,23.0595,22.9878,23.0442,23000.0
2007-10-05 14:30:00,44.95,44.95,44.91,44.92,13600.0,23.0493,23.0493,23.0288,23.0339,13600.0
2007-10-05 14:40:00,44.94,45.0,44.94,44.95,18800.0,23.0442,23.0749,23.0442,23.0493,18800.0
2007-10-05 14:50:00,44.95,44.98,44.94,44.96,29600.0,23.0493,23.0647,23.0442,23.0544,29600.0
2007-10-05 15:00:00,44.96,44.97,44.92,44.93,42400.0,23.0544,23.0595,23.0339,23.039,42400.0
2007-10-05 15:10:00,44.92,44.92,44.82,44.82,26800.0,23.0339,23.0339,22.9826,22.9826,26800.0
2007-10-05 15:20:00,44.83,44.83,44.75,44.77,31200.0,22.9878,22.9878,22.9467,22.957,31200.0
2007-10-05 15:30:00,44.77,44.85,44.76,44.81,34800.0,22.957,22.998,22.9519,22.9775,34800.0
2007-10-05 15:40:00,44.8,44.8,44.6,44.72,69000.0,22.9724,22.9724,22.8698,22.9314,69000.0
2007-10-05 15:50:00,44.72,44.82,44.68,44.79,103600.0,22.9314,22.9826,22.9108,22.9672,103600.0
2007-10-08 09:30:00,44.85,44.98,44.8,44.96,34000.0,22.998,23.0647,22.9724,23.0544,34000.0
2007-10-08 09:40:00,44.98,45.2,44.98,45.0,54200.0,23.0647,23.1775,23.0647,23.0749,54200.0
2007-10-08 09:50:00,45.0,45.15,45.0,45.13,14800.0,23.0749,23.1518,23.0749,23.1416,14800.0
2007-10-08 10:00:00,45.15,45.19,44.96,45.18,31400.0,23.1518,23.1724,23.0544,23.1672,31400.0
2007-10-08 10:10:00,45.2,45.24,44.91,44.96,54600.0,23.1775,23.198,23.0288,23.0544,54600.0
2007-10-08 10:20:00,44.95,45.02,44.77,44.77,68200.0,23.0493,23.0852,22.957,22.957,68200.0
2007-10-08 10:30:00,44.75,44.77,44.69,44.71,22600.0,22.9467,22.957,22.916,22.9262,22600.0
2007-10-08 10:40:00,44.71,44.71,44.63,44.65,12200.0,22.9262,22.9262,22.8852,22.8955,12200.0
2007-10-08 10:50:00,44.64,44.64,44.51,44.54,20400.0,22.8903,22.8903,22.8237,22.8391,20400.0
2007-10-08 11:00:00,44.54,44.54,44.37,44.44,32200.0,22.8391,22.8391,22.7519,22.7878,32200.0
2007-10-08 11:10:00,44.44,44.6,44.4,44.58,30600.0,22.7878,22.8698,22.7673,22.8596,30600.0
2007-10-08 11:20:00,44.58,44.75,44.56,44.72,32600.0,22.8596,22.9467,22.8493,22.9314,32600.0
2007-10-08 11:30:00,44.72,44.72,44.61,44.65,16400.0,22.9314,22.9314,22.8749,22.8955,16400.0
2007-10-08 11:40:00,44.65,44.66,44.63,44.66,6200.0,22.8955,22.9006,22.8852,22.9006,6200.0
2007-10-08 11:50:00,44.63,44.71,44.63,44.7,9000.0,22.8852,22.9262,22.8852,22.9211,9000.0
2007-10-08 12:00:00,44.7,44.79,44.68,44.79,17800.0,22.9211,22.9672,22.9108,22.9672,17800.0
2007-10-08 12:10:00,44.79,44.79,44.68,44.71,9200.0,22.9672,22.9672,22.9108,22.9262,9200.0
2007-10-08 12:20:00,44.71,44.72,44.69,44.69,3600.0,22.9262,22.9314,22.916,22.916,3600.0
2007-10-08 12:30:00,44.69,44.7,44.65,44.66,9200.0,22.916,22.9211,22.8955,22.9006,9200.0
2007-10-08 12:40:00,44.66,44.73,44.66,44.71,4200.0,22.9006,22.9365,22.9006,22.9262,4200.0
2007-10-08 12:50:00,44.7,44.73,44.7,44.73,4200.0,22.9211,22.9365,22.9211,22.9365,4200.0
2007-10-08 13:00:00,44.73,44.73,44.68,44.68,7200.0,22.9365,22.9365,22.9108,22.9108,7200.0
2007-10-08 13:10:00,44.68,44.76,44.67,44.76,9400.0,22.9108,22.9519,22.9057,22.9519,9400.0
2007-10-08 13:20:00,44.75,44.79,44.74,44.78,8200.0,22.9467,22.9672,22.9416,22.9621,8200.0
2007-10-08 13:30:00,44.79,44.85,44.79,44.79,27000.0,22.9672,22.998,22.9672,22.9672,27000.0
2007-10-08 13:40:00,44.77,44.77,44.68,44.68,9200.0,22.957,22.957,22.9108,22.9108,9200.0
2007-10-08 13:50:00,44.69,44.69,44.62,44.63,15200.0,22.916,22.916,22.8801,22.8852,15200.0
2007-10-08 14:00:00,44.65,44.65,44.61,44.62,10800.0,22.8955,22.8955,22.8749,22.8801,10800.0
2007-10-08 14:10:00,44.61,44.67,44.58,44.66,17000.0,22.8749,22.9057,22.8596,22.9006,17000.0
2007-10-08 14:20:00,44.68,44.74,44.68,44.74,17600.0,22.9108,22.9416,22.9108,22.9416,17600.0
2007-10-08 14:30:00,44.73,44.8,44.73,44.73,18200.0,22.9365,22.9724,22.9365,22.9365,18200.0
2007-10-08 14:40:00,44.74,44.74,44.67,44.68,7400.0,22.9416,22.9416,22.9057,22.9108,7400.0
2007-10-08 14:50:00,44.68,44.68,44.6,44.61,13800.0,22.9108,22.9108,22.8698,22.8749,13800.0
2007-10-08 15:00:00,44.62,44.63,44.6,44.6,10400.0,22.8801,22.8852,22.8698,22.8698,10400.0
2007-10-08 15:10:00,44.61,44.67,44.6,44.66,14000.0,22.8749,22.9057,22.8698,22.9006,14000.0
2007-10-08 15:20:00,44.66,44.73,44.66,44.68,23000.0,22.9006,22.9365,22.9006,22.9108,23000.0
2007-10-08 15:30:00,44.68,44.74,44.67,44.74,21400.0,22.9108,22.9416,22.9057,22.9416,21400.0
2007-10-08 15:40:00,44.75,44.79,44.7,44.7,43000.0,22.9467,22.9672,22.9211,22.9211,43000.0
2007-10-08 15:50:00,44.72,44.77,44.68,44.77,50400.0,22.9314,22.957,22.9108,22.957,50400.0
2007-10-09 09:30:00,44.88,45.02,44.82,44.94,56000.0,23.0134,23.0852,22.9826,23.0442,56000.0
2007-10-09 09:40:00,45.0,45.11,44.99,45.06,55600.0,23.0749,23.1313,23.0698,23.1057,55600.0
2007-10-09 09:50:00,45.06,45.06,44.89,44.96,30400.0,23.1057,23.1057,23.0185,23.0544,30400.0
2007-10-09 10:00:00,44.98,45.12,44.97,45.12,40400.0,23.0647,23.1365,23.0595,23.1365,40400.0
2007-10-09 10:10:00,45.12,45.19,45.07,45.19,17200.0,23.1365,23.1724,23.1108,23.1724,17200.0
2007-10-09 10:20:00,45.19,45.25,45.15,45.2,72400.0,23.1724,23.2031,23.1518,23.1775,72400.0
2007-10-09 10:30:00,45.2,45.21,45.11,45.13,46200.0,23.1775,23.1826,23.1313,23.1416,46200.0
2007-10-09 10:40:00,45.13,45.15,45.05,45.05,38800.0,23.1416,23.1518,23.1006,23.1006,38800.0
2007-10-09 10:50:00,45.05,45.06,45.01,45.01,22000.0,23.1006,23.1057,23.0801,23.0801,22000.0
2007-10-09 11:00:00,45.02,45.12,45.01,45.11,35200.0,23.0852,23.1365,23.0801,23.1313,35200.0
2007-10-09 11:10:00,45.12,45.14,44.99,45.02,13400.0,23.1365,23.1467,23.0698,23.0852,13400.0
2007-10-09 11:20:00,44.99,45.01,44.94,44.95,7800.0,23.0698,23.0801,23.0442,23.0493,7800.0
2007-10-09 11:30:00,44.95,45.0,44.94,44.96,11200.0,23.0493,23.0749,23.0442,23.0544,11200.0
2007-10-09 11:40:00,44.97,45.02,44.94,45.02,13800.0,23.0595,23.0852,23.0442,23.0852,13800.0
2007-10-09 11:50:00,45.02,45.15,45.02,45.15,9200.0,23.0852,23.1518,23.0852,23.1518,9200.0
2007-10-09 12:00:00,45.15,45.15,45.13,45.13,15800.0,23.1518,23.1518,23.1416,23.1416,15800.0
2007-10-09 12:10:00,45.13,45.15,45.11,45.12,10000.0,23.1416,23.1518,23.1313,23.1365,10000.0
2007-10-09 12:20:00,45.11,45.12,45.01,45.01,9200.0,23.1313,23.1365,23.0801,23.0801,9200.0
2007-10-09 12:30:00,45.04,45.04,45.01,45.02,7000.0,23.0954,23.0954,23.0801,23.0852,7000.0
2007-10-09 12:40:00,45.03,45.05,45.02,45.03,9200.0,23.0903,23.1006,23.0852,23.0903,9200.0
2007-10-09 12:50:00,45.05,45.07,45.04,45.07,6400.0,23.1006,23.1108,23.0954,23.1108,6400.0
2007-10-09 13:00:00,45.09,45.09,45.07,45.07,12200.0,23.1211,23.1211,23.1108,23.1108,12200.0
2007-10-09 13:10:00,45.08,45.13,45.08,45.12,15000.0,23.116,23.1416,23.116,23.1365,15000.0
2007-10-09 13:20:00,45.13,45.14,45.07,45.1,39600.0,23.1416,23.1467,23.1108,23.1262,39600.0
2007-10-09 13:30:00,45.11,45.19,45.1,45.19,13200.0,23.1313,23.1724,23.1262,23.1724,13200.0
2007-10-09 13:40:00,45.19,45.27,45.16,45.27,31200.0,23.1724,23.2134,23.157,23.2134,31200.0
2007-10-09 13:50:00,45.26,45.29,45.2,45.2,22600.0,23.2083,23.2236,23.1775,23.1775,22600.0
2007-10-09 14:00:00,45.2,45.35,45.12,45.22,80400.0,23.1775,23.2544,23.1365,23.1877,80400.0
2007-10-09 14:10:00,45.22,45.32,45.21,45.26,21400.0,23.1877,23.239,23.1826,23.2083,21400.0
2007-10-09 14:20:00,45.27,45.49,45.27,45.49,46400.0,23.2134,23.3262,23.2134,23.3262,46400.0
2007-10-09 14:30:00,45.49,45.54,45.43,45.5,61600.0,23.3262,23.3518,23.2954,23.3313,61600.0
2007-10-09 14:40:00,45.52,45.57,45.47,45.57,45400.0,23.3416,23.3672,23.3159,23.3672,45400.0
2007-10-09 14:50:00,45.57,45.59,45.45,45.46,46000.0,23.3672,23.3775,23.3057,23.3108,46000.0
2007-10-09 15:00:00,45.47,45.57,45.42,45.57,44600.0,23.3159,23.3672,23.2903,23.3672,44600.0
2007-10-09 15:10:00,45.57,45.65,45.56,45.63,51200.0,23.3672,23.4082,23.3621,23.398,51200.0
2007-10-09 15:20:00,45.63,45.65,45.52,45.55,88000.0,23.398,23.4082,23.3416,23.357,88000.0
2007-10-09 15:30:00,45.55,45.58,45.49,45.58,110800.0,23.357,23.3723,23.3262,23.3723,110800.0
2007-10-09 15:40:00,45.58,45.65,45.58,45.65,135200.0,23.3723,23.4082,23.3723,23.4082,135200.0
2007-10-09 15:50:00,45.65,45.76,45.63,45.7,239400.0,23.4082,23.4646,23.398,23.4339,239400.0
2007-10-10 09:30:00,45.45,45.5,45.31,45.4,83200.0,23.3057,23.3313,23.2339,23.28,83200.0
2007-10-10 09:40:00,45.39,45.49,45.3,45.45,44000.0,23.2749,23.3262,23.2288,23.3057,44000.0
2007-10-10 09:50:00,45.46,45.61,45.45,45.47,47800.0,23.3108,23.3877,23.3057,23.3159,47800.0
2007-10-10 10:00:00,45.46,45.53,45.32,45.32,47600.0,23.3108,23.3467,23.239,23.239,47600.0
2007-10-10 10:10:00,45.34,45.34,45.16,45.2,38200.0,23.2493,23.2493,23.157,23.1775,38200.0
2007-10-10 10:20:00,45.19,45.21,45.16,45.21,61200.0,23.1724,23.1826,23.157,23.1826,61200.0
2007-10-10 10:30:00,45.21,45.22,44.97,44.97,80400.0,23.1826,23.1877,23.0595,23.0595,80400.0
2007-10-10 10:40:00,44.98,45.07,44.97,45.07,55400.0,23.0647,23.1108,23.0595,23.1108,55400.0
2007-10-10 10:50:00,45.07,45.07,44.94,44.97,90800.0,23.1108,23.1108,23.0442,23.0595,90800.0
2007-10-10 11:00:00,44.99,45.08,44.98,45.07,54000.0,23.0698,23.116,23.0647,23.1108,54000.0
2007-10-10 11:10:00,45.07,45.09,45.05,45.07,41000.0,23.1108,23.1211,23.1006,23.1108,41000.0
2007-10-10 11:20:00,45.08,45.08,45.01,45.01,56200.0,23.116,23.116,23.0801,23.0801,56200.0
2007-10-10 11:30:00,45.01,45.08,44.98,45.07,63200.0,23.0801,23.116,23.0647,23.1108,63200.0
2007-10-10 11:40:00,45.07,45.07,45.04,45.06,24600.0,23.1108,23.1108,23.0954,23.1057,24600.0
2007-10-10 11:50:00,45.05,45.17,45.03,45.04,173600.0,23.1006,23.1621,23.0903,23.0954,173600.0
2007-10-10 12:00:00,45.05,45.08,45.04,45.07,21800.0,23.1006,23.116,23.0954,23.1108,21800.0
2007-10-10 12:10:00,45.07,45.07,45.05,45.05,23600.0,23.1108,23.1108,23.1006,23.1006,23600.0
2007-10-10 12:20:00,45.06,45.09,45.05,45.07,31200.0,23.1057,23.1211,23.1006,23.1108,31200.0
2007-10-10 12:30:00,45.07,45.1,45.05,45.09,46000.0,23.1108,23.1262,23.1006,23.1211,46000.0
2007-10-10 12:40:00,45.1,45.1,45.06,45.07,38600.0,23.1262,23.1262,23.1057,23.1108,38600.0
2007-10-10 12:50:00,45.07,45.13,45.07,45.1,37600.0,23.1108,23.1416,23.1108,23.1262,37600.0
2007-10-10 13:00:00,45.1,45.1,45.07,45.08,33200.0,23.1262,23.1262,23.1108,23.116,33200.0
2007-10-10 13:10:00,45.09,45.11,45.07,45.09,31600.0,23.1211,23.1313,23.1108,23.1211,31600.0
2007-10-10 13:20:00,45.07,45.09,45.05,45.08,101800.0,23.1108,23.1211,23.1006,23.116,101800.0
2007-10-10 13:30:00,45.07,45.1,45.06,45.1,29800.0,23.1108,23.1262,23.1057,23.1262,29800.0
2007-10-10 13:40:00,45.09,45.13,45.08,45.11,47200.0,23.1211,23.1416,23.116,23.1313,47200.0
2007-10-10 13:50:00,45.12,45.13,45.1,45.11,20000.0,23.1365,23.1416,23.1262,23.1313,20000.0
2007-10-10 14:00:00,45.12,45.12,45.1,45.11,67800.0,23.1365,23.1365,23.1262,23.1313,67800.0
2007-10-10 14:10:00,45.1,45.15,45.09,45.14,26600.0,23.1262,23.1518,23.1211,23.1467,26600.0
2007-10-10 14:20:00,45.13,45.15,45.1,45.13,29000.0,23.1416,23.1518,23.1262,23.1416,29000.0
2007-10-10 14:30:00,45.15,45.15,45.12,45.15,26600.0,23.1518,23.1518,23.1365,23.1518,26600.0
2007-10-10 14:40:00,45.15,45.34,45.12,45.33,45200.0,23.1518,23.2493,23.1365,23.2441,45200.0
2007-10-10 14:50:00,45.32,45.32,45.23,45.27,50600.0,23.239,23.239,23.1929,23.2134,50600.0
2007-10-10 15:00:00,45.27,45.34,45.27,45.28,64800.0,23.2134,23.2493,23.2134,23.2185,64800.0
2007-10-10 15:10:00,45.3,45.32,45.23,45.29,56800.0,23.2288,23.239,23.1929,23.2236,56800.0
2007-10-10 15:20:00,45.3,45.44,45.28,45.38,112800.0,23.2288,23.3006,23.2185,23.2698,112800.0
2007-10-10 15:30:00,45.35,45.38,45.29,45.33,83000.0,23.2544,23.2698,23.2236,23.2441,83000.0
2007-10-10 15:40:00,45.33,45.37,45.31,45.35,75000.0,23.2441,23.2647,23.2339,23.2544,75000.0
2007-10-10 15:50:00,45.32,45.33,45.27,45.31,133400.0,23.239,23.2441,23.2134,23.2339,133400.0
2007-10-11 09:30:00,45.49,46.0,45.49,45.9,76800.0,23.3262,23.5877,23.3262,23.5364,76800.0
2007-10-11 09:40:00,45.91,46.02,45.91,45.95,54600.0,23.5416,23.598,23.5416,23.5621,54600.0
2007-10-11 09:50:00,45.96,45.96,45.67,45.85,37800.0,23.5672,23.5672,23.4185,23.5108,37800.0
2007-10-11 10:00:00,45.87,45.96,45.87,45.89,28000.0,23.521,23.5672,23.521,23.5313,28000.0
2007-10-11 10:10:00,45.9,45.9,45.72,45.74,42800.0,23.5364,23.5364,23.4441,23.4544,42800.0
2007-10-11 10:20:00,45.74,45.86,45.74,45.84,28400.0,23.4544,23.5159,23.4544,23.5057,28400.0
2007-10-11 10:30:00,45.85,45.95,45.71,45.84,39400.0,23.5108,23.5621,23.439,23.5057,39400.0
2007-10-11 10:40:00,45.82,45.88,45.77,45.8,20800.0,23.4954,23.5262,23.4698,23.4852,20800.0
2007-10-11 10:50:00,45.8,45.84,45.77,45.84,16800.0,23.4852,23.5057,23.4698,23.5057,16800.0
2007-10-11 11:00:00,45.84,45.88,45.77,45.81,39600.0,23.5057,23.5262,23.4698,23.4903,39600.0
2007-10-11 11:10:00,45.83,45.85,45.77,45.83,18800.0,23.5005,23.5108,23.4698,23.5005,18800.0
2007-10-11 11:20:00,45.83,45.9,45.83,45.87,14400.0,23.5005,23.5364,23.5005,23.521,14400.0
2007-10-11 11:30:00,45.89,45.93,45.88,45.93,19400.0,23.5313,23.5518,23.5262,23.5518,19400.0
2007-10-11 11:40:00,45.91,45.94,45.84,45.86,18200.0,23.5416,23.5569,23.5057,23.5159,18200.0
2007-10-11 11:50:00,45.87,45.93,45.86,45.87,19400.0,23.521,23.5518,23.5159,23.521,19400.0
2007-10-11 12:00:00,45.86,45.92,45.75,45.75,48800.0,23.5159,23.5467,23.4595,23.4595,48800.0
2007-10-11 12:10:00,45.74,45.83,45.71,45.82,49000.0,23.4544,23.5005,23.439,23.4954,49000.0
2007-10-11 12:20:00,45.82,45.95,45.82,45.92,59000.0,23.4954,23.5621,23.4954,23.5467,59000.0
2007-10-11 12:30:00,45.92,45.96,45.87,45.87,32800.0,23.5467,23.5672,23.521,23.521,32800.0
2007-10-11 12:40:00,45.89,45.9,45.84,45.85,17800.0,23.5313,23.5364,23.5057,23.5108,17800.0
2007-10-11 12:50:00,45.86,45.86,45.8,45.81,12800.0,23.5159,23.5159,23.4852,23.4903,12800.0
2007-10-11 13:00:00,45.81,45.81,45.73,45.75,16600.0,23.4903,23.4903,23.4493,23.4595,16600.0
2007-10-11 13:10:00,45.76,45.85,45.76,45.8,26600.0,23.4646,23.5108,23.4646,23.4852,26600.0
2007-10-11 13:20:00,45.8,45.83,45.75,45.81,14600.0,23.4852,23.5005,23.4595,23.4903,14600.0
2007-10-11 13:30:00,45.81,45.83,45.77,45.8,19800.0,23.4903,23.5005,23.4698,23.4852,19800.0
2007-10-11 13:40:00,45.81,45.83,45.8,45.81,31200.0,23.4903,23.5005,23.4852,23.4903,31200.0
2007-10-11 13:50:00,45.82,45.82,45.73,45.76,35000.0,23.4954,23.4954,23.4493,23.4646,35000.0
2007-10-11 14:00:00,45.77,45.77,45.6,45.63,34600.0,23.4698,23.4698,23.3826,23.398,34600.0
2007-10-11 14:10:00,45.6,45.63,45.38,45.38,38800.0,23.3826,23.398,23.2698,23.2698,38800.0
2007-10-11 14:20:00,45.4,45.55,45.32,45.41,58400.0,23.28,23.357,23.239,23.2852,58400.0
2007-10-11 14:30:00,45.37,45.65,45.24,45.59,48200.0,23.2647,23.4082,23.198,23.3775,48200.0
2007-10-11 14:40:00,45.63,45.71,45.52,45.6,44800.0,23.398,23.439,23.3416,23.3826,44800.0
2007-10-11 14:50:00,45.58,45.62,45.43,45.56,46200.0,23.3723,23.3929,23.2954,23.3621,46200.0
2007-10-11 15:00:00,45.57,45.65,45.33,45.42,65200.0,23.3672,23.4082,23.2441,23.2903,65200.0
2007-10-11 15:10:00,45.43,45.52,45.3,45.41,49000.0,23.2954,23.3416,23.2288,23.2852,49000.0
2007-10-11 15:20:00,45.4,45.46,45.23,45.32,43600.0,23.28,23.3108,23.1929,23.239,43600.0
2007-10-11 15:30:00,45.28,45.32,45.16,45.27,45200.0,23.2185,23.239,23.157,23.2134,45200.0
2007-10-11 15:40:00,45.27,45.42,45.23,45.29,55800.0,23.2134,23.2903,23.1929,23.2236,55800.0
2007-10-11 15:50:00,45.31,45.46,45.27,45.39,125400.0,23.2339,23.3108,23.2134,23.2749,125400.0
2007-10-12 09:30:00,45.65,45.99,45.54,45.99,79000.0,23.4082,23.5826,23.3518,23.5826,79000.0
2007-10-12 09:40:00,45.98,46.21,45.94,46.17,81000.0,23.5775,23.6954,23.5569,23.6749,81000.0
2007-10-12 09:50:00,46.19,46.24,45.91,45.92,158200.0,23.6851,23.7108,23.5416,23.5467,158200.0
2007-10-12 10:00:00,45.92,46.0,45.77,46.0,41600.0,23.5467,23.5877,23.4698,23.5877,41600.0
2007-10-12 10:10:00,45.99,46.06,45.94,45.95,42400.0,23.5826,23.6185,23.5569,23.5621,42400.0
2007-10-12 10:20:00,45.96,46.01,45.79,45.83,27200.0,23.5672,23.5928,23.48,23.5005,27200.0
2007-10-12 10:30:00,45.84,45.85,45.6,45.61,28400.0,23.5057,23.5108,23.3826,23.3877,28400.0
2007-10-12 10:40:00,45.61,45.63,45.43,45.49,37600.0,23.3877,23.398,23.2954,23.3262,37600.0
2007-10-12 10:50:00,45.49,45.66,45.45,45.62,44600.0,23.3262,23.4134,23.3057,23.3929,44600.0
2007-10-12 11:00:00,45.65,45.74,45.65,45.69,24800.0,23.4082,23.4544,23.4082,23.4287,24800.0
2007-10-12 11:10:00,45.7,45.76,45.68,45.75,128600.0,23.4339,23.4646,23.4236,23.4595,128600.0
2007-10-12 11:20:00,45.75,45.91,45.74,45.87,76600.0,23.4595,23.5416,23.4544,23.521,76600.0
2007-10-12 11:30:00,45.88,46.02,45.85,45.96,36800.0,23.5262,23.598,23.5108,23.5672,36800.0
2007-10-12 11:40:00,45.96,45.98,45.82,45.85,35200.0,23.5672,23.5775,23.4954,23.5108,35200.0
2007-10-12 11:50:00,45.82,45.82,45.74,45.74,19000.0,23.4954,23.4954,23.4544,23.4544,19000.0
2007-10-12 12:00:00,45.73,45.73,45.56,45.58,17600.0,23.4493,23.4493,23.3621,23.3723,17600.0
2007-10-12 12:10:00,45.57,45.61,45.51,45.6,43600.0,23.3672,23.3877,23.3364,23.3826,43600.0
2007-10-12 12:20:00,45.6,45.65,45.58,45.6,43000.0,23.3826,23.4082,23.3723,23.3826,43000.0
2007-10-12 12:30:00,45.61,45.61,45.49,45.5,17800.0,23.3877,23.3877,23.3262,23.3313,17800.0
2007-10-12 12:40:00,45.52,45.56,45.49,45.53,15600.0,23.3416,23.3621,23.3262,23.3467,15600.0
2007-10-12 12:50:00,45.52,45.6,45.5,45.58,60400.0,23.3416,23.3826,23.3313,23.3723,60400.0
2007-10-12 13:00:00,45.59,45.59,45.49,45.55,29400.0,23.3775,23.3775,23.3262,23.357,29400.0
2007-10-12 13:10:00,45.54,45.65,45.44,45.65,98800.0,23.3518,23.4082,23.3006,23.4082,98800.0
2007-10-12 13:20:00,45.65,45.67,45.47,45.67,167600.0,23.4082,23.4185,23.3159,23.4185,167600.0
2007-10-12 13:30:00,45.69,45.85,45.65,45.84,243400.0,23.4287,23.5108,23.4082,23.5057,243400.0
2007-10-12 13:40:00,45.83,45.87,45.77,45.78,57200.0,23.5005,23.521,23.4698,23.4749,57200.0
2007-10-12 13:50:00,45.79,45.82,45.72,45.73,48600.0,23.48,23.4954,23.4441,23.4493,48600.0
2007-10-12 14:00:00,45.74,45.81,45.7,45.7,50200.0,23.4544,23.4903,23.4339,23.4339,50200.0
2007-10-12 14:10:00,45.7,45.73,45.68,45.71,42600.0,23.4339,23.4493,23.4236,23.439,42600.0
2007-10-12 14:20:00,45.69,45.69,45.6,45.63,40200.0,23.4287,23.4287,23.3826,23.398,40200.0
2007-10-12 14:30:00,45.62,45.68,45.62,45.66,29800.0,23.3929,23.4236,23.3929,23.4134,29800.0
2007-10-12 14:40:00,45.66,45.67,45.59,45.62,29200.0,23.4134,23.4185,23.3775,23.3929,29200.0
2007-10-12 14:50:00,45.62,45.65,45.58,45.6,37400.0,23.3929,23.4082,23.3723,23.3826,37400.0
2007-10-12 15:00:00,45.58,45.63,45.54,45.61,52800.0,23.3723,23.398,23.3518,23.3877,52800.0
2007-10-12 15:10:00,45.6,45.65,45.54,45.55,41400.0,23.3826,23.4082,23.3518,23.357,41400.0
2007-10-12 15:20:00,45.54,45.55,45.48,45.52,50200.0,23.3518,23.357,23.3211,23.3416,50200.0
2007-10-12 15:30:00,45.52,45.61,45.52,45.6,51200.0,23.3416,23.3877,23.3416,23.3826,51200.0
2007-10-12 15:40:00,45.6,45.6,45.48,45.48,116600.0,23.3826,23.3826,23.3211,23.3211,116600.0
2007-10-12 15:50:00,45.48,45.53,45.41,45.45,168400.0,23.3211,23.3467,23.2852,23.3057,168400.0
2007-10-15 09:30:00,45.57,45.7,45.34,45.49,30600.0,23.3672,23.4339,23.2493,23.3262,30600.0
2007-10-15 09:40:00,45.5,45.72,45.45,45.6,35000.0,23.3313,23.4441,23.3057,23.3826,35000.0
2007-10-15 09:50:00,45.58,45.59,45.52,45.58,23400.0,23.3723,23.3775,23.3416,23.3723,23400.0
2007-10-15 10:00:00,45.55,45.67,45.49,45.53,67000.0,23.357,23.4185,23.3262,23.3467,67000.0
2007-10-15 10:10:00,45.54,45.54,45.43,45.51,30600.0,23.3518,23.3518,23.2954,23.3364,30600.0
2007-10-15 10:20:00,45.52,45.54,45.33,45.34,100600.0,23.3416,23.3518,23.2441,23.2493,100600.0
2007-10-15 10:30:00,45.34,45.44,45.31,45.42,39000.0,23.2493,23.3006,23.2339,23.2903,39000.0
2007-10-15 10:40:00,45.41,45.42,45.34,45.35,18600.0,23.2852,23.2903,23.2493,23.2544,18600.0
2007-10-15 10:50:00,45.34,45.36,45.18,45.2,17200.0,23.2493,23.2595,23.1672,23.1775,17200.0
2007-10-15 11:00:00,45.19,45.32,45.13,45.32,35600.0,23.1724,23.239,23.1416,23.239,35600.0
2007-10-15 11:10:00,45.32,45.43,45.31,45.38,46600.0,23.239,23.2954,23.2339,23.2698,46600.0
2007-10-15 11:20:00,45.37,45.38,45.19,45.3,49800.0,23.2647,23.2698,23.1724,23.2288,49800.0
2007-10-15 11:30:00,45.27,45.31,45.15,45.3,33200.0,23.2134,23.2339,23.1518,23.2288,33200.0
2007-10-15 11:40:00,45.3,45.3,45.2,45.2,15800.0,23.2288,23.2288,23.1775,23.1775,15800.0
2007-10-15 11:50:00,45.17,45.25,45.17,45.19,19400.0,23.1621,23.2031,23.1621,23.1724,19400.0
2007-10-15 12:00:00,45.16,45.22,45.08,45.22,18600.0,23.157,23.1877,23.116,23.1877,18600.0
2007-10-15 12:10:00,45.2,45.3,45.2,45.28,24800.0,23.1775,23.2288,23.1775,23.2185,24800.0
2007-10-15 12:20:00,45.3,45.33,45.23,45.24,24000.0,23.2288,23.2441,23.1929,23.198,24000.0
2007-10-15 12:30:00,45.24,45.32,45.17,45.32,18400.0,23.198,23.239,23.1621,23.239,18400.0
2007-10-15 12:40:00,45.3,45.3,45.18,45.19,22400.0,23.2288,23.2288,23.1672,23.1724,22400.0
2007-10-15 12:50:00,45.2,45.23,45.17,45.2,12800.0,23.1775,23.1929,23.1621,23.1775,12800.0
2007-10-15 13:00:00,45.21,45.23,45.09,45.09,20600.0,23.1826,23.1929,23.1211,23.1211,20600.0
2007-10-15 13:10:00,45.09,45.12,45.05,45.12,24200.0,23.1211,23.1365,23.1006,23.1365,24200.0
2007-10-15 13:20:00,45.1,45.16,45.06,45.12,22000.0,23.1262,23.157,23.1057,23.1365,22000.0
2007-10-15 13:30:00,45.13,45.15,45.1,45.12,19600.0,23.1416,23.1518,23.1262,23.1365,19600.0
2007-10-15 13:40:00,45.14,45.14,45.07,45.08,15600.0,23.1467,23.1467,23.1108,23.116,15600.0
2007-10-15 13:50:00,45.09,45.12,45.06,45.1,22400.0,23.1211,23.1365,23.1057,23.1262,22400.0
2007-10-15 14:00:00,45.08,45.12,45.05,45.05,33200.0,23.116,23.1365,23.1006,23.1006,33200.0
2007-10-15 14:10:00,45.04,45.13,45.01,45.07,45600.0,23.0954,23.1416,23.0801,23.1108,45600.0
2007-10-15 14:20:00,45.04,45.04,44.93,45.02,46600.0,23.0954,23.0954,23.039,23.0852,46600.0
2007-10-15 14:30:00,45.02,45.04,44.95,44.99,37800.0,23.0852,23.0954,23.0493,23.0698,37800.0
2007-10-15 14:40:00,44.99,44.99,44.85,44.96,38200.0,23.0698,23.0698,22.998,23.0544,38200.0
2007-10-15 14:50:00,44.96,45.09,44.96,45.09,27400.0,23.0544,23.1211,23.0544,23.1211,27400.0
2007-10-15 15:00:00,45.1,45.22,44.99,44.99,57400.0,23.1262,23.1877,23.0698,23.0698,57400.0
2007-10-15 15:10:00,45.01,45.02,44.81,44.87,32600.0,23.0801,23.0852,22.9775,23.0083,32600.0
2007-10-15 15:20:00,44.9,44.93,44.74,44.91,66000.0,23.0237,23.039,22.9416,23.0288,66000.0
2007-10-15 15:30:00,44.91,44.96,44.81,44.85,44200.0,23.0288,23.0544,22.9775,22.998,44200.0
2007-10-15 15:40:00,44.82,45.1,44.79,45.1,62800.0,22.9826,23.1262,22.9672,23.1262,62800.0
2007-10-15 15:50:00,45.08,45.17,45.02,45.14,67200.0,23.116,23.1621,23.0852,23.1467,67200.0
2007-10-16 09:30:00,45.02,45.1,44.89,44.99,51600.0,23.0852,23.1262,23.0185,23.0698,51600.0
2007-10-16 09:40:00,44.99,45.05,44.9,44.98,48200.0,23.0698,23.1006,23.0237,23.0647,48200.0
2007-10-16 09:50:00,44.97,45.1,44.96,45.08,16400.0,23.0595,23.1262,23.0544,23.116,16400.0
2007-10-16 10:00:00,45.02,45.13,44.94,45.09,44400.0,23.0852,23.1416,23.0442,23.1211,44400.0
2007-10-16 10:10:00,45.09,45.1,44.85,44.98,46400.0,23.1211,23.1262,22.998,23.0647,46400.0
2007-10-16 10:20:00,44.98,45.0,44.84,44.89,38000.0,23.0647,23.0749,22.9929,23.0185,38000.0
2007-10-16 10:30:00,44.92,45.02,44.84,44.87,23800.0,23.0339,23.0852,22.9929,23.0083,23800.0
2007-10-16 10:40:00,44.85,44.88,44.79,44.84,23400.0,22.998,23.0134,22.9672,22.9929,23400.0
2007-10-16 10:50:00,44.85,44.85,44.74,44.82,35600.0,22.998,22.998,22.9416,22.9826,35600.0
2007-10-16 11:00:00,44.82,44.87,44.77,44.85,35000.0,22.9826,23.0083,22.957,22.998,35000.0
2007-10-16 11:10:00,44.85,44.87,44.73,44.73,58200.0,22.998,23.0083,22.9365,22.9365,58200.0
2007-10-16 11:20:00,44.74,44.77,44.63,44.68,51800.0,22.9416,22.957,22.8852,22.9108,51800.0
2007-10-16 11:30:00,44.66,44.77,44.62,44.67,52600.0,22.9006,22.957,22.8801,22.9057,52600.0
2007-10-16 11:40:00,44.67,44.67,44.54,44.56,26600.0,22.9057,22.9057,22.8391,22.8493,26600.0
2007-10-16 11:50:00,44.57,44.6,44.54,44.54,23800.0,22.8544,22.8698,22.8391,22.8391,23800.0
2007-10-16 12:00:00,44.56,44.7,44.52,44.7,29400.0,22.8493,22.9211,22.8288,22.9211,29400.0
2007-10-16 12:10:00,44.68,44.7,44.59,44.69,14800.0,22.9108,22.9211,22.8647,22.916,14800.0
2007-10-16 12:20:00,44.69,44.85,44.69,44.85,19400.0,22.916,22.998,22.916,22.998,19400.0
2007-10-16 12:30:00,44.85,44.89,44.8,44.82,9800.0,22.998,23.0185,22.9724,22.9826,9800.0
2007-10-16 12:40:00,44.82,44.83,44.79,44.82,23000.0,22.9826,22.9878,22.9672,22.9826,23000.0
2007-10-16 12:50:00,44.83,44.83,44.74,44.75,10800.0,22.9878,22.9878,22.9416,22.9467,10800.0
2007-10-16 13:00:00,44.74,44.74,44.58,44.63,30000.0,22.9416,22.9416,22.8596,22.8852,30000.0
2007-10-16 13:10:00,44.63,44.69,44.59,44.69,10200.0,22.8852,22.916,22.8647,22.916,10200.0
2007-10-16 13:20:00,44.68,44.7,44.62,44.66,13600.0,22.9108,22.9211,22.8801,22.9006,13600.0
2007-10-16 13:30:00,44.6,44.66,44.55,44.63,19000.0,22.8698,22.9006,22.8442,22.8852,19000.0
2007-10-16 13:40:00,44.63,44.68,44.58,44.62,17400.0,22.8852,22.9108,22.8596,22.8801,17400.0
2007-10-16 13:50:00,44.6,44.65,44.58,44.65,12000.0,22.8698,22.8955,22.8596,22.8955,12000.0
2007-10-16 14:00:00,44.62,44.69,44.58,44.58,16400.0,22.8801,22.916,22.8596,22.8596,16400.0
2007-10-16 14:10:00,44.6,44.69,44.59,44.6,20800.0,22.8698,22.916,22.8647,22.8698,20800.0
2007-10-16 14:20:00,44.6,44.64,44.58,44.6,13200.0,22.8698,22.8903,22.8596,22.8698,13200.0
2007-10-16 14:30:00,44.59,44.6,44.51,44.55,51200.0,22.8647,22.8698,22.8237,22.8442,51200.0
2007-10-16 14:40:00,44.55,44.77,44.55,44.76,27800.0,22.8442,22.957,22.8442,22.9519,27800.0
2007-10-16 14:50:00,44.74,44.79,44.68,44.68,30200.0,22.9416,22.9672,22.9108,22.9108,30200.0
2007-10-16 15:00:00,44.71,44.76,44.6,44.65,34200.0,22.9262,22.9519,22.8698,22.8955,34200.0
2007-10-16 15:10:00,44.63,44.76,44.63,44.68,29400.0,22.8852,22.9519,22.8852,22.9108,29400.0
2007-10-16 15:20:00,44.67,44.72,44.63,44.66,22600.0,22.9057,22.9314,22.8852,22.9006,22600.0
2007-10-16 15:30:00,44.67,44.83,44.6,44.8,62800.0,22.9057,22.9878,22.8698,22.9724,62800.0
2007-10-16 15:40:00,44.8,44.82,44.72,44.72,52600.0,22.9724,22.9826,22.9314,22.9314,52600.0
2007-10-16 15:50:00,44.71,44.8,44.68,44.71,56000.0,22.9262,22.9724,22.9108,22.9262,56000.0
2007-10-17 09:30:00,45.16,45.38,44.8,45.22,98600.0,23.157,23.2698,22.9724,23.1877,98600.0
2007-10-17 09:40:00,45.16,45.21,45.01,45.12,63200.0,23.157,23.1826,23.0801,23.1365,63200.0
2007-10-17 09:50:00,45.1,45.23,45.06,45.19,23200.0,23.1262,23.1929,23.1057,23.1724,23200.0
2007-10-17 10:00:00,45.16,45.27,45.13,45.21,54200.0,23.157,23.2134,23.1416,23.1826,54200.0
2007-10-17 10:10:00,45.2,45.27,45.13,45.22,53200.0,23.1775,23.2134,23.1416,23.1877,53200.0
2007-10-17 10:20:00,45.21,45.3,45.17,45.21,65600.0,23.1826,23.2288,23.1621,23.1826,65600.0
2007-10-17 10:30:00,45.21,45.28,45.13,45.22,91400.0,23.1826,23.2185,23.1416,23.1877,91400.0
2007-10-17 10:40:00,45.22,45.22,45.06,45.07,64200.0,23.1877,23.1877,23.1057,23.1108,64200.0
2007-10-17 10:50:00,45.06,45.07,44.78,44.81,52800.0,23.1057,23.1108,22.9621,22.9775,52800.0
2007-10-17 11:00:00,44.77,44.77,44.58,44.66,58800.0,22.957,22.957,22.8596,22.9006,58800.0
2007-10-17 11:10:00,44.63,44.8,44.63,44.8,39800.0,22.8852,22.9724,22.8852,22.9724,39800.0
2007-10-17 11:20:00,44.79,44.88,44.71,44.84,294800.0,22.9672,23.0134,22.9262,22.9929,294800.0
2007-10-17 11:30:00,44.83,45.0,44.83,44.98,42000.0,22.9878,23.0749,22.9878,23.0647,42000.0
2007-10-17 11:40:00,44.99,45.0,44.91,44.99,39800.0,23.0698,23.0749,23.0288,23.0698,39800.0
2007-10-17 11:50:00,44.99,45.03,44.98,44.98,37400.0,23.0698,23.0903,23.0647,23.0647,37400.0
2007-10-17 12:00:00,44.98,45.01,44.91,44.91,26000.0,23.0647,23.0801,23.0288,23.0288,26000.0
2007-10-17 12:10:00,44.91,44.91,44.83,44.84,32800.0,23.0288,23.0288,22.9878,22.9929,32800.0
2007-10-17 12:20:00,44.84,44.85,44.68,44.69,74000.0,22.9929,22.998,22.9108,22.916,74000.0
2007-10-17 12:30:00,44.72,44.83,44.71,44.8,42600.0,22.9314,22.9878,22.9262,22.9724,42600.0
2007-10-17 12:40:00,44.81,44.87,44.74,44.84,49400.0,22.9775,23.0083,22.9416,22.9929,49400.0
2007-10-17 12:50:00,44.84,44.88,44.7,44.75,35600.0,22.9929,23.0134,22.9211,22.9467,35600.0
2007-10-17 13:00:00,44.74,44.77,44.63,44.64,46800.0,22.9416,22.957,22.8852,22.8903,46800.0
2007-10-17 13:10:00,44.66,44.81,44.6,44.76,49200.0,22.9006,22.9775,22.8698,22.9519,49200.0
2007-10-17 13:20:00,44.75,44.81,44.72,44.78,51200.0,22.9467,22.9775,22.9314,22.9621,51200.0
2007-10-17 13:30:00,44.79,44.91,44.79,44.8,47800.0,22.9672,23.0288,22.9672,22.9724,47800.0
2007-10-17 13:40:00,44.8,44.83,44.73,44.74,49000.0,22.9724,22.9878,22.9365,22.9416,49000.0
2007-10-17 13:50:00,44.74,44.88,44.69,44.83,85000.0,22.9416,23.0134,22.916,22.9878,85000.0
2007-10-17 14:00:00,44.82,44.88,44.7,44.88,52200.0,22.9826,23.0134,22.9211,23.0134,52200.0
2007-10-17 14:10:00,44.91,44.97,44.72,44.81,42800.0,23.0288,23.0595,22.9314,22.9775,42800.0
2007-10-17 14:20:00,44.84,44.85,44.74,44.85,52000.0,22.9929,22.998,22.9416,22.998,52000.0
2007-10-17 14:30:00,44.85,44.87,44.72,44.76,47800.0,22.998,23.0083,22.9314,22.9519,47800.0
2007-10-17 14:40:00,44.77,45.0,44.76,44.83,72800.0,22.957,23.0749,22.9519,22.9878,72800.0
2007-10-17 14:50:00,44.84,44.85,44.74,44.83,52200.0,22.9929,22.998,22.9416,22.9878,52200.0
2007-10-17 15:00:00,44.83,44.91,44.77,44.85,113800.0,22.9878,23.0288,22.957,22.998,113800.0
2007-10-17 15:10:00,44.83,44.94,44.79,44.8,69400.0,22.9878,23.0442,22.9672,22.9724,69400.0
2007-10-17 15:20:00,44.82,44.84,44.74,44.77,68800.0,22.9826,22.9929,22.9416,22.957,68800.0
2007-10-17 15:30:00,44.77,44.8,44.69,44.73,135000.0,22.957,22.9724,22.916,22.9365,135000.0
2007-10-17 15:40:00,44.73,44.98,44.71,44.88,94000.0,22.9365,23.0647,22.9262,23.0134,94000.0
2007-10-17 15:50:00,44.9,45.07,44.85,45.07,94200.0,23.0237,23.1108,22.998,23.1108,94200.0
2007-10-18 09:30:00,45.02,45.22,45.02,45.12,91200.0,23.0852,23.1877,23.0852,23.1365,91200.0
2007-10-18 09:40:00,45.13,45.22,45.01,45.08,49600.0,23.1416,23.1877,23.0801,23.116,49600.0
2007-10-18 09:50:00,45.08,45.22,45.01,45.09,56800.0,23.116,23.1877,23.0801,23.1211,56800.0
2007-10-18 10:00:00,45.06,45.23,45.01,45.17,54600.0,23.1057,23.1929,23.0801,23.1621,54600.0
2007-10-18 10:10:00,45.17,45.18,45.12,45.13,50400.0,23.1621,23.1672,23.1365,23.1416,50400.0
2007-10-18 10:20:00,45.15,45.34,45.09,45.3,49400.0,23.1518,23.2493,23.1211,23.2288,49400.0
2007-10-18 10:30:00,45.3,45.3,45.13,45.17,27000.0,23.2288,23.2288,23.1416,23.1621,27000.0
2007-10-18 10:40:00,45.15,45.17,44.96,44.98,28400.0,23.1518,23.1621,23.0544,23.0647,28400.0
2007-10-18 10:50:00,44.97,45.05,44.94,44.97,20200.0,23.0595,23.1006,23.0442,23.0595,20200.0
2007-10-18 11:00:00,44.97,45.1,44.95,45.0,43400.0,23.0595,23.1262,23.0493,23.0749,43400.0
2007-10-18 11:10:00,45.0,45.05,44.97,45.04,36400.0,23.0749,23.1006,23.0595,23.0954,36400.0
2007-10-18 11:20:00,45.02,45.16,44.98,45.12,31000.0,23.0852,23.157,23.0647,23.1365,31000.0
2007-10-18 11:30:00,45.12,45.19,45.12,45.18,44200.0,23.1365,23.1724,23.1365,23.1672,44200.0
2007-10-18 11:40:00,45.18,45.18,45.1,45.13,27600.0,23.1672,23.1672,23.1262,23.1416,27600.0
2007-10-18 11:50:00,45.13,45.17,45.1,45.12,33200.0,23.1416,23.1621,23.1262,23.1365,33200.0
2007-10-18 12:00:00,45.13,45.19,45.05,45.05,36200.0,23.1416,23.1724,23.1006,23.1006,36200.0
2007-10-18 12:10:00,45.05,45.13,44.98,44.98,47400.0,23.1006,23.1416,23.0647,23.0647,47400.0
2007-10-18 12:20:00,44.98,45.02,44.95,44.98,18200.0,23.0647,23.0852,23.0493,23.0647,18200.0
2007-10-18 12:30:00,44.98,45.01,44.95,44.95,30000.0,23.0647,23.0801,23.0493,23.0493,30000.0
2007-10-18 12:40:00,44.95,45.02,44.95,45.01,23000.0,23.0493,23.0852,23.0493,23.0801,23000.0
2007-10-18 12:50:00,45.02,45.12,44.99,45.02,25600.0,23.0852,23.1365,23.0698,23.0852,25600.0
2007-10-18 13:00:00,45.02,45.05,44.99,45.05,11800.0,23.0852,23.1006,23.0698,23.1006,11800.0
2007-10-18 13:10:00,45.03,45.13,44.99,45.13,39800.0,23.0903,23.1416,23.0698,23.1416,39800.0
2007-10-18 13:20:00,45.1,45.12,45.08,45.1,9600.0,23.1262,23.1365,23.116,23.1262,9600.0
2007-10-18 13:30:00,45.08,45.19,45.03,45.14,57200.0,23.116,23.1724,23.0903,23.1467,57200.0
2007-10-18 13:40:00,45.16,45.24,45.13,45.23,51400.0,23.157,23.198,23.1416,23.1929,51400.0
2007-10-18 13:50:00,45.24,45.35,45.24,45.31,32800.0,23.198,23.2544,23.198,23.2339,32800.0
2007-10-18 14:00:00,45.31,45.37,45.27,45.33,68600.0,23.2339,23.2647,23.2134,23.2441,68600.0
2007-10-18 14:10:00,45.33,45.33,45.3,45.31,51200.0,23.2441,23.2441,23.2288,23.2339,51200.0
2007-10-18 14:20:00,45.31,45.32,45.21,45.24,28400.0,23.2339,23.239,23.1826,23.198,28400.0
2007-10-18 14:30:00,45.23,45.28,45.08,45.28,45600.0,23.1929,23.2185,23.116,23.2185,45600.0
2007-10-18 14:40:00,45.27,45.33,45.04,45.05,262800.0,23.2134,23.2441,23.0954,23.1006,262800.0
2007-10-18 14:50:00,45.06,45.19,45.02,45.1,28200.0,23.1057,23.1724,23.0852,23.1262,28200.0
2007-10-18 15:00:00,45.12,45.27,45.1,45.15,35200.0,23.1365,23.2134,23.1262,23.1518,35200.0
2007-10-18 15:10:00,45.13,45.25,45.13,45.16,70800.0,23.1416,23.2031,23.1416,23.157,70800.0
2007-10-18 15:20:00,45.15,45.17,45.05,45.07,30400.0,23.1518,23.1621,23.1006,23.1108,30400.0
2007-10-18 15:30:00,45.07,45.1,45.05,45.06,36400.0,23.1108,23.1262,23.1006,23.1057,36400.0
2007-10-18 15:40:00,45.06,45.09,45.02,45.07,56200.0,23.1057,23.1211,23.0852,23.1108,56200.0
2007-10-18 15:50:00,45.07,45.15,45.06,45.11,77800.0,23.1108,23.1518,23.1057,23.1313,77800.0
2007-10-19 09:30:00,44.81,45.04,44.75,44.84,359200.0,22.9775,23.0954,22.9467,22.9929,359200.0
2007-10-19 09:40:00,44.84,45.17,44.8,45.04,61200.0,22.9929,23.1621,22.9724,23.0954,61200.0
2007-10-19 09:50:00,45.05,45.1,44.96,45.02,59800.0,23.1006,23.1262,23.0544,23.0852,59800.0
2007-10-19 10:00:00,45.04,45.05,44.88,44.93,53800.0,23.0954,23.1006,23.0134,23.039,53800.0
2007-10-19 10:10:00,44.92,44.99,44.85,44.96,30800.0,23.0339,23.0698,22.998,23.0544,30800.0
2007-10-19 10:20:00,44.94,45.09,44.94,45.08,53000.0,23.0442,23.1211,23.0442,23.116,53000.0
2007-10-19 10:30:00,45.07,45.1,45.0,45.06,42400.0,23.1108,23.1262,23.0749,23.1057,42400.0
2007-10-19 10:40:00,45.06,45.06,44.76,44.8,58400.0,23.1057,23.1057,22.9519,22.9724,58400.0
2007-10-19 10:50:00,44.8,44.87,44.68,44.68,55600.0,22.9724,23.0083,22.9108,22.9108,55600.0
2007-10-19 11:00:00,44.72,44.79,44.71,44.78,27800.0,22.9314,22.9672,22.9262,22.9621,27800.0
2007-10-19 11:10:00,44.77,44.83,44.77,44.81,10000.0,22.957,22.9878,22.957,22.9775,10000.0
2007-10-19 11:20:00,44.81,44.81,44.75,44.76,12400.0,22.9775,22.9775,22.9467,22.9519,12400.0
2007-10-19 11:30:00,44.75,44.81,44.66,44.75,44800.0,22.9467,22.9775,22.9006,22.9467,44800.0
2007-10-19 11:40:00,44.77,44.84,44.76,44.84,21000.0,22.957,22.9929,22.9519,22.9929,21000.0
2007-10-19 11:50:00,44.85,45.07,44.85,45.02,27600.0,22.998,23.1108,22.998,23.0852,27600.0
2007-10-19 12:00:00,44.96,44.99,44.91,44.97,14000.0,23.0544,23.0698,23.0288,23.0595,14000.0
2007-10-19 12:10:00,44.99,45.08,44.96,44.99,53400.0,23.0698,23.116,23.0544,23.0698,53400.0
2007-10-19 12:20:00,45.02,45.05,44.9,44.93,30600.0,23.0852,23.1006,23.0237,23.039,30600.0
2007-10-19 12:30:00,44.95,44.97,44.84,44.86,31800.0,23.0493,23.0595,22.9929,23.0031,31800.0
2007-10-19 12:40:00,44.89,44.96,44.84,44.91,46600.0,23.0185,23.0544,22.9929,23.0288,46600.0
2007-10-19 12:50:00,44.91,44.93,44.88,44.92,14200.0,23.0288,23.039,23.0134,23.0339,14200.0
2007-10-19 13:00:00,44.92,44.92,44.83,44.92,24000.0,23.0339,23.0339,22.9878,23.0339,24000.0
2007-10-19 13:10:00,44.92,44.93,44.84,44.86,17400.0,23.0339,23.039,22.9929,23.0031,17400.0
2007-10-19 13:20:00,44.87,44.87,44.73,44.78,43600.0,23.0083,23.0083,22.9365,22.9621,43600.0
2007-10-19 13:30:00,44.79,44.83,44.74,44.74,15400.0,22.9672,22.9878,22.9416,22.9416,15400.0
2007-10-19 13:40:00,44.74,44.88,44.74,44.83,20600.0,22.9416,23.0134,22.9416,22.9878,20600.0
2007-10-19 13:50:00,44.82,44.9,44.8,44.8,19600.0,22.9826,23.0237,22.9724,22.9724,19600.0
2007-10-19 14:00:00,44.82,44.86,44.74,44.79,41600.0,22.9826,23.0031,22.9416,22.9672,41600.0
2007-10-19 14:10:00,44.79,44.84,44.73,44.73,31000.0,22.9672,22.9929,22.9365,22.9365,31000.0
2007-10-19 14:20:00,44.73,44.85,44.68,44.83,75600.0,22.9365,22.998,22.9108,22.9878,75600.0
2007-10-19 14:30:00,44.83,44.85,44.68,44.8,57600.0,22.9878,22.998,22.9108,22.9724,57600.0
2007-10-19 14:40:00,44.78,44.85,44.71,44.8,59200.0,22.9621,22.998,22.9262,22.9724,59200.0
2007-10-19 14:50:00,44.79,44.81,44.63,44.65,130600.0,22.9672,22.9775,22.8852,22.8955,130600.0
2007-10-19 15:00:00,44.63,44.65,44.55,44.6,95200.0,22.8852,22.8955,22.8442,22.8698,95200.0
2007-10-19 15:10:00,44.63,44.63,44.49,44.49,114200.0,22.8852,22.8852,22.8134,22.8134,114200.0
2007-10-19 15:20:00,44.49,44.6,44.43,44.56,114000.0,22.8134,22.8698,22.7826,22.8493,114000.0
2007-10-19 15:30:00,44.56,44.6,44.4,44.6,115600.0,22.8493,22.8698,22.7673,22.8698,115600.0
2007-10-19 15:40:00,44.6,44.62,44.31,44.31,127600.0,22.8698,22.8801,22.7211,22.7211,127600.0
2007-10-19 15:50:00,44.31,44.43,44.24,44.27,230000.0,22.7211,22.7826,22.6852,22.7006,230000.0
2007-10-22 09:30:00,43.8,43.83,43.66,43.81,47000.0,22.4596,22.475,22.3878,22.4647,47000.0
2007-10-22 09:40:00,43.81,43.88,43.48,43.48,55600.0,22.4647,22.5006,22.2955,22.2955,55600.0
2007-10-22 09:50:00,43.54,43.75,43.48,43.74,68200.0,22.3263,22.434,22.2955,22.4288,68200.0
2007-10-22 10:00:00,43.74,43.79,43.56,43.63,37000.0,22.4288,22.4545,22.3365,22.3724,37000.0
2007-10-22 10:10:00,43.64,43.98,43.6,43.84,66200.0,22.3776,22.5519,22.357,22.4801,66200.0
2007-10-22 10:20:00,43.85,43.99,43.83,43.99,48800.0,22.4852,22.557,22.475,22.557,48800.0
2007-10-22 10:30:00,43.98,44.0,43.89,43.95,85600.0,22.5519,22.5622,22.5057,22.5365,85600.0
2007-10-22 10:40:00,43.96,43.99,43.85,43.86,95000.0,22.5416,22.557,22.4852,22.4904,95000.0
2007-10-22 10:50:00,43.87,43.87,43.64,43.85,73000.0,22.4955,22.4955,22.3776,22.4852,73000.0
2007-10-22 11:00:00,43.84,43.88,43.78,43.85,29800.0,22.4801,22.5006,22.4493,22.4852,29800.0
2007-10-22 11:10:00,43.85,43.96,43.84,43.91,30400.0,22.4852,22.5416,22.4801,22.516,30400.0
2007-10-22 11:20:00,43.94,44.12,43.94,44.1,23200.0,22.5314,22.6237,22.5314,22.6134,23200.0
2007-10-22 11:30:00,44.1,44.25,44.09,44.21,34200.0,22.6134,22.6903,22.6083,22.6698,34200.0
2007-10-22 11:40:00,44.22,44.38,44.2,44.38,34600.0,22.675,22.757,22.6647,22.757,34600.0
2007-10-22 11:50:00,44.36,44.42,44.3,44.3,35400.0,22.7468,22.7775,22.716,22.716,35400.0
2007-10-22 12:00:00,44.3,44.31,44.09,44.1,36200.0,22.716,22.7211,22.6083,22.6134,36200.0
2007-10-22 12:10:00,44.1,44.1,43.93,43.95,25800.0,22.6134,22.6134,22.5263,22.5365,25800.0
2007-10-22 12:20:00,43.95,44.04,43.94,44.04,18000.0,22.5365,22.5827,22.5314,22.5827,18000.0
2007-10-22 12:30:00,44.06,44.11,44.05,44.07,10400.0,22.5929,22.6186,22.5878,22.598,10400.0
2007-10-22 12:40:00,44.06,44.26,44.06,44.24,14200.0,22.5929,22.6955,22.5929,22.6852,14200.0
2007-10-22 12:50:00,44.24,44.46,44.24,44.42,43200.0,22.6852,22.798,22.6852,22.7775,43200.0
2007-10-22 13:00:00,44.42,44.52,44.35,44.37,48400.0,22.7775,22.8288,22.7416,22.7519,48400.0
2007-10-22 13:10:00,44.37,44.44,44.19,44.23,23400.0,22.7519,22.7878,22.6596,22.6801,23400.0
2007-10-22 13:20:00,44.24,44.36,44.19,44.35,14600.0,22.6852,22.7468,22.6596,22.7416,14600.0
2007-10-22 13:30:00,44.37,44.37,44.24,44.27,11400.0,22.7519,22.7519,22.6852,22.7006,11400.0
2007-10-22 13:40:00,44.25,44.3,44.22,44.3,22800.0,22.6903,22.716,22.675,22.716,22800.0
2007-10-22 13:50:00,44.3,44.3,44.16,44.16,13000.0,22.716,22.716,22.6442,22.6442,13000.0
2007-10-22 14:00:00,44.17,44.3,44.13,44.27,25400.0,22.6493,22.716,22.6288,22.7006,25400.0
2007-10-22 14:10:00,44.27,44.27,44.18,44.24,43200.0,22.7006,22.7006,22.6545,22.6852,43200.0
2007-10-22 14:20:00,44.24,44.24,44.11,44.15,45000.0,22.6852,22.6852,22.6186,22.6391,45000.0
2007-10-22 14:30:00,44.15,44.2,43.95,44.0,32000.0,22.6391,22.6647,22.5365,22.5622,32000.0
2007-10-22 14:40:00,44.0,44.19,43.99,44.16,31400.0,22.5622,22.6596,22.557,22.6442,31400.0
2007-10-22 14:50:00,44.17,44.17,44.0,44.02,29800.0,22.6493,22.6493,22.5622,22.5724,29800.0
2007-10-22 15:00:00,44.04,44.09,43.84,43.86,53000.0,22.5827,22.6083,22.4801,22.4904,53000.0
2007-10-22 15:10:00,43.87,43.96,43.76,43.81,38400.0,22.4955,22.5416,22.4391,22.4647,38400.0
2007-10-22 15:20:00,43.81,43.93,43.79,43.91,49000.0,22.4647,22.5263,22.4545,22.516,49000.0
2007-10-22 15:30:00,43.91,44.07,43.91,44.05,33200.0,22.516,22.598,22.516,22.5878,33200.0
2007-10-22 15:40:00,44.05,44.27,44.04,44.23,78600.0,22.5878,22.7006,22.5827,22.6801,78600.0
2007-10-22 15:50:00,44.22,44.34,44.13,44.22,122000.0,22.675,22.7365,22.6288,22.675,122000.0
2007-10-23 09:30:00,44.26,44.55,44.25,44.34,46600.0,22.6955,22.8442,22.6903,22.7365,46600.0
2007-10-23 09:40:00,44.31,44.49,44.27,44.38,34600.0,22.7211,22.8134,22.7006,22.757,34600.0
2007-10-23 09:50:00,44.41,44.54,44.35,44.45,40400.0,22.7724,22.8391,22.7416,22.7929,40400.0
2007-10-23 10:00:00,44.44,44.49,44.35,44.43,44400.0,22.7878,22.8134,22.7416,22.7826,44400.0
2007-10-23 10:10:00,44.45,44.46,44.37,44.37,28000.0,22.7929,22.798,22.7519,22.7519,28000.0
2007-10-23 10:20:00,44.37,44.38,44.33,44.37,16000.0,22.7519,22.757,22.7314,22.7519,16000.0
2007-10-23 10:30:00,44.35,44.35,44.25,44.25,27600.0,22.7416,22.7416,22.6903,22.6903,27600.0
2007-10-23 10:40:00,44.26,44.27,44.1,44.15,26800.0,22.6955,22.7006,22.6134,22.6391,26800.0
2007-10-23 10:50:00,44.15,44.2,44.07,44.07,41800.0,22.6391,22.6647,22.598,22.598,41800.0
2007-10-23 11:00:00,44.07,44.1,43.92,43.94,34000.0,22.598,22.6134,22.5211,22.5314,34000.0
2007-10-23 11:10:00,43.94,43.96,43.81,43.88,42200.0,22.5314,22.5416,22.4647,22.5006,42200.0
2007-10-23 11:20:00,43.9,43.92,43.83,43.88,39000.0,22.5109,22.5211,22.475,22.5006,39000.0
2007-10-23 11:30:00,43.88,43.95,43.81,43.9,27800.0,22.5006,22.5365,22.4647,22.5109,27800.0
2007-10-23 11:40:00,43.88,43.93,43.83,43.93,31400.0,22.5006,22.5263,22.475,22.5263,31400.0
2007-10-23 11:50:00,43.92,44.1,43.92,44.04,26800.0,22.5211,22.6134,22.5211,22.5827,26800.0
2007-10-23 12:00:00,44.03,44.08,43.9,43.9,18800.0,22.5775,22.6032,22.5109,22.5109,18800.0
2007-10-23 12:10:00,43.9,43.93,43.85,43.91,22200.0,22.5109,22.5263,22.4852,22.516,22200.0
2007-10-23 12:20:00,43.92,43.97,43.9,43.91,11000.0,22.5211,22.5468,22.5109,22.516,11000.0
2007-10-23 12:30:00,43.93,43.98,43.85,43.89,27600.0,22.5263,22.5519,22.4852,22.5057,27600.0
2007-10-23 12:40:00,43.89,43.96,43.85,43.96,16400.0,22.5057,22.5416,22.4852,22.5416,16400.0
2007-10-23 12:50:00,43.93,43.95,43.88,43.89,12600.0,22.5263,22.5365,22.5006,22.5057,12600.0
2007-10-23 13:00:00,43.85,43.98,43.81,43.98,17800.0,22.4852,22.5519,22.4647,22.5519,17800.0
2007-10-23 13:10:00,43.99,44.13,43.99,44.07,25200.0,22.557,22.6288,22.557,22.598,25200.0
2007-10-23 13:20:00,44.08,44.08,43.88,43.88,19600.0,22.6032,22.6032,22.5006,22.5006,19600.0
2007-10-23 13:30:00,43.9,43.94,43.85,43.92,18800.0,22.5109,22.5314,22.4852,22.5211,18800.0
2007-10-23 13:40:00,43.91,43.95,43.87,43.88,16600.0,22.516,22.5365,22.4955,22.5006,16600.0
2007-10-23 13:50:00,43.88,44.0,43.87,43.99,12200.0,22.5006,22.5622,22.4955,22.557,12200.0
2007-10-23 14:00:00,44.0,44.16,43.98,44.15,22200.0,22.5622,22.6442,22.5519,22.6391,22200.0
2007-10-23 14:10:00,44.13,44.2,44.09,44.11,15400.0,22.6288,22.6647,22.6083,22.6186,15400.0
2007-10-23 14:20:00,44.1,44.13,44.05,44.06,21200.0,22.6134,22.6288,22.5878,22.5929,21200.0
2007-10-23 14:30:00,44.07,44.1,43.95,43.99,26600.0,22.598,22.6134,22.5365,22.557,26600.0
2007-10-23 14:40:00,43.97,43.97,43.86,43.89,31600.0,22.5468,22.5468,22.4904,22.5057,31600.0
2007-10-23 14:50:00,43.9,44.01,43.89,43.91,29200.0,22.5109,22.5673,22.5057,22.516,29200.0
2007-10-23 15:00:00,43.92,43.93,43.8,43.81,40400.0,22.5211,22.5263,22.4596,22.4647,40400.0
2007-10-23 15:10:00,43.81,43.88,43.74,43.77,47200.0,22.4647,22.5006,22.4288,22.4442,47200.0
2007-10-23 15:20:00,43.77,44.01,43.75,44.0,55200.0,22.4442,22.5673,22.434,22.5622,55200.0
2007-10-23 15:30:00,43.98,44.1,43.87,43.96,56200.0,22.5519,22.6134,22.4955,22.5416,56200.0
2007-10-23 15:40:00,43.98,44.18,43.97,43.99,62400.0,22.5519,22.6545,22.5468,22.557,62400.0
2007-10-23 15:50:00,43.99,44.15,43.99,44.1,109600.0,22.557,22.6391,22.557,22.6134,109600.0
2007-10-24 09:30:00,43.92,44.53,43.88,44.46,102200.0,22.5211,22.8339,22.5006,22.798,102200.0
2007-10-24 09:40:00,44.46,44.53,44.35,44.4,85600.0,22.798,22.8339,22.7416,22.7673,85600.0
2007-10-24 09:50:00,44.43,44.49,44.34,44.38,72000.0,22.7826,22.8134,22.7365,22.757,72000.0
2007-10-24 10:00:00,44.38,44.41,44.19,44.26,109600.0,22.757,22.7724,22.6596,22.6955,109600.0
2007-10-24 10:10:00,44.22,44.22,44.08,44.13,43600.0,22.675,22.675,22.6032,22.6288,43600.0
2007-10-24 10:20:00,44.16,44.25,44.13,44.15,20800.0,22.6442,22.6903,22.6288,22.6391,20800.0
2007-10-24 10:30:00,44.14,44.24,44.09,44.12,37800.0,22.6339,22.6852,22.6083,22.6237,37800.0
2007-10-24 10:40:00,44.12,44.22,44.01,44.15,46600.0,22.6237,22.675,22.5673,22.6391,46600.0
2007-10-24 10:50:00,44.14,44.14,43.85,43.91,29000.0,22.6339,22.6339,22.4852,22.516,29000.0
2007-10-24 11:00:00,43.93,44.19,43.92,44.03,40200.0,22.5263,22.6596,22.5211,22.5775,40200.0
2007-10-24 11:10:00,44.05,44.13,43.87,43.94,54000.0,22.5878,22.6288,22.4955,22.5314,54000.0
2007-10-24 11:20:00,43.93,44.08,43.88,44.02,36000.0,22.5263,22.6032,22.5006,22.5724,36000.0
2007-10-24 11:30:00,44.04,44.29,44.01,44.29,65000.0,22.5827,22.7109,22.5673,22.7109,65000.0
2007-10-24 11:40:00,44.27,44.37,44.18,44.24,117000.0,22.7006,22.7519,22.6545,22.6852,117000.0
2007-10-24 11:50:00,44.21,44.29,44.08,44.19,31600.0,22.6698,22.7109,22.6032,22.6596,31600.0
2007-10-24 12:00:00,44.22,44.22,44.05,44.07,75400.0,22.675,22.675,22.5878,22.598,75400.0
2007-10-24 12:10:00,44.1,44.18,44.06,44.11,41200.0,22.6134,22.6545,22.5929,22.6186,41200.0
2007-10-24 12:20:00,44.11,44.12,44.02,44.08,24200.0,22.6186,22.6237,22.5724,22.6032,24200.0
2007-10-24 12:30:00,44.09,44.1,43.96,43.99,25000.0,22.6083,22.6134,22.5416,22.557,25000.0
2007-10-24 12:40:00,44.0,44.06,43.96,43.99,26600.0,22.5622,22.5929,22.5416,22.557,26600.0
2007-10-24 12:50:00,44.0,44.06,43.91,44.02,30800.0,22.5622,22.5929,22.516,22.5724,30800.0
2007-10-24 13:00:00,44.02,44.12,43.97,44.09,47600.0,22.5724,22.6237,22.5468,22.6083,47600.0
2007-10-24 13:10:00,44.09,44.12,43.98,44.04,33600.0,22.6083,22.6237,22.5519,22.5827,33600.0
2007-10-24 13:20:00,44.02,44.1,43.98,44.06,34600.0,22.5724,22.6134,22.5519,22.5929,34600.0
2007-10-24 13:30:00,44.1,44.1,43.93,43.93,29400.0,22.6134,22.6134,22.5263,22.5263,29400.0
2007-10-24 13:40:00,43.93,44.04,43.88,44.0,40200.0,22.5263,22.5827,22.5006,22.5622,40200.0
2007-10-24 13:50:00,43.99,44.08,43.88,44.05,62000.0,22.557,22.6032,22.5006,22.5878,62000.0
2007-10-24 14:00:00,44.07,44.07,43.91,43.91,44400.0,22.598,22.598,22.516,22.516,44400.0
2007-10-24 14:10:00,43.92,43.94,43.81,43.9,45000.0,22.5211,22.5314,22.4647,22.5109,45000.0
2007-10-24 14:20:00,43.91,44.24,43.91,44.16,83400.0,22.516,22.6852,22.516,22.6442,83400.0
2007-10-24 14:30:00,44.13,44.32,44.13,44.23,88600.0,22.6288,22.7262,22.6288,22.6801,88600.0
2007-10-24 14:40:00,44.25,44.26,44.1,44.11,25000.0,22.6903,22.6955,22.6134,22.6186,25000.0
2007-10-24 14:50:00,44.13,44.32,44.08,44.31,46600.0,22.6288,22.7262,22.6032,22.7211,46600.0
2007-10-24 15:00:00,44.33,44.41,44.25,44.41,48600.0,22.7314,22.7724,22.6903,22.7724,48600.0
2007-10-24 15:10:00,44.41,44.57,44.32,44.42,119400.0,22.7724,22.8544,22.7262,22.7775,119400.0
2007-10-24 15:20:00,44.42,44.62,44.35,44.62,82800.0,22.7775,22.8801,22.7416,22.8801,82800.0
2007-10-24 15:30:00,44.63,44.63,44.31,44.43,88800.0,22.8852,22.8852,22.7211,22.7826,88800.0
2007-10-24 15:40:00,44.43,44.51,44.38,44.49,110200.0,22.7826,22.8237,22.757,22.8134,110200.0
2007-10-24 15:50:00,44.47,44.77,44.46,44.65,172400.0,22.8032,22.957,22.798,22.8955,172400.0
2007-10-25 09:30:00,44.83,44.98,44.63,44.85,68000.0,22.9878,23.0647,22.8852,22.998,68000.0
2007-10-25 09:40:00,44.86,44.99,44.85,44.92,33800.0,23.0031,23.0698,22.998,23.0339,33800.0
2007-10-25 09:50:00,44.97,44.99,44.88,44.94,31400.0,23.0595,23.0698,23.0134,23.0442,31400.0
2007-10-25 10:00:00,44.93,45.02,44.85,44.94,66600.0,23.039,23.0852,22.998,23.0442,66600.0
2007-10-25 10:10:00,44.94,45.25,44.94,45.24,56200.0,23.0442,23.2031,23.0442,23.198,56200.0
2007-10-25 10:20:00,45.27,45.27,45.16,45.24,22800.0,23.2134,23.2134,23.157,23.198,22800.0
2007-10-25 10:30:00,45.24,45.27,45.15,45.22,28000.0,23.198,23.2134,23.1518,23.1877,28000.0
2007-10-25 10:40:00,45.25,45.29,45.14,45.16,32200.0,23.2031,23.2236,23.1467,23.157,32200.0
2007-10-25 10:50:00,45.19,45.27,45.13,45.15,55400.0,23.1724,23.2134,23.1416,23.1518,55400.0
2007-10-25 11:00:00,45.14,45.17,45.1,45.15,20800.0,23.1467,23.1621,23.1262,23.1518,20800.0
2007-10-25 11:10:00,45.17,45.2,45.1,45.13,20800.0,23.1621,23.1775,23.1262,23.1416,20800.0
2007-10-25 11:20:00,45.13,45.15,45.05,45.08,24800.0,23.1416,23.1518,23.1006,23.116,24800.0
2007-10-25 11:30:00,45.1,45.16,45.02,45.02,24200.0,23.1262,23.157,23.0852,23.0852,24200.0
2007-10-25 11:40:00,45.01,45.09,44.98,45.06,24000.0,23.0801,23.1211,23.0647,23.1057,24000.0
2007-10-25 11:50:00,45.05,45.06,44.9,44.96,56600.0,23.1006,23.1057,23.0237,23.0544,56600.0
2007-10-25 12:00:00,44.97,45.02,44.94,44.99,31000.0,23.0595,23.0852,23.0442,23.0698,31000.0
2007-10-25 12:10:00,44.99,45.0,44.88,44.99,26000.0,23.0698,23.0749,23.0134,23.0698,26000.0
2007-10-25 12:20:00,44.95,45.06,44.91,45.04,34400.0,23.0493,23.1057,23.0288,23.0954,34400.0
2007-10-25 12:30:00,45.05,45.05,44.97,44.99,41800.0,23.1006,23.1006,23.0595,23.0698,41800.0
2007-10-25 12:40:00,45.0,45.08,44.95,44.95,20000.0,23.0749,23.116,23.0493,23.0493,20000.0
2007-10-25 12:50:00,44.94,44.99,44.89,44.91,20800.0,23.0442,23.0698,23.0185,23.0288,20800.0
2007-10-25 13:00:00,44.91,45.02,44.79,44.81,47000.0,23.0288,23.0852,22.9672,22.9775,47000.0
2007-10-25 13:10:00,44.81,44.87,44.75,44.8,31000.0,22.9775,23.0083,22.9467,22.9724,31000.0
2007-10-25 13:20:00,44.79,44.83,44.49,44.61,88000.0,22.9672,22.9878,22.8134,22.8749,88000.0
2007-10-25 13:30:00,44.59,44.77,44.59,44.66,54800.0,22.8647,22.957,22.8647,22.9006,54800.0
2007-10-25 13:40:00,44.65,44.74,44.6,44.71,34200.0,22.8955,22.9416,22.8698,22.9262,34200.0
2007-10-25 13:50:00,44.67,44.75,44.6,44.68,37600.0,22.9057,22.9467,22.8698,22.9108,37600.0
2007-10-25 14:00:00,44.69,44.73,44.54,44.68,36800.0,22.916,22.9365,22.8391,22.9108,36800.0
2007-10-25 14:10:00,44.67,44.81,44.65,44.72,28400.0,22.9057,22.9775,22.8955,22.9314,28400.0
2007-10-25 14:20:00,44.69,44.85,44.65,44.74,34600.0,22.916,22.998,22.8955,22.9416,34600.0
2007-10-25 14:30:00,44.76,44.8,44.63,44.77,35600.0,22.9519,22.9724,22.8852,22.957,35600.0
2007-10-25 14:40:00,44.79,44.88,44.74,44.81,29000.0,22.9672,23.0134,22.9416,22.9775,29000.0
2007-10-25 14:50:00,44.88,44.98,44.8,44.91,119000.0,23.0134,23.0647,22.9724,23.0288,119000.0
2007-10-25 15:00:00,44.9,44.97,44.8,44.86,89600.0,23.0237,23.0595,22.9724,23.0031,89600.0
2007-10-25 15:10:00,44.87,45.08,44.83,45.08,27600.0,23.0083,23.116,22.9878,23.116,27600.0
2007-10-25 15:20:00,45.06,45.13,44.97,45.07,46400.0,23.1057,23.1416,23.0595,23.1108,46400.0
2007-10-25 15:30:00,45.08,45.11,44.94,44.97,78000.0,23.116,23.1313,23.0442,23.0595,78000.0
2007-10-25 15:40:00,45.0,45.23,44.96,45.19,153600.0,23.0749,23.1929,23.0544,23.1724,153600.0
2007-10-25 15:50:00,45.19,45.32,45.15,45.22,275200.0,23.1724,23.239,23.1518,23.1877,275200.0
2007-10-26 09:30:00,45.59,45.75,45.35,45.66,93000.0,23.3775,23.4595,23.2544,23.4134,93000.0
2007-10-26 09:40:00,45.6,45.85,45.53,45.84,61000.0,23.3826,23.5108,23.3467,23.5057,61000.0
2007-10-26 09:50:00,45.82,45.88,45.68,45.77,36200.0,23.4954,23.5262,23.4236,23.4698,36200.0
2007-10-26 10:00:00,45.77,45.83,45.63,45.73,32000.0,23.4698,23.5005,23.398,23.4493,32000.0
2007-10-26 10:10:00,45.73,45.77,45.65,45.68,43800.0,23.4493,23.4698,23.4082,23.4236,43800.0
2007-10-26 10:20:00,45.69,45.82,45.67,45.82,38600.0,23.4287,23.4954,23.4185,23.4954,38600.0
2007-10-26 10:30:00,45.8,45.93,45.79,45.85,52800.0,23.4852,23.5518,23.48,23.5108,52800.0
2007-10-26 10:40:00,45.86,45.94,45.79,45.88,54800.0,23.5159,23.5569,23.48,23.5262,54800.0
2007-10-26 10:50:00,45.87,45.99,45.87,45.97,51200.0,23.521,23.5826,23.521,23.5723,51200.0
2007-10-26 11:00:00,45.99,46.02,45.95,45.98,26800.0,23.5826,23.598,23.5621,23.5775,26800.0
2007-10-26 11:10:00,45.98,46.01,45.9,45.9,54200.0,23.5775,23.5928,23.5364,23.5364,54200.0
2007-10-26 11:20:00,45.89,45.9,45.79,45.83,49000.0,23.5313,23.5364,23.48,23.5005,49000.0
2007-10-26 11:30:00,45.82,45.86,45.73,45.77,33600.0,23.4954,23.5159,23.4493,23.4698,33600.0
2007-10-26 11:40:00,45.78,45.88,45.78,45.88,9000.0,23.4749,23.5262,23.4749,23.5262,9000.0
2007-10-26 11:50:00,45.89,45.95,45.85,45.86,20600.0,23.5313,23.5621,23.5108,23.5159,20600.0
2007-10-26 12:00:00,45.86,45.93,45.81,45.93,27800.0,23.5159,23.5518,23.4903,23.5518,27800.0
2007-10-26 12:10:00,45.93,46.01,45.92,46.0,60000.0,23.5518,23.5928,23.5467,23.5877,60000.0
2007-10-26 12:20:00,46.0,46.08,45.98,46.08,33800.0,23.5877,23.6287,23.5775,23.6287,33800.0
2007-10-26 12:30:00,46.07,46.11,46.06,46.09,33800.0,23.6236,23.6441,23.6185,23.6339,33800.0
2007-10-26 12:40:00,46.09,46.21,46.06,46.18,90800.0,23.6339,23.6954,23.6185,23.68,90800.0
2007-10-26 12:50:00,46.18,46.21,46.04,46.04,48000.0,23.68,23.6954,23.6082,23.6082,48000.0
2007-10-26 13:00:00,46.06,46.07,45.96,46.0,19200.0,23.6185,23.6236,23.5672,23.5877,19200.0
2007-10-26 13:10:00,46.01,46.05,45.99,46.02,33400.0,23.5928,23.6133,23.5826,23.598,33400.0
2007-10-26 13:20:00,46.02,46.02,45.95,45.95,32600.0,23.598,23.598,23.5621,23.5621,32600.0
2007-10-26 13:30:00,45.95,46.04,45.88,46.0,117800.0,23.5621,23.6082,23.5262,23.5877,117800.0
2007-10-26 13:40:00,46.02,46.05,45.94,46.05,38600.0,23.598,23.6133,23.5569,23.6133,38600.0
2007-10-26 13:50:00,46.02,46.05,46.02,46.02,48000.0,23.598,23.6133,23.598,23.598,48000.0
2007-10-26 14:00:00,46.02,46.06,46.02,46.05,55000.0,23.598,23.6185,23.598,23.6133,55000.0
2007-10-26 14:10:00,46.05,46.25,46.04,46.1,67200.0,23.6133,23.7159,23.6082,23.639,67200.0
2007-10-26 14:20:00,46.13,46.2,46.02,46.05,47400.0,23.6544,23.6903,23.598,23.6133,47400.0
2007-10-26 14:30:00,46.06,46.16,46.05,46.16,32400.0,23.6185,23.6698,23.6133,23.6698,32400.0
2007-10-26 14:40:00,46.16,46.26,46.16,46.18,52800.0,23.6698,23.721,23.6698,23.68,52800.0
2007-10-26 14:50:00,46.17,46.22,46.14,46.17,48200.0,23.6749,23.7005,23.6595,23.6749,48200.0
2007-10-26 15:00:00,46.19,46.25,46.09,46.13,86000.0,23.6851,23.7159,23.6339,23.6544,86000.0
2007-10-26 15:10:00,46.13,46.24,46.12,46.15,66400.0,23.6544,23.7108,23.6492,23.6646,66400.0
2007-10-26 15:20:00,46.15,46.17,46.12,46.17,52800.0,23.6646,23.6749,23.6492,23.6749,52800.0
2007-10-26 15:30:00,46.19,46.28,46.18,46.2,146400.0,23.6851,23.7313,23.68,23.6903,146400.0
2007-10-26 15:40:00,46.22,46.33,46.13,46.17,159600.0,23.7005,23.7569,23.6544,23.6749,159600.0
2007-10-26 15:50:00,46.18,46.38,46.17,46.35,202200.0,23.68,23.7826,23.6749,23.7672,202200.0
2007-10-29 09:30:00,46.48,46.63,46.32,46.56,44200.0,23.8338,23.9108,23.7518,23.8749,44200.0
2007-10-29 09:40:00,46.56,46.81,46.56,46.71,44600.0,23.8749,24.0031,23.8749,23.9518,44600.0
2007-10-29 09:50:00,46.75,46.79,46.43,46.43,52000.0,23.9723,23.9928,23.8082,23.8082,52000.0
2007-10-29 10:00:00,46.41,46.48,46.31,46.35,37200.0,23.7979,23.8338,23.7467,23.7672,37200.0
2007-10-29 10:10:00,46.37,46.5,46.32,46.47,39600.0,23.7774,23.8441,23.7518,23.8287,39600.0
2007-10-29 10:20:00,46.48,46.51,46.4,46.49,23200.0,23.8338,23.8492,23.7928,23.839,23200.0
2007-10-29 10:30:00,46.49,46.61,46.35,46.45,143000.0,23.839,23.9005,23.7672,23.8185,143000.0
2007-10-29 10:40:00,46.43,46.47,46.4,46.4,82800.0,23.8082,23.8287,23.7928,23.7928,82800.0
2007-10-29 10:50:00,46.4,46.52,46.37,46.52,58800.0,23.7928,23.8544,23.7774,23.8544,58800.0
2007-10-29 11:00:00,46.49,46.55,46.43,46.44,57600.0,23.839,23.8697,23.8082,23.8133,57600.0
2007-10-29 11:10:00,46.44,46.49,46.42,46.45,57200.0,23.8133,23.839,23.8031,23.8185,57200.0
2007-10-29 11:20:00,46.45,46.45,46.33,46.33,25400.0,23.8185,23.8185,23.7569,23.7569,25400.0
2007-10-29 11:30:00,46.33,46.36,46.29,46.35,53800.0,23.7569,23.7723,23.7364,23.7672,53800.0
2007-10-29 11:40:00,46.35,46.38,46.31,46.35,38600.0,23.7672,23.7826,23.7467,23.7672,38600.0
2007-10-29 11:50:00,46.36,46.39,46.33,46.35,23800.0,23.7723,23.7877,23.7569,23.7672,23800.0
2007-10-29 12:00:00,46.35,46.49,46.35,46.48,51600.0,23.7672,23.839,23.7672,23.8338,51600.0
2007-10-29 12:10:00,46.48,46.6,46.47,46.6,58800.0,23.8338,23.8954,23.8287,23.8954,58800.0
2007-10-29 12:20:00,46.56,46.59,46.54,46.55,22400.0,23.8749,23.8902,23.8646,23.8697,22400.0
2007-10-29 12:30:00,46.56,46.56,46.4,46.41,16200.0,23.8749,23.8749,23.7928,23.7979,16200.0
2007-10-29 12:40:00,46.41,46.56,46.41,46.56,24000.0,23.7979,23.8749,23.7979,23.8749,24000.0
2007-10-29 12:50:00,46.55,46.63,46.54,46.57,42400.0,23.8697,23.9108,23.8646,23.88,42400.0
2007-10-29 13:00:00,46.57,46.57,46.52,46.52,12800.0,23.88,23.88,23.8544,23.8544,12800.0
2007-10-29 13:10:00,46.54,46.58,46.49,46.49,26800.0,23.8646,23.8851,23.839,23.839,26800.0
2007-10-29 13:20:00,46.53,46.55,46.49,46.54,23000.0,23.8595,23.8697,23.839,23.8646,23000.0
2007-10-29 13:30:00,46.53,46.54,46.45,46.47,27600.0,23.8595,23.8646,23.8185,23.8287,27600.0
2007-10-29 13:40:00,46.46,46.55,46.46,46.55,20000.0,23.8236,23.8697,23.8236,23.8697,20000.0
2007-10-29 13:50:00,46.52,46.63,46.52,46.62,14200.0,23.8544,23.9108,23.8544,23.9056,14200.0
2007-10-29 14:00:00,46.62,46.64,46.56,46.59,35400.0,23.9056,23.9159,23.8749,23.8902,35400.0
2007-10-29 14:10:00,46.56,46.6,46.51,46.55,25200.0,23.8749,23.8954,23.8492,23.8697,25200.0
2007-10-29 14:20:00,46.56,46.6,46.55,46.58,21000.0,23.8749,23.8954,23.8697,23.8851,21000.0
2007-10-29 14:30:00,46.58,46.59,46.48,46.58,24800.0,23.8851,23.8902,23.8338,23.8851,24800.0
2007-10-29 14:40:00,46.59,46.65,46.55,46.6,33600.0,23.8902,23.921,23.8697,23.8954,33600.0
2007-10-29 14:50:00,46.6,46.74,46.6,46.67,34800.0,23.8954,23.9672,23.8954,23.9313,34800.0
2007-10-29 15:00:00,46.67,46.67,46.56,46.63,31400.0,23.9313,23.9313,23.8749,23.9108,31400.0
2007-10-29 15:10:00,46.62,46.66,46.51,46.52,34400.0,23.9056,23.9261,23.8492,23.8544,34400.0
2007-10-29 15:20:00,46.53,46.7,46.52,46.68,51800.0,23.8595,23.9467,23.8544,23.9364,51800.0
2007-10-29 15:30:00,46.68,46.75,46.66,46.73,72600.0,23.9364,23.9723,23.9261,23.962,72600.0
2007-10-29 15:40:00,46.73,46.74,46.53,46.54,57800.0,23.962,23.9672,23.8595,23.8646,57800.0
2007-10-29 15:50:00,46.53,46.68,46.48,46.62,110200.0,23.8595,23.9364,23.8338,23.9056,110200.0
2007-10-30 09:30:00,46.43,46.66,46.27,46.41,70200.0,23.8082,23.9261,23.7262,23.7979,70200.0
2007-10-30 09:40:00,46.37,46.42,46.22,46.24,145000.0,23.7774,23.8031,23.7005,23.7108,145000.0
2007-10-30 09:50:00,46.28,46.38,46.23,46.33,34800.0,23.7313,23.7826,23.7056,23.7569,34800.0
2007-10-30 10:00:00,46.31,46.61,46.27,46.61,55600.0,23.7467,23.9005,23.7262,23.9005,55600.0
2007-10-30 10:10:00,46.62,46.77,46.62,46.7,87000.0,23.9056,23.9825,23.9056,23.9467,87000.0
2007-10-30 10:20:00,46.72,46.74,46.69,46.69,134200.0,23.9569,23.9672,23.9415,23.9415,134200.0
2007-10-30 10:30:00,46.7,46.74,46.67,46.69,70600.0,23.9467,23.9672,23.9313,23.9415,70600.0
2007-10-30 10:40:00,46.68,46.69,46.57,46.59,36800.0,23.9364,23.9415,23.88,23.8902,36800.0
2007-10-30 10:50:00,46.6,46.62,46.57,46.58,40400.0,23.8954,23.9056,23.88,23.8851,40400.0
2007-10-30 11:00:00,46.6,46.66,46.59,46.62,33800.0,23.8954,23.9261,23.8902,23.9056,33800.0
2007-10-30 11:10:00,46.62,46.65,46.6,46.62,29400.0,23.9056,23.921,23.8954,23.9056,29400.0
2007-10-30 11:20:00,46.63,46.7,46.56,46.56,81800.0,23.9108,23.9467,23.8749,23.8749,81800.0
2007-10-30 11:30:00,46.58,46.62,46.5,46.5,36800.0,23.8851,23.9056,23.8441,23.8441,36800.0
2007-10-30 11:40:00,46.5,46.52,46.45,46.49,38600.0,23.8441,23.8544,23.8185,23.839,38600.0
2007-10-30 11:50:00,46.48,46.55,46.42,46.52,47000.0,23.8338,23.8697,23.8031,23.8544,47000.0
2007-10-30 12:00:00,46.52,46.52,46.44,46.5,33800.0,23.8544,23.8544,23.8133,23.8441,33800.0
2007-10-30 12:10:00,46.49,46.61,46.49,46.6,19800.0,23.839,23.9005,23.839,23.8954,19800.0
2007-10-30 12:20:00,46.6,46.65,46.58,46.63,13800.0,23.8954,23.921,23.8851,23.9108,13800.0
2007-10-30 12:30:00,46.63,46.63,46.56,46.58,30600.0,23.9108,23.9108,23.8749,23.8851,30600.0
2007-10-30 12:40:00,46.57,46.59,46.51,46.59,15600.0,23.88,23.8902,23.8492,23.8902,15600.0
2007-10-30 12:50:00,46.59,46.69,46.59,46.69,6400.0,23.8902,23.9415,23.8902,23.9415,6400.0
2007-10-30 13:00:00,46.68,46.69,46.6,46.65,7200.0,23.9364,23.9415,23.8954,23.921,7200.0
2007-10-30 13:10:00,46.65,46.72,46.59,46.69,17200.0,23.921,23.9569,23.8902,23.9415,17200.0
2007-10-30 13:20:00,46.71,46.71,46.59,46.6,20000.0,23.9518,23.9518,23.8902,23.8954,20000.0
2007-10-30 13:30:00,46.6,46.6,46.53,46.6,12200.0,23.8954,23.8954,23.8595,23.8954,12200.0
2007-10-30 13:40:00,46.6,46.63,46.57,46.6,14200.0,23.8954,23.9108,23.88,23.8954,14200.0
2007-10-30 13:50:00,46.6,46.63,46.52,46.57,22400.0,23.8954,23.9108,23.8544,23.88,22400.0
2007-10-30 14:00:00,46.56,46.73,46.52,46.72,36600.0,23.8749,23.962,23.8544,23.9569,36600.0
2007-10-30 14:10:00,46.72,46.76,46.61,46.66,56200.0,23.9569,23.9774,23.9005,23.9261,56200.0
2007-10-30 14:20:00,46.69,46.71,46.62,46.63,17800.0,23.9415,23.9518,23.9056,23.9108,17800.0
2007-10-30 14:30:00,46.64,46.79,46.62,46.77,35200.0,23.9159,23.9928,23.9056,23.9825,35200.0
2007-10-30 14:40:00,46.79,46.85,46.72,46.84,52600.0,23.9928,24.0236,23.9569,24.0184,52600.0
2007-10-30 14:50:00,46.85,46.85,46.75,46.77,50600.0,24.0236,24.0236,23.9723,23.9825,50600.0
2007-10-30 15:00:00,46.75,46.83,46.69,46.74,61600.0,23.9723,24.0133,23.9415,23.9672,61600.0
2007-10-30 15:10:00,46.72,46.89,46.72,46.84,36000.0,23.9569,24.0441,23.9569,24.0184,36000.0
2007-10-30 15:20:00,46.84,46.86,46.75,46.8,23000.0,24.0184,24.0287,23.9723,23.9979,23000.0
2007-10-30 15:30:00,46.77,46.82,46.61,46.64,73400.0,23.9825,24.0082,23.9005,23.9159,73400.0
2007-10-30 15:40:00,46.65,46.65,46.45,46.6,104000.0,23.921,23.921,23.8185,23.8954,104000.0
2007-10-30 15:50:00,46.6,46.71,46.51,46.7,143800.0,23.8954,23.9518,23.8492,23.9467,143800.0
2007-10-31 09:30:00,46.98,46.98,46.42,46.78,101600.0,24.0902,24.0902,23.8031,23.9877,101600.0
2007-10-31 09:40:00,46.81,46.99,46.8,46.88,83200.0,24.0031,24.0954,23.9979,24.039,83200.0
2007-10-31 09:50:00,46.9,46.97,46.88,46.97,33200.0,24.0492,24.0851,24.039,24.0851,33200.0
2007-10-31 10:00:00,46.97,47.13,46.97,47.07,104600.0,24.0851,24.1671,24.0851,24.1364,104600.0
2007-10-31 10:10:00,47.07,47.16,46.97,46.97,33600.0,24.1364,24.1825,24.0851,24.0851,33600.0
2007-10-31 10:20:00,46.99,47.13,46.95,47.01,32400.0,24.0954,24.1671,24.0748,24.1056,32400.0
2007-10-31 10:30:00,46.99,47.2,46.93,47.18,126000.0,24.0954,24.203,24.0646,24.1928,126000.0
2007-10-31 10:40:00,47.15,47.36,47.15,47.36,76600.0,24.1774,24.2851,24.1774,24.2851,76600.0
2007-10-31 10:50:00,47.35,47.48,47.16,47.38,98800.0,24.28,24.3466,24.1825,24.2953,98800.0
2007-10-31 11:00:00,47.38,47.4,47.35,47.38,55400.0,24.2953,24.3056,24.28,24.2953,55400.0
2007-10-31 11:10:00,47.37,47.44,47.36,47.42,34800.0,24.2902,24.3261,24.2851,24.3159,34800.0
2007-10-31 11:20:00,47.42,47.5,47.39,47.46,80800.0,24.3159,24.3569,24.3005,24.3364,80800.0
2007-10-31 11:30:00,47.43,47.49,47.35,47.36,36800.0,24.321,24.3517,24.28,24.2851,36800.0
2007-10-31 11:40:00,47.35,47.46,47.31,47.36,48000.0,24.28,24.3364,24.2594,24.2851,48000.0
2007-10-31 11:50:00,47.34,47.45,47.24,47.32,219000.0,24.2748,24.3312,24.2236,24.2646,219000.0
2007-10-31 12:00:00,47.32,47.43,47.29,47.38,49200.0,24.2646,24.321,24.2492,24.2953,49200.0
2007-10-31 12:10:00,47.39,47.58,47.39,47.52,23000.0,24.3005,24.3979,24.3005,24.3671,23000.0
2007-10-31 12:20:00,47.52,47.55,47.42,47.49,23800.0,24.3671,24.3825,24.3159,24.3517,23800.0
2007-10-31 12:30:00,47.49,47.57,47.49,47.49,23000.0,24.3517,24.3928,24.3517,24.3517,23000.0
2007-10-31 12:40:00,47.48,47.49,47.47,47.48,18600.0,24.3466,24.3517,24.3415,24.3466,18600.0
2007-10-31 12:50:00,47.48,47.49,47.45,47.47,21600.0,24.3466,24.3517,24.3312,24.3415,21600.0
2007-10-31 13:00:00,47.46,47.49,47.46,47.49,11200.0,24.3364,24.3517,24.3364,24.3517,11200.0
2007-10-31 13:10:00,47.49,47.59,47.49,47.57,18400.0,24.3517,24.403,24.3517,24.3928,18400.0
2007-10-31 13:20:00,47.57,47.63,47.54,47.58,34000.0,24.3928,24.4235,24.3774,24.3979,34000.0
2007-10-31 13:30:00,47.56,47.63,47.55,47.55,18200.0,24.3876,24.4235,24.3825,24.3825,18200.0
2007-10-31 13:40:00,47.57,47.57,47.35,47.35,24800.0,24.3928,24.3928,24.28,24.28,24800.0
2007-10-31 13:50:00,47.36,47.37,47.17,47.32,29200.0,24.2851,24.2902,24.1877,24.2646,29200.0
2007-10-31 14:00:00,47.32,47.37,47.19,47.37,34000.0,24.2646,24.2902,24.1979,24.2902,34000.0
2007-10-31 14:10:00,47.35,47.43,47.0,47.14,64800.0,24.28,24.321,24.1005,24.1723,64800.0
2007-10-31 14:20:00,47.22,47.22,46.94,47.13,45400.0,24.2133,24.2133,24.0697,24.1671,45400.0
2007-10-31 14:30:00,47.09,47.24,47.07,47.2,81600.0,24.1466,24.2236,24.1364,24.203,81600.0
2007-10-31 14:40:00,47.21,47.57,47.18,47.42,62400.0,24.2082,24.3928,24.1928,24.3159,62400.0
2007-10-31 14:50:00,47.4,47.9,47.37,47.77,67600.0,24.3056,24.562,24.2902,24.4953,67600.0
2007-10-31 15:00:00,47.77,47.79,47.35,47.5,94200.0,24.4953,24.5056,24.28,24.3569,94200.0
2007-10-31 15:10:00,47.52,47.63,47.23,47.3,38200.0,24.3671,24.4235,24.2184,24.2543,38200.0
2007-10-31 15:20:00,47.33,47.42,47.11,47.38,94200.0,24.2697,24.3159,24.1569,24.2953,94200.0
2007-10-31 15:30:00,47.33,47.45,47.33,47.36,46200.0,24.2697,24.3312,24.2697,24.2851,46200.0
2007-10-31 15:40:00,47.37,47.64,47.37,47.49,86600.0,24.2902,24.4287,24.2902,24.3517,86600.0
2007-10-31 15:50:00,47.49,47.67,47.43,47.56,157800.0,24.3517,24.444,24.321,24.3876,157800.0
2007-11-01 09:30:00,48.49,49.31,47.07,47.56,10400.0,24.8645,25.285,24.1364,24.3876,10400.0
2007-11-01 09:40:00,47.65,48.15,47.43,47.68,186000.0,24.4338,24.6902,24.321,24.4492,186000.0
2007-11-01 09:50:00,47.73,47.96,47.5,47.62,122400.0,24.4748,24.5927,24.3569,24.4184,122400.0
2007-11-01 10:00:00,47.63,47.77,46.6,46.81,227200.0,24.4235,24.4953,23.8954,24.0031,227200.0
2007-11-01 10:10:00,46.81,47.21,46.72,47.13,146200.0,24.0031,24.2082,23.9569,24.1671,146200.0
2007-11-01 10:20:00,47.17,47.21,47.03,47.18,74600.0,24.1877,24.2082,24.1159,24.1928,74600.0
2007-11-01 10:30:00,47.23,47.25,47.07,47.21,82400.0,24.2184,24.2287,24.1364,24.2082,82400.0
2007-11-01 10:40:00,47.21,47.43,47.18,47.4,36800.0,24.2082,24.321,24.1928,24.3056,36800.0
2007-11-01 10:50:00,47.4,48.02,47.35,47.99,142800.0,24.3056,24.6235,24.28,24.6081,142800.0
2007-11-01 11:00:00,47.98,48.0,47.71,47.83,83200.0,24.603,24.6133,24.4646,24.5261,83200.0
2007-11-01 11:10:00,47.83,48.0,47.72,47.82,50200.0,24.5261,24.6133,24.4697,24.521,50200.0
2007-11-01 11:20:00,47.83,48.02,47.82,47.99,50400.0,24.5261,24.6235,24.521,24.6081,50400.0
2007-11-01 11:30:00,48.03,48.2,47.88,47.92,56000.0,24.6286,24.7158,24.5517,24.5722,56000.0
2007-11-01 11:40:00,47.9,47.97,47.8,47.85,39800.0,24.562,24.5979,24.5107,24.5363,39800.0
2007-11-01 11:50:00,47.87,48.11,47.85,48.09,41200.0,24.5466,24.6697,24.5363,24.6594,41200.0
2007-11-01 12:00:00,48.08,48.3,48.06,48.21,68400.0,24.6543,24.7671,24.644,24.7209,68400.0
2007-11-01 12:10:00,48.21,48.22,48.02,48.19,30400.0,24.7209,24.7261,24.6235,24.7107,30400.0
2007-11-01 12:20:00,48.2,48.24,48.1,48.1,40800.0,24.7158,24.7363,24.6645,24.6645,40800.0
2007-11-01 12:30:00,48.1,48.11,47.95,47.99,49400.0,24.6645,24.6697,24.5876,24.6081,49400.0
2007-11-01 12:40:00,48.02,48.04,47.83,47.88,39400.0,24.6235,24.6338,24.5261,24.5517,39400.0
2007-11-01 12:50:00,47.9,48.02,47.88,48.01,26200.0,24.562,24.6235,24.5517,24.6184,26200.0
2007-11-01 13:00:00,48.02,48.16,47.98,48.12,51400.0,24.6235,24.6953,24.603,24.6748,51400.0
2007-11-01 13:10:00,48.12,48.23,48.12,48.22,33000.0,24.6748,24.7312,24.6748,24.7261,33000.0
2007-11-01 13:20:00,48.21,48.41,48.12,48.12,114200.0,24.7209,24.8235,24.6748,24.6748,114200.0
2007-11-01 13:30:00,48.08,48.13,47.72,47.81,63000.0,24.6543,24.6799,24.4697,24.5158,63000.0
2007-11-01 13:40:00,47.81,48.07,47.79,48.06,89200.0,24.5158,24.6492,24.5056,24.644,89200.0
2007-11-01 13:50:00,48.07,48.09,47.71,47.79,41400.0,24.6492,24.6594,24.4646,24.5056,41400.0
2007-11-01 14:00:00,47.74,47.77,47.51,47.6,65600.0,24.4799,24.4953,24.362,24.4081,65600.0
2007-11-01 14:10:00,47.62,47.75,47.47,47.69,77600.0,24.4184,24.4851,24.3415,24.4543,77600.0
2007-11-01 14:20:00,47.7,48.0,47.44,47.45,177200.0,24.4594,24.6133,24.3261,24.3312,177200.0
2007-11-01 14:30:00,47.47,47.74,47.47,47.64,44200.0,24.3415,24.4799,24.3415,24.4287,44200.0
2007-11-01 14:40:00,47.63,47.81,47.63,47.79,37000.0,24.4235,24.5158,24.4235,24.5056,37000.0
2007-11-01 14:50:00,47.79,47.85,47.67,47.82,33200.0,24.5056,24.5363,24.444,24.521,33200.0
2007-11-01 15:00:00,47.81,47.86,47.65,47.8,50200.0,24.5158,24.5415,24.4338,24.5107,50200.0
2007-11-01 15:10:00,47.8,47.86,47.62,47.69,114600.0,24.5107,24.5415,24.4184,24.4543,114600.0
2007-11-01 15:20:00,47.69,47.85,47.3,47.3,258400.0,24.4543,24.5363,24.2543,24.2543,258400.0
2007-11-01 15:30:00,47.28,47.55,47.23,47.52,137400.0,24.2441,24.3825,24.2184,24.3671,137400.0
2007-11-01 15:40:00,47.51,47.6,47.35,47.43,111200.0,24.362,24.4081,24.28,24.321,111200.0
2007-11-01 15:50:00,47.43,47.46,47.2,47.31,199000.0,24.321,24.3364,24.203,24.2594,199000.0
2007-11-02 09:30:00,47.1,47.54,46.85,47.43,176000.0,24.1518,24.3774,24.0236,24.321,176000.0
2007-11-02 09:40:00,47.43,47.49,46.61,46.65,165200.0,24.321,24.3517,23.9005,23.921,165200.0
2007-11-02 09:50:00,46.67,46.88,46.5,46.77,79000.0,23.9313,24.039,23.8441,23.9825,79000.0
2007-11-02 10:00:00,46.85,46.87,46.65,46.69,47800.0,24.0236,24.0338,23.921,23.9415,47800.0
2007-11-02 10:10:00,46.74,47.08,46.68,46.96,46600.0,23.9672,24.1415,23.9364,24.08,46600.0
2007-11-02 10:20:00,46.93,47.09,46.72,46.99,51400.0,24.0646,24.1466,23.9569,24.0954,51400.0
2007-11-02 10:30:00,47.02,47.06,46.91,47.0,86600.0,24.1107,24.1313,24.0543,24.1005,86600.0
2007-11-02 10:40:00,47.02,47.11,46.88,46.91,59000.0,24.1107,24.1569,24.039,24.0543,59000.0
2007-11-02 10:50:00,46.91,47.17,46.85,47.06,69800.0,24.0543,24.1877,24.0236,24.1313,69800.0
2007-11-02 11:00:00,47.07,47.08,46.85,46.92,54000.0,24.1364,24.1415,24.0236,24.0595,54000.0
2007-11-02 11:10:00,46.95,47.05,46.91,46.99,76000.0,24.0748,24.1261,24.0543,24.0954,76000.0
2007-11-02 11:20:00,47.02,47.02,46.71,46.71,64000.0,24.1107,24.1107,23.9518,23.9518,64000.0
2007-11-02 11:30:00,46.72,46.99,46.72,46.89,52200.0,23.9569,24.0954,23.9569,24.0441,52200.0
2007-11-02 11:40:00,46.87,47.01,46.76,47.0,31800.0,24.0338,24.1056,23.9774,24.1005,31800.0
2007-11-02 11:50:00,46.98,47.03,46.83,46.87,27400.0,24.0902,24.1159,24.0133,24.0338,27400.0
2007-11-02 12:00:00,46.88,46.91,46.69,46.73,54600.0,24.039,24.0543,23.9415,23.962,54600.0
2007-11-02 12:10:00,46.75,46.83,46.7,46.74,57200.0,23.9723,24.0133,23.9467,23.9672,57200.0
2007-11-02 12:20:00,46.74,46.76,46.6,46.76,51400.0,23.9672,23.9774,23.8954,23.9774,51400.0
2007-11-02 12:30:00,46.75,46.85,46.68,46.77,63800.0,23.9723,24.0236,23.9364,23.9825,63800.0
2007-11-02 12:40:00,46.76,46.92,46.71,46.87,65800.0,23.9774,24.0595,23.9518,24.0338,65800.0
2007-11-02 12:50:00,46.84,46.86,46.74,46.84,50000.0,24.0184,24.0287,23.9672,24.0184,50000.0
2007-11-02 13:00:00,46.82,47.04,46.82,46.96,65400.0,24.0082,24.121,24.0082,24.08,65400.0
2007-11-02 13:10:00,46.93,47.0,46.88,46.98,59000.0,24.0646,24.1005,24.039,24.0902,59000.0
2007-11-02 13:20:00,46.98,47.01,46.87,46.97,55600.0,24.0902,24.1056,24.0338,24.0851,55600.0
2007-11-02 13:30:00,46.98,47.04,46.95,47.03,51800.0,24.0902,24.121,24.0748,24.1159,51800.0
2007-11-02 13:40:00,47.03,47.13,47.01,47.01,55800.0,24.1159,24.1671,24.1056,24.1056,55800.0
2007-11-02 13:50:00,47.01,47.04,46.97,47.01,145200.0,24.1056,24.121,24.0851,24.1056,145200.0
2007-11-02 14:00:00,47.0,47.02,46.93,47.02,49600.0,24.1005,24.1107,24.0646,24.1107,49600.0
2007-11-02 14:10:00,47.0,47.01,46.9,46.99,43800.0,24.1005,24.1056,24.0492,24.0954,43800.0
2007-11-02 14:20:00,46.99,47.08,46.94,46.99,72000.0,24.0954,24.1415,24.0697,24.0954,72000.0
2007-11-02 14:30:00,46.99,47.03,46.88,46.92,133800.0,24.0954,24.1159,24.039,24.0595,133800.0
2007-11-02 14:40:00,46.91,47.01,46.88,46.99,29000.0,24.0543,24.1056,24.039,24.0954,29000.0
2007-11-02 14:50:00,46.98,47.08,46.88,46.95,38600.0,24.0902,24.1415,24.039,24.0748,38600.0
2007-11-02 15:00:00,46.97,47.05,46.88,46.91,40000.0,24.0851,24.1261,24.039,24.0543,40000.0
2007-11-02 15:10:00,46.91,47.03,46.84,46.99,32800.0,24.0543,24.1159,24.0184,24.0954,32800.0
2007-11-02 15:20:00,46.95,47.05,46.92,46.97,79200.0,24.0748,24.1261,24.0595,24.0851,79200.0
2007-11-02 15:30:00,46.96,47.03,46.85,46.85,89400.0,24.08,24.1159,24.0236,24.0236,89400.0
2007-11-02 15:40:00,46.88,47.1,46.88,47.02,112200.0,24.039,24.1518,24.039,24.1107,112200.0
2007-11-02 15:50:00,47.02,47.13,46.99,47.13,186000.0,24.1107,24.1671,24.0954,24.1671,186000.0
2007-11-05 09:30:00,46.18,47.45,46.18,47.08,92400.0,23.68,24.3312,23.68,24.1415,92400.0
2007-11-05 09:40:00,47.09,47.53,47.02,47.49,97000.0,24.1466,24.3723,24.1107,24.3517,97000.0
2007-11-05 09:50:00,47.5,47.5,47.06,47.16,95800.0,24.3569,24.3569,24.1313,24.1825,95800.0
2007-11-05 10:00:00,47.23,47.34,46.88,46.95,234800.0,24.2184,24.2748,24.039,24.0748,234800.0
2007-11-05 10:10:00,46.96,47.0,46.85,46.98,53400.0,24.08,24.1005,24.0236,24.0902,53400.0
2007-11-05 10:20:00,46.96,47.07,46.9,46.9,120600.0,24.08,24.1364,24.0492,24.0492,120600.0
2007-11-05 10:30:00,46.92,47.0,46.91,46.94,66000.0,24.0595,24.1005,24.0543,24.0697,66000.0
2007-11-05 10:40:00,46.94,47.17,46.94,47.13,141200.0,24.0697,24.1877,24.0697,24.1671,141200.0
2007-11-05 10:50:00,47.13,47.16,47.02,47.06,135800.0,24.1671,24.1825,24.1107,24.1313,135800.0
2007-11-05 11:00:00,47.07,47.13,47.05,47.07,50200.0,24.1364,24.1671,24.1261,24.1364,50200.0
2007-11-05 11:10:00,47.06,47.07,46.94,46.98,70600.0,24.1313,24.1364,24.0697,24.0902,70600.0
2007-11-05 11:20:00,46.98,47.01,46.95,46.99,51800.0,24.0902,24.1056,24.0748,24.0954,51800.0
2007-11-05 11:30:00,46.99,46.99,46.92,46.93,51600.0,24.0954,24.0954,24.0595,24.0646,51600.0
2007-11-05 11:40:00,46.92,47.06,46.92,46.97,161400.0,24.0595,24.1313,24.0595,24.0851,161400.0
2007-11-05 11:50:00,46.97,46.99,46.94,46.97,116200.0,24.0851,24.0954,24.0697,24.0851,116200.0
2007-11-05 12:00:00,46.97,47.0,46.91,46.94,72800.0,24.0851,24.1005,24.0543,24.0697,72800.0
2007-11-05 12:10:00,46.93,46.97,46.92,46.96,39600.0,24.0646,24.0851,24.0595,24.08,39600.0
2007-11-05 12:20:00,46.96,46.97,46.92,46.97,114000.0,24.08,24.0851,24.0595,24.0851,114000.0
2007-11-05 12:30:00,46.96,47.04,46.9,46.98,90600.0,24.08,24.121,24.0492,24.0902,90600.0
2007-11-05 12:40:00,46.98,46.98,46.92,46.97,100000.0,24.0902,24.0902,24.0595,24.0851,100000.0
2007-11-05 12:50:00,46.96,46.96,46.88,46.93,61200.0,24.08,24.08,24.039,24.0646,61200.0
2007-11-05 13:00:00,46.92,46.96,46.9,46.92,63000.0,24.0595,24.08,24.0492,24.0595,63000.0
2007-11-05 13:10:00,46.92,46.96,46.88,46.92,176200.0,24.0595,24.08,24.039,24.0595,176200.0
2007-11-05 13:20:00,46.92,46.92,46.85,46.88,56800.0,24.0595,24.0595,24.0236,24.039,56800.0
2007-11-05 13:30:00,46.88,46.91,46.82,46.86,75800.0,24.039,24.0543,24.0082,24.0287,75800.0
2007-11-05 13:40:00,46.87,46.88,46.69,46.69,83400.0,24.0338,24.039,23.9415,23.9415,83400.0
2007-11-05 13:50:00,46.69,46.74,46.6,46.7,85800.0,23.9415,23.9672,23.8954,23.9467,85800.0
2007-11-05 14:00:00,46.7,46.75,46.57,46.67,182600.0,23.9467,23.9723,23.88,23.9313,182600.0
2007-11-05 14:10:00,46.68,46.75,46.55,46.58,157400.0,23.9364,23.9723,23.8697,23.8851,157400.0
2007-11-05 14:20:00,46.58,46.6,46.49,46.59,80400.0,23.8851,23.8954,23.839,23.8902,80400.0
2007-11-05 14:30:00,46.58,46.6,46.46,46.54,690400.0,23.8851,23.8954,23.8236,23.8646,690400.0
2007-11-05 14:40:00,46.55,46.6,46.51,46.54,1090000.0,23.8697,23.8954,23.8492,23.8646,1090000.0
2007-11-05 14:50:00,46.54,46.66,46.5,46.6,269800.0,23.8646,23.9261,23.8441,23.8954,269800.0
2007-11-05 15:00:00,46.61,47.13,46.61,47.02,155200.0,23.9005,24.1671,23.9005,24.1107,155200.0
2007-11-05 15:10:00,47.01,47.07,46.91,46.93,116000.0,24.1056,24.1364,24.0543,24.0646,116000.0
2007-11-05 15:20:00,46.95,47.09,46.93,46.96,330400.0,24.0748,24.1466,24.0646,24.08,330400.0
2007-11-05 15:30:00,46.97,47.07,46.95,47.0,334000.0,24.0851,24.1364,24.0748,24.1005,334000.0
2007-11-05 15:40:00,47.0,47.05,46.83,46.94,312600.0,24.1005,24.1261,24.0133,24.0697,312600.0
2007-11-05 15:50:00,46.95,47.04,46.93,47.0,346800.0,24.0748,24.121,24.0646,24.1005,346800.0
2007-11-06 09:30:00,47.1,47.22,46.74,46.95,63400.0,24.1518,24.2133,23.9672,24.0748,63400.0
2007-11-06 09:40:00,46.94,47.13,46.94,47.01,162600.0,24.0697,24.1671,24.0697,24.1056,162600.0
2007-11-06 09:50:00,47.01,47.02,46.81,46.96,91400.0,24.1056,24.1107,24.0031,24.08,91400.0
2007-11-06 10:00:00,46.96,47.08,46.94,47.02,105400.0,24.08,24.1415,24.0697,24.1107,105400.0
2007-11-06 10:10:00,47.02,47.04,46.97,47.03,154200.0,24.1107,24.121,24.0851,24.1159,154200.0
2007-11-06 10:20:00,47.03,47.03,46.87,46.96,71600.0,24.1159,24.1159,24.0338,24.08,71600.0
2007-11-06 10:30:00,46.96,46.99,46.9,46.9,36400.0,24.08,24.0954,24.0492,24.0492,36400.0
2007-11-06 10:40:00,46.9,46.93,46.76,46.79,41800.0,24.0492,24.0646,23.9774,23.9928,41800.0
2007-11-06 10:50:00,46.77,46.77,46.67,46.73,62400.0,23.9825,23.9825,23.9313,23.962,62400.0
2007-11-06 11:00:00,46.73,46.74,46.62,46.65,102800.0,23.962,23.9672,23.9056,23.921,102800.0
2007-11-06 11:10:00,46.63,46.65,46.52,46.57,31400.0,23.9108,23.921,23.8544,23.88,31400.0
2007-11-06 11:20:00,46.56,46.64,46.54,46.55,42400.0,23.8749,23.9159,23.8646,23.8697,42400.0
2007-11-06 11:30:00,46.56,46.57,46.41,46.49,52600.0,23.8749,23.88,23.7979,23.839,52600.0
2007-11-06 11:40:00,46.49,46.51,46.38,46.39,51200.0,23.839,23.8492,23.7826,23.7877,51200.0
2007-11-06 11:50:00,46.38,46.45,46.35,46.45,65400.0,23.7826,23.8185,23.7672,23.8185,65400.0
2007-11-06 12:00:00,46.45,46.55,46.43,46.45,80000.0,23.8185,23.8697,23.8082,23.8185,80000.0
2007-11-06 12:10:00,46.47,46.5,46.46,46.49,89200.0,23.8287,23.8441,23.8236,23.839,89200.0
2007-11-06 12:20:00,46.49,46.49,46.38,46.46,67200.0,23.839,23.839,23.7826,23.8236,67200.0
2007-11-06 12:30:00,46.45,46.47,46.42,46.42,21200.0,23.8185,23.8287,23.8031,23.8031,21200.0
2007-11-06 12:40:00,46.42,46.48,46.39,46.39,20200.0,23.8031,23.8338,23.7877,23.7877,20200.0
2007-11-06 12:50:00,46.39,46.48,46.38,46.46,25400.0,23.7877,23.8338,23.7826,23.8236,25400.0
2007-11-06 13:00:00,46.47,46.54,46.43,46.52,28200.0,23.8287,23.8646,23.8082,23.8544,28200.0
2007-11-06 13:10:00,46.54,46.59,46.44,46.5,59000.0,23.8646,23.8902,23.8133,23.8441,59000.0
2007-11-06 13:20:00,46.51,46.56,46.48,46.5,98000.0,23.8492,23.8749,23.8338,23.8441,98000.0
2007-11-06 13:30:00,46.49,46.52,46.43,46.45,68600.0,23.839,23.8544,23.8082,23.8185,68600.0
2007-11-06 13:40:00,46.45,46.49,46.43,46.46,31600.0,23.8185,23.839,23.8082,23.8236,31600.0
2007-11-06 13:50:00,46.46,46.51,46.38,46.38,35000.0,23.8236,23.8492,23.7826,23.7826,35000.0
2007-11-06 14:00:00,46.35,46.44,46.35,46.41,35600.0,23.7672,23.8133,23.7672,23.7979,35600.0
2007-11-06 14:10:00,46.41,46.51,46.41,46.5,40800.0,23.7979,23.8492,23.7979,23.8441,40800.0
2007-11-06 14:20:00,46.5,46.5,46.4,46.46,38800.0,23.8441,23.8441,23.7928,23.8236,38800.0
2007-11-06 14:30:00,46.43,46.47,46.29,46.35,77600.0,23.8082,23.8287,23.7364,23.7672,77600.0
2007-11-06 14:40:00,46.35,46.36,46.28,46.31,42400.0,23.7672,23.7723,23.7313,23.7467,42400.0
2007-11-06 14:50:00,46.3,46.39,46.27,46.31,70800.0,23.7415,23.7877,23.7262,23.7467,70800.0
2007-11-06 15:00:00,46.31,46.42,46.3,46.31,91000.0,23.7467,23.8031,23.7415,23.7467,91000.0
2007-11-06 15:10:00,46.3,46.47,46.3,46.38,80000.0,23.7415,23.8287,23.7415,23.7826,80000.0
2007-11-06 15:20:00,46.39,46.51,46.32,46.49,89800.0,23.7877,23.8492,23.7518,23.839,89800.0
2007-11-06 15:30:00,46.5,46.62,46.49,46.54,212800.0,23.8441,23.9056,23.839,23.8646,212800.0
2007-11-06 15:40:00,46.53,46.6,46.52,46.56,240400.0,23.8595,23.8954,23.8544,23.8749,240400.0
2007-11-06 15:50:00,46.55,46.67,46.54,46.67,233600.0,23.8697,23.9313,23.8646,23.9313,233600.0
2007-11-07 09:30:00,46.64,46.64,45.9,46.15,65000.0,23.9159,23.9159,23.5364,23.6646,65000.0
2007-11-07 09:40:00,46.15,46.17,45.95,46.13,90000.0,23.6646,23.6749,23.5621,23.6544,90000.0
2007-11-07 09:50:00,46.13,46.28,46.13,46.27,39800.0,23.6544,23.7313,23.6544,23.7262,39800.0
2007-11-07 10:00:00,46.24,46.33,46.19,46.28,35400.0,23.7108,23.7569,23.6851,23.7313,35400.0
2007-11-07 10:10:00,46.3,46.38,46.18,46.18,40400.0,23.7415,23.7826,23.68,23.68,40400.0
2007-11-07 10:20:00,46.18,46.19,46.07,46.13,34200.0,23.68,23.6851,23.6236,23.6544,34200.0
2007-11-07 10:30:00,46.12,46.15,45.97,46.03,44000.0,23.6492,23.6646,23.5723,23.6031,44000.0
2007-11-07 10:40:00,46.01,46.16,45.98,46.15,36000.0,23.5928,23.6698,23.5775,23.6646,36000.0
2007-11-07 10:50:00,46.13,46.16,45.97,46.06,42000.0,23.6544,23.6698,23.5723,23.6185,42000.0
2007-11-07 11:00:00,46.03,46.05,45.92,45.99,35000.0,23.6031,23.6133,23.5467,23.5826,35000.0
2007-11-07 11:10:00,45.99,46.0,45.92,45.99,31400.0,23.5826,23.5877,23.5467,23.5826,31400.0
2007-11-07 11:20:00,45.99,45.99,45.88,45.96,58800.0,23.5826,23.5826,23.5262,23.5672,58800.0
2007-11-07 11:30:00,45.99,45.99,45.91,45.95,85200.0,23.5826,23.5826,23.5416,23.5621,85200.0
2007-11-07 11:40:00,45.95,45.96,45.91,45.94,39000.0,23.5621,23.5672,23.5416,23.5569,39000.0
2007-11-07 11:50:00,45.94,46.01,45.93,45.97,115800.0,23.5569,23.5928,23.5518,23.5723,115800.0
2007-11-07 12:00:00,45.96,45.96,45.76,45.84,56000.0,23.5672,23.5672,23.4646,23.5057,56000.0
2007-11-07 12:10:00,45.84,45.85,45.76,45.79,91000.0,23.5057,23.5108,23.4646,23.48,91000.0
2007-11-07 12:20:00,45.77,45.95,45.74,45.93,81800.0,23.4698,23.5621,23.4544,23.5518,81800.0
2007-11-07 12:30:00,45.93,45.95,45.79,45.86,46000.0,23.5518,23.5621,23.48,23.5159,46000.0
2007-11-07 12:40:00,45.87,45.88,45.74,45.76,34800.0,23.521,23.5262,23.4544,23.4646,34800.0
2007-11-07 12:50:00,45.78,45.86,45.73,45.74,37000.0,23.4749,23.5159,23.4493,23.4544,37000.0
2007-11-07 13:00:00,45.74,45.88,45.7,45.81,35800.0,23.4544,23.5262,23.4339,23.4903,35800.0
2007-11-07 13:10:00,45.81,45.84,45.4,45.47,122200.0,23.4903,23.5057,23.28,23.3159,122200.0
2007-11-07 13:20:00,45.45,45.63,45.42,45.57,46400.0,23.3057,23.398,23.2903,23.3672,46400.0
2007-11-07 13:30:00,45.6,45.73,45.59,45.65,35200.0,23.3826,23.4493,23.3775,23.4082,35200.0
2007-11-07 13:40:00,45.64,45.84,45.6,45.82,59400.0,23.4031,23.5057,23.3826,23.4954,59400.0
2007-11-07 13:50:00,45.83,45.88,45.82,45.83,59800.0,23.5005,23.5262,23.4954,23.5005,59800.0
2007-11-07 14:00:00,45.82,45.88,45.77,45.83,105000.0,23.4954,23.5262,23.4698,23.5005,105000.0
2007-11-07 14:10:00,45.82,45.93,45.78,45.83,185800.0,23.4954,23.5518,23.4749,23.5005,185800.0
2007-11-07 14:20:00,45.84,45.99,45.82,45.9,94600.0,23.5057,23.5826,23.4954,23.5364,94600.0
2007-11-07 14:30:00,45.88,45.9,45.82,45.85,113000.0,23.5262,23.5364,23.4954,23.5108,113000.0
2007-11-07 14:40:00,45.86,45.88,45.73,45.77,86400.0,23.5159,23.5262,23.4493,23.4698,86400.0
2007-11-07 14:50:00,45.76,45.79,45.62,45.7,77400.0,23.4646,23.48,23.3929,23.4339,77400.0
2007-11-07 15:00:00,45.7,45.78,45.66,45.77,90200.0,23.4339,23.4749,23.4134,23.4698,90200.0
2007-11-07 15:10:00,45.75,45.8,45.6,45.6,53400.0,23.4595,23.4852,23.3826,23.3826,53400.0
2007-11-07 15:20:00,45.6,45.66,45.27,45.29,124400.0,23.3826,23.4134,23.2134,23.2236,124400.0
2007-11-07 15:30:00,45.31,45.43,45.29,45.31,148200.0,23.2339,23.2954,23.2236,23.2339,148200.0
2007-11-07 15:40:00,45.27,45.67,45.26,45.59,142600.0,23.2134,23.4185,23.2083,23.3775,142600.0
2007-11-07 15:50:00,45.58,45.58,45.14,45.14,202200.0,23.3723,23.3723,23.1467,23.1467,202200.0
2007-11-08 09:30:00,45.28,45.5,45.1,45.35,67000.0,23.2185,23.3313,23.1262,23.2544,67000.0
2007-11-08 09:40:00,45.35,45.52,45.19,45.37,98200.0,23.2544,23.3416,23.1724,23.2647,98200.0
2007-11-08 09:50:00,45.38,45.5,45.3,45.38,45200.0,23.2698,23.3313,23.2288,23.2698,45200.0
2007-11-08 10:00:00,45.35,45.49,45.24,45.42,74000.0,23.2544,23.3262,23.198,23.2903,74000.0
2007-11-08 10:10:00,45.45,45.56,45.41,45.56,125600.0,23.3057,23.3621,23.2852,23.3621,125600.0
2007-11-08 10:20:00,45.58,45.73,45.43,45.72,117200.0,23.3723,23.4493,23.2954,23.4441,117200.0
2007-11-08 10:30:00,45.72,45.76,45.64,45.69,80200.0,23.4441,23.4646,23.4031,23.4287,80200.0
2007-11-08 10:40:00,45.69,45.83,45.68,45.8,115800.0,23.4287,23.5005,23.4236,23.4852,115800.0
2007-11-08 10:50:00,45.8,45.96,45.77,45.94,85200.0,23.4852,23.5672,23.4698,23.5569,85200.0
2007-11-08 11:00:00,45.93,45.95,45.85,45.89,105600.0,23.5518,23.5621,23.5108,23.5313,105600.0
2007-11-08 11:10:00,45.89,45.97,45.88,45.92,97400.0,23.5313,23.5723,23.5262,23.5467,97400.0
2007-11-08 11:20:00,45.92,45.93,45.77,45.8,49000.0,23.5467,23.5518,23.4698,23.4852,49000.0
2007-11-08 11:30:00,45.82,45.85,45.76,45.83,40200.0,23.4954,23.5108,23.4646,23.5005,40200.0
2007-11-08 11:40:00,45.83,46.1,45.8,45.87,173200.0,23.5005,23.639,23.4852,23.521,173200.0
2007-11-08 11:50:00,45.84,46.06,45.84,46.03,75800.0,23.5057,23.6185,23.5057,23.6031,75800.0
2007-11-08 12:00:00,46.03,46.06,45.88,45.95,54000.0,23.6031,23.6185,23.5262,23.5621,54000.0
2007-11-08 12:10:00,45.98,46.0,45.73,45.75,74400.0,23.5775,23.5877,23.4493,23.4595,74400.0
2007-11-08 12:20:00,45.76,45.94,45.71,45.9,47600.0,23.4646,23.5569,23.439,23.5364,47600.0
2007-11-08 12:30:00,45.92,45.97,45.64,45.74,67000.0,23.5467,23.5723,23.4031,23.4544,67000.0
2007-11-08 12:40:00,45.72,45.77,45.5,45.5,79200.0,23.4441,23.4698,23.3313,23.3313,79200.0
2007-11-08 12:50:00,45.5,45.55,45.36,45.49,66200.0,23.3313,23.357,23.2595,23.3262,66200.0
2007-11-08 13:00:00,45.47,45.49,45.24,45.33,57400.0,23.3159,23.3262,23.198,23.2441,57400.0
2007-11-08 13:10:00,45.33,45.53,45.27,45.47,70400.0,23.2441,23.3467,23.2134,23.3159,70400.0
2007-11-08 13:20:00,45.47,45.47,45.11,45.16,174400.0,23.3159,23.3159,23.1313,23.157,174400.0
2007-11-08 13:30:00,45.18,45.34,45.14,45.32,35400.0,23.1672,23.2493,23.1467,23.239,35400.0
2007-11-08 13:40:00,45.31,45.5,45.24,45.44,65800.0,23.2339,23.3313,23.198,23.3006,65800.0
2007-11-08 13:50:00,45.42,45.6,45.42,45.6,53000.0,23.2903,23.3826,23.2903,23.3826,53000.0
2007-11-08 14:00:00,45.58,45.63,45.52,45.52,43600.0,23.3723,23.398,23.3416,23.3416,43600.0
2007-11-08 14:10:00,45.5,45.55,45.43,45.51,45800.0,23.3313,23.357,23.2954,23.3364,45800.0
2007-11-08 14:20:00,45.5,45.56,45.42,45.56,41600.0,23.3313,23.3621,23.2903,23.3621,41600.0
2007-11-08 14:30:00,45.54,45.63,45.43,45.45,75400.0,23.3518,23.398,23.2954,23.3057,75400.0
2007-11-08 14:40:00,45.46,45.57,45.45,45.52,111200.0,23.3108,23.3672,23.3057,23.3416,111200.0
2007-11-08 14:50:00,45.52,45.69,45.47,45.69,192800.0,23.3416,23.4287,23.3159,23.4287,192800.0
2007-11-08 15:00:00,45.67,45.74,45.52,45.52,193000.0,23.4185,23.4544,23.3416,23.3416,193000.0
2007-11-08 15:10:00,45.52,45.62,45.5,45.6,151000.0,23.3416,23.3929,23.3313,23.3826,151000.0
2007-11-08 15:20:00,45.6,45.93,45.59,45.89,204600.0,23.3826,23.5518,23.3775,23.5313,204600.0
2007-11-08 15:30:00,45.93,45.96,45.83,45.94,227400.0,23.5518,23.5672,23.5005,23.5569,227400.0
2007-11-08 15:40:00,45.94,46.15,45.94,46.03,197800.0,23.5569,23.6646,23.5569,23.6031,197800.0
2007-11-08 15:50:00,46.04,46.19,45.91,45.98,251200.0,23.6082,23.6851,23.5416,23.5775,251200.0
2007-11-09 09:30:00,45.37,45.99,45.37,45.63,82600.0,23.2647,23.5826,23.2647,23.398,82600.0
2007-11-09 09:40:00,45.65,45.82,45.61,45.74,94400.0,23.4082,23.4954,23.3877,23.4544,94400.0
2007-11-09 09:50:00,45.77,45.77,45.45,45.67,50400.0,23.4698,23.4698,23.3057,23.4185,50400.0
2007-11-09 10:00:00,45.67,46.04,45.59,45.96,57000.0,23.4185,23.6082,23.3775,23.5672,57000.0
2007-11-09 10:10:00,45.94,46.1,45.87,46.05,33600.0,23.5569,23.639,23.521,23.6133,33600.0
2007-11-09 10:20:00,46.07,46.25,45.99,46.21,45200.0,23.6236,23.7159,23.5826,23.6954,45200.0
2007-11-09 10:30:00,46.21,46.3,46.13,46.29,61800.0,23.6954,23.7415,23.6544,23.7364,61800.0
2007-11-09 10:40:00,46.27,46.33,45.99,46.09,89000.0,23.7262,23.7569,23.5826,23.6339,89000.0
2007-11-09 10:50:00,46.09,46.35,46.09,46.32,54200.0,23.6339,23.7672,23.6339,23.7518,54200.0
2007-11-09 11:00:00,46.33,46.35,46.09,46.1,51000.0,23.7569,23.7672,23.6339,23.639,51000.0
2007-11-09 11:10:00,46.1,46.18,45.98,46.12,74400.0,23.639,23.68,23.5775,23.6492,74400.0
2007-11-09 11:20:00,46.12,46.16,45.97,46.03,99200.0,23.6492,23.6698,23.5723,23.6031,99200.0
2007-11-09 11:30:00,45.98,46.12,45.9,45.93,58400.0,23.5775,23.6492,23.5364,23.5518,58400.0
2007-11-09 11:40:00,45.94,46.24,45.9,46.13,97800.0,23.5569,23.7108,23.5364,23.6544,97800.0
2007-11-09 11:50:00,46.13,46.28,46.1,46.25,70600.0,23.6544,23.7313,23.639,23.7159,70600.0
2007-11-09 12:00:00,46.24,46.24,46.1,46.15,62400.0,23.7108,23.7108,23.639,23.6646,62400.0
2007-11-09 12:10:00,46.15,46.27,46.13,46.25,65400.0,23.6646,23.7262,23.6544,23.7159,65400.0
2007-11-09 12:20:00,46.25,46.35,46.21,46.3,71400.0,23.7159,23.7672,23.6954,23.7415,71400.0
2007-11-09 12:30:00,46.29,46.54,46.27,46.49,61800.0,23.7364,23.8646,23.7262,23.839,61800.0
2007-11-09 12:40:00,46.49,46.57,46.43,46.49,86800.0,23.839,23.88,23.8082,23.839,86800.0
2007-11-09 12:50:00,46.49,46.54,46.42,46.49,76400.0,23.839,23.8646,23.8031,23.839,76400.0
2007-11-09 13:00:00,46.51,46.51,46.32,46.36,75600.0,23.8492,23.8492,23.7518,23.7723,75600.0
2007-11-09 13:10:00,46.35,46.52,46.35,46.51,78200.0,23.7672,23.8544,23.7672,23.8492,78200.0
2007-11-09 13:20:00,46.51,46.52,46.39,46.51,129600.0,23.8492,23.8544,23.7877,23.8492,129600.0
2007-11-09 13:30:00,46.51,46.6,46.37,46.46,138200.0,23.8492,23.8954,23.7774,23.8236,138200.0
2007-11-09 13:40:00,46.47,46.49,46.39,46.45,60000.0,23.8287,23.839,23.7877,23.8185,60000.0
2007-11-09 13:50:00,46.45,46.47,46.24,46.24,54000.0,23.8185,23.8287,23.7108,23.7108,54000.0
2007-11-09 14:00:00,46.21,46.54,46.16,46.52,118000.0,23.6954,23.8646,23.6698,23.8544,118000.0
2007-11-09 14:10:00,46.52,46.74,46.49,46.74,125800.0,23.8544,23.9672,23.839,23.9672,125800.0
2007-11-09 14:20:00,46.74,46.81,46.63,46.71,112800.0,23.9672,24.0031,23.9108,23.9518,112800.0
2007-11-09 14:30:00,46.72,46.77,46.55,46.66,125000.0,23.9569,23.9825,23.8697,23.9261,125000.0
2007-11-09 14:40:00,46.66,46.77,46.63,46.74,283600.0,23.9261,23.9825,23.9108,23.9672,283600.0
2007-11-09 14:50:00,46.76,46.76,46.52,46.69,157600.0,23.9774,23.9774,23.8544,23.9415,157600.0
2007-11-09 15:00:00,46.7,46.85,46.65,46.81,144600.0,23.9467,24.0236,23.921,24.0031,144600.0
2007-11-09 15:10:00,46.79,46.84,46.68,46.77,134000.0,23.9928,24.0184,23.9364,23.9825,134000.0
2007-11-09 15:20:00,46.76,46.76,46.59,46.69,121400.0,23.9774,23.9774,23.8902,23.9415,121400.0
2007-11-09 15:30:00,46.69,46.76,46.59,46.68,146800.0,23.9415,23.9774,23.8902,23.9364,146800.0
2007-11-09 15:40:00,46.68,46.7,46.48,46.54,167000.0,23.9364,23.9467,23.8338,23.8646,167000.0
2007-11-09 15:50:00,46.54,46.56,46.36,46.36,238200.0,23.8646,23.8749,23.7723,23.7723,238200.0
2007-11-12 09:30:00,46.37,46.63,46.36,46.49,151400.0,23.7774,23.9108,23.7723,23.839,151400.0
2007-11-12 09:40:00,46.48,46.52,46.24,46.41,134800.0,23.8338,23.8544,23.7108,23.7979,134800.0
2007-11-12 09:50:00,46.43,46.43,46.0,46.23,125800.0,23.8082,23.8082,23.5877,23.7056,125800.0
2007-11-12 10:00:00,46.23,46.32,46.19,46.24,82600.0,23.7056,23.7518,23.6851,23.7108,82600.0
2007-11-12 10:10:00,46.21,46.3,46.16,46.16,106200.0,23.6954,23.7415,23.6698,23.6698,106200.0
2007-11-12 10:20:00,46.15,46.21,46.08,46.12,160400.0,23.6646,23.6954,23.6287,23.6492,160400.0
2007-11-12 10:30:00,46.12,46.21,46.05,46.06,82200.0,23.6492,23.6954,23.6133,23.6185,82200.0
2007-11-12 10:40:00,46.06,46.23,46.05,46.05,77400.0,23.6185,23.7056,23.6133,23.6133,77400.0
2007-11-12 10:50:00,46.05,46.18,46.02,46.06,90000.0,23.6133,23.68,23.598,23.6185,90000.0
2007-11-12 11:00:00,46.06,46.08,45.97,46.02,101800.0,23.6185,23.6287,23.5723,23.598,101800.0
2007-11-12 11:10:00,46.02,46.02,45.95,45.96,72400.0,23.598,23.598,23.5621,23.5672,72400.0
2007-11-12 11:20:00,45.95,45.99,45.89,45.92,74800.0,23.5621,23.5826,23.5313,23.5467,74800.0
2007-11-12 11:30:00,45.91,45.96,45.83,45.95,73800.0,23.5416,23.5672,23.5005,23.5621,73800.0
2007-11-12 11:40:00,45.94,45.96,45.85,45.85,50000.0,23.5569,23.5672,23.5108,23.5108,50000.0
2007-11-12 11:50:00,45.85,45.88,45.76,45.81,58400.0,23.5108,23.5262,23.4646,23.4903,58400.0
2007-11-12 12:00:00,45.81,45.98,45.8,45.96,29600.0,23.4903,23.5775,23.4852,23.5672,29600.0
2007-11-12 12:10:00,45.94,46.03,45.93,45.99,119000.0,23.5569,23.6031,23.5518,23.5826,119000.0
2007-11-12 12:20:00,46.0,46.05,45.95,45.99,71600.0,23.5877,23.6133,23.5621,23.5826,71600.0
2007-11-12 12:30:00,45.99,46.05,45.71,45.77,382600.0,23.5826,23.6133,23.439,23.4698,382600.0
2007-11-12 12:40:00,45.8,45.99,45.8,45.93,55600.0,23.4852,23.5826,23.4852,23.5518,55600.0
2007-11-12 12:50:00,45.94,45.98,45.72,45.72,60400.0,23.5569,23.5775,23.4441,23.4441,60400.0
2007-11-12 13:00:00,45.73,45.8,45.48,45.53,119400.0,23.4493,23.4852,23.3211,23.3467,119400.0
2007-11-12 13:10:00,45.53,45.76,45.52,45.74,60400.0,23.3467,23.4646,23.3416,23.4544,60400.0
2007-11-12 13:20:00,45.73,45.77,45.66,45.66,82200.0,23.4493,23.4698,23.4134,23.4134,82200.0
2007-11-12 13:30:00,45.68,45.77,45.66,45.68,69800.0,23.4236,23.4698,23.4134,23.4236,69800.0
2007-11-12 13:40:00,45.67,45.74,45.57,45.72,56400.0,23.4185,23.4544,23.3672,23.4441,56400.0
2007-11-12 13:50:00,45.74,45.75,45.62,45.73,48800.0,23.4544,23.4595,23.3929,23.4493,48800.0
2007-11-12 14:00:00,45.73,45.77,45.7,45.73,60400.0,23.4493,23.4698,23.4339,23.4493,60400.0
2007-11-12 14:10:00,45.7,45.75,45.6,45.63,72200.0,23.4339,23.4595,23.3826,23.398,72200.0
2007-11-12 14:20:00,45.63,45.76,45.63,45.7,86000.0,23.398,23.4646,23.398,23.4339,86000.0
2007-11-12 14:30:00,45.7,45.8,45.7,45.77,90600.0,23.4339,23.4852,23.4339,23.4698,90600.0
2007-11-12 14:40:00,45.77,45.9,45.76,45.85,212600.0,23.4698,23.5364,23.4646,23.5108,212600.0
2007-11-12 14:50:00,45.85,45.85,45.6,45.66,140600.0,23.5108,23.5108,23.3826,23.4134,140600.0
2007-11-12 15:00:00,45.66,45.66,45.46,45.52,179600.0,23.4134,23.4134,23.3108,23.3416,179600.0
2007-11-12 15:10:00,45.54,45.61,45.47,45.55,168200.0,23.3518,23.3877,23.3159,23.357,168200.0
2007-11-12 15:20:00,45.56,45.66,45.52,45.6,141200.0,23.3621,23.4134,23.3416,23.3826,141200.0
2007-11-12 15:30:00,45.59,45.77,45.59,45.69,177200.0,23.3775,23.4698,23.3775,23.4287,177200.0
2007-11-12 15:40:00,45.7,45.75,45.43,45.45,163000.0,23.4339,23.4595,23.2954,23.3057,163000.0
2007-11-12 15:50:00,45.45,45.52,45.38,45.4,176000.0,23.3057,23.3416,23.2698,23.28,176000.0
2007-11-13 09:30:00,45.65,45.71,45.38,45.46,95600.0,23.4082,23.439,23.2698,23.3108,95600.0
2007-11-13 09:40:00,45.44,45.46,45.24,45.42,273200.0,23.3006,23.3108,23.198,23.2903,273200.0
2007-11-13 09:50:00,45.4,45.48,45.32,45.35,76000.0,23.28,23.3211,23.239,23.2544,76000.0
2007-11-13 10:00:00,45.35,45.36,45.21,45.22,119400.0,23.2544,23.2595,23.1826,23.1877,119400.0
2007-11-13 10:10:00,45.23,45.31,45.17,45.29,107600.0,23.1929,23.2339,23.1621,23.2236,107600.0
2007-11-13 10:20:00,45.29,45.33,45.24,45.33,77400.0,23.2236,23.2441,23.198,23.2441,77400.0
2007-11-13 10:30:00,45.33,45.33,44.97,45.02,155600.0,23.2441,23.2441,23.0595,23.0852,155600.0
2007-11-13 10:40:00,45.02,45.05,44.97,44.97,70000.0,23.0852,23.1006,23.0595,23.0595,70000.0
2007-11-13 10:50:00,44.97,45.06,44.96,44.98,76400.0,23.0595,23.1057,23.0544,23.0647,76400.0
2007-11-13 11:00:00,44.99,45.02,44.9,45.01,65000.0,23.0698,23.0852,23.0237,23.0801,65000.0
2007-11-13 11:10:00,44.99,44.99,44.9,44.94,59000.0,23.0698,23.0698,23.0237,23.0442,59000.0
2007-11-13 11:20:00,44.92,45.02,44.88,44.98,243000.0,23.0339,23.0852,23.0134,23.0647,243000.0
2007-11-13 11:30:00,44.98,45.08,44.96,45.05,68200.0,23.0647,23.116,23.0544,23.1006,68200.0
2007-11-13 11:40:00,45.07,45.08,44.85,44.89,46400.0,23.1108,23.116,22.998,23.0185,46400.0
2007-11-13 11:50:00,44.89,45.01,44.88,44.93,33800.0,23.0185,23.0801,23.0134,23.039,33800.0
2007-11-13 12:00:00,44.93,45.02,44.92,44.95,40400.0,23.039,23.0852,23.0339,23.0493,40400.0
2007-11-13 12:10:00,44.94,44.94,44.87,44.87,28000.0,23.0442,23.0442,23.0083,23.0083,28000.0
2007-11-13 12:20:00,44.87,44.88,44.84,44.87,87400.0,23.0083,23.0134,22.9929,23.0083,87400.0
2007-11-13 12:30:00,44.87,45.02,44.87,44.98,44600.0,23.0083,23.0852,23.0083,23.0647,44600.0
2007-11-13 12:40:00,44.98,44.98,44.83,44.83,37600.0,23.0647,23.0647,22.9878,22.9878,37600.0
2007-11-13 12:50:00,44.83,44.96,44.83,44.9,29000.0,22.9878,23.0544,22.9878,23.0237,29000.0
2007-11-13 13:00:00,44.92,44.92,44.85,44.85,17600.0,23.0339,23.0339,22.998,22.998,17600.0
2007-11-13 13:10:00,44.85,44.88,44.8,44.86,77800.0,22.998,23.0134,22.9724,23.0031,77800.0
2007-11-13 13:20:00,44.87,45.05,44.87,45.05,29800.0,23.0083,23.1006,23.0083,23.1006,29800.0
2007-11-13 13:30:00,45.06,45.24,45.02,45.24,37800.0,23.1057,23.198,23.0852,23.198,37800.0
2007-11-13 13:40:00,45.23,45.24,45.16,45.17,45400.0,23.1929,23.198,23.157,23.1621,45400.0
2007-11-13 13:50:00,45.18,45.2,45.13,45.13,28000.0,23.1672,23.1775,23.1416,23.1416,28000.0
2007-11-13 14:00:00,45.12,45.22,45.1,45.22,27200.0,23.1365,23.1877,23.1262,23.1877,27200.0
2007-11-13 14:10:00,45.22,45.32,45.22,45.28,31000.0,23.1877,23.239,23.1877,23.2185,31000.0
2007-11-13 14:20:00,45.29,45.35,45.26,45.35,32600.0,23.2236,23.2544,23.2083,23.2544,32600.0
2007-11-13 14:30:00,45.32,45.39,45.31,45.34,41400.0,23.239,23.2749,23.2339,23.2493,41400.0
2007-11-13 14:40:00,45.35,45.5,45.35,45.41,100000.0,23.2544,23.3313,23.2544,23.2852,100000.0
2007-11-13 14:50:00,45.41,45.45,45.36,45.4,68600.0,23.2852,23.3057,23.2595,23.28,68600.0
2007-11-13 15:00:00,45.41,45.42,45.28,45.29,106800.0,23.2852,23.2903,23.2185,23.2236,106800.0
2007-11-13 15:10:00,45.29,45.33,45.18,45.26,112600.0,23.2236,23.2441,23.1672,23.2083,112600.0
2007-11-13 15:20:00,45.27,45.32,45.25,45.31,55800.0,23.2134,23.239,23.2031,23.2339,55800.0
2007-11-13 15:30:00,45.31,45.49,45.31,45.47,134400.0,23.2339,23.3262,23.2339,23.3159,134400.0
2007-11-13 15:40:00,45.47,45.55,45.44,45.45,295400.0,23.3159,23.357,23.3006,23.3057,295400.0
2007-11-13 15:50:00,45.45,45.72,45.45,45.61,229600.0,23.3057,23.4441,23.3057,23.3877,229600.0
2007-11-14 09:30:00,45.81,45.81,45.01,45.43,190600.0,23.4903,23.4903,23.0801,23.2954,190600.0
2007-11-14 09:40:00,45.43,45.69,45.37,45.54,134800.0,23.2954,23.4287,23.2647,23.3518,134800.0
2007-11-14 09:50:00,45.55,45.99,45.54,45.92,79800.0,23.357,23.5826,23.3518,23.5467,79800.0
2007-11-14 10:00:00,45.9,46.16,45.87,46.16,128400.0,23.5364,23.6698,23.521,23.6698,128400.0
2007-11-14 10:10:00,46.17,46.27,46.12,46.26,101800.0,23.6749,23.7262,23.6492,23.721,101800.0
2007-11-14 10:20:00,46.26,46.34,46.11,46.18,75800.0,23.721,23.7621,23.6441,23.68,75800.0
2007-11-14 10:30:00,46.18,46.21,46.08,46.12,83800.0,23.68,23.6954,23.6287,23.6492,83800.0
2007-11-14 10:40:00,46.09,46.23,46.05,46.13,101800.0,23.6339,23.7056,23.6133,23.6544,101800.0
2007-11-14 10:50:00,46.13,46.23,46.1,46.18,69800.0,23.6544,23.7056,23.639,23.68,69800.0
2007-11-14 11:00:00,46.19,46.29,46.13,46.13,141400.0,23.6851,23.7364,23.6544,23.6544,141400.0
2007-11-14 11:10:00,46.15,46.27,46.07,46.23,89600.0,23.6646,23.7262,23.6236,23.7056,89600.0
2007-11-14 11:20:00,46.23,46.29,46.22,46.26,74800.0,23.7056,23.7364,23.7005,23.721,74800.0
2007-11-14 11:30:00,46.27,46.29,46.19,46.26,120600.0,23.7262,23.7364,23.6851,23.721,120600.0
2007-11-14 11:40:00,46.27,46.3,46.23,46.3,77600.0,23.7262,23.7415,23.7056,23.7415,77600.0
2007-11-14 11:50:00,46.3,46.44,46.3,46.38,81200.0,23.7415,23.8133,23.7415,23.7826,81200.0
2007-11-14 12:00:00,46.41,46.49,46.4,46.4,107800.0,23.7979,23.839,23.7928,23.7928,107800.0
2007-11-14 12:10:00,46.4,46.48,46.35,46.36,75200.0,23.7928,23.8338,23.7672,23.7723,75200.0
2007-11-14 12:20:00,46.37,46.49,46.35,46.43,114400.0,23.7774,23.839,23.7672,23.8082,114400.0
2007-11-14 12:30:00,46.41,46.44,46.35,46.44,70600.0,23.7979,23.8133,23.7672,23.8133,70600.0
2007-11-14 12:40:00,46.44,46.44,46.34,46.38,65600.0,23.8133,23.8133,23.7621,23.7826,65600.0
2007-11-14 12:50:00,46.4,46.48,46.38,46.48,60000.0,23.7928,23.8338,23.7826,23.8338,60000.0
2007-11-14 13:00:00,46.48,46.53,46.46,46.47,72600.0,23.8338,23.8595,23.8236,23.8287,72600.0
2007-11-14 13:10:00,46.47,46.54,46.47,46.52,72800.0,23.8287,23.8646,23.8287,23.8544,72800.0
2007-11-14 13:20:00,46.52,46.54,46.36,46.42,118200.0,23.8544,23.8646,23.7723,23.8031,118200.0
2007-11-14 13:30:00,46.42,46.42,46.23,46.23,82400.0,23.8031,23.8031,23.7056,23.7056,82400.0
2007-11-14 13:40:00,46.22,46.39,46.22,46.35,65400.0,23.7005,23.7877,23.7005,23.7672,65400.0
2007-11-14 13:50:00,46.35,46.4,46.24,46.33,55200.0,23.7672,23.7928,23.7108,23.7569,55200.0
2007-11-14 14:00:00,46.32,46.4,46.31,46.35,105000.0,23.7518,23.7928,23.7467,23.7672,105000.0
2007-11-14 14:10:00,46.35,46.49,46.33,46.49,67400.0,23.7672,23.839,23.7569,23.839,67400.0
2007-11-14 14:20:00,46.49,46.5,46.4,46.45,91800.0,23.839,23.8441,23.7928,23.8185,91800.0
2007-11-14 14:30:00,46.44,46.48,46.36,46.45,60400.0,23.8133,23.8338,23.7723,23.8185,60400.0
2007-11-14 14:40:00,46.46,46.47,46.35,46.4,57000.0,23.8236,23.8287,23.7672,23.7928,57000.0
2007-11-14 14:50:00,46.4,46.52,46.34,46.36,114600.0,23.7928,23.8544,23.7621,23.7723,114600.0
2007-11-14 15:00:00,46.36,46.44,46.32,46.44,77200.0,23.7723,23.8133,23.7518,23.8133,77200.0
2007-11-14 15:10:00,46.44,46.45,46.34,46.38,141600.0,23.8133,23.8185,23.7621,23.7826,141600.0
2007-11-14 15:20:00,46.37,46.43,46.35,46.36,83200.0,23.7774,23.8082,23.7672,23.7723,83200.0
2007-11-14 15:30:00,46.35,46.35,46.17,46.17,138000.0,23.7672,23.7672,23.6749,23.6749,138000.0
2007-11-14 15:40:00,46.19,46.21,45.99,46.03,176800.0,23.6851,23.6954,23.5826,23.6031,176800.0
2007-11-14 15:50:00,46.03,46.13,45.94,46.04,277800.0,23.6031,23.6544,23.5569,23.6082,277800.0
2007-11-15 09:30:00,45.96,46.21,45.71,46.1,84600.0,23.5672,23.6954,23.439,23.639,84600.0
2007-11-15 09:40:00,46.12,46.12,45.84,45.96,92000.0,23.6492,23.6492,23.5057,23.5672,92000.0
2007-11-15 09:50:00,45.97,46.2,45.97,46.13,55000.0,23.5723,23.6903,23.5723,23.6544,55000.0
2007-11-15 10:00:00,46.13,46.13,45.97,46.05,80800.0,23.6544,23.6544,23.5723,23.6133,80800.0
2007-11-15 10:10:00,46.06,46.09,45.97,46.08,132200.0,23.6185,23.6339,23.5723,23.6287,132200.0
2007-11-15 10:20:00,46.07,46.23,46.02,46.22,117000.0,23.6236,23.7056,23.598,23.7005,117000.0
2007-11-15 10:30:00,46.21,46.38,46.2,46.26,105400.0,23.6954,23.7826,23.6903,23.721,105400.0
2007-11-15 10:40:00,46.27,46.27,46.12,46.18,45600.0,23.7262,23.7262,23.6492,23.68,45600.0
2007-11-15 10:50:00,46.18,46.29,46.17,46.27,45400.0,23.68,23.7364,23.6749,23.7262,45400.0
2007-11-15 11:00:00,46.27,46.32,46.24,46.31,41800.0,23.7262,23.7518,23.7108,23.7467,41800.0
2007-11-15 11:10:00,46.3,46.3,46.21,46.26,26400.0,23.7415,23.7415,23.6954,23.721,26400.0
2007-11-15 11:20:00,46.25,46.35,46.24,46.34,53400.0,23.7159,23.7672,23.7108,23.7621,53400.0
2007-11-15 11:30:00,46.35,46.37,46.26,46.3,75800.0,23.7672,23.7774,23.721,23.7415,75800.0
2007-11-15 11:40:00,46.3,46.47,46.28,46.46,62000.0,23.7415,23.8287,23.7313,23.8236,62000.0
2007-11-15 11:50:00,46.47,46.54,46.38,46.52,66600.0,23.8287,23.8646,23.7826,23.8544,66600.0
2007-11-15 12:00:00,46.52,46.65,46.52,46.59,64800.0,23.8544,23.921,23.8544,23.8902,64800.0
2007-11-15 12:10:00,46.59,46.6,46.49,46.58,48600.0,23.8902,23.8954,23.839,23.8851,48600.0
2007-11-15 12:20:00,46.56,46.6,46.46,46.47,59800.0,23.8749,23.8954,23.8236,23.8287,59800.0
2007-11-15 12:30:00,46.46,46.52,46.34,46.38,100600.0,23.8236,23.8544,23.7621,23.7826,100600.0
2007-11-15 12:40:00,46.38,46.5,46.35,46.5,147200.0,23.7826,23.8441,23.7672,23.8441,147200.0
2007-11-15 12:50:00,46.48,46.49,46.38,46.42,16400.0,23.8338,23.839,23.7826,23.8031,16400.0
2007-11-15 13:00:00,46.42,46.45,46.38,46.38,55800.0,23.8031,23.8185,23.7826,23.7826,55800.0
2007-11-15 13:10:00,46.37,46.46,46.36,46.39,151600.0,23.7774,23.8236,23.7723,23.7877,151600.0
2007-11-15 13:20:00,46.38,46.44,46.36,46.38,70400.0,23.7826,23.8133,23.7723,23.7826,70400.0
2007-11-15 13:30:00,46.38,46.42,46.29,46.35,87600.0,23.7826,23.8031,23.7364,23.7672,87600.0
2007-11-15 13:40:00,46.35,46.4,46.31,46.31,65200.0,23.7672,23.7928,23.7467,23.7467,65200.0
2007-11-15 13:50:00,46.33,46.38,46.24,46.37,61400.0,23.7569,23.7826,23.7108,23.7774,61400.0
2007-11-15 14:00:00,46.37,46.46,46.27,46.43,68400.0,23.7774,23.8236,23.7262,23.8082,68400.0
2007-11-15 14:10:00,46.43,46.43,46.32,46.4,69600.0,23.8082,23.8082,23.7518,23.7928,69600.0
2007-11-15 14:20:00,46.38,46.48,46.37,46.41,109600.0,23.7826,23.8338,23.7774,23.7979,109600.0
2007-11-15 14:30:00,46.41,46.5,46.4,46.49,73000.0,23.7979,23.8441,23.7928,23.839,73000.0
2007-11-15 14:40:00,46.49,46.59,46.45,46.52,153800.0,23.839,23.8902,23.8185,23.8544,153800.0
2007-11-15 14:50:00,46.52,46.52,46.38,46.49,109400.0,23.8544,23.8544,23.7826,23.839,109400.0
2007-11-15 15:00:00,46.5,46.52,46.33,46.44,182600.0,23.8441,23.8544,23.7569,23.8133,182600.0
2007-11-15 15:10:00,46.44,46.57,46.41,46.57,116800.0,23.8133,23.88,23.7979,23.88,116800.0
2007-11-15 15:20:00,46.55,46.57,46.35,46.46,226000.0,23.8697,23.88,23.7672,23.8236,226000.0
2007-11-15 15:30:00,46.45,46.47,46.18,46.18,149200.0,23.8185,23.8287,23.68,23.68,149200.0
2007-11-15 15:40:00,46.18,46.4,46.13,46.24,245200.0,23.68,23.7928,23.6544,23.7108,245200.0
2007-11-15 15:50:00,46.23,46.24,46.04,46.09,480800.0,23.7056,23.7108,23.6082,23.6339,480800.0
2007-11-16 09:30:00,46.26,46.5,45.98,46.24,330200.0,23.721,23.8441,23.5775,23.7108,330200.0
2007-11-16 09:40:00,46.25,46.35,46.1,46.24,56200.0,23.7159,23.7672,23.639,23.7108,56200.0
2007-11-16 09:50:00,46.2,46.33,46.15,46.18,38200.0,23.6903,23.7569,23.6646,23.68,38200.0
2007-11-16 10:00:00,46.14,46.23,45.94,45.99,66200.0,23.6595,23.7056,23.5569,23.5826,66200.0
2007-11-16 10:10:00,45.99,46.06,45.88,46.06,103400.0,23.5826,23.6185,23.5262,23.6185,103400.0
2007-11-16 10:20:00,46.02,46.07,45.86,45.86,32600.0,23.598,23.6236,23.5159,23.5159,32600.0
2007-11-16 10:30:00,45.85,45.97,45.76,45.83,27600.0,23.5108,23.5723,23.4646,23.5005,27600.0
2007-11-16 10:40:00,45.83,46.0,45.83,45.95,23600.0,23.5005,23.5877,23.5005,23.5621,23600.0
2007-11-16 10:50:00,45.96,46.08,45.86,45.91,47600.0,23.5672,23.6287,23.5159,23.5416,47600.0
2007-11-16 11:00:00,45.93,46.09,45.91,45.91,19600.0,23.5518,23.6339,23.5416,23.5416,19600.0
2007-11-16 11:10:00,45.92,45.94,45.83,45.88,32400.0,23.5467,23.5569,23.5005,23.5262,32400.0
2007-11-16 11:20:00,45.88,46.01,45.82,45.85,79400.0,23.5262,23.5928,23.4954,23.5108,79400.0
2007-11-16 11:30:00,45.87,45.93,45.82,45.84,43400.0,23.521,23.5518,23.4954,23.5057,43400.0
2007-11-16 11:40:00,45.86,45.88,45.69,45.75,30800.0,23.5159,23.5262,23.4287,23.4595,30800.0
2007-11-16 11:50:00,45.74,45.9,45.71,45.8,28400.0,23.4544,23.5364,23.439,23.4852,28400.0
2007-11-16 12:00:00,45.81,45.87,45.71,45.85,21600.0,23.4903,23.521,23.439,23.5108,21600.0
2007-11-16 12:10:00,45.88,45.9,45.82,45.9,39400.0,23.5262,23.5364,23.4954,23.5364,39400.0
2007-11-16 12:20:00,45.88,45.9,45.83,45.85,9200.0,23.5262,23.5364,23.5005,23.5108,9200.0
2007-11-16 12:30:00,45.85,45.93,45.8,45.83,31400.0,23.5108,23.5518,23.4852,23.5005,31400.0
2007-11-16 12:40:00,45.84,45.87,45.79,45.81,31200.0,23.5057,23.521,23.48,23.4903,31200.0
2007-11-16 12:50:00,45.81,45.82,45.68,45.69,25800.0,23.4903,23.4954,23.4236,23.4287,25800.0
2007-11-16 13:00:00,45.68,45.77,45.63,45.75,39600.0,23.4236,23.4698,23.398,23.4595,39600.0
2007-11-16 13:10:00,45.75,45.79,45.74,45.76,20400.0,23.4595,23.48,23.4544,23.4646,20400.0
2007-11-16 13:20:00,45.76,45.79,45.7,45.71,13800.0,23.4646,23.48,23.4339,23.439,13800.0
2007-11-16 13:30:00,45.71,45.8,45.71,45.79,32200.0,23.439,23.4852,23.439,23.48,32200.0
2007-11-16 13:40:00,45.82,45.86,45.8,45.86,38000.0,23.4954,23.5159,23.4852,23.5159,38000.0
2007-11-16 13:50:00,45.85,45.86,45.71,45.77,24800.0,23.5108,23.5159,23.439,23.4698,24800.0
2007-11-16 14:00:00,45.78,45.79,45.69,45.78,46600.0,23.4749,23.48,23.4287,23.4749,46600.0
2007-11-16 14:10:00,45.77,45.77,45.72,45.76,81200.0,23.4698,23.4698,23.4441,23.4646,81200.0
2007-11-16 14:20:00,45.75,45.83,45.69,45.79,71200.0,23.4595,23.5005,23.4287,23.48,71200.0
2007-11-16 14:30:00,45.83,45.89,45.54,45.55,85400.0,23.5005,23.5313,23.3518,23.357,85400.0
2007-11-16 14:40:00,45.52,45.63,45.52,45.6,33800.0,23.3416,23.398,23.3416,23.3826,33800.0
2007-11-16 14:50:00,45.61,45.71,45.59,45.69,38800.0,23.3877,23.439,23.3775,23.4287,38800.0
2007-11-16 15:00:00,45.71,45.85,45.7,45.77,37400.0,23.439,23.5108,23.4339,23.4698,37400.0
2007-11-16 15:10:00,45.79,45.87,45.75,45.8,43800.0,23.48,23.521,23.4595,23.4852,43800.0
2007-11-16 15:20:00,45.79,45.88,45.75,45.84,70400.0,23.48,23.5262,23.4595,23.5057,70400.0
2007-11-16 15:30:00,45.85,45.89,45.77,45.8,53800.0,23.5108,23.5313,23.4698,23.4852,53800.0
2007-11-16 15:40:00,45.8,46.25,45.8,46.25,150800.0,23.4852,23.7159,23.4852,23.7159,150800.0
2007-11-16 15:50:00,46.24,46.3,46.15,46.2,213600.0,23.7108,23.7415,23.6646,23.6903,213600.0
2007-11-19 09:30:00,45.98,46.06,45.72,45.96,45000.0,23.5775,23.6185,23.4441,23.5672,45000.0
2007-11-19 09:40:00,45.95,46.4,45.9,46.4,47400.0,23.5621,23.7928,23.5364,23.7928,47400.0
2007-11-19 09:50:00,46.34,46.57,46.25,46.41,94600.0,23.7621,23.88,23.7159,23.7979,94600.0
2007-11-19 10:00:00,46.42,46.5,46.28,46.35,136600.0,23.8031,23.8441,23.7313,23.7672,136600.0
2007-11-19 10:10:00,46.35,46.43,46.34,46.43,110200.0,23.7672,23.8082,23.7621,23.8082,110200.0
2007-11-19 10:20:00,46.43,46.52,46.34,46.52,118800.0,23.8082,23.8544,23.7621,23.8544,118800.0
2007-11-19 10:30:00,46.52,46.6,46.44,46.55,61200.0,23.8544,23.8954,23.8133,23.8697,61200.0
2007-11-19 10:40:00,46.56,46.72,46.56,46.63,76200.0,23.8749,23.9569,23.8749,23.9108,76200.0
2007-11-19 10:50:00,46.63,46.64,46.54,46.54,55600.0,23.9108,23.9159,23.8646,23.8646,55600.0
2007-11-19 11:00:00,46.55,46.59,46.45,46.49,67600.0,23.8697,23.8902,23.8185,23.839,67600.0
2007-11-19 11:10:00,46.49,46.59,46.43,46.59,69200.0,23.839,23.8902,23.8082,23.8902,69200.0
2007-11-19 11:20:00,46.59,46.71,46.59,46.7,144200.0,23.8902,23.9518,23.8902,23.9467,144200.0
2007-11-19 11:30:00,46.67,46.77,46.66,46.76,58800.0,23.9313,23.9825,23.9261,23.9774,58800.0
2007-11-19 11:40:00,46.77,46.81,46.68,46.71,52600.0,23.9825,24.0031,23.9364,23.9518,52600.0
2007-11-19 11:50:00,46.73,46.83,46.61,46.64,60400.0,23.962,24.0133,23.9005,23.9159,60400.0
2007-11-19 12:00:00,46.61,46.64,46.51,46.52,180200.0,23.9005,23.9159,23.8492,23.8544,180200.0
2007-11-19 12:10:00,46.52,46.74,46.52,46.68,79600.0,23.8544,23.9672,23.8544,23.9364,79600.0
2007-11-19 12:20:00,46.67,46.68,46.6,46.66,36000.0,23.9313,23.9364,23.8954,23.9261,36000.0
2007-11-19 12:30:00,46.68,46.7,46.59,46.69,38400.0,23.9364,23.9467,23.8902,23.9415,38400.0
2007-11-19 12:40:00,46.69,46.75,46.64,46.73,73400.0,23.9415,23.9723,23.9159,23.962,73400.0
2007-11-19 12:50:00,46.71,46.72,46.54,46.67,43000.0,23.9518,23.9569,23.8646,23.9313,43000.0
2007-11-19 13:00:00,46.67,46.75,46.48,46.52,64200.0,23.9313,23.9723,23.8338,23.8544,64200.0
2007-11-19 13:10:00,46.51,46.53,46.34,46.38,59400.0,23.8492,23.8595,23.7621,23.7826,59400.0
2007-11-19 13:20:00,46.41,46.59,46.39,46.58,63600.0,23.7979,23.8902,23.7877,23.8851,63600.0
2007-11-19 13:30:00,46.57,46.6,46.54,46.58,49400.0,23.88,23.8954,23.8646,23.8851,49400.0
2007-11-19 13:40:00,46.58,46.59,46.47,46.51,51400.0,23.8851,23.8902,23.8287,23.8492,51400.0
2007-11-19 13:50:00,46.51,46.65,46.45,46.5,178400.0,23.8492,23.921,23.8185,23.8441,178400.0
2007-11-19 14:00:00,46.5,46.59,46.46,46.58,119800.0,23.8441,23.8902,23.8236,23.8851,119800.0
2007-11-19 14:10:00,46.59,46.59,46.48,46.52,238800.0,23.8902,23.8902,23.8338,23.8544,238800.0
2007-11-19 14:20:00,46.5,46.52,46.45,46.46,133200.0,23.8441,23.8544,23.8185,23.8236,133200.0
2007-11-19 14:30:00,46.46,46.5,46.4,46.47,119000.0,23.8236,23.8441,23.7928,23.8287,119000.0
2007-11-19 14:40:00,46.46,46.52,46.42,46.5,120800.0,23.8236,23.8544,23.8031,23.8441,120800.0
2007-11-19 14:50:00,46.48,46.49,46.39,46.45,80400.0,23.8338,23.839,23.7877,23.8185,80400.0
2007-11-19 15:00:00,46.45,46.45,46.3,46.3,118800.0,23.8185,23.8185,23.7415,23.7415,118800.0
2007-11-19 15:10:00,46.3,46.35,46.27,46.28,112800.0,23.7415,23.7672,23.7262,23.7313,112800.0
2007-11-19 15:20:00,46.27,46.41,46.27,46.32,175600.0,23.7262,23.7979,23.7262,23.7518,175600.0
2007-11-19 15:30:00,46.33,46.35,46.23,46.32,90800.0,23.7569,23.7672,23.7056,23.7518,90800.0
2007-11-19 15:40:00,46.32,46.37,46.24,46.37,124600.0,23.7518,23.7774,23.7108,23.7774,124600.0
2007-11-19 15:50:00,46.37,46.46,46.31,46.31,205000.0,23.7774,23.8236,23.7467,23.7467,205000.0
2007-11-20 09:30:00,46.35,46.59,46.1,46.47,108000.0,23.7672,23.8902,23.639,23.8287,108000.0
2007-11-20 09:40:00,46.47,46.49,46.4,46.45,189600.0,23.8287,23.839,23.7928,23.8185,189600.0
2007-11-20 09:50:00,46.45,46.53,46.35,46.43,96200.0,23.8185,23.8595,23.7672,23.8082,96200.0
2007-11-20 10:00:00,46.4,46.52,46.4,46.5,100800.0,23.7928,23.8544,23.7928,23.8441,100800.0
2007-11-20 10:10:00,46.48,46.83,46.46,46.82,101200.0,23.8338,24.0133,23.8236,24.0082,101200.0
2007-11-20 10:20:00,46.81,46.88,46.74,46.84,139400.0,24.0031,24.039,23.9672,24.0184,139400.0
2007-11-20 10:30:00,46.85,47.07,46.83,47.01,143000.0,24.0236,24.1364,24.0133,24.1056,143000.0
2007-11-20 10:40:00,47.02,47.2,46.99,47.16,146000.0,24.1107,24.203,24.0954,24.1825,146000.0
2007-11-20 10:50:00,47.16,47.17,47.0,47.02,106400.0,24.1825,24.1877,24.1005,24.1107,106400.0
2007-11-20 11:00:00,47.02,47.06,46.97,46.99,116400.0,24.1107,24.1313,24.0851,24.0954,116400.0
2007-11-20 11:10:00,46.99,47.01,46.91,46.96,44600.0,24.0954,24.1056,24.0543,24.08,44600.0
2007-11-20 11:20:00,46.95,46.96,46.82,46.83,51400.0,24.0748,24.08,24.0082,24.0133,51400.0
2007-11-20 11:30:00,46.82,47.02,46.8,46.96,83000.0,24.0082,24.1107,23.9979,24.08,83000.0
2007-11-20 11:40:00,46.96,46.97,46.81,46.9,95600.0,24.08,24.0851,24.0031,24.0492,95600.0
2007-11-20 11:50:00,46.89,46.96,46.83,46.96,71800.0,24.0441,24.08,24.0133,24.08,71800.0
2007-11-20 12:00:00,46.95,46.96,46.84,46.84,55600.0,24.0748,24.08,24.0184,24.0184,55600.0
2007-11-20 12:10:00,46.84,46.85,46.73,46.75,64000.0,24.0184,24.0236,23.962,23.9723,64000.0
2007-11-20 12:20:00,46.74,46.77,46.72,46.72,39600.0,23.9672,23.9825,23.9569,23.9569,39600.0
2007-11-20 12:30:00,46.72,46.75,46.56,46.6,45000.0,23.9569,23.9723,23.8749,23.8954,45000.0
2007-11-20 12:40:00,46.6,46.75,46.58,46.74,34600.0,23.8954,23.9723,23.8851,23.9672,34600.0
2007-11-20 12:50:00,46.74,46.77,46.71,46.74,39400.0,23.9672,23.9825,23.9518,23.9672,39400.0
2007-11-20 13:00:00,46.73,46.77,46.63,46.65,98000.0,23.962,23.9825,23.9108,23.921,98000.0
2007-11-20 13:10:00,46.65,46.67,46.45,46.59,41000.0,23.921,23.9313,23.8185,23.8902,41000.0
2007-11-20 13:20:00,46.58,46.73,46.51,46.54,42600.0,23.8851,23.962,23.8492,23.8646,42600.0
2007-11-20 13:30:00,46.53,46.76,46.53,46.73,31400.0,23.8595,23.9774,23.8595,23.962,31400.0
2007-11-20 13:40:00,46.72,46.73,46.59,46.68,36000.0,23.9569,23.962,23.8902,23.9364,36000.0
2007-11-20 13:50:00,46.67,46.74,46.61,46.67,37800.0,23.9313,23.9672,23.9005,23.9313,37800.0
2007-11-20 14:00:00,46.66,46.76,46.51,46.63,88000.0,23.9261,23.9774,23.8492,23.9108,88000.0
2007-11-20 14:10:00,46.6,46.8,46.52,46.78,59200.0,23.8954,23.9979,23.8544,23.9877,59200.0
2007-11-20 14:20:00,46.78,46.88,46.44,46.48,79200.0,23.9877,24.039,23.8133,23.8338,79200.0
2007-11-20 14:30:00,46.48,46.56,46.46,46.51,87400.0,23.8338,23.8749,23.8236,23.8492,87400.0
2007-11-20 14:40:00,46.51,46.65,46.48,46.58,109200.0,23.8492,23.921,23.8338,23.8851,109200.0
2007-11-20 14:50:00,46.59,46.63,46.42,46.46,85800.0,23.8902,23.9108,23.8031,23.8236,85800.0
2007-11-20 15:00:00,46.48,46.53,46.43,46.5,92800.0,23.8338,23.8595,23.8082,23.8441,92800.0
2007-11-20 15:10:00,46.49,46.71,46.42,46.47,134600.0,23.839,23.9518,23.8031,23.8287,134600.0
2007-11-20 15:20:00,46.48,46.77,46.47,46.74,174600.0,23.8338,23.9825,23.8287,23.9672,174600.0
2007-11-20 15:30:00,46.73,46.78,46.69,46.74,177200.0,23.962,23.9877,23.9415,23.9672,177200.0
2007-11-20 15:40:00,46.75,47.03,46.75,46.87,206200.0,23.9723,24.1159,23.9723,24.0338,206200.0
2007-11-20 15:50:00,46.88,46.92,46.63,46.78,176800.0,24.039,24.0595,23.9108,23.9877,176800.0
2007-11-21 09:30:00,46.57,46.85,46.42,46.52,68400.0,23.88,24.0236,23.8031,23.8544,68400.0
2007-11-21 09:40:00,46.51,46.63,46.5,46.57,49000.0,23.8492,23.9108,23.8441,23.88,49000.0
2007-11-21 09:50:00,46.6,46.81,46.55,46.7,58200.0,23.8954,24.0031,23.8697,23.9467,58200.0
2007-11-21 10:00:00,46.71,46.79,46.46,46.57,132000.0,23.9518,23.9928,23.8236,23.88,132000.0
2007-11-21 10:10:00,46.6,46.8,46.57,46.72,86800.0,23.8954,23.9979,23.88,23.9569,86800.0
2007-11-21 10:20:00,46.69,46.69,46.54,46.55,54600.0,23.9415,23.9415,23.8646,23.8697,54600.0
2007-11-21 10:30:00,46.56,46.57,46.41,46.5,92600.0,23.8749,23.88,23.7979,23.8441,92600.0
2007-11-21 10:40:00,46.5,46.63,46.5,46.6,75400.0,23.8441,23.9108,23.8441,23.8954,75400.0
2007-11-21 10:50:00,46.61,46.64,46.51,46.57,58200.0,23.9005,23.9159,23.8492,23.88,58200.0
2007-11-21 11:00:00,46.57,46.61,46.51,46.54,81200.0,23.88,23.9005,23.8492,23.8646,81200.0
2007-11-21 11:10:00,46.54,46.6,46.52,46.52,52200.0,23.8646,23.8954,23.8544,23.8544,52200.0
2007-11-21 11:20:00,46.52,46.54,46.4,46.52,41800.0,23.8544,23.8646,23.7928,23.8544,41800.0
2007-11-21 11:30:00,46.54,46.54,46.48,46.5,57200.0,23.8646,23.8646,23.8338,23.8441,57200.0
2007-11-21 11:40:00,46.51,46.51,46.35,46.35,45000.0,23.8492,23.8492,23.7672,23.7672,45000.0
2007-11-21 11:50:00,46.4,46.47,46.34,46.35,61800.0,23.7928,23.8287,23.7621,23.7672,61800.0
2007-11-21 12:00:00,46.33,46.42,46.22,46.23,45000.0,23.7569,23.8031,23.7005,23.7056,45000.0
2007-11-21 12:10:00,46.24,46.4,46.23,46.35,54800.0,23.7108,23.7928,23.7056,23.7672,54800.0
2007-11-21 12:20:00,46.37,46.38,46.31,46.37,37600.0,23.7774,23.7826,23.7467,23.7774,37600.0
2007-11-21 12:30:00,46.35,46.42,46.32,46.4,37800.0,23.7672,23.8031,23.7518,23.7928,37800.0
2007-11-21 12:40:00,46.38,46.42,46.26,46.27,104600.0,23.7826,23.8031,23.721,23.7262,104600.0
2007-11-21 12:50:00,46.32,46.35,46.25,46.27,110200.0,23.7518,23.7672,23.7159,23.7262,110200.0
2007-11-21 13:00:00,46.26,46.38,46.25,46.26,104800.0,23.721,23.7826,23.7159,23.721,104800.0
2007-11-21 13:10:00,46.29,46.31,46.22,46.24,92400.0,23.7364,23.7467,23.7005,23.7108,92400.0
2007-11-21 13:20:00,46.24,46.31,46.15,46.18,39200.0,23.7108,23.7467,23.6646,23.68,39200.0
2007-11-21 13:30:00,46.17,46.27,46.16,46.21,31000.0,23.6749,23.7262,23.6698,23.6954,31000.0
2007-11-21 13:40:00,46.21,46.38,46.2,46.37,44000.0,23.6954,23.7826,23.6903,23.7774,44000.0
2007-11-21 13:50:00,46.38,46.38,46.25,46.29,77400.0,23.7826,23.7826,23.7159,23.7364,77400.0
2007-11-21 14:00:00,46.3,46.33,46.23,46.25,92000.0,23.7415,23.7569,23.7056,23.7159,92000.0
2007-11-21 14:10:00,46.25,46.33,46.21,46.27,97600.0,23.7159,23.7569,23.6954,23.7262,97600.0
2007-11-21 14:20:00,46.27,46.3,46.24,46.26,153400.0,23.7262,23.7415,23.7108,23.721,153400.0
2007-11-21 14:30:00,46.27,46.31,46.22,46.29,174400.0,23.7262,23.7467,23.7005,23.7364,174400.0
2007-11-21 14:40:00,46.29,46.29,46.22,46.24,130400.0,23.7364,23.7364,23.7005,23.7108,130400.0
2007-11-21 14:50:00,46.25,46.41,46.24,46.4,55000.0,23.7159,23.7979,23.7108,23.7928,55000.0
2007-11-21 15:00:00,46.4,46.48,46.27,46.27,63000.0,23.7928,23.8338,23.7262,23.7262,63000.0
2007-11-21 15:10:00,46.29,46.32,46.07,46.07,68200.0,23.7364,23.7518,23.6236,23.6236,68200.0
2007-11-21 15:20:00,46.1,46.18,46.06,46.08,53000.0,23.639,23.68,23.6185,23.6287,53000.0
2007-11-21 15:30:00,46.06,46.08,45.98,46.04,80400.0,23.6185,23.6287,23.5775,23.6082,80400.0
2007-11-21 15:40:00,46.02,46.05,45.96,45.99,129400.0,23.598,23.6133,23.5672,23.5826,129400.0
2007-11-21 15:50:00,45.99,46.0,45.75,45.8,170200.0,23.5826,23.5877,23.4595,23.4852,170200.0
2007-11-23 09:30:00,45.87,46.2,45.76,45.76,55800.0,23.521,23.6903,23.4646,23.4646,55800.0
2007-11-23 09:40:00,45.76,45.81,45.63,45.67,30800.0,23.4646,23.4903,23.398,23.4185,30800.0
2007-11-23 09:50:00,45.63,45.65,45.5,45.57,30200.0,23.398,23.4082,23.3313,23.3672,30200.0
2007-11-23 10:00:00,45.57,45.6,45.48,45.6,38600.0,23.3672,23.3826,23.3211,23.3826,38600.0
2007-11-23 10:10:00,45.61,45.62,45.52,45.58,39600.0,23.3877,23.3929,23.3416,23.3723,39600.0
2007-11-23 10:20:00,45.57,45.59,45.38,45.44,134000.0,23.3672,23.3775,23.2698,23.3006,134000.0
2007-11-23 10:30:00,45.44,45.64,45.44,45.63,37200.0,23.3006,23.4031,23.3006,23.398,37200.0
2007-11-23 10:40:00,45.65,45.69,45.6,45.69,22600.0,23.4082,23.4287,23.3826,23.4287,22600.0
2007-11-23 10:50:00,45.69,45.75,45.67,45.73,25800.0,23.4287,23.4595,23.4185,23.4493,25800.0
2007-11-23 11:00:00,45.74,45.88,45.74,45.77,37600.0,23.4544,23.5262,23.4544,23.4698,37600.0
2007-11-23 11:10:00,45.77,45.78,45.73,45.73,27200.0,23.4698,23.4749,23.4493,23.4493,27200.0
2007-11-23 11:20:00,45.73,45.76,45.62,45.71,89800.0,23.4493,23.4646,23.3929,23.439,89800.0
2007-11-23 11:30:00,45.71,45.88,45.71,45.85,34000.0,23.439,23.5262,23.439,23.5108,34000.0
2007-11-23 11:40:00,45.88,45.97,45.88,45.93,13800.0,23.5262,23.5723,23.5262,23.5518,13800.0
2007-11-23 11:50:00,45.94,46.1,45.94,46.07,41200.0,23.5569,23.639,23.5569,23.6236,41200.0
2007-11-23 12:00:00,46.05,46.07,46.01,46.02,22200.0,23.6133,23.6236,23.5928,23.598,22200.0
2007-11-23 12:10:00,46.03,46.15,46.02,46.11,36400.0,23.6031,23.6646,23.598,23.6441,36400.0
2007-11-23 12:20:00,46.09,46.17,46.07,46.07,32600.0,23.6339,23.6749,23.6236,23.6236,32600.0
2007-11-23 12:30:00,46.08,46.12,46.04,46.04,47600.0,23.6287,23.6492,23.6082,23.6082,47600.0
2007-11-23 12:40:00,46.07,46.12,45.99,46.01,71800.0,23.6236,23.6492,23.5826,23.5928,71800.0
2007-11-23 12:50:00,46.01,46.02,45.86,46.02,65600.0,23.5928,23.598,23.5159,23.598,65600.0
2007-11-26 09:30:00,46.2,46.6,45.67,46.47,179800.0,23.6903,23.8954,23.4185,23.8287,179800.0
2007-11-26 09:40:00,46.49,46.51,46.46,46.5,248800.0,23.839,23.8492,23.8236,23.8441,248800.0
2007-11-26 09:50:00,46.49,46.52,46.27,46.49,135200.0,23.839,23.8544,23.7262,23.839,135200.0
2007-11-26 10:00:00,46.49,46.51,46.4,46.46,40000.0,23.839,23.8492,23.7928,23.8236,40000.0
2007-11-26 10:10:00,46.44,46.48,46.35,46.41,53800.0,23.8133,23.8338,23.7672,23.7979,53800.0
2007-11-26 10:20:00,46.39,46.44,46.32,46.35,57800.0,23.7877,23.8133,23.7518,23.7672,57800.0
2007-11-26 10:30:00,46.35,46.47,46.35,46.42,56200.0,23.7672,23.8287,23.7672,23.8031,56200.0
2007-11-26 10:40:00,46.46,46.48,46.36,46.36,54200.0,23.8236,23.8338,23.7723,23.7723,54200.0
2007-11-26 10:50:00,46.37,46.45,46.29,46.4,81000.0,23.7774,23.8185,23.7364,23.7928,81000.0
2007-11-26 11:00:00,46.4,46.46,46.34,46.39,107200.0,23.7928,23.8236,23.7621,23.7877,107200.0
2007-11-26 11:10:00,46.37,46.37,46.27,46.31,76600.0,23.7774,23.7774,23.7262,23.7467,76600.0
2007-11-26 11:20:00,46.33,46.38,46.28,46.38,99400.0,23.7569,23.7826,23.7313,23.7826,99400.0
2007-11-26 11:30:00,46.37,46.44,46.31,46.4,173200.0,23.7774,23.8133,23.7467,23.7928,173200.0
2007-11-26 11:40:00,46.4,46.44,46.35,46.36,118000.0,23.7928,23.8133,23.7672,23.7723,118000.0
2007-11-26 11:50:00,46.38,46.42,46.34,46.4,47200.0,23.7826,23.8031,23.7621,23.7928,47200.0
2007-11-26 12:00:00,46.42,46.48,46.35,46.36,160600.0,23.8031,23.8338,23.7672,23.7723,160600.0
2007-11-26 12:10:00,46.4,46.43,46.33,46.35,86800.0,23.7928,23.8082,23.7569,23.7672,86800.0
2007-11-26 12:20:00,46.35,46.42,46.25,46.4,130400.0,23.7672,23.8031,23.7159,23.7928,130400.0
2007-11-26 12:30:00,46.4,46.44,46.3,46.33,98400.0,23.7928,23.8133,23.7415,23.7569,98400.0
2007-11-26 12:40:00,46.33,46.47,46.33,46.45,68400.0,23.7569,23.8287,23.7569,23.8185,68400.0
2007-11-26 12:50:00,46.47,46.52,46.43,46.52,45800.0,23.8287,23.8544,23.8082,23.8544,45800.0
2007-11-26 13:00:00,46.51,46.52,46.47,46.49,62800.0,23.8492,23.8544,23.8287,23.839,62800.0
2007-11-26 13:10:00,46.48,46.49,46.37,46.43,253600.0,23.8338,23.839,23.7774,23.8082,253600.0
2007-11-26 13:20:00,46.44,46.44,46.3,46.34,209000.0,23.8133,23.8133,23.7415,23.7621,209000.0
2007-11-26 13:30:00,46.35,46.36,46.19,46.19,212000.0,23.7672,23.7723,23.6851,23.6851,212000.0
2007-11-26 13:40:00,46.2,46.28,46.14,46.21,144400.0,23.6903,23.7313,23.6595,23.6954,144400.0
2007-11-26 13:50:00,46.21,46.26,46.18,46.25,53400.0,23.6954,23.721,23.68,23.7159,53400.0
2007-11-26 14:00:00,46.26,46.27,46.22,46.26,98600.0,23.721,23.7262,23.7005,23.721,98600.0
2007-11-26 14:10:00,46.26,46.27,46.23,46.27,149000.0,23.721,23.7262,23.7056,23.7262,149000.0
2007-11-26 14:20:00,46.27,46.46,46.24,46.35,224400.0,23.7262,23.8236,23.7108,23.7672,224400.0
2007-11-26 14:30:00,46.35,46.48,46.33,46.37,87000.0,23.7672,23.8338,23.7569,23.7774,87000.0
2007-11-26 14:40:00,46.37,46.42,46.35,46.37,91200.0,23.7774,23.8031,23.7672,23.7774,91200.0
2007-11-26 14:50:00,46.37,46.45,46.35,46.38,50800.0,23.7774,23.8185,23.7672,23.7826,50800.0
2007-11-26 15:00:00,46.38,46.4,46.18,46.2,143400.0,23.7826,23.7928,23.68,23.6903,143400.0
2007-11-26 15:10:00,46.21,46.24,46.1,46.16,102200.0,23.6954,23.7108,23.639,23.6698,102200.0
2007-11-26 15:20:00,46.16,46.19,46.06,46.1,69800.0,23.6698,23.6851,23.6185,23.639,69800.0
2007-11-26 15:30:00,46.11,46.15,46.09,46.13,88400.0,23.6441,23.6646,23.6339,23.6544,88400.0
2007-11-26 15:40:00,46.13,46.13,45.95,45.97,89800.0,23.6544,23.6544,23.5621,23.5723,89800.0
2007-11-26 15:50:00,45.95,45.95,45.61,45.63,158200.0,23.5621,23.5621,23.3877,23.398,158200.0
2007-11-27 09:30:00,45.59,45.93,45.4,45.85,108600.0,23.3775,23.5518,23.28,23.5108,108600.0
2007-11-27 09:40:00,45.85,46.02,45.81,46.02,86600.0,23.5108,23.598,23.4903,23.598,86600.0
2007-11-27 09:50:00,46.01,46.24,45.95,46.03,120200.0,23.5928,23.7108,23.5621,23.6031,120200.0
2007-11-27 10:00:00,46.04,46.04,45.86,45.96,128600.0,23.6082,23.6082,23.5159,23.5672,128600.0
2007-11-27 10:10:00,45.96,46.07,45.9,45.94,88800.0,23.5672,23.6236,23.5364,23.5569,88800.0
2007-11-27 10:20:00,45.92,45.99,45.89,45.95,113800.0,23.5467,23.5826,23.5313,23.5621,113800.0
2007-11-27 10:30:00,45.95,46.06,45.93,46.01,191200.0,23.5621,23.6185,23.5518,23.5928,191200.0
2007-11-27 10:40:00,46.01,46.17,45.99,46.15,262600.0,23.5928,23.6749,23.5826,23.6646,262600.0
2007-11-27 10:50:00,46.15,46.23,46.12,46.18,83600.0,23.6646,23.7056,23.6492,23.68,83600.0
2007-11-27 11:00:00,46.19,46.2,45.99,46.0,308400.0,23.6851,23.6903,23.5826,23.5877,308400.0
2007-11-27 11:10:00,46.0,46.33,46.0,46.3,52200.0,23.5877,23.7569,23.5877,23.7415,52200.0
2007-11-27 11:20:00,46.3,46.34,46.21,46.27,270800.0,23.7415,23.7621,23.6954,23.7262,270800.0
2007-11-27 11:30:00,46.27,46.3,46.07,46.07,225600.0,23.7262,23.7415,23.6236,23.6236,225600.0
2007-11-27 11:40:00,46.07,46.09,45.94,45.99,57800.0,23.6236,23.6339,23.5569,23.5826,57800.0
2007-11-27 11:50:00,46.02,46.06,45.94,45.97,64800.0,23.598,23.6185,23.5569,23.5723,64800.0
2007-11-27 12:00:00,45.97,46.03,45.91,46.03,39000.0,23.5723,23.6031,23.5416,23.6031,39000.0
2007-11-27 12:10:00,46.02,46.02,45.87,45.99,41000.0,23.598,23.598,23.521,23.5826,41000.0
2007-11-27 12:20:00,45.99,46.05,45.97,46.02,68800.0,23.5826,23.6133,23.5723,23.598,68800.0
2007-11-27 12:30:00,46.04,46.27,46.02,46.26,41600.0,23.6082,23.7262,23.598,23.721,41600.0
2007-11-27 12:40:00,46.24,46.32,46.2,46.32,71000.0,23.7108,23.7518,23.6903,23.7518,71000.0
2007-11-27 12:50:00,46.32,46.41,46.27,46.36,73000.0,23.7518,23.7979,23.7262,23.7723,73000.0
2007-11-27 13:00:00,46.37,46.42,46.32,46.35,146600.0,23.7774,23.8031,23.7518,23.7672,146600.0
2007-11-27 13:10:00,46.36,46.42,46.22,46.24,521200.0,23.7723,23.8031,23.7005,23.7108,521200.0
2007-11-27 13:20:00,46.26,46.28,46.23,46.27,152600.0,23.721,23.7313,23.7056,23.7262,152600.0
2007-11-27 13:30:00,46.27,46.27,46.2,46.27,152600.0,23.7262,23.7262,23.6903,23.7262,152600.0
2007-11-27 13:40:00,46.26,46.28,46.21,46.27,256600.0,23.721,23.7313,23.6954,23.7262,256600.0
2007-11-27 13:50:00,46.24,46.29,46.13,46.22,134800.0,23.7108,23.7364,23.6544,23.7005,134800.0
2007-11-27 14:00:00,46.24,46.25,46.15,46.23,46200.0,23.7108,23.7159,23.6646,23.7056,46200.0
2007-11-27 14:10:00,46.24,46.27,46.23,46.26,113600.0,23.7108,23.7262,23.7056,23.721,113600.0
2007-11-27 14:20:00,46.26,46.33,46.18,46.24,171400.0,23.721,23.7569,23.68,23.7108,171400.0
2007-11-27 14:30:00,46.23,46.3,46.12,46.15,124200.0,23.7056,23.7415,23.6492,23.6646,124200.0
2007-11-27 14:40:00,46.16,46.27,46.01,46.25,147400.0,23.6698,23.7262,23.5928,23.7159,147400.0
2007-11-27 14:50:00,46.26,46.37,46.11,46.15,137000.0,23.721,23.7774,23.6441,23.6646,137000.0
2007-11-27 15:00:00,46.16,46.27,46.03,46.25,303800.0,23.6698,23.7262,23.6031,23.7159,303800.0
2007-11-27 15:10:00,46.24,46.35,46.14,46.23,156600.0,23.7108,23.7672,23.6595,23.7056,156600.0
2007-11-27 15:20:00,46.23,46.29,46.15,46.24,141000.0,23.7056,23.7364,23.6646,23.7108,141000.0
2007-11-27 15:30:00,46.24,46.27,46.21,46.23,204800.0,23.7108,23.7262,23.6954,23.7056,204800.0
2007-11-27 15:40:00,46.23,46.29,46.21,46.24,277800.0,23.7056,23.7364,23.6954,23.7108,277800.0
2007-11-27 15:50:00,46.24,46.32,46.22,46.32,308000.0,23.7108,23.7518,23.7005,23.7518,308000.0
2007-11-28 09:30:00,46.58,46.8,46.32,46.38,259200.0,23.8851,23.9979,23.7518,23.7826,259200.0
2007-11-28 09:40:00,46.42,46.46,46.01,46.07,395400.0,23.8031,23.8236,23.5928,23.6236,395400.0
2007-11-28 09:50:00,46.12,46.32,45.95,46.01,486400.0,23.6492,23.7518,23.5621,23.5928,486400.0
2007-11-28 10:00:00,46.01,46.5,45.97,46.3,445800.0,23.5928,23.8441,23.5723,23.7415,445800.0
2007-11-28 10:10:00,46.29,46.38,46.13,46.25,398000.0,23.7364,23.7826,23.6544,23.7159,398000.0
2007-11-28 10:20:00,46.25,46.29,46.2,46.25,146600.0,23.7159,23.7364,23.6903,23.7159,146600.0
2007-11-28 10:30:00,46.25,46.28,46.23,46.24,156600.0,23.7159,23.7313,23.7056,23.7108,156600.0
2007-11-28 10:40:00,46.26,46.38,46.2,46.25,232600.0,23.721,23.7826,23.6903,23.7159,232600.0
2007-11-28 10:50:00,46.26,46.45,46.2,46.38,70600.0,23.721,23.8185,23.6903,23.7826,70600.0
2007-11-28 11:00:00,46.41,46.65,46.4,46.58,151400.0,23.7979,23.921,23.7928,23.8851,151400.0
2007-11-28 11:10:00,46.6,46.66,46.52,46.6,122000.0,23.8954,23.9261,23.8544,23.8954,122000.0
2007-11-28 11:20:00,46.6,46.83,46.51,46.83,1119000.0,23.8954,24.0133,23.8492,24.0133,1119000.0
2007-11-28 11:30:00,46.84,46.91,46.76,46.79,120200.0,24.0184,24.0543,23.9774,23.9928,120200.0
2007-11-28 11:40:00,46.77,46.82,46.74,46.82,58800.0,23.9825,24.0082,23.9672,24.0082,58800.0
2007-11-28 11:50:00,46.82,47.06,46.81,47.02,58200.0,24.0082,24.1313,24.0031,24.1107,58200.0
2007-11-28 12:00:00,47.04,47.25,47.02,47.11,145000.0,24.121,24.2287,24.1107,24.1569,145000.0
2007-11-28 12:10:00,47.12,47.17,47.02,47.16,104400.0,24.162,24.1877,24.1107,24.1825,104400.0
2007-11-28 12:20:00,47.16,47.18,47.02,47.06,280000.0,24.1825,24.1928,24.1107,24.1313,280000.0
2007-11-28 12:30:00,47.05,47.06,46.97,46.99,35400.0,24.1261,24.1313,24.0851,24.0954,35400.0
2007-11-28 12:40:00,46.99,47.05,46.95,46.97,95000.0,24.0954,24.1261,24.0748,24.0851,95000.0
2007-11-28 12:50:00,46.97,47.02,46.88,46.9,49600.0,24.0851,24.1107,24.039,24.0492,49600.0
2007-11-28 13:00:00,46.89,46.98,46.87,46.97,42000.0,24.0441,24.0902,24.0338,24.0851,42000.0
2007-11-28 13:10:00,46.97,46.98,46.94,46.96,57400.0,24.0851,24.0902,24.0697,24.08,57400.0
2007-11-28 13:20:00,46.96,47.02,46.96,46.98,55000.0,24.08,24.1107,24.08,24.0902,55000.0
2007-11-28 13:30:00,46.98,47.09,46.94,46.95,62800.0,24.0902,24.1466,24.0697,24.0748,62800.0
2007-11-28 13:40:00,46.95,47.02,46.88,46.88,73000.0,24.0748,24.1107,24.039,24.039,73000.0
2007-11-28 13:50:00,46.88,46.99,46.87,46.89,134400.0,24.039,24.0954,24.0338,24.0441,134400.0
2007-11-28 14:00:00,46.89,46.93,46.82,46.92,75600.0,24.0441,24.0646,24.0082,24.0595,75600.0
2007-11-28 14:10:00,46.92,47.01,46.87,46.97,83000.0,24.0595,24.1056,24.0338,24.0851,83000.0
2007-11-28 14:20:00,46.98,47.02,46.95,46.98,63800.0,24.0902,24.1107,24.0748,24.0902,63800.0
2007-11-28 14:30:00,46.97,46.98,46.87,46.88,59800.0,24.0851,24.0902,24.0338,24.039,59800.0
2007-11-28 14:40:00,46.88,46.98,46.88,46.96,47200.0,24.039,24.0902,24.039,24.08,47200.0
2007-11-28 14:50:00,46.95,47.01,46.92,46.99,74800.0,24.0748,24.1056,24.0595,24.0954,74800.0
2007-11-28 15:00:00,47.0,47.01,46.96,46.98,152200.0,24.1005,24.1056,24.08,24.0902,152200.0
2007-11-28 15:10:00,46.99,47.18,46.99,47.18,123200.0,24.0954,24.1928,24.0954,24.1928,123200.0
2007-11-28 15:20:00,47.17,47.24,47.15,47.17,137000.0,24.1877,24.2236,24.1774,24.1877,137000.0
2007-11-28 15:30:00,47.17,47.23,47.13,47.18,105600.0,24.1877,24.2184,24.1671,24.1928,105600.0
2007-11-28 15:40:00,47.18,47.19,47.06,47.09,118200.0,24.1928,24.1979,24.1313,24.1466,118200.0
2007-11-28 15:50:00,47.08,47.26,47.08,47.22,266600.0,24.1415,24.2338,24.1415,24.2133,266600.0
2007-11-29 09:30:00,47.05,47.43,46.88,47.26,197800.0,24.1261,24.321,24.039,24.2338,197800.0
2007-11-29 09:40:00,47.29,47.3,47.04,47.06,87800.0,24.2492,24.2543,24.121,24.1313,87800.0
2007-11-29 09:50:00,47.08,47.38,47.05,47.33,160600.0,24.1415,24.2953,24.1261,24.2697,160600.0
2007-11-29 10:00:00,47.34,47.43,47.16,47.23,116400.0,24.2748,24.321,24.1825,24.2184,116400.0
2007-11-29 10:10:00,47.23,47.38,47.18,47.38,118600.0,24.2184,24.2953,24.1928,24.2953,118600.0
2007-11-29 10:20:00,47.36,47.6,47.36,47.59,66800.0,24.2851,24.4081,24.2851,24.403,66800.0
2007-11-29 10:30:00,47.59,47.74,47.57,47.68,116400.0,24.403,24.4799,24.3928,24.4492,116400.0
2007-11-29 10:40:00,47.67,47.76,47.63,47.71,117600.0,24.444,24.4902,24.4235,24.4646,117600.0
2007-11-29 10:50:00,47.73,47.8,47.7,47.74,136800.0,24.4748,24.5107,24.4594,24.4799,136800.0
2007-11-29 11:00:00,47.73,47.79,47.65,47.76,61200.0,24.4748,24.5056,24.4338,24.4902,61200.0
2007-11-29 11:10:00,47.79,47.84,47.76,47.77,36400.0,24.5056,24.5312,24.4902,24.4953,36400.0
2007-11-29 11:20:00,47.78,47.82,47.63,47.72,135400.0,24.5004,24.521,24.4235,24.4697,135400.0
2007-11-29 11:30:00,47.73,47.94,47.68,47.92,217400.0,24.4748,24.5825,24.4492,24.5722,217400.0
2007-11-29 11:40:00,47.91,48.0,47.91,47.93,90000.0,24.5671,24.6133,24.5671,24.5774,90000.0
2007-11-29 11:50:00,47.94,47.97,47.84,47.84,52000.0,24.5825,24.5979,24.5312,24.5312,52000.0
2007-11-29 12:00:00,47.85,47.93,47.84,47.9,57400.0,24.5363,24.5774,24.5312,24.562,57400.0
2007-11-29 12:10:00,47.9,47.92,47.85,47.9,26800.0,24.562,24.5722,24.5363,24.562,26800.0
2007-11-29 12:20:00,47.9,47.95,47.87,47.95,28400.0,24.562,24.5876,24.5466,24.5876,28400.0
2007-11-29 12:30:00,47.95,48.0,47.9,47.91,48000.0,24.5876,24.6133,24.562,24.5671,48000.0
2007-11-29 12:40:00,47.9,47.96,47.71,47.74,132400.0,24.562,24.5927,24.4646,24.4799,132400.0
2007-11-29 12:50:00,47.73,47.79,47.68,47.69,65200.0,24.4748,24.5056,24.4492,24.4543,65200.0
2007-11-29 13:00:00,47.68,47.7,47.6,47.61,80800.0,24.4492,24.4594,24.4081,24.4133,80800.0
2007-11-29 13:10:00,47.61,47.65,47.53,47.59,45200.0,24.4133,24.4338,24.3723,24.403,45200.0
2007-11-29 13:20:00,47.6,47.64,47.53,47.54,52200.0,24.4081,24.4287,24.3723,24.3774,52200.0
2007-11-29 13:30:00,47.56,47.63,47.43,47.43,99200.0,24.3876,24.4235,24.321,24.321,99200.0
2007-11-29 13:40:00,47.41,47.49,47.38,47.44,98800.0,24.3107,24.3517,24.2953,24.3261,98800.0
2007-11-29 13:50:00,47.44,47.52,47.38,47.4,77400.0,24.3261,24.3671,24.2953,24.3056,77400.0
2007-11-29 14:00:00,47.39,47.54,47.38,47.5,90400.0,24.3005,24.3774,24.2953,24.3569,90400.0
2007-11-29 14:10:00,47.52,47.6,47.48,47.52,98400.0,24.3671,24.4081,24.3466,24.3671,98400.0
2007-11-29 14:20:00,47.54,47.63,47.52,47.63,52600.0,24.3774,24.4235,24.3671,24.4235,52600.0
2007-11-29 14:30:00,47.64,47.64,47.46,47.49,66600.0,24.4287,24.4287,24.3364,24.3517,66600.0
2007-11-29 14:40:00,47.49,47.59,47.48,47.58,59200.0,24.3517,24.403,24.3466,24.3979,59200.0
2007-11-29 14:50:00,47.57,47.64,47.55,47.62,60000.0,24.3928,24.4287,24.3825,24.4184,60000.0
2007-11-29 15:00:00,47.62,47.7,47.53,47.54,76800.0,24.4184,24.4594,24.3723,24.3774,76800.0
2007-11-29 15:10:00,47.53,47.54,47.41,47.49,117600.0,24.3723,24.3774,24.3107,24.3517,117600.0
2007-11-29 15:20:00,47.49,47.51,47.38,47.5,104000.0,24.3517,24.362,24.2953,24.3569,104000.0
2007-11-29 15:30:00,47.5,47.5,47.38,47.42,108000.0,24.3569,24.3569,24.2953,24.3159,108000.0
2007-11-29 15:40:00,47.41,47.52,47.27,47.42,146000.0,24.3107,24.3671,24.2389,24.3159,146000.0
2007-11-29 15:50:00,47.41,47.46,47.24,47.25,307200.0,24.3107,24.3364,24.2236,24.2287,307200.0
2007-11-30 09:30:00,47.72,48.0,47.31,47.55,180400.0,24.4697,24.6133,24.2594,24.3825,180400.0
2007-11-30 09:40:00,47.43,47.56,47.13,47.39,139800.0,24.321,24.3876,24.1671,24.3005,139800.0
2007-11-30 09:50:00,47.35,47.62,47.32,47.56,76400.0,24.28,24.4184,24.2646,24.3876,76400.0
2007-11-30 10:00:00,47.56,47.57,47.42,47.52,77200.0,24.3876,24.3928,24.3159,24.3671,77200.0
2007-11-30 10:10:00,47.54,47.57,47.42,47.48,79000.0,24.3774,24.3928,24.3159,24.3466,79000.0
2007-11-30 10:20:00,47.47,47.49,47.29,47.41,82000.0,24.3415,24.3517,24.2492,24.3107,82000.0
2007-11-30 10:30:00,47.43,47.59,47.38,47.51,96000.0,24.321,24.403,24.2953,24.362,96000.0
2007-11-30 10:40:00,47.5,47.56,47.46,47.55,134600.0,24.3569,24.3876,24.3364,24.3825,134600.0
2007-11-30 10:50:00,47.55,47.68,47.52,47.59,107600.0,24.3825,24.4492,24.3671,24.403,107600.0
2007-11-30 11:00:00,47.59,47.59,47.45,47.5,106000.0,24.403,24.403,24.3312,24.3569,106000.0
2007-11-30 11:10:00,47.51,47.63,47.46,47.52,182400.0,24.362,24.4235,24.3364,24.3671,182400.0
2007-11-30 11:20:00,47.52,47.71,47.5,47.71,88200.0,24.3671,24.4646,24.3569,24.4646,88200.0
2007-11-30 11:30:00,47.7,47.71,47.55,47.59,91600.0,24.4594,24.4646,24.3825,24.403,91600.0
2007-11-30 11:40:00,47.59,47.67,47.54,47.56,69000.0,24.403,24.444,24.3774,24.3876,69000.0
2007-11-30 11:50:00,47.54,47.63,47.49,47.56,87800.0,24.3774,24.4235,24.3517,24.3876,87800.0
2007-11-30 12:00:00,47.56,47.67,47.51,47.62,54400.0,24.3876,24.444,24.362,24.4184,54400.0
2007-11-30 12:10:00,47.63,47.74,47.57,47.71,67600.0,24.4235,24.4799,24.3928,24.4646,67600.0
2007-11-30 12:20:00,47.73,47.77,47.6,47.77,44000.0,24.4748,24.4953,24.4081,24.4953,44000.0
2007-11-30 12:30:00,47.76,47.76,47.66,47.68,26400.0,24.4902,24.4902,24.4389,24.4492,26400.0
2007-11-30 12:40:00,47.68,47.73,47.58,47.65,46200.0,24.4492,24.4748,24.3979,24.4338,46200.0
2007-11-30 12:50:00,47.65,47.73,47.63,47.71,44600.0,24.4338,24.4748,24.4235,24.4646,44600.0
2007-11-30 13:00:00,47.71,47.76,47.66,47.75,28400.0,24.4646,24.4902,24.4389,24.4851,28400.0
2007-11-30 13:10:00,47.75,47.85,47.71,47.85,89400.0,24.4851,24.5363,24.4646,24.5363,89400.0
2007-11-30 13:20:00,47.84,47.95,47.82,47.83,120600.0,24.5312,24.5876,24.521,24.5261,120600.0
2007-11-30 13:30:00,47.83,47.96,47.8,47.92,117000.0,24.5261,24.5927,24.5107,24.5722,117000.0
2007-11-30 13:40:00,47.92,47.96,47.88,47.9,104800.0,24.5722,24.5927,24.5517,24.562,104800.0
2007-11-30 13:50:00,47.9,47.96,47.81,47.84,62800.0,24.562,24.5927,24.5158,24.5312,62800.0
2007-11-30 14:00:00,47.84,47.85,47.7,47.74,89600.0,24.5312,24.5363,24.4594,24.4799,89600.0
2007-11-30 14:10:00,47.74,47.82,47.72,47.77,100800.0,24.4799,24.521,24.4697,24.4953,100800.0
2007-11-30 14:20:00,47.8,47.83,47.72,47.73,57000.0,24.5107,24.5261,24.4697,24.4748,57000.0
2007-11-30 14:30:00,47.73,47.81,47.67,47.8,84600.0,24.4748,24.5158,24.444,24.5107,84600.0
2007-11-30 14:40:00,47.79,47.87,47.76,47.8,72200.0,24.5056,24.5466,24.4902,24.5107,72200.0
2007-11-30 14:50:00,47.8,47.92,47.77,47.85,119000.0,24.5107,24.5722,24.4953,24.5363,119000.0
2007-11-30 15:00:00,47.85,47.91,47.77,47.88,165000.0,24.5363,24.5671,24.4953,24.5517,165000.0
2007-11-30 15:10:00,47.87,47.9,47.74,47.74,97200.0,24.5466,24.562,24.4799,24.4799,97200.0
2007-11-30 15:20:00,47.76,47.85,47.73,47.77,76600.0,24.4902,24.5363,24.4748,24.4953,76600.0
2007-11-30 15:30:00,47.77,47.82,47.69,47.69,119600.0,24.4953,24.521,24.4543,24.4543,119600.0
2007-11-30 15:40:00,47.7,47.88,47.7,47.75,142800.0,24.4594,24.5517,24.4594,24.4851,142800.0
2007-11-30 15:50:00,47.75,47.81,47.71,47.77,206200.0,24.4851,24.5158,24.4646,24.4953,206200.0
2007-12-03 09:30:00,47.21,48.14,47.21,48.07,145400.0,24.2082,24.685,24.2082,24.6492,145400.0
2007-12-03 09:40:00,48.07,48.37,48.0,48.18,137200.0,24.6492,24.803,24.6133,24.7056,137200.0
2007-12-03 09:50:00,48.17,48.37,48.16,48.35,61800.0,24.7004,24.803,24.6953,24.7927,61800.0
2007-12-03 10:00:00,48.35,48.47,48.13,48.19,237000.0,24.7927,24.8543,24.6799,24.7107,237000.0
2007-12-03 10:10:00,48.2,48.45,48.18,48.41,68200.0,24.7158,24.844,24.7056,24.8235,68200.0
2007-12-03 10:20:00,48.4,48.49,48.35,48.37,93400.0,24.8184,24.8645,24.7927,24.803,93400.0
2007-12-03 10:30:00,48.37,48.38,48.23,48.23,69200.0,24.803,24.8081,24.7312,24.7312,69200.0
2007-12-03 10:40:00,48.23,48.36,48.23,48.33,59800.0,24.7312,24.7979,24.7312,24.7825,59800.0
2007-12-03 10:50:00,48.34,48.55,48.28,48.4,146800.0,24.7876,24.8953,24.7568,24.8184,146800.0
2007-12-03 11:00:00,48.41,48.47,48.35,48.46,81400.0,24.8235,24.8543,24.7927,24.8491,81400.0
2007-12-03 11:10:00,48.45,48.45,48.34,48.37,27400.0,24.844,24.844,24.7876,24.803,27400.0
2007-12-03 11:20:00,48.37,48.66,48.35,48.6,525600.0,24.803,24.9517,24.7927,24.9209,525600.0
2007-12-03 11:30:00,48.59,48.75,48.55,48.74,49000.0,24.9158,24.9978,24.8953,24.9927,49000.0
2007-12-03 11:40:00,48.76,48.77,48.67,48.67,55200.0,25.003,25.0081,24.9568,24.9568,55200.0
2007-12-03 11:50:00,48.67,48.68,48.62,48.67,41800.0,24.9568,24.9619,24.9312,24.9568,41800.0
2007-12-03 12:00:00,48.67,48.69,48.63,48.66,46000.0,24.9568,24.9671,24.9363,24.9517,46000.0
2007-12-03 12:10:00,48.66,48.73,48.66,48.72,46800.0,24.9517,24.9876,24.9517,24.9825,46800.0
2007-12-03 12:20:00,48.71,48.88,48.68,48.86,60000.0,24.9773,25.0645,24.9619,25.0542,60000.0
2007-12-03 12:30:00,48.85,48.96,48.78,48.81,141400.0,25.0491,25.1055,25.0132,25.0286,141400.0
2007-12-03 12:40:00,48.81,48.86,48.74,48.79,41400.0,25.0286,25.0542,24.9927,25.0184,41400.0
2007-12-03 12:50:00,48.77,48.85,48.77,48.81,63800.0,25.0081,25.0491,25.0081,25.0286,63800.0
2007-12-03 13:00:00,48.8,48.93,48.8,48.93,85600.0,25.0235,25.0901,25.0235,25.0901,85600.0
2007-12-03 13:10:00,48.93,48.98,48.91,48.96,64800.0,25.0901,25.1158,25.0799,25.1055,64800.0
2007-12-03 13:20:00,48.96,48.98,48.81,48.9,57800.0,25.1055,25.1158,25.0286,25.0748,57800.0
2007-12-03 13:30:00,48.88,48.9,48.74,48.81,59000.0,25.0645,25.0748,24.9927,25.0286,59000.0
2007-12-03 13:40:00,48.8,48.81,48.73,48.8,60000.0,25.0235,25.0286,24.9876,25.0235,60000.0
2007-12-03 13:50:00,48.8,48.81,48.73,48.76,36000.0,25.0235,25.0286,24.9876,25.003,36000.0
2007-12-03 14:00:00,48.74,48.81,48.73,48.78,65000.0,24.9927,25.0286,24.9876,25.0132,65000.0
2007-12-03 14:10:00,48.79,48.81,48.72,48.79,69400.0,25.0184,25.0286,24.9825,25.0184,69400.0
2007-12-03 14:20:00,48.79,48.82,48.71,48.71,106000.0,25.0184,25.0337,24.9773,24.9773,106000.0
2007-12-03 14:30:00,48.7,48.76,48.65,48.75,161800.0,24.9722,25.003,24.9466,24.9978,161800.0
2007-12-03 14:40:00,48.76,48.79,48.71,48.74,124400.0,25.003,25.0184,24.9773,24.9927,124400.0
2007-12-03 14:50:00,48.74,48.8,48.73,48.74,114800.0,24.9927,25.0235,24.9876,24.9927,114800.0
2007-12-03 15:00:00,48.73,48.82,48.66,48.66,89000.0,24.9876,25.0337,24.9517,24.9517,89000.0
2007-12-03 15:10:00,48.67,48.8,48.65,48.77,97400.0,24.9568,25.0235,24.9466,25.0081,97400.0
2007-12-03 15:20:00,48.77,48.97,48.71,48.87,179000.0,25.0081,25.1107,24.9773,25.0594,179000.0
2007-12-03 15:30:00,48.87,48.9,48.83,48.83,192400.0,25.0594,25.0748,25.0389,25.0389,192400.0
2007-12-03 15:40:00,48.84,48.84,48.63,48.68,144800.0,25.044,25.044,24.9363,24.9619,144800.0
2007-12-03 15:50:00,48.68,48.76,48.63,48.73,163400.0,24.9619,25.003,24.9363,24.9876,163400.0
2007-12-04 09:30:00,48.38,48.6,48.07,48.15,127400.0,24.8081,24.9209,24.6492,24.6902,127400.0
2007-12-04 09:40:00,48.16,48.4,48.12,48.26,143000.0,24.6953,24.8184,24.6748,24.7466,143000.0
2007-12-04 09:50:00,48.26,48.38,48.25,48.32,72200.0,24.7466,24.8081,24.7415,24.7773,72200.0
2007-12-04 10:00:00,48.34,48.46,48.25,48.38,61600.0,24.7876,24.8491,24.7415,24.8081,61600.0
2007-12-04 10:10:00,48.38,48.43,48.24,48.25,611000.0,24.8081,24.8338,24.7363,24.7415,611000.0
2007-12-04 10:20:00,48.24,48.49,48.24,48.46,96000.0,24.7363,24.8645,24.7363,24.8491,96000.0
2007-12-04 10:30:00,48.46,48.53,48.44,48.5,62600.0,24.8491,24.885,24.8389,24.8696,62600.0
2007-12-04 10:40:00,48.49,48.71,48.46,48.69,62800.0,24.8645,24.9773,24.8491,24.9671,62800.0
2007-12-04 10:50:00,48.67,48.82,48.67,48.76,38600.0,24.9568,25.0337,24.9568,25.003,38600.0
2007-12-04 11:00:00,48.77,48.86,48.76,48.86,30000.0,25.0081,25.0542,25.003,25.0542,30000.0
2007-12-04 11:10:00,48.86,48.9,48.75,48.75,43200.0,25.0542,25.0748,24.9978,24.9978,43200.0
2007-12-04 11:20:00,48.75,48.76,48.54,48.57,34000.0,24.9978,25.003,24.8902,24.9055,34000.0
2007-12-04 11:30:00,48.6,48.62,48.52,48.59,32600.0,24.9209,24.9312,24.8799,24.9158,32600.0
2007-12-04 11:40:00,48.6,48.65,48.59,48.6,27000.0,24.9209,24.9466,24.9158,24.9209,27000.0
2007-12-04 11:50:00,48.62,48.63,48.59,48.63,22600.0,24.9312,24.9363,24.9158,24.9363,22600.0
2007-12-04 12:00:00,48.63,48.76,48.61,48.75,45200.0,24.9363,25.003,24.9261,24.9978,45200.0
2007-12-04 12:10:00,48.75,48.78,48.68,48.68,38000.0,24.9978,25.0132,24.9619,24.9619,38000.0
2007-12-04 12:20:00,48.68,48.72,48.63,48.65,35000.0,24.9619,24.9825,24.9363,24.9466,35000.0
2007-12-04 12:30:00,48.64,48.65,48.55,48.58,54000.0,24.9414,24.9466,24.8953,24.9107,54000.0
2007-12-04 12:40:00,48.57,48.78,48.54,48.74,58600.0,24.9055,25.0132,24.8902,24.9927,58600.0
2007-12-04 12:50:00,48.74,48.76,48.6,48.63,38200.0,24.9927,25.003,24.9209,24.9363,38200.0
2007-12-04 13:00:00,48.63,48.7,48.59,48.68,80000.0,24.9363,24.9722,24.9158,24.9619,80000.0
2007-12-04 13:10:00,48.68,48.71,48.63,48.65,61600.0,24.9619,24.9773,24.9363,24.9466,61600.0
2007-12-04 13:20:00,48.63,48.71,48.63,48.7,20000.0,24.9363,24.9773,24.9363,24.9722,20000.0
2007-12-04 13:30:00,48.68,48.82,48.68,48.82,31200.0,24.9619,25.0337,24.9619,25.0337,31200.0
2007-12-04 13:40:00,48.81,48.95,48.77,48.93,49800.0,25.0286,25.1004,25.0081,25.0901,49800.0
2007-12-04 13:50:00,48.94,48.95,48.77,48.81,32000.0,25.0953,25.1004,25.0081,25.0286,32000.0
2007-12-04 14:00:00,48.78,48.81,48.7,48.71,49000.0,25.0132,25.0286,24.9722,24.9773,49000.0
2007-12-04 14:10:00,48.71,48.82,48.7,48.82,48600.0,24.9773,25.0337,24.9722,25.0337,48600.0
2007-12-04 14:20:00,48.82,48.88,48.8,48.85,36800.0,25.0337,25.0645,25.0235,25.0491,36800.0
2007-12-04 14:30:00,48.85,48.94,48.85,48.93,64400.0,25.0491,25.0953,25.0491,25.0901,64400.0
2007-12-04 14:40:00,48.93,48.97,48.88,48.97,96800.0,25.0901,25.1107,25.0645,25.1107,96800.0
2007-12-04 14:50:00,48.97,49.13,48.95,49.1,149400.0,25.1107,25.1927,25.1004,25.1773,149400.0
2007-12-04 15:00:00,49.1,49.23,48.65,49.23,124000.0,25.1773,25.244,24.9466,25.244,124000.0
2007-12-04 15:10:00,49.23,49.29,49.19,49.24,140800.0,25.244,25.2747,25.2235,25.2491,140800.0
2007-12-04 15:20:00,49.24,49.29,49.1,49.12,137600.0,25.2491,25.2747,25.1773,25.1876,137600.0
2007-12-04 15:30:00,49.11,49.22,49.07,49.2,249400.0,25.1824,25.2388,25.1619,25.2286,249400.0
2007-12-04 15:40:00,49.19,49.24,49.04,49.14,221400.0,25.2235,25.2491,25.1465,25.1978,221400.0
2007-12-04 15:50:00,49.13,49.2,49.04,49.04,190400.0,25.1927,25.2286,25.1465,25.1465,190400.0
2007-12-05 09:30:00,49.68,49.68,48.76,48.79,215400.0,25.6254,25.6254,25.1509,25.1664,215400.0
2007-12-05 09:40:00,48.78,49.0,48.75,48.88,150600.0,25.1612,25.2747,25.1457,25.2128,150600.0
2007-12-05 09:50:00,48.9,49.02,48.81,48.99,124200.0,25.2231,25.285,25.1767,25.2695,124200.0
2007-12-05 10:00:00,49.02,49.35,48.97,49.34,91600.0,25.285,25.4552,25.2592,25.45,91600.0
2007-12-05 10:10:00,49.34,49.38,49.18,49.38,199400.0,25.45,25.4707,25.3675,25.4707,199400.0
2007-12-05 10:20:00,49.35,49.47,49.34,49.45,121000.0,25.4552,25.5171,25.45,25.5068,121000.0
2007-12-05 10:30:00,49.44,49.6,49.43,49.56,143800.0,25.5016,25.5842,25.4965,25.5635,143800.0
2007-12-05 10:40:00,49.57,49.6,49.49,49.49,61000.0,25.5687,25.5842,25.5274,25.5274,61000.0
2007-12-05 10:50:00,49.49,49.49,49.43,49.43,74800.0,25.5274,25.5274,25.4965,25.4965,74800.0
2007-12-05 11:00:00,49.44,49.49,49.42,49.49,153600.0,25.5016,25.5274,25.4913,25.5274,153600.0
2007-12-05 11:10:00,49.49,49.57,49.47,49.52,99000.0,25.5274,25.5687,25.5171,25.5429,99000.0
2007-12-05 11:20:00,49.51,49.52,49.35,49.43,108200.0,25.5377,25.5429,25.4552,25.4965,108200.0
2007-12-05 11:30:00,49.42,49.43,49.35,49.38,39000.0,25.4913,25.4965,25.4552,25.4707,39000.0
2007-12-05 11:40:00,49.37,49.39,49.35,49.37,62800.0,25.4655,25.4758,25.4552,25.4655,62800.0
2007-12-05 11:50:00,49.37,49.4,49.29,49.29,88000.0,25.4655,25.481,25.4243,25.4243,88000.0
2007-12-05 12:00:00,49.28,49.31,49.24,49.29,45800.0,25.4191,25.4346,25.3985,25.4243,45800.0
2007-12-05 12:10:00,49.27,49.3,49.23,49.26,47000.0,25.4139,25.4294,25.3933,25.4088,47000.0
2007-12-05 12:20:00,49.25,49.28,49.24,49.27,32400.0,25.4036,25.4191,25.3985,25.4139,32400.0
2007-12-05 12:30:00,49.27,49.32,49.27,49.27,45000.0,25.4139,25.4397,25.4139,25.4139,45000.0
2007-12-05 12:40:00,49.27,49.3,49.24,49.3,37200.0,25.4139,25.4294,25.3985,25.4294,37200.0
2007-12-05 12:50:00,49.31,49.45,49.31,49.37,55600.0,25.4346,25.5068,25.4346,25.4655,55600.0
2007-12-05 13:00:00,49.38,49.38,49.27,49.35,34800.0,25.4707,25.4707,25.4139,25.4552,34800.0
2007-12-05 13:10:00,49.35,49.57,49.34,49.5,63400.0,25.4552,25.5687,25.45,25.5326,63400.0
2007-12-05 13:20:00,49.49,49.59,49.44,49.51,68800.0,25.5274,25.579,25.5016,25.5377,68800.0
2007-12-05 13:30:00,49.51,49.58,49.47,49.49,49800.0,25.5377,25.5738,25.5171,25.5274,49800.0
2007-12-05 13:40:00,49.48,49.52,49.42,49.52,57000.0,25.5223,25.5429,25.4913,25.5429,57000.0
2007-12-05 13:50:00,49.52,49.65,49.49,49.6,57400.0,25.5429,25.61,25.5274,25.5842,57400.0
2007-12-05 14:00:00,49.6,49.61,49.46,49.49,59000.0,25.5842,25.5893,25.5119,25.5274,59000.0
2007-12-05 14:10:00,49.49,49.59,49.47,49.48,80000.0,25.5274,25.579,25.5171,25.5223,80000.0
2007-12-05 14:20:00,49.47,49.48,49.33,49.37,114200.0,25.5171,25.5223,25.4449,25.4655,114200.0
2007-12-05 14:30:00,49.38,49.45,49.37,49.4,87400.0,25.4707,25.5068,25.4655,25.481,87400.0
2007-12-05 14:40:00,49.4,49.41,49.38,49.41,69800.0,25.481,25.4862,25.4707,25.4862,69800.0
2007-12-05 14:50:00,49.41,49.41,49.33,49.37,90800.0,25.4862,25.4862,25.4449,25.4655,90800.0
2007-12-05 15:00:00,49.37,49.4,49.33,49.36,76200.0,25.4655,25.481,25.4449,25.4604,76200.0
2007-12-05 15:10:00,49.36,49.39,49.35,49.38,107200.0,25.4604,25.4758,25.4552,25.4707,107200.0
2007-12-05 15:20:00,49.38,49.41,49.33,49.34,133400.0,25.4707,25.4862,25.4449,25.45,133400.0
2007-12-05 15:30:00,49.34,49.38,49.33,49.35,144800.0,25.45,25.4707,25.4449,25.4552,144800.0
2007-12-05 15:40:00,49.35,49.54,49.32,49.54,176000.0,25.4552,25.5532,25.4397,25.5532,176000.0
2007-12-05 15:50:00,49.53,49.54,49.25,49.41,335600.0,25.5481,25.5532,25.4036,25.4862,335600.0
2007-12-06 09:30:00,49.43,49.44,49.14,49.21,86600.0,25.4965,25.5016,25.3469,25.383,86600.0
2007-12-06 09:40:00,49.22,49.22,48.99,49.19,61600.0,25.3882,25.3882,25.2695,25.3727,61600.0
2007-12-06 09:50:00,49.19,49.42,49.18,49.37,114200.0,25.3727,25.4913,25.3675,25.4655,114200.0
2007-12-06 10:00:00,49.37,49.41,49.23,49.31,98000.0,25.4655,25.4862,25.3933,25.4346,98000.0
2007-12-06 10:10:00,49.32,49.35,49.26,49.31,75200.0,25.4397,25.4552,25.4088,25.4346,75200.0
2007-12-06 10:20:00,49.32,49.45,49.32,49.45,125600.0,25.4397,25.5068,25.4397,25.5068,125600.0
2007-12-06 10:30:00,49.44,49.52,49.29,49.36,108200.0,25.5016,25.5429,25.4243,25.4604,108200.0
2007-12-06 10:40:00,49.36,49.49,49.32,49.43,99200.0,25.4604,25.5274,25.4397,25.4965,99200.0
2007-12-06 10:50:00,49.43,49.46,49.28,49.33,92200.0,25.4965,25.5119,25.4191,25.4449,92200.0
2007-12-06 11:00:00,49.3,49.34,49.22,49.31,33200.0,25.4294,25.45,25.3882,25.4346,33200.0
2007-12-06 11:10:00,49.3,49.37,49.24,49.26,82000.0,25.4294,25.4655,25.3985,25.4088,82000.0
2007-12-06 11:20:00,49.27,49.38,49.23,49.37,70200.0,25.4139,25.4707,25.3933,25.4655,70200.0
2007-12-06 11:30:00,49.38,49.47,49.37,49.37,32600.0,25.4707,25.5171,25.4655,25.4655,32600.0
2007-12-06 11:40:00,49.39,49.46,49.27,49.29,47400.0,25.4758,25.5119,25.4139,25.4243,47400.0
2007-12-06 11:50:00,49.29,49.31,49.26,49.3,30400.0,25.4243,25.4346,25.4088,25.4294,30400.0
2007-12-06 12:00:00,49.3,49.33,49.23,49.24,41200.0,25.4294,25.4449,25.3933,25.3985,41200.0
2007-12-06 12:10:00,49.24,49.26,49.2,49.24,19200.0,25.3985,25.4088,25.3778,25.3985,19200.0
2007-12-06 12:20:00,49.24,49.31,49.21,49.23,39200.0,25.3985,25.4346,25.383,25.3933,39200.0
2007-12-06 12:30:00,49.24,49.29,49.21,49.21,28000.0,25.3985,25.4243,25.383,25.383,28000.0
2007-12-06 12:40:00,49.23,49.25,49.19,49.22,16600.0,25.3933,25.4036,25.3727,25.3882,16600.0
2007-12-06 12:50:00,49.22,49.26,49.17,49.24,44400.0,25.3882,25.4088,25.3624,25.3985,44400.0
2007-12-06 13:00:00,49.23,49.3,49.18,49.24,53600.0,25.3933,25.4294,25.3675,25.3985,53600.0
2007-12-06 13:10:00,49.23,49.36,49.23,49.28,70600.0,25.3933,25.4604,25.3933,25.4191,70600.0
2007-12-06 13:20:00,49.29,49.38,49.28,49.33,62800.0,25.4243,25.4707,25.4191,25.4449,62800.0
2007-12-06 13:30:00,49.33,49.33,49.23,49.3,42200.0,25.4449,25.4449,25.3933,25.4294,42200.0
2007-12-06 13:40:00,49.3,49.4,49.29,49.39,27400.0,25.4294,25.481,25.4243,25.4758,27400.0
2007-12-06 13:50:00,49.4,49.45,49.37,49.44,41800.0,25.481,25.5068,25.4655,25.5016,41800.0
2007-12-06 14:00:00,49.42,49.43,49.29,49.35,43600.0,25.4913,25.4965,25.4243,25.4552,43600.0
2007-12-06 14:10:00,49.35,49.35,49.27,49.3,57800.0,25.4552,25.4552,25.4139,25.4294,57800.0
2007-12-06 14:20:00,49.3,49.32,49.22,49.27,56000.0,25.4294,25.4397,25.3882,25.4139,56000.0
2007-12-06 14:30:00,49.27,49.31,49.2,49.28,50800.0,25.4139,25.4346,25.3778,25.4191,50800.0
2007-12-06 14:40:00,49.29,49.31,49.21,49.24,52400.0,25.4243,25.4346,25.383,25.3985,52400.0
2007-12-06 14:50:00,49.23,49.26,49.23,49.25,38000.0,25.3933,25.4088,25.3933,25.4036,38000.0
2007-12-06 15:00:00,49.24,49.37,49.24,49.34,64400.0,25.3985,25.4655,25.3985,25.45,64400.0
2007-12-06 15:10:00,49.31,49.38,49.26,49.31,50000.0,25.4346,25.4707,25.4088,25.4346,50000.0
2007-12-06 15:20:00,49.31,49.38,49.27,49.33,85600.0,25.4346,25.4707,25.4139,25.4449,85600.0
2007-12-06 15:30:00,49.31,49.42,49.27,49.41,95400.0,25.4346,25.4913,25.4139,25.4862,95400.0
2007-12-06 15:40:00,49.41,49.66,49.38,49.63,205200.0,25.4862,25.6151,25.4707,25.5996,205200.0
2007-12-06 15:50:00,49.63,49.72,49.58,49.65,160000.0,25.5996,25.6461,25.5738,25.61,160000.0
2007-12-07 09:30:00,49.6,49.88,49.6,49.76,76400.0,25.5842,25.7286,25.5842,25.6667,76400.0
2007-12-07 09:40:00,49.69,49.74,49.53,49.71,83600.0,25.6306,25.6564,25.5481,25.6409,83600.0
2007-12-07 09:50:00,49.7,49.82,49.57,49.63,104000.0,25.6357,25.6976,25.5687,25.5996,104000.0
2007-12-07 10:00:00,49.63,49.66,49.42,49.45,59200.0,25.5996,25.6151,25.4913,25.5068,59200.0
2007-12-07 10:10:00,49.45,49.55,49.44,49.5,56800.0,25.5068,25.5584,25.5016,25.5326,56800.0
2007-12-07 10:20:00,49.5,49.5,49.23,49.23,39600.0,25.5326,25.5326,25.3933,25.3933,39600.0
2007-12-07 10:30:00,49.21,49.23,49.09,49.19,54400.0,25.383,25.3933,25.3211,25.3727,54400.0
2007-12-07 10:40:00,49.19,49.19,49.11,49.12,29400.0,25.3727,25.3727,25.3314,25.3366,29400.0
2007-12-07 10:50:00,49.12,49.18,49.1,49.17,22400.0,25.3366,25.3675,25.3263,25.3624,22400.0
2007-12-07 11:00:00,49.18,49.19,49.1,49.1,25400.0,25.3675,25.3727,25.3263,25.3263,25400.0
2007-12-07 11:10:00,49.1,49.15,49.08,49.15,28400.0,25.3263,25.352,25.3159,25.352,28400.0
2007-12-07 11:20:00,49.15,49.17,49.1,49.17,14800.0,25.352,25.3624,25.3263,25.3624,14800.0
2007-12-07 11:30:00,49.17,49.26,49.17,49.19,34800.0,25.3624,25.4088,25.3624,25.3727,34800.0
2007-12-07 11:40:00,49.19,49.24,49.19,49.22,33200.0,25.3727,25.3985,25.3727,25.3882,33200.0
2007-12-07 11:50:00,49.23,49.24,49.18,49.19,22200.0,25.3933,25.3985,25.3675,25.3727,22200.0
2007-12-07 12:00:00,49.2,49.23,49.18,49.23,16200.0,25.3778,25.3933,25.3675,25.3933,16200.0
2007-12-07 12:10:00,49.22,49.31,49.21,49.31,13400.0,25.3882,25.4346,25.383,25.4346,13400.0
2007-12-07 12:20:00,49.3,49.31,49.28,49.3,10000.0,25.4294,25.4346,25.4191,25.4294,10000.0
2007-12-07 12:30:00,49.31,49.31,49.2,49.26,31400.0,25.4346,25.4346,25.3778,25.4088,31400.0
2007-12-07 12:40:00,49.25,49.25,49.13,49.16,32000.0,25.4036,25.4036,25.3417,25.3572,32000.0
2007-12-07 12:50:00,49.16,49.17,49.13,49.17,12800.0,25.3572,25.3624,25.3417,25.3624,12800.0
2007-12-07 13:00:00,49.18,49.21,49.17,49.19,30200.0,25.3675,25.383,25.3624,25.3727,30200.0
2007-12-07 13:10:00,49.2,49.22,49.16,49.21,34000.0,25.3778,25.3882,25.3572,25.383,34000.0
2007-12-07 13:20:00,49.22,49.31,49.2,49.3,33800.0,25.3882,25.4346,25.3778,25.4294,33800.0
2007-12-07 13:30:00,49.33,49.39,49.3,49.38,18600.0,25.4449,25.4758,25.4294,25.4707,18600.0
2007-12-07 13:40:00,49.37,49.51,49.35,49.51,36400.0,25.4655,25.5377,25.4552,25.5377,36400.0
2007-12-07 13:50:00,49.5,49.51,49.44,49.47,16200.0,25.5326,25.5377,25.5016,25.5171,16200.0
2007-12-07 14:00:00,49.47,49.48,49.42,49.48,34000.0,25.5171,25.5223,25.4913,25.5223,34000.0
2007-12-07 14:10:00,49.48,49.49,49.42,49.44,22200.0,25.5223,25.5274,25.4913,25.5016,22200.0
2007-12-07 14:20:00,49.45,49.49,49.42,49.42,22400.0,25.5068,25.5274,25.4913,25.4913,22400.0
2007-12-07 14:30:00,49.43,49.51,49.41,49.51,33800.0,25.4965,25.5377,25.4862,25.5377,33800.0
2007-12-07 14:40:00,49.51,49.51,49.43,49.44,75000.0,25.5377,25.5377,25.4965,25.5016,75000.0
2007-12-07 14:50:00,49.43,49.44,49.37,49.39,28800.0,25.4965,25.5016,25.4655,25.4758,28800.0
2007-12-07 15:00:00,49.4,49.45,49.38,49.44,87800.0,25.481,25.5068,25.4707,25.5016,87800.0
2007-12-07 15:10:00,49.46,49.46,49.26,49.27,62200.0,25.5119,25.5119,25.4088,25.4139,62200.0
2007-12-07 15:20:00,49.27,49.46,49.27,49.4,48000.0,25.4139,25.5119,25.4139,25.481,48000.0
2007-12-07 15:30:00,49.4,49.41,49.29,49.37,49400.0,25.481,25.4862,25.4243,25.4655,49400.0
2007-12-07 15:40:00,49.35,49.49,49.34,49.49,62600.0,25.4552,25.5274,25.45,25.5274,62600.0
2007-12-07 15:50:00,49.48,49.5,49.43,49.43,96200.0,25.5223,25.5326,25.4965,25.4965,96200.0
2007-12-10 09:30:00,48.99,49.68,48.99,49.44,69200.0,25.2695,25.6254,25.2695,25.5016,69200.0
2007-12-10 09:40:00,49.38,49.6,49.38,49.52,53400.0,25.4707,25.5842,25.4707,25.5429,53400.0
2007-12-10 09:50:00,49.54,49.57,49.42,49.44,130600.0,25.5532,25.5687,25.4913,25.5016,130600.0
2007-12-10 10:00:00,49.48,49.62,49.47,49.6,51200.0,25.5223,25.5945,25.5171,25.5842,51200.0
2007-12-10 10:10:00,49.6,49.68,49.49,49.49,54000.0,25.5842,25.6254,25.5274,25.5274,54000.0
2007-12-10 10:20:00,49.5,49.52,49.45,49.49,53200.0,25.5326,25.5429,25.5068,25.5274,53200.0
2007-12-10 10:30:00,49.49,49.52,49.42,49.43,28400.0,25.5274,25.5429,25.4913,25.4965,28400.0
2007-12-10 10:40:00,49.44,49.55,49.43,49.49,30600.0,25.5016,25.5584,25.4965,25.5274,30600.0
2007-12-10 10:50:00,49.47,49.47,49.35,49.43,23200.0,25.5171,25.5171,25.4552,25.4965,23200.0
2007-12-10 11:00:00,49.42,49.45,49.32,49.38,33000.0,25.4913,25.5068,25.4397,25.4707,33000.0
2007-12-10 11:10:00,49.38,49.45,49.36,49.4,23200.0,25.4707,25.5068,25.4604,25.481,23200.0
2007-12-10 11:20:00,49.4,49.47,49.4,49.43,27200.0,25.481,25.5171,25.481,25.4965,27200.0
2007-12-10 11:30:00,49.43,49.46,49.38,49.42,38000.0,25.4965,25.5119,25.4707,25.4913,38000.0
2007-12-10 11:40:00,49.43,49.47,49.41,49.43,23600.0,25.4965,25.5171,25.4862,25.4965,23600.0
2007-12-10 11:50:00,49.43,49.46,49.41,49.42,45000.0,25.4965,25.5119,25.4862,25.4913,45000.0
2007-12-10 12:00:00,49.42,49.48,49.42,49.45,26000.0,25.4913,25.5223,25.4913,25.5068,26000.0
2007-12-10 12:10:00,49.45,49.48,49.38,49.45,31600.0,25.5068,25.5223,25.4707,25.5068,31600.0
2007-12-10 12:20:00,49.45,49.52,49.45,49.52,19400.0,25.5068,25.5429,25.5068,25.5429,19400.0
2007-12-10 12:30:00,49.52,49.54,49.49,49.5,27800.0,25.5429,25.5532,25.5274,25.5326,27800.0
2007-12-10 12:40:00,49.51,49.52,49.46,49.49,36200.0,25.5377,25.5429,25.5119,25.5274,36200.0
2007-12-10 12:50:00,49.5,49.51,49.45,49.47,206400.0,25.5326,25.5377,25.5068,25.5171,206400.0
2007-12-10 13:00:00,49.47,49.49,49.38,49.4,25800.0,25.5171,25.5274,25.4707,25.481,25800.0
2007-12-10 13:10:00,49.41,49.52,49.4,49.49,16000.0,25.4862,25.5429,25.481,25.5274,16000.0
2007-12-10 13:20:00,49.51,49.52,49.47,49.49,24800.0,25.5377,25.5429,25.5171,25.5274,24800.0
2007-12-10 13:30:00,49.48,49.49,49.45,49.45,16000.0,25.5223,25.5274,25.5068,25.5068,16000.0
2007-12-10 13:40:00,49.45,49.47,49.44,49.44,17600.0,25.5068,25.5171,25.5016,25.5016,17600.0
2007-12-10 13:50:00,49.45,49.46,49.38,49.42,37800.0,25.5068,25.5119,25.4707,25.4913,37800.0
2007-12-10 14:00:00,49.43,49.48,49.38,49.45,16200.0,25.4965,25.5223,25.4707,25.5068,16200.0
2007-12-10 14:10:00,49.45,49.47,49.42,49.45,12400.0,25.5068,25.5171,25.4913,25.5068,12400.0
2007-12-10 14:20:00,49.45,49.56,49.41,49.56,20200.0,25.5068,25.5635,25.4862,25.5635,20200.0
2007-12-10 14:30:00,49.55,49.59,49.5,49.5,21200.0,25.5584,25.579,25.5326,25.5326,21200.0
2007-12-10 14:40:00,49.5,49.52,49.49,49.52,17800.0,25.5326,25.5429,25.5274,25.5429,17800.0
2007-12-10 14:50:00,49.52,49.52,49.4,49.41,21800.0,25.5429,25.5429,25.481,25.4862,21800.0
2007-12-10 15:00:00,49.42,49.49,49.39,49.45,31200.0,25.4913,25.5274,25.4758,25.5068,31200.0
2007-12-10 15:10:00,49.46,49.5,49.45,49.45,25800.0,25.5119,25.5326,25.5068,25.5068,25800.0
2007-12-10 15:20:00,49.46,49.49,49.38,49.38,29600.0,25.5119,25.5274,25.4707,25.4707,29600.0
2007-12-10 15:30:00,49.4,49.48,49.37,49.47,45600.0,25.481,25.5223,25.4655,25.5171,45600.0
2007-12-10 15:40:00,49.46,49.49,49.41,49.49,45800.0,25.5119,25.5274,25.4862,25.5274,45800.0
2007-12-10 15:50:00,49.47,49.53,49.47,49.5,90400.0,25.5171,25.5481,25.5171,25.5326,90400.0
2007-12-11 09:30:00,49.51,49.65,49.45,49.45,62000.0,25.5377,25.61,25.5068,25.5068,62000.0
2007-12-11 09:40:00,49.41,49.63,49.41,49.49,50400.0,25.4862,25.5996,25.4862,25.5274,50400.0
2007-12-11 09:50:00,49.5,49.52,49.43,49.45,32800.0,25.5326,25.5429,25.4965,25.5068,32800.0
2007-12-11 10:00:00,49.46,49.48,49.39,49.45,24800.0,25.5119,25.5223,25.4758,25.5068,24800.0
2007-12-11 10:10:00,49.45,49.51,49.45,49.48,33000.0,25.5068,25.5377,25.5068,25.5223,33000.0
2007-12-11 10:20:00,49.48,49.48,49.38,49.45,14600.0,25.5223,25.5223,25.4707,25.5068,14600.0
2007-12-11 10:30:00,49.45,49.48,49.42,49.45,25000.0,25.5068,25.5223,25.4913,25.5068,25000.0
2007-12-11 10:40:00,49.45,49.47,49.41,49.45,27200.0,25.5068,25.5171,25.4862,25.5068,27200.0
2007-12-11 10:50:00,49.45,49.48,49.41,49.44,16800.0,25.5068,25.5223,25.4862,25.5016,16800.0
2007-12-11 11:00:00,49.45,49.48,49.42,49.42,10400.0,25.5068,25.5223,25.4913,25.4913,10400.0
2007-12-11 11:10:00,49.44,49.5,49.44,49.5,12600.0,25.5016,25.5326,25.5016,25.5326,12600.0
2007-12-11 11:20:00,49.51,49.51,49.49,49.5,30800.0,25.5377,25.5377,25.5274,25.5326,30800.0
2007-12-11 11:30:00,49.5,49.5,49.49,49.49,13800.0,25.5326,25.5326,25.5274,25.5274,13800.0
2007-12-11 11:40:00,49.48,49.49,49.44,49.47,13000.0,25.5223,25.5274,25.5016,25.5171,13000.0
2007-12-11 11:50:00,49.47,49.52,49.47,49.5,22400.0,25.5171,25.5429,25.5171,25.5326,22400.0
2007-12-11 12:00:00,49.49,49.49,49.43,49.46,11600.0,25.5274,25.5274,25.4965,25.5119,11600.0
2007-12-11 12:10:00,49.45,49.46,49.44,49.44,5600.0,25.5068,25.5119,25.5016,25.5016,5600.0
2007-12-11 12:20:00,49.46,49.5,49.45,49.5,16200.0,25.5119,25.5326,25.5068,25.5326,16200.0
2007-12-11 12:30:00,49.5,49.52,49.47,49.47,27400.0,25.5326,25.5429,25.5171,25.5171,27400.0
2007-12-11 12:40:00,49.49,49.49,49.42,49.44,13000.0,25.5274,25.5274,25.4913,25.5016,13000.0
2007-12-11 12:50:00,49.45,49.45,49.41,49.42,16200.0,25.5068,25.5068,25.4862,25.4913,16200.0
2007-12-11 13:00:00,49.43,49.43,49.34,49.35,15000.0,25.4965,25.4965,25.45,25.4552,15000.0
2007-12-11 13:10:00,49.34,49.35,49.31,49.31,11600.0,25.45,25.4552,25.4346,25.4346,11600.0
2007-12-11 13:20:00,49.31,49.31,49.24,49.3,16000.0,25.4346,25.4346,25.3985,25.4294,16000.0
2007-12-11 13:30:00,49.27,49.31,49.26,49.29,12800.0,25.4139,25.4346,25.4088,25.4243,12800.0
2007-12-11 13:40:00,49.29,49.31,49.24,49.29,16000.0,25.4243,25.4346,25.3985,25.4243,16000.0
2007-12-11 13:50:00,49.29,49.3,49.2,49.24,18200.0,25.4243,25.4294,25.3778,25.3985,18200.0
2007-12-11 14:00:00,49.25,49.38,49.24,49.37,25600.0,25.4036,25.4707,25.3985,25.4655,25600.0
2007-12-11 14:10:00,49.37,49.48,48.8,48.97,126000.0,25.4655,25.5223,25.1715,25.2592,126000.0
2007-12-11 14:20:00,48.92,48.98,48.27,48.58,201600.0,25.2334,25.2644,24.8981,25.058,201600.0
2007-12-11 14:30:00,48.72,49.06,48.34,49.02,166200.0,25.1302,25.3056,24.9342,25.285,166200.0
2007-12-11 14:40:00,49.01,49.04,48.68,48.88,99200.0,25.2798,25.2953,25.1096,25.2128,99200.0
2007-12-11 14:50:00,48.87,49.02,48.8,48.85,92600.0,25.2076,25.285,25.1715,25.1973,92600.0
2007-12-11 15:00:00,48.88,48.88,48.6,48.69,126200.0,25.2128,25.2128,25.0683,25.1148,126200.0
2007-12-11 15:10:00,48.7,48.85,48.54,48.56,89600.0,25.1199,25.1973,25.0374,25.0477,89600.0
2007-12-11 15:20:00,48.57,48.68,48.47,48.57,91800.0,25.0529,25.1096,25.0013,25.0529,91800.0
2007-12-11 15:30:00,48.56,48.67,48.31,48.34,87600.0,25.0477,25.1045,24.9188,24.9342,87600.0
2007-12-11 15:40:00,48.33,48.38,48.21,48.22,107600.0,24.9291,24.9549,24.8672,24.8723,107600.0
2007-12-11 15:50:00,48.21,48.58,48.09,48.2,199400.0,24.8672,25.058,24.8053,24.862,199400.0
2007-12-12 09:30:00,49.18,49.43,48.9,48.92,126400.0,25.3675,25.4965,25.2231,25.2334,126400.0
2007-12-12 09:40:00,48.93,49.02,48.83,49.01,97600.0,25.2386,25.285,25.187,25.2798,97600.0
2007-12-12 09:50:00,49.02,49.02,48.96,49.0,112200.0,25.285,25.285,25.254,25.2747,112200.0
2007-12-12 10:00:00,49.0,49.0,48.73,48.73,82200.0,25.2747,25.2747,25.1354,25.1354,82200.0
2007-12-12 10:10:00,48.79,48.79,48.64,48.71,64400.0,25.1664,25.1664,25.089,25.1251,64400.0
2007-12-12 10:20:00,48.68,48.74,48.63,48.71,45000.0,25.1096,25.1406,25.0838,25.1251,45000.0
2007-12-12 10:30:00,48.7,48.82,48.66,48.77,72600.0,25.1199,25.1818,25.0993,25.156,72600.0
2007-12-12 10:40:00,48.76,48.77,48.49,48.5,101800.0,25.1509,25.156,25.0116,25.0168,101800.0
2007-12-12 10:50:00,48.5,48.51,48.33,48.33,65800.0,25.0168,25.0219,24.9291,24.9291,65800.0
2007-12-12 11:00:00,48.32,48.67,48.32,48.67,70600.0,24.9239,25.1045,24.9239,25.1045,70600.0
2007-12-12 11:10:00,48.68,48.76,48.61,48.65,50800.0,25.1096,25.1509,25.0735,25.0941,50800.0
2007-12-12 11:20:00,48.64,48.69,48.58,48.67,49400.0,25.089,25.1148,25.058,25.1045,49400.0
2007-12-12 11:30:00,48.69,48.85,48.66,48.84,55800.0,25.1148,25.1973,25.0993,25.1921,55800.0
2007-12-12 11:40:00,48.84,48.88,48.77,48.88,46600.0,25.1921,25.2128,25.156,25.2128,46600.0
2007-12-12 11:50:00,48.86,48.88,48.76,48.79,42000.0,25.2025,25.2128,25.1509,25.1664,42000.0
2007-12-12 12:00:00,48.79,48.83,48.74,48.76,47600.0,25.1664,25.187,25.1406,25.1509,47600.0
2007-12-12 12:10:00,48.76,48.8,48.7,48.74,33200.0,25.1509,25.1715,25.1199,25.1406,33200.0
2007-12-12 12:20:00,48.74,48.8,48.65,48.65,50200.0,25.1406,25.1715,25.0941,25.0941,50200.0
2007-12-12 12:30:00,48.66,48.66,48.51,48.54,79000.0,25.0993,25.0993,25.0219,25.0374,79000.0
2007-12-12 12:40:00,48.55,48.59,48.44,48.59,107400.0,25.0426,25.0632,24.9858,25.0632,107400.0
2007-12-12 12:50:00,48.56,48.65,48.56,48.59,49800.0,25.0477,25.0941,25.0477,25.0632,49800.0
2007-12-12 13:00:00,48.62,48.76,48.62,48.74,38600.0,25.0787,25.1509,25.0787,25.1406,38600.0
2007-12-12 13:10:00,48.76,48.78,48.71,48.73,43800.0,25.1509,25.1612,25.1251,25.1354,43800.0
2007-12-12 13:20:00,48.73,48.73,48.59,48.6,34600.0,25.1354,25.1354,25.0632,25.0683,34600.0
2007-12-12 13:30:00,48.62,48.72,48.58,48.72,56200.0,25.0787,25.1302,25.058,25.1302,56200.0
2007-12-12 13:40:00,48.72,48.79,48.7,48.76,89400.0,25.1302,25.1664,25.1199,25.1509,89400.0
2007-12-12 13:50:00,48.77,48.81,48.74,48.77,60200.0,25.156,25.1767,25.1406,25.156,60200.0
2007-12-12 14:00:00,48.76,48.88,48.72,48.87,63600.0,25.1509,25.2128,25.1302,25.2076,63600.0
2007-12-12 14:10:00,48.86,48.94,48.79,48.92,41600.0,25.2025,25.2437,25.1664,25.2334,41600.0
2007-12-12 14:20:00,48.92,48.92,48.69,48.69,85000.0,25.2334,25.2334,25.1148,25.1148,85000.0
2007-12-12 14:30:00,48.67,48.67,48.54,48.59,113200.0,25.1045,25.1045,25.0374,25.0632,113200.0
2007-12-12 14:40:00,48.58,48.61,48.46,48.52,105000.0,25.058,25.0735,24.9961,25.0271,105000.0
2007-12-12 14:50:00,48.52,48.81,48.52,48.66,99600.0,25.0271,25.1767,25.0271,25.0993,99600.0
2007-12-12 15:00:00,48.65,48.65,48.28,48.51,136200.0,25.0941,25.0941,24.9033,25.0219,136200.0
2007-12-12 15:10:00,48.5,48.52,48.21,48.31,170600.0,25.0168,25.0271,24.8672,24.9188,170600.0
2007-12-12 15:20:00,48.3,48.34,48.21,48.3,179600.0,24.9136,24.9342,24.8672,24.9136,179600.0
2007-12-12 15:30:00,48.31,48.37,48.04,48.11,182800.0,24.9188,24.9497,24.7795,24.8156,182800.0
2007-12-12 15:40:00,48.11,48.33,48.0,48.32,228200.0,24.8156,24.9291,24.7589,24.9239,228200.0
2007-12-12 15:50:00,48.34,48.56,48.3,48.54,247600.0,24.9342,25.0477,24.9136,25.0374,247600.0
2007-12-13 09:30:00,48.13,48.64,48.13,48.61,97000.0,24.8259,25.089,24.8259,25.0735,97000.0
2007-12-13 09:40:00,48.59,48.62,48.34,48.45,94600.0,25.0632,25.0787,24.9342,24.991,94600.0
2007-12-13 09:50:00,48.42,48.64,48.4,48.62,74200.0,24.9755,25.089,24.9652,25.0787,74200.0
2007-12-13 10:00:00,48.6,48.69,48.44,48.52,75800.0,25.0683,25.1148,24.9858,25.0271,75800.0
2007-12-13 10:10:00,48.52,48.62,48.49,48.5,64400.0,25.0271,25.0787,25.0116,25.0168,64400.0
2007-12-13 10:20:00,48.5,48.59,48.44,48.45,79200.0,25.0168,25.0632,24.9858,24.991,79200.0
2007-12-13 10:30:00,48.44,48.51,48.43,48.5,73200.0,24.9858,25.0219,24.9807,25.0168,73200.0
2007-12-13 10:40:00,48.49,48.59,48.47,48.54,63400.0,25.0116,25.0632,25.0013,25.0374,63400.0
2007-12-13 10:50:00,48.58,48.74,48.52,48.59,84600.0,25.058,25.1406,25.0271,25.0632,84600.0
2007-12-13 11:00:00,48.56,48.56,48.4,48.55,85800.0,25.0477,25.0477,24.9652,25.0426,85800.0
2007-12-13 11:10:00,48.57,48.63,48.49,48.49,82400.0,25.0529,25.0838,25.0116,25.0116,82400.0
2007-12-13 11:20:00,48.49,48.57,48.42,48.57,37200.0,25.0116,25.0529,24.9755,25.0529,37200.0
2007-12-13 11:30:00,48.55,48.57,48.45,48.47,50800.0,25.0426,25.0529,24.991,25.0013,50800.0
2007-12-13 11:40:00,48.49,48.54,48.44,48.46,52000.0,25.0116,25.0374,24.9858,24.9961,52000.0
2007-12-13 11:50:00,48.46,48.57,48.45,48.55,31200.0,24.9961,25.0529,24.991,25.0426,31200.0
2007-12-13 12:00:00,48.54,48.55,48.48,48.54,87000.0,25.0374,25.0426,25.0065,25.0374,87000.0
2007-12-13 12:10:00,48.54,48.67,48.51,48.62,64800.0,25.0374,25.1045,25.0219,25.0787,64800.0
2007-12-13 12:20:00,48.65,48.78,48.63,48.72,21600.0,25.0941,25.1612,25.0838,25.1302,21600.0
2007-12-13 12:30:00,48.72,48.77,48.67,48.75,52600.0,25.1302,25.156,25.1045,25.1457,52600.0
2007-12-13 12:40:00,48.74,48.76,48.67,48.72,38800.0,25.1406,25.1509,25.1045,25.1302,38800.0
2007-12-13 12:50:00,48.72,48.73,48.68,48.7,30200.0,25.1302,25.1354,25.1096,25.1199,30200.0
2007-12-13 13:00:00,48.71,48.78,48.7,48.75,36600.0,25.1251,25.1612,25.1199,25.1457,36600.0
2007-12-13 13:10:00,48.75,48.75,48.59,48.62,60400.0,25.1457,25.1457,25.0632,25.0787,60400.0
2007-12-13 13:20:00,48.63,48.64,48.52,48.6,18800.0,25.0838,25.089,25.0271,25.0683,18800.0
2007-12-13 13:30:00,48.62,48.65,48.58,48.58,26200.0,25.0787,25.0941,25.058,25.058,26200.0
2007-12-13 13:40:00,48.58,48.59,48.49,48.51,79200.0,25.058,25.0632,25.0116,25.0219,79200.0
2007-12-13 13:50:00,48.52,48.59,48.45,48.48,48600.0,25.0271,25.0632,24.991,25.0065,48600.0
2007-12-13 14:00:00,48.49,48.52,48.4,48.43,147400.0,25.0116,25.0271,24.9652,24.9807,147400.0
2007-12-13 14:10:00,48.44,48.63,48.4,48.6,86600.0,24.9858,25.0838,24.9652,25.0683,86600.0
2007-12-13 14:20:00,48.62,48.69,48.48,48.48,57200.0,25.0787,25.1148,25.0065,25.0065,57200.0
2007-12-13 14:30:00,48.5,48.54,48.43,48.44,67000.0,25.0168,25.0374,24.9807,24.9858,67000.0
2007-12-13 14:40:00,48.44,48.6,48.44,48.58,46000.0,24.9858,25.0683,24.9858,25.058,46000.0
2007-12-13 14:50:00,48.56,48.66,48.49,48.49,63400.0,25.0477,25.0993,25.0116,25.0116,63400.0
2007-12-13 15:00:00,48.49,48.59,48.43,48.49,103400.0,25.0116,25.0632,24.9807,25.0116,103400.0
2007-12-13 15:10:00,48.49,48.58,48.45,48.57,80400.0,25.0116,25.058,24.991,25.0529,80400.0
2007-12-13 15:20:00,48.57,48.66,48.49,48.66,63600.0,25.0529,25.0993,25.0116,25.0993,63600.0
2007-12-13 15:30:00,48.63,48.8,48.62,48.68,84000.0,25.0838,25.1715,25.0787,25.1096,84000.0
2007-12-13 15:40:00,48.68,48.93,48.68,48.86,111000.0,25.1096,25.2386,25.1096,25.2025,111000.0
2007-12-13 15:50:00,48.83,48.94,48.74,48.91,103000.0,25.187,25.2437,25.1406,25.2283,103000.0
2007-12-14 09:30:00,47.77,48.82,47.77,48.44,73400.0,24.6402,25.1818,24.6402,24.9858,73400.0
2007-12-14 09:40:00,48.45,48.61,48.3,48.48,107400.0,24.991,25.0735,24.9136,25.0065,107400.0
2007-12-14 09:50:00,48.45,48.56,48.38,48.5,63600.0,24.991,25.0477,24.9549,25.0168,63600.0
2007-12-14 10:00:00,48.48,48.55,48.38,48.42,78000.0,25.0065,25.0426,24.9549,24.9755,78000.0
2007-12-14 10:10:00,48.42,48.52,48.31,48.32,102800.0,24.9755,25.0271,24.9188,24.9239,102800.0
2007-12-14 10:20:00,48.32,48.42,48.26,48.4,47200.0,24.9239,24.9755,24.893,24.9652,47200.0
2007-12-14 10:30:00,48.42,48.42,48.34,48.38,40400.0,24.9755,24.9755,24.9342,24.9549,40400.0
2007-12-14 10:40:00,48.38,48.4,48.28,48.35,105000.0,24.9549,24.9652,24.9033,24.9394,105000.0
2007-12-14 10:50:00,48.34,48.4,48.19,48.35,138000.0,24.9342,24.9652,24.8569,24.9394,138000.0
2007-12-14 11:00:00,48.35,48.4,48.21,48.23,132200.0,24.9394,24.9652,24.8672,24.8775,132200.0
2007-12-14 11:10:00,48.23,48.31,48.19,48.23,59800.0,24.8775,24.9188,24.8569,24.8775,59800.0
2007-12-14 11:20:00,48.24,48.4,48.23,48.33,114600.0,24.8827,24.9652,24.8775,24.9291,114600.0
2007-12-14 11:30:00,48.33,48.37,48.32,48.35,29800.0,24.9291,24.9497,24.9239,24.9394,29800.0
2007-12-14 11:40:00,48.35,48.42,48.22,48.24,47400.0,24.9394,24.9755,24.8723,24.8827,47400.0
2007-12-14 11:50:00,48.24,48.41,48.24,48.31,53600.0,24.8827,24.9703,24.8827,24.9188,53600.0
2007-12-14 12:00:00,48.31,48.4,48.28,48.29,29400.0,24.9188,24.9652,24.9033,24.9084,29400.0
2007-12-14 12:10:00,48.29,48.38,48.27,48.37,47800.0,24.9084,24.9549,24.8981,24.9497,47800.0
2007-12-14 12:20:00,48.35,48.42,48.32,48.38,47200.0,24.9394,24.9755,24.9239,24.9549,47200.0
2007-12-14 12:30:00,48.38,48.38,48.29,48.36,45400.0,24.9549,24.9549,24.9084,24.9446,45400.0
2007-12-14 12:40:00,48.35,48.42,48.31,48.38,42400.0,24.9394,24.9755,24.9188,24.9549,42400.0
2007-12-14 12:50:00,48.38,48.43,48.35,48.35,34600.0,24.9549,24.9807,24.9394,24.9394,34600.0
2007-12-14 13:00:00,48.35,48.49,48.33,48.43,36600.0,24.9394,25.0116,24.9291,24.9807,36600.0
2007-12-14 13:10:00,48.43,48.46,48.3,48.31,47400.0,24.9807,24.9961,24.9136,24.9188,47400.0
2007-12-14 13:20:00,48.3,48.45,48.27,48.45,28800.0,24.9136,24.991,24.8981,24.991,28800.0
2007-12-14 13:30:00,48.44,48.45,48.38,48.43,26800.0,24.9858,24.991,24.9549,24.9807,26800.0
2007-12-14 13:40:00,48.43,48.43,48.37,48.41,28200.0,24.9807,24.9807,24.9497,24.9703,28200.0
2007-12-14 13:50:00,48.42,48.54,48.4,48.49,71200.0,24.9755,25.0374,24.9652,25.0116,71200.0
2007-12-14 14:00:00,48.49,48.49,48.29,48.37,78200.0,25.0116,25.0116,24.9084,24.9497,78200.0
2007-12-14 14:10:00,48.37,48.4,48.24,48.36,81400.0,24.9497,24.9652,24.8827,24.9446,81400.0
2007-12-14 14:20:00,48.37,48.38,48.35,48.37,35600.0,24.9497,24.9549,24.9394,24.9497,35600.0
2007-12-14 14:30:00,48.37,48.38,48.34,48.37,51600.0,24.9497,24.9549,24.9342,24.9497,51600.0
2007-12-14 14:40:00,48.38,48.4,48.22,48.24,45800.0,24.9549,24.9652,24.8723,24.8827,45800.0
2007-12-14 14:50:00,48.24,48.37,48.18,48.18,108400.0,24.8827,24.9497,24.8517,24.8517,108400.0
2007-12-14 15:00:00,48.18,48.38,48.18,48.36,166200.0,24.8517,24.9549,24.8517,24.9446,166200.0
2007-12-14 15:10:00,48.35,48.38,48.24,48.24,38600.0,24.9394,24.9549,24.8827,24.8827,38600.0
2007-12-14 15:20:00,48.24,48.37,48.2,48.35,97600.0,24.8827,24.9497,24.862,24.9394,97600.0
2007-12-14 15:30:00,48.34,48.43,48.32,48.42,95400.0,24.9342,24.9807,24.9239,24.9755,95400.0
2007-12-14 15:40:00,48.4,48.45,48.25,48.35,166200.0,24.9652,24.991,24.8878,24.9394,166200.0
2007-12-14 15:50:00,48.35,48.39,48.2,48.35,313000.0,24.9394,24.96,24.862,24.9394,313000.0
2007-12-17 09:30:00,47.9,48.13,47.85,48.04,52000.0,24.7073,24.8259,24.6815,24.7795,52000.0
2007-12-17 09:40:00,48.0,48.14,47.81,47.99,53600.0,24.7589,24.8311,24.6609,24.7537,53600.0
2007-12-17 09:50:00,47.95,48.0,47.77,47.8,48800.0,24.7331,24.7589,24.6402,24.6557,48800.0
2007-12-17 10:00:00,47.81,48.01,47.72,47.84,88200.0,24.6609,24.764,24.6144,24.6763,88200.0
2007-12-17 10:10:00,47.82,47.88,47.68,47.74,51200.0,24.666,24.697,24.5938,24.6248,51200.0
2007-12-17 10:20:00,47.74,47.81,47.67,47.75,84400.0,24.6248,24.6609,24.5886,24.6299,84400.0
2007-12-17 10:30:00,47.72,47.72,47.55,47.65,54400.0,24.6144,24.6144,24.5267,24.5783,54400.0
2007-12-17 10:40:00,47.66,47.68,47.59,47.62,36800.0,24.5835,24.5938,24.5474,24.5629,36800.0
2007-12-17 10:50:00,47.63,47.77,47.6,47.77,49000.0,24.568,24.6402,24.5525,24.6402,49000.0
2007-12-17 11:00:00,47.75,47.96,47.74,47.88,47200.0,24.6299,24.7382,24.6248,24.697,47200.0
2007-12-17 11:10:00,47.88,47.9,47.83,47.87,53400.0,24.697,24.7073,24.6712,24.6918,53400.0
2007-12-17 11:20:00,47.87,47.97,47.83,47.95,59200.0,24.6918,24.7434,24.6712,24.7331,59200.0
2007-12-17 11:30:00,47.95,48.0,47.86,47.86,26800.0,24.7331,24.7589,24.6867,24.6867,26800.0
2007-12-17 11:40:00,47.86,47.94,47.84,47.9,39200.0,24.6867,24.7279,24.6763,24.7073,39200.0
2007-12-17 11:50:00,47.9,48.08,47.86,48.06,37800.0,24.7073,24.8001,24.6867,24.7898,37800.0
2007-12-17 12:00:00,48.05,48.11,48.05,48.07,16000.0,24.7847,24.8156,24.7847,24.795,16000.0
2007-12-17 12:10:00,48.07,48.11,48.02,48.08,29800.0,24.795,24.8156,24.7692,24.8001,29800.0
2007-12-17 12:20:00,48.07,48.1,48.04,48.06,10400.0,24.795,24.8104,24.7795,24.7898,10400.0
2007-12-17 12:30:00,48.06,48.18,48.05,48.13,29600.0,24.7898,24.8517,24.7847,24.8259,29600.0
2007-12-17 12:40:00,48.12,48.13,48.06,48.07,18600.0,24.8208,24.8259,24.7898,24.795,18600.0
2007-12-17 12:50:00,48.09,48.16,48.08,48.16,18400.0,24.8053,24.8414,24.8001,24.8414,18400.0
2007-12-17 13:00:00,48.15,48.16,48.02,48.04,28400.0,24.8362,24.8414,24.7692,24.7795,28400.0
2007-12-17 13:10:00,48.04,48.11,47.83,47.86,83200.0,24.7795,24.8156,24.6712,24.6867,83200.0
2007-12-17 13:20:00,47.84,48.12,47.84,48.02,67200.0,24.6763,24.8208,24.6763,24.7692,67200.0
2007-12-17 13:30:00,48.01,48.04,47.95,47.95,24600.0,24.764,24.7795,24.7331,24.7331,24600.0
2007-12-17 13:40:00,47.95,47.97,47.73,47.77,97200.0,24.7331,24.7434,24.6196,24.6402,97200.0
2007-12-17 13:50:00,47.79,47.88,47.74,47.77,69400.0,24.6505,24.697,24.6248,24.6402,69400.0
2007-12-17 14:00:00,47.77,47.92,47.74,47.78,113200.0,24.6402,24.7176,24.6248,24.6454,113200.0
2007-12-17 14:10:00,47.77,47.81,47.73,47.75,27800.0,24.6402,24.6609,24.6196,24.6299,27800.0
2007-12-17 14:20:00,47.73,47.93,47.73,47.93,74400.0,24.6196,24.7228,24.6196,24.7228,74400.0
2007-12-17 14:30:00,47.93,48.03,47.92,48.02,34000.0,24.7228,24.7743,24.7176,24.7692,34000.0
2007-12-17 14:40:00,48.02,48.04,47.88,47.93,35400.0,24.7692,24.7795,24.697,24.7228,35400.0
2007-12-17 14:50:00,47.93,47.95,47.81,47.85,55800.0,24.7228,24.7331,24.6609,24.6815,55800.0
2007-12-17 15:00:00,47.83,47.93,47.71,47.83,89000.0,24.6712,24.7228,24.6093,24.6712,89000.0
2007-12-17 15:10:00,47.83,47.86,47.72,47.8,55200.0,24.6712,24.6867,24.6144,24.6557,55200.0
2007-12-17 15:20:00,47.77,47.93,47.71,47.93,95800.0,24.6402,24.7228,24.6093,24.7228,95800.0
2007-12-17 15:30:00,47.94,48.22,47.88,48.21,103600.0,24.7279,24.8723,24.697,24.8672,103600.0
2007-12-17 15:40:00,48.2,48.29,48.06,48.08,92800.0,24.862,24.9084,24.7898,24.8001,92800.0
2007-12-17 15:50:00,48.06,48.08,47.85,47.85,154800.0,24.7898,24.8001,24.6815,24.6815,154800.0
2007-12-18 09:30:00,48.02,48.24,48.02,48.08,48400.0,24.7692,24.8827,24.7692,24.8001,48400.0
2007-12-18 09:40:00,48.08,48.18,47.95,48.07,115800.0,24.8001,24.8517,24.7331,24.795,115800.0
2007-12-18 09:50:00,48.09,48.35,48.06,48.29,56000.0,24.8053,24.9394,24.7898,24.9084,56000.0
2007-12-18 10:00:00,48.27,48.36,48.24,48.27,75000.0,24.8981,24.9446,24.8827,24.8981,75000.0
2007-12-18 10:10:00,48.24,48.27,48.1,48.2,39200.0,24.8827,24.8981,24.8104,24.862,39200.0
2007-12-18 10:20:00,48.21,48.26,48.13,48.17,36000.0,24.8672,24.893,24.8259,24.8466,36000.0
2007-12-18 10:30:00,48.18,48.21,47.98,47.98,114000.0,24.8517,24.8672,24.7485,24.7485,114000.0
2007-12-18 10:40:00,47.97,48.24,47.97,48.24,55000.0,24.7434,24.8827,24.7434,24.8827,55000.0
2007-12-18 10:50:00,48.22,48.33,48.2,48.31,66000.0,24.8723,24.9291,24.862,24.9188,66000.0
2007-12-18 11:00:00,48.32,48.4,48.27,48.3,72600.0,24.9239,24.9652,24.8981,24.9136,72600.0
2007-12-18 11:10:00,48.29,48.38,48.29,48.37,34600.0,24.9084,24.9549,24.9084,24.9497,34600.0
2007-12-18 11:20:00,48.37,48.42,48.3,48.37,47200.0,24.9497,24.9755,24.9136,24.9497,47200.0
2007-12-18 11:30:00,48.36,48.36,48.24,48.32,50400.0,24.9446,24.9446,24.8827,24.9239,50400.0
2007-12-18 11:40:00,48.32,48.32,48.1,48.17,103800.0,24.9239,24.9239,24.8104,24.8466,103800.0
2007-12-18 11:50:00,48.16,48.16,47.99,48.05,43600.0,24.8414,24.8414,24.7537,24.7847,43600.0
2007-12-18 12:00:00,48.05,48.05,47.85,47.97,97600.0,24.7847,24.7847,24.6815,24.7434,97600.0
2007-12-18 12:10:00,47.93,47.97,47.71,47.82,155600.0,24.7228,24.7434,24.6093,24.666,155600.0
2007-12-18 12:20:00,47.82,47.9,47.81,47.83,60200.0,24.666,24.7073,24.6609,24.6712,60200.0
2007-12-18 12:30:00,47.83,47.88,47.79,47.82,49200.0,24.6712,24.697,24.6505,24.666,49200.0
2007-12-18 12:40:00,47.81,47.94,47.8,47.93,27800.0,24.6609,24.7279,24.6557,24.7228,27800.0
2007-12-18 12:50:00,47.92,47.99,47.89,47.9,59400.0,24.7176,24.7537,24.7021,24.7073,59400.0
2007-12-18 13:00:00,47.89,47.89,47.79,47.82,34400.0,24.7021,24.7021,24.6505,24.666,34400.0
2007-12-18 13:10:00,47.82,47.83,47.78,47.81,87000.0,24.666,24.6712,24.6454,24.6609,87000.0
2007-12-18 13:20:00,47.8,47.91,47.8,47.9,69400.0,24.6557,24.7124,24.6557,24.7073,69400.0
2007-12-18 13:30:00,47.9,47.95,47.88,47.94,56400.0,24.7073,24.7331,24.697,24.7279,56400.0
2007-12-18 13:40:00,47.94,47.96,47.89,47.9,74600.0,24.7279,24.7382,24.7021,24.7073,74600.0
2007-12-18 13:50:00,47.92,47.93,47.83,47.92,59200.0,24.7176,24.7228,24.6712,24.7176,59200.0
2007-12-18 14:00:00,47.91,48.09,47.88,48.08,70400.0,24.7124,24.8053,24.697,24.8001,70400.0
2007-12-18 14:10:00,48.08,48.24,48.08,48.23,62000.0,24.8001,24.8827,24.8001,24.8775,62000.0
2007-12-18 14:20:00,48.23,48.25,48.13,48.23,37400.0,24.8775,24.8878,24.8259,24.8775,37400.0
2007-12-18 14:30:00,48.22,48.24,48.16,48.2,51000.0,24.8723,24.8827,24.8414,24.862,51000.0
2007-12-18 14:40:00,48.2,48.23,48.12,48.15,53800.0,24.862,24.8775,24.8208,24.8362,53800.0
2007-12-18 14:50:00,48.15,48.18,48.09,48.13,73000.0,24.8362,24.8517,24.8053,24.8259,73000.0
2007-12-18 15:00:00,48.13,48.24,48.1,48.2,44800.0,24.8259,24.8827,24.8104,24.862,44800.0
2007-12-18 15:10:00,48.19,48.25,48.18,48.25,69400.0,24.8569,24.8878,24.8517,24.8878,69400.0
2007-12-18 15:20:00,48.24,48.24,48.08,48.19,46800.0,24.8827,24.8827,24.8001,24.8569,46800.0
2007-12-18 15:30:00,48.2,48.26,48.19,48.24,99800.0,24.862,24.893,24.8569,24.8827,99800.0
2007-12-18 15:40:00,48.25,48.3,48.21,48.21,99800.0,24.8878,24.9136,24.8672,24.8672,99800.0
2007-12-18 15:50:00,48.2,48.21,48.1,48.17,143800.0,24.862,24.8672,24.8104,24.8466,143800.0
2007-12-19 09:30:00,48.55,48.55,47.81,48.24,76600.0,25.0426,25.0426,24.6609,24.8827,76600.0
2007-12-19 09:40:00,48.24,48.33,48.17,48.26,67600.0,24.8827,24.9291,24.8466,24.893,67600.0
2007-12-19 09:50:00,48.27,48.32,48.03,48.27,98200.0,24.8981,24.9239,24.7743,24.8981,98200.0
2007-12-19 10:00:00,48.28,48.48,48.21,48.47,104600.0,24.9033,25.0065,24.8672,25.0013,104600.0
2007-12-19 10:10:00,48.46,48.49,48.35,48.38,45600.0,24.9961,25.0116,24.9394,24.9549,45600.0
2007-12-19 10:20:00,48.38,48.38,48.24,48.34,54400.0,24.9549,24.9549,24.8827,24.9342,54400.0
2007-12-19 10:30:00,48.35,48.54,48.35,48.49,84000.0,24.9394,25.0374,24.9394,25.0116,84000.0
2007-12-19 10:40:00,48.49,48.51,48.45,48.47,25800.0,25.0116,25.0219,24.991,25.0013,25800.0
2007-12-19 10:50:00,48.47,48.5,48.46,48.48,11600.0,25.0013,25.0168,24.9961,25.0065,11600.0
2007-12-19 11:00:00,48.46,48.5,48.44,48.46,16000.0,24.9961,25.0168,24.9858,24.9961,16000.0
2007-12-19 11:10:00,48.45,48.6,48.37,48.59,62200.0,24.991,25.0683,24.9497,25.0632,62200.0
2007-12-19 11:20:00,48.58,48.7,48.44,48.45,104600.0,25.058,25.1199,24.9858,24.991,104600.0
2007-12-19 11:30:00,48.4,48.41,48.22,48.37,31800.0,24.9652,24.9703,24.8723,24.9497,31800.0
2007-12-19 11:40:00,48.38,48.47,48.35,48.47,28800.0,24.9549,25.0013,24.9394,25.0013,28800.0
2007-12-19 11:50:00,48.48,48.49,48.15,48.2,69200.0,25.0065,25.0116,24.8362,24.862,69200.0
2007-12-19 12:00:00,48.23,48.34,48.2,48.2,29600.0,24.8775,24.9342,24.862,24.862,29600.0
2007-12-19 12:10:00,48.21,48.3,48.19,48.21,69800.0,24.8672,24.9136,24.8569,24.8672,69800.0
2007-12-19 12:20:00,48.17,48.25,48.16,48.24,20400.0,24.8466,24.8878,24.8414,24.8827,20400.0
2007-12-19 12:30:00,48.22,48.23,48.18,48.18,19200.0,24.8723,24.8775,24.8517,24.8517,19200.0
2007-12-19 12:40:00,48.17,48.27,48.07,48.22,44400.0,24.8466,24.8981,24.795,24.8723,44400.0
2007-12-19 12:50:00,48.22,48.29,48.19,48.26,29200.0,24.8723,24.9084,24.8569,24.893,29200.0
2007-12-19 13:00:00,48.24,48.29,48.12,48.25,39000.0,24.8827,24.9084,24.8208,24.8878,39000.0
2007-12-19 13:10:00,48.23,48.32,48.13,48.15,31600.0,24.8775,24.9239,24.8259,24.8362,31600.0
2007-12-19 13:20:00,48.15,48.15,47.96,48.02,56600.0,24.8362,24.8362,24.7382,24.7692,56600.0
2007-12-19 13:30:00,48.01,48.02,47.93,47.99,53400.0,24.764,24.7692,24.7228,24.7537,53400.0
2007-12-19 13:40:00,48.01,48.01,47.8,47.85,45200.0,24.764,24.764,24.6557,24.6815,45200.0
2007-12-19 13:50:00,47.85,48.0,47.82,47.99,20200.0,24.6815,24.7589,24.666,24.7537,20200.0
2007-12-19 14:00:00,48.01,48.09,47.98,48.04,58000.0,24.764,24.8053,24.7485,24.7795,58000.0
2007-12-19 14:10:00,48.04,48.26,48.0,48.22,92400.0,24.7795,24.893,24.7589,24.8723,92400.0
2007-12-19 14:20:00,48.21,48.32,48.15,48.2,84200.0,24.8672,24.9239,24.8362,24.862,84200.0
2007-12-19 14:30:00,48.22,48.28,48.14,48.26,60200.0,24.8723,24.9033,24.8311,24.893,60200.0
2007-12-19 14:40:00,48.26,48.32,48.21,48.24,81000.0,24.893,24.9239,24.8672,24.8827,81000.0
2007-12-19 14:50:00,48.24,48.27,48.06,48.07,35800.0,24.8827,24.8981,24.7898,24.795,35800.0
2007-12-19 15:00:00,48.09,48.22,47.99,48.01,46600.0,24.8053,24.8723,24.7537,24.764,46600.0
2007-12-19 15:10:00,47.99,48.19,47.99,48.17,40600.0,24.7537,24.8569,24.7537,24.8466,40600.0
2007-12-19 15:20:00,48.16,48.18,47.97,48.06,45000.0,24.8414,24.8517,24.7434,24.7898,45000.0
2007-12-19 15:30:00,48.07,48.12,48.04,48.09,32200.0,24.795,24.8208,24.7795,24.8053,32200.0
2007-12-19 15:40:00,48.06,48.1,47.98,47.99,42200.0,24.7898,24.8104,24.7485,24.7537,42200.0
2007-12-19 15:50:00,47.99,48.05,47.89,47.92,110200.0,24.7537,24.7847,24.7021,24.7176,110200.0
2007-12-20 09:30:00,48.1,48.33,48.1,48.27,45200.0,24.8104,24.9291,24.8104,24.8981,45200.0
2007-12-20 09:40:00,48.28,48.5,48.25,48.47,38200.0,24.9033,25.0168,24.8878,25.0013,38200.0
2007-12-20 09:50:00,48.48,48.48,48.22,48.22,40400.0,25.0065,25.0065,24.8723,24.8723,40400.0
2007-12-20 10:00:00,48.13,48.36,48.13,48.3,35800.0,24.8259,24.9446,24.8259,24.9136,35800.0
2007-12-20 10:10:00,48.3,48.34,48.21,48.22,58600.0,24.9136,24.9342,24.8672,24.8723,58600.0
2007-12-20 10:20:00,48.22,48.24,48.16,48.17,19400.0,24.8723,24.8827,24.8414,24.8466,19400.0
2007-12-20 10:30:00,48.18,48.22,48.13,48.19,28200.0,24.8517,24.8723,24.8259,24.8569,28200.0
2007-12-20 10:40:00,48.18,48.22,48.15,48.18,23800.0,24.8517,24.8723,24.8362,24.8517,23800.0
2007-12-20 10:50:00,48.18,48.2,47.99,48.11,36800.0,24.8517,24.862,24.7537,24.8156,36800.0
2007-12-20 11:00:00,48.1,48.1,47.99,48.0,37400.0,24.8104,24.8104,24.7537,24.7589,37400.0
2007-12-20 11:10:00,48.01,48.11,48.01,48.07,23200.0,24.764,24.8156,24.764,24.795,23200.0
2007-12-20 11:20:00,48.07,48.07,47.92,47.96,27800.0,24.795,24.795,24.7176,24.7382,27800.0
2007-12-20 11:30:00,47.98,47.98,47.95,47.97,22400.0,24.7485,24.7485,24.7331,24.7434,22400.0
2007-12-20 11:40:00,47.95,48.05,47.92,47.92,31800.0,24.7331,24.7847,24.7176,24.7176,31800.0
2007-12-20 11:50:00,47.94,47.98,47.89,47.95,14600.0,24.7279,24.7485,24.7021,24.7331,14600.0
2007-12-20 12:00:00,47.95,47.95,47.81,47.81,40000.0,24.7331,24.7331,24.6609,24.6609,40000.0
2007-12-20 12:10:00,47.83,47.88,47.8,47.85,18800.0,24.6712,24.697,24.6557,24.6815,18800.0
2007-12-20 12:20:00,47.85,47.86,47.8,47.83,9600.0,24.6815,24.6867,24.6557,24.6712,9600.0
2007-12-20 12:30:00,47.84,47.85,47.74,47.75,17200.0,24.6763,24.6815,24.6248,24.6299,17200.0
2007-12-20 12:40:00,47.75,47.75,47.55,47.61,18800.0,24.6299,24.6299,24.5267,24.5577,18800.0
2007-12-20 12:50:00,47.62,47.63,47.59,47.63,26800.0,24.5629,24.568,24.5474,24.568,26800.0
2007-12-20 13:00:00,47.63,47.67,47.63,47.65,24400.0,24.568,24.5886,24.568,24.5783,24400.0
2007-12-20 13:10:00,47.66,47.68,47.63,47.65,16000.0,24.5835,24.5938,24.568,24.5783,16000.0
2007-12-20 13:20:00,47.65,47.79,47.65,47.77,29800.0,24.5783,24.6505,24.5783,24.6402,29800.0
2007-12-20 13:30:00,47.77,47.77,47.68,47.75,15600.0,24.6402,24.6402,24.5938,24.6299,15600.0
2007-12-20 13:40:00,47.75,47.75,47.69,47.69,20800.0,24.6299,24.6299,24.599,24.599,20800.0
2007-12-20 13:50:00,47.7,47.7,47.64,47.7,31200.0,24.6041,24.6041,24.5732,24.6041,31200.0
2007-12-20 14:00:00,47.7,47.76,47.68,47.73,114600.0,24.6041,24.6351,24.5938,24.6196,114600.0
2007-12-20 14:10:00,47.73,47.81,47.69,47.81,19000.0,24.6196,24.6609,24.599,24.6609,19000.0
2007-12-20 14:20:00,47.8,47.83,47.76,47.8,27600.0,24.6557,24.6712,24.6351,24.6557,27600.0
2007-12-20 14:30:00,47.77,47.88,47.77,47.88,36400.0,24.6402,24.697,24.6402,24.697,36400.0
2007-12-20 14:40:00,47.87,47.93,47.84,47.84,20200.0,24.6918,24.7228,24.6763,24.6763,20200.0
2007-12-20 14:50:00,47.85,47.91,47.81,47.87,21800.0,24.6815,24.7124,24.6609,24.6918,21800.0
2007-12-20 15:00:00,47.85,47.9,47.66,47.7,39600.0,24.6815,24.7073,24.5835,24.6041,39600.0
2007-12-20 15:10:00,47.7,47.74,47.67,47.69,52800.0,24.6041,24.6248,24.5886,24.599,52800.0
2007-12-20 15:20:00,47.68,47.77,47.65,47.73,43600.0,24.5938,24.6402,24.5783,24.6196,43600.0
2007-12-20 15:30:00,47.73,47.77,47.7,47.74,61800.0,24.6196,24.6402,24.6041,24.6248,61800.0
2007-12-20 15:40:00,47.74,47.88,47.67,47.87,50400.0,24.6248,24.697,24.5886,24.6918,50400.0
2007-12-20 15:50:00,47.89,48.04,47.88,48.01,106200.0,24.7021,24.7795,24.697,24.764,106200.0
2007-12-21 09:30:00,48.46,48.62,48.22,48.49,988800.0,24.9961,25.0787,24.8723,25.0116,988800.0
2007-12-21 09:40:00,48.44,48.7,48.38,48.55,99200.0,24.9858,25.1199,24.9549,25.0426,99200.0
2007-12-21 09:50:00,48.62,48.62,48.42,48.46,67400.0,25.0787,25.0787,24.9755,24.9961,67400.0
2007-12-21 10:00:00,48.46,48.54,48.4,48.46,54200.0,24.9961,25.0374,24.9652,24.9961,54200.0
2007-12-21 10:10:00,48.46,48.57,48.44,48.52,54600.0,24.9961,25.0529,24.9858,25.0271,54600.0
2007-12-21 10:20:00,48.52,48.55,48.48,48.5,36200.0,25.0271,25.0426,25.0065,25.0168,36200.0
2007-12-21 10:30:00,48.54,48.54,48.48,48.51,23600.0,25.0374,25.0374,25.0065,25.0219,23600.0
2007-12-21 10:40:00,48.52,48.54,48.48,48.49,26000.0,25.0271,25.0374,25.0065,25.0116,26000.0
2007-12-21 10:50:00,48.49,48.52,48.48,48.49,18200.0,25.0116,25.0271,25.0065,25.0116,18200.0
2007-12-21 11:00:00,48.49,48.52,48.48,48.51,25000.0,25.0116,25.0271,25.0065,25.0219,25000.0
2007-12-21 11:10:00,48.49,48.52,48.41,48.45,37800.0,25.0116,25.0271,24.9703,24.991,37800.0
2007-12-21 11:20:00,48.45,48.45,48.39,48.41,6200.0,24.991,24.991,24.96,24.9703,6200.0
2007-12-21 11:30:00,48.41,48.45,48.4,48.45,17200.0,24.9703,24.991,24.9652,24.991,17200.0
2007-12-21 11:40:00,48.46,48.48,48.43,48.48,13600.0,24.9961,25.0065,24.9807,25.0065,13600.0
2007-12-21 11:50:00,48.49,48.54,48.47,48.52,34600.0,25.0116,25.0374,25.0013,25.0271,34600.0
2007-12-21 12:00:00,48.52,48.57,48.49,48.5,42600.0,25.0271,25.0529,25.0116,25.0168,42600.0
2007-12-21 12:10:00,48.49,48.53,48.48,48.51,26600.0,25.0116,25.0322,25.0065,25.0219,26600.0
2007-12-21 12:20:00,48.5,48.54,48.47,48.49,19400.0,25.0168,25.0374,25.0013,25.0116,19400.0
2007-12-21 12:30:00,48.48,48.5,48.47,48.47,11800.0,25.0065,25.0168,25.0013,25.0013,11800.0
2007-12-21 12:40:00,48.48,48.49,48.47,48.48,8000.0,25.0065,25.0116,25.0013,25.0065,8000.0
2007-12-21 12:50:00,48.48,48.49,48.45,48.47,21600.0,25.0065,25.0116,24.991,25.0013,21600.0
2007-12-21 13:00:00,48.45,48.49,48.45,48.47,13800.0,24.991,25.0116,24.991,25.0013,13800.0
2007-12-21 13:10:00,48.48,48.51,48.48,48.49,14800.0,25.0065,25.0219,25.0065,25.0116,14800.0
2007-12-21 13:20:00,48.5,48.5,48.48,48.49,14400.0,25.0168,25.0168,25.0065,25.0116,14400.0
2007-12-21 13:30:00,48.49,48.49,48.47,48.48,20800.0,25.0116,25.0116,25.0013,25.0065,20800.0
2007-12-21 13:40:00,48.48,48.49,48.45,48.46,17000.0,25.0065,25.0116,24.991,24.9961,17000.0
2007-12-21 13:50:00,48.46,48.58,48.44,48.46,125000.0,24.9961,25.058,24.9858,24.9961,125000.0
2007-12-21 14:00:00,48.44,48.48,48.44,48.45,49000.0,24.9858,25.0065,24.9858,24.991,49000.0
2007-12-21 14:10:00,48.47,48.47,48.44,48.45,29000.0,25.0013,25.0013,24.9858,24.991,29000.0
2007-12-21 14:20:00,48.46,48.49,48.45,48.49,17600.0,24.9961,25.0116,24.991,25.0116,17600.0
2007-12-21 14:30:00,48.49,48.52,48.48,48.51,21600.0,25.0116,25.0271,25.0065,25.0219,21600.0
2007-12-21 14:40:00,48.51,48.52,48.48,48.49,51600.0,25.0219,25.0271,25.0065,25.0116,51600.0
2007-12-21 14:50:00,48.49,48.6,48.48,48.55,63600.0,25.0116,25.0683,25.0065,25.0426,63600.0
2007-12-21 15:00:00,48.55,48.62,48.55,48.6,43000.0,25.0426,25.0787,25.0426,25.0683,43000.0
2007-12-21 15:10:00,48.6,48.66,48.59,48.63,81800.0,25.0683,25.0993,25.0632,25.0838,81800.0
2007-12-21 15:20:00,48.65,48.67,48.62,48.67,35800.0,25.0941,25.1045,25.0787,25.1045,35800.0
2007-12-21 15:30:00,48.66,48.72,48.62,48.65,39800.0,25.0993,25.1302,25.0787,25.0941,39800.0
2007-12-21 15:40:00,48.67,48.7,48.63,48.68,101200.0,25.1045,25.1199,25.0838,25.1096,101200.0
2007-12-21 15:50:00,48.68,48.76,48.67,48.73,155400.0,25.1096,25.1509,25.1045,25.1354,155400.0
2007-12-24 09:30:00,48.6,48.87,48.6,48.6,54200.0,25.0683,25.2076,25.0683,25.0683,54200.0
2007-12-24 09:40:00,48.63,48.77,48.5,48.65,68600.0,25.0838,25.156,25.0168,25.0941,68600.0
2007-12-24 09:50:00,48.65,48.83,48.6,48.75,34600.0,25.0941,25.187,25.0683,25.1457,34600.0
2007-12-24 10:00:00,48.74,48.84,48.74,48.83,18600.0,25.1406,25.1921,25.1406,25.187,18600.0
2007-12-24 10:10:00,48.83,48.96,48.79,48.91,23800.0,25.187,25.254,25.1664,25.2283,23800.0
2007-12-24 10:20:00,48.92,48.96,48.84,48.88,19200.0,25.2334,25.254,25.1921,25.2128,19200.0
2007-12-24 10:30:00,48.88,48.95,48.87,48.93,16000.0,25.2128,25.2489,25.2076,25.2386,16000.0
2007-12-24 10:40:00,48.93,48.98,48.88,48.98,13000.0,25.2386,25.2644,25.2128,25.2644,13000.0
2007-12-24 10:50:00,48.98,49.04,48.96,49.02,17000.0,25.2644,25.2953,25.254,25.285,17000.0
2007-12-24 11:00:00,49.02,49.02,48.94,48.99,15600.0,25.285,25.285,25.2437,25.2695,15600.0
2007-12-24 11:10:00,48.99,48.99,48.91,48.95,20600.0,25.2695,25.2695,25.2283,25.2489,20600.0
2007-12-24 11:20:00,48.94,48.96,48.92,48.93,5200.0,25.2437,25.254,25.2334,25.2386,5200.0
2007-12-24 11:30:00,48.92,48.93,48.87,48.87,19400.0,25.2334,25.2386,25.2076,25.2076,19400.0
2007-12-24 11:40:00,48.87,48.87,48.83,48.86,11000.0,25.2076,25.2076,25.187,25.2025,11000.0
2007-12-24 11:50:00,48.87,48.96,48.87,48.92,20400.0,25.2076,25.254,25.2076,25.2334,20400.0
2007-12-24 12:00:00,48.94,48.95,48.91,48.95,17600.0,25.2437,25.2489,25.2283,25.2489,17600.0
2007-12-24 12:10:00,48.95,48.95,48.87,48.87,12800.0,25.2489,25.2489,25.2076,25.2076,12800.0
2007-12-24 12:20:00,48.86,48.9,48.8,48.9,10600.0,25.2025,25.2231,25.1715,25.2231,10600.0
2007-12-24 12:30:00,48.88,48.88,48.84,48.88,14800.0,25.2128,25.2128,25.1921,25.2128,14800.0
2007-12-24 12:40:00,48.88,48.98,48.88,48.92,32600.0,25.2128,25.2644,25.2128,25.2334,32600.0
2007-12-24 12:50:00,48.92,48.98,48.88,48.98,73200.0,25.2334,25.2644,25.2128,25.2644,73200.0
2007-12-24 13:00:00,48.98,48.98,48.96,48.96,95200.0,25.2644,25.2644,25.254,25.254,95200.0
2007-12-24 13:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 13:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 14:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:00:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:10:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:20:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:30:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-24 15:50:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-26 09:30:00,48.73,48.94,48.7,48.82,36400.0,25.1354,25.2437,25.1199,25.1818,36400.0
2007-12-26 09:40:00,48.83,48.91,48.7,48.83,24400.0,25.187,25.2283,25.1199,25.187,24400.0
2007-12-26 09:50:00,48.83,49.07,48.83,49.07,24400.0,25.187,25.3108,25.187,25.3108,24400.0
2007-12-26 10:00:00,49.04,49.09,48.93,49.09,32400.0,25.2953,25.3211,25.2386,25.3211,32400.0
2007-12-26 10:10:00,49.1,49.16,49.02,49.02,21800.0,25.3263,25.3572,25.285,25.285,21800.0
2007-12-26 10:20:00,49.04,49.2,49.04,49.17,24800.0,25.2953,25.3778,25.2953,25.3624,24800.0
2007-12-26 10:30:00,49.19,49.19,49.12,49.12,28800.0,25.3727,25.3727,25.3366,25.3366,28800.0
2007-12-26 10:40:00,49.12,49.12,49.02,49.08,16400.0,25.3366,25.3366,25.285,25.3159,16400.0
2007-12-26 10:50:00,49.06,49.11,49.04,49.06,10600.0,25.3056,25.3314,25.2953,25.3056,10600.0
2007-12-26 11:00:00,49.05,49.17,49.03,49.13,28600.0,25.3005,25.3624,25.2901,25.3417,28600.0
2007-12-26 11:10:00,49.11,49.15,49.05,49.1,50000.0,25.3314,25.352,25.3005,25.3263,50000.0
2007-12-26 11:20:00,49.09,49.13,49.05,49.05,26600.0,25.3211,25.3417,25.3005,25.3005,26600.0
2007-12-26 11:30:00,49.06,49.08,48.99,49.01,20600.0,25.3056,25.3159,25.2695,25.2798,20600.0
2007-12-26 11:40:00,49.0,49.06,48.98,48.98,18600.0,25.2747,25.3056,25.2644,25.2644,18600.0
2007-12-26 11:50:00,48.98,49.02,48.98,49.01,22600.0,25.2644,25.285,25.2644,25.2798,22600.0
2007-12-26 12:00:00,49.02,49.09,49.02,49.09,19200.0,25.285,25.3211,25.285,25.3211,19200.0
2007-12-26 12:10:00,49.09,49.09,49.04,49.09,13200.0,25.3211,25.3211,25.2953,25.3211,13200.0
2007-12-26 12:20:00,49.09,49.12,49.09,49.1,22600.0,25.3211,25.3366,25.3211,25.3263,22600.0
2007-12-26 12:30:00,49.1,49.1,49.07,49.07,18400.0,25.3263,25.3263,25.3108,25.3108,18400.0
2007-12-26 12:40:00,49.08,49.12,49.07,49.11,21600.0,25.3159,25.3366,25.3108,25.3314,21600.0
2007-12-26 12:50:00,49.11,49.19,49.1,49.15,32000.0,25.3314,25.3727,25.3263,25.352,32000.0
2007-12-26 13:00:00,49.15,49.15,49.02,49.05,19800.0,25.352,25.352,25.285,25.3005,19800.0
2007-12-26 13:10:00,49.05,49.1,49.02,49.08,18200.0,25.3005,25.3263,25.285,25.3159,18200.0
2007-12-26 13:20:00,49.08,49.16,49.08,49.15,16400.0,25.3159,25.3572,25.3159,25.352,16400.0
2007-12-26 13:30:00,49.13,49.21,49.12,49.2,18400.0,25.3417,25.383,25.3366,25.3778,18400.0
2007-12-26 13:40:00,49.19,49.23,49.13,49.22,23800.0,25.3727,25.3933,25.3417,25.3882,23800.0
2007-12-26 13:50:00,49.22,49.25,49.17,49.22,20800.0,25.3882,25.4036,25.3624,25.3882,20800.0
2007-12-26 14:00:00,49.21,49.23,49.1,49.13,22200.0,25.383,25.3933,25.3263,25.3417,22200.0
2007-12-26 14:10:00,49.13,49.13,49.11,49.13,28800.0,25.3417,25.3417,25.3314,25.3417,28800.0
2007-12-26 14:20:00,49.13,49.18,49.13,49.18,24400.0,25.3417,25.3675,25.3417,25.3675,24400.0
2007-12-26 14:30:00,49.17,49.18,49.08,49.09,50800.0,25.3624,25.3675,25.3159,25.3211,50800.0
2007-12-26 14:40:00,49.09,49.09,49.01,49.01,50200.0,25.3211,25.3211,25.2798,25.2798,50200.0
2007-12-26 14:50:00,49.01,49.02,48.99,48.99,36800.0,25.2798,25.285,25.2695,25.2695,36800.0
2007-12-26 15:00:00,48.99,49.14,48.85,48.87,71400.0,25.2695,25.3469,25.1973,25.2076,71400.0
2007-12-26 15:10:00,48.88,48.89,48.84,48.88,34000.0,25.2128,25.2179,25.1921,25.2128,34000.0
2007-12-26 15:20:00,48.88,48.9,48.81,48.84,43200.0,25.2128,25.2231,25.1767,25.1921,43200.0
2007-12-26 15:30:00,48.84,48.98,48.79,48.96,55600.0,25.1921,25.2644,25.1664,25.254,55600.0
2007-12-26 15:40:00,48.96,49.07,48.95,49.06,54000.0,25.254,25.3108,25.2489,25.3056,54000.0
2007-12-26 15:50:00,49.06,49.1,48.92,48.92,115800.0,25.3056,25.3263,25.2334,25.2334,115800.0
2007-12-27 09:30:00,48.88,49.03,48.86,48.88,25200.0,25.2128,25.2901,25.2025,25.2128,25200.0
2007-12-27 09:40:00,48.9,49.27,48.87,49.13,47000.0,25.2231,25.4139,25.2076,25.3417,47000.0
2007-12-27 09:50:00,49.13,49.13,48.8,48.8,42200.0,25.3417,25.3417,25.1715,25.1715,42200.0
2007-12-27 10:00:00,48.8,48.98,48.8,48.98,21400.0,25.1715,25.2644,25.1715,25.2644,21400.0
2007-12-27 10:10:00,48.98,49.01,48.94,48.99,33600.0,25.2644,25.2798,25.2437,25.2695,33600.0
2007-12-27 10:20:00,48.97,49.0,48.94,48.95,32800.0,25.2592,25.2747,25.2437,25.2489,32800.0
2007-12-27 10:30:00,48.92,49.0,48.83,48.85,26200.0,25.2334,25.2747,25.187,25.1973,26200.0
2007-12-27 10:40:00,48.83,48.92,48.82,48.84,25400.0,25.187,25.2334,25.1818,25.1921,25400.0
2007-12-27 10:50:00,48.84,48.88,48.77,48.81,17600.0,25.1921,25.2128,25.156,25.1767,17600.0
2007-12-27 11:00:00,48.81,48.85,48.79,48.83,25000.0,25.1767,25.1973,25.1664,25.187,25000.0
2007-12-27 11:10:00,48.85,48.9,48.83,48.86,44600.0,25.1973,25.2231,25.187,25.2025,44600.0
2007-12-27 11:20:00,48.88,48.88,48.83,48.86,17600.0,25.2128,25.2128,25.187,25.2025,17600.0
2007-12-27 11:30:00,48.87,48.9,48.82,48.85,21800.0,25.2076,25.2231,25.1818,25.1973,21800.0
2007-12-27 11:40:00,48.82,48.85,48.81,48.85,19000.0,25.1818,25.1973,25.1767,25.1973,19000.0
2007-12-27 11:50:00,48.85,48.88,48.82,48.88,16000.0,25.1973,25.2128,25.1818,25.2128,16000.0
2007-12-27 12:00:00,48.88,48.88,48.8,48.84,22200.0,25.2128,25.2128,25.1715,25.1921,22200.0
2007-12-27 12:10:00,48.83,48.85,48.81,48.85,19800.0,25.187,25.1973,25.1767,25.1973,19800.0
2007-12-27 12:20:00,48.85,48.88,48.78,48.81,22000.0,25.1973,25.2128,25.1612,25.1767,22000.0
2007-12-27 12:30:00,48.8,48.85,48.8,48.84,33400.0,25.1715,25.1973,25.1715,25.1921,33400.0
2007-12-27 12:40:00,48.81,48.88,48.8,48.88,13200.0,25.1767,25.2128,25.1715,25.2128,13200.0
2007-12-27 12:50:00,48.86,48.94,48.85,48.94,18600.0,25.2025,25.2437,25.1973,25.2437,18600.0
2007-12-27 13:00:00,48.93,48.94,48.84,48.88,21800.0,25.2386,25.2437,25.1921,25.2128,21800.0
2007-12-27 13:10:00,48.88,48.89,48.83,48.85,20200.0,25.2128,25.2179,25.187,25.1973,20200.0
2007-12-27 13:20:00,48.85,48.92,48.82,48.91,21400.0,25.1973,25.2334,25.1818,25.2283,21400.0
2007-12-27 13:30:00,48.92,48.93,48.85,48.88,14200.0,25.2334,25.2386,25.1973,25.2128,14200.0
2007-12-27 13:40:00,48.9,49.0,48.88,48.98,17000.0,25.2231,25.2747,25.2128,25.2644,17000.0
2007-12-27 13:50:00,49.01,49.02,48.92,48.95,45800.0,25.2798,25.285,25.2334,25.2489,45800.0
2007-12-27 14:00:00,48.94,49.01,48.91,48.99,28800.0,25.2437,25.2798,25.2283,25.2695,28800.0
2007-12-27 14:10:00,48.99,48.99,48.9,48.97,27400.0,25.2695,25.2695,25.2231,25.2592,27400.0
2007-12-27 14:20:00,48.97,48.98,48.9,48.95,26000.0,25.2592,25.2644,25.2231,25.2489,26000.0
2007-12-27 14:30:00,48.93,48.96,48.88,48.91,28800.0,25.2386,25.254,25.2128,25.2283,28800.0
2007-12-27 14:40:00,48.88,48.92,48.85,48.92,22200.0,25.2128,25.2334,25.1973,25.2334,22200.0
2007-12-27 14:50:00,48.91,48.93,48.87,48.88,38600.0,25.2283,25.2386,25.2076,25.2128,38600.0
2007-12-27 15:00:00,48.86,48.91,48.84,48.87,27400.0,25.2025,25.2283,25.1921,25.2076,27400.0
2007-12-27 15:10:00,48.87,48.9,48.81,48.85,23600.0,25.2076,25.2231,25.1767,25.1973,23600.0
2007-12-27 15:20:00,48.83,48.87,48.76,48.83,38600.0,25.187,25.2076,25.1509,25.187,38600.0
2007-12-27 15:30:00,48.85,48.85,48.77,48.8,26200.0,25.1973,25.1973,25.156,25.1715,26200.0
2007-12-27 15:40:00,48.78,48.78,48.58,48.6,98400.0,25.1612,25.1612,25.058,25.0683,98400.0
2007-12-27 15:50:00,48.6,48.67,48.55,48.6,108800.0,25.0683,25.1045,25.0426,25.0683,108800.0
2007-12-28 09:30:00,48.71,49.1,48.71,49.02,57400.0,25.1251,25.3263,25.1251,25.285,57400.0
2007-12-28 09:40:00,49.02,49.05,48.81,48.95,58800.0,25.285,25.3005,25.1767,25.2489,58800.0
2007-12-28 09:50:00,48.98,49.19,48.98,49.19,37000.0,25.2644,25.3727,25.2644,25.3727,37000.0
2007-12-28 10:00:00,49.17,49.19,48.82,48.86,45600.0,25.3624,25.3727,25.1818,25.2025,45600.0
2007-12-28 10:10:00,48.88,48.92,48.73,48.83,44400.0,25.2128,25.2334,25.1354,25.187,44400.0
2007-12-28 10:20:00,48.83,48.9,48.79,48.9,14800.0,25.187,25.2231,25.1664,25.2231,14800.0
2007-12-28 10:30:00,48.87,48.96,48.87,48.96,12400.0,25.2076,25.254,25.2076,25.254,12400.0
2007-12-28 10:40:00,48.96,48.96,48.96,48.96,0.0,25.254,25.254,25.254,25.254,0.0
2007-12-28 10:50:00,48.88,48.88,48.88,48.88,600.0,25.2128,25.2128,25.2128,25.2128,600.0
2007-12-28 11:00:00,48.88,48.97,48.87,48.96,26200.0,25.2128,25.2592,25.2076,25.254,26200.0
2007-12-28 11:10:00,48.96,49.23,48.96,49.23,26600.0,25.254,25.3933,25.254,25.3933,26600.0
2007-12-28 11:20:00,49.24,49.33,49.2,49.31,29400.0,25.3985,25.4449,25.3778,25.4346,29400.0
2007-12-28 11:30:00,49.3,49.3,49.15,49.17,22600.0,25.4294,25.4294,25.352,25.3624,22600.0
2007-12-28 11:40:00,49.16,49.24,49.14,49.24,14200.0,25.3572,25.3985,25.3469,25.3985,14200.0
2007-12-28 11:50:00,49.24,49.24,49.04,49.08,25000.0,25.3985,25.3985,25.2953,25.3159,25000.0
2007-12-28 12:00:00,49.07,49.07,48.98,49.0,23800.0,25.3108,25.3108,25.2644,25.2747,23800.0
2007-12-28 12:10:00,49.02,49.02,48.92,48.97,23800.0,25.285,25.285,25.2334,25.2592,23800.0
2007-12-28 12:20:00,48.97,48.99,48.93,48.97,31000.0,25.2592,25.2695,25.2386,25.2592,31000.0
2007-12-28 12:30:00,49.0,49.08,48.97,49.08,23000.0,25.2747,25.3159,25.2592,25.3159,23000.0
2007-12-28 12:40:00,49.07,49.1,49.02,49.08,24600.0,25.3108,25.3263,25.285,25.3159,24600.0
2007-12-28 12:50:00,49.09,49.21,49.03,49.15,38000.0,25.3211,25.383,25.2901,25.352,38000.0
2007-12-28 13:00:00,49.18,49.26,49.12,49.23,27400.0,25.3675,25.4088,25.3366,25.3933,27400.0
2007-12-28 13:10:00,49.25,49.27,49.21,49.22,20000.0,25.4036,25.4139,25.383,25.3882,20000.0
2007-12-28 13:20:00,49.22,49.28,49.2,49.22,26800.0,25.3882,25.4191,25.3778,25.3882,26800.0
2007-12-28 13:30:00,49.21,49.21,49.04,49.06,18200.0,25.383,25.383,25.2953,25.3056,18200.0
2007-12-28 13:40:00,49.06,49.13,49.02,49.1,28200.0,25.3056,25.3417,25.285,25.3263,28200.0
2007-12-28 13:50:00,49.09,49.1,49.05,49.08,16400.0,25.3211,25.3263,25.3005,25.3159,16400.0
2007-12-28 14:00:00,49.08,49.08,49.02,49.04,24800.0,25.3159,25.3159,25.285,25.2953,24800.0
2007-12-28 14:10:00,49.03,49.07,49.01,49.02,21600.0,25.2901,25.3108,25.2798,25.285,21600.0
2007-12-28 14:20:00,49.02,49.11,49.02,49.1,19800.0,25.285,25.3314,25.285,25.3263,19800.0
2007-12-28 14:30:00,49.1,49.1,49.05,49.08,35200.0,25.3263,25.3263,25.3005,25.3159,35200.0
2007-12-28 14:40:00,49.08,49.09,49.01,49.04,19400.0,25.3159,25.3211,25.2798,25.2953,19400.0
2007-12-28 14:50:00,49.05,49.05,48.98,49.01,28800.0,25.3005,25.3005,25.2644,25.2798,28800.0
2007-12-28 15:00:00,49.0,49.04,48.96,49.02,33200.0,25.2747,25.2953,25.254,25.285,33200.0
2007-12-28 15:10:00,49.0,49.1,49.0,49.07,23000.0,25.2747,25.3263,25.2747,25.3108,23000.0
2007-12-28 15:20:00,49.07,49.07,48.97,48.97,35400.0,25.3108,25.3108,25.2592,25.2592,35400.0
2007-12-28 15:30:00,48.97,49.02,48.9,48.98,51400.0,25.2592,25.285,25.2231,25.2644,51400.0
2007-12-28 15:40:00,48.98,49.15,48.98,49.15,60800.0,25.2644,25.352,25.2644,25.352,60800.0
2007-12-28 15:50:00,49.15,49.19,48.95,48.95,89400.0,25.352,25.3727,25.2489,25.2489,89400.0
2007-12-31 09:30:00,48.76,49.11,48.67,49.03,63600.0,25.1509,25.3314,25.1045,25.2901,63600.0
2007-12-31 09:40:00,49.06,49.37,49.06,49.22,44200.0,25.3056,25.4655,25.3056,25.3882,44200.0
2007-12-31 09:50:00,49.32,49.32,49.18,49.21,104400.0,25.4397,25.4397,25.3675,25.383,104400.0
2007-12-31 10:00:00,49.21,49.41,49.21,49.39,45200.0,25.383,25.4862,25.383,25.4758,45200.0
2007-12-31 10:10:00,49.39,49.49,49.31,49.48,96800.0,25.4758,25.5274,25.4346,25.5223,96800.0
2007-12-31 10:20:00,49.48,49.59,49.4,49.58,65400.0,25.5223,25.579,25.481,25.5738,65400.0
2007-12-31 10:30:00,49.56,49.57,49.47,49.55,37200.0,25.5635,25.5687,25.5171,25.5584,37200.0
2007-12-31 10:40:00,49.55,49.57,49.51,49.52,49400.0,25.5584,25.5687,25.5377,25.5429,49400.0
2007-12-31 10:50:00,49.52,49.54,49.49,49.54,41400.0,25.5429,25.5532,25.5274,25.5532,41400.0
2007-12-31 11:00:00,49.54,49.54,49.45,49.47,24000.0,25.5532,25.5532,25.5068,25.5171,24000.0
2007-12-31 11:10:00,49.47,49.48,49.32,49.33,42000.0,25.5171,25.5223,25.4397,25.4449,42000.0
2007-12-31 11:20:00,49.33,49.33,49.24,49.24,85800.0,25.4449,25.4449,25.3985,25.3985,85800.0
2007-12-31 11:30:00,49.25,49.27,49.24,49.24,38600.0,25.4036,25.4139,25.3985,25.3985,38600.0
2007-12-31 11:40:00,49.24,49.24,49.18,49.18,23800.0,25.3985,25.3985,25.3675,25.3675,23800.0
2007-12-31 11:50:00,49.18,49.18,49.08,49.1,31800.0,25.3675,25.3675,25.3159,25.3263,31800.0
2007-12-31 12:00:00,49.09,49.1,49.01,49.07,36000.0,25.3211,25.3263,25.2798,25.3108,36000.0
2007-12-31 12:10:00,49.06,49.08,49.01,49.01,31800.0,25.3056,25.3159,25.2798,25.2798,31800.0
2007-12-31 12:20:00,48.97,49.02,48.82,48.82,35000.0,25.2592,25.285,25.1818,25.1818,35000.0
2007-12-31 12:30:00,48.82,48.94,48.82,48.87,45800.0,25.1818,25.2437,25.1818,25.2076,45800.0
2007-12-31 12:40:00,48.88,49.01,48.88,48.91,21600.0,25.2128,25.2798,25.2128,25.2283,21600.0
2007-12-31 12:50:00,48.92,48.98,48.91,48.96,15200.0,25.2334,25.2644,25.2283,25.254,15200.0
2007-12-31 13:00:00,48.98,48.99,48.92,48.94,32000.0,25.2644,25.2695,25.2334,25.2437,32000.0
2007-12-31 13:10:00,48.94,48.96,48.91,48.91,18000.0,25.2437,25.254,25.2283,25.2283,18000.0
2007-12-31 13:20:00,48.91,48.94,48.82,48.82,58600.0,25.2283,25.2437,25.1818,25.1818,58600.0
2007-12-31 13:30:00,48.83,48.9,48.82,48.88,26800.0,25.187,25.2231,25.1818,25.2128,26800.0
2007-12-31 13:40:00,48.88,48.94,48.87,48.93,18400.0,25.2128,25.2437,25.2076,25.2386,18400.0
2007-12-31 13:50:00,48.93,49.02,48.93,49.02,40600.0,25.2386,25.285,25.2386,25.285,40600.0
2007-12-31 14:00:00,49.01,49.08,49.01,49.06,45400.0,25.2798,25.3159,25.2798,25.3056,45400.0
2007-12-31 14:10:00,49.08,49.15,49.07,49.15,36800.0,25.3159,25.352,25.3108,25.352,36800.0
2007-12-31 14:20:00,49.13,49.17,49.1,49.13,39000.0,25.3417,25.3624,25.3263,25.3417,39000.0
2007-12-31 14:30:00,49.13,49.24,49.13,49.2,46800.0,25.3417,25.3985,25.3417,25.3778,46800.0
2007-12-31 14:40:00,49.21,49.26,49.16,49.26,52200.0,25.383,25.4088,25.3572,25.4088,52200.0
2007-12-31 14:50:00,49.26,49.29,49.22,49.22,43800.0,25.4088,25.4243,25.3882,25.3882,43800.0
2007-12-31 15:00:00,49.22,49.22,49.13,49.13,34800.0,25.3882,25.3882,25.3417,25.3417,34800.0
2007-12-31 15:10:00,49.14,49.21,49.13,49.21,30800.0,25.3469,25.383,25.3417,25.383,30800.0
2007-12-31 15:20:00,49.2,49.24,49.15,49.17,53600.0,25.3778,25.3985,25.352,25.3624,53600.0
2007-12-31 15:30:00,49.17,49.17,49.09,49.1,71400.0,25.3624,25.3624,25.3211,25.3263,71400.0
2007-12-31 15:40:00,49.1,49.19,49.09,49.19,92000.0,25.3263,25.3727,25.3211,25.3727,92000.0
2007-12-31 15:50:00,49.17,49.21,49.07,49.07,173200.0,25.3624,25.383,25.3108,25.3108,173200.0
2008-01-02 09:30:00,48.29,49.1,48.27,48.85,134600.0,24.9084,25.3263,24.8981,25.1973,134600.0
2008-01-02 09:40:00,48.84,48.97,48.79,48.87,152000.0,25.1921,25.2592,25.1664,25.2076,152000.0
2008-01-02 09:50:00,48.85,48.85,48.55,48.7,96200.0,25.1973,25.1973,25.0426,25.1199,96200.0
2008-01-02 10:00:00,48.69,48.69,48.36,48.54,211400.0,25.1148,25.1148,24.9446,25.0374,211400.0
2008-01-02 10:10:00,48.55,48.61,48.35,48.46,75000.0,25.0426,25.0735,24.9394,24.9961,75000.0
2008-01-02 10:20:00,48.43,48.58,48.43,48.49,37800.0,24.9807,25.058,24.9807,25.0116,37800.0
2008-01-02 10:30:00,48.48,48.52,48.38,48.38,61600.0,25.0065,25.0271,24.9549,24.9549,61600.0
2008-01-02 10:40:00,48.39,48.44,48.3,48.43,36000.0,24.96,24.9858,24.9136,24.9807,36000.0
2008-01-02 10:50:00,48.38,48.43,48.35,48.35,23800.0,24.9549,24.9807,24.9394,24.9394,23800.0
2008-01-02 11:00:00,48.36,48.45,48.35,48.41,59600.0,24.9446,24.991,24.9394,24.9703,59600.0
2008-01-02 11:10:00,48.43,48.46,48.33,48.38,58800.0,24.9807,24.9961,24.9291,24.9549,58800.0
2008-01-02 11:20:00,48.38,48.38,48.28,48.3,57000.0,24.9549,24.9549,24.9033,24.9136,57000.0
2008-01-02 11:30:00,48.3,48.3,48.18,48.18,39000.0,24.9136,24.9136,24.8517,24.8517,39000.0
2008-01-02 11:40:00,48.18,48.21,48.08,48.08,79200.0,24.8517,24.8672,24.8001,24.8001,79200.0
2008-01-02 11:50:00,48.09,48.15,48.06,48.13,60800.0,24.8053,24.8362,24.7898,24.8259,60800.0
2008-01-02 12:00:00,48.13,48.18,47.98,47.99,55400.0,24.8259,24.8517,24.7485,24.7537,55400.0
2008-01-02 12:10:00,48.0,48.01,47.91,47.95,28400.0,24.7589,24.764,24.7124,24.7331,28400.0
2008-01-02 12:20:00,47.96,48.02,47.87,47.94,41600.0,24.7382,24.7692,24.6918,24.7279,41600.0
2008-01-02 12:30:00,47.93,47.99,47.88,47.97,33600.0,24.7228,24.7537,24.697,24.7434,33600.0
2008-01-02 12:40:00,47.97,48.09,47.92,47.96,37400.0,24.7434,24.8053,24.7176,24.7382,37400.0
2008-01-02 12:50:00,47.96,48.09,47.88,48.04,39600.0,24.7382,24.8053,24.697,24.7795,39600.0
2008-01-02 13:00:00,48.04,48.15,47.88,47.92,39200.0,24.7795,24.8362,24.697,24.7176,39200.0
2008-01-02 13:10:00,47.92,48.03,47.88,48.01,40000.0,24.7176,24.7743,24.697,24.764,40000.0
2008-01-02 13:20:00,48.02,48.09,47.99,48.04,28800.0,24.7692,24.8053,24.7537,24.7795,28800.0
2008-01-02 13:30:00,48.06,48.13,48.0,48.11,33200.0,24.7898,24.8259,24.7589,24.8156,33200.0
2008-01-02 13:40:00,48.13,48.32,48.08,48.31,26600.0,24.8259,24.9239,24.8001,24.9188,26600.0
2008-01-02 13:50:00,48.32,48.4,48.31,48.35,45800.0,24.9239,24.9652,24.9188,24.9394,45800.0
2008-01-02 14:00:00,48.37,48.5,48.37,48.46,104400.0,24.9497,25.0168,24.9497,24.9961,104400.0
2008-01-02 14:10:00,48.46,48.59,48.45,48.53,53600.0,24.9961,25.0632,24.991,25.0322,53600.0
2008-01-02 14:20:00,48.55,48.56,48.26,48.26,46200.0,25.0426,25.0477,24.893,24.893,46200.0
2008-01-02 14:30:00,48.27,48.35,48.13,48.16,60200.0,24.8981,24.9394,24.8259,24.8414,60200.0
2008-01-02 14:40:00,48.15,48.35,48.14,48.33,76600.0,24.8362,24.9394,24.8311,24.9291,76600.0
2008-01-02 14:50:00,48.31,48.33,48.18,48.21,45800.0,24.9188,24.9291,24.8517,24.8672,45800.0
2008-01-02 15:00:00,48.21,48.22,47.94,47.99,92600.0,24.8672,24.8723,24.7279,24.7537,92600.0
2008-01-02 15:10:00,47.98,48.08,47.92,47.92,78800.0,24.7485,24.8001,24.7176,24.7176,78800.0
2008-01-02 15:20:00,47.91,48.07,47.89,48.03,71600.0,24.7124,24.795,24.7021,24.7743,71600.0
2008-01-02 15:30:00,48.02,48.09,47.99,48.04,65000.0,24.7692,24.8053,24.7537,24.7795,65000.0
2008-01-02 15:40:00,48.04,48.11,48.03,48.03,85800.0,24.7795,24.8156,24.7743,24.7743,85800.0
2008-01-02 15:50:00,48.03,48.09,48.01,48.09,149200.0,24.7743,24.8053,24.764,24.8053,149200.0
2008-01-03 09:30:00,48.12,48.48,48.12,48.38,94800.0,24.8208,25.0065,24.8208,24.9549,94800.0
2008-01-03 09:40:00,48.4,48.49,48.27,48.3,70800.0,24.9652,25.0116,24.8981,24.9136,70800.0
2008-01-03 09:50:00,48.33,48.49,48.3,48.4,88800.0,24.9291,25.0116,24.9136,24.9652,88800.0
2008-01-03 10:00:00,48.41,48.62,48.41,48.62,58400.0,24.9703,25.0787,24.9703,25.0787,58400.0
2008-01-03 10:10:00,48.62,48.62,48.46,48.5,48600.0,25.0787,25.0787,24.9961,25.0168,48600.0
2008-01-03 10:20:00,48.51,48.52,48.33,48.42,47000.0,25.0219,25.0271,24.9291,24.9755,47000.0
2008-01-03 10:30:00,48.42,48.54,48.41,48.44,57600.0,24.9755,25.0374,24.9703,24.9858,57600.0
2008-01-03 10:40:00,48.42,48.49,48.35,48.38,30600.0,24.9755,25.0116,24.9394,24.9549,30600.0
2008-01-03 10:50:00,48.38,48.44,48.32,48.43,27000.0,24.9549,24.9858,24.9239,24.9807,27000.0
2008-01-03 11:00:00,48.41,48.54,48.4,48.52,42200.0,24.9703,25.0374,24.9652,25.0271,42200.0
2008-01-03 11:10:00,48.54,48.54,48.45,48.5,46400.0,25.0374,25.0374,24.991,25.0168,46400.0
2008-01-03 11:20:00,48.49,48.58,48.49,48.55,38800.0,25.0116,25.058,25.0116,25.0426,38800.0
2008-01-03 11:30:00,48.52,48.58,48.52,48.58,43000.0,25.0271,25.058,25.0271,25.058,43000.0
2008-01-03 11:40:00,48.56,48.67,48.56,48.64,41800.0,25.0477,25.1045,25.0477,25.089,41800.0
2008-01-03 11:50:00,48.69,48.74,48.66,48.71,40400.0,25.1148,25.1406,25.0993,25.1251,40400.0
2008-01-03 12:00:00,48.69,48.72,48.58,48.63,52400.0,25.1148,25.1302,25.058,25.0838,52400.0
2008-01-03 12:10:00,48.6,48.68,48.56,48.57,39000.0,25.0683,25.1096,25.0477,25.0529,39000.0
2008-01-03 12:20:00,48.57,48.62,48.52,48.62,27200.0,25.0529,25.0787,25.0271,25.0787,27200.0
2008-01-03 12:30:00,48.62,48.63,48.51,48.52,29600.0,25.0787,25.0838,25.0219,25.0271,29600.0
2008-01-03 12:40:00,48.51,48.52,48.38,48.44,33200.0,25.0219,25.0271,24.9549,24.9858,33200.0
2008-01-03 12:50:00,48.46,48.54,48.41,48.54,29400.0,24.9961,25.0374,24.9703,25.0374,29400.0
2008-01-03 13:00:00,48.54,48.56,48.43,48.45,24600.0,25.0374,25.0477,24.9807,24.991,24600.0
2008-01-03 13:10:00,48.44,48.55,48.44,48.54,41600.0,24.9858,25.0426,24.9858,25.0374,41600.0
2008-01-03 13:20:00,48.54,48.6,48.52,48.6,35000.0,25.0374,25.0683,25.0271,25.0683,35000.0
2008-01-03 13:30:00,48.6,48.72,48.6,48.72,75800.0,25.0683,25.1302,25.0683,25.1302,75800.0
2008-01-03 13:40:00,48.73,48.73,48.62,48.63,34800.0,25.1354,25.1354,25.0787,25.0838,34800.0
2008-01-03 13:50:00,48.63,48.63,48.52,48.54,49600.0,25.0838,25.0838,25.0271,25.0374,49600.0
2008-01-03 14:00:00,48.55,48.66,48.52,48.63,29200.0,25.0426,25.0993,25.0271,25.0838,29200.0
2008-01-03 14:10:00,48.62,48.7,48.52,48.7,47400.0,25.0787,25.1199,25.0271,25.1199,47400.0
2008-01-03 14:20:00,48.7,48.74,48.66,48.67,31600.0,25.1199,25.1406,25.0993,25.1045,31600.0
2008-01-03 14:30:00,48.67,48.73,48.64,48.7,47000.0,25.1045,25.1354,25.089,25.1199,47000.0
2008-01-03 14:40:00,48.71,48.79,48.7,48.74,61400.0,25.1251,25.1664,25.1199,25.1406,61400.0
2008-01-03 14:50:00,48.73,48.75,48.62,48.7,46800.0,25.1354,25.1457,25.0787,25.1199,46800.0
2008-01-03 15:00:00,48.69,48.71,48.64,48.68,70000.0,25.1148,25.1251,25.089,25.1096,70000.0
2008-01-03 15:10:00,48.68,48.69,48.44,48.46,104200.0,25.1096,25.1148,24.9858,24.9961,104200.0
2008-01-03 15:20:00,48.45,48.46,48.23,48.23,117000.0,24.991,24.9961,24.8775,24.8775,117000.0
2008-01-03 15:30:00,48.23,48.26,48.12,48.14,122200.0,24.8775,24.893,24.8208,24.8311,122200.0
2008-01-03 15:40:00,48.15,48.18,48.12,48.12,129800.0,24.8362,24.8517,24.8208,24.8208,129800.0
2008-01-03 15:50:00,48.12,48.25,48.1,48.21,180600.0,24.8208,24.8878,24.8104,24.8672,180600.0
2008-01-04 09:30:00,48.1,48.56,48.1,48.27,107600.0,24.8104,25.0477,24.8104,24.8981,107600.0
2008-01-04 09:40:00,48.27,48.3,48.1,48.29,60200.0,24.8981,24.9136,24.8104,24.9084,60200.0
2008-01-04 09:50:00,48.27,48.69,48.27,48.54,81600.0,24.8981,25.1148,24.8981,25.0374,81600.0
2008-01-04 10:00:00,48.59,48.71,48.32,48.71,53800.0,25.0632,25.1251,24.9239,25.1251,53800.0
2008-01-04 10:10:00,48.67,48.71,48.59,48.62,39400.0,25.1045,25.1251,25.0632,25.0787,39400.0
2008-01-04 10:20:00,48.62,48.85,48.6,48.7,56800.0,25.0787,25.1973,25.0683,25.1199,56800.0
2008-01-04 10:30:00,48.7,48.74,48.62,48.65,59200.0,25.1199,25.1406,25.0787,25.0941,59200.0
2008-01-04 10:40:00,48.65,48.81,48.58,48.8,76400.0,25.0941,25.1767,25.058,25.1715,76400.0
2008-01-04 10:50:00,48.81,49.06,48.76,49.01,83200.0,25.1767,25.3056,25.1509,25.2798,83200.0
2008-01-04 11:00:00,49.02,49.19,49.0,49.19,112400.0,25.285,25.3727,25.2747,25.3727,112400.0
2008-01-04 11:10:00,49.17,49.32,49.1,49.12,68800.0,25.3624,25.4397,25.3263,25.3366,68800.0
2008-01-04 11:20:00,49.13,49.22,49.08,49.12,163400.0,25.3417,25.3882,25.3159,25.3366,163400.0
2008-01-04 11:30:00,49.1,49.15,48.96,48.98,162200.0,25.3263,25.352,25.254,25.2644,162200.0
2008-01-04 11:40:00,48.97,48.98,48.84,48.88,81800.0,25.2592,25.2644,25.1921,25.2128,81800.0
2008-01-04 11:50:00,48.88,49.05,48.88,48.99,37000.0,25.2128,25.3005,25.2128,25.2695,37000.0
2008-01-04 12:00:00,48.98,49.09,48.97,49.07,30800.0,25.2644,25.3211,25.2592,25.3108,30800.0
2008-01-04 12:10:00,49.08,49.08,48.99,49.02,32800.0,25.3159,25.3159,25.2695,25.285,32800.0
2008-01-04 12:20:00,48.99,49.06,48.95,48.99,38200.0,25.2695,25.3056,25.2489,25.2695,38200.0
2008-01-04 12:30:00,48.98,49.04,48.92,49.02,44800.0,25.2644,25.2953,25.2334,25.285,44800.0
2008-01-04 12:40:00,49.02,49.11,48.98,48.99,39800.0,25.285,25.3314,25.2644,25.2695,39800.0
2008-01-04 12:50:00,48.99,49.05,48.87,49.02,40600.0,25.2695,25.3005,25.2076,25.285,40600.0
2008-01-04 13:00:00,49.04,49.1,49.01,49.08,21600.0,25.2953,25.3263,25.2798,25.3159,21600.0
2008-01-04 13:10:00,49.07,49.19,49.05,49.13,32600.0,25.3108,25.3727,25.3005,25.3417,32600.0
2008-01-04 13:20:00,49.1,49.12,49.02,49.11,27800.0,25.3263,25.3366,25.285,25.3314,27800.0
2008-01-04 13:30:00,49.11,49.13,48.91,49.03,51200.0,25.3314,25.3417,25.2283,25.2901,51200.0
2008-01-04 13:40:00,49.02,49.11,48.99,49.1,39600.0,25.285,25.3314,25.2695,25.3263,39600.0
2008-01-04 13:50:00,49.12,49.36,49.12,49.23,71600.0,25.3366,25.4604,25.3366,25.3933,71600.0
2008-01-04 14:00:00,49.24,49.24,49.02,49.08,45000.0,25.3985,25.3985,25.285,25.3159,45000.0
2008-01-04 14:10:00,49.08,49.21,48.98,49.18,57800.0,25.3159,25.383,25.2644,25.3675,57800.0
2008-01-04 14:20:00,49.18,49.18,48.99,49.11,50400.0,25.3675,25.3675,25.2695,25.3314,50400.0
2008-01-04 14:30:00,49.11,49.27,49.09,49.12,66800.0,25.3314,25.4139,25.3211,25.3366,66800.0
2008-01-04 14:40:00,49.11,49.19,49.06,49.16,58600.0,25.3314,25.3727,25.3056,25.3572,58600.0
2008-01-04 14:50:00,49.16,49.3,48.99,49.28,65400.0,25.3572,25.4294,25.2695,25.4191,65400.0
2008-01-04 15:00:00,49.28,49.31,49.16,49.16,72200.0,25.4191,25.4346,25.3572,25.3572,72200.0
2008-01-04 15:10:00,49.17,49.4,49.13,49.35,88400.0,25.3624,25.481,25.3417,25.4552,88400.0
2008-01-04 15:20:00,49.34,49.44,49.18,49.43,124800.0,25.45,25.5016,25.3675,25.4965,124800.0
2008-01-04 15:30:00,49.41,49.47,49.17,49.24,140000.0,25.4862,25.5171,25.3624,25.3985,140000.0
2008-01-04 15:40:00,49.24,49.26,49.05,49.12,184600.0,25.3985,25.4088,25.3005,25.3366,184600.0
2008-01-04 15:50:00,49.11,49.15,48.96,49.0,196200.0,25.3314,25.352,25.254,25.2747,196200.0
2008-01-07 09:30:00,49.16,49.69,49.16,49.69,101200.0,25.3572,25.6306,25.3572,25.6306,101200.0
2008-01-07 09:40:00,49.69,49.84,49.45,49.63,103800.0,25.6306,25.708,25.5068,25.5996,103800.0
2008-01-07 09:50:00,49.68,49.88,49.57,49.79,149800.0,25.6254,25.7286,25.5687,25.6822,149800.0
2008-01-07 10:00:00,49.81,49.85,49.62,49.8,105800.0,25.6925,25.7131,25.5945,25.6873,105800.0
2008-01-07 10:10:00,49.8,50.0,49.8,49.96,76400.0,25.6873,25.7905,25.6873,25.7699,76400.0
2008-01-07 10:20:00,49.95,50.32,49.91,50.28,174400.0,25.7647,25.9555,25.7441,25.9349,174400.0
2008-01-07 10:30:00,50.29,50.44,50.29,50.38,108600.0,25.9401,26.0174,25.9401,25.9865,108600.0
2008-01-07 10:40:00,50.38,50.38,50.02,50.04,97800.0,25.9865,25.9865,25.8008,25.8111,97800.0
2008-01-07 10:50:00,50.07,50.21,50.05,50.15,128400.0,25.8266,25.8988,25.8163,25.8679,128400.0
2008-01-07 11:00:00,50.18,50.24,50.04,50.13,81000.0,25.8833,25.9143,25.8111,25.8575,81000.0
2008-01-07 11:10:00,50.09,50.27,50.08,50.18,74200.0,25.8369,25.9298,25.8317,25.8833,74200.0
2008-01-07 11:20:00,50.21,50.32,50.18,50.29,74000.0,25.8988,25.9555,25.8833,25.9401,74000.0
2008-01-07 11:30:00,50.27,50.34,50.19,50.28,61800.0,25.9298,25.9659,25.8885,25.9349,61800.0
2008-01-07 11:40:00,50.29,50.55,50.26,50.52,168400.0,25.9401,26.0742,25.9246,26.0587,168400.0
2008-01-07 11:50:00,50.52,50.61,50.33,50.33,78800.0,26.0587,26.1051,25.9607,25.9607,78800.0
2008-01-07 12:00:00,50.33,50.54,50.23,50.33,118800.0,25.9607,26.069,25.9091,25.9607,118800.0
2008-01-07 12:10:00,50.33,50.47,50.3,50.46,69000.0,25.9607,26.0329,25.9452,26.0278,69000.0
2008-01-07 12:20:00,50.43,50.52,50.37,50.44,42400.0,26.0123,26.0587,25.9813,26.0174,42400.0
2008-01-07 12:30:00,50.43,50.52,50.35,50.44,68800.0,26.0123,26.0587,25.971,26.0174,68800.0
2008-01-07 12:40:00,50.45,50.59,50.38,50.59,46000.0,26.0226,26.0948,25.9865,26.0948,46000.0
2008-01-07 12:50:00,50.56,50.71,50.52,50.59,85200.0,26.0793,26.1567,26.0587,26.0948,85200.0
2008-01-07 13:00:00,50.58,50.67,50.55,50.67,56000.0,26.0897,26.1361,26.0742,26.1361,56000.0
2008-01-07 13:10:00,50.67,50.84,50.65,50.82,114600.0,26.1361,26.2238,26.1258,26.2134,114600.0
2008-01-07 13:20:00,50.81,50.85,50.71,50.77,63600.0,26.2083,26.2289,26.1567,26.1877,63600.0
2008-01-07 13:30:00,50.74,50.8,50.68,50.69,76000.0,26.1722,26.2031,26.1412,26.1464,76000.0
2008-01-07 13:40:00,50.69,50.69,50.4,50.47,80800.0,26.1464,26.1464,25.9968,26.0329,80800.0
2008-01-07 13:50:00,50.47,50.79,50.47,50.61,100000.0,26.0329,26.198,26.0329,26.1051,100000.0
2008-01-07 14:00:00,50.6,50.67,50.32,50.38,148400.0,26.1,26.1361,25.9555,25.9865,148400.0
2008-01-07 14:10:00,50.4,50.5,50.38,50.5,75600.0,25.9968,26.0484,25.9865,26.0484,75600.0
2008-01-07 14:20:00,50.46,50.54,50.41,50.52,61800.0,26.0278,26.069,26.002,26.0587,61800.0
2008-01-07 14:30:00,50.48,50.59,50.48,50.57,48400.0,26.0381,26.0948,26.0381,26.0845,48400.0
2008-01-07 14:40:00,50.57,50.61,50.41,50.43,91800.0,26.0845,26.1051,26.002,26.0123,91800.0
2008-01-07 14:50:00,50.43,50.55,50.33,50.55,103200.0,26.0123,26.0742,25.9607,26.0742,103200.0
2008-01-07 15:00:00,50.55,50.73,50.48,50.63,106600.0,26.0742,26.167,26.0381,26.1154,106600.0
2008-01-07 15:10:00,50.68,50.77,50.46,50.55,139000.0,26.1412,26.1877,26.0278,26.0742,139000.0
2008-01-07 15:20:00,50.55,50.74,50.51,50.69,154400.0,26.0742,26.1722,26.0535,26.1464,154400.0
2008-01-07 15:30:00,50.69,50.79,50.59,50.59,168000.0,26.1464,26.198,26.0948,26.0948,168000.0
2008-01-07 15:40:00,50.57,50.86,50.56,50.86,130200.0,26.0845,26.2341,26.0793,26.2341,130200.0
2008-01-07 15:50:00,50.86,50.98,50.81,50.98,240400.0,26.2341,26.296,26.2083,26.296,240400.0
2008-01-08 09:30:00,50.85,52.0,50.77,51.88,303200.0,26.2289,26.8221,26.1877,26.7602,303200.0
2008-01-08 09:40:00,51.9,52.05,51.79,52.01,197800.0,26.7705,26.8479,26.7138,26.8273,197800.0
2008-01-08 09:50:00,51.98,52.16,51.97,52.11,122200.0,26.8118,26.9046,26.8066,26.8788,122200.0
2008-01-08 10:00:00,52.1,52.22,51.97,52.22,314800.0,26.8737,26.9356,26.8066,26.9356,314800.0
2008-01-08 10:10:00,52.2,52.3,52.07,52.3,69000.0,26.9253,26.9768,26.8582,26.9768,69000.0
2008-01-08 10:20:00,52.26,52.3,51.72,51.8,157600.0,26.9562,26.9768,26.6777,26.7189,157600.0
2008-01-08 10:30:00,51.82,51.92,51.73,51.82,147000.0,26.7293,26.7808,26.6828,26.7293,147000.0
2008-01-08 10:40:00,51.78,51.82,51.59,51.6,119000.0,26.7086,26.7293,26.6106,26.6158,119000.0
2008-01-08 10:50:00,51.63,51.66,51.58,51.66,91800.0,26.6313,26.6467,26.6055,26.6467,91800.0
2008-01-08 11:00:00,51.65,51.79,51.65,51.77,64600.0,26.6416,26.7138,26.6416,26.7035,64600.0
2008-01-08 11:10:00,51.77,51.77,51.63,51.77,81600.0,26.7035,26.7035,26.6313,26.7035,81600.0
2008-01-08 11:20:00,51.79,51.83,51.7,51.8,43000.0,26.7138,26.7344,26.6674,26.7189,43000.0
2008-01-08 11:30:00,51.77,51.82,51.62,51.82,62800.0,26.7035,26.7293,26.6261,26.7293,62800.0
2008-01-08 11:40:00,51.79,51.79,51.56,51.6,67400.0,26.7138,26.7138,26.5951,26.6158,67400.0
2008-01-08 11:50:00,51.6,51.66,51.57,51.62,89000.0,26.6158,26.6467,26.6003,26.6261,89000.0
2008-01-08 12:00:00,51.62,51.69,51.56,51.68,125800.0,26.6261,26.6622,26.5951,26.657,125800.0
2008-01-08 12:10:00,51.67,51.67,51.58,51.6,54000.0,26.6519,26.6519,26.6055,26.6158,54000.0
2008-01-08 12:20:00,51.6,51.68,51.56,51.67,24200.0,26.6158,26.657,26.5951,26.6519,24200.0
2008-01-08 12:30:00,51.68,51.69,51.58,51.62,25800.0,26.657,26.6622,26.6055,26.6261,25800.0
2008-01-08 12:40:00,51.62,51.63,51.51,51.54,187800.0,26.6261,26.6313,26.5694,26.5848,187800.0
2008-01-08 12:50:00,51.56,51.8,51.56,51.76,59000.0,26.5951,26.7189,26.5951,26.6983,59000.0
2008-01-08 13:00:00,51.75,51.76,51.46,51.56,105800.0,26.6932,26.6983,26.5436,26.5951,105800.0
2008-01-08 13:10:00,51.53,51.76,51.53,51.7,76000.0,26.5797,26.6983,26.5797,26.6674,76000.0
2008-01-08 13:20:00,51.73,51.74,51.46,51.46,65000.0,26.6828,26.688,26.5436,26.5436,65000.0
2008-01-08 13:30:00,51.46,51.46,51.32,51.32,73800.0,26.5436,26.5436,26.4714,26.4714,73800.0
2008-01-08 13:40:00,51.33,51.41,51.26,51.38,73600.0,26.4765,26.5178,26.4404,26.5023,73600.0
2008-01-08 13:50:00,51.38,51.44,51.37,51.4,68400.0,26.5023,26.5332,26.4971,26.5126,68400.0
2008-01-08 14:00:00,51.4,51.42,51.27,51.32,112200.0,26.5126,26.5229,26.4456,26.4714,112200.0
2008-01-08 14:10:00,51.3,51.35,51.08,51.12,90000.0,26.461,26.4868,26.3476,26.3682,90000.0
2008-01-08 14:20:00,51.13,51.17,51.08,51.17,79400.0,26.3733,26.394,26.3476,26.394,79400.0
2008-01-08 14:30:00,51.16,51.17,51.12,51.13,80400.0,26.3888,26.394,26.3682,26.3733,80400.0
2008-01-08 14:40:00,51.13,51.18,50.97,51.05,128600.0,26.3733,26.3991,26.2908,26.3321,128600.0
2008-01-08 14:50:00,51.05,51.07,50.92,51.02,101800.0,26.3321,26.3424,26.265,26.3166,101800.0
2008-01-08 15:00:00,51.04,51.09,50.9,51.02,115200.0,26.3269,26.3527,26.2547,26.3166,115200.0
2008-01-08 15:10:00,50.98,51.01,50.69,50.73,155200.0,26.296,26.3115,26.1464,26.167,155200.0
2008-01-08 15:20:00,50.73,50.83,50.59,50.8,137000.0,26.167,26.2186,26.0948,26.2031,137000.0
2008-01-08 15:30:00,50.81,50.99,50.75,50.86,134800.0,26.2083,26.3011,26.1773,26.2341,134800.0
2008-01-08 15:40:00,50.84,50.95,50.58,50.62,231400.0,26.2238,26.2805,26.0897,26.1103,231400.0
2008-01-08 15:50:00,50.61,50.69,50.52,50.57,146800.0,26.1051,26.1464,26.0587,26.0845,146800.0
2008-01-09 09:30:00,50.59,50.69,50.17,50.52,106200.0,26.0948,26.1464,25.8782,26.0587,106200.0
2008-01-09 09:40:00,50.49,50.6,50.26,50.36,88000.0,26.0432,26.1,25.9246,25.9762,88000.0
2008-01-09 09:50:00,50.37,50.44,50.15,50.29,117600.0,25.9813,26.0174,25.8679,25.9401,117600.0
2008-01-09 10:00:00,50.29,50.67,50.29,50.41,100400.0,25.9401,26.1361,25.9401,26.002,100400.0
2008-01-09 10:10:00,50.42,50.46,50.31,50.38,56600.0,26.0071,26.0278,25.9504,25.9865,56600.0
2008-01-09 10:20:00,50.4,50.74,50.38,50.61,88400.0,25.9968,26.1722,25.9865,26.1051,88400.0
2008-01-09 10:30:00,50.59,50.94,50.56,50.94,114400.0,26.0948,26.2753,26.0793,26.2753,114400.0
2008-01-09 10:40:00,50.93,51.09,50.91,50.99,92400.0,26.2702,26.3527,26.2599,26.3011,92400.0
2008-01-09 10:50:00,50.99,51.04,50.9,50.97,52400.0,26.3011,26.3269,26.2547,26.2908,52400.0
2008-01-09 11:00:00,50.96,50.98,50.65,50.68,42400.0,26.2857,26.296,26.1258,26.1412,42400.0
2008-01-09 11:10:00,50.68,50.74,50.56,50.73,63000.0,26.1412,26.1722,26.0793,26.167,63000.0
2008-01-09 11:20:00,50.71,50.85,50.66,50.85,26800.0,26.1567,26.2289,26.1309,26.2289,26800.0
2008-01-09 11:30:00,50.86,50.91,50.78,50.89,24000.0,26.2341,26.2599,26.1928,26.2496,24000.0
2008-01-09 11:40:00,50.89,50.91,50.77,50.87,30600.0,26.2496,26.2599,26.1877,26.2392,30600.0
2008-01-09 11:50:00,50.84,50.88,50.79,50.84,26800.0,26.2238,26.2444,26.198,26.2238,26800.0
2008-01-09 12:00:00,50.82,50.91,50.77,50.85,24200.0,26.2134,26.2599,26.1877,26.2289,24200.0
2008-01-09 12:10:00,50.81,50.88,50.81,50.88,15800.0,26.2083,26.2444,26.2083,26.2444,15800.0
2008-01-09 12:20:00,50.86,50.94,50.81,50.88,29400.0,26.2341,26.2753,26.2083,26.2444,29400.0
2008-01-09 12:30:00,50.85,50.85,50.77,50.81,10600.0,26.2289,26.2289,26.1877,26.2083,10600.0
2008-01-09 12:40:00,50.8,50.83,50.74,50.81,18800.0,26.2031,26.2186,26.1722,26.2083,18800.0
2008-01-09 12:50:00,50.79,50.91,50.79,50.89,21800.0,26.198,26.2599,26.198,26.2496,21800.0
2008-01-09 13:00:00,50.87,50.99,50.85,50.85,24400.0,26.2392,26.3011,26.2289,26.2289,24400.0
2008-01-09 13:10:00,50.85,50.91,50.75,50.87,55600.0,26.2289,26.2599,26.1773,26.2392,55600.0
2008-01-09 13:20:00,50.85,50.9,50.85,50.87,33400.0,26.2289,26.2547,26.2289,26.2392,33400.0
2008-01-09 13:30:00,50.88,50.88,50.74,50.83,56400.0,26.2444,26.2444,26.1722,26.2186,56400.0
2008-01-09 13:40:00,50.84,50.86,50.71,50.77,43800.0,26.2238,26.2341,26.1567,26.1877,43800.0
2008-01-09 13:50:00,50.79,50.87,50.77,50.85,39400.0,26.198,26.2392,26.1877,26.2289,39400.0
2008-01-09 14:00:00,50.84,50.88,50.77,50.78,43600.0,26.2238,26.2444,26.1877,26.1928,43600.0
2008-01-09 14:10:00,50.81,50.9,50.77,50.82,86400.0,26.2083,26.2547,26.1877,26.2134,86400.0
2008-01-09 14:20:00,50.81,50.9,50.81,50.87,67800.0,26.2083,26.2547,26.2083,26.2392,67800.0
2008-01-09 14:30:00,50.87,51.08,50.85,50.99,56200.0,26.2392,26.3476,26.2289,26.3011,56200.0
2008-01-09 14:40:00,51.0,51.13,50.92,51.1,61200.0,26.3063,26.3733,26.265,26.3579,61200.0
2008-01-09 14:50:00,51.1,51.22,51.05,51.13,62800.0,26.3579,26.4198,26.3321,26.3733,62800.0
2008-01-09 15:00:00,51.13,51.29,51.02,51.23,77800.0,26.3733,26.4559,26.3166,26.4249,77800.0
2008-01-09 15:10:00,51.24,51.47,51.19,51.44,93000.0,26.4301,26.5487,26.4043,26.5332,93000.0
2008-01-09 15:20:00,51.44,51.5,51.35,51.42,145000.0,26.5332,26.5642,26.4868,26.5229,145000.0
2008-01-09 15:30:00,51.42,51.43,51.05,51.23,135600.0,26.5229,26.5281,26.3321,26.4249,135600.0
2008-01-09 15:40:00,51.26,51.43,51.26,51.38,74600.0,26.4404,26.5281,26.4404,26.5023,74600.0
2008-01-09 15:50:00,51.36,51.62,51.35,51.56,117600.0,26.492,26.6261,26.4868,26.5951,117600.0
2008-01-10 09:30:00,51.15,51.88,51.13,51.6,94600.0,26.3837,26.7602,26.3733,26.6158,94600.0
2008-01-10 09:40:00,51.6,51.83,51.46,51.8,97400.0,26.6158,26.7344,26.5436,26.7189,97400.0
2008-01-10 09:50:00,51.81,51.84,51.5,51.58,95200.0,26.7241,26.7396,26.5642,26.6055,95200.0
2008-01-10 10:00:00,51.59,51.6,51.24,51.31,72800.0,26.6106,26.6158,26.4301,26.4662,72800.0
2008-01-10 10:10:00,51.31,51.32,51.07,51.11,68800.0,26.4662,26.4714,26.3424,26.363,68800.0
2008-01-10 10:20:00,51.11,51.2,50.99,50.99,72800.0,26.363,26.4095,26.3011,26.3011,72800.0
2008-01-10 10:30:00,50.98,51.03,50.8,50.98,99800.0,26.296,26.3218,26.2031,26.296,99800.0
2008-01-10 10:40:00,50.98,51.0,50.85,50.86,84200.0,26.296,26.3063,26.2289,26.2341,84200.0
2008-01-10 10:50:00,50.88,50.98,50.84,50.9,87600.0,26.2444,26.296,26.2238,26.2547,87600.0
2008-01-10 11:00:00,50.9,50.92,50.83,50.88,105000.0,26.2547,26.265,26.2186,26.2444,105000.0
2008-01-10 11:10:00,50.87,50.88,50.58,50.58,65400.0,26.2392,26.2444,26.0897,26.0897,65400.0
2008-01-10 11:20:00,50.57,50.65,50.54,50.6,77800.0,26.0845,26.1258,26.069,26.1,77800.0
2008-01-10 11:30:00,50.58,50.62,50.35,50.44,71600.0,26.0897,26.1103,25.971,26.0174,71600.0
2008-01-10 11:40:00,50.44,50.5,50.4,50.46,67800.0,26.0174,26.0484,25.9968,26.0278,67800.0
2008-01-10 11:50:00,50.47,50.53,50.42,50.51,60200.0,26.0329,26.0639,26.0071,26.0535,60200.0
2008-01-10 12:00:00,50.51,50.59,50.49,50.51,19800.0,26.0535,26.0948,26.0432,26.0535,19800.0
2008-01-10 12:10:00,50.5,50.77,50.44,50.75,89000.0,26.0484,26.1877,26.0174,26.1773,89000.0
2008-01-10 12:20:00,50.77,50.95,50.74,50.84,124400.0,26.1877,26.2805,26.1722,26.2238,124400.0
2008-01-10 12:30:00,50.88,51.02,50.82,50.82,31800.0,26.2444,26.3166,26.2134,26.2134,31800.0
2008-01-10 12:40:00,50.79,50.79,50.53,50.58,37200.0,26.198,26.198,26.0639,26.0897,37200.0
2008-01-10 12:50:00,50.56,50.75,50.55,50.66,55400.0,26.0793,26.1773,26.0742,26.1309,55400.0
2008-01-10 13:00:00,50.65,50.68,50.44,50.49,62800.0,26.1258,26.1412,26.0174,26.0432,62800.0
2008-01-10 13:10:00,50.49,50.69,50.44,50.55,62800.0,26.0432,26.1464,26.0174,26.0742,62800.0
2008-01-10 13:20:00,50.57,50.58,50.38,50.38,77800.0,26.0845,26.0897,25.9865,25.9865,77800.0
2008-01-10 13:30:00,50.39,50.41,50.13,50.17,98600.0,25.9916,26.002,25.8575,25.8782,98600.0
2008-01-10 13:40:00,50.18,50.23,50.05,50.11,90600.0,25.8833,25.9091,25.8163,25.8472,90600.0
2008-01-10 13:50:00,50.11,50.12,49.96,50.1,50200.0,25.8472,25.8524,25.7699,25.8421,50200.0
2008-01-10 14:00:00,50.08,50.25,50.04,50.1,74600.0,25.8317,25.9194,25.8111,25.8421,74600.0
2008-01-10 14:10:00,50.12,50.55,50.1,50.45,139000.0,25.8524,26.0742,25.8421,26.0226,139000.0
2008-01-10 14:20:00,50.43,50.45,50.07,50.1,113400.0,26.0123,26.0226,25.8266,25.8421,113400.0
2008-01-10 14:30:00,50.1,50.33,50.08,50.33,181600.0,25.8421,25.9607,25.8317,25.9607,181600.0
2008-01-10 14:40:00,50.33,50.37,50.01,50.02,182800.0,25.9607,25.9813,25.7956,25.8008,182800.0
2008-01-10 14:50:00,50.02,50.37,50.02,50.31,63800.0,25.8008,25.9813,25.8008,25.9504,63800.0
2008-01-10 15:00:00,50.32,50.4,50.29,50.37,69200.0,25.9555,25.9968,25.9401,25.9813,69200.0
2008-01-10 15:10:00,50.38,50.39,50.3,50.36,57600.0,25.9865,25.9916,25.9452,25.9762,57600.0
2008-01-10 15:20:00,50.36,50.58,50.35,50.56,88400.0,25.9762,26.0897,25.971,26.0793,88400.0
2008-01-10 15:30:00,50.55,50.72,50.54,50.68,135000.0,26.0742,26.1619,26.069,26.1412,135000.0
2008-01-10 15:40:00,50.68,50.72,50.51,50.61,116400.0,26.1412,26.1619,26.0535,26.1051,116400.0
2008-01-10 15:50:00,50.6,50.6,50.31,50.4,201800.0,26.1,26.1,25.9504,25.9968,201800.0
2008-01-11 09:30:00,49.9,50.24,49.78,50.02,93400.0,25.7389,25.9143,25.677,25.8008,93400.0
2008-01-11 09:40:00,50.02,50.27,50.0,50.17,91000.0,25.8008,25.9298,25.7905,25.8782,91000.0
2008-01-11 09:50:00,50.17,50.23,49.97,49.99,94200.0,25.8782,25.9091,25.775,25.7853,94200.0
2008-01-11 10:00:00,50.02,50.17,49.87,49.87,91800.0,25.8008,25.8782,25.7234,25.7234,91800.0
2008-01-11 10:10:00,49.88,50.12,49.88,49.98,90400.0,25.7286,25.8524,25.7286,25.7802,90400.0
2008-01-11 10:20:00,49.99,50.19,49.92,50.12,105800.0,25.7853,25.8885,25.7492,25.8524,105800.0
2008-01-11 10:30:00,50.12,50.33,49.93,50.27,140200.0,25.8524,25.9607,25.7544,25.9298,140200.0
2008-01-11 10:40:00,50.3,50.41,50.2,50.32,67000.0,25.9452,26.002,25.8936,25.9555,67000.0
2008-01-11 10:50:00,50.33,50.41,50.17,50.2,57800.0,25.9607,26.002,25.8782,25.8936,57800.0
2008-01-11 11:00:00,50.22,50.23,50.08,50.12,82800.0,25.904,25.9091,25.8317,25.8524,82800.0
2008-01-11 11:10:00,50.12,50.27,50.06,50.07,74000.0,25.8524,25.9298,25.8214,25.8266,74000.0
2008-01-11 11:20:00,50.07,50.11,49.96,50.08,53000.0,25.8266,25.8472,25.7699,25.8317,53000.0
2008-01-11 11:30:00,50.06,50.15,50.01,50.05,39600.0,25.8214,25.8679,25.7956,25.8163,39600.0
2008-01-11 11:40:00,50.05,50.13,50.04,50.1,69600.0,25.8163,25.8575,25.8111,25.8421,69600.0
2008-01-11 11:50:00,50.12,50.13,50.0,50.08,28800.0,25.8524,25.8575,25.7905,25.8317,28800.0
2008-01-11 12:00:00,50.08,50.1,50.0,50.09,66600.0,25.8317,25.8421,25.7905,25.8369,66600.0
2008-01-11 12:10:00,50.09,50.13,50.03,50.07,69800.0,25.8369,25.8575,25.806,25.8266,69800.0
2008-01-11 12:20:00,50.07,50.13,50.0,50.08,83800.0,25.8266,25.8575,25.7905,25.8317,83800.0
2008-01-11 12:30:00,50.1,50.12,49.99,50.0,59200.0,25.8421,25.8524,25.7853,25.7905,59200.0
2008-01-11 12:40:00,49.99,50.1,49.99,50.08,61200.0,25.7853,25.8421,25.7853,25.8317,61200.0
2008-01-11 12:50:00,50.05,50.15,50.01,50.13,98000.0,25.8163,25.8679,25.7956,25.8575,98000.0
2008-01-11 13:00:00,50.13,50.13,50.01,50.1,87400.0,25.8575,25.8575,25.7956,25.8421,87400.0
2008-01-11 13:10:00,50.1,50.15,50.01,50.05,51800.0,25.8421,25.8679,25.7956,25.8163,51800.0
2008-01-11 13:20:00,50.04,50.1,50.0,50.01,52600.0,25.8111,25.8421,25.7905,25.7956,52600.0
2008-01-11 13:30:00,50.01,50.1,49.92,49.95,83800.0,25.7956,25.8421,25.7492,25.7647,83800.0
2008-01-11 13:40:00,49.98,50.08,49.9,49.94,40000.0,25.7802,25.8317,25.7389,25.7595,40000.0
2008-01-11 13:50:00,49.95,50.1,49.91,49.92,79600.0,25.7647,25.8421,25.7441,25.7492,79600.0
2008-01-11 14:00:00,49.88,50.04,49.88,49.99,45400.0,25.7286,25.8111,25.7286,25.7853,45400.0
2008-01-11 14:10:00,49.98,50.07,49.88,49.99,64000.0,25.7802,25.8266,25.7286,25.7853,64000.0
2008-01-11 14:20:00,49.99,50.04,49.94,50.01,44000.0,25.7853,25.8111,25.7595,25.7956,44000.0
2008-01-11 14:30:00,50.0,50.05,49.95,50.04,40000.0,25.7905,25.8163,25.7647,25.8111,40000.0
2008-01-11 14:40:00,50.05,50.09,49.95,49.97,60200.0,25.8163,25.8369,25.7647,25.775,60200.0
2008-01-11 14:50:00,49.98,50.07,49.93,50.06,50400.0,25.7802,25.8266,25.7544,25.8214,50400.0
2008-01-11 15:00:00,50.06,50.06,49.85,49.9,59200.0,25.8214,25.8214,25.7131,25.7389,59200.0
2008-01-11 15:10:00,49.91,49.93,49.8,49.85,62600.0,25.7441,25.7544,25.6873,25.7131,62600.0
2008-01-11 15:20:00,49.85,49.96,49.74,49.88,100200.0,25.7131,25.7699,25.6564,25.7286,100200.0
2008-01-11 15:30:00,49.88,50.13,49.83,50.12,96600.0,25.7286,25.8575,25.7028,25.8524,96600.0
2008-01-11 15:40:00,50.13,50.14,50.0,50.08,132000.0,25.8575,25.8627,25.7905,25.8317,132000.0
2008-01-11 15:50:00,50.06,50.13,49.98,50.02,152000.0,25.8214,25.8575,25.7802,25.8008,152000.0
2008-01-14 09:30:00,50.22,50.67,50.15,50.27,89400.0,25.904,26.1361,25.8679,25.9298,89400.0
2008-01-14 09:40:00,50.26,50.29,49.77,50.16,73800.0,25.9246,25.9401,25.6718,25.873,73800.0
2008-01-14 09:50:00,50.17,50.27,49.95,49.97,73200.0,25.8782,25.9298,25.7647,25.775,73200.0
2008-01-14 10:00:00,49.98,50.2,49.96,50.18,53200.0,25.7802,25.8936,25.7699,25.8833,53200.0
2008-01-14 10:10:00,50.18,50.38,50.12,50.3,62400.0,25.8833,25.9865,25.8524,25.9452,62400.0
2008-01-14 10:20:00,50.32,50.36,50.24,50.35,18600.0,25.9555,25.9762,25.9143,25.971,18600.0
2008-01-14 10:30:00,50.35,50.41,50.06,50.07,47600.0,25.971,26.002,25.8214,25.8266,47600.0
2008-01-14 10:40:00,50.07,50.13,50.02,50.03,17000.0,25.8266,25.8575,25.8008,25.806,17000.0
2008-01-14 10:50:00,50.02,50.08,49.98,50.02,12600.0,25.8008,25.8317,25.7802,25.8008,12600.0
2008-01-14 11:00:00,50.02,50.17,49.96,49.97,39000.0,25.8008,25.8782,25.7699,25.775,39000.0
2008-01-14 11:10:00,49.98,50.27,49.96,50.17,41600.0,25.7802,25.9298,25.7699,25.8782,41600.0
2008-01-14 11:20:00,50.17,50.25,50.13,50.25,14200.0,25.8782,25.9194,25.8575,25.9194,14200.0
2008-01-14 11:30:00,50.25,50.25,49.98,49.99,24800.0,25.9194,25.9194,25.7802,25.7853,24800.0
2008-01-14 11:40:00,49.99,50.06,49.97,50.06,19400.0,25.7853,25.8214,25.775,25.8214,19400.0
2008-01-14 11:50:00,50.09,50.21,50.02,50.03,31000.0,25.8369,25.8988,25.8008,25.806,31000.0
2008-01-14 12:00:00,50.05,50.24,50.04,50.23,26000.0,25.8163,25.9143,25.8111,25.9091,26000.0
2008-01-14 12:10:00,50.22,50.24,50.09,50.12,18600.0,25.904,25.9143,25.8369,25.8524,18600.0
2008-01-14 12:20:00,50.13,50.13,50.09,50.1,10800.0,25.8575,25.8575,25.8369,25.8421,10800.0
2008-01-14 12:30:00,50.09,50.13,50.08,50.1,11200.0,25.8369,25.8575,25.8317,25.8421,11200.0
2008-01-14 12:40:00,50.11,50.16,50.06,50.15,11800.0,25.8472,25.873,25.8214,25.8679,11800.0
2008-01-14 12:50:00,50.15,50.29,50.15,50.28,13600.0,25.8679,25.9401,25.8679,25.9349,13600.0
2008-01-14 13:00:00,50.27,50.29,50.26,50.29,7200.0,25.9298,25.9401,25.9246,25.9401,7200.0
2008-01-14 13:10:00,50.3,50.3,50.18,50.25,32600.0,25.9452,25.9452,25.8833,25.9194,32600.0
2008-01-14 13:20:00,50.27,50.37,50.23,50.24,28400.0,25.9298,25.9813,25.9091,25.9143,28400.0
2008-01-14 13:30:00,50.25,50.34,50.24,50.27,21800.0,25.9194,25.9659,25.9143,25.9298,21800.0
2008-01-14 13:40:00,50.26,50.36,50.22,50.28,34000.0,25.9246,25.9762,25.904,25.9349,34000.0
2008-01-14 13:50:00,50.25,50.32,50.24,50.26,31600.0,25.9194,25.9555,25.9143,25.9246,31600.0
2008-01-14 14:00:00,50.27,50.31,50.24,50.24,18000.0,25.9298,25.9504,25.9143,25.9143,18000.0
2008-01-14 14:10:00,50.26,50.28,50.24,50.25,67800.0,25.9246,25.9349,25.9143,25.9194,67800.0
2008-01-14 14:20:00,50.24,50.28,50.2,50.26,37800.0,25.9143,25.9349,25.8936,25.9246,37800.0
2008-01-14 14:30:00,50.24,50.42,50.24,50.35,49600.0,25.9143,26.0071,25.9143,25.971,49600.0
2008-01-14 14:40:00,50.36,50.38,50.26,50.27,35400.0,25.9762,25.9865,25.9246,25.9298,35400.0
2008-01-14 14:50:00,50.26,50.3,50.2,50.25,79600.0,25.9246,25.9452,25.8936,25.9194,79600.0
2008-01-14 15:00:00,50.24,50.35,50.21,50.27,59200.0,25.9143,25.971,25.8988,25.9298,59200.0
2008-01-14 15:10:00,50.27,50.32,50.23,50.26,68800.0,25.9298,25.9555,25.9091,25.9246,68800.0
2008-01-14 15:20:00,50.26,50.41,50.22,50.38,58000.0,25.9246,26.002,25.904,25.9865,58000.0
2008-01-14 15:30:00,50.38,50.43,50.32,50.39,51800.0,25.9865,26.0123,25.9555,25.9916,51800.0
2008-01-14 15:40:00,50.38,50.43,50.31,50.34,67800.0,25.9865,26.0123,25.9504,25.9659,67800.0
2008-01-14 15:50:00,50.34,50.4,50.3,50.4,103600.0,25.9659,25.9968,25.9452,25.9968,103600.0
2008-01-15 09:30:00,49.82,50.46,49.67,50.42,138400.0,25.6976,26.0278,25.6203,26.0071,138400.0
2008-01-15 09:40:00,50.42,50.8,50.37,50.8,165200.0,26.0071,26.2031,25.9813,26.2031,165200.0
2008-01-15 09:50:00,50.74,50.95,50.56,50.94,72400.0,26.1722,26.2805,26.0793,26.2753,72400.0
2008-01-15 10:00:00,50.91,50.94,50.42,50.46,100800.0,26.2599,26.2753,26.0071,26.0278,100800.0
2008-01-15 10:10:00,50.48,50.57,50.34,50.34,34600.0,26.0381,26.0845,25.9659,25.9659,34600.0
2008-01-15 10:20:00,50.36,50.55,50.32,50.46,39800.0,25.9762,26.0742,25.9555,26.0278,39800.0
2008-01-15 10:30:00,50.47,50.49,50.4,50.45,38000.0,26.0329,26.0432,25.9968,26.0226,38000.0
2008-01-15 10:40:00,50.44,50.45,50.21,50.21,35200.0,26.0174,26.0226,25.8988,25.8988,35200.0
2008-01-15 10:50:00,50.24,50.37,50.17,50.24,29600.0,25.9143,25.9813,25.8782,25.9143,29600.0
2008-01-15 11:00:00,50.26,50.29,50.21,50.22,34000.0,25.9246,25.9401,25.8988,25.904,34000.0
2008-01-15 11:10:00,50.22,50.29,50.2,50.25,50400.0,25.904,25.9401,25.8936,25.9194,50400.0
2008-01-15 11:20:00,50.25,50.38,50.25,50.34,62400.0,25.9194,25.9865,25.9194,25.9659,62400.0
2008-01-15 11:30:00,50.34,50.37,50.3,50.31,50000.0,25.9659,25.9813,25.9452,25.9504,50000.0
2008-01-15 11:40:00,50.3,50.34,50.21,50.31,90000.0,25.9452,25.9659,25.8988,25.9504,90000.0
2008-01-15 11:50:00,50.28,50.38,50.19,50.38,40000.0,25.9349,25.9865,25.8885,25.9865,40000.0
2008-01-15 12:00:00,50.36,50.36,50.27,50.3,37200.0,25.9762,25.9762,25.9298,25.9452,37200.0
2008-01-15 12:10:00,50.3,50.4,50.26,50.34,57200.0,25.9452,25.9968,25.9246,25.9659,57200.0
2008-01-15 12:20:00,50.34,50.52,50.31,50.49,74000.0,25.9659,26.0587,25.9504,26.0432,74000.0
2008-01-15 12:30:00,50.5,50.52,50.37,50.39,49600.0,26.0484,26.0587,25.9813,25.9916,49600.0
2008-01-15 12:40:00,50.39,50.49,50.35,50.47,38200.0,25.9916,26.0432,25.971,26.0329,38200.0
2008-01-15 12:50:00,50.46,50.51,50.41,50.49,35000.0,26.0278,26.0535,26.002,26.0432,35000.0
2008-01-15 13:00:00,50.5,50.51,50.42,50.48,44800.0,26.0484,26.0535,26.0071,26.0381,44800.0
2008-01-15 13:10:00,50.46,50.48,50.36,50.4,54600.0,26.0278,26.0381,25.9762,25.9968,54600.0
2008-01-15 13:20:00,50.39,50.56,50.29,50.4,286800.0,25.9916,26.0793,25.9401,25.9968,286800.0
2008-01-15 13:30:00,50.4,50.4,50.27,50.31,100800.0,25.9968,25.9968,25.9298,25.9504,100800.0
2008-01-15 13:40:00,50.31,50.31,50.07,50.11,112000.0,25.9504,25.9504,25.8266,25.8472,112000.0
2008-01-15 13:50:00,50.11,50.2,50.02,50.12,85400.0,25.8472,25.8936,25.8008,25.8524,85400.0
2008-01-15 14:00:00,50.12,50.23,50.08,50.2,55200.0,25.8524,25.9091,25.8317,25.8936,55200.0
2008-01-15 14:10:00,50.19,50.3,50.15,50.28,82800.0,25.8885,25.9452,25.8679,25.9349,82800.0
2008-01-15 14:20:00,50.27,50.27,50.08,50.1,83000.0,25.9298,25.9298,25.8317,25.8421,83000.0
2008-01-15 14:30:00,50.09,50.11,49.99,50.03,87000.0,25.8369,25.8472,25.7853,25.806,87000.0
2008-01-15 14:40:00,50.05,50.15,50.01,50.02,84000.0,25.8163,25.8679,25.7956,25.8008,84000.0
2008-01-15 14:50:00,50.02,50.1,49.98,50.05,83600.0,25.8008,25.8421,25.7802,25.8163,83600.0
2008-01-15 15:00:00,50.04,50.04,49.91,49.96,114600.0,25.8111,25.8111,25.7441,25.7699,114600.0
2008-01-15 15:10:00,49.95,49.95,49.83,49.84,201000.0,25.7647,25.7647,25.7028,25.708,201000.0
2008-01-15 15:20:00,49.84,50.05,49.82,50.0,156400.0,25.708,25.8163,25.6976,25.7905,156400.0
2008-01-15 15:30:00,50.01,50.12,49.92,49.92,145600.0,25.7956,25.8524,25.7492,25.7492,145600.0
2008-01-15 15:40:00,49.92,49.93,49.79,49.83,103200.0,25.7492,25.7544,25.6822,25.7028,103200.0
2008-01-15 15:50:00,49.83,49.84,49.68,49.68,206000.0,25.7028,25.708,25.6254,25.6254,206000.0
2008-01-16 09:30:00,49.53,50.21,49.53,50.1,205800.0,25.5481,25.8988,25.5481,25.8421,205800.0
2008-01-16 09:40:00,50.1,50.29,50.01,50.15,122600.0,25.8421,25.9401,25.7956,25.8679,122600.0
2008-01-16 09:50:00,50.13,50.2,49.86,49.86,70000.0,25.8575,25.8936,25.7183,25.7183,70000.0
2008-01-16 10:00:00,49.82,50.21,49.82,50.14,85600.0,25.6976,25.8988,25.6976,25.8627,85600.0
2008-01-16 10:10:00,50.16,50.26,50.01,50.26,98800.0,25.873,25.9246,25.7956,25.9246,98800.0
2008-01-16 10:20:00,50.26,50.49,50.17,50.18,87600.0,25.9246,26.0432,25.8782,25.8833,87600.0
2008-01-16 10:30:00,50.21,50.48,50.2,50.34,144600.0,25.8988,26.0381,25.8936,25.9659,144600.0
2008-01-16 10:40:00,50.34,50.52,50.3,50.46,72200.0,25.9659,26.0587,25.9452,26.0278,72200.0
2008-01-16 10:50:00,50.44,50.46,50.24,50.32,86400.0,26.0174,26.0278,25.9143,25.9555,86400.0
2008-01-16 11:00:00,50.33,50.38,50.17,50.28,68600.0,25.9607,25.9865,25.8782,25.9349,68600.0
2008-01-16 11:10:00,50.28,50.37,50.21,50.32,32200.0,25.9349,25.9813,25.8988,25.9555,32200.0
2008-01-16 11:20:00,50.31,50.41,50.27,50.35,292000.0,25.9504,26.002,25.9298,25.971,292000.0
2008-01-16 11:30:00,50.35,50.41,50.22,50.22,158200.0,25.971,26.002,25.904,25.904,158200.0
2008-01-16 11:40:00,50.22,50.24,49.78,49.78,106200.0,25.904,25.9143,25.677,25.677,106200.0
2008-01-16 11:50:00,49.8,49.9,49.68,49.73,132000.0,25.6873,25.7389,25.6254,25.6512,132000.0
2008-01-16 12:00:00,49.75,49.85,49.71,49.75,108600.0,25.6615,25.7131,25.6409,25.6615,108600.0
2008-01-16 12:10:00,49.76,49.82,49.68,49.76,86400.0,25.6667,25.6976,25.6254,25.6667,86400.0
2008-01-16 12:20:00,49.76,49.77,49.55,49.6,76400.0,25.6667,25.6718,25.5584,25.5842,76400.0
2008-01-16 12:30:00,49.61,49.79,49.46,49.49,180200.0,25.5893,25.6822,25.5119,25.5274,180200.0
2008-01-16 12:40:00,49.48,49.7,49.47,49.63,49800.0,25.5223,25.6357,25.5171,25.5996,49800.0
2008-01-16 12:50:00,49.6,49.66,49.48,49.54,50800.0,25.5842,25.6151,25.5223,25.5532,50800.0
2008-01-16 13:00:00,49.55,49.63,49.53,49.53,77600.0,25.5584,25.5996,25.5481,25.5481,77600.0
2008-01-16 13:10:00,49.52,49.6,49.5,49.54,80200.0,25.5429,25.5842,25.5326,25.5532,80200.0
2008-01-16 13:20:00,49.55,49.55,49.4,49.41,66800.0,25.5584,25.5584,25.481,25.4862,66800.0
2008-01-16 13:30:00,49.4,49.45,49.3,49.4,91600.0,25.481,25.5068,25.4294,25.481,91600.0
2008-01-16 13:40:00,49.38,49.4,49.14,49.19,120800.0,25.4707,25.481,25.3469,25.3727,120800.0
2008-01-16 13:50:00,49.21,49.33,49.2,49.27,59400.0,25.383,25.4449,25.3778,25.4139,59400.0
2008-01-16 14:00:00,49.27,49.33,49.23,49.3,144600.0,25.4139,25.4449,25.3933,25.4294,144600.0
2008-01-16 14:10:00,49.3,49.31,49.2,49.23,107800.0,25.4294,25.4346,25.3778,25.3933,107800.0
2008-01-16 14:20:00,49.23,49.29,49.04,49.27,172600.0,25.3933,25.4243,25.2953,25.4139,172600.0
2008-01-16 14:30:00,49.27,49.33,49.18,49.32,179000.0,25.4139,25.4449,25.3675,25.4397,179000.0
2008-01-16 14:40:00,49.31,49.38,49.2,49.35,168800.0,25.4346,25.4707,25.3778,25.4552,168800.0
2008-01-16 14:50:00,49.36,49.49,49.33,49.4,81800.0,25.4604,25.5274,25.4449,25.481,81800.0
2008-01-16 15:00:00,49.42,49.46,49.24,49.3,59200.0,25.4913,25.5119,25.3985,25.4294,59200.0
2008-01-16 15:10:00,49.31,49.65,49.24,49.63,85000.0,25.4346,25.61,25.3985,25.5996,85000.0
2008-01-16 15:20:00,49.62,49.62,49.29,49.49,61600.0,25.5945,25.5945,25.4243,25.5274,61600.0
2008-01-16 15:30:00,49.5,49.69,49.44,49.44,95000.0,25.5326,25.6306,25.5016,25.5016,95000.0
2008-01-16 15:40:00,49.46,49.58,49.15,49.15,92000.0,25.5119,25.5738,25.352,25.352,92000.0
2008-01-16 15:50:00,49.17,49.21,49.11,49.15,114600.0,25.3624,25.383,25.3314,25.352,114600.0
2008-01-17 09:30:00,49.44,49.51,49.02,49.18,138600.0,25.5016,25.5377,25.285,25.3675,138600.0
2008-01-17 09:40:00,49.18,49.3,48.79,48.86,176600.0,25.3675,25.4294,25.1664,25.2025,176600.0
2008-01-17 09:50:00,48.87,49.04,48.74,48.74,80800.0,25.2076,25.2953,25.1406,25.1406,80800.0
2008-01-17 10:00:00,48.75,48.9,48.52,48.84,129400.0,25.1457,25.2231,25.0271,25.1921,129400.0
2008-01-17 10:10:00,48.84,48.9,48.68,48.74,39200.0,25.1921,25.2231,25.1096,25.1406,39200.0
2008-01-17 10:20:00,48.65,48.91,48.51,48.59,133000.0,25.0941,25.2283,25.0219,25.0632,133000.0
2008-01-17 10:30:00,48.58,48.74,48.55,48.71,75600.0,25.058,25.1406,25.0426,25.1251,75600.0
2008-01-17 10:40:00,48.72,48.99,48.71,48.8,66400.0,25.1302,25.2695,25.1251,25.1715,66400.0
2008-01-17 10:50:00,48.76,48.9,48.63,48.63,108600.0,25.1509,25.2231,25.0838,25.0838,108600.0
2008-01-17 11:00:00,48.63,48.63,48.31,48.32,115800.0,25.0838,25.0838,24.9188,24.9239,115800.0
2008-01-17 11:10:00,48.32,48.35,48.18,48.23,98000.0,24.9239,24.9394,24.8517,24.8775,98000.0
2008-01-17 11:20:00,48.24,48.38,48.18,48.3,89000.0,24.8827,24.9549,24.8517,24.9136,89000.0
2008-01-17 11:30:00,48.29,48.37,48.2,48.23,28200.0,24.9084,24.9497,24.862,24.8775,28200.0
2008-01-17 11:40:00,48.2,48.35,48.15,48.25,68200.0,24.862,24.9394,24.8362,24.8878,68200.0
2008-01-17 11:50:00,48.27,48.35,48.02,48.07,99800.0,24.8981,24.9394,24.7692,24.795,99800.0
2008-01-17 12:00:00,48.04,48.19,47.97,48.09,78000.0,24.7795,24.8569,24.7434,24.8053,78000.0
2008-01-17 12:10:00,48.08,48.41,48.06,48.15,79000.0,24.8001,24.9703,24.7898,24.8362,79000.0
2008-01-17 12:20:00,48.15,48.31,48.13,48.31,43600.0,24.8362,24.9188,24.8259,24.9188,43600.0
2008-01-17 12:30:00,48.31,48.4,48.27,48.28,71200.0,24.9188,24.9652,24.8981,24.9033,71200.0
2008-01-17 12:40:00,48.27,48.44,48.23,48.35,76400.0,24.8981,24.9858,24.8775,24.9394,76400.0
2008-01-17 12:50:00,48.35,48.36,48.29,48.34,61800.0,24.9394,24.9446,24.9084,24.9342,61800.0
2008-01-17 13:00:00,48.33,48.54,48.27,48.5,83400.0,24.9291,25.0374,24.8981,25.0168,83400.0
2008-01-17 13:10:00,48.5,48.52,48.36,48.48,161200.0,25.0168,25.0271,24.9446,25.0065,161200.0
2008-01-17 13:20:00,48.45,48.48,48.35,48.46,63000.0,24.991,25.0065,24.9394,24.9961,63000.0
2008-01-17 13:30:00,48.46,48.5,48.42,48.48,46000.0,24.9961,25.0168,24.9755,25.0065,46000.0
2008-01-17 13:40:00,48.48,48.56,48.36,48.38,121000.0,25.0065,25.0477,24.9446,24.9549,121000.0
2008-01-17 13:50:00,48.38,48.48,48.34,48.38,94800.0,24.9549,25.0065,24.9342,24.9549,94800.0
2008-01-17 14:00:00,48.36,48.62,48.33,48.42,86600.0,24.9446,25.0787,24.9291,24.9755,86600.0
2008-01-17 14:10:00,48.42,48.44,48.32,48.4,78200.0,24.9755,24.9858,24.9239,24.9652,78200.0
2008-01-17 14:20:00,48.4,48.41,48.3,48.34,74600.0,24.9652,24.9703,24.9136,24.9342,74600.0
2008-01-17 14:30:00,48.35,48.39,48.04,48.05,112600.0,24.9394,24.96,24.7795,24.7847,112600.0
2008-01-17 14:40:00,48.04,48.34,48.03,48.34,65200.0,24.7795,24.9342,24.7743,24.9342,65200.0
2008-01-17 14:50:00,48.34,48.38,48.03,48.04,150000.0,24.9342,24.9549,24.7743,24.7795,150000.0
2008-01-17 15:00:00,48.06,48.3,47.98,48.28,108400.0,24.7898,24.9136,24.7485,24.9033,108400.0
2008-01-17 15:10:00,48.29,48.34,48.15,48.28,77200.0,24.9084,24.9342,24.8362,24.9033,77200.0
2008-01-17 15:20:00,48.26,48.26,47.76,47.76,222600.0,24.893,24.893,24.6351,24.6351,222600.0
2008-01-17 15:30:00,47.76,47.88,47.63,47.73,376800.0,24.6351,24.697,24.568,24.6196,376800.0
2008-01-17 15:40:00,47.73,47.74,47.53,47.6,237200.0,24.6196,24.6248,24.5164,24.5525,237200.0
2008-01-17 15:50:00,47.62,47.73,47.44,47.5,495000.0,24.5629,24.6196,24.47,24.501,495000.0
2008-01-18 09:30:00,47.96,47.96,47.0,47.0,450400.0,24.7382,24.7382,24.2431,24.2431,450400.0
2008-01-18 09:40:00,47.01,47.37,46.97,47.37,76800.0,24.2482,24.4339,24.2276,24.4339,76800.0
2008-01-18 09:50:00,47.38,47.49,47.19,47.33,111400.0,24.4391,24.4958,24.3411,24.4133,111400.0
2008-01-18 10:00:00,47.33,47.55,47.31,47.43,203400.0,24.4133,24.5267,24.403,24.4649,203400.0
2008-01-18 10:10:00,47.43,47.71,47.43,47.57,192000.0,24.4649,24.6093,24.4649,24.5371,192000.0
2008-01-18 10:20:00,47.52,47.58,47.45,47.56,63000.0,24.5113,24.5422,24.4752,24.5319,63000.0
2008-01-18 10:30:00,47.58,47.71,47.31,47.32,69400.0,24.5422,24.6093,24.403,24.4081,69400.0
2008-01-18 10:40:00,47.29,47.35,47.15,47.16,73000.0,24.3926,24.4236,24.3204,24.3256,73000.0
2008-01-18 10:50:00,47.19,47.29,47.15,47.2,103600.0,24.3411,24.3926,24.3204,24.3462,103600.0
2008-01-18 11:00:00,47.24,47.35,46.96,47.07,100400.0,24.3668,24.4236,24.2224,24.2792,100400.0
2008-01-18 11:10:00,47.05,47.12,46.81,46.88,87800.0,24.2688,24.305,24.1451,24.1812,87800.0
2008-01-18 11:20:00,46.88,47.17,46.74,47.04,69200.0,24.1812,24.3307,24.1089,24.2637,69200.0
2008-01-18 11:30:00,47.06,47.19,46.93,47.04,82600.0,24.274,24.3411,24.2069,24.2637,82600.0
2008-01-18 11:40:00,47.02,47.08,46.8,46.85,101800.0,24.2534,24.2843,24.1399,24.1657,101800.0
2008-01-18 11:50:00,46.87,46.92,46.68,46.78,66000.0,24.176,24.2018,24.078,24.1296,66000.0
2008-01-18 12:00:00,46.77,46.85,46.7,46.72,146600.0,24.1244,24.1657,24.0883,24.0986,146600.0
2008-01-18 12:10:00,46.71,46.79,46.34,46.35,103400.0,24.0935,24.1347,23.9026,23.9078,103400.0
2008-01-18 12:20:00,46.36,46.68,46.26,46.54,107600.0,23.9129,24.078,23.8614,24.0058,107600.0
2008-01-18 12:30:00,46.55,46.78,46.54,46.71,81600.0,24.0109,24.1296,24.0058,24.0935,81600.0
2008-01-18 12:40:00,46.69,46.87,46.67,46.84,57600.0,24.0832,24.176,24.0728,24.1605,57600.0
2008-01-18 12:50:00,46.82,46.85,46.68,46.74,64600.0,24.1502,24.1657,24.078,24.1089,64600.0
2008-01-18 13:00:00,46.74,46.91,46.71,46.83,50600.0,24.1089,24.1966,24.0935,24.1554,50600.0
2008-01-18 13:10:00,46.83,46.86,46.77,46.8,164400.0,24.1554,24.1708,24.1244,24.1399,164400.0
2008-01-18 13:20:00,46.81,46.88,46.76,46.77,106400.0,24.1451,24.1812,24.1193,24.1244,106400.0
2008-01-18 13:30:00,46.8,46.87,46.74,46.77,101400.0,24.1399,24.176,24.1089,24.1244,101400.0
2008-01-18 13:40:00,46.77,47.13,46.75,46.98,77600.0,24.1244,24.3101,24.1141,24.2327,77600.0
2008-01-18 13:50:00,46.98,46.98,46.74,46.82,74800.0,24.2327,24.2327,24.1089,24.1502,74800.0
2008-01-18 14:00:00,46.82,46.94,46.8,46.91,81600.0,24.1502,24.2121,24.1399,24.1966,81600.0
2008-01-18 14:10:00,46.94,47.18,46.91,47.18,83000.0,24.2121,24.3359,24.1966,24.3359,83000.0
2008-01-18 14:20:00,47.18,47.22,47.12,47.19,113600.0,24.3359,24.3565,24.305,24.3411,113600.0
2008-01-18 14:30:00,47.17,47.26,47.1,47.16,173000.0,24.3307,24.3772,24.2946,24.3256,173000.0
2008-01-18 14:40:00,47.17,47.21,47.07,47.1,114600.0,24.3307,24.3514,24.2792,24.2946,114600.0
2008-01-18 14:50:00,47.1,47.18,47.06,47.16,191400.0,24.2946,24.3359,24.274,24.3256,191400.0
2008-01-18 15:00:00,47.18,47.24,47.12,47.2,255600.0,24.3359,24.3668,24.305,24.3462,255600.0
2008-01-18 15:10:00,47.2,47.29,47.04,47.12,404200.0,24.3462,24.3926,24.2637,24.305,404200.0
2008-01-18 15:20:00,47.13,47.15,46.98,47.05,312200.0,24.3101,24.3204,24.2327,24.2688,312200.0
2008-01-18 15:30:00,47.05,47.18,46.99,47.01,241200.0,24.2688,24.3359,24.2379,24.2482,241200.0
2008-01-18 15:40:00,47.0,47.24,46.85,47.22,270000.0,24.2431,24.3668,24.1657,24.3565,270000.0
2008-01-18 15:50:00,47.22,47.22,47.12,47.21,236800.0,24.3565,24.3565,24.305,24.3514,236800.0
2008-01-22 09:30:00,44.85,46.88,42.83,45.35,222800.0,23.1341,24.1812,22.0921,23.392,222800.0
2008-01-22 09:40:00,45.35,45.81,45.09,45.52,250600.0,23.392,23.6292,23.2579,23.4797,250600.0
2008-01-22 09:50:00,45.52,46.02,44.77,44.99,244200.0,23.4797,23.7376,23.0928,23.2063,244200.0
2008-01-22 10:00:00,44.98,45.83,44.84,45.7,142000.0,23.2011,23.6396,23.1289,23.5725,142000.0
2008-01-22 10:10:00,45.63,46.01,45.29,45.99,104800.0,23.5364,23.7324,23.361,23.7221,104800.0
2008-01-22 10:20:00,45.94,46.49,45.91,46.36,112200.0,23.6963,23.98,23.6808,23.9129,112200.0
2008-01-22 10:30:00,46.32,46.4,46.02,46.29,151800.0,23.8923,23.9336,23.7376,23.8768,151800.0
2008-01-22 10:40:00,46.26,46.57,46.17,46.17,173000.0,23.8614,24.0213,23.8149,23.8149,173000.0
2008-01-22 10:50:00,46.14,46.21,45.84,45.84,159400.0,23.7995,23.8356,23.6447,23.6447,159400.0
2008-01-22 11:00:00,45.84,46.19,45.8,46.06,122200.0,23.6447,23.8252,23.6241,23.7582,122200.0
2008-01-22 11:10:00,46.06,46.35,46.01,46.04,218000.0,23.7582,23.9078,23.7324,23.7479,218000.0
2008-01-22 11:20:00,46.04,46.19,45.95,46.06,199000.0,23.7479,23.8252,23.7015,23.7582,199000.0
2008-01-22 11:30:00,46.07,46.1,45.82,45.9,252600.0,23.7634,23.7788,23.6344,23.6757,252600.0
2008-01-22 11:40:00,45.9,45.99,45.88,45.91,169800.0,23.6757,23.7221,23.6653,23.6808,169800.0
2008-01-22 11:50:00,45.9,45.92,45.64,45.8,224400.0,23.6757,23.686,23.5416,23.6241,224400.0
2008-01-22 12:00:00,45.84,46.2,45.79,46.18,123400.0,23.6447,23.8304,23.6189,23.8201,123400.0
2008-01-22 12:10:00,46.18,46.29,45.84,45.93,114600.0,23.8201,23.8768,23.6447,23.6911,114600.0
2008-01-22 12:20:00,45.88,46.21,45.84,46.02,135600.0,23.6653,23.8356,23.6447,23.7376,135600.0
2008-01-22 12:30:00,46.02,46.02,45.78,45.91,114800.0,23.7376,23.7376,23.6138,23.6808,114800.0
2008-01-22 12:40:00,45.91,46.01,45.84,45.88,112400.0,23.6808,23.7324,23.6447,23.6653,112400.0
2008-01-22 12:50:00,45.88,46.0,45.86,45.96,167600.0,23.6653,23.7272,23.655,23.7066,167600.0
2008-01-22 13:00:00,46.0,46.24,45.97,46.04,145200.0,23.7272,23.851,23.7118,23.7479,145200.0
2008-01-22 13:10:00,46.04,46.08,45.82,45.98,95000.0,23.7479,23.7685,23.6344,23.7169,95000.0
2008-01-22 13:20:00,45.97,46.0,45.6,45.76,69800.0,23.7118,23.7272,23.5209,23.6035,69800.0
2008-01-22 13:30:00,45.74,45.76,45.52,45.66,70800.0,23.5931,23.6035,23.4797,23.5519,70800.0
2008-01-22 13:40:00,45.66,45.72,45.49,45.59,87800.0,23.5519,23.5828,23.4642,23.5158,87800.0
2008-01-22 13:50:00,45.59,45.72,45.47,45.57,84400.0,23.5158,23.5828,23.4539,23.5054,84400.0
2008-01-22 14:00:00,45.55,45.66,45.49,45.58,123600.0,23.4951,23.5519,23.4642,23.5106,123600.0
2008-01-22 14:10:00,45.59,45.87,45.49,45.87,62600.0,23.5158,23.6602,23.4642,23.6602,62600.0
2008-01-22 14:20:00,45.88,45.95,45.69,45.73,71400.0,23.6653,23.7015,23.5673,23.588,71400.0
2008-01-22 14:30:00,45.73,45.75,45.46,45.58,83000.0,23.588,23.5983,23.4487,23.5106,83000.0
2008-01-22 14:40:00,45.58,45.83,45.5,45.75,54200.0,23.5106,23.6396,23.4693,23.5983,54200.0
2008-01-22 14:50:00,45.75,45.87,45.6,45.72,41200.0,23.5983,23.6602,23.5209,23.5828,41200.0
2008-01-22 15:00:00,45.72,46.02,45.66,45.92,77600.0,23.5828,23.7376,23.5519,23.686,77600.0
2008-01-22 15:10:00,45.92,45.92,45.64,45.72,144000.0,23.686,23.686,23.5416,23.5828,144000.0
2008-01-22 15:20:00,45.69,45.74,45.62,45.71,107200.0,23.5673,23.5931,23.5312,23.5777,107200.0
2008-01-22 15:30:00,45.71,46.11,45.7,45.99,229800.0,23.5777,23.784,23.5725,23.7221,229800.0
2008-01-22 15:40:00,45.96,46.07,45.85,46.01,172800.0,23.7066,23.7634,23.6499,23.7324,172800.0
2008-01-22 15:50:00,46.05,46.06,45.69,45.85,204600.0,23.753,23.7582,23.5673,23.6499,204600.0
2008-01-23 09:30:00,44.5,45.27,44.5,44.92,222200.0,22.9535,23.3507,22.9535,23.1702,222200.0
2008-01-23 09:40:00,44.91,45.21,44.68,44.99,188400.0,23.165,23.3198,23.0464,23.2063,188400.0
2008-01-23 09:50:00,44.99,45.37,44.88,45.06,203200.0,23.2063,23.4023,23.1495,23.2424,203200.0
2008-01-23 10:00:00,45.06,45.52,44.75,44.85,153000.0,23.2424,23.4797,23.0825,23.1341,153000.0
2008-01-23 10:10:00,44.91,45.33,44.77,45.19,75600.0,23.165,23.3817,23.0928,23.3094,75600.0
2008-01-23 10:20:00,45.2,45.36,45.02,45.27,137400.0,23.3146,23.3971,23.2218,23.3507,137400.0
2008-01-23 10:30:00,45.33,45.38,45.13,45.38,204000.0,23.3817,23.4074,23.2785,23.4074,204000.0
2008-01-23 10:40:00,45.38,45.38,45.07,45.3,236200.0,23.4074,23.4074,23.2475,23.3662,236200.0
2008-01-23 10:50:00,45.29,45.29,44.94,45.21,73200.0,23.361,23.361,23.1805,23.3198,73200.0
2008-01-23 11:00:00,45.2,45.35,45.18,45.24,54400.0,23.3146,23.392,23.3043,23.3352,54400.0
2008-01-23 11:10:00,45.24,45.37,45.18,45.26,55800.0,23.3352,23.4023,23.3043,23.3455,55800.0
2008-01-23 11:20:00,45.29,45.45,45.21,45.24,50000.0,23.361,23.4435,23.3198,23.3352,50000.0
2008-01-23 11:30:00,45.24,45.28,45.0,45.13,71000.0,23.3352,23.3559,23.2114,23.2785,71000.0
2008-01-23 11:40:00,45.15,45.22,44.95,45.04,53600.0,23.2888,23.3249,23.1856,23.2321,53600.0
2008-01-23 11:50:00,45.03,45.2,44.99,45.15,42400.0,23.2269,23.3146,23.2063,23.2888,42400.0
2008-01-23 12:00:00,45.13,45.27,45.11,45.14,44600.0,23.2785,23.3507,23.2682,23.2836,44600.0
2008-01-23 12:10:00,45.2,45.32,45.1,45.32,68600.0,23.3146,23.3765,23.263,23.3765,68600.0
2008-01-23 12:20:00,45.31,45.49,45.29,45.36,48200.0,23.3713,23.4642,23.361,23.3971,48200.0
2008-01-23 12:30:00,45.36,45.39,44.92,44.92,56400.0,23.3971,23.4126,23.1702,23.1702,56400.0
2008-01-23 12:40:00,44.92,45.16,44.8,44.97,84200.0,23.1702,23.294,23.1083,23.196,84200.0
2008-01-23 12:50:00,44.97,45.13,44.93,44.95,53200.0,23.196,23.2785,23.1753,23.1856,53200.0
2008-01-23 13:00:00,44.97,45.3,44.95,45.21,50400.0,23.196,23.3662,23.1856,23.3198,50400.0
2008-01-23 13:10:00,45.2,45.21,44.9,45.17,56600.0,23.3146,23.3198,23.1599,23.2991,56600.0
2008-01-23 13:20:00,45.2,45.49,45.18,45.35,51400.0,23.3146,23.4642,23.3043,23.392,51400.0
2008-01-23 13:30:00,45.34,45.51,45.14,45.36,51000.0,23.3868,23.4745,23.2836,23.3971,51000.0
2008-01-23 13:40:00,45.36,45.77,45.31,45.74,60600.0,23.3971,23.6086,23.3713,23.5931,60600.0
2008-01-23 13:50:00,45.74,45.86,45.57,45.67,49000.0,23.5931,23.655,23.5054,23.557,49000.0
2008-01-23 14:00:00,45.66,45.74,45.47,45.7,39000.0,23.5519,23.5931,23.4539,23.5725,39000.0
2008-01-23 14:10:00,45.67,45.83,45.57,45.58,54000.0,23.557,23.6396,23.5054,23.5106,54000.0
2008-01-23 14:20:00,45.6,45.97,45.6,45.88,136000.0,23.5209,23.7118,23.5209,23.6653,136000.0
2008-01-23 14:30:00,45.88,45.91,45.75,45.79,120400.0,23.6653,23.6808,23.5983,23.6189,120400.0
2008-01-23 14:40:00,45.79,45.8,45.57,45.57,65800.0,23.6189,23.6241,23.5054,23.5054,65800.0
2008-01-23 14:50:00,45.56,45.75,45.42,45.75,58000.0,23.5003,23.5983,23.4281,23.5983,58000.0
2008-01-23 15:00:00,45.75,46.48,45.72,46.48,144600.0,23.5983,23.9748,23.5828,23.9748,144600.0
2008-01-23 15:10:00,46.5,46.72,46.23,46.23,178400.0,23.9851,24.0986,23.8459,23.8459,178400.0
2008-01-23 15:20:00,46.23,46.77,46.23,46.51,121400.0,23.8459,24.1244,23.8459,23.9903,121400.0
2008-01-23 15:30:00,46.51,47.1,46.51,46.99,159400.0,23.9903,24.2946,23.9903,24.2379,159400.0
2008-01-23 15:40:00,46.99,47.15,46.66,47.01,203600.0,24.2379,24.3204,24.0677,24.2482,203600.0
2008-01-23 15:50:00,46.99,47.62,46.95,47.48,264000.0,24.2379,24.5629,24.2173,24.4906,264000.0
2008-01-24 09:30:00,47.52,47.52,46.72,46.97,137000.0,24.5113,24.5113,24.0986,24.2276,137000.0
2008-01-24 09:40:00,46.95,47.2,46.55,46.55,155400.0,24.2173,24.3462,24.0109,24.0109,155400.0
2008-01-24 09:50:00,46.57,46.62,46.13,46.23,141600.0,24.0213,24.047,23.7943,23.8459,141600.0
2008-01-24 10:00:00,46.23,46.42,46.08,46.11,118200.0,23.8459,23.9439,23.7685,23.784,118200.0
2008-01-24 10:10:00,46.12,46.18,46.0,46.11,121600.0,23.7891,23.8201,23.7272,23.784,121600.0
2008-01-24 10:20:00,46.1,46.33,45.99,46.02,90600.0,23.7788,23.8975,23.7221,23.7376,90600.0
2008-01-24 10:30:00,46.01,46.06,45.64,45.94,157000.0,23.7324,23.7582,23.5416,23.6963,157000.0
2008-01-24 10:40:00,45.95,46.03,45.85,45.94,58800.0,23.7015,23.7427,23.6499,23.6963,58800.0
2008-01-24 10:50:00,45.94,46.13,45.87,46.04,52000.0,23.6963,23.7943,23.6602,23.7479,52000.0
2008-01-24 11:00:00,46.01,46.24,45.88,46.24,57600.0,23.7324,23.851,23.6653,23.851,57600.0
2008-01-24 11:10:00,46.24,46.45,46.18,46.4,56000.0,23.851,23.9594,23.8201,23.9336,56000.0
2008-01-24 11:20:00,46.41,46.71,46.38,46.68,81400.0,23.9387,24.0935,23.9233,24.078,81400.0
2008-01-24 11:30:00,46.68,46.83,46.59,46.64,67600.0,24.078,24.1554,24.0316,24.0574,67600.0
2008-01-24 11:40:00,46.64,46.74,46.43,46.48,49400.0,24.0574,24.1089,23.949,23.9748,49400.0
2008-01-24 11:50:00,46.48,46.63,46.41,46.45,36200.0,23.9748,24.0522,23.9387,23.9594,36200.0
2008-01-24 12:00:00,46.42,46.43,46.3,46.32,59400.0,23.9439,23.949,23.882,23.8923,59400.0
2008-01-24 12:10:00,46.35,46.45,46.3,46.41,40800.0,23.9078,23.9594,23.882,23.9387,40800.0
2008-01-24 12:20:00,46.42,46.52,46.36,46.43,37800.0,23.9439,23.9955,23.9129,23.949,37800.0
2008-01-24 12:30:00,46.42,46.43,46.1,46.1,45000.0,23.9439,23.949,23.7788,23.7788,45000.0
2008-01-24 12:40:00,46.14,46.24,46.1,46.24,43200.0,23.7995,23.851,23.7788,23.851,43200.0
2008-01-24 12:50:00,46.21,46.45,46.21,46.42,22200.0,23.8356,23.9594,23.8356,23.9439,22200.0
2008-01-24 13:00:00,46.47,46.47,46.16,46.17,47600.0,23.9697,23.9697,23.8098,23.8149,47600.0
2008-01-24 13:10:00,46.16,46.41,46.15,46.25,49400.0,23.8098,23.9387,23.8046,23.8562,49400.0
2008-01-24 13:20:00,46.27,46.33,46.07,46.08,43400.0,23.8665,23.8975,23.7634,23.7685,43400.0
2008-01-24 13:30:00,46.08,46.27,46.04,46.21,49000.0,23.7685,23.8665,23.7479,23.8356,49000.0
2008-01-24 13:40:00,46.2,46.29,46.14,46.17,35800.0,23.8304,23.8768,23.7995,23.8149,35800.0
2008-01-24 13:50:00,46.15,46.27,46.08,46.11,52000.0,23.8046,23.8665,23.7685,23.784,52000.0
2008-01-24 14:00:00,46.13,46.32,46.07,46.24,37400.0,23.7943,23.8923,23.7634,23.851,37400.0
2008-01-24 14:10:00,46.24,46.38,46.05,46.2,111800.0,23.851,23.9233,23.753,23.8304,111800.0
2008-01-24 14:20:00,46.2,46.47,46.2,46.26,58400.0,23.8304,23.9697,23.8304,23.8614,58400.0
2008-01-24 14:30:00,46.26,46.38,46.19,46.35,44000.0,23.8614,23.9233,23.8252,23.9078,44000.0
2008-01-24 14:40:00,46.37,46.37,45.97,45.99,72400.0,23.9181,23.9181,23.7118,23.7221,72400.0
2008-01-24 14:50:00,46.01,46.1,45.92,46.02,261200.0,23.7324,23.7788,23.686,23.7376,261200.0
2008-01-24 15:00:00,46.03,46.24,46.02,46.23,127800.0,23.7427,23.851,23.7376,23.8459,127800.0
2008-01-24 15:10:00,46.22,46.32,46.16,46.22,150400.0,23.8407,23.8923,23.8098,23.8407,150400.0
2008-01-24 15:20:00,46.19,46.31,46.18,46.21,112600.0,23.8252,23.8871,23.8201,23.8356,112600.0
2008-01-24 15:30:00,46.23,46.27,46.15,46.17,125000.0,23.8459,23.8665,23.8046,23.8149,125000.0
2008-01-24 15:40:00,46.17,46.33,46.1,46.1,147000.0,23.8149,23.8975,23.7788,23.7788,147000.0
2008-01-24 15:50:00,46.1,46.23,46.05,46.18,156200.0,23.7788,23.8459,23.753,23.8201,156200.0
2008-01-25 09:30:00,46.67,46.67,46.1,46.5,122200.0,24.0728,24.0728,23.7788,23.9851,122200.0
2008-01-25 09:40:00,46.47,46.59,46.0,46.19,137400.0,23.9697,24.0316,23.7272,23.8252,137400.0
2008-01-25 09:50:00,46.19,46.95,46.12,46.8,119800.0,23.8252,24.2173,23.7891,24.1399,119800.0
2008-01-25 10:00:00,46.8,46.9,46.59,46.76,158800.0,24.1399,24.1915,24.0316,24.1193,158800.0
2008-01-25 10:10:00,46.78,46.85,46.6,46.68,101000.0,24.1296,24.1657,24.0367,24.078,101000.0
2008-01-25 10:20:00,46.65,46.65,45.98,45.99,120000.0,24.0625,24.0625,23.7169,23.7221,120000.0
2008-01-25 10:30:00,45.99,46.36,45.92,46.23,166800.0,23.7221,23.9129,23.686,23.8459,166800.0
2008-01-25 10:40:00,46.19,46.23,46.02,46.09,104600.0,23.8252,23.8459,23.7376,23.7737,104600.0
2008-01-25 10:50:00,46.08,46.23,46.03,46.12,89600.0,23.7685,23.8459,23.7427,23.7891,89600.0
2008-01-25 11:00:00,46.1,46.44,46.1,46.37,90200.0,23.7788,23.9542,23.7788,23.9181,90200.0
2008-01-25 11:10:00,46.36,46.37,46.13,46.24,58400.0,23.9129,23.9181,23.7943,23.851,58400.0
2008-01-25 11:20:00,46.27,46.27,45.94,46.09,83400.0,23.8665,23.8665,23.6963,23.7737,83400.0
2008-01-25 11:30:00,46.06,46.26,46.06,46.23,45400.0,23.7582,23.8614,23.7582,23.8459,45400.0
2008-01-25 11:40:00,46.21,46.36,46.19,46.29,47000.0,23.8356,23.9129,23.8252,23.8768,47000.0
2008-01-25 11:50:00,46.29,46.3,46.1,46.23,45400.0,23.8768,23.882,23.7788,23.8459,45400.0
2008-01-25 12:00:00,46.25,46.27,46.1,46.13,76800.0,23.8562,23.8665,23.7788,23.7943,76800.0
2008-01-25 12:10:00,46.12,46.24,46.12,46.21,30400.0,23.7891,23.851,23.7891,23.8356,30400.0
2008-01-25 12:20:00,46.18,46.2,46.06,46.09,36800.0,23.8201,23.8304,23.7582,23.7737,36800.0
2008-01-25 12:30:00,46.07,46.19,46.0,46.09,112200.0,23.7634,23.8252,23.7272,23.7737,112200.0
2008-01-25 12:40:00,46.08,46.19,45.99,46.01,50400.0,23.7685,23.8252,23.7221,23.7324,50400.0
2008-01-25 12:50:00,45.99,46.12,45.9,45.95,66400.0,23.7221,23.7891,23.6757,23.7015,66400.0
2008-01-25 13:00:00,45.95,46.09,45.83,46.02,67800.0,23.7015,23.7737,23.6396,23.7376,67800.0
2008-01-25 13:10:00,46.06,46.17,46.03,46.13,36600.0,23.7582,23.8149,23.7427,23.7943,36600.0
2008-01-25 13:20:00,46.13,46.16,45.98,46.06,58800.0,23.7943,23.8098,23.7169,23.7582,58800.0
2008-01-25 13:30:00,46.05,46.09,45.9,46.09,64000.0,23.753,23.7737,23.6757,23.7737,64000.0
2008-01-25 13:40:00,46.08,46.08,45.76,45.81,44600.0,23.7685,23.7685,23.6035,23.6292,44600.0
2008-01-25 13:50:00,45.79,45.8,45.65,45.71,50200.0,23.6189,23.6241,23.5467,23.5777,50200.0
2008-01-25 14:00:00,45.69,45.88,45.68,45.79,60600.0,23.5673,23.6653,23.5622,23.6189,60600.0
2008-01-25 14:10:00,45.77,45.87,45.67,45.72,42800.0,23.6086,23.6602,23.557,23.5828,42800.0
2008-01-25 14:20:00,45.73,45.73,45.46,45.54,157800.0,23.588,23.588,23.4487,23.49,157800.0
2008-01-25 14:30:00,45.56,45.63,45.48,45.56,106400.0,23.5003,23.5364,23.459,23.5003,106400.0
2008-01-25 14:40:00,45.57,45.6,45.42,45.42,87600.0,23.5054,23.5209,23.4281,23.4281,87600.0
2008-01-25 14:50:00,45.42,45.53,45.32,45.5,104600.0,23.4281,23.4848,23.3765,23.4693,104600.0
2008-01-25 15:00:00,45.5,45.62,45.49,45.56,73600.0,23.4693,23.5312,23.4642,23.5003,73600.0
2008-01-25 15:10:00,45.54,45.78,45.51,45.76,112800.0,23.49,23.6138,23.4745,23.6035,112800.0
2008-01-25 15:20:00,45.77,45.97,45.74,45.85,91800.0,23.6086,23.7118,23.5931,23.6499,91800.0
2008-01-25 15:30:00,45.84,45.88,45.61,45.66,86600.0,23.6447,23.6653,23.5261,23.5519,86600.0
2008-01-25 15:40:00,45.67,45.8,45.42,45.45,103400.0,23.557,23.6241,23.4281,23.4435,103400.0
2008-01-25 15:50:00,45.42,45.51,45.29,45.47,215800.0,23.4281,23.4745,23.361,23.4539,215800.0
2008-01-28 09:30:00,45.44,46.27,45.38,45.49,78800.0,23.4384,23.8665,23.4074,23.4642,78800.0
2008-01-28 09:40:00,45.49,45.58,45.19,45.58,105400.0,23.4642,23.5106,23.3094,23.5106,105400.0
2008-01-28 09:50:00,45.62,45.63,45.38,45.56,64000.0,23.5312,23.5364,23.4074,23.5003,64000.0
2008-01-28 10:00:00,45.52,45.75,45.27,45.72,113000.0,23.4797,23.5983,23.3507,23.5828,113000.0
2008-01-28 10:10:00,45.73,45.96,45.7,45.94,89200.0,23.588,23.7066,23.5725,23.6963,89200.0
2008-01-28 10:20:00,45.92,46.29,45.87,46.05,74400.0,23.686,23.8768,23.6602,23.753,74400.0
2008-01-28 10:30:00,46.02,46.05,45.74,45.74,35800.0,23.7376,23.753,23.5931,23.5931,35800.0
2008-01-28 10:40:00,45.74,45.87,45.63,45.67,55000.0,23.5931,23.6602,23.5364,23.557,55000.0
2008-01-28 10:50:00,45.65,45.8,45.59,45.72,53000.0,23.5467,23.6241,23.5158,23.5828,53000.0
2008-01-28 11:00:00,45.71,45.98,45.64,45.96,29000.0,23.5777,23.7169,23.5416,23.7066,29000.0
2008-01-28 11:10:00,45.95,46.02,45.85,45.85,44200.0,23.7015,23.7376,23.6499,23.6499,44200.0
2008-01-28 11:20:00,45.85,46.18,45.85,46.12,52600.0,23.6499,23.8201,23.6499,23.7891,52600.0
2008-01-28 11:30:00,46.12,46.3,46.12,46.24,49000.0,23.7891,23.882,23.7891,23.851,49000.0
2008-01-28 11:40:00,46.21,46.23,46.09,46.15,27200.0,23.8356,23.8459,23.7737,23.8046,27200.0
2008-01-28 11:50:00,46.13,46.16,45.94,45.95,30800.0,23.7943,23.8098,23.6963,23.7015,30800.0
2008-01-28 12:00:00,45.95,46.05,45.9,45.98,20000.0,23.7015,23.753,23.6757,23.7169,20000.0
2008-01-28 12:10:00,45.96,45.99,45.87,45.93,18400.0,23.7066,23.7221,23.6602,23.6911,18400.0
2008-01-28 12:20:00,45.92,45.97,45.86,45.88,18200.0,23.686,23.7118,23.655,23.6653,18200.0
2008-01-28 12:30:00,45.88,45.91,45.74,45.82,28800.0,23.6653,23.6808,23.5931,23.6344,28800.0
2008-01-28 12:40:00,45.8,45.93,45.78,45.89,91200.0,23.6241,23.6911,23.6138,23.6705,91200.0
2008-01-28 12:50:00,45.9,45.98,45.81,45.93,52400.0,23.6757,23.7169,23.6292,23.6911,52400.0
2008-01-28 13:00:00,45.95,46.14,45.88,45.92,78800.0,23.7015,23.7995,23.6653,23.686,78800.0
2008-01-28 13:10:00,45.88,46.02,45.83,45.97,48800.0,23.6653,23.7376,23.6396,23.7118,48800.0
2008-01-28 13:20:00,45.96,46.12,45.92,45.93,68400.0,23.7066,23.7891,23.686,23.6911,68400.0
2008-01-28 13:30:00,45.92,46.06,45.91,46.06,67400.0,23.686,23.7582,23.6808,23.7582,67400.0
2008-01-28 13:40:00,46.06,46.08,45.94,45.95,21800.0,23.7582,23.7685,23.6963,23.7015,21800.0
2008-01-28 13:50:00,45.94,46.04,45.93,45.96,28400.0,23.6963,23.7479,23.6911,23.7066,28400.0
2008-01-28 14:00:00,45.97,46.08,45.94,46.03,35800.0,23.7118,23.7685,23.6963,23.7427,35800.0
2008-01-28 14:10:00,46.04,46.08,45.96,45.99,34400.0,23.7479,23.7685,23.7066,23.7221,34400.0
2008-01-28 14:20:00,45.98,46.05,45.96,45.96,27000.0,23.7169,23.753,23.7066,23.7066,27000.0
2008-01-28 14:30:00,45.98,46.16,45.97,46.11,31200.0,23.7169,23.8098,23.7118,23.784,31200.0
2008-01-28 14:40:00,46.09,46.13,45.94,45.94,26200.0,23.7737,23.7943,23.6963,23.6963,26200.0
2008-01-28 14:50:00,45.94,45.96,45.82,45.95,42800.0,23.6963,23.7066,23.6344,23.7015,42800.0
2008-01-28 15:00:00,45.93,45.95,45.8,45.82,45000.0,23.6911,23.7015,23.6241,23.6344,45000.0
2008-01-28 15:10:00,45.8,45.83,45.6,45.69,90000.0,23.6241,23.6396,23.5209,23.5673,90000.0
2008-01-28 15:20:00,45.71,45.76,45.6,45.7,45400.0,23.5777,23.6035,23.5209,23.5725,45400.0
2008-01-28 15:30:00,45.72,45.84,45.67,45.82,53000.0,23.5828,23.6447,23.557,23.6344,53000.0
2008-01-28 15:40:00,45.82,46.13,45.8,46.04,81200.0,23.6344,23.7943,23.6241,23.7479,81200.0
2008-01-28 15:50:00,46.05,46.08,45.93,46.01,95200.0,23.753,23.7685,23.6911,23.7324,95200.0
2008-01-29 09:30:00,46.35,46.35,45.72,45.89,59400.0,23.9078,23.9078,23.5828,23.6705,59400.0
2008-01-29 09:40:00,45.9,46.33,45.89,46.09,66600.0,23.6757,23.8975,23.6705,23.7737,66600.0
2008-01-29 09:50:00,46.07,46.59,45.94,46.53,62400.0,23.7634,24.0316,23.6963,24.0006,62400.0
2008-01-29 10:00:00,46.53,46.68,46.41,46.49,84000.0,24.0006,24.078,23.9387,23.98,84000.0
2008-01-29 10:10:00,46.57,46.67,46.32,46.32,62600.0,24.0213,24.0728,23.8923,23.8923,62600.0
2008-01-29 10:20:00,46.32,46.44,46.29,46.42,53000.0,23.8923,23.9542,23.8768,23.9439,53000.0
2008-01-29 10:30:00,46.42,46.48,46.31,46.39,35000.0,23.9439,23.9748,23.8871,23.9284,35000.0
2008-01-29 10:40:00,46.37,46.55,46.25,46.47,80400.0,23.9181,24.0109,23.8562,23.9697,80400.0
2008-01-29 10:50:00,46.48,46.59,46.45,46.48,33200.0,23.9748,24.0316,23.9594,23.9748,33200.0
2008-01-29 11:00:00,46.48,46.61,46.47,46.51,49600.0,23.9748,24.0419,23.9697,23.9903,49600.0
2008-01-29 11:10:00,46.49,46.54,46.41,46.45,39600.0,23.98,24.0058,23.9387,23.9594,39600.0
2008-01-29 11:20:00,46.47,46.49,46.24,46.24,58200.0,23.9697,23.98,23.851,23.851,58200.0
2008-01-29 11:30:00,46.25,46.4,46.23,46.4,32800.0,23.8562,23.9336,23.8459,23.9336,32800.0
2008-01-29 11:40:00,46.41,46.42,46.24,46.24,38400.0,23.9387,23.9439,23.851,23.851,38400.0
2008-01-29 11:50:00,46.24,46.33,46.21,46.27,34400.0,23.851,23.8975,23.8356,23.8665,34400.0
2008-01-29 12:00:00,46.24,46.25,46.12,46.22,32200.0,23.851,23.8562,23.7891,23.8407,32200.0
2008-01-29 12:10:00,46.23,46.23,46.06,46.13,34800.0,23.8459,23.8459,23.7582,23.7943,34800.0
2008-01-29 12:20:00,46.12,46.24,45.96,46.0,112400.0,23.7891,23.851,23.7066,23.7272,112400.0
2008-01-29 12:30:00,45.99,46.1,45.94,45.96,90600.0,23.7221,23.7788,23.6963,23.7066,90600.0
2008-01-29 12:40:00,45.98,46.01,45.94,45.98,51000.0,23.7169,23.7324,23.6963,23.7169,51000.0
2008-01-29 12:50:00,46.0,46.02,45.87,45.87,84400.0,23.7272,23.7376,23.6602,23.6602,84400.0
2008-01-29 13:00:00,45.87,45.91,45.8,45.91,61200.0,23.6602,23.6808,23.6241,23.6808,61200.0
2008-01-29 13:10:00,45.92,46.08,45.88,46.0,63800.0,23.686,23.7685,23.6653,23.7272,63800.0
2008-01-29 13:20:00,46.0,46.1,45.99,46.06,36000.0,23.7272,23.7788,23.7221,23.7582,36000.0
2008-01-29 13:30:00,46.06,46.13,46.04,46.1,25800.0,23.7582,23.7943,23.7479,23.7788,25800.0
2008-01-29 13:40:00,46.1,46.1,46.01,46.06,36000.0,23.7788,23.7788,23.7324,23.7582,36000.0
2008-01-29 13:50:00,46.05,46.12,46.01,46.06,48000.0,23.753,23.7891,23.7324,23.7582,48000.0
2008-01-29 14:00:00,46.04,46.07,45.94,45.94,58200.0,23.7479,23.7634,23.6963,23.6963,58200.0
2008-01-29 14:10:00,45.96,45.99,45.88,45.95,48400.0,23.7066,23.7221,23.6653,23.7015,48400.0
2008-01-29 14:20:00,45.95,46.02,45.88,45.98,38600.0,23.7015,23.7376,23.6653,23.7169,38600.0
2008-01-29 14:30:00,46.01,46.35,45.94,45.97,54400.0,23.7324,23.9078,23.6963,23.7118,54400.0
2008-01-29 14:40:00,45.97,46.01,45.92,46.0,43600.0,23.7118,23.7324,23.686,23.7272,43600.0
2008-01-29 14:50:00,46.02,46.09,45.98,46.01,71800.0,23.7376,23.7737,23.7169,23.7324,71800.0
2008-01-29 15:00:00,45.99,46.18,45.97,46.18,47200.0,23.7221,23.8201,23.7118,23.8201,47200.0
2008-01-29 15:10:00,46.17,46.18,46.0,46.01,60000.0,23.8149,23.8201,23.7272,23.7324,60000.0
2008-01-29 15:20:00,46.02,46.09,45.98,46.05,73400.0,23.7376,23.7737,23.7169,23.753,73400.0
2008-01-29 15:30:00,46.05,46.22,46.01,46.21,121000.0,23.753,23.8407,23.7324,23.8356,121000.0
2008-01-29 15:40:00,46.22,46.23,46.02,46.06,127200.0,23.8407,23.8459,23.7376,23.7582,127200.0
2008-01-29 15:50:00,46.05,46.12,45.98,46.02,93600.0,23.753,23.7891,23.7169,23.7376,93600.0
2008-01-30 09:30:00,45.98,46.37,45.72,45.77,92400.0,23.7169,23.9181,23.5828,23.6086,92400.0
2008-01-30 09:40:00,45.76,45.97,45.6,45.69,92000.0,23.6035,23.7118,23.5209,23.5673,92000.0
2008-01-30 09:50:00,45.69,45.73,45.47,45.56,127800.0,23.5673,23.588,23.4539,23.5003,127800.0
2008-01-30 10:00:00,45.57,45.87,45.57,45.86,94400.0,23.5054,23.6602,23.5054,23.655,94400.0
2008-01-30 10:10:00,45.88,45.92,45.63,45.74,67800.0,23.6653,23.686,23.5364,23.5931,67800.0
2008-01-30 10:20:00,45.74,45.9,45.71,45.74,59400.0,23.5931,23.6757,23.5777,23.5931,59400.0
2008-01-30 10:30:00,45.72,45.77,45.68,45.72,61200.0,23.5828,23.6086,23.5622,23.5828,61200.0
2008-01-30 10:40:00,45.71,45.89,45.71,45.79,56800.0,23.5777,23.6705,23.5777,23.6189,56800.0
2008-01-30 10:50:00,45.81,45.97,45.79,45.94,92000.0,23.6292,23.7118,23.6189,23.6963,92000.0
2008-01-30 11:00:00,45.94,46.06,45.92,46.02,155400.0,23.6963,23.7582,23.686,23.7376,155400.0
2008-01-30 11:10:00,46.02,46.16,46.0,46.07,94400.0,23.7376,23.8098,23.7272,23.7634,94400.0
2008-01-30 11:20:00,46.07,46.08,46.01,46.02,70200.0,23.7634,23.7685,23.7324,23.7376,70200.0
2008-01-30 11:30:00,46.01,46.03,45.98,46.02,48000.0,23.7324,23.7427,23.7169,23.7376,48000.0
2008-01-30 11:40:00,46.04,46.04,45.95,45.99,45800.0,23.7479,23.7479,23.7015,23.7221,45800.0
2008-01-30 11:50:00,46.01,46.01,45.89,45.92,93000.0,23.7324,23.7324,23.6705,23.686,93000.0
2008-01-30 12:00:00,45.93,46.02,45.93,45.99,58200.0,23.6911,23.7376,23.6911,23.7221,58200.0
2008-01-30 12:10:00,45.97,46.02,45.92,45.96,52000.0,23.7118,23.7376,23.686,23.7066,52000.0
2008-01-30 12:20:00,45.97,46.0,45.92,45.97,38800.0,23.7118,23.7272,23.686,23.7118,38800.0
2008-01-30 12:30:00,45.99,46.01,45.8,45.91,79800.0,23.7221,23.7324,23.6241,23.6808,79800.0
2008-01-30 12:40:00,45.93,45.95,45.88,45.95,185600.0,23.6911,23.7015,23.6653,23.7015,185600.0
2008-01-30 12:50:00,45.93,45.98,45.91,45.96,41000.0,23.6911,23.7169,23.6808,23.7066,41000.0
2008-01-30 13:00:00,45.97,45.99,45.92,45.94,19400.0,23.7118,23.7221,23.686,23.6963,19400.0
2008-01-30 13:10:00,45.98,45.99,45.94,45.97,13600.0,23.7169,23.7221,23.6963,23.7118,13600.0
2008-01-30 13:20:00,45.97,46.05,45.94,46.01,30000.0,23.7118,23.753,23.6963,23.7324,30000.0
2008-01-30 13:30:00,46.01,46.01,45.92,45.97,27200.0,23.7324,23.7324,23.686,23.7118,27200.0
2008-01-30 13:40:00,45.97,45.98,45.88,45.92,55400.0,23.7118,23.7169,23.6653,23.686,55400.0
2008-01-30 13:50:00,45.93,45.98,45.88,45.94,23200.0,23.6911,23.7169,23.6653,23.6963,23200.0
2008-01-30 14:00:00,45.94,45.99,45.9,45.91,31400.0,23.6963,23.7221,23.6757,23.6808,31400.0
2008-01-30 14:10:00,45.93,46.67,45.87,46.15,198200.0,23.6911,24.0728,23.6602,23.8046,198200.0
2008-01-30 14:20:00,46.17,46.32,46.0,46.16,238600.0,23.8149,23.8923,23.7272,23.8098,238600.0
2008-01-30 14:30:00,46.17,46.26,45.82,46.24,178800.0,23.8149,23.8614,23.6344,23.851,178800.0
2008-01-30 14:40:00,46.27,46.69,46.18,46.63,137400.0,23.8665,24.0832,23.8201,24.0522,137400.0
2008-01-30 14:50:00,46.63,46.74,46.47,46.63,205800.0,24.0522,24.1089,23.9697,24.0522,205800.0
2008-01-30 15:00:00,46.63,46.75,46.44,46.5,154600.0,24.0522,24.1141,23.9542,23.9851,154600.0
2008-01-30 15:10:00,46.48,46.52,45.97,46.04,184400.0,23.9748,23.9955,23.7118,23.7479,184400.0
2008-01-30 15:20:00,46.05,46.29,46.02,46.25,134800.0,23.753,23.8768,23.7376,23.8562,134800.0
2008-01-30 15:30:00,46.27,46.39,46.06,46.21,190800.0,23.8665,23.9284,23.7582,23.8356,190800.0
2008-01-30 15:40:00,46.2,46.32,45.9,46.28,195600.0,23.8304,23.8923,23.6757,23.8717,195600.0
2008-01-30 15:50:00,46.29,46.33,45.82,46.05,351200.0,23.8768,23.8975,23.6344,23.753,351200.0
2008-01-31 09:30:00,45.65,46.13,45.46,45.81,78200.0,23.5467,23.7943,23.4487,23.6292,78200.0
2008-01-31 09:40:00,45.82,45.99,45.66,45.97,79400.0,23.6344,23.7221,23.5519,23.7118,79400.0
2008-01-31 09:50:00,45.95,46.17,45.88,45.95,75400.0,23.7015,23.8149,23.6653,23.7015,75400.0
2008-01-31 10:00:00,45.95,46.33,45.76,46.29,55000.0,23.7015,23.8975,23.6035,23.8768,55000.0
2008-01-31 10:10:00,46.29,46.29,45.91,45.91,62200.0,23.8768,23.8768,23.6808,23.6808,62200.0
2008-01-31 10:20:00,45.94,46.08,45.91,46.04,42600.0,23.6963,23.7685,23.6808,23.7479,42600.0
2008-01-31 10:30:00,45.99,46.06,45.88,45.94,150800.0,23.7221,23.7582,23.6653,23.6963,150800.0
2008-01-31 10:40:00,45.94,46.02,45.93,46.02,26200.0,23.6963,23.7376,23.6911,23.7376,26200.0
2008-01-31 10:50:00,45.99,46.34,45.95,46.33,64600.0,23.7221,23.9026,23.7015,23.8975,64600.0
2008-01-31 11:00:00,46.35,46.44,46.02,46.02,50400.0,23.9078,23.9542,23.7376,23.7376,50400.0
2008-01-31 11:10:00,46.03,46.29,46.02,46.26,35200.0,23.7427,23.8768,23.7376,23.8614,35200.0
2008-01-31 11:20:00,46.27,46.56,46.15,46.52,54800.0,23.8665,24.0161,23.8046,23.9955,54800.0
2008-01-31 11:30:00,46.51,46.55,46.27,46.32,45600.0,23.9903,24.0109,23.8665,23.8923,45600.0
2008-01-31 11:40:00,46.32,46.57,46.31,46.57,64000.0,23.8923,24.0213,23.8871,24.0213,64000.0
2008-01-31 11:50:00,46.58,46.84,46.52,46.6,184200.0,24.0264,24.1605,23.9955,24.0367,184200.0
2008-01-31 12:00:00,46.62,46.68,46.51,46.67,86600.0,24.047,24.078,23.9903,24.0728,86600.0
2008-01-31 12:10:00,46.69,46.69,46.44,46.48,62000.0,24.0832,24.0832,23.9542,23.9748,62000.0
2008-01-31 12:20:00,46.48,46.59,46.41,46.51,64600.0,23.9748,24.0316,23.9387,23.9903,64600.0
2008-01-31 12:30:00,46.51,46.64,46.47,46.54,49400.0,23.9903,24.0574,23.9697,24.0058,49400.0
2008-01-31 12:40:00,46.57,46.6,46.42,46.43,29200.0,24.0213,24.0367,23.9439,23.949,29200.0
2008-01-31 12:50:00,46.43,46.48,46.24,46.48,52600.0,23.949,23.9748,23.851,23.9748,52600.0
2008-01-31 13:00:00,46.48,46.48,46.27,46.38,52200.0,23.9748,23.9748,23.8665,23.9233,52200.0
2008-01-31 13:10:00,46.42,46.61,46.4,46.55,52800.0,23.9439,24.0419,23.9336,24.0109,52800.0
2008-01-31 13:20:00,46.55,46.74,46.45,46.65,59000.0,24.0109,24.1089,23.9594,24.0625,59000.0
2008-01-31 13:30:00,46.65,46.73,46.57,46.6,49000.0,24.0625,24.1038,24.0213,24.0367,49000.0
2008-01-31 13:40:00,46.59,46.73,46.54,46.71,48200.0,24.0316,24.1038,24.0058,24.0935,48200.0
2008-01-31 13:50:00,46.72,46.76,46.64,46.72,53400.0,24.0986,24.1193,24.0574,24.0986,53400.0
2008-01-31 14:00:00,46.71,46.72,46.58,46.62,72400.0,24.0935,24.0986,24.0264,24.047,72400.0
2008-01-31 14:10:00,46.62,46.79,46.59,46.77,78600.0,24.047,24.1347,24.0316,24.1244,78600.0
2008-01-31 14:20:00,46.77,46.82,46.58,46.68,78400.0,24.1244,24.1502,24.0264,24.078,78400.0
2008-01-31 14:30:00,46.67,46.79,46.6,46.61,136400.0,24.0728,24.1347,24.0367,24.0419,136400.0
2008-01-31 14:40:00,46.6,46.85,46.56,46.82,90400.0,24.0367,24.1657,24.0161,24.1502,90400.0
2008-01-31 14:50:00,46.82,46.89,46.59,46.88,117800.0,24.1502,24.1863,24.0316,24.1812,117800.0
2008-01-31 15:00:00,46.9,47.12,46.77,47.08,105600.0,24.1915,24.305,24.1244,24.2843,105600.0
2008-01-31 15:10:00,47.09,47.21,47.05,47.1,88400.0,24.2895,24.3514,24.2688,24.2946,88400.0
2008-01-31 15:20:00,47.13,47.49,47.13,47.4,143000.0,24.3101,24.4958,24.3101,24.4494,143000.0
2008-01-31 15:30:00,47.39,47.48,47.27,47.44,155400.0,24.4442,24.4906,24.3823,24.47,155400.0
2008-01-31 15:40:00,47.48,48.02,47.46,47.88,492000.0,24.4906,24.7692,24.4803,24.697,492000.0
2008-01-31 15:50:00,47.87,48.06,47.45,47.65,340200.0,24.6918,24.7898,24.4752,24.5783,340200.0
2008-02-01 09:30:00,48.21,48.49,47.66,48.0,196800.0,24.8672,25.0116,24.5835,24.7589,196800.0
2008-02-01 09:40:00,48.08,48.37,47.77,48.36,72000.0,24.8001,24.9497,24.6402,24.9446,72000.0
2008-02-01 09:50:00,48.35,48.35,48.14,48.23,52800.0,24.9394,24.9394,24.8311,24.8775,52800.0
2008-02-01 10:00:00,48.21,48.55,48.1,48.15,86600.0,24.8672,25.0426,24.8104,24.8362,86600.0
2008-02-01 10:10:00,48.15,48.21,47.89,47.92,65600.0,24.8362,24.8672,24.7021,24.7176,65600.0
2008-02-01 10:20:00,47.95,48.24,47.9,48.2,107600.0,24.7331,24.8827,24.7073,24.862,107600.0
2008-02-01 10:30:00,48.18,48.18,47.6,47.6,84000.0,24.8517,24.8517,24.5525,24.5525,84000.0
2008-02-01 10:40:00,47.6,47.82,47.53,47.69,75000.0,24.5525,24.666,24.5164,24.599,75000.0
2008-02-01 10:50:00,47.65,47.8,47.62,47.66,51200.0,24.5783,24.6557,24.5629,24.5835,51200.0
2008-02-01 11:00:00,47.63,47.7,47.45,47.51,81400.0,24.568,24.6041,24.4752,24.5061,81400.0
2008-02-01 11:10:00,47.48,47.66,47.4,47.53,65400.0,24.4906,24.5835,24.4494,24.5164,65400.0
2008-02-01 11:20:00,47.53,47.75,47.53,47.7,51800.0,24.5164,24.6299,24.5164,24.6041,51800.0
2008-02-01 11:30:00,47.69,47.88,47.67,47.88,57800.0,24.599,24.697,24.5886,24.697,57800.0
2008-02-01 11:40:00,47.86,48.18,47.85,48.17,79200.0,24.6867,24.8517,24.6815,24.8466,79200.0
2008-02-01 11:50:00,48.2,48.45,48.18,48.4,87800.0,24.862,24.991,24.8517,24.9652,87800.0
2008-02-01 12:00:00,48.4,48.43,48.23,48.23,69000.0,24.9652,24.9807,24.8775,24.8775,69000.0
2008-02-01 12:10:00,48.22,48.24,47.99,48.02,89800.0,24.8723,24.8827,24.7537,24.7692,89800.0
2008-02-01 12:20:00,48.02,48.04,47.9,47.93,86800.0,24.7692,24.7795,24.7073,24.7228,86800.0
2008-02-01 12:30:00,47.93,47.95,47.79,47.81,49800.0,24.7228,24.7331,24.6505,24.6609,49800.0
2008-02-01 12:40:00,47.79,47.86,47.59,47.62,98000.0,24.6505,24.6867,24.5474,24.5629,98000.0
2008-02-01 12:50:00,47.6,47.65,47.5,47.63,81400.0,24.5525,24.5783,24.501,24.568,81400.0
2008-02-01 13:00:00,47.64,47.81,47.59,47.81,43200.0,24.5732,24.6609,24.5474,24.6609,43200.0
2008-02-01 13:10:00,47.79,47.89,47.73,47.82,66000.0,24.6505,24.7021,24.6196,24.666,66000.0
2008-02-01 13:20:00,47.81,47.87,47.8,47.83,25200.0,24.6609,24.6918,24.6557,24.6712,25200.0
2008-02-01 13:30:00,47.85,47.98,47.82,47.9,54000.0,24.6815,24.7485,24.666,24.7073,54000.0
2008-02-01 13:40:00,47.88,47.93,47.84,47.88,41400.0,24.697,24.7228,24.6763,24.697,41400.0
2008-02-01 13:50:00,47.92,47.92,47.7,47.73,39000.0,24.7176,24.7176,24.6041,24.6196,39000.0
2008-02-01 14:00:00,47.73,47.85,47.7,47.84,45200.0,24.6196,24.6815,24.6041,24.6763,45200.0
2008-02-01 14:10:00,47.84,47.91,47.81,47.88,39000.0,24.6763,24.7124,24.6609,24.697,39000.0
2008-02-01 14:20:00,47.91,47.93,47.87,47.87,68200.0,24.7124,24.7228,24.6918,24.6918,68200.0
2008-02-01 14:30:00,47.85,47.91,47.77,47.81,103800.0,24.6815,24.7124,24.6402,24.6609,103800.0
2008-02-01 14:40:00,47.8,47.83,47.73,47.78,65400.0,24.6557,24.6712,24.6196,24.6454,65400.0
2008-02-01 14:50:00,47.79,47.84,47.71,47.76,73400.0,24.6505,24.6763,24.6093,24.6351,73400.0
2008-02-01 15:00:00,47.74,47.85,47.68,47.74,158800.0,24.6248,24.6815,24.5938,24.6248,158800.0
2008-02-01 15:10:00,47.77,47.83,47.7,47.76,79000.0,24.6402,24.6712,24.6041,24.6351,79000.0
2008-02-01 15:20:00,47.75,47.75,47.38,47.68,164200.0,24.6299,24.6299,24.4391,24.5938,164200.0
2008-02-01 15:30:00,47.69,47.77,47.66,47.7,166600.0,24.599,24.6402,24.5835,24.6041,166600.0
2008-02-01 15:40:00,47.7,47.8,47.7,47.77,117800.0,24.6041,24.6557,24.6041,24.6402,117800.0
2008-02-01 15:50:00,47.77,47.81,47.65,47.77,130200.0,24.6402,24.6609,24.5783,24.6402,130200.0
2008-02-04 09:30:00,47.93,48.5,47.43,47.8,114200.0,24.7228,25.0168,24.4649,24.6557,114200.0
2008-02-04 09:40:00,47.74,47.94,47.57,47.9,72800.0,24.6248,24.7279,24.5371,24.7073,72800.0
2008-02-04 09:50:00,47.91,47.93,47.8,47.9,112600.0,24.7124,24.7228,24.6557,24.7073,112600.0
2008-02-04 10:00:00,47.88,47.93,47.8,47.88,115800.0,24.697,24.7228,24.6557,24.697,115800.0
2008-02-04 10:10:00,47.87,48.04,47.86,47.99,96600.0,24.6918,24.7795,24.6867,24.7537,96600.0
2008-02-04 10:20:00,47.99,48.08,47.95,48.02,58000.0,24.7537,24.8001,24.7331,24.7692,58000.0
2008-02-04 10:30:00,48.01,48.12,47.87,48.1,59800.0,24.764,24.8208,24.6918,24.8104,59800.0
2008-02-04 10:40:00,48.1,48.24,48.08,48.24,34600.0,24.8104,24.8827,24.8001,24.8827,34600.0
2008-02-04 10:50:00,48.25,48.48,48.04,48.09,69000.0,24.8878,25.0065,24.7795,24.8053,69000.0
2008-02-04 11:00:00,48.08,48.12,47.93,48.1,101400.0,24.8001,24.8208,24.7228,24.8104,101400.0
2008-02-04 11:10:00,48.08,48.22,48.02,48.2,44600.0,24.8001,24.8723,24.7692,24.862,44600.0
2008-02-04 11:20:00,48.18,48.23,48.13,48.21,25400.0,24.8517,24.8775,24.8259,24.8672,25400.0
2008-02-04 11:30:00,48.22,48.32,48.2,48.24,28200.0,24.8723,24.9239,24.862,24.8827,28200.0
2008-02-04 11:40:00,48.26,48.26,48.19,48.23,22000.0,24.893,24.893,24.8569,24.8775,22000.0
2008-02-04 11:50:00,48.24,48.34,48.23,48.24,48000.0,24.8827,24.9342,24.8775,24.8827,48000.0
2008-02-04 12:00:00,48.25,48.35,48.21,48.35,46400.0,24.8878,24.9394,24.8672,24.9394,46400.0
2008-02-04 12:10:00,48.32,48.49,48.29,48.49,29600.0,24.9239,25.0116,24.9084,25.0116,29600.0
2008-02-04 12:20:00,48.47,48.48,48.4,48.43,48000.0,25.0013,25.0065,24.9652,24.9807,48000.0
2008-02-04 12:30:00,48.43,48.51,48.41,48.46,29800.0,24.9807,25.0219,24.9703,24.9961,29800.0
2008-02-04 12:40:00,48.45,48.49,48.44,48.47,28200.0,24.991,25.0116,24.9858,25.0013,28200.0
2008-02-04 12:50:00,48.48,48.49,48.46,48.47,28400.0,25.0065,25.0116,24.9961,25.0013,28400.0
2008-02-04 13:00:00,48.49,48.49,48.33,48.35,36400.0,25.0116,25.0116,24.9291,24.9394,36400.0
2008-02-04 13:10:00,48.35,48.43,48.31,48.43,33400.0,24.9394,24.9807,24.9188,24.9807,33400.0
2008-02-04 13:20:00,48.42,48.48,48.41,48.48,36600.0,24.9755,25.0065,24.9703,25.0065,36600.0
2008-02-04 13:30:00,48.46,48.56,48.46,48.52,37400.0,24.9961,25.0477,24.9961,25.0271,37400.0
2008-02-04 13:40:00,48.53,48.58,48.49,48.49,27400.0,25.0322,25.058,25.0116,25.0116,27400.0
2008-02-04 13:50:00,48.48,48.5,48.46,48.49,23000.0,25.0065,25.0168,24.9961,25.0116,23000.0
2008-02-04 14:00:00,48.48,48.67,48.45,48.6,45600.0,25.0065,25.1045,24.991,25.0683,45600.0
2008-02-04 14:10:00,48.6,48.61,48.52,48.58,24800.0,25.0683,25.0735,25.0271,25.058,24800.0
2008-02-04 14:20:00,48.59,48.69,48.56,48.59,31800.0,25.0632,25.1148,25.0477,25.0632,31800.0
2008-02-04 14:30:00,48.58,48.65,48.44,48.48,54400.0,25.058,25.0941,24.9858,25.0065,54400.0
2008-02-04 14:40:00,48.48,48.65,48.45,48.63,118600.0,25.0065,25.0941,24.991,25.0838,118600.0
2008-02-04 14:50:00,48.63,48.63,48.46,48.52,81000.0,25.0838,25.0838,24.9961,25.0271,81000.0
2008-02-04 15:00:00,48.51,48.55,48.46,48.46,77000.0,25.0219,25.0426,24.9961,24.9961,77000.0
2008-02-04 15:10:00,48.47,48.47,48.33,48.41,69800.0,25.0013,25.0013,24.9291,24.9703,69800.0
2008-02-04 15:20:00,48.41,48.44,48.32,48.35,105800.0,24.9703,24.9858,24.9239,24.9394,105800.0
2008-02-04 15:30:00,48.34,48.45,48.34,48.37,130200.0,24.9342,24.991,24.9342,24.9497,130200.0
2008-02-04 15:40:00,48.37,48.38,48.14,48.15,207400.0,24.9497,24.9549,24.8311,24.8362,207400.0
2008-02-04 15:50:00,48.14,48.2,48.04,48.19,166400.0,24.8311,24.862,24.7795,24.8569,166400.0
2008-02-05 09:30:00,47.34,47.9,47.34,47.51,123400.0,24.4184,24.7073,24.4184,24.5061,123400.0
2008-02-05 09:40:00,47.48,47.52,47.17,47.22,55400.0,24.4906,24.5113,24.3307,24.3565,55400.0
2008-02-05 09:50:00,47.22,47.68,47.2,47.52,78400.0,24.3565,24.5938,24.3462,24.5113,78400.0
2008-02-05 10:00:00,47.49,47.56,47.07,47.11,57200.0,24.4958,24.5319,24.2792,24.2998,57200.0
2008-02-05 10:10:00,47.08,47.22,46.85,46.92,69400.0,24.2843,24.3565,24.1657,24.2018,69400.0
2008-02-05 10:20:00,46.92,47.06,46.78,47.02,72900.0,24.2018,24.274,24.1296,24.2534,72900.0
2008-02-05 10:30:00,47.01,47.13,46.8,46.87,59100.0,24.2482,24.3101,24.1399,24.176,59100.0
2008-02-05 10:40:00,46.89,46.95,46.79,46.86,56200.0,24.1863,24.2173,24.1347,24.1708,56200.0
2008-02-05 10:50:00,46.9,46.93,46.76,46.84,50900.0,24.1915,24.2069,24.1193,24.1605,50900.0
2008-02-05 11:00:00,46.88,46.89,46.72,46.88,71100.0,24.1812,24.1863,24.0986,24.1812,71100.0
2008-02-05 11:10:00,46.85,46.92,46.76,46.87,32300.0,24.1657,24.2018,24.1193,24.176,32300.0
2008-02-05 11:20:00,46.85,46.96,46.8,46.9,39100.0,24.1657,24.2224,24.1399,24.1915,39100.0
2008-02-05 11:30:00,46.9,47.06,46.85,46.98,46000.0,24.1915,24.274,24.1657,24.2327,46000.0
2008-02-05 11:40:00,46.99,47.0,46.81,46.99,58500.0,24.2379,24.2431,24.1451,24.2379,58500.0
2008-02-05 11:50:00,46.98,47.0,46.82,46.83,43800.0,24.2327,24.2431,24.1502,24.1554,43800.0
2008-02-05 12:00:00,46.84,46.94,46.75,46.76,37500.0,24.1605,24.2121,24.1141,24.1193,37500.0
2008-02-05 12:10:00,46.76,46.82,46.68,46.69,49700.0,24.1193,24.1502,24.078,24.0832,49700.0
2008-02-05 12:20:00,46.68,46.69,46.43,46.46,48700.0,24.078,24.0832,23.949,23.9645,48700.0
2008-02-05 12:30:00,46.44,46.56,46.3,46.4,48000.0,23.9542,24.0161,23.882,23.9336,48000.0
2008-02-05 12:40:00,46.39,46.5,46.2,46.28,85800.0,23.9284,23.9851,23.8304,23.8717,85800.0
2008-02-05 12:50:00,46.3,46.39,46.26,46.3,31300.0,23.882,23.9284,23.8614,23.882,31300.0
2008-02-05 13:00:00,46.3,46.44,46.28,46.34,59900.0,23.882,23.9542,23.8717,23.9026,59900.0
2008-02-05 13:10:00,46.34,46.34,46.16,46.25,38700.0,23.9026,23.9026,23.8098,23.8562,38700.0
2008-02-05 13:20:00,46.24,46.29,46.15,46.16,28500.0,23.851,23.8768,23.8046,23.8098,28500.0
2008-02-05 13:30:00,46.18,46.23,46.01,46.14,42500.0,23.8201,23.8459,23.7324,23.7995,42500.0
2008-02-05 13:40:00,46.13,46.14,45.98,46.08,81400.0,23.7943,23.7995,23.7169,23.7685,81400.0
2008-02-05 13:50:00,46.08,46.11,46.01,46.05,37500.0,23.7685,23.784,23.7324,23.753,37500.0
2008-02-05 14:00:00,46.04,46.04,45.96,45.98,48900.0,23.7479,23.7479,23.7066,23.7169,48900.0
2008-02-05 14:10:00,45.99,46.13,45.97,46.1,57700.0,23.7221,23.7943,23.7118,23.7788,57700.0
2008-02-05 14:20:00,46.1,46.13,45.93,45.94,56100.0,23.7788,23.7943,23.6911,23.6963,56100.0
2008-02-05 14:30:00,45.94,46.12,45.94,46.08,59300.0,23.6963,23.7891,23.6963,23.7685,59300.0
2008-02-05 14:40:00,46.08,46.12,45.96,46.01,52800.0,23.7685,23.7891,23.7066,23.7324,52800.0
2008-02-05 14:50:00,46.01,46.04,45.95,45.96,55600.0,23.7324,23.7479,23.7015,23.7066,55600.0
2008-02-05 15:00:00,45.96,45.96,45.8,45.81,69500.0,23.7066,23.7066,23.6241,23.6292,69500.0
2008-02-05 15:10:00,45.81,45.85,45.75,45.83,68500.0,23.6292,23.6499,23.5983,23.6396,68500.0
2008-02-05 15:20:00,45.84,45.87,45.62,45.68,120800.0,23.6447,23.6602,23.5312,23.5622,120800.0
2008-02-05 15:30:00,45.67,45.91,45.66,45.84,138700.0,23.557,23.6808,23.5519,23.6447,138700.0
2008-02-05 15:40:00,45.84,45.84,45.49,45.55,217800.0,23.6447,23.6447,23.4642,23.4951,217800.0
2008-02-05 15:50:00,45.56,45.78,45.55,45.74,293600.0,23.5003,23.6138,23.4951,23.5931,293600.0
2008-02-06 09:30:00,46.11,46.77,45.89,46.65,91200.0,23.784,24.1244,23.6705,24.0625,91200.0
2008-02-06 09:40:00,46.66,46.72,46.54,46.56,75700.0,24.0677,24.0986,24.0058,24.0161,75700.0
2008-02-06 09:50:00,46.53,46.56,46.22,46.24,66800.0,24.0006,24.0161,23.8407,23.851,66800.0
2008-02-06 10:00:00,46.24,46.4,46.09,46.11,52400.0,23.851,23.9336,23.7737,23.784,52400.0
2008-02-06 10:10:00,46.13,46.21,45.89,46.05,50600.0,23.7943,23.8356,23.6705,23.753,50600.0
2008-02-06 10:20:00,46.1,46.25,46.09,46.21,28700.0,23.7788,23.8562,23.7737,23.8356,28700.0
2008-02-06 10:30:00,46.21,46.29,46.01,46.07,53200.0,23.8356,23.8768,23.7324,23.7634,53200.0
2008-02-06 10:40:00,46.06,46.39,46.05,46.31,48700.0,23.7582,23.9284,23.753,23.8871,48700.0
2008-02-06 10:50:00,46.32,46.44,46.27,46.4,29200.0,23.8923,23.9542,23.8665,23.9336,29200.0
2008-02-06 11:00:00,46.4,46.5,46.35,46.36,43900.0,23.9336,23.9851,23.9078,23.9129,43900.0
2008-02-06 11:10:00,46.36,46.64,46.31,46.54,53500.0,23.9129,24.0574,23.8871,24.0058,53500.0
2008-02-06 11:20:00,46.53,46.59,46.47,46.52,34200.0,24.0006,24.0316,23.9697,23.9955,34200.0
2008-02-06 11:30:00,46.53,46.57,46.35,46.41,24200.0,24.0006,24.0213,23.9078,23.9387,24200.0
2008-02-06 11:40:00,46.4,46.41,46.3,46.32,18000.0,23.9336,23.9387,23.882,23.8923,18000.0
2008-02-06 11:50:00,46.32,46.34,46.25,46.26,21700.0,23.8923,23.9026,23.8562,23.8614,21700.0
2008-02-06 12:00:00,46.25,46.26,46.18,46.18,25800.0,23.8562,23.8614,23.8201,23.8201,25800.0
2008-02-06 12:10:00,46.19,46.2,46.1,46.12,28400.0,23.8252,23.8304,23.7788,23.7891,28400.0
2008-02-06 12:20:00,46.1,46.15,46.08,46.11,19100.0,23.7788,23.8046,23.7685,23.784,19100.0
2008-02-06 12:30:00,46.11,46.17,46.1,46.15,26500.0,23.784,23.8149,23.7788,23.8046,26500.0
2008-02-06 12:40:00,46.15,46.16,46.09,46.09,30200.0,23.8046,23.8098,23.7737,23.7737,30200.0
2008-02-06 12:50:00,46.09,46.14,46.06,46.11,18300.0,23.7737,23.7995,23.7582,23.784,18300.0
2008-02-06 13:00:00,46.1,46.16,46.08,46.13,23000.0,23.7788,23.8098,23.7685,23.7943,23000.0
2008-02-06 13:10:00,46.12,46.13,46.08,46.1,32400.0,23.7891,23.7943,23.7685,23.7788,32400.0
2008-02-06 13:20:00,46.1,46.13,46.03,46.04,25000.0,23.7788,23.7943,23.7427,23.7479,25000.0
2008-02-06 13:30:00,46.04,46.05,45.92,45.92,33200.0,23.7479,23.753,23.686,23.686,33200.0
2008-02-06 13:40:00,45.92,45.96,45.9,45.92,26200.0,23.686,23.7066,23.6757,23.686,26200.0
2008-02-06 13:50:00,45.91,45.97,45.77,45.77,28700.0,23.6808,23.7118,23.6086,23.6086,28700.0
2008-02-06 14:00:00,45.78,45.91,45.78,45.89,33600.0,23.6138,23.6808,23.6138,23.6705,33600.0
2008-02-06 14:10:00,45.93,45.93,45.7,45.73,60300.0,23.6911,23.6911,23.5725,23.588,60300.0
2008-02-06 14:20:00,45.75,45.78,45.68,45.7,30200.0,23.5983,23.6138,23.5622,23.5725,30200.0
2008-02-06 14:30:00,45.7,45.78,45.67,45.77,47200.0,23.5725,23.6138,23.557,23.6086,47200.0
2008-02-06 14:40:00,45.77,45.81,45.68,45.81,70800.0,23.6086,23.6292,23.5622,23.6292,70800.0
2008-02-06 14:50:00,45.81,45.86,45.76,45.86,71100.0,23.6292,23.655,23.6035,23.655,71100.0
2008-02-06 15:00:00,45.86,45.98,45.84,45.92,57100.0,23.655,23.7169,23.6447,23.686,57100.0
2008-02-06 15:10:00,45.92,45.93,45.65,45.76,57900.0,23.686,23.6911,23.5467,23.6035,57900.0
2008-02-06 15:20:00,45.75,45.81,45.65,45.78,57500.0,23.5983,23.6292,23.5467,23.6138,57500.0
2008-02-06 15:30:00,45.76,45.8,45.59,45.71,54300.0,23.6035,23.6241,23.5158,23.5777,54300.0
2008-02-06 15:40:00,45.71,45.72,45.55,45.64,48500.0,23.5777,23.5828,23.4951,23.5416,48500.0
2008-02-06 15:50:00,45.63,45.78,45.51,45.77,116100.0,23.5364,23.6138,23.4745,23.6086,116100.0
2008-02-07 09:30:00,45.45,45.74,45.25,45.63,218600.0,23.4435,23.5931,23.3404,23.5364,218600.0
2008-02-07 09:40:00,45.61,45.68,45.31,45.44,157800.0,23.5261,23.5622,23.3713,23.4384,157800.0
2008-02-07 09:50:00,45.43,45.54,45.26,45.43,43400.0,23.4332,23.49,23.3455,23.4332,43400.0
2008-02-07 10:00:00,45.41,45.63,45.29,45.51,69200.0,23.4229,23.5364,23.361,23.4745,69200.0
2008-02-07 10:10:00,45.51,45.77,45.45,45.6,82900.0,23.4745,23.6086,23.4435,23.5209,82900.0
2008-02-07 10:20:00,45.63,45.7,45.46,45.51,63000.0,23.5364,23.5725,23.4487,23.4745,63000.0
2008-02-07 10:30:00,45.5,45.67,45.48,45.57,50600.0,23.4693,23.557,23.459,23.5054,50600.0
2008-02-07 10:40:00,45.58,45.63,45.5,45.51,38200.0,23.5106,23.5364,23.4693,23.4745,38200.0
2008-02-07 10:50:00,45.5,45.56,45.46,45.53,37400.0,23.4693,23.5003,23.4487,23.4848,37400.0
2008-02-07 11:00:00,45.55,45.61,45.4,45.43,30300.0,23.4951,23.5261,23.4178,23.4332,30300.0
2008-02-07 11:10:00,45.42,45.43,45.27,45.32,24000.0,23.4281,23.4332,23.3507,23.3765,24000.0
2008-02-07 11:20:00,45.33,45.5,45.33,45.43,18600.0,23.3817,23.4693,23.3817,23.4332,18600.0
2008-02-07 11:30:00,45.44,45.5,45.37,45.5,20200.0,23.4384,23.4693,23.4023,23.4693,20200.0
2008-02-07 11:40:00,45.48,45.54,45.42,45.49,24400.0,23.459,23.49,23.4281,23.4642,24400.0
2008-02-07 11:50:00,45.49,45.53,45.41,45.43,19400.0,23.4642,23.4848,23.4229,23.4332,19400.0
2008-02-07 12:00:00,45.43,45.47,45.27,45.29,25200.0,23.4332,23.4539,23.3507,23.361,25200.0
2008-02-07 12:10:00,45.31,45.32,45.25,45.28,18300.0,23.3713,23.3765,23.3404,23.3559,18300.0
2008-02-07 12:20:00,45.29,45.38,45.23,45.29,26600.0,23.361,23.4074,23.3301,23.361,26600.0
2008-02-07 12:30:00,45.3,45.56,45.28,45.55,68300.0,23.3662,23.5003,23.3559,23.4951,68300.0
2008-02-07 12:40:00,45.56,45.56,45.44,45.55,29600.0,23.5003,23.5003,23.4384,23.4951,29600.0
2008-02-07 12:50:00,45.54,45.76,45.5,45.7,48500.0,23.49,23.6035,23.4693,23.5725,48500.0
2008-02-07 13:00:00,45.7,45.72,45.6,45.65,35500.0,23.5725,23.5828,23.5209,23.5467,35500.0
2008-02-07 13:10:00,45.66,45.68,45.59,45.68,27900.0,23.5519,23.5622,23.5158,23.5622,27900.0
2008-02-07 13:20:00,45.67,45.72,45.62,45.7,27500.0,23.557,23.5828,23.5312,23.5725,27500.0
2008-02-07 13:30:00,45.71,45.84,45.66,45.79,33600.0,23.5777,23.6447,23.5519,23.6189,33600.0
2008-02-07 13:40:00,45.78,45.88,45.78,45.85,27400.0,23.6138,23.6653,23.6138,23.6499,27400.0
2008-02-07 13:50:00,45.85,46.03,45.84,46.0,49200.0,23.6499,23.7427,23.6447,23.7272,49200.0
2008-02-07 14:00:00,46.0,46.23,46.0,46.13,82600.0,23.7272,23.8459,23.7272,23.7943,82600.0
2008-02-07 14:10:00,46.13,46.15,45.89,46.0,72700.0,23.7943,23.8046,23.6705,23.7272,72700.0
2008-02-07 14:20:00,45.99,46.07,45.83,46.01,69000.0,23.7221,23.7634,23.6396,23.7324,69000.0
2008-02-07 14:30:00,46.01,46.01,45.61,45.65,47100.0,23.7324,23.7324,23.5261,23.5467,47100.0
2008-02-07 14:40:00,45.65,45.71,45.56,45.69,44100.0,23.5467,23.5777,23.5003,23.5673,44100.0
2008-02-07 14:50:00,45.68,45.8,45.64,45.67,30500.0,23.5622,23.6241,23.5416,23.557,30500.0
2008-02-07 15:00:00,45.66,45.67,45.36,45.38,55600.0,23.5519,23.557,23.3971,23.4074,55600.0
2008-02-07 15:10:00,45.38,45.57,45.37,45.54,51900.0,23.4074,23.5054,23.4023,23.49,51900.0
2008-02-07 15:20:00,45.56,45.77,45.51,45.66,49000.0,23.5003,23.6086,23.4745,23.5519,49000.0
2008-02-07 15:30:00,45.69,45.81,45.69,45.74,61600.0,23.5673,23.6292,23.5673,23.5931,61600.0
2008-02-07 15:40:00,45.75,45.82,45.68,45.77,89500.0,23.5983,23.6344,23.5622,23.6086,89500.0
2008-02-07 15:50:00,45.76,45.93,45.67,45.93,114900.0,23.6035,23.6911,23.557,23.6911,114900.0
2008-02-08 09:30:00,45.67,45.67,45.05,45.22,113900.0,23.557,23.557,23.2372,23.3249,113900.0
2008-02-08 09:40:00,45.23,45.34,44.99,45.25,63400.0,23.3301,23.3868,23.2063,23.3404,63400.0
2008-02-08 09:50:00,45.3,45.33,45.0,45.1,36800.0,23.3662,23.3817,23.2114,23.263,36800.0
2008-02-08 10:00:00,45.09,45.14,45.02,45.13,23700.0,23.2579,23.2836,23.2218,23.2785,23700.0
2008-02-08 10:10:00,45.09,45.35,45.08,45.33,51100.0,23.2579,23.392,23.2527,23.3817,51100.0
2008-02-08 10:20:00,45.33,45.55,45.32,45.5,79200.0,23.3817,23.4951,23.3765,23.4693,79200.0
2008-02-08 10:30:00,45.47,45.71,45.42,45.71,32800.0,23.4539,23.5777,23.4281,23.5777,32800.0
2008-02-08 10:40:00,45.74,45.76,45.56,45.59,44100.0,23.5931,23.6035,23.5003,23.5158,44100.0
2008-02-08 10:50:00,45.58,45.64,45.52,45.6,46300.0,23.5106,23.5416,23.4797,23.5209,46300.0
2008-02-08 11:00:00,45.59,45.65,45.5,45.63,58600.0,23.5158,23.5467,23.4693,23.5364,58600.0
2008-02-08 11:10:00,45.64,45.82,45.62,45.79,47900.0,23.5416,23.6344,23.5312,23.6189,47900.0
2008-02-08 11:20:00,45.79,45.79,45.63,45.63,44700.0,23.6189,23.6189,23.5364,23.5364,44700.0
2008-02-08 11:30:00,45.62,45.7,45.61,45.67,29700.0,23.5312,23.5725,23.5261,23.557,29700.0
2008-02-08 11:40:00,45.66,45.69,45.5,45.53,40800.0,23.5519,23.5673,23.4693,23.4848,40800.0
2008-02-08 11:50:00,45.53,45.55,45.38,45.44,33800.0,23.4848,23.4951,23.4074,23.4384,33800.0
2008-02-08 12:00:00,45.42,45.6,45.38,45.53,42900.0,23.4281,23.5209,23.4074,23.4848,42900.0
2008-02-08 12:10:00,45.53,45.55,45.39,45.51,27700.0,23.4848,23.4951,23.4126,23.4745,27700.0
2008-02-08 12:20:00,45.48,45.54,45.31,45.52,29600.0,23.459,23.49,23.3713,23.4797,29600.0
2008-02-08 12:30:00,45.52,45.56,45.45,45.49,46000.0,23.4797,23.5003,23.4435,23.4642,46000.0
2008-02-08 12:40:00,45.5,45.52,45.32,45.37,34400.0,23.4693,23.4797,23.3765,23.4023,34400.0
2008-02-08 12:50:00,45.37,45.55,45.37,45.55,29900.0,23.4023,23.4951,23.4023,23.4951,29900.0
2008-02-08 13:00:00,45.57,45.6,45.53,45.58,35500.0,23.5054,23.5209,23.4848,23.5106,35500.0
2008-02-08 13:10:00,45.56,45.61,45.37,45.46,48400.0,23.5003,23.5261,23.4023,23.4487,48400.0
2008-02-08 13:20:00,45.46,45.6,45.44,45.6,53100.0,23.4487,23.5209,23.4384,23.5209,53100.0
2008-02-08 13:30:00,45.6,45.66,45.5,45.54,55600.0,23.5209,23.5519,23.4693,23.49,55600.0
2008-02-08 13:40:00,45.54,45.72,45.42,45.7,45400.0,23.49,23.5828,23.4281,23.5725,45400.0
2008-02-08 13:50:00,45.7,45.82,45.69,45.79,49600.0,23.5725,23.6344,23.5673,23.6189,49600.0
2008-02-08 14:00:00,45.8,45.8,45.58,45.62,50200.0,23.6241,23.6241,23.5106,23.5312,50200.0
2008-02-08 14:10:00,45.59,45.66,45.52,45.65,40500.0,23.5158,23.5519,23.4797,23.5467,40500.0
2008-02-08 14:20:00,45.66,45.69,45.59,45.64,32900.0,23.5519,23.5673,23.5158,23.5416,32900.0
2008-02-08 14:30:00,45.65,45.69,45.52,45.53,49100.0,23.5467,23.5673,23.4797,23.4848,49100.0
2008-02-08 14:40:00,45.53,45.57,45.51,45.54,39300.0,23.4848,23.5054,23.4745,23.49,39300.0
2008-02-08 14:50:00,45.54,45.71,45.54,45.64,109000.0,23.49,23.5777,23.49,23.5416,109000.0
2008-02-08 15:00:00,45.63,45.7,45.62,45.64,103200.0,23.5364,23.5725,23.5312,23.5416,103200.0
2008-02-08 15:10:00,45.64,45.69,45.5,45.55,162300.0,23.5416,23.5673,23.4693,23.4951,162300.0
2008-02-08 15:20:00,45.54,45.74,45.53,45.7,163400.0,23.49,23.5931,23.4848,23.5725,163400.0
2008-02-08 15:30:00,45.69,45.86,45.6,45.65,166900.0,23.5673,23.655,23.5209,23.5467,166900.0
2008-02-08 15:40:00,45.64,45.85,45.59,45.84,197300.0,23.5416,23.6499,23.5158,23.6447,197300.0
2008-02-08 15:50:00,45.84,45.88,45.63,45.73,145300.0,23.6447,23.6653,23.5364,23.588,145300.0
2008-02-11 09:30:00,45.73,45.73,45.24,45.55,92100.0,23.588,23.588,23.3352,23.4951,92100.0
2008-02-11 09:40:00,45.57,45.75,45.52,45.56,60800.0,23.5054,23.5983,23.4797,23.5003,60800.0
2008-02-11 09:50:00,45.56,45.58,45.25,45.35,77600.0,23.5003,23.5106,23.3404,23.392,77600.0
2008-02-11 10:00:00,45.32,45.39,45.13,45.16,70100.0,23.3765,23.4126,23.2785,23.294,70100.0
2008-02-11 10:10:00,45.15,45.22,45.12,45.13,45700.0,23.2888,23.3249,23.2733,23.2785,45700.0
2008-02-11 10:20:00,45.14,45.31,45.04,45.31,68800.0,23.2836,23.3713,23.2321,23.3713,68800.0
2008-02-11 10:30:00,45.33,45.33,45.1,45.13,40100.0,23.3817,23.3817,23.263,23.2785,40100.0
2008-02-11 10:40:00,45.13,45.25,45.08,45.18,36300.0,23.2785,23.3404,23.2527,23.3043,36300.0
2008-02-11 10:50:00,45.2,45.26,45.12,45.16,29100.0,23.3146,23.3455,23.2733,23.294,29100.0
2008-02-11 11:00:00,45.15,45.28,45.08,45.13,50000.0,23.2888,23.3559,23.2527,23.2785,50000.0
2008-02-11 11:10:00,45.11,45.26,45.09,45.24,30100.0,23.2682,23.3455,23.2579,23.3352,30100.0
2008-02-11 11:20:00,45.25,45.34,45.19,45.26,33700.0,23.3404,23.3868,23.3094,23.3455,33700.0
2008-02-11 11:30:00,45.25,45.28,45.17,45.24,29700.0,23.3404,23.3559,23.2991,23.3352,29700.0
2008-02-11 11:40:00,45.24,45.3,45.17,45.19,41800.0,23.3352,23.3662,23.2991,23.3094,41800.0
2008-02-11 11:50:00,45.19,45.34,45.18,45.22,69700.0,23.3094,23.3868,23.3043,23.3249,69700.0
2008-02-11 12:00:00,45.24,45.31,45.17,45.31,86700.0,23.3352,23.3713,23.2991,23.3713,86700.0
2008-02-11 12:10:00,45.31,45.38,45.22,45.28,59500.0,23.3713,23.4074,23.3249,23.3559,59500.0
2008-02-11 12:20:00,45.28,45.34,45.25,45.27,46900.0,23.3559,23.3868,23.3404,23.3507,46900.0
2008-02-11 12:30:00,45.27,45.38,45.23,45.35,63400.0,23.3507,23.4074,23.3301,23.392,63400.0
2008-02-11 12:40:00,45.36,45.5,45.32,45.5,60200.0,23.3971,23.4693,23.3765,23.4693,60200.0
2008-02-11 12:50:00,45.5,45.5,45.37,45.42,165600.0,23.4693,23.4693,23.4023,23.4281,165600.0
2008-02-11 13:00:00,45.42,45.5,45.41,45.46,59300.0,23.4281,23.4693,23.4229,23.4487,59300.0
2008-02-11 13:10:00,45.46,45.48,45.4,45.43,47900.0,23.4487,23.459,23.4178,23.4332,47900.0
2008-02-11 13:20:00,45.45,45.6,45.43,45.6,50600.0,23.4435,23.5209,23.4332,23.5209,50600.0
2008-02-11 13:30:00,45.6,45.69,45.48,45.58,44000.0,23.5209,23.5673,23.459,23.5106,44000.0
2008-02-11 13:40:00,45.58,45.6,45.45,45.51,51600.0,23.5106,23.5209,23.4435,23.4745,51600.0
2008-02-11 13:50:00,45.51,45.58,45.5,45.53,32600.0,23.4745,23.5106,23.4693,23.4848,32600.0
2008-02-11 14:00:00,45.54,45.59,45.52,45.54,53300.0,23.49,23.5158,23.4797,23.49,53300.0
2008-02-11 14:10:00,45.54,45.58,45.44,45.49,53600.0,23.49,23.5106,23.4384,23.4642,53600.0
2008-02-11 14:20:00,45.48,45.5,45.44,45.46,55500.0,23.459,23.4693,23.4384,23.4487,55500.0
2008-02-11 14:30:00,45.45,45.49,45.44,45.46,51000.0,23.4435,23.4642,23.4384,23.4487,51000.0
2008-02-11 14:40:00,45.46,45.49,45.44,45.47,74500.0,23.4487,23.4642,23.4384,23.4539,74500.0
2008-02-11 14:50:00,45.45,45.51,45.43,45.44,77900.0,23.4435,23.4745,23.4332,23.4384,77900.0
2008-02-11 15:00:00,45.45,45.51,45.37,45.5,76500.0,23.4435,23.4745,23.4023,23.4693,76500.0
2008-02-11 15:10:00,45.5,45.6,45.48,45.51,55900.0,23.4693,23.5209,23.459,23.4745,55900.0
2008-02-11 15:20:00,45.52,45.68,45.52,45.65,55700.0,23.4797,23.5622,23.4797,23.5467,55700.0
2008-02-11 15:30:00,45.64,45.67,45.51,45.53,87100.0,23.5416,23.557,23.4745,23.4848,87100.0
2008-02-11 15:40:00,45.53,45.58,45.52,45.55,120800.0,23.4848,23.5106,23.4797,23.4951,120800.0
2008-02-11 15:50:00,45.55,45.6,45.44,45.51,228600.0,23.4951,23.5209,23.4384,23.4745,228600.0
2008-02-12 09:30:00,45.85,45.97,45.5,45.78,91300.0,23.6499,23.7118,23.4693,23.6138,91300.0
2008-02-12 09:40:00,45.8,45.98,45.78,45.96,91000.0,23.6241,23.7169,23.6138,23.7066,91000.0
2008-02-12 09:50:00,45.96,46.09,45.9,46.08,42200.0,23.7066,23.7737,23.6757,23.7685,42200.0
2008-02-12 10:00:00,46.09,46.23,46.01,46.23,65200.0,23.7737,23.8459,23.7324,23.8459,65200.0
2008-02-12 10:10:00,46.22,46.42,46.21,46.32,76600.0,23.8407,23.9439,23.8356,23.8923,76600.0
2008-02-12 10:20:00,46.31,46.5,46.29,46.36,54200.0,23.8871,23.9851,23.8768,23.9129,54200.0
2008-02-12 10:30:00,46.36,46.38,46.22,46.25,116500.0,23.9129,23.9233,23.8407,23.8562,116500.0
2008-02-12 10:40:00,46.25,46.39,46.22,46.37,42700.0,23.8562,23.9284,23.8407,23.9181,42700.0
2008-02-12 10:50:00,46.38,46.46,46.27,46.29,65300.0,23.9233,23.9645,23.8665,23.8768,65300.0
2008-02-12 11:00:00,46.3,46.33,46.22,46.32,39700.0,23.882,23.8975,23.8407,23.8923,39700.0
2008-02-12 11:10:00,46.33,46.43,46.33,46.42,61600.0,23.8975,23.949,23.8975,23.9439,61600.0
2008-02-12 11:20:00,46.42,46.43,46.29,46.32,46000.0,23.9439,23.949,23.8768,23.8923,46000.0
2008-02-12 11:30:00,46.33,46.38,46.31,46.38,39300.0,23.8975,23.9233,23.8871,23.9233,39300.0
2008-02-12 11:40:00,46.37,46.37,46.23,46.24,49300.0,23.9181,23.9181,23.8459,23.851,49300.0
2008-02-12 11:50:00,46.25,46.25,46.1,46.13,46500.0,23.8562,23.8562,23.7788,23.7943,46500.0
2008-02-12 12:00:00,46.13,46.14,46.09,46.13,46900.0,23.7943,23.7995,23.7737,23.7943,46900.0
2008-02-12 12:10:00,46.13,46.2,46.11,46.17,91600.0,23.7943,23.8304,23.784,23.8149,91600.0
2008-02-12 12:20:00,46.17,46.17,46.02,46.07,68200.0,23.8149,23.8149,23.7376,23.7634,68200.0
2008-02-12 12:30:00,46.09,46.22,46.02,46.14,57600.0,23.7737,23.8407,23.7376,23.7995,57600.0
2008-02-12 12:40:00,46.14,46.23,46.1,46.2,46300.0,23.7995,23.8459,23.7788,23.8304,46300.0
2008-02-12 12:50:00,46.19,46.32,46.19,46.32,29600.0,23.8252,23.8923,23.8252,23.8923,29600.0
2008-02-12 13:00:00,46.32,46.36,46.28,46.31,37900.0,23.8923,23.9129,23.8717,23.8871,37900.0
2008-02-12 13:10:00,46.3,46.35,46.29,46.33,35700.0,23.882,23.9078,23.8768,23.8975,35700.0
2008-02-12 13:20:00,46.35,46.39,46.3,46.39,36300.0,23.9078,23.9284,23.882,23.9284,36300.0
2008-02-12 13:30:00,46.38,46.42,46.3,46.32,34300.0,23.9233,23.9439,23.882,23.8923,34300.0
2008-02-12 13:40:00,46.32,46.33,46.26,46.31,26700.0,23.8923,23.8975,23.8614,23.8871,26700.0
2008-02-12 13:50:00,46.32,46.36,46.26,46.29,38100.0,23.8923,23.9129,23.8614,23.8768,38100.0
2008-02-12 14:00:00,46.29,46.32,46.28,46.3,29000.0,23.8768,23.8923,23.8717,23.882,29000.0
2008-02-12 14:10:00,46.3,46.37,46.27,46.28,85700.0,23.882,23.9181,23.8665,23.8717,85700.0
2008-02-12 14:20:00,46.27,46.33,46.27,46.31,31600.0,23.8665,23.8975,23.8665,23.8871,31600.0
2008-02-12 14:30:00,46.31,46.35,46.23,46.35,44300.0,23.8871,23.9078,23.8459,23.9078,44300.0
2008-02-12 14:40:00,46.37,46.39,46.24,46.39,57100.0,23.9181,23.9284,23.851,23.9284,57100.0
2008-02-12 14:50:00,46.4,46.45,46.34,46.39,39400.0,23.9336,23.9594,23.9026,23.9284,39400.0
2008-02-12 15:00:00,46.4,46.4,46.22,46.3,54100.0,23.9336,23.9336,23.8407,23.882,54100.0
2008-02-12 15:10:00,46.3,46.39,46.25,46.33,57900.0,23.882,23.9284,23.8562,23.8975,57900.0
2008-02-12 15:20:00,46.33,46.35,46.05,46.25,64700.0,23.8975,23.9078,23.753,23.8562,64700.0
2008-02-12 15:30:00,46.25,46.28,45.91,46.04,88800.0,23.8562,23.8717,23.6808,23.7479,88800.0
2008-02-12 15:40:00,46.05,46.22,46.03,46.2,93900.0,23.753,23.8407,23.7427,23.8304,93900.0
2008-02-12 15:50:00,46.2,46.35,46.15,46.35,127400.0,23.8304,23.9078,23.8046,23.9078,127400.0
2008-02-13 09:30:00,46.68,47.04,46.57,47.02,69200.0,24.078,24.2637,24.0213,24.2534,69200.0
2008-02-13 09:40:00,47.01,47.2,46.96,47.1,87400.0,24.2482,24.3462,24.2224,24.2946,87400.0
2008-02-13 09:50:00,47.1,47.21,47.03,47.04,97900.0,24.2946,24.3514,24.2585,24.2637,97900.0
2008-02-13 10:00:00,47.0,47.09,46.95,47.02,38400.0,24.2431,24.2895,24.2173,24.2534,38400.0
2008-02-13 10:10:00,47.03,47.15,46.92,46.94,68700.0,24.2585,24.3204,24.2018,24.2121,68700.0
2008-02-13 10:20:00,46.94,46.96,46.8,46.9,67500.0,24.2121,24.2224,24.1399,24.1915,67500.0
2008-02-13 10:30:00,46.9,46.96,46.78,46.96,45000.0,24.1915,24.2224,24.1296,24.2224,45000.0
2008-02-13 10:40:00,46.96,46.99,46.76,46.79,70400.0,24.2224,24.2379,24.1193,24.1347,70400.0
2008-02-13 10:50:00,46.78,46.88,46.72,46.73,24300.0,24.1296,24.1812,24.0986,24.1038,24300.0
2008-02-13 11:00:00,46.74,46.78,46.68,46.78,19300.0,24.1089,24.1296,24.078,24.1296,19300.0
2008-02-13 11:10:00,46.76,46.83,46.69,46.73,22400.0,24.1193,24.1554,24.0832,24.1038,22400.0
2008-02-13 11:20:00,46.72,46.84,46.68,46.83,75300.0,24.0986,24.1605,24.078,24.1554,75300.0
2008-02-13 11:30:00,46.8,46.85,46.71,46.74,122100.0,24.1399,24.1657,24.0935,24.1089,122100.0
2008-02-13 11:40:00,46.74,46.79,46.68,46.68,142500.0,24.1089,24.1347,24.078,24.078,142500.0
2008-02-13 11:50:00,46.69,46.75,46.55,46.56,172800.0,24.0832,24.1141,24.0109,24.0161,172800.0
2008-02-13 12:00:00,46.55,46.69,46.54,46.65,52500.0,24.0109,24.0832,24.0058,24.0625,52500.0
2008-02-13 12:10:00,46.67,46.72,46.58,46.59,47700.0,24.0728,24.0986,24.0264,24.0316,47700.0
2008-02-13 12:20:00,46.6,46.64,46.52,46.56,57900.0,24.0367,24.0574,23.9955,24.0161,57900.0
2008-02-13 12:30:00,46.56,46.59,46.52,46.53,47400.0,24.0161,24.0316,23.9955,24.0006,47400.0
2008-02-13 12:40:00,46.53,46.67,46.52,46.54,43400.0,24.0006,24.0728,23.9955,24.0058,43400.0
2008-02-13 12:50:00,46.54,46.56,46.51,46.56,47300.0,24.0058,24.0161,23.9903,24.0161,47300.0
2008-02-13 13:00:00,46.56,46.74,46.52,46.7,69500.0,24.0161,24.1089,23.9955,24.0883,69500.0
2008-02-13 13:10:00,46.7,46.81,46.65,46.76,41600.0,24.0883,24.1451,24.0625,24.1193,41600.0
2008-02-13 13:20:00,46.76,46.84,46.73,46.8,48700.0,24.1193,24.1605,24.1038,24.1399,48700.0
2008-02-13 13:30:00,46.79,46.86,46.77,46.79,39100.0,24.1347,24.1708,24.1244,24.1347,39100.0
2008-02-13 13:40:00,46.8,46.83,46.7,46.81,49700.0,24.1399,24.1554,24.0883,24.1451,49700.0
2008-02-13 13:50:00,46.81,46.84,46.72,46.76,40500.0,24.1451,24.1605,24.0986,24.1193,40500.0
2008-02-13 14:00:00,46.75,46.78,46.73,46.76,50300.0,24.1141,24.1296,24.1038,24.1193,50300.0
2008-02-13 14:10:00,46.75,46.81,46.69,46.79,97700.0,24.1141,24.1451,24.0832,24.1347,97700.0
2008-02-13 14:20:00,46.79,46.8,46.73,46.77,55800.0,24.1347,24.1399,24.1038,24.1244,55800.0
2008-02-13 14:30:00,46.77,46.8,46.71,46.77,48400.0,24.1244,24.1399,24.0935,24.1244,48400.0
2008-02-13 14:40:00,46.78,46.85,46.76,46.79,60300.0,24.1296,24.1657,24.1193,24.1347,60300.0
2008-02-13 14:50:00,46.79,46.91,46.77,46.86,80600.0,24.1347,24.1966,24.1244,24.1708,80600.0
2008-02-13 15:00:00,46.87,46.92,46.78,46.83,95800.0,24.176,24.2018,24.1296,24.1554,95800.0
2008-02-13 15:10:00,46.82,46.87,46.73,46.8,178500.0,24.1502,24.176,24.1038,24.1399,178500.0
2008-02-13 15:20:00,46.8,47.04,46.79,46.98,89200.0,24.1399,24.2637,24.1347,24.2327,89200.0
2008-02-13 15:30:00,46.99,47.0,46.83,46.94,101100.0,24.2379,24.2431,24.1554,24.2121,101100.0
2008-02-13 15:40:00,46.94,47.04,46.9,47.01,136500.0,24.2121,24.2637,24.1915,24.2482,136500.0
2008-02-13 15:50:00,47.01,47.02,46.98,46.99,206200.0,24.2482,24.2534,24.2327,24.2379,206200.0
2008-02-14 09:30:00,47.13,47.72,46.81,47.68,95100.0,24.3101,24.6144,24.1451,24.5938,95100.0
2008-02-14 09:40:00,47.68,47.71,47.04,47.04,75200.0,24.5938,24.6093,24.2637,24.2637,75200.0
2008-02-14 09:50:00,47.02,47.25,46.95,47.18,88200.0,24.2534,24.372,24.2173,24.3359,88200.0
2008-02-14 10:00:00,47.18,47.33,46.79,46.79,170600.0,24.3359,24.4133,24.1347,24.1347,170600.0
2008-02-14 10:10:00,46.81,47.08,46.72,47.03,91400.0,24.1451,24.2843,24.0986,24.2585,91400.0
2008-02-14 10:20:00,47.03,47.05,46.76,46.93,68800.0,24.2585,24.2688,24.1193,24.2069,68800.0
2008-02-14 10:30:00,46.95,47.04,46.85,46.89,60900.0,24.2173,24.2637,24.1657,24.1863,60900.0
2008-02-14 10:40:00,46.9,47.04,46.83,47.01,55300.0,24.1915,24.2637,24.1554,24.2482,55300.0
2008-02-14 10:50:00,47.01,47.11,46.97,47.07,188500.0,24.2482,24.2998,24.2276,24.2792,188500.0
2008-02-14 11:00:00,47.07,47.21,47.07,47.15,52100.0,24.2792,24.3514,24.2792,24.3204,52100.0
2008-02-14 11:10:00,47.14,47.14,46.86,47.0,122900.0,24.3153,24.3153,24.1708,24.2431,122900.0
2008-02-14 11:20:00,47.0,47.08,46.99,47.05,24500.0,24.2431,24.2843,24.2379,24.2688,24500.0
2008-02-14 11:30:00,47.05,47.05,46.99,47.0,48200.0,24.2688,24.2688,24.2379,24.2431,48200.0
2008-02-14 11:40:00,47.01,47.04,46.95,47.0,109000.0,24.2482,24.2637,24.2173,24.2431,109000.0
2008-02-14 11:50:00,47.01,47.03,46.95,47.0,40500.0,24.2482,24.2585,24.2173,24.2431,40500.0
2008-02-14 12:00:00,46.98,47.1,46.92,47.1,61200.0,24.2327,24.2946,24.2018,24.2946,61200.0
2008-02-14 12:10:00,47.1,47.12,46.96,46.97,31800.0,24.2946,24.305,24.2224,24.2276,31800.0
2008-02-14 12:20:00,46.99,47.02,46.96,47.0,14700.0,24.2379,24.2534,24.2224,24.2431,14700.0
2008-02-14 12:30:00,46.99,47.0,46.95,46.98,18300.0,24.2379,24.2431,24.2173,24.2327,18300.0
2008-02-14 12:40:00,46.96,46.97,46.9,46.92,14200.0,24.2224,24.2276,24.1915,24.2018,14200.0
2008-02-14 12:50:00,46.92,47.01,46.84,46.86,20700.0,24.2018,24.2482,24.1605,24.1708,20700.0
2008-02-14 13:00:00,46.87,46.92,46.66,46.71,39800.0,24.176,24.2018,24.0677,24.0935,39800.0
2008-02-14 13:10:00,46.72,46.82,46.7,46.78,34800.0,24.0986,24.1502,24.0883,24.1296,34800.0
2008-02-14 13:20:00,46.8,46.8,46.64,46.69,20900.0,24.1399,24.1399,24.0574,24.0832,20900.0
2008-02-14 13:30:00,46.68,46.81,46.68,46.76,24100.0,24.078,24.1451,24.078,24.1193,24100.0
2008-02-14 13:40:00,46.75,46.76,46.66,46.73,19100.0,24.1141,24.1193,24.0677,24.1038,19100.0
2008-02-14 13:50:00,46.71,46.76,46.68,46.74,23500.0,24.0935,24.1193,24.078,24.1089,23500.0
2008-02-14 14:00:00,46.73,46.77,46.68,46.71,19400.0,24.1038,24.1244,24.078,24.0935,19400.0
2008-02-14 14:10:00,46.7,46.73,46.65,46.68,35100.0,24.0883,24.1038,24.0625,24.078,35100.0
2008-02-14 14:20:00,46.69,46.73,46.64,46.68,36900.0,24.0832,24.1038,24.0574,24.078,36900.0
2008-02-14 14:30:00,46.67,46.7,46.6,46.65,34000.0,24.0728,24.0883,24.0367,24.0625,34000.0
2008-02-14 14:40:00,46.66,46.66,46.3,46.32,69400.0,24.0677,24.0677,23.882,23.8923,69400.0
2008-02-14 14:50:00,46.33,46.69,46.33,46.68,44600.0,23.8975,24.0832,23.8975,24.078,44600.0
2008-02-14 15:00:00,46.7,46.73,46.59,46.71,116400.0,24.0883,24.1038,24.0316,24.0935,116400.0
2008-02-14 15:10:00,46.71,46.9,46.68,46.9,82200.0,24.0935,24.1915,24.078,24.1915,82200.0
2008-02-14 15:20:00,46.9,46.9,46.73,46.85,75600.0,24.1915,24.1915,24.1038,24.1657,75600.0
2008-02-14 15:30:00,46.85,46.93,46.73,46.84,182400.0,24.1657,24.2069,24.1038,24.1605,182400.0
2008-02-14 15:40:00,46.87,46.87,46.58,46.63,108300.0,24.176,24.176,24.0264,24.0522,108300.0
2008-02-14 15:50:00,46.63,46.72,46.56,46.59,198600.0,24.0522,24.0986,24.0161,24.0316,198600.0
2008-02-15 09:30:00,46.64,46.64,46.27,46.5,331200.0,24.0574,24.0574,23.8665,23.9851,331200.0
2008-02-15 09:40:00,46.5,46.64,46.36,46.46,67800.0,23.9851,24.0574,23.9129,23.9645,67800.0
2008-02-15 09:50:00,46.5,46.55,46.35,46.49,94800.0,23.9851,24.0109,23.9078,23.98,94800.0
2008-02-15 10:00:00,46.49,46.7,46.42,46.7,90600.0,23.98,24.0883,23.9439,24.0883,90600.0
2008-02-15 10:10:00,46.7,46.94,46.7,46.8,109200.0,24.0883,24.2121,24.0883,24.1399,109200.0
2008-02-15 10:20:00,46.8,46.83,46.6,46.63,54200.0,24.1399,24.1554,24.0367,24.0522,54200.0
2008-02-15 10:30:00,46.63,46.79,46.6,46.64,81000.0,24.0522,24.1347,24.0367,24.0574,81000.0
2008-02-15 10:40:00,46.63,46.65,46.56,46.57,32900.0,24.0522,24.0625,24.0161,24.0213,32900.0
2008-02-15 10:50:00,46.56,46.6,46.36,46.37,43000.0,24.0161,24.0367,23.9129,23.9181,43000.0
2008-02-15 11:00:00,46.37,46.38,46.18,46.27,64800.0,23.9181,23.9233,23.8201,23.8665,64800.0
2008-02-15 11:10:00,46.28,46.32,46.23,46.24,45000.0,23.8717,23.8923,23.8459,23.851,45000.0
2008-02-15 11:20:00,46.23,46.35,46.14,46.31,36600.0,23.8459,23.9078,23.7995,23.8871,36600.0
2008-02-15 11:30:00,46.31,46.43,46.28,46.38,36700.0,23.8871,23.949,23.8717,23.9233,36700.0
2008-02-15 11:40:00,46.38,46.55,46.34,46.55,21300.0,23.9233,24.0109,23.9026,24.0109,21300.0
2008-02-15 11:50:00,46.53,46.62,46.5,46.62,55000.0,24.0006,24.047,23.9851,24.047,55000.0
2008-02-15 12:00:00,46.63,46.8,46.63,46.75,34800.0,24.0522,24.1399,24.0522,24.1141,34800.0
2008-02-15 12:10:00,46.75,46.76,46.44,46.47,47800.0,24.1141,24.1193,23.9542,23.9697,47800.0
2008-02-15 12:20:00,46.47,46.54,46.21,46.22,53100.0,23.9697,24.0058,23.8356,23.8407,53100.0
2008-02-15 12:30:00,46.23,46.26,46.14,46.16,62900.0,23.8459,23.8614,23.7995,23.8098,62900.0
2008-02-15 12:40:00,46.15,46.29,46.1,46.29,44800.0,23.8046,23.8768,23.7788,23.8768,44800.0
2008-02-15 12:50:00,46.29,46.37,46.26,46.36,31500.0,23.8768,23.9181,23.8614,23.9129,31500.0
2008-02-15 13:00:00,46.36,46.39,46.22,46.22,13700.0,23.9129,23.9284,23.8407,23.8407,13700.0
2008-02-15 13:10:00,46.25,46.45,46.25,46.41,15600.0,23.8562,23.9594,23.8562,23.9387,15600.0
2008-02-15 13:20:00,46.41,46.46,46.38,46.42,15100.0,23.9387,23.9645,23.9233,23.9439,15100.0
2008-02-15 13:30:00,46.4,46.45,46.34,46.37,9600.0,23.9336,23.9594,23.9026,23.9181,9600.0
2008-02-15 13:40:00,46.37,46.48,46.31,46.31,17500.0,23.9181,23.9748,23.8871,23.8871,17500.0
2008-02-15 13:50:00,46.33,46.46,46.33,46.41,35100.0,23.8975,23.9645,23.8975,23.9387,35100.0
2008-02-15 14:00:00,46.41,46.44,46.39,46.41,27400.0,23.9387,23.9542,23.9284,23.9387,27400.0
2008-02-15 14:10:00,46.41,46.43,46.26,46.29,46900.0,23.9387,23.949,23.8614,23.8768,46900.0
2008-02-15 14:20:00,46.3,46.4,46.3,46.38,17900.0,23.882,23.9336,23.882,23.9233,17900.0
2008-02-15 14:30:00,46.4,46.45,46.37,46.42,36000.0,23.9336,23.9594,23.9181,23.9439,36000.0
2008-02-15 14:40:00,46.45,46.51,46.42,46.47,30700.0,23.9594,23.9903,23.9439,23.9697,30700.0
2008-02-15 14:50:00,46.47,46.57,46.44,46.51,19900.0,23.9697,24.0213,23.9542,23.9903,19900.0
2008-02-15 15:00:00,46.51,46.64,46.44,46.63,31500.0,23.9903,24.0574,23.9542,24.0522,31500.0
2008-02-15 15:10:00,46.62,46.69,46.6,46.66,24200.0,24.047,24.0832,24.0367,24.0677,24200.0
2008-02-15 15:20:00,46.65,46.65,46.56,46.61,25200.0,24.0625,24.0625,24.0161,24.0419,25200.0
2008-02-15 15:30:00,46.59,46.74,46.57,46.73,36600.0,24.0316,24.1089,24.0213,24.1038,36600.0
2008-02-15 15:40:00,46.72,46.78,46.59,46.74,57500.0,24.0986,24.1296,24.0316,24.1089,57500.0
2008-02-15 15:50:00,46.74,46.81,46.69,46.76,66800.0,24.1089,24.1451,24.0832,24.1193,66800.0
2008-02-19 09:30:00,47.44,47.46,47.0,47.14,119800.0,24.47,24.4803,24.2431,24.3153,119800.0
2008-02-19 09:40:00,47.12,47.23,47.02,47.08,50700.0,24.305,24.3617,24.2534,24.2843,50700.0
2008-02-19 09:50:00,47.07,47.1,46.95,46.97,59500.0,24.2792,24.2946,24.2173,24.2276,59500.0
2008-02-19 10:00:00,46.97,47.12,46.94,47.08,55400.0,24.2276,24.305,24.2121,24.2843,55400.0
2008-02-19 10:10:00,47.08,47.12,47.01,47.07,42300.0,24.2843,24.305,24.2482,24.2792,42300.0
2008-02-19 10:20:00,47.06,47.08,46.89,46.89,37900.0,24.274,24.2843,24.1863,24.1863,37900.0
2008-02-19 10:30:00,46.89,46.9,46.8,46.89,37900.0,24.1863,24.1915,24.1399,24.1863,37900.0
2008-02-19 10:40:00,46.9,47.0,46.89,46.95,34200.0,24.1915,24.2431,24.1863,24.2173,34200.0
2008-02-19 10:50:00,46.94,46.99,46.87,46.9,25200.0,24.2121,24.2379,24.176,24.1915,25200.0
2008-02-19 11:00:00,46.9,46.92,46.77,46.79,68200.0,24.1915,24.2018,24.1244,24.1347,68200.0
2008-02-19 11:10:00,46.78,46.78,46.62,46.64,82400.0,24.1296,24.1296,24.047,24.0574,82400.0
2008-02-19 11:20:00,46.64,46.79,46.63,46.76,91900.0,24.0574,24.1347,24.0522,24.1193,91900.0
2008-02-19 11:30:00,46.76,46.88,46.74,46.86,57000.0,24.1193,24.1812,24.1089,24.1708,57000.0
2008-02-19 11:40:00,46.87,46.9,46.77,46.78,32000.0,24.176,24.1915,24.1244,24.1296,32000.0
2008-02-19 11:50:00,46.77,46.77,46.66,46.69,31800.0,24.1244,24.1244,24.0677,24.0832,31800.0
2008-02-19 12:00:00,46.69,46.75,46.67,46.72,26600.0,24.0832,24.1141,24.0728,24.0986,26600.0
2008-02-19 12:10:00,46.73,46.78,46.66,46.7,19400.0,24.1038,24.1296,24.0677,24.0883,19400.0
2008-02-19 12:20:00,46.71,46.71,46.69,46.69,19800.0,24.0935,24.0935,24.0832,24.0832,19800.0
2008-02-19 12:30:00,46.69,46.69,46.58,46.61,28900.0,24.0832,24.0832,24.0264,24.0419,28900.0
2008-02-19 12:40:00,46.61,46.61,46.52,46.53,20300.0,24.0419,24.0419,23.9955,24.0006,20300.0
2008-02-19 12:50:00,46.53,46.58,46.52,46.53,31000.0,24.0006,24.0264,23.9955,24.0006,31000.0
2008-02-19 13:00:00,46.55,46.58,46.52,46.54,46800.0,24.0109,24.0264,23.9955,24.0058,46800.0
2008-02-19 13:10:00,46.54,46.69,46.51,46.62,40400.0,24.0058,24.0832,23.9903,24.047,40400.0
2008-02-19 13:20:00,46.63,46.69,46.57,46.6,32600.0,24.0522,24.0832,24.0213,24.0367,32600.0
2008-02-19 13:30:00,46.59,46.64,46.59,46.59,38900.0,24.0316,24.0574,24.0316,24.0316,38900.0
2008-02-19 13:40:00,46.6,46.63,46.49,46.5,59900.0,24.0367,24.0522,23.98,23.9851,59900.0
2008-02-19 13:50:00,46.5,46.56,46.47,46.48,27200.0,23.9851,24.0161,23.9697,23.9748,27200.0
2008-02-19 14:00:00,46.49,46.52,46.41,46.43,28600.0,23.98,23.9955,23.9387,23.949,28600.0
2008-02-19 14:10:00,46.44,46.53,46.44,46.52,26800.0,23.9542,24.0006,23.9542,23.9955,26800.0
2008-02-19 14:20:00,46.51,46.53,46.41,46.41,30700.0,23.9903,24.0006,23.9387,23.9387,30700.0
2008-02-19 14:30:00,46.41,46.47,46.33,46.41,34500.0,23.9387,23.9697,23.8975,23.9387,34500.0
2008-02-19 14:40:00,46.39,46.42,46.29,46.35,37800.0,23.9284,23.9439,23.8768,23.9078,37800.0
2008-02-19 14:50:00,46.36,46.37,46.19,46.19,36200.0,23.9129,23.9181,23.8252,23.8252,36200.0
2008-02-19 15:00:00,46.18,46.2,46.07,46.15,80900.0,23.8201,23.8304,23.7634,23.8046,80900.0
2008-02-19 15:10:00,46.14,46.17,46.08,46.13,56800.0,23.7995,23.8149,23.7685,23.7943,56800.0
2008-02-19 15:20:00,46.13,46.16,46.01,46.09,95200.0,23.7943,23.8098,23.7324,23.7737,95200.0
2008-02-19 15:30:00,46.1,46.35,46.09,46.33,77400.0,23.7788,23.9078,23.7737,23.8975,77400.0
2008-02-19 15:40:00,46.33,46.35,46.21,46.21,102600.0,23.8975,23.9078,23.8356,23.8356,102600.0
2008-02-19 15:50:00,46.21,46.3,46.14,46.23,115600.0,23.8356,23.882,23.7995,23.8459,115600.0
2008-02-20 09:30:00,46.01,46.21,45.81,46.12,72500.0,23.7324,23.8356,23.6292,23.7891,72500.0
2008-02-20 09:40:00,46.1,46.12,45.64,45.67,91300.0,23.7788,23.7891,23.5416,23.557,91300.0
2008-02-20 09:50:00,45.7,45.72,45.5,45.5,55100.0,23.5725,23.5828,23.4693,23.4693,55100.0
2008-02-20 10:00:00,45.5,45.62,45.42,45.61,59800.0,23.4693,23.5312,23.4281,23.5261,59800.0
2008-02-20 10:10:00,45.6,45.69,45.54,45.66,35900.0,23.5209,23.5673,23.49,23.5519,35900.0
2008-02-20 10:20:00,45.66,45.68,45.6,45.62,37300.0,23.5519,23.5622,23.5209,23.5312,37300.0
2008-02-20 10:30:00,45.61,45.74,45.55,45.72,40700.0,23.5261,23.5931,23.4951,23.5828,40700.0
2008-02-20 10:40:00,45.74,45.86,45.65,45.65,32300.0,23.5931,23.655,23.5467,23.5467,32300.0
2008-02-20 10:50:00,45.66,45.73,45.52,45.56,61900.0,23.5519,23.588,23.4797,23.5003,61900.0
2008-02-20 11:00:00,45.58,45.64,45.56,45.64,38400.0,23.5106,23.5416,23.5003,23.5416,38400.0
2008-02-20 11:10:00,45.64,45.82,45.64,45.81,45400.0,23.5416,23.6344,23.5416,23.6292,45400.0
2008-02-20 11:20:00,45.77,45.85,45.77,45.83,18700.0,23.6086,23.6499,23.6086,23.6396,18700.0
2008-02-20 11:30:00,45.82,45.84,45.75,45.83,25900.0,23.6344,23.6447,23.5983,23.6396,25900.0
2008-02-20 11:40:00,45.83,45.85,45.78,45.8,20400.0,23.6396,23.6499,23.6138,23.6241,20400.0
2008-02-20 11:50:00,45.81,45.84,45.78,45.78,38900.0,23.6292,23.6447,23.6138,23.6138,38900.0
2008-02-20 12:00:00,45.79,46.0,45.76,45.95,61800.0,23.6189,23.7272,23.6035,23.7015,61800.0
2008-02-20 12:10:00,45.96,46.07,45.85,45.89,66100.0,23.7066,23.7634,23.6499,23.6705,66100.0
2008-02-20 12:20:00,45.91,46.17,45.91,45.95,36200.0,23.6808,23.8149,23.6808,23.7015,36200.0
2008-02-20 12:30:00,45.96,46.11,45.96,46.01,19500.0,23.7066,23.784,23.7066,23.7324,19500.0
2008-02-20 12:40:00,45.99,46.08,45.96,46.08,14500.0,23.7221,23.7685,23.7066,23.7685,14500.0
2008-02-20 12:50:00,46.05,46.12,46.05,46.08,29300.0,23.753,23.7891,23.753,23.7685,29300.0
2008-02-20 13:00:00,46.08,46.28,46.07,46.22,40100.0,23.7685,23.8717,23.7634,23.8407,40100.0
2008-02-20 13:10:00,46.22,46.32,46.18,46.24,48600.0,23.8407,23.8923,23.8201,23.851,48600.0
2008-02-20 13:20:00,46.23,46.24,46.09,46.19,57600.0,23.8459,23.851,23.7737,23.8252,57600.0
2008-02-20 13:30:00,46.2,46.21,46.05,46.2,82100.0,23.8304,23.8356,23.753,23.8304,82100.0
2008-02-20 13:40:00,46.21,46.29,46.17,46.26,27200.0,23.8356,23.8768,23.8149,23.8614,27200.0
2008-02-20 13:50:00,46.28,46.3,46.15,46.15,34000.0,23.8717,23.882,23.8046,23.8046,34000.0
2008-02-20 14:00:00,46.14,46.32,46.07,46.16,122200.0,23.7995,23.8923,23.7634,23.8098,122200.0
2008-02-20 14:10:00,46.15,46.22,46.1,46.15,97700.0,23.8046,23.8407,23.7788,23.8046,97700.0
2008-02-20 14:20:00,46.15,46.23,46.06,46.2,155700.0,23.8046,23.8459,23.7582,23.8304,155700.0
2008-02-20 14:30:00,46.19,46.29,46.11,46.17,47400.0,23.8252,23.8768,23.784,23.8149,47400.0
2008-02-20 14:40:00,46.16,46.37,46.15,46.35,70100.0,23.8098,23.9181,23.8046,23.9078,70100.0
2008-02-20 14:50:00,46.36,46.57,46.34,46.46,52300.0,23.9129,24.0213,23.9026,23.9645,52300.0
2008-02-20 15:00:00,46.48,46.54,46.4,46.47,36600.0,23.9748,24.0058,23.9336,23.9697,36600.0
2008-02-20 15:10:00,46.47,46.57,46.3,46.31,54700.0,23.9697,24.0213,23.882,23.8871,54700.0
2008-02-20 15:20:00,46.32,46.47,46.32,46.4,32700.0,23.8923,23.9697,23.8923,23.9336,32700.0
2008-02-20 15:30:00,46.4,46.47,46.34,46.44,43300.0,23.9336,23.9697,23.9026,23.9542,43300.0
2008-02-20 15:40:00,46.44,46.54,46.4,46.45,153900.0,23.9542,24.0058,23.9336,23.9594,153900.0
2008-02-20 15:50:00,46.47,46.56,46.39,46.56,167000.0,23.9697,24.0161,23.9284,24.0161,167000.0
2008-02-21 09:30:00,46.55,46.75,46.36,46.4,31300.0,24.0109,24.1141,23.9129,23.9336,31300.0
2008-02-21 09:40:00,46.4,46.61,46.39,46.53,26700.0,23.9336,24.0419,23.9284,24.0006,26700.0
2008-02-21 09:50:00,46.56,46.75,46.52,46.68,24500.0,24.0161,24.1141,23.9955,24.078,24500.0
2008-02-21 10:00:00,46.68,46.76,46.45,46.71,51400.0,24.078,24.1193,23.9594,24.0935,51400.0
2008-02-21 10:10:00,46.75,46.87,46.68,46.82,44700.0,24.1141,24.176,24.078,24.1502,44700.0
2008-02-21 10:20:00,46.82,46.82,46.73,46.78,21800.0,24.1502,24.1502,24.1038,24.1296,21800.0
2008-02-21 10:30:00,46.79,46.8,46.49,46.52,48900.0,24.1347,24.1399,23.98,23.9955,48900.0
2008-02-21 10:40:00,46.5,46.61,46.43,46.57,37900.0,23.9851,24.0419,23.949,24.0213,37900.0
2008-02-21 10:50:00,46.57,46.57,46.42,46.5,49400.0,24.0213,24.0213,23.9439,23.9851,49400.0
2008-02-21 11:00:00,46.5,46.55,46.47,46.5,28400.0,23.9851,24.0109,23.9697,23.9851,28400.0
2008-02-21 11:10:00,46.51,46.56,46.46,46.53,21300.0,23.9903,24.0161,23.9645,24.0006,21300.0
2008-02-21 11:20:00,46.51,46.56,46.37,46.53,27900.0,23.9903,24.0161,23.9181,24.0006,27900.0
2008-02-21 11:30:00,46.56,46.68,46.56,46.67,122300.0,24.0161,24.078,24.0161,24.0728,122300.0
2008-02-21 11:40:00,46.68,46.68,46.51,46.57,55200.0,24.078,24.078,23.9903,24.0213,55200.0
2008-02-21 11:50:00,46.59,46.7,46.53,46.56,105700.0,24.0316,24.0883,24.0006,24.0161,105700.0
2008-02-21 12:00:00,46.54,46.57,46.49,46.54,34700.0,24.0058,24.0213,23.98,24.0058,34700.0
2008-02-21 12:10:00,46.55,46.55,46.43,46.48,59000.0,24.0109,24.0109,23.949,23.9748,59000.0
2008-02-21 12:20:00,46.48,46.51,46.39,46.44,206400.0,23.9748,23.9903,23.9284,23.9542,206400.0
2008-02-21 12:30:00,46.42,46.68,46.4,46.65,71100.0,23.9439,24.078,23.9336,24.0625,71100.0
2008-02-21 12:40:00,46.65,46.66,46.55,46.55,20000.0,24.0625,24.0677,24.0109,24.0109,20000.0
2008-02-21 12:50:00,46.57,46.62,46.53,46.62,9900.0,24.0213,24.047,24.0006,24.047,9900.0
2008-02-21 13:00:00,46.59,46.59,46.38,46.47,35800.0,24.0316,24.0316,23.9233,23.9697,35800.0
2008-02-21 13:10:00,46.45,46.45,46.21,46.25,45200.0,23.9594,23.9594,23.8356,23.8562,45200.0
2008-02-21 13:20:00,46.25,46.25,46.15,46.2,65200.0,23.8562,23.8562,23.8046,23.8304,65200.0
2008-02-21 13:30:00,46.2,46.2,46.08,46.12,48700.0,23.8304,23.8304,23.7685,23.7891,48700.0
2008-02-21 13:40:00,46.12,46.15,46.02,46.04,25600.0,23.7891,23.8046,23.7376,23.7479,25600.0
2008-02-21 13:50:00,46.04,46.15,46.04,46.12,32800.0,23.7479,23.8046,23.7479,23.7891,32800.0
2008-02-21 14:00:00,46.11,46.16,46.1,46.13,21300.0,23.784,23.8098,23.7788,23.7943,21300.0
2008-02-21 14:10:00,46.14,46.14,46.02,46.04,30700.0,23.7995,23.7995,23.7376,23.7479,30700.0
2008-02-21 14:20:00,46.05,46.14,46.01,46.05,44700.0,23.753,23.7995,23.7324,23.753,44700.0
2008-02-21 14:30:00,46.05,46.12,46.03,46.1,55100.0,23.753,23.7891,23.7427,23.7788,55100.0
2008-02-21 14:40:00,46.09,46.11,45.96,46.02,38600.0,23.7737,23.784,23.7066,23.7376,38600.0
2008-02-21 14:50:00,46.02,46.1,45.98,46.07,32000.0,23.7376,23.7788,23.7169,23.7634,32000.0
2008-02-21 15:00:00,46.07,46.08,45.74,45.83,54800.0,23.7634,23.7685,23.5931,23.6396,54800.0
2008-02-21 15:10:00,45.83,45.83,45.73,45.81,34200.0,23.6396,23.6396,23.588,23.6292,34200.0
2008-02-21 15:20:00,45.81,45.92,45.74,45.76,53600.0,23.6292,23.686,23.5931,23.6035,53600.0
2008-02-21 15:30:00,45.76,45.91,45.58,45.58,81000.0,23.6035,23.6808,23.5106,23.5106,81000.0
2008-02-21 15:40:00,45.58,45.66,45.57,45.59,136700.0,23.5106,23.5519,23.5054,23.5158,136700.0
2008-02-21 15:50:00,45.6,45.72,45.5,45.72,166600.0,23.5209,23.5828,23.4693,23.5828,166600.0
2008-02-22 09:30:00,46.11,46.3,45.9,46.18,74000.0,23.784,23.882,23.6757,23.8201,74000.0
2008-02-22 09:40:00,46.11,46.18,46.01,46.1,44400.0,23.784,23.8201,23.7324,23.7788,44400.0
2008-02-22 09:50:00,46.06,46.11,45.93,46.11,54500.0,23.7582,23.784,23.6911,23.784,54500.0
2008-02-22 10:00:00,46.11,46.11,45.85,45.88,60000.0,23.784,23.784,23.6499,23.6653,60000.0
2008-02-22 10:10:00,45.88,45.88,45.65,45.72,67300.0,23.6653,23.6653,23.5467,23.5828,67300.0
2008-02-22 10:20:00,45.7,45.71,45.56,45.67,57100.0,23.5725,23.5777,23.5003,23.557,57100.0
2008-02-22 10:30:00,45.68,45.69,45.42,45.43,59000.0,23.5622,23.5673,23.4281,23.4332,59000.0
2008-02-22 10:40:00,45.44,45.51,45.36,45.37,59500.0,23.4384,23.4745,23.3971,23.4023,59500.0
2008-02-22 10:50:00,45.38,45.42,45.26,45.41,179500.0,23.4074,23.4281,23.3455,23.4229,179500.0
2008-02-22 11:00:00,45.41,45.53,45.31,45.53,96200.0,23.4229,23.4848,23.3713,23.4848,96200.0
2008-02-22 11:10:00,45.51,45.64,45.42,45.56,182800.0,23.4745,23.5416,23.4281,23.5003,182800.0
2008-02-22 11:20:00,45.58,45.63,45.48,45.52,163100.0,23.5106,23.5364,23.459,23.4797,163100.0
2008-02-22 11:30:00,45.52,45.68,45.5,45.64,79100.0,23.4797,23.5622,23.4693,23.5416,79100.0
2008-02-22 11:40:00,45.64,45.65,45.54,45.54,27100.0,23.5416,23.5467,23.49,23.49,27100.0
2008-02-22 11:50:00,45.56,45.61,45.55,45.6,25600.0,23.5003,23.5261,23.4951,23.5209,25600.0
2008-02-22 12:00:00,45.6,45.6,45.47,45.5,30900.0,23.5209,23.5209,23.4539,23.4693,30900.0
2008-02-22 12:10:00,45.5,45.5,45.33,45.36,35500.0,23.4693,23.4693,23.3817,23.3971,35500.0
2008-02-22 12:20:00,45.37,45.45,45.32,45.42,23800.0,23.4023,23.4435,23.3765,23.4281,23800.0
2008-02-22 12:30:00,45.42,45.45,45.34,45.43,24900.0,23.4281,23.4435,23.3868,23.4332,24900.0
2008-02-22 12:40:00,45.43,45.59,45.39,45.52,31600.0,23.4332,23.5158,23.4126,23.4797,31600.0
2008-02-22 12:50:00,45.53,45.6,45.5,45.58,49300.0,23.4848,23.5209,23.4693,23.5106,49300.0
2008-02-22 13:00:00,45.56,45.6,45.52,45.58,31700.0,23.5003,23.5209,23.4797,23.5106,31700.0
2008-02-22 13:10:00,45.57,45.64,45.5,45.54,27800.0,23.5054,23.5416,23.4693,23.49,27800.0
2008-02-22 13:20:00,45.54,45.67,45.52,45.54,16600.0,23.49,23.557,23.4797,23.49,16600.0
2008-02-22 13:30:00,45.52,45.54,45.4,45.51,31200.0,23.4797,23.49,23.4178,23.4745,31200.0
2008-02-22 13:40:00,45.52,45.54,45.44,45.5,23200.0,23.4797,23.49,23.4384,23.4693,23200.0
2008-02-22 13:50:00,45.5,45.66,45.49,45.61,18700.0,23.4693,23.5519,23.4642,23.5261,18700.0
2008-02-22 14:00:00,45.58,45.59,45.45,45.52,19900.0,23.5106,23.5158,23.4435,23.4797,19900.0
2008-02-22 14:10:00,45.51,45.61,45.44,45.59,22500.0,23.4745,23.5261,23.4384,23.5158,22500.0
2008-02-22 14:20:00,45.6,45.61,45.52,45.54,32000.0,23.5209,23.5261,23.4797,23.49,32000.0
2008-02-22 14:30:00,45.53,45.61,45.45,45.55,29700.0,23.4848,23.5261,23.4435,23.4951,29700.0
2008-02-22 14:40:00,45.55,45.69,45.53,45.65,35300.0,23.4951,23.5673,23.4848,23.5467,35300.0
2008-02-22 14:50:00,45.65,45.7,45.57,45.6,27900.0,23.5467,23.5725,23.5054,23.5209,27900.0
2008-02-22 15:00:00,45.58,45.63,45.51,45.53,36300.0,23.5106,23.5364,23.4745,23.4848,36300.0
2008-02-22 15:10:00,45.51,45.53,45.33,45.42,57600.0,23.4745,23.4848,23.3817,23.4281,57600.0
2008-02-22 15:20:00,45.45,45.56,45.39,45.55,51800.0,23.4435,23.5003,23.4126,23.4951,51800.0
2008-02-22 15:30:00,45.56,45.88,45.5,45.73,128000.0,23.5003,23.6653,23.4693,23.588,128000.0
2008-02-22 15:40:00,45.72,45.99,45.67,45.95,121800.0,23.5828,23.7221,23.557,23.7015,121800.0
2008-02-22 15:50:00,45.97,46.09,45.86,46.03,215800.0,23.7118,23.7737,23.655,23.7427,215800.0
2008-02-25 09:30:00,46.08,46.48,46.05,46.16,64900.0,23.7685,23.9748,23.753,23.8098,64900.0
2008-02-25 09:40:00,46.2,46.24,46.03,46.06,37300.0,23.8304,23.851,23.7427,23.7582,37300.0
2008-02-25 09:50:00,46.06,46.08,45.82,45.85,32200.0,23.7582,23.7685,23.6344,23.6499,32200.0
2008-02-25 10:00:00,45.85,46.1,45.74,45.85,88400.0,23.6499,23.7788,23.5931,23.6499,88400.0
2008-02-25 10:10:00,45.85,45.95,45.8,45.87,44900.0,23.6499,23.7015,23.6241,23.6602,44900.0
2008-02-25 10:20:00,45.86,46.08,45.82,46.05,56700.0,23.655,23.7685,23.6344,23.753,56700.0
2008-02-25 10:30:00,46.05,46.07,45.93,46.0,37300.0,23.753,23.7634,23.6911,23.7272,37300.0
2008-02-25 10:40:00,46.01,46.03,45.9,45.99,42500.0,23.7324,23.7427,23.6757,23.7221,42500.0
2008-02-25 10:50:00,46.01,46.05,45.95,45.99,23100.0,23.7324,23.753,23.7015,23.7221,23100.0
2008-02-25 11:00:00,45.98,45.99,45.82,45.83,26900.0,23.7169,23.7221,23.6344,23.6396,26900.0
2008-02-25 11:10:00,45.82,45.92,45.81,45.89,30800.0,23.6344,23.686,23.6292,23.6705,30800.0
2008-02-25 11:20:00,45.88,46.01,45.88,45.99,31700.0,23.6653,23.7324,23.6653,23.7221,31700.0
2008-02-25 11:30:00,46.0,46.09,46.0,46.08,54400.0,23.7272,23.7737,23.7272,23.7685,54400.0
2008-02-25 11:40:00,46.07,46.17,46.04,46.15,43200.0,23.7634,23.8149,23.7479,23.8046,43200.0
2008-02-25 11:50:00,46.15,46.21,46.06,46.09,43500.0,23.8046,23.8356,23.7582,23.7737,43500.0
2008-02-25 12:00:00,46.08,46.17,46.07,46.13,41700.0,23.7685,23.8149,23.7634,23.7943,41700.0
2008-02-25 12:10:00,46.14,46.17,45.95,45.97,65600.0,23.7995,23.8149,23.7015,23.7118,65600.0
2008-02-25 12:20:00,45.97,46.01,45.95,45.96,41900.0,23.7118,23.7324,23.7015,23.7066,41900.0
2008-02-25 12:30:00,45.97,46.02,45.95,45.96,32400.0,23.7118,23.7376,23.7015,23.7066,32400.0
2008-02-25 12:40:00,45.97,45.99,45.95,45.98,28100.0,23.7118,23.7221,23.7015,23.7169,28100.0
2008-02-25 12:50:00,45.99,46.01,45.91,45.93,40400.0,23.7221,23.7324,23.6808,23.6911,40400.0
2008-02-25 13:00:00,45.91,45.98,45.88,45.95,67800.0,23.6808,23.7169,23.6653,23.7015,67800.0
2008-02-25 13:10:00,45.95,45.95,45.87,45.88,27100.0,23.7015,23.7015,23.6602,23.6653,27100.0
2008-02-25 13:20:00,45.89,46.01,45.85,45.89,72100.0,23.6705,23.7324,23.6499,23.6705,72100.0
2008-02-25 13:30:00,45.88,45.89,45.79,45.84,47100.0,23.6653,23.6705,23.6189,23.6447,47100.0
2008-02-25 13:40:00,45.85,45.91,45.81,45.91,58300.0,23.6499,23.6808,23.6292,23.6808,58300.0
2008-02-25 13:50:00,45.91,45.91,45.76,45.85,35700.0,23.6808,23.6808,23.6035,23.6499,35700.0
2008-02-25 14:00:00,45.86,45.95,45.83,45.9,34600.0,23.655,23.7015,23.6396,23.6757,34600.0
2008-02-25 14:10:00,45.91,45.92,45.82,45.83,58700.0,23.6808,23.686,23.6344,23.6396,58700.0
2008-02-25 14:20:00,45.83,46.3,45.82,46.26,101700.0,23.6396,23.882,23.6344,23.8614,101700.0
2008-02-25 14:30:00,46.26,46.3,46.04,46.12,73400.0,23.8614,23.882,23.7479,23.7891,73400.0
2008-02-25 14:40:00,46.11,46.17,45.97,46.02,65400.0,23.784,23.8149,23.7118,23.7376,65400.0
2008-02-25 14:50:00,46.02,46.12,45.94,46.1,67600.0,23.7376,23.7891,23.6963,23.7788,67600.0
2008-02-25 15:00:00,46.1,46.15,46.0,46.04,59400.0,23.7788,23.8046,23.7272,23.7479,59400.0
2008-02-25 15:10:00,46.02,46.11,45.92,45.99,83100.0,23.7376,23.784,23.686,23.7221,83100.0
2008-02-25 15:20:00,45.98,46.11,45.93,46.09,93100.0,23.7169,23.784,23.6911,23.7737,93100.0
2008-02-25 15:30:00,46.08,46.33,46.06,46.23,102100.0,23.7685,23.8975,23.7582,23.8459,102100.0
2008-02-25 15:40:00,46.23,46.35,46.08,46.12,222700.0,23.8459,23.9078,23.7685,23.7891,222700.0
2008-02-25 15:50:00,46.12,46.22,46.04,46.16,229600.0,23.7891,23.8407,23.7479,23.8098,229600.0
2008-02-26 09:30:00,46.06,46.38,46.06,46.21,69900.0,23.7582,23.9233,23.7582,23.8356,69900.0
2008-02-26 09:40:00,46.22,46.24,46.1,46.19,49700.0,23.8407,23.851,23.7788,23.8252,49700.0
2008-02-26 09:50:00,46.19,46.37,46.16,46.28,43400.0,23.8252,23.9181,23.8098,23.8717,43400.0
2008-02-26 10:00:00,46.28,46.43,46.16,46.43,74900.0,23.8717,23.949,23.8098,23.949,74900.0
2008-02-26 10:10:00,46.43,46.46,46.3,46.3,85500.0,23.949,23.9645,23.882,23.882,85500.0
2008-02-26 10:20:00,46.3,46.31,46.15,46.22,65900.0,23.882,23.8871,23.8046,23.8407,65900.0
2008-02-26 10:30:00,46.2,46.25,45.96,45.98,69300.0,23.8304,23.8562,23.7066,23.7169,69300.0
2008-02-26 10:40:00,45.95,46.15,45.89,46.14,68800.0,23.7015,23.8046,23.6705,23.7995,68800.0
2008-02-26 10:50:00,46.14,46.22,46.06,46.15,81200.0,23.7995,23.8407,23.7582,23.8046,81200.0
2008-02-26 11:00:00,46.13,46.43,46.11,46.31,63300.0,23.7943,23.949,23.784,23.8871,63300.0
2008-02-26 11:10:00,46.33,46.36,46.25,46.29,56500.0,23.8975,23.9129,23.8562,23.8768,56500.0
2008-02-26 11:20:00,46.3,46.44,46.29,46.41,61000.0,23.882,23.9542,23.8768,23.9387,61000.0
2008-02-26 11:30:00,46.41,46.49,46.37,46.43,70800.0,23.9387,23.98,23.9181,23.949,70800.0
2008-02-26 11:40:00,46.43,46.5,46.37,46.47,32200.0,23.949,23.9851,23.9181,23.9697,32200.0
2008-02-26 11:50:00,46.47,46.58,46.43,46.56,30400.0,23.9697,24.0264,23.949,24.0161,30400.0
2008-02-26 12:00:00,46.56,46.56,46.39,46.39,29300.0,24.0161,24.0161,23.9284,23.9284,29300.0
2008-02-26 12:10:00,46.38,46.55,46.29,46.53,42400.0,23.9233,24.0109,23.8768,24.0006,42400.0
2008-02-26 12:20:00,46.51,46.69,46.51,46.57,36900.0,23.9903,24.0832,23.9903,24.0213,36900.0
2008-02-26 12:30:00,46.57,46.64,46.52,46.64,22400.0,24.0213,24.0574,23.9955,24.0574,22400.0
2008-02-26 12:40:00,46.62,46.64,46.55,46.6,37300.0,24.047,24.0574,24.0109,24.0367,37300.0
2008-02-26 12:50:00,46.58,46.67,46.54,46.65,39700.0,24.0264,24.0728,24.0058,24.0625,39700.0
2008-02-26 13:00:00,46.65,46.7,46.56,46.58,32500.0,24.0625,24.0883,24.0161,24.0264,32500.0
2008-02-26 13:10:00,46.59,46.64,46.56,46.63,40500.0,24.0316,24.0574,24.0161,24.0522,40500.0
2008-02-26 13:20:00,46.62,46.67,46.59,46.62,28700.0,24.047,24.0728,24.0316,24.047,28700.0
2008-02-26 13:30:00,46.62,46.7,46.62,46.66,63500.0,24.047,24.0883,24.047,24.0677,63500.0
2008-02-26 13:40:00,46.66,46.71,46.64,46.69,21300.0,24.0677,24.0935,24.0574,24.0832,21300.0
2008-02-26 13:50:00,46.7,46.79,46.57,46.66,34300.0,24.0883,24.1347,24.0213,24.0677,34300.0
2008-02-26 14:00:00,46.65,46.65,46.51,46.56,46900.0,24.0625,24.0625,23.9903,24.0161,46900.0
2008-02-26 14:10:00,46.56,46.64,46.56,46.63,37300.0,24.0161,24.0574,24.0161,24.0522,37300.0
2008-02-26 14:20:00,46.63,46.67,46.6,46.6,37100.0,24.0522,24.0728,24.0367,24.0367,37100.0
2008-02-26 14:30:00,46.61,46.76,46.61,46.75,39300.0,24.0419,24.1193,24.0419,24.1141,39300.0
2008-02-26 14:40:00,46.74,46.8,46.65,46.8,30500.0,24.1089,24.1399,24.0625,24.1399,30500.0
2008-02-26 14:50:00,46.79,46.85,46.76,46.83,35400.0,24.1347,24.1657,24.1193,24.1554,35400.0
2008-02-26 15:00:00,46.83,46.84,46.7,46.74,71700.0,24.1554,24.1605,24.0883,24.1089,71700.0
2008-02-26 15:10:00,46.74,46.77,46.68,46.75,85000.0,24.1089,24.1244,24.078,24.1141,85000.0
2008-02-26 15:20:00,46.74,46.9,46.68,46.9,109000.0,24.1089,24.1915,24.078,24.1915,109000.0
2008-02-26 15:30:00,46.9,46.95,46.78,46.82,159900.0,24.1915,24.2173,24.1296,24.1502,159900.0
2008-02-26 15:40:00,46.81,46.89,46.78,46.81,148900.0,24.1451,24.1863,24.1296,24.1451,148900.0
2008-02-26 15:50:00,46.82,46.98,46.8,46.98,165200.0,24.1502,24.2327,24.1399,24.2327,165200.0
2008-02-27 09:30:00,46.81,46.94,46.68,46.74,44900.0,24.1451,24.2121,24.078,24.1089,44900.0
2008-02-27 09:40:00,46.74,46.84,46.52,46.67,68900.0,24.1089,24.1605,23.9955,24.0728,68900.0
2008-02-27 09:50:00,46.7,46.79,46.51,46.79,59400.0,24.0883,24.1347,23.9903,24.1347,59400.0
2008-02-27 10:00:00,46.78,46.85,46.66,46.73,63500.0,24.1296,24.1657,24.0677,24.1038,63500.0
2008-02-27 10:10:00,46.71,46.72,46.59,46.6,48000.0,24.0935,24.0986,24.0316,24.0367,48000.0
2008-02-27 10:20:00,46.62,46.62,46.38,46.38,73500.0,24.047,24.047,23.9233,23.9233,73500.0
2008-02-27 10:30:00,46.39,46.49,46.36,46.38,84900.0,23.9284,23.98,23.9129,23.9233,84900.0
2008-02-27 10:40:00,46.39,46.7,46.38,46.66,112400.0,23.9284,24.0883,23.9233,24.0677,112400.0
2008-02-27 10:50:00,46.65,46.65,46.5,46.56,100000.0,24.0625,24.0625,23.9851,24.0161,100000.0
2008-02-27 11:00:00,46.56,46.75,46.54,46.69,102900.0,24.0161,24.1141,24.0058,24.0832,102900.0
2008-02-27 11:10:00,46.69,46.75,46.65,46.73,67700.0,24.0832,24.1141,24.0625,24.1038,67700.0
2008-02-27 11:20:00,46.73,46.75,46.63,46.67,77600.0,24.1038,24.1141,24.0522,24.0728,77600.0
2008-02-27 11:30:00,46.67,46.73,46.66,46.69,42200.0,24.0728,24.1038,24.0677,24.0832,42200.0
2008-02-27 11:40:00,46.72,46.9,46.7,46.81,111800.0,24.0986,24.1915,24.0883,24.1451,111800.0
2008-02-27 11:50:00,46.81,46.93,46.77,46.92,188700.0,24.1451,24.2069,24.1244,24.2018,188700.0
2008-02-27 12:00:00,46.92,46.94,46.85,46.9,69900.0,24.2018,24.2121,24.1657,24.1915,69900.0
2008-02-27 12:10:00,46.9,46.99,46.89,46.89,43200.0,24.1915,24.2379,24.1863,24.1863,43200.0
2008-02-27 12:20:00,46.9,46.93,46.78,46.78,82100.0,24.1915,24.2069,24.1296,24.1296,82100.0
2008-02-27 12:30:00,46.79,46.79,46.71,46.72,26900.0,24.1347,24.1347,24.0935,24.0986,26900.0
2008-02-27 12:40:00,46.72,46.75,46.69,46.74,34400.0,24.0986,24.1141,24.0832,24.1089,34400.0
2008-02-27 12:50:00,46.74,46.81,46.74,46.76,43100.0,24.1089,24.1451,24.1089,24.1193,43100.0
2008-02-27 13:00:00,46.76,46.78,46.73,46.76,34300.0,24.1193,24.1296,24.1038,24.1193,34300.0
2008-02-27 13:10:00,46.76,46.8,46.61,46.63,67100.0,24.1193,24.1399,24.0419,24.0522,67100.0
2008-02-27 13:20:00,46.63,46.69,46.56,46.68,40200.0,24.0522,24.0832,24.0161,24.078,40200.0
2008-02-27 13:30:00,46.68,46.71,46.64,46.67,84000.0,24.078,24.0935,24.0574,24.0728,84000.0
2008-02-27 13:40:00,46.69,46.73,46.65,46.7,73300.0,24.0832,24.1038,24.0625,24.0883,73300.0
2008-02-27 13:50:00,46.68,46.7,46.55,46.63,45200.0,24.078,24.0883,24.0109,24.0522,45200.0
2008-02-27 14:00:00,46.62,46.63,46.33,46.33,136800.0,24.047,24.0522,23.8975,23.8975,136800.0
2008-02-27 14:10:00,46.33,46.4,46.26,46.35,60900.0,23.8975,23.9336,23.8614,23.9078,60900.0
2008-02-27 14:20:00,46.35,46.36,46.24,46.3,52900.0,23.9078,23.9129,23.851,23.882,52900.0
2008-02-27 14:30:00,46.3,46.32,46.27,46.29,36600.0,23.882,23.8923,23.8665,23.8768,36600.0
2008-02-27 14:40:00,46.29,46.4,46.25,46.26,42500.0,23.8768,23.9336,23.8562,23.8614,42500.0
2008-02-27 14:50:00,46.26,46.28,46.15,46.27,70900.0,23.8614,23.8717,23.8046,23.8665,70900.0
2008-02-27 15:00:00,46.26,46.3,46.13,46.16,83700.0,23.8614,23.882,23.7943,23.8098,83700.0
2008-02-27 15:10:00,46.16,46.2,46.08,46.2,48500.0,23.8098,23.8304,23.7685,23.8304,48500.0
2008-02-27 15:20:00,46.2,46.21,46.09,46.19,72500.0,23.8304,23.8356,23.7737,23.8252,72500.0
2008-02-27 15:30:00,46.19,46.2,46.03,46.04,97900.0,23.8252,23.8304,23.7427,23.7479,97900.0
2008-02-27 15:40:00,46.05,46.05,45.82,45.86,147400.0,23.753,23.753,23.6344,23.655,147400.0
2008-02-27 15:50:00,45.86,46.0,45.83,45.94,184000.0,23.655,23.7272,23.6396,23.6963,184000.0
2008-02-28 09:30:00,45.47,45.84,45.47,45.78,77100.0,23.4539,23.6447,23.4539,23.6138,77100.0
2008-02-28 09:40:00,45.77,45.9,45.48,45.48,70600.0,23.6086,23.6757,23.459,23.459,70600.0
2008-02-28 09:50:00,45.49,45.51,45.33,45.47,93700.0,23.4642,23.4745,23.3817,23.4539,93700.0
2008-02-28 10:00:00,45.47,45.57,45.35,45.46,56900.0,23.4539,23.5054,23.392,23.4487,56900.0
2008-02-28 10:10:00,45.45,45.79,45.44,45.74,82900.0,23.4435,23.6189,23.4384,23.5931,82900.0
2008-02-28 10:20:00,45.73,45.74,45.58,45.59,65600.0,23.588,23.5931,23.5106,23.5158,65600.0
2008-02-28 10:30:00,45.59,45.64,45.5,45.6,59400.0,23.5158,23.5416,23.4693,23.5209,59400.0
2008-02-28 10:40:00,45.6,45.66,45.49,45.55,85000.0,23.5209,23.5519,23.4642,23.4951,85000.0
2008-02-28 10:50:00,45.55,45.66,45.42,45.52,109700.0,23.4951,23.5519,23.4281,23.4797,109700.0
2008-02-28 11:00:00,45.51,45.55,45.28,45.43,139600.0,23.4745,23.4951,23.3559,23.4332,139600.0
2008-02-28 11:10:00,45.42,45.58,45.42,45.48,61900.0,23.4281,23.5106,23.4281,23.459,61900.0
2008-02-28 11:20:00,45.49,45.52,45.44,45.49,54200.0,23.4642,23.4797,23.4384,23.4642,54200.0
2008-02-28 11:30:00,45.49,45.49,45.33,45.43,57500.0,23.4642,23.4642,23.3817,23.4332,57500.0
2008-02-28 11:40:00,45.44,45.46,45.39,45.43,19500.0,23.4384,23.4487,23.4126,23.4332,19500.0
2008-02-28 11:50:00,45.45,45.54,45.4,45.54,25700.0,23.4435,23.49,23.4178,23.49,25700.0
2008-02-28 12:00:00,45.54,45.58,45.51,45.57,12300.0,23.49,23.5106,23.4745,23.5054,12300.0
2008-02-28 12:10:00,45.58,45.65,45.54,45.61,21400.0,23.5106,23.5467,23.49,23.5261,21400.0
2008-02-28 12:20:00,45.62,45.71,45.62,45.69,11000.0,23.5312,23.5777,23.5312,23.5673,11000.0
2008-02-28 12:30:00,45.69,45.73,45.65,45.67,19500.0,23.5673,23.588,23.5467,23.557,19500.0
2008-02-28 12:40:00,45.66,45.71,45.65,45.7,22100.0,23.5519,23.5777,23.5467,23.5725,22100.0
2008-02-28 12:50:00,45.69,45.7,45.55,45.55,27200.0,23.5673,23.5725,23.4951,23.4951,27200.0
2008-02-28 13:00:00,45.55,45.55,45.44,45.5,46800.0,23.4951,23.4951,23.4384,23.4693,46800.0
2008-02-28 13:10:00,45.5,45.51,45.43,45.47,30200.0,23.4693,23.4745,23.4332,23.4539,30200.0
2008-02-28 13:20:00,45.45,45.56,45.43,45.46,20200.0,23.4435,23.5003,23.4332,23.4487,20200.0
2008-02-28 13:30:00,45.45,45.51,45.41,45.47,30700.0,23.4435,23.4745,23.4229,23.4539,30700.0
2008-02-28 13:40:00,45.46,45.57,45.45,45.53,37100.0,23.4487,23.5054,23.4435,23.4848,37100.0
2008-02-28 13:50:00,45.56,45.63,45.52,45.59,19100.0,23.5003,23.5364,23.4797,23.5158,19100.0
2008-02-28 14:00:00,45.62,45.62,45.51,45.57,17800.0,23.5312,23.5312,23.4745,23.5054,17800.0
2008-02-28 14:10:00,45.56,45.63,45.53,45.62,24300.0,23.5003,23.5364,23.4848,23.5312,24300.0
2008-02-28 14:20:00,45.62,45.74,45.54,45.54,32700.0,23.5312,23.5931,23.49,23.49,32700.0
2008-02-28 14:30:00,45.54,45.66,45.52,45.59,38500.0,23.49,23.5519,23.4797,23.5158,38500.0
2008-02-28 14:40:00,45.6,45.7,45.51,45.58,56200.0,23.5209,23.5725,23.4745,23.5106,56200.0
2008-02-28 14:50:00,45.59,45.79,45.59,45.78,37100.0,23.5158,23.6189,23.5158,23.6138,37100.0
2008-02-28 15:00:00,45.77,45.83,45.64,45.7,46100.0,23.6086,23.6396,23.5416,23.5725,46100.0
2008-02-28 15:10:00,45.7,45.84,45.7,45.8,93400.0,23.5725,23.6447,23.5725,23.6241,93400.0
2008-02-28 15:20:00,45.8,45.8,45.62,45.67,71400.0,23.6241,23.6241,23.5312,23.557,71400.0
2008-02-28 15:30:00,45.67,45.73,45.61,45.64,46800.0,23.557,23.588,23.5261,23.5416,46800.0
2008-02-28 15:40:00,45.64,45.76,45.61,45.63,61500.0,23.5416,23.6035,23.5261,23.5364,61500.0
2008-02-28 15:50:00,45.62,45.76,45.62,45.68,104700.0,23.5312,23.6035,23.5312,23.5622,104700.0
2008-02-29 09:30:00,45.29,45.44,45.15,45.36,69900.0,23.361,23.4384,23.2888,23.3971,69900.0
2008-02-29 09:40:00,45.37,45.37,44.8,44.88,85900.0,23.4023,23.4023,23.1083,23.1495,85900.0
2008-02-29 09:50:00,44.85,44.87,44.65,44.72,84200.0,23.1341,23.1444,23.0309,23.067,84200.0
2008-02-29 10:00:00,44.72,44.79,44.7,44.76,63500.0,23.067,23.1031,23.0567,23.0876,63500.0
2008-02-29 10:10:00,44.76,44.82,44.6,44.68,73900.0,23.0876,23.1186,23.0051,23.0464,73900.0
2008-02-29 10:20:00,44.67,44.69,44.57,44.61,74200.0,23.0412,23.0515,22.9896,23.0103,74200.0
2008-02-29 10:30:00,44.61,44.62,44.43,44.57,63500.0,23.0103,23.0154,22.9174,22.9896,63500.0
2008-02-29 10:40:00,44.58,44.61,44.49,44.53,52100.0,22.9948,23.0103,22.9484,22.969,52100.0
2008-02-29 10:50:00,44.51,44.57,44.45,44.45,47200.0,22.9587,22.9896,22.9277,22.9277,47200.0
2008-02-29 11:00:00,44.43,44.44,44.12,44.2,91600.0,22.9174,22.9226,22.7575,22.7988,91600.0
2008-02-29 11:10:00,44.2,44.27,44.17,44.25,106000.0,22.7988,22.8349,22.7833,22.8246,106000.0
2008-02-29 11:20:00,44.26,44.32,44.2,44.3,139900.0,22.8297,22.8607,22.7988,22.8504,139900.0
2008-02-29 11:30:00,44.3,44.37,44.25,44.36,29000.0,22.8504,22.8865,22.8246,22.8813,29000.0
2008-02-29 11:40:00,44.37,44.52,44.25,44.26,35000.0,22.8865,22.9638,22.8246,22.8297,35000.0
2008-02-29 11:50:00,44.26,44.33,44.24,44.33,40500.0,22.8297,22.8658,22.8194,22.8658,40500.0
2008-02-29 12:00:00,44.32,44.37,44.3,44.36,27700.0,22.8607,22.8865,22.8504,22.8813,27700.0
2008-02-29 12:10:00,44.37,44.37,44.3,44.33,68100.0,22.8865,22.8865,22.8504,22.8658,68100.0
2008-02-29 12:20:00,44.33,44.47,44.32,44.47,28500.0,22.8658,22.9381,22.8607,22.9381,28500.0
2008-02-29 12:30:00,44.47,44.47,44.36,44.38,13600.0,22.9381,22.9381,22.8813,22.8916,13600.0
2008-02-29 12:40:00,44.36,44.39,44.32,44.37,21800.0,22.8813,22.8968,22.8607,22.8865,21800.0
2008-02-29 12:50:00,44.36,44.4,44.32,44.36,21700.0,22.8813,22.9019,22.8607,22.8813,21700.0
2008-02-29 13:00:00,44.36,44.42,44.35,44.4,20700.0,22.8813,22.9123,22.8762,22.9019,20700.0
2008-02-29 13:10:00,44.4,44.43,44.37,44.4,19700.0,22.9019,22.9174,22.8865,22.9019,19700.0
2008-02-29 13:20:00,44.4,44.43,44.37,44.4,22400.0,22.9019,22.9174,22.8865,22.9019,22400.0
2008-02-29 13:30:00,44.42,44.42,44.29,44.31,64500.0,22.9123,22.9123,22.8452,22.8555,64500.0
2008-02-29 13:40:00,44.31,44.39,44.31,44.36,65200.0,22.8555,22.8968,22.8555,22.8813,65200.0
2008-02-29 13:50:00,44.36,44.37,44.22,44.23,50900.0,22.8813,22.8865,22.8091,22.8143,50900.0
2008-02-29 14:00:00,44.21,44.3,44.2,44.26,50800.0,22.8039,22.8504,22.7988,22.8297,50800.0
2008-02-29 14:10:00,44.26,44.33,44.24,44.28,64000.0,22.8297,22.8658,22.8194,22.8401,64000.0
2008-02-29 14:20:00,44.28,44.33,44.25,44.31,43700.0,22.8401,22.8658,22.8246,22.8555,43700.0
2008-02-29 14:30:00,44.31,44.32,44.21,44.29,63000.0,22.8555,22.8607,22.8039,22.8452,63000.0
2008-02-29 14:40:00,44.28,44.45,44.27,44.38,66800.0,22.8401,22.9277,22.8349,22.8916,66800.0
2008-02-29 14:50:00,44.38,44.42,44.32,44.32,33300.0,22.8916,22.9123,22.8607,22.8607,33300.0
2008-02-29 15:00:00,44.32,44.35,44.29,44.29,68000.0,22.8607,22.8762,22.8452,22.8452,68000.0
2008-02-29 15:10:00,44.29,44.3,44.24,44.28,58400.0,22.8452,22.8504,22.8194,22.8401,58400.0
2008-02-29 15:20:00,44.27,44.39,44.26,44.33,54600.0,22.8349,22.8968,22.8297,22.8658,54600.0
2008-02-29 15:30:00,44.31,44.32,44.1,44.1,73600.0,22.8555,22.8607,22.7472,22.7472,73600.0
2008-02-29 15:40:00,44.1,44.1,43.88,43.9,110100.0,22.7472,22.7472,22.6337,22.644,110100.0
2008-02-29 15:50:00,43.9,44.24,43.85,44.17,189100.0,22.644,22.8194,22.6183,22.7833,189100.0
2008-03-03 09:30:00,44.0,44.22,43.95,44.18,87700.0,22.6956,22.8091,22.6698,22.7885,87700.0
2008-03-03 09:40:00,44.17,44.2,43.69,43.88,82100.0,22.7833,22.7988,22.5357,22.6337,82100.0
2008-03-03 09:50:00,43.88,43.92,43.83,43.84,56100.0,22.6337,22.6544,22.6079,22.6131,56100.0
2008-03-03 10:00:00,43.85,44.32,43.84,44.26,74300.0,22.6183,22.8607,22.6131,22.8297,74300.0
2008-03-03 10:10:00,44.25,44.72,44.25,44.72,115200.0,22.8246,23.067,22.8246,23.067,115200.0
2008-03-03 10:20:00,44.7,44.72,44.47,44.48,68500.0,23.0567,23.067,22.9381,22.9432,68500.0
2008-03-03 10:30:00,44.46,44.48,44.29,44.37,52300.0,22.9329,22.9432,22.8452,22.8865,52300.0
2008-03-03 10:40:00,44.36,44.41,44.2,44.2,74700.0,22.8813,22.9071,22.7988,22.7988,74700.0
2008-03-03 10:50:00,44.23,44.23,43.97,43.98,61600.0,22.8143,22.8143,22.6802,22.6853,61600.0
2008-03-03 11:00:00,43.98,44.01,43.84,43.88,68000.0,22.6853,22.7008,22.6131,22.6337,68000.0
2008-03-03 11:10:00,43.87,44.04,43.86,44.0,70400.0,22.6286,22.7163,22.6234,22.6956,70400.0
2008-03-03 11:20:00,44.02,44.05,43.99,44.02,33500.0,22.7059,22.7214,22.6905,22.7059,33500.0
2008-03-03 11:30:00,44.0,44.11,43.94,44.01,52400.0,22.6956,22.7524,22.6647,22.7008,52400.0
2008-03-03 11:40:00,44.0,44.0,43.85,43.88,45200.0,22.6956,22.6956,22.6183,22.6337,45200.0
2008-03-03 11:50:00,43.86,43.96,43.83,43.88,38600.0,22.6234,22.675,22.6079,22.6337,38600.0
2008-03-03 12:00:00,43.88,43.93,43.81,43.84,40000.0,22.6337,22.6595,22.5976,22.6131,40000.0
2008-03-03 12:10:00,43.82,43.84,43.76,43.84,40900.0,22.6028,22.6131,22.5718,22.6131,40900.0
2008-03-03 12:20:00,43.85,44.16,43.83,44.09,49900.0,22.6183,22.7782,22.6079,22.742,49900.0
2008-03-03 12:30:00,44.08,44.1,43.89,43.93,43700.0,22.7369,22.7472,22.6389,22.6595,43700.0
2008-03-03 12:40:00,43.93,43.95,43.86,43.91,27900.0,22.6595,22.6698,22.6234,22.6492,27900.0
2008-03-03 12:50:00,43.91,43.93,43.84,43.87,26900.0,22.6492,22.6595,22.6131,22.6286,26900.0
2008-03-03 13:00:00,43.86,43.88,43.81,43.87,27700.0,22.6234,22.6337,22.5976,22.6286,27700.0
2008-03-03 13:10:00,43.85,43.91,43.75,43.77,42800.0,22.6183,22.6492,22.5667,22.577,42800.0
2008-03-03 13:20:00,43.77,43.87,43.76,43.86,35500.0,22.577,22.6286,22.5718,22.6234,35500.0
2008-03-03 13:30:00,43.84,43.98,43.81,43.98,83600.0,22.6131,22.6853,22.5976,22.6853,83600.0
2008-03-03 13:40:00,43.97,44.07,43.94,44.05,70900.0,22.6802,22.7317,22.6647,22.7214,70900.0
2008-03-03 13:50:00,44.04,44.06,43.93,43.97,61200.0,22.7163,22.7266,22.6595,22.6802,61200.0
2008-03-03 14:00:00,43.95,44.0,43.88,43.98,45800.0,22.6698,22.6956,22.6337,22.6853,45800.0
2008-03-03 14:10:00,43.96,44.03,43.94,44.0,100700.0,22.675,22.7111,22.6647,22.6956,100700.0
2008-03-03 14:20:00,44.0,44.04,43.99,44.02,116800.0,22.6956,22.7163,22.6905,22.7059,116800.0
2008-03-03 14:30:00,44.03,44.11,43.98,44.01,64000.0,22.7111,22.7524,22.6853,22.7008,64000.0
2008-03-03 14:40:00,44.0,44.09,43.99,44.05,85400.0,22.6956,22.742,22.6905,22.7214,85400.0
2008-03-03 14:50:00,44.05,44.06,43.94,43.99,87500.0,22.7214,22.7266,22.6647,22.6905,87500.0
2008-03-03 15:00:00,43.99,44.05,43.94,43.99,110400.0,22.6905,22.7214,22.6647,22.6905,110400.0
2008-03-03 15:10:00,43.99,44.12,43.98,44.09,128600.0,22.6905,22.7575,22.6853,22.742,128600.0
2008-03-03 15:20:00,44.09,44.26,44.08,44.26,66800.0,22.742,22.8297,22.7369,22.8297,66800.0
2008-03-03 15:30:00,44.26,44.33,44.19,44.21,87700.0,22.8297,22.8658,22.7936,22.8039,87700.0
2008-03-03 15:40:00,44.21,44.34,44.2,44.27,88400.0,22.8039,22.871,22.7988,22.8349,88400.0
2008-03-03 15:50:00,44.26,44.37,44.24,44.37,107500.0,22.8297,22.8865,22.8194,22.8865,107500.0
2008-03-04 09:30:00,44.05,44.47,44.0,44.43,40100.0,22.7214,22.9381,22.6956,22.9174,40100.0
2008-03-04 09:40:00,44.43,44.66,44.42,44.56,68200.0,22.9174,23.0361,22.9123,22.9845,68200.0
2008-03-04 09:50:00,44.56,45.24,44.56,45.2,93600.0,22.9845,23.3352,22.9845,23.3146,93600.0
2008-03-04 10:00:00,45.21,45.56,45.18,45.56,144100.0,23.3198,23.5003,23.3043,23.5003,144100.0
2008-03-04 10:10:00,45.56,45.68,45.51,45.55,128900.0,23.5003,23.5622,23.4745,23.4951,128900.0
2008-03-04 10:20:00,45.55,45.71,45.54,45.6,95400.0,23.4951,23.5777,23.49,23.5209,95400.0
2008-03-04 10:30:00,45.59,45.69,45.47,45.56,190300.0,23.5158,23.5673,23.4539,23.5003,190300.0
2008-03-04 10:40:00,45.56,45.59,45.45,45.48,130400.0,23.5003,23.5158,23.4435,23.459,130400.0
2008-03-04 10:50:00,45.51,45.66,45.47,45.54,61400.0,23.4745,23.5519,23.4539,23.49,61400.0
2008-03-04 11:00:00,45.54,45.6,45.4,45.48,135000.0,23.49,23.5209,23.4178,23.459,135000.0
2008-03-04 11:10:00,45.47,45.59,45.43,45.54,85700.0,23.4539,23.5158,23.4332,23.49,85700.0
2008-03-04 11:20:00,45.54,45.7,45.54,45.67,121900.0,23.49,23.5725,23.49,23.557,121900.0
2008-03-04 11:30:00,45.65,45.76,45.58,45.58,129300.0,23.5467,23.6035,23.5106,23.5106,129300.0
2008-03-04 11:40:00,45.59,45.66,45.39,45.42,88300.0,23.5158,23.5519,23.4126,23.4281,88300.0
2008-03-04 11:50:00,45.44,45.52,45.42,45.48,52100.0,23.4384,23.4797,23.4281,23.459,52100.0
2008-03-04 12:00:00,45.48,45.5,45.4,45.43,58800.0,23.459,23.4693,23.4178,23.4332,58800.0
2008-03-04 12:10:00,45.42,45.48,45.34,45.38,57500.0,23.4281,23.459,23.3868,23.4074,57500.0
2008-03-04 12:20:00,45.39,45.46,45.34,45.38,43300.0,23.4126,23.4487,23.3868,23.4074,43300.0
2008-03-04 12:30:00,45.41,45.41,45.24,45.28,85600.0,23.4229,23.4229,23.3352,23.3559,85600.0
2008-03-04 12:40:00,45.28,45.3,45.24,45.25,78200.0,23.3559,23.3662,23.3352,23.3404,78200.0
2008-03-04 12:50:00,45.25,45.27,45.02,45.05,126800.0,23.3404,23.3507,23.2218,23.2372,126800.0
2008-03-04 13:00:00,45.04,45.24,45.03,45.12,139300.0,23.2321,23.3352,23.2269,23.2733,139300.0
2008-03-04 13:10:00,45.12,45.3,45.09,45.25,96200.0,23.2733,23.3662,23.2579,23.3404,96200.0
2008-03-04 13:20:00,45.25,45.35,45.2,45.32,30200.0,23.3404,23.392,23.3146,23.3765,30200.0
2008-03-04 13:30:00,45.32,45.34,45.05,45.25,84600.0,23.3765,23.3868,23.2372,23.3404,84600.0
2008-03-04 13:40:00,45.24,45.32,45.17,45.28,107900.0,23.3352,23.3765,23.2991,23.3559,107900.0
2008-03-04 13:50:00,45.28,45.39,45.24,45.31,40100.0,23.3559,23.4126,23.3352,23.3713,40100.0
2008-03-04 14:00:00,45.32,45.36,45.12,45.15,115200.0,23.3765,23.3971,23.2733,23.2888,115200.0
2008-03-04 14:10:00,45.16,45.24,45.13,45.2,113000.0,23.294,23.3352,23.2785,23.3146,113000.0
2008-03-04 14:20:00,45.21,45.29,45.12,45.27,92100.0,23.3198,23.361,23.2733,23.3507,92100.0
2008-03-04 14:30:00,45.28,45.32,45.19,45.29,36600.0,23.3559,23.3765,23.3094,23.361,36600.0
2008-03-04 14:40:00,45.31,45.52,45.3,45.42,110300.0,23.3713,23.4797,23.3662,23.4281,110300.0
2008-03-04 14:50:00,45.42,45.63,45.32,45.54,79000.0,23.4281,23.5364,23.3765,23.49,79000.0
2008-03-04 15:00:00,45.52,45.66,45.43,45.57,122900.0,23.4797,23.5519,23.4332,23.5054,122900.0
2008-03-04 15:10:00,45.58,45.75,45.49,45.66,88500.0,23.5106,23.5983,23.4642,23.5519,88500.0
2008-03-04 15:20:00,45.65,45.73,45.58,45.67,73000.0,23.5467,23.588,23.5106,23.557,73000.0
2008-03-04 15:30:00,45.65,45.92,45.61,45.8,126000.0,23.5467,23.686,23.5261,23.6241,126000.0
2008-03-04 15:40:00,45.78,46.0,45.59,45.65,191100.0,23.6138,23.7272,23.5158,23.5467,191100.0
2008-03-04 15:50:00,45.66,45.93,45.62,45.82,189100.0,23.5519,23.6911,23.5312,23.6344,189100.0
2008-03-05 09:30:00,45.87,45.95,45.62,45.92,71300.0,23.6602,23.7015,23.5312,23.686,71300.0
2008-03-05 09:40:00,45.91,46.0,45.5,45.59,92700.0,23.6808,23.7272,23.4693,23.5158,92700.0
2008-03-05 09:50:00,45.58,45.6,45.48,45.57,47600.0,23.5106,23.5209,23.459,23.5054,47600.0
2008-03-05 10:00:00,45.55,46.09,45.55,45.97,79400.0,23.4951,23.7737,23.4951,23.7118,79400.0
2008-03-05 10:10:00,45.98,45.98,45.73,45.82,99500.0,23.7169,23.7169,23.588,23.6344,99500.0
2008-03-05 10:20:00,45.82,45.84,45.66,45.68,77500.0,23.6344,23.6447,23.5519,23.5622,77500.0
2008-03-05 10:30:00,45.68,45.76,45.47,45.48,110200.0,23.5622,23.6035,23.4539,23.459,110200.0
2008-03-05 10:40:00,45.47,45.65,45.47,45.63,56500.0,23.4539,23.5467,23.4539,23.5364,56500.0
2008-03-05 10:50:00,45.64,45.75,45.62,45.62,23400.0,23.5416,23.5983,23.5312,23.5312,23400.0
2008-03-05 11:00:00,45.65,45.71,45.59,45.69,36200.0,23.5467,23.5777,23.5158,23.5673,36200.0
2008-03-05 11:10:00,45.69,45.87,45.67,45.87,25600.0,23.5673,23.6602,23.557,23.6602,25600.0
2008-03-05 11:20:00,45.86,45.91,45.75,45.87,41200.0,23.655,23.6808,23.5983,23.6602,41200.0
2008-03-05 11:30:00,45.87,45.95,45.83,45.95,45600.0,23.6602,23.7015,23.6396,23.7015,45600.0
2008-03-05 11:40:00,45.94,45.95,45.67,45.72,47400.0,23.6963,23.7015,23.557,23.5828,47400.0
2008-03-05 11:50:00,45.75,45.93,45.72,45.89,38400.0,23.5983,23.6911,23.5828,23.6705,38400.0
2008-03-05 12:00:00,45.89,46.05,45.77,45.91,91500.0,23.6705,23.753,23.6086,23.6808,91500.0
2008-03-05 12:10:00,45.93,45.95,45.74,45.74,50600.0,23.6911,23.7015,23.5931,23.5931,50600.0
2008-03-05 12:20:00,45.75,45.85,45.59,45.7,37900.0,23.5983,23.6499,23.5158,23.5725,37900.0
2008-03-05 12:30:00,45.74,45.83,45.61,45.62,75300.0,23.5931,23.6396,23.5261,23.5312,75300.0
2008-03-05 12:40:00,45.64,45.78,45.56,45.68,47700.0,23.5416,23.6138,23.5003,23.5622,47700.0
2008-03-05 12:50:00,45.67,45.83,45.67,45.81,45400.0,23.557,23.6396,23.557,23.6292,45400.0
2008-03-05 13:00:00,45.81,45.85,45.78,45.85,31700.0,23.6292,23.6499,23.6138,23.6499,31700.0
2008-03-05 13:10:00,45.85,45.85,45.49,45.55,49800.0,23.6499,23.6499,23.4642,23.4951,49800.0
2008-03-05 13:20:00,45.54,45.55,45.46,45.5,49000.0,23.49,23.4951,23.4487,23.4693,49000.0
2008-03-05 13:30:00,45.53,45.6,45.26,45.33,86100.0,23.4848,23.5209,23.3455,23.3817,86100.0
2008-03-05 13:40:00,45.34,45.4,45.25,45.38,67000.0,23.3868,23.4178,23.3404,23.4074,67000.0
2008-03-05 13:50:00,45.38,45.4,45.29,45.36,58100.0,23.4074,23.4178,23.361,23.3971,58100.0
2008-03-05 14:00:00,45.39,45.57,45.33,45.55,131800.0,23.4126,23.5054,23.3817,23.4951,131800.0
2008-03-05 14:10:00,45.55,45.58,45.51,45.54,28000.0,23.4951,23.5106,23.4745,23.49,28000.0
2008-03-05 14:20:00,45.52,45.61,45.5,45.51,36600.0,23.4797,23.5261,23.4693,23.4745,36600.0
2008-03-05 14:30:00,45.53,45.57,45.49,45.55,39400.0,23.4848,23.5054,23.4642,23.4951,39400.0
2008-03-05 14:40:00,45.55,45.66,45.53,45.64,43400.0,23.4951,23.5519,23.4848,23.5416,43400.0
2008-03-05 14:50:00,45.63,45.75,45.62,45.69,35300.0,23.5364,23.5983,23.5312,23.5673,35300.0
2008-03-05 15:00:00,45.68,45.73,45.54,45.66,46200.0,23.5622,23.588,23.49,23.5519,46200.0
2008-03-05 15:10:00,45.65,45.71,45.62,45.66,38800.0,23.5467,23.5777,23.5312,23.5519,38800.0
2008-03-05 15:20:00,45.67,45.94,45.64,45.88,66300.0,23.557,23.6963,23.5416,23.6653,66300.0
2008-03-05 15:30:00,45.85,45.96,45.8,45.84,61300.0,23.6499,23.7066,23.6241,23.6447,61300.0
2008-03-05 15:40:00,45.85,45.99,45.81,45.93,89000.0,23.6499,23.7221,23.6292,23.6911,89000.0
2008-03-05 15:50:00,45.94,46.01,45.89,45.97,138400.0,23.6963,23.7324,23.6705,23.7118,138400.0
2008-03-06 09:30:00,45.78,45.78,45.36,45.5,78000.0,23.7829,23.7829,23.5647,23.6375,78000.0
2008-03-06 09:40:00,45.53,45.6,45.28,45.29,72400.0,23.653,23.6894,23.5232,23.5284,72400.0
2008-03-06 09:50:00,45.29,45.31,45.08,45.17,46400.0,23.5284,23.5388,23.4193,23.466,46400.0
2008-03-06 10:00:00,45.19,45.21,45.0,45.13,51900.0,23.4764,23.4868,23.3777,23.4452,51900.0
2008-03-06 10:10:00,45.13,45.19,45.04,45.1,41800.0,23.4452,23.4764,23.3985,23.4297,41800.0
2008-03-06 10:20:00,45.1,45.32,45.0,45.0,80000.0,23.4297,23.544,23.3777,23.3777,80000.0
2008-03-06 10:30:00,45.02,45.26,45.0,45.02,53500.0,23.3881,23.5128,23.3777,23.3881,53500.0
2008-03-06 10:40:00,45.02,45.12,44.95,45.05,69900.0,23.3881,23.4401,23.3517,23.4037,69900.0
2008-03-06 10:50:00,45.05,45.07,44.99,45.01,40000.0,23.4037,23.4141,23.3725,23.3829,40000.0
2008-03-06 11:00:00,45.02,45.08,44.96,45.06,48800.0,23.3881,23.4193,23.3569,23.4089,48800.0
2008-03-06 11:10:00,45.06,45.11,44.88,45.09,26800.0,23.4089,23.4349,23.3154,23.4245,26800.0
2008-03-06 11:20:00,45.08,45.25,45.07,45.14,35300.0,23.4193,23.5076,23.4141,23.4504,35300.0
2008-03-06 11:30:00,45.14,45.2,45.0,45.06,48100.0,23.4504,23.4816,23.3777,23.4089,48100.0
2008-03-06 11:40:00,45.06,45.21,45.01,45.18,60600.0,23.4089,23.4868,23.3829,23.4712,60600.0
2008-03-06 11:50:00,45.18,45.18,45.05,45.12,43100.0,23.4712,23.4712,23.4037,23.4401,43100.0
2008-03-06 12:00:00,45.11,45.12,45.01,45.01,45200.0,23.4349,23.4401,23.3829,23.3829,45200.0
2008-03-06 12:10:00,45.01,45.03,44.87,44.89,122600.0,23.3829,23.3933,23.3102,23.3206,122600.0
2008-03-06 12:20:00,44.89,44.99,44.88,44.97,138800.0,23.3206,23.3725,23.3154,23.3621,138800.0
2008-03-06 12:30:00,44.98,45.05,44.97,45.03,102500.0,23.3673,23.4037,23.3621,23.3933,102500.0
2008-03-06 12:40:00,45.05,45.09,45.01,45.07,43900.0,23.4037,23.4245,23.3829,23.4141,43900.0
2008-03-06 12:50:00,45.06,45.2,45.05,45.15,47500.0,23.4089,23.4816,23.4037,23.4556,47500.0
2008-03-06 13:00:00,45.13,45.23,45.05,45.21,68500.0,23.4452,23.4972,23.4037,23.4868,68500.0
2008-03-06 13:10:00,45.21,45.3,45.17,45.3,30400.0,23.4868,23.5336,23.466,23.5336,30400.0
2008-03-06 13:20:00,45.28,45.3,45.2,45.25,24400.0,23.5232,23.5336,23.4816,23.5076,24400.0
2008-03-06 13:30:00,45.24,45.32,45.19,45.27,41800.0,23.5024,23.544,23.4764,23.518,41800.0
2008-03-06 13:40:00,45.27,45.35,45.22,45.34,44000.0,23.518,23.5595,23.492,23.5543,44000.0
2008-03-06 13:50:00,45.33,45.34,45.24,45.26,40100.0,23.5491,23.5543,23.5024,23.5128,40100.0
2008-03-06 14:00:00,45.25,45.43,45.25,45.42,78500.0,23.5076,23.6011,23.5076,23.5959,78500.0
2008-03-06 14:10:00,45.43,45.48,45.37,45.42,106600.0,23.6011,23.6271,23.5699,23.5959,106600.0
2008-03-06 14:20:00,45.41,45.41,45.28,45.32,61400.0,23.5907,23.5907,23.5232,23.544,61400.0
2008-03-06 14:30:00,45.31,45.38,45.28,45.35,65900.0,23.5388,23.5751,23.5232,23.5595,65900.0
2008-03-06 14:40:00,45.35,45.39,45.3,45.32,71100.0,23.5595,23.5803,23.5336,23.544,71100.0
2008-03-06 14:50:00,45.32,45.35,45.27,45.31,52900.0,23.544,23.5595,23.518,23.5388,52900.0
2008-03-06 15:00:00,45.31,45.34,45.11,45.11,91800.0,23.5388,23.5543,23.4349,23.4349,91800.0
2008-03-06 15:10:00,45.11,45.24,45.09,45.22,88900.0,23.4349,23.5024,23.4245,23.492,88900.0
2008-03-06 15:20:00,45.22,45.34,45.14,45.34,77300.0,23.492,23.5543,23.4504,23.5543,77300.0
2008-03-06 15:30:00,45.35,45.36,45.04,45.08,107400.0,23.5595,23.5647,23.3985,23.4193,107400.0
2008-03-06 15:40:00,45.08,45.1,44.98,45.08,208900.0,23.4193,23.4297,23.3673,23.4193,208900.0
2008-03-06 15:50:00,45.09,45.13,44.95,44.99,239200.0,23.4245,23.4452,23.3517,23.3725,239200.0
2008-03-07 09:30:00,44.69,44.72,44.12,44.19,109100.0,23.2167,23.2322,22.9205,22.9569,109100.0
2008-03-07 09:40:00,44.2,44.29,44.05,44.22,100700.0,22.9621,23.0089,22.8842,22.9725,100700.0
2008-03-07 09:50:00,44.22,44.6,44.2,44.56,93600.0,22.9725,23.1699,22.9621,23.1491,93600.0
2008-03-07 10:00:00,44.56,44.8,44.47,44.52,78600.0,23.1491,23.2738,23.1024,23.1283,78600.0
2008-03-07 10:10:00,44.51,44.56,44.36,44.47,114200.0,23.1232,23.1491,23.0452,23.1024,114200.0
2008-03-07 10:20:00,44.47,44.56,44.32,44.41,90800.0,23.1024,23.1491,23.0244,23.0712,90800.0
2008-03-07 10:30:00,44.37,44.67,44.35,44.66,73000.0,23.0504,23.2063,23.04,23.2011,73000.0
2008-03-07 10:40:00,44.65,44.87,44.62,44.83,134700.0,23.1959,23.3102,23.1803,23.2894,134700.0
2008-03-07 10:50:00,44.84,44.91,44.82,44.86,80500.0,23.2946,23.331,23.2842,23.305,80500.0
2008-03-07 11:00:00,44.85,44.96,44.83,44.92,97000.0,23.2998,23.3569,23.2894,23.3361,97000.0
2008-03-07 11:10:00,44.9,44.97,44.74,44.79,44900.0,23.3258,23.3621,23.2426,23.2686,44900.0
2008-03-07 11:20:00,44.77,44.92,44.75,44.84,64600.0,23.2582,23.3361,23.2478,23.2946,64600.0
2008-03-07 11:30:00,44.83,44.91,44.8,44.9,65400.0,23.2894,23.331,23.2738,23.3258,65400.0
2008-03-07 11:40:00,44.9,44.94,44.73,44.78,99300.0,23.3258,23.3465,23.2374,23.2634,99300.0
2008-03-07 11:50:00,44.78,44.88,44.74,44.82,90100.0,23.2634,23.3154,23.2426,23.2842,90100.0
2008-03-07 12:00:00,44.81,44.9,44.78,44.84,81900.0,23.279,23.3258,23.2634,23.2946,81900.0
2008-03-07 12:10:00,44.85,44.94,44.78,44.9,47700.0,23.2998,23.3465,23.2634,23.3258,47700.0
2008-03-07 12:20:00,44.9,45.04,44.9,44.94,63300.0,23.3258,23.3985,23.3258,23.3465,63300.0
2008-03-07 12:30:00,44.95,44.97,44.85,44.85,53300.0,23.3517,23.3621,23.2998,23.2998,53300.0
2008-03-07 12:40:00,44.85,44.99,44.85,44.93,34100.0,23.2998,23.3725,23.2998,23.3413,34100.0
2008-03-07 12:50:00,44.93,45.03,44.91,45.01,58000.0,23.3413,23.3933,23.331,23.3829,58000.0
2008-03-07 13:00:00,45.01,45.01,44.94,44.95,42200.0,23.3829,23.3829,23.3465,23.3517,42200.0
2008-03-07 13:10:00,44.93,44.94,44.79,44.93,63800.0,23.3413,23.3465,23.2686,23.3413,63800.0
2008-03-07 13:20:00,44.93,45.03,44.92,44.99,64900.0,23.3413,23.3933,23.3361,23.3725,64900.0
2008-03-07 13:30:00,44.99,45.02,44.94,45.02,56400.0,23.3725,23.3881,23.3465,23.3881,56400.0
2008-03-07 13:40:00,45.02,45.05,44.9,44.93,64400.0,23.3881,23.4037,23.3258,23.3413,64400.0
2008-03-07 13:50:00,44.93,44.93,44.8,44.81,45300.0,23.3413,23.3413,23.2738,23.279,45300.0
2008-03-07 14:00:00,44.81,44.89,44.72,44.89,89200.0,23.279,23.3206,23.2322,23.3206,89200.0
2008-03-07 14:10:00,44.9,44.96,44.81,44.88,83000.0,23.3258,23.3569,23.279,23.3154,83000.0
2008-03-07 14:20:00,44.87,44.88,44.73,44.79,109200.0,23.3102,23.3154,23.2374,23.2686,109200.0
2008-03-07 14:30:00,44.78,44.8,44.72,44.77,93600.0,23.2634,23.2738,23.2322,23.2582,93600.0
2008-03-07 14:40:00,44.77,44.93,44.76,44.93,46300.0,23.2582,23.3413,23.253,23.3413,46300.0
2008-03-07 14:50:00,44.92,45.07,44.8,45.05,75800.0,23.3361,23.4141,23.2738,23.4037,75800.0
2008-03-07 15:00:00,45.04,45.08,44.77,44.85,101400.0,23.3985,23.4193,23.2582,23.2998,101400.0
2008-03-07 15:10:00,44.84,45.07,44.73,44.99,139600.0,23.2946,23.4141,23.2374,23.3725,139600.0
2008-03-07 15:20:00,44.99,45.21,44.88,45.07,108700.0,23.3725,23.4868,23.3154,23.4141,108700.0
2008-03-07 15:30:00,45.1,45.2,44.94,45.07,104200.0,23.4297,23.4816,23.3465,23.4141,104200.0
2008-03-07 15:40:00,45.06,45.2,44.86,44.89,168300.0,23.4089,23.4816,23.305,23.3206,168300.0
2008-03-07 15:50:00,44.89,45.06,44.85,44.96,177600.0,23.3206,23.4089,23.2998,23.3569,177600.0
2008-03-10 09:30:00,45.07,45.08,44.7,44.81,51700.0,23.4141,23.4193,23.2219,23.279,51700.0
2008-03-10 09:40:00,44.8,44.93,44.73,44.8,55700.0,23.2738,23.3413,23.2374,23.2738,55700.0
2008-03-10 09:50:00,44.78,44.88,44.75,44.88,40100.0,23.2634,23.3154,23.2478,23.3154,40100.0
2008-03-10 10:00:00,44.87,44.93,44.76,44.79,64000.0,23.3102,23.3413,23.253,23.2686,64000.0
2008-03-10 10:10:00,44.8,44.94,44.63,44.67,96100.0,23.2738,23.3465,23.1855,23.2063,96100.0
2008-03-10 10:20:00,44.67,44.68,44.54,44.55,70000.0,23.2063,23.2115,23.1387,23.1439,70000.0
2008-03-10 10:30:00,44.56,44.59,44.47,44.55,200900.0,23.1491,23.1647,23.1024,23.1439,200900.0
2008-03-10 10:40:00,44.53,44.55,44.44,44.51,164700.0,23.1335,23.1439,23.0868,23.1232,164700.0
2008-03-10 10:50:00,44.52,44.61,44.46,44.54,77400.0,23.1283,23.1751,23.0972,23.1387,77400.0
2008-03-10 11:00:00,44.53,44.73,44.53,44.69,54900.0,23.1335,23.2374,23.1335,23.2167,54900.0
2008-03-10 11:10:00,44.66,44.74,44.53,44.72,28800.0,23.2011,23.2426,23.1335,23.2322,28800.0
2008-03-10 11:20:00,44.73,44.79,44.62,44.62,29800.0,23.2374,23.2686,23.1803,23.1803,29800.0
2008-03-10 11:30:00,44.62,44.7,44.52,44.6,28800.0,23.1803,23.2219,23.1283,23.1699,28800.0
2008-03-10 11:40:00,44.61,44.7,44.52,44.61,68700.0,23.1751,23.2219,23.1283,23.1751,68700.0
2008-03-10 11:50:00,44.6,44.86,44.6,44.85,19400.0,23.1699,23.305,23.1699,23.2998,19400.0
2008-03-10 12:00:00,44.85,44.87,44.61,44.81,34400.0,23.2998,23.3102,23.1751,23.279,34400.0
2008-03-10 12:10:00,44.83,45.07,44.81,45.07,66700.0,23.2894,23.4141,23.279,23.4141,66700.0
2008-03-10 12:20:00,45.08,45.2,44.95,45.01,46900.0,23.4193,23.4816,23.3517,23.3829,46900.0
2008-03-10 12:30:00,45.01,45.1,44.93,45.09,21600.0,23.3829,23.4297,23.3413,23.4245,21600.0
2008-03-10 12:40:00,45.08,45.11,44.94,44.97,40600.0,23.4193,23.4349,23.3465,23.3621,40600.0
2008-03-10 12:50:00,44.95,45.08,44.9,44.96,56500.0,23.3517,23.4193,23.3258,23.3569,56500.0
2008-03-10 13:00:00,44.99,45.01,44.87,44.92,25200.0,23.3725,23.3829,23.3102,23.3361,25200.0
2008-03-10 13:10:00,44.89,44.95,44.85,44.85,11300.0,23.3206,23.3517,23.2998,23.2998,11300.0
2008-03-10 13:20:00,44.83,44.85,44.77,44.8,24900.0,23.2894,23.2998,23.2582,23.2738,24900.0
2008-03-10 13:30:00,44.8,44.89,44.73,44.78,46400.0,23.2738,23.3206,23.2374,23.2634,46400.0
2008-03-10 13:40:00,44.79,44.82,44.69,44.69,24100.0,23.2686,23.2842,23.2167,23.2167,24100.0
2008-03-10 13:50:00,44.7,44.81,44.68,44.68,25600.0,23.2219,23.279,23.2115,23.2115,25600.0
2008-03-10 14:00:00,44.67,44.72,44.46,44.49,70900.0,23.2063,23.2322,23.0972,23.1128,70900.0
2008-03-10 14:10:00,44.49,44.69,44.47,44.6,88000.0,23.1128,23.2167,23.1024,23.1699,88000.0
2008-03-10 14:20:00,44.61,44.62,44.3,44.6,93500.0,23.1751,23.1803,23.0141,23.1699,93500.0
2008-03-10 14:30:00,44.6,44.68,44.5,44.59,64700.0,23.1699,23.2115,23.118,23.1647,64700.0
2008-03-10 14:40:00,44.6,44.61,44.49,44.56,60400.0,23.1699,23.1751,23.1128,23.1491,60400.0
2008-03-10 14:50:00,44.56,44.62,44.42,44.46,40100.0,23.1491,23.1803,23.0764,23.0972,40100.0
2008-03-10 15:00:00,44.46,44.54,44.36,44.48,115700.0,23.0972,23.1387,23.0452,23.1076,115700.0
2008-03-10 15:10:00,44.46,44.54,44.34,44.5,59200.0,23.0972,23.1387,23.0348,23.118,59200.0
2008-03-10 15:20:00,44.53,44.59,44.33,44.41,118100.0,23.1335,23.1647,23.0296,23.0712,118100.0
2008-03-10 15:30:00,44.4,44.44,44.31,44.36,181400.0,23.066,23.0868,23.0193,23.0452,181400.0
2008-03-10 15:40:00,44.36,44.36,44.11,44.23,249400.0,23.0452,23.0452,22.9154,22.9777,249400.0
2008-03-10 15:50:00,44.22,44.34,44.21,44.3,343300.0,22.9725,23.0348,22.9673,23.0141,343300.0
2008-03-11 09:30:00,45.15,45.91,44.63,45.37,101900.0,23.4556,23.8505,23.1855,23.5699,101900.0
2008-03-11 09:40:00,45.36,45.4,45.09,45.28,207100.0,23.5647,23.5855,23.4245,23.5232,207100.0
2008-03-11 09:50:00,45.28,45.34,45.15,45.31,65800.0,23.5232,23.5543,23.4556,23.5388,65800.0
2008-03-11 10:00:00,45.29,45.33,45.19,45.33,50100.0,23.5284,23.5491,23.4764,23.5491,50100.0
2008-03-11 10:10:00,45.32,45.37,45.14,45.17,57100.0,23.544,23.5699,23.4504,23.466,57100.0
2008-03-11 10:20:00,45.16,45.18,44.95,44.98,72700.0,23.4608,23.4712,23.3517,23.3673,72700.0
2008-03-11 10:30:00,44.99,45.01,44.96,44.97,47300.0,23.3725,23.3829,23.3569,23.3621,47300.0
2008-03-11 10:40:00,44.99,45.08,44.98,45.04,36100.0,23.3725,23.4193,23.3673,23.3985,36100.0
2008-03-11 10:50:00,45.03,45.14,44.98,45.12,32300.0,23.3933,23.4504,23.3673,23.4401,32300.0
2008-03-11 11:00:00,45.11,45.15,44.95,45.02,31000.0,23.4349,23.4556,23.3517,23.3881,31000.0
2008-03-11 11:10:00,45.03,45.03,44.78,44.86,37100.0,23.3933,23.3933,23.2634,23.305,37100.0
2008-03-11 11:20:00,44.85,44.97,44.81,44.94,36600.0,23.2998,23.3621,23.279,23.3465,36600.0
2008-03-11 11:30:00,44.95,44.98,44.78,44.8,42600.0,23.3517,23.3673,23.2634,23.2738,42600.0
2008-03-11 11:40:00,44.79,45.02,44.77,45.01,55300.0,23.2686,23.3881,23.2582,23.3829,55300.0
2008-03-11 11:50:00,45.0,45.04,44.93,44.96,50200.0,23.3777,23.3985,23.3413,23.3569,50200.0
2008-03-11 12:00:00,44.95,45.02,44.9,44.99,38500.0,23.3517,23.3881,23.3258,23.3725,38500.0
2008-03-11 12:10:00,45.0,45.08,44.99,45.03,42600.0,23.3777,23.4193,23.3725,23.3933,42600.0
2008-03-11 12:20:00,45.04,45.14,44.99,45.04,28800.0,23.3985,23.4504,23.3725,23.3985,28800.0
2008-03-11 12:30:00,45.04,45.09,44.88,44.92,38200.0,23.3985,23.4245,23.3154,23.3361,38200.0
2008-03-11 12:40:00,44.89,44.98,44.84,44.93,36600.0,23.3206,23.3673,23.2946,23.3413,36600.0
2008-03-11 12:50:00,44.93,45.17,44.89,45.13,44900.0,23.3413,23.466,23.3206,23.4452,44900.0
2008-03-11 13:00:00,45.12,45.16,45.04,45.09,40400.0,23.4401,23.4608,23.3985,23.4245,40400.0
2008-03-11 13:10:00,45.07,45.19,45.05,45.17,38000.0,23.4141,23.4764,23.4037,23.466,38000.0
2008-03-11 13:20:00,45.16,45.29,45.11,45.25,49100.0,23.4608,23.5284,23.4349,23.5076,49100.0
2008-03-11 13:30:00,45.23,45.25,45.14,45.16,23400.0,23.4972,23.5076,23.4504,23.4608,23400.0
2008-03-11 13:40:00,45.17,45.25,45.07,45.1,57200.0,23.466,23.5076,23.4141,23.4297,57200.0
2008-03-11 13:50:00,45.09,45.28,45.04,45.25,49400.0,23.4245,23.5232,23.3985,23.5076,49400.0
2008-03-11 14:00:00,45.25,45.38,45.25,45.33,63900.0,23.5076,23.5751,23.5076,23.5491,63900.0
2008-03-11 14:10:00,45.32,45.46,45.3,45.41,45400.0,23.544,23.6167,23.5336,23.5907,45400.0
2008-03-11 14:20:00,45.4,45.41,45.26,45.28,34000.0,23.5855,23.5907,23.5128,23.5232,34000.0
2008-03-11 14:30:00,45.26,45.37,45.24,45.35,77400.0,23.5128,23.5699,23.5024,23.5595,77400.0
2008-03-11 14:40:00,45.33,45.4,45.3,45.4,125500.0,23.5491,23.5855,23.5336,23.5855,125500.0
2008-03-11 14:50:00,45.39,45.55,45.37,45.41,140900.0,23.5803,23.6634,23.5699,23.5907,140900.0
2008-03-11 15:00:00,45.4,45.52,44.97,45.49,106700.0,23.5855,23.6479,23.3621,23.6323,106700.0
2008-03-11 15:10:00,45.49,45.55,45.38,45.53,72300.0,23.6323,23.6634,23.5751,23.653,72300.0
2008-03-11 15:20:00,45.52,45.64,45.45,45.64,75700.0,23.6479,23.7102,23.6115,23.7102,75700.0
2008-03-11 15:30:00,45.61,45.62,45.44,45.54,98700.0,23.6946,23.6998,23.6063,23.6582,98700.0
2008-03-11 15:40:00,45.53,45.58,45.49,45.55,107900.0,23.653,23.679,23.6323,23.6634,107900.0
2008-03-11 15:50:00,45.54,45.63,45.43,45.61,175100.0,23.6582,23.705,23.6011,23.6946,175100.0
2008-03-12 09:30:00,45.64,46.64,45.64,46.03,119900.0,23.7102,24.2297,23.7102,23.9128,119900.0
2008-03-12 09:40:00,46.06,46.22,46.04,46.19,136500.0,23.9284,24.0115,23.918,23.9959,136500.0
2008-03-12 09:50:00,46.2,46.32,45.87,45.89,187000.0,24.0011,24.0635,23.8297,23.8401,187000.0
2008-03-12 10:00:00,45.89,46.02,45.8,46.01,127700.0,23.8401,23.9076,23.7933,23.9024,127700.0
2008-03-12 10:10:00,45.98,46.03,45.91,45.99,87700.0,23.8868,23.9128,23.8505,23.892,87700.0
2008-03-12 10:20:00,45.99,46.04,45.95,45.98,93600.0,23.892,23.918,23.8712,23.8868,93600.0
2008-03-12 10:30:00,45.99,46.11,45.97,46.11,92300.0,23.892,23.9544,23.8816,23.9544,92300.0
2008-03-12 10:40:00,46.13,46.22,46.05,46.22,47500.0,23.9648,24.0115,23.9232,24.0115,47500.0
2008-03-12 10:50:00,46.2,46.25,46.09,46.19,47800.0,24.0011,24.0271,23.944,23.9959,47800.0
2008-03-12 11:00:00,46.19,46.28,46.17,46.22,69200.0,23.9959,24.0427,23.9855,24.0115,69200.0
2008-03-12 11:10:00,46.22,46.27,46.13,46.14,67900.0,24.0115,24.0375,23.9648,23.9699,67900.0
2008-03-12 11:20:00,46.16,46.2,46.04,46.05,51800.0,23.9803,24.0011,23.918,23.9232,51800.0
2008-03-12 11:30:00,46.04,46.11,46.0,46.1,44200.0,23.918,23.9544,23.8972,23.9492,44200.0
2008-03-12 11:40:00,46.09,46.15,46.03,46.04,47900.0,23.944,23.9751,23.9128,23.918,47900.0
2008-03-12 11:50:00,46.04,46.06,45.94,45.98,27200.0,23.918,23.9284,23.866,23.8868,27200.0
2008-03-12 12:00:00,45.98,46.03,45.93,46.02,35600.0,23.8868,23.9128,23.8608,23.9076,35600.0
2008-03-12 12:10:00,46.01,46.06,45.95,45.97,47600.0,23.9024,23.9284,23.8712,23.8816,47600.0
2008-03-12 12:20:00,45.97,46.02,45.72,45.73,48400.0,23.8816,23.9076,23.7518,23.7569,48400.0
2008-03-12 12:30:00,45.75,45.9,45.71,45.85,66600.0,23.7673,23.8453,23.7466,23.8193,66600.0
2008-03-12 12:40:00,45.88,45.9,45.52,45.6,52800.0,23.8349,23.8453,23.6479,23.6894,52800.0
2008-03-12 12:50:00,45.62,45.76,45.56,45.75,57200.0,23.6998,23.7725,23.6686,23.7673,57200.0
2008-03-12 13:00:00,45.76,45.9,45.76,45.86,40900.0,23.7725,23.8453,23.7725,23.8245,40900.0
2008-03-12 13:10:00,45.86,45.86,45.76,45.78,32100.0,23.8245,23.8245,23.7725,23.7829,32100.0
2008-03-12 13:20:00,45.79,45.85,45.77,45.81,41700.0,23.7881,23.8193,23.7777,23.7985,41700.0
2008-03-12 13:30:00,45.82,45.82,45.66,45.73,27700.0,23.8037,23.8037,23.7206,23.7569,27700.0
2008-03-12 13:40:00,45.74,45.77,45.54,45.69,31700.0,23.7621,23.7777,23.6582,23.7362,31700.0
2008-03-12 13:50:00,45.71,45.72,45.53,45.57,31400.0,23.7466,23.7518,23.653,23.6738,31400.0
2008-03-12 14:00:00,45.56,45.6,45.49,45.56,53600.0,23.6686,23.6894,23.6323,23.6686,53600.0
2008-03-12 14:10:00,45.56,45.6,45.5,45.55,40500.0,23.6686,23.6894,23.6375,23.6634,40500.0
2008-03-12 14:20:00,45.55,45.65,45.5,45.55,48300.0,23.6634,23.7154,23.6375,23.6634,48300.0
2008-03-12 14:30:00,45.56,45.63,45.5,45.56,47200.0,23.6686,23.705,23.6375,23.6686,47200.0
2008-03-12 14:40:00,45.56,45.66,45.55,45.63,41200.0,23.6686,23.7206,23.6634,23.705,41200.0
2008-03-12 14:50:00,45.64,45.65,45.51,45.53,129800.0,23.7102,23.7154,23.6427,23.653,129800.0
2008-03-12 15:00:00,45.52,45.57,45.45,45.5,59200.0,23.6479,23.6738,23.6115,23.6375,59200.0
2008-03-12 15:10:00,45.49,45.58,45.4,45.45,50300.0,23.6323,23.679,23.5855,23.6115,50300.0
2008-03-12 15:20:00,45.44,45.54,45.26,45.31,72200.0,23.6063,23.6582,23.5128,23.5388,72200.0
2008-03-12 15:30:00,45.31,45.34,45.21,45.22,85900.0,23.5388,23.5543,23.4868,23.492,85900.0
2008-03-12 15:40:00,45.22,45.35,45.21,45.32,94300.0,23.492,23.5595,23.4868,23.544,94300.0
2008-03-12 15:50:00,45.32,45.34,45.13,45.2,162900.0,23.544,23.5543,23.4452,23.4816,162900.0
2008-03-13 09:30:00,44.63,44.78,44.21,44.26,81000.0,23.1855,23.2634,22.9673,22.9933,81000.0
2008-03-13 09:40:00,44.31,44.42,44.01,44.13,101700.0,23.0193,23.0764,22.8634,22.9257,101700.0
2008-03-13 09:50:00,44.13,44.48,44.03,44.43,100700.0,22.9257,23.1076,22.8738,23.0816,100700.0
2008-03-13 10:00:00,44.43,44.54,44.27,44.47,66600.0,23.0816,23.1387,22.9985,23.1024,66600.0
2008-03-13 10:10:00,44.46,44.55,44.18,44.2,79800.0,23.0972,23.1439,22.9517,22.9621,79800.0
2008-03-13 10:20:00,44.19,44.22,43.98,44.0,95200.0,22.9569,22.9725,22.8478,22.8582,95200.0
2008-03-13 10:30:00,44.0,44.13,43.91,44.05,116700.0,22.8582,22.9257,22.8114,22.8842,116700.0
2008-03-13 10:40:00,44.05,44.07,43.84,43.93,123500.0,22.8842,22.8946,22.7751,22.8218,123500.0
2008-03-13 10:50:00,43.93,44.02,43.88,43.9,72500.0,22.8218,22.8686,22.7959,22.8063,72500.0
2008-03-13 11:00:00,43.9,44.3,43.9,44.27,129700.0,22.8063,23.0141,22.8063,22.9985,129700.0
2008-03-13 11:10:00,44.25,44.46,44.22,44.37,128500.0,22.9881,23.0972,22.9725,23.0504,128500.0
2008-03-13 11:20:00,44.36,44.51,44.21,44.26,99800.0,23.0452,23.1232,22.9673,22.9933,99800.0
2008-03-13 11:30:00,44.23,44.3,44.05,44.08,94100.0,22.9777,23.0141,22.8842,22.8998,94100.0
2008-03-13 11:40:00,44.1,44.16,43.93,44.07,78200.0,22.9102,22.9413,22.8218,22.8946,78200.0
2008-03-13 11:50:00,44.08,44.3,44.08,44.3,198000.0,22.8998,23.0141,22.8998,23.0141,198000.0
2008-03-13 12:00:00,44.3,44.4,44.17,44.35,74500.0,23.0141,23.066,22.9465,23.04,74500.0
2008-03-13 12:10:00,44.36,44.52,44.3,44.38,80200.0,23.0452,23.1283,23.0141,23.0556,80200.0
2008-03-13 12:20:00,44.38,44.57,44.31,44.56,85600.0,23.0556,23.1543,23.0193,23.1491,85600.0
2008-03-13 12:30:00,44.55,44.57,44.44,44.51,33200.0,23.1439,23.1543,23.0868,23.1232,33200.0
2008-03-13 12:40:00,44.52,44.61,44.42,44.55,51600.0,23.1283,23.1751,23.0764,23.1439,51600.0
2008-03-13 12:50:00,44.54,44.57,44.41,44.47,37600.0,23.1387,23.1543,23.0712,23.1024,37600.0
2008-03-13 13:00:00,44.46,44.7,44.46,44.56,40800.0,23.0972,23.2219,23.0972,23.1491,40800.0
2008-03-13 13:10:00,44.58,44.76,44.56,44.68,52400.0,23.1595,23.253,23.1491,23.2115,52400.0
2008-03-13 13:20:00,44.68,44.8,44.51,44.72,60000.0,23.2115,23.2738,23.1232,23.2322,60000.0
2008-03-13 13:30:00,44.73,44.93,44.71,44.81,54700.0,23.2374,23.3413,23.2271,23.279,54700.0
2008-03-13 13:40:00,44.81,44.97,44.73,44.79,57900.0,23.279,23.3621,23.2374,23.2686,57900.0
2008-03-13 13:50:00,44.78,45.17,44.78,45.09,68200.0,23.2634,23.466,23.2634,23.4245,68200.0
2008-03-13 14:00:00,45.08,45.17,44.99,45.05,58200.0,23.4193,23.466,23.3725,23.4037,58200.0
2008-03-13 14:10:00,45.05,45.19,44.94,44.98,38500.0,23.4037,23.4764,23.3465,23.3673,38500.0
2008-03-13 14:20:00,44.98,45.2,44.97,45.19,51600.0,23.3673,23.4816,23.3621,23.4764,51600.0
2008-03-13 14:30:00,45.18,45.19,44.9,44.9,70800.0,23.4712,23.4764,23.3258,23.3258,70800.0
2008-03-13 14:40:00,44.9,44.93,44.75,44.81,65100.0,23.3258,23.3413,23.2478,23.279,65100.0
2008-03-13 14:50:00,44.8,45.0,44.75,45.0,63500.0,23.2738,23.3777,23.2478,23.3777,63500.0
2008-03-13 15:00:00,45.0,45.15,44.86,45.06,89300.0,23.3777,23.4556,23.305,23.4089,89300.0
2008-03-13 15:10:00,45.05,45.08,44.89,44.94,51200.0,23.4037,23.4193,23.3206,23.3465,51200.0
2008-03-13 15:20:00,44.96,45.09,44.89,45.0,59200.0,23.3569,23.4245,23.3206,23.3777,59200.0
2008-03-13 15:30:00,45.0,45.08,44.91,45.03,77000.0,23.3777,23.4193,23.331,23.3933,77000.0
2008-03-13 15:40:00,45.04,45.16,45.01,45.03,189800.0,23.3985,23.4608,23.3829,23.3933,189800.0
2008-03-13 15:50:00,45.04,45.09,44.89,44.95,184600.0,23.3985,23.4245,23.3206,23.3517,184600.0
2008-03-14 09:30:00,45.14,45.36,44.89,45.31,76700.0,23.4504,23.5647,23.3206,23.5388,76700.0
2008-03-14 09:40:00,45.27,45.45,44.59,44.69,50500.0,23.518,23.6115,23.1647,23.2167,50500.0
2008-03-14 09:50:00,44.63,44.91,44.3,44.35,58700.0,23.1855,23.331,23.0141,23.04,58700.0
2008-03-14 10:00:00,44.33,44.41,43.92,44.27,92700.0,23.0296,23.0712,22.8166,22.9985,92700.0
2008-03-14 10:10:00,44.22,44.53,43.98,44.37,108400.0,22.9725,23.1335,22.8478,23.0504,108400.0
2008-03-14 10:20:00,44.38,44.42,44.04,44.33,129400.0,23.0556,23.0764,22.879,23.0296,129400.0
2008-03-14 10:30:00,44.26,44.5,44.23,44.35,68300.0,22.9933,23.118,22.9777,23.04,68300.0
2008-03-14 10:40:00,44.29,44.52,44.07,44.31,94400.0,23.0089,23.1283,22.8946,23.0193,94400.0
2008-03-14 10:50:00,44.31,44.53,44.2,44.34,73100.0,23.0193,23.1335,22.9621,23.0348,73100.0
2008-03-14 11:00:00,44.32,44.52,44.26,44.47,73900.0,23.0244,23.1283,22.9933,23.1024,73900.0
2008-03-14 11:10:00,44.44,44.51,44.12,44.3,70900.0,23.0868,23.1232,22.9205,23.0141,70900.0
2008-03-14 11:20:00,44.26,44.39,44.17,44.34,78800.0,22.9933,23.0608,22.9465,23.0348,78800.0
2008-03-14 11:30:00,44.34,44.62,44.3,44.48,71700.0,23.0348,23.1803,23.0141,23.1076,71700.0
2008-03-14 11:40:00,44.49,44.82,44.33,44.34,73100.0,23.1128,23.2842,23.0296,23.0348,73100.0
2008-03-14 11:50:00,44.34,44.42,44.21,44.25,59100.0,23.0348,23.0764,22.9673,22.9881,59100.0
2008-03-14 12:00:00,44.25,44.43,44.24,44.35,32300.0,22.9881,23.0816,22.9829,23.04,32300.0
2008-03-14 12:10:00,44.38,44.58,44.36,44.48,45300.0,23.0556,23.1595,23.0452,23.1076,45300.0
2008-03-14 12:20:00,44.46,44.52,44.29,44.43,39000.0,23.0972,23.1283,23.0089,23.0816,39000.0
2008-03-14 12:30:00,44.43,44.49,44.31,44.32,46300.0,23.0816,23.1128,23.0193,23.0244,46300.0
2008-03-14 12:40:00,44.31,44.41,44.18,44.37,62400.0,23.0193,23.0712,22.9517,23.0504,62400.0
2008-03-14 12:50:00,44.37,44.5,44.2,44.32,74000.0,23.0504,23.118,22.9621,23.0244,74000.0
2008-03-14 13:00:00,44.33,44.33,44.07,44.28,76500.0,23.0296,23.0296,22.8946,23.0037,76500.0
2008-03-14 13:10:00,44.28,44.43,44.18,44.28,84400.0,23.0037,23.0816,22.9517,23.0037,84400.0
2008-03-14 13:20:00,44.28,44.36,44.12,44.13,65700.0,23.0037,23.0452,22.9205,22.9257,65700.0
2008-03-14 13:30:00,44.12,44.43,44.08,44.33,79000.0,22.9205,23.0816,22.8998,23.0296,79000.0
2008-03-14 13:40:00,44.33,44.35,44.11,44.21,48200.0,23.0296,23.04,22.9154,22.9673,48200.0
2008-03-14 13:50:00,44.22,44.26,44.09,44.1,64700.0,22.9725,22.9933,22.905,22.9102,64700.0
2008-03-14 14:00:00,44.09,44.23,44.05,44.09,64300.0,22.905,22.9777,22.8842,22.905,64300.0
2008-03-14 14:10:00,44.11,44.12,43.91,44.0,72300.0,22.9154,22.9205,22.8114,22.8582,72300.0
2008-03-14 14:20:00,44.0,44.06,43.71,43.81,73100.0,22.8582,22.8894,22.7075,22.7595,73100.0
2008-03-14 14:30:00,43.81,43.89,43.66,43.69,65900.0,22.7595,22.8011,22.6816,22.6972,65900.0
2008-03-14 14:40:00,43.72,44.17,43.68,43.79,83200.0,22.7127,22.9465,22.692,22.7491,83200.0
2008-03-14 14:50:00,43.81,44.05,43.76,43.89,70600.0,22.7595,22.8842,22.7335,22.8011,70600.0
2008-03-14 15:00:00,43.92,44.05,43.79,43.9,71300.0,22.8166,22.8842,22.7491,22.8063,71300.0
2008-03-14 15:10:00,43.89,44.23,43.78,44.05,132600.0,22.8011,22.9777,22.7439,22.8842,132600.0
2008-03-14 15:20:00,44.03,44.42,44.01,44.22,109100.0,22.8738,23.0764,22.8634,22.9725,109100.0
2008-03-14 15:30:00,44.2,44.39,44.12,44.31,141600.0,22.9621,23.0608,22.9205,23.0193,141600.0
2008-03-14 15:40:00,44.3,44.36,44.06,44.24,165700.0,23.0141,23.0452,22.8894,22.9829,165700.0
2008-03-14 15:50:00,44.24,44.34,44.14,44.2,232600.0,22.9829,23.0348,22.9309,22.9621,232600.0
2008-03-17 09:30:00,43.03,44.01,43.03,43.66,70600.0,22.3543,22.8634,22.3543,22.6816,70600.0
2008-03-17 09:40:00,43.75,43.82,43.41,43.41,52500.0,22.7283,22.7647,22.5517,22.5517,52500.0
2008-03-17 09:50:00,43.45,43.64,43.31,43.34,99200.0,22.5725,22.6712,22.4997,22.5153,99200.0
2008-03-17 10:00:00,43.31,43.55,43.31,43.46,49600.0,22.4997,22.6244,22.4997,22.5777,49600.0
2008-03-17 10:10:00,43.48,43.6,43.38,43.51,43900.0,22.5881,22.6504,22.5361,22.6036,43900.0
2008-03-17 10:20:00,43.5,43.59,43.39,43.43,64900.0,22.5985,22.6452,22.5413,22.5621,64900.0
2008-03-17 10:30:00,43.47,43.64,43.44,43.48,42000.0,22.5829,22.6712,22.5673,22.5881,42000.0
2008-03-17 10:40:00,43.5,43.72,43.42,43.66,63200.0,22.5985,22.7127,22.5569,22.6816,63200.0
2008-03-17 10:50:00,43.61,43.76,43.56,43.57,34000.0,22.6556,22.7335,22.6296,22.6348,34000.0
2008-03-17 11:00:00,43.62,43.66,43.37,43.58,52300.0,22.6608,22.6816,22.5309,22.64,52300.0
2008-03-17 11:10:00,43.59,43.66,43.49,43.65,39800.0,22.6452,22.6816,22.5933,22.6764,39800.0
2008-03-17 11:20:00,43.62,43.67,43.5,43.66,33800.0,22.6608,22.6868,22.5985,22.6816,33800.0
2008-03-17 11:30:00,43.67,43.89,43.63,43.7,37100.0,22.6868,22.8011,22.666,22.7024,37100.0
2008-03-17 11:40:00,43.7,43.87,43.63,43.83,30300.0,22.7024,22.7907,22.666,22.7699,30300.0
2008-03-17 11:50:00,43.82,43.85,43.68,43.71,43500.0,22.7647,22.7803,22.692,22.7075,43500.0
2008-03-17 12:00:00,43.73,43.82,43.66,43.75,57900.0,22.7179,22.7647,22.6816,22.7283,57900.0
2008-03-17 12:10:00,43.73,43.92,43.7,43.85,40200.0,22.7179,22.8166,22.7024,22.7803,40200.0
2008-03-17 12:20:00,43.85,43.85,43.64,43.77,56300.0,22.7803,22.7803,22.6712,22.7387,56300.0
2008-03-17 12:30:00,43.75,43.93,43.58,43.88,58200.0,22.7283,22.8218,22.64,22.7959,58200.0
2008-03-17 12:40:00,43.87,43.96,43.78,43.92,32900.0,22.7907,22.8374,22.7439,22.8166,32900.0
2008-03-17 12:50:00,43.94,44.0,43.83,43.87,56900.0,22.827,22.8582,22.7699,22.7907,56900.0
2008-03-17 13:00:00,43.89,43.93,43.73,43.85,24200.0,22.8011,22.8218,22.7179,22.7803,24200.0
2008-03-17 13:10:00,43.86,43.88,43.72,43.82,62000.0,22.7855,22.7959,22.7127,22.7647,62000.0
2008-03-17 13:20:00,43.83,43.93,43.7,43.78,76800.0,22.7699,22.8218,22.7024,22.7439,76800.0
2008-03-17 13:30:00,43.76,43.82,43.58,43.62,59300.0,22.7335,22.7647,22.64,22.6608,59300.0
2008-03-17 13:40:00,43.6,43.95,43.59,43.67,103100.0,22.6504,22.8322,22.6452,22.6868,103100.0
2008-03-17 13:50:00,43.67,43.83,43.6,43.78,99500.0,22.6868,22.7699,22.6504,22.7439,99500.0
2008-03-17 14:00:00,43.78,44.04,43.73,44.02,104900.0,22.7439,22.879,22.7179,22.8686,104900.0
2008-03-17 14:10:00,43.98,44.03,43.88,43.93,76300.0,22.8478,22.8738,22.7959,22.8218,76300.0
2008-03-17 14:20:00,43.93,43.99,43.91,43.92,32500.0,22.8218,22.853,22.8114,22.8166,32500.0
2008-03-17 14:30:00,43.94,44.12,43.87,44.12,59300.0,22.827,22.9205,22.7907,22.9205,59300.0
2008-03-17 14:40:00,44.13,44.29,44.08,44.19,94200.0,22.9257,23.0089,22.8998,22.9569,94200.0
2008-03-17 14:50:00,44.2,44.32,44.12,44.14,47500.0,22.9621,23.0244,22.9205,22.9309,47500.0
2008-03-17 15:00:00,44.16,44.45,44.09,44.33,74800.0,22.9413,23.092,22.905,23.0296,74800.0
2008-03-17 15:10:00,44.3,44.35,44.2,44.22,130300.0,23.0141,23.04,22.9621,22.9725,130300.0
2008-03-17 15:20:00,44.26,44.61,44.19,44.43,94800.0,22.9933,23.1751,22.9569,23.0816,94800.0
2008-03-17 15:30:00,44.44,44.68,44.35,44.64,109500.0,23.0868,23.2115,23.04,23.1907,109500.0
2008-03-17 15:40:00,44.64,44.75,44.5,44.71,216500.0,23.1907,23.2478,23.118,23.2271,216500.0
2008-03-17 15:50:00,44.72,44.77,44.41,44.41,219700.0,23.2322,23.2582,23.0712,23.0712,219700.0
2008-03-18 09:30:00,45.15,45.2,44.92,45.13,72300.0,23.4556,23.4816,23.3361,23.4452,72300.0
2008-03-18 09:40:00,45.12,45.29,45.12,45.29,64100.0,23.4401,23.5284,23.4401,23.5284,64100.0
2008-03-18 09:50:00,45.27,45.52,45.25,45.5,72800.0,23.518,23.6479,23.5076,23.6375,72800.0
2008-03-18 10:00:00,45.5,45.6,45.48,45.57,70300.0,23.6375,23.6894,23.6271,23.6738,70300.0
2008-03-18 10:10:00,45.56,45.62,45.48,45.55,48300.0,23.6686,23.6998,23.6271,23.6634,48300.0
2008-03-18 10:20:00,45.56,45.65,45.53,45.6,85500.0,23.6686,23.7154,23.653,23.6894,85500.0
2008-03-18 10:30:00,45.62,45.62,45.45,45.45,47500.0,23.6998,23.6998,23.6115,23.6115,47500.0
2008-03-18 10:40:00,45.45,45.48,45.19,45.22,69400.0,23.6115,23.6271,23.4764,23.492,69400.0
2008-03-18 10:50:00,45.22,45.48,45.22,45.32,56500.0,23.492,23.6271,23.492,23.544,56500.0
2008-03-18 11:00:00,45.3,45.45,45.28,45.31,27500.0,23.5336,23.6115,23.5232,23.5388,27500.0
2008-03-18 11:10:00,45.3,45.41,45.28,45.28,45300.0,23.5336,23.5907,23.5232,23.5232,45300.0
2008-03-18 11:20:00,45.27,45.36,45.25,45.36,35300.0,23.518,23.5647,23.5076,23.5647,35300.0
2008-03-18 11:30:00,45.37,45.39,45.25,45.31,39800.0,23.5699,23.5803,23.5076,23.5388,39800.0
2008-03-18 11:40:00,45.29,45.37,45.27,45.36,18200.0,23.5284,23.5699,23.518,23.5647,18200.0
2008-03-18 11:50:00,45.34,45.35,45.27,45.31,24900.0,23.5543,23.5595,23.518,23.5388,24900.0
2008-03-18 12:00:00,45.3,45.32,45.25,45.25,21600.0,23.5336,23.544,23.5076,23.5076,21600.0
2008-03-18 12:10:00,45.26,45.41,45.26,45.41,24200.0,23.5128,23.5907,23.5128,23.5907,24200.0
2008-03-18 12:20:00,45.39,45.41,45.32,45.38,15900.0,23.5803,23.5907,23.544,23.5751,15900.0
2008-03-18 12:30:00,45.37,45.53,45.36,45.47,26300.0,23.5699,23.653,23.5647,23.6219,26300.0
2008-03-18 12:40:00,45.48,45.54,45.44,45.49,31700.0,23.6271,23.6582,23.6063,23.6323,31700.0
2008-03-18 12:50:00,45.5,45.53,45.43,45.46,37600.0,23.6375,23.653,23.6011,23.6167,37600.0
2008-03-18 13:00:00,45.47,45.48,45.4,45.44,28800.0,23.6219,23.6271,23.5855,23.6063,28800.0
2008-03-18 13:10:00,45.44,45.5,45.42,45.46,26400.0,23.6063,23.6375,23.5959,23.6167,26400.0
2008-03-18 13:20:00,45.46,45.58,45.45,45.47,44400.0,23.6167,23.679,23.6115,23.6219,44400.0
2008-03-18 13:30:00,45.47,45.52,45.45,45.5,60100.0,23.6219,23.6479,23.6115,23.6375,60100.0
2008-03-18 13:40:00,45.5,45.52,45.46,45.5,82700.0,23.6375,23.6479,23.6167,23.6375,82700.0
2008-03-18 13:50:00,45.48,45.52,45.39,45.44,57400.0,23.6271,23.6479,23.5803,23.6063,57400.0
2008-03-18 14:00:00,45.44,45.56,45.44,45.49,115700.0,23.6063,23.6686,23.6063,23.6323,115700.0
2008-03-18 14:10:00,45.5,45.5,44.99,45.4,158900.0,23.6375,23.6375,23.3725,23.5855,158900.0
2008-03-18 14:20:00,45.41,45.5,45.15,45.33,88900.0,23.5907,23.6375,23.4556,23.5491,88900.0
2008-03-18 14:30:00,45.34,45.34,44.9,44.95,122800.0,23.5543,23.5543,23.3258,23.3517,122800.0
2008-03-18 14:40:00,44.95,45.39,44.92,45.28,111500.0,23.3517,23.5803,23.3361,23.5232,111500.0
2008-03-18 14:50:00,45.32,45.87,45.3,45.74,151200.0,23.544,23.8297,23.5336,23.7621,151200.0
2008-03-18 15:00:00,45.71,45.75,45.58,45.69,88600.0,23.7466,23.7673,23.679,23.7362,88600.0
2008-03-18 15:10:00,45.68,45.7,45.51,45.64,78800.0,23.731,23.7414,23.6427,23.7102,78800.0
2008-03-18 15:20:00,45.65,45.72,45.49,45.54,90900.0,23.7154,23.7518,23.6323,23.6582,90900.0
2008-03-18 15:30:00,45.52,45.75,45.51,45.71,118800.0,23.6479,23.7673,23.6427,23.7466,118800.0
2008-03-18 15:40:00,45.71,45.97,45.69,45.71,139400.0,23.7466,23.8816,23.7362,23.7466,139400.0
2008-03-18 15:50:00,45.72,45.85,45.72,45.8,150800.0,23.7518,23.8193,23.7518,23.7933,150800.0
2008-03-19 09:30:00,45.86,47.5,45.86,46.52,74300.0,23.8245,24.6765,23.8245,24.1674,74300.0
2008-03-19 09:40:00,46.53,46.68,46.48,46.62,78200.0,24.1726,24.2505,24.1466,24.2193,78200.0
2008-03-19 09:50:00,46.62,46.65,46.48,46.49,70900.0,24.2193,24.2349,24.1466,24.1518,70900.0
2008-03-19 10:00:00,46.49,46.54,46.37,46.47,105600.0,24.1518,24.1777,24.0894,24.1414,105600.0
2008-03-19 10:10:00,46.47,46.52,46.4,46.5,51600.0,24.1414,24.1674,24.105,24.157,51600.0
2008-03-19 10:20:00,46.5,46.58,46.42,46.47,30000.0,24.157,24.1985,24.1154,24.1414,30000.0
2008-03-19 10:30:00,46.46,46.56,46.42,46.46,71000.0,24.1362,24.1881,24.1154,24.1362,71000.0
2008-03-19 10:40:00,46.48,46.5,46.32,46.46,33900.0,24.1466,24.157,24.0635,24.1362,33900.0
2008-03-19 10:50:00,46.46,46.5,46.41,46.42,28700.0,24.1362,24.157,24.1102,24.1154,28700.0
2008-03-19 11:00:00,46.42,46.43,46.3,46.32,40800.0,24.1154,24.1206,24.0531,24.0635,40800.0
2008-03-19 11:10:00,46.35,46.37,46.26,46.29,44600.0,24.079,24.0894,24.0323,24.0479,44600.0
2008-03-19 11:20:00,46.29,46.42,46.25,46.38,37800.0,24.0479,24.1154,24.0271,24.0946,37800.0
2008-03-19 11:30:00,46.37,46.4,46.29,46.29,39100.0,24.0894,24.105,24.0479,24.0479,39100.0
2008-03-19 11:40:00,46.31,46.32,46.14,46.16,49500.0,24.0583,24.0635,23.9699,23.9803,49500.0
2008-03-19 11:50:00,46.15,46.24,46.13,46.19,31700.0,23.9751,24.0219,23.9648,23.9959,31700.0
2008-03-19 12:00:00,46.18,46.2,46.0,46.07,50500.0,23.9907,24.0011,23.8972,23.9336,50500.0
2008-03-19 12:10:00,46.06,46.11,46.01,46.05,25500.0,23.9284,23.9544,23.9024,23.9232,25500.0
2008-03-19 12:20:00,46.04,46.05,45.93,45.98,37200.0,23.918,23.9232,23.8608,23.8868,37200.0
2008-03-19 12:30:00,45.98,46.0,45.92,45.95,20800.0,23.8868,23.8972,23.8557,23.8712,20800.0
2008-03-19 12:40:00,45.92,45.95,45.82,45.88,43000.0,23.8557,23.8712,23.8037,23.8349,43000.0
2008-03-19 12:50:00,45.88,45.91,45.8,45.84,46600.0,23.8349,23.8505,23.7933,23.8141,46600.0
2008-03-19 13:00:00,45.85,45.9,45.79,45.85,47100.0,23.8193,23.8453,23.7881,23.8193,47100.0
2008-03-19 13:10:00,45.83,45.87,45.77,45.84,40400.0,23.8089,23.8297,23.7777,23.8141,40400.0
2008-03-19 13:20:00,45.85,45.95,45.68,45.7,60400.0,23.8193,23.8712,23.731,23.7414,60400.0
2008-03-19 13:30:00,45.71,45.74,45.55,45.59,57600.0,23.7466,23.7621,23.6634,23.6842,57600.0
2008-03-19 13:40:00,45.58,45.63,45.53,45.59,33500.0,23.679,23.705,23.653,23.6842,33500.0
2008-03-19 13:50:00,45.58,45.58,45.24,45.34,48700.0,23.679,23.679,23.5024,23.5543,48700.0
2008-03-19 14:00:00,45.31,45.36,45.14,45.29,82800.0,23.5388,23.5647,23.4504,23.5284,82800.0
2008-03-19 14:10:00,45.28,45.28,45.09,45.2,79300.0,23.5232,23.5232,23.4245,23.4816,79300.0
2008-03-19 14:20:00,45.19,45.24,45.15,45.15,71900.0,23.4764,23.5024,23.4556,23.4556,71900.0
2008-03-19 14:30:00,45.17,45.2,44.98,45.05,79400.0,23.466,23.4816,23.3673,23.4037,79400.0
2008-03-19 14:40:00,45.04,45.18,45.02,45.13,168200.0,23.3985,23.4712,23.3881,23.4452,168200.0
2008-03-19 14:50:00,45.13,45.24,45.09,45.22,111100.0,23.4452,23.5024,23.4245,23.492,111100.0
2008-03-19 15:00:00,45.23,45.32,45.2,45.29,104900.0,23.4972,23.544,23.4816,23.5284,104900.0
2008-03-19 15:10:00,45.3,45.31,45.13,45.17,52400.0,23.5336,23.5388,23.4452,23.466,52400.0
2008-03-19 15:20:00,45.17,45.18,44.92,44.98,102900.0,23.466,23.4712,23.3361,23.3673,102900.0
2008-03-19 15:30:00,44.96,45.05,44.77,44.78,108300.0,23.3569,23.4037,23.2582,23.2634,108300.0
2008-03-19 15:40:00,44.78,44.85,44.7,44.76,117900.0,23.2634,23.2998,23.2219,23.253,117900.0
2008-03-19 15:50:00,44.77,44.82,44.57,44.58,245800.0,23.2582,23.2842,23.1543,23.1595,245800.0
2008-03-20 09:30:00,41.8,42.0,39.22,40.5,975500.0,21.7153,21.8192,20.375,21.0399,975500.0
2008-03-20 09:40:00,40.5,41.0,40.31,40.42,721000.0,21.0399,21.2997,20.9412,20.9984,721000.0
2008-03-20 09:50:00,40.41,41.74,40.3,41.61,372200.0,20.9932,21.6841,20.936,21.6166,372200.0
2008-03-20 10:00:00,41.61,41.65,41.33,41.36,212800.0,21.6166,21.6374,21.4711,21.4867,212800.0
2008-03-20 10:10:00,41.37,41.49,41.2,41.24,259100.0,21.4919,21.5542,21.4036,21.4244,259100.0
2008-03-20 10:20:00,41.33,41.35,41.11,41.27,356500.0,21.4711,21.4815,21.3568,21.44,356500.0
2008-03-20 10:30:00,41.28,41.62,41.23,41.37,230000.0,21.4452,21.6218,21.4192,21.4919,230000.0
2008-03-20 10:40:00,41.37,41.59,41.36,41.55,153000.0,21.4919,21.6062,21.4867,21.5854,153000.0
2008-03-20 10:50:00,41.56,41.72,41.44,41.6,194400.0,21.5906,21.6737,21.5283,21.6114,194400.0
2008-03-20 11:00:00,41.61,41.96,41.56,41.92,185400.0,21.6166,21.7984,21.5906,21.7776,185400.0
2008-03-20 11:10:00,41.9,41.92,41.74,41.8,97800.0,21.7672,21.7776,21.6841,21.7153,97800.0
2008-03-20 11:20:00,41.8,41.97,41.8,41.84,1311400.0,21.7153,21.8036,21.7153,21.7361,1311400.0
2008-03-20 11:30:00,41.83,41.85,41.69,41.73,156600.0,21.7309,21.7413,21.6581,21.6789,156600.0
2008-03-20 11:40:00,41.74,41.82,41.71,41.82,112100.0,21.6841,21.7257,21.6685,21.7257,112100.0
2008-03-20 11:50:00,41.82,41.83,41.65,41.65,122400.0,21.7257,21.7309,21.6374,21.6374,122400.0
2008-03-20 12:00:00,41.67,41.72,41.39,41.5,275000.0,21.6478,21.6737,21.5023,21.5594,275000.0
2008-03-20 12:10:00,41.51,41.51,41.22,41.23,142800.0,21.5646,21.5646,21.414,21.4192,142800.0
2008-03-20 12:20:00,41.25,41.26,40.83,40.83,143000.0,21.4296,21.4348,21.2114,21.2114,143000.0
2008-03-20 12:30:00,40.88,40.97,40.85,40.94,82000.0,21.2374,21.2841,21.2218,21.2685,82000.0
2008-03-20 12:40:00,40.94,41.11,40.91,41.09,116300.0,21.2685,21.3568,21.2529,21.3464,116300.0
2008-03-20 12:50:00,41.1,41.18,41.03,41.04,163400.0,21.3516,21.3932,21.3153,21.3205,163400.0
2008-03-20 13:00:00,41.04,41.16,41.01,41.14,124200.0,21.3205,21.3828,21.3049,21.3724,124200.0
2008-03-20 13:10:00,41.14,41.15,41.1,41.15,85300.0,21.3724,21.3776,21.3516,21.3776,85300.0
2008-03-20 13:20:00,41.15,41.15,41.11,41.14,87700.0,21.3776,21.3776,21.3568,21.3724,87700.0
2008-03-20 13:30:00,41.13,41.18,41.12,41.17,146300.0,21.3672,21.3932,21.362,21.388,146300.0
2008-03-20 13:40:00,41.15,41.17,41.11,41.11,209400.0,21.3776,21.388,21.3568,21.3568,209400.0
2008-03-20 13:50:00,41.11,41.3,41.07,41.27,77900.0,21.3568,21.4555,21.3361,21.44,77900.0
2008-03-20 14:00:00,41.26,41.32,41.17,41.18,86700.0,21.4348,21.4659,21.388,21.3932,86700.0
2008-03-20 14:10:00,41.2,41.24,41.14,41.15,71200.0,21.4036,21.4244,21.3724,21.3776,71200.0
2008-03-20 14:20:00,41.15,41.2,41.06,41.14,131900.0,21.3776,21.4036,21.3309,21.3724,131900.0
2008-03-20 14:30:00,41.14,41.18,41.1,41.15,102000.0,21.3724,21.3932,21.3516,21.3776,102000.0
2008-03-20 14:40:00,41.14,41.31,41.12,41.29,140800.0,21.3724,21.4607,21.362,21.4503,140800.0
2008-03-20 14:50:00,41.28,41.35,41.21,41.26,97300.0,21.4452,21.4815,21.4088,21.4348,97300.0
2008-03-20 15:00:00,41.25,41.35,41.22,41.28,162300.0,21.4296,21.4815,21.414,21.4452,162300.0
2008-03-20 15:10:00,41.28,41.49,41.28,41.42,168400.0,21.4452,21.5542,21.4452,21.5179,168400.0
2008-03-20 15:20:00,41.41,41.46,41.29,41.32,219400.0,21.5127,21.5387,21.4503,21.4659,219400.0
2008-03-20 15:30:00,41.32,41.4,41.17,41.19,182700.0,21.4659,21.5075,21.388,21.3984,182700.0
2008-03-20 15:40:00,41.19,41.2,40.99,41.04,313800.0,21.3984,21.4036,21.2945,21.3205,313800.0
2008-03-20 15:50:00,41.04,44.57,40.97,41.18,411300.0,21.3205,23.1543,21.2841,21.3932,411300.0
2008-03-24 09:30:00,41.42,41.5,41.05,41.1,153400.0,21.5179,21.5594,21.3257,21.3516,153400.0
2008-03-24 09:40:00,41.1,41.11,40.58,40.69,167200.0,21.3516,21.3568,21.0815,21.1386,167200.0
2008-03-24 09:50:00,40.69,41.06,40.67,40.78,122700.0,21.1386,21.3309,21.1283,21.1854,122700.0
2008-03-24 10:00:00,40.78,40.93,40.39,40.45,135500.0,21.1854,21.2633,20.9828,21.014,135500.0
2008-03-24 10:10:00,40.41,40.55,40.31,40.44,168900.0,20.9932,21.0659,20.9412,21.0088,168900.0
2008-03-24 10:20:00,40.44,40.56,40.38,40.47,150400.0,21.0088,21.0711,20.9776,21.0244,150400.0
2008-03-24 10:30:00,40.45,40.5,40.36,40.36,97500.0,21.014,21.0399,20.9672,20.9672,97500.0
2008-03-24 10:40:00,40.39,40.49,40.33,40.44,73100.0,20.9828,21.0347,20.9516,21.0088,73100.0
2008-03-24 10:50:00,40.44,40.55,40.4,40.42,94900.0,21.0088,21.0659,20.988,20.9984,94900.0
2008-03-24 11:00:00,40.42,40.45,40.32,40.33,101000.0,20.9984,21.014,20.9464,20.9516,101000.0
2008-03-24 11:10:00,40.34,40.38,40.22,40.23,92800.0,20.9568,20.9776,20.8945,20.8997,92800.0
2008-03-24 11:20:00,40.23,40.31,40.22,40.28,70500.0,20.8997,20.9412,20.8945,20.9256,70500.0
2008-03-24 11:30:00,40.27,40.28,40.15,40.15,121300.0,20.9205,20.9256,20.8581,20.8581,121300.0
2008-03-24 11:40:00,40.16,40.3,40.14,40.23,91500.0,20.8633,20.936,20.8529,20.8997,91500.0
2008-03-24 11:50:00,40.24,40.25,40.16,40.17,50500.0,20.9049,20.9101,20.8633,20.8685,50500.0
2008-03-24 12:00:00,40.17,40.23,40.11,40.19,58500.0,20.8685,20.8997,20.8373,20.8789,58500.0
2008-03-24 12:10:00,40.2,40.42,40.2,40.41,85900.0,20.8841,20.9984,20.8841,20.9932,85900.0
2008-03-24 12:20:00,40.4,40.42,40.34,40.42,144100.0,20.988,20.9984,20.9568,20.9984,144100.0
2008-03-24 12:30:00,40.42,40.53,40.32,40.53,184900.0,20.9984,21.0555,20.9464,21.0555,184900.0
2008-03-24 12:40:00,40.53,40.58,40.5,40.58,66800.0,21.0555,21.0815,21.0399,21.0815,66800.0
2008-03-24 12:50:00,40.57,40.68,40.56,40.6,109600.0,21.0763,21.1334,21.0711,21.0919,109600.0
2008-03-24 13:00:00,40.61,40.62,40.52,40.55,52700.0,21.0971,21.1023,21.0503,21.0659,52700.0
2008-03-24 13:10:00,40.56,40.56,40.5,40.53,77300.0,21.0711,21.0711,21.0399,21.0555,77300.0
2008-03-24 13:20:00,40.53,40.57,40.52,40.57,57700.0,21.0555,21.0763,21.0503,21.0763,57700.0
2008-03-24 13:30:00,40.55,40.62,40.54,40.59,114400.0,21.0659,21.1023,21.0607,21.0867,114400.0
2008-03-24 13:40:00,40.6,40.61,40.56,40.56,118500.0,21.0919,21.0971,21.0711,21.0711,118500.0
2008-03-24 13:50:00,40.57,40.61,40.56,40.58,87600.0,21.0763,21.0971,21.0711,21.0815,87600.0
2008-03-24 14:00:00,40.57,40.66,40.56,40.62,149600.0,21.0763,21.1231,21.0711,21.1023,149600.0
2008-03-24 14:10:00,40.62,40.67,40.59,40.65,237700.0,21.1023,21.1283,21.0867,21.1179,237700.0
2008-03-24 14:20:00,40.65,40.66,40.59,40.62,82300.0,21.1179,21.1231,21.0867,21.1023,82300.0
2008-03-24 14:30:00,40.62,40.66,40.6,40.63,93400.0,21.1023,21.1231,21.0919,21.1075,93400.0
2008-03-24 14:40:00,40.63,40.69,40.59,40.68,179200.0,21.1075,21.1386,21.0867,21.1334,179200.0
2008-03-24 14:50:00,40.67,40.68,40.59,40.6,115700.0,21.1283,21.1334,21.0867,21.0919,115700.0
2008-03-24 15:00:00,40.6,40.61,40.42,40.45,153400.0,21.0919,21.0971,20.9984,21.014,153400.0
2008-03-24 15:10:00,40.45,40.5,40.44,40.49,80800.0,21.014,21.0399,21.0088,21.0347,80800.0
2008-03-24 15:20:00,40.49,40.49,40.38,40.42,119300.0,21.0347,21.0347,20.9776,20.9984,119300.0
2008-03-24 15:30:00,40.42,40.51,40.4,40.46,253900.0,20.9984,21.0451,20.988,21.0192,253900.0
2008-03-24 15:40:00,40.47,40.5,40.38,40.39,232600.0,21.0244,21.0399,20.9776,20.9828,232600.0
2008-03-24 15:50:00,40.4,40.49,40.35,40.45,247400.0,20.988,21.0347,20.962,21.014,247400.0
2008-03-25 09:30:00,40.57,40.57,40.34,40.57,125900.0,21.0763,21.0763,20.9568,21.0763,125900.0
2008-03-25 09:40:00,40.55,40.66,40.34,40.65,111000.0,21.0659,21.1231,20.9568,21.1179,111000.0
2008-03-25 09:50:00,40.65,40.75,40.51,40.52,106600.0,21.1179,21.1698,21.0451,21.0503,106600.0
2008-03-25 10:00:00,40.52,40.61,40.4,40.57,113400.0,21.0503,21.0971,20.988,21.0763,113400.0
2008-03-25 10:10:00,40.54,40.68,40.42,40.63,119900.0,21.0607,21.1334,20.9984,21.1075,119900.0
2008-03-25 10:20:00,40.63,40.72,40.55,40.55,115200.0,21.1075,21.1542,21.0659,21.0659,115200.0
2008-03-25 10:30:00,40.54,40.58,40.45,40.46,81000.0,21.0607,21.0815,21.014,21.0192,81000.0
2008-03-25 10:40:00,40.47,40.63,40.46,40.46,87100.0,21.0244,21.1075,21.0192,21.0192,87100.0
2008-03-25 10:50:00,40.46,40.63,40.43,40.62,135300.0,21.0192,21.1075,21.0036,21.1023,135300.0
2008-03-25 11:00:00,40.61,40.67,40.6,40.61,134200.0,21.0971,21.1283,21.0919,21.0971,134200.0
2008-03-25 11:10:00,40.62,40.65,40.54,40.59,166700.0,21.1023,21.1179,21.0607,21.0867,166700.0
2008-03-25 11:20:00,40.6,40.74,40.55,40.7,497400.0,21.0919,21.1646,21.0659,21.1438,497400.0
2008-03-25 11:30:00,40.69,40.87,40.68,40.75,79100.0,21.1386,21.2322,21.1334,21.1698,79100.0
2008-03-25 11:40:00,40.75,40.77,40.67,40.69,71300.0,21.1698,21.1802,21.1283,21.1386,71300.0
2008-03-25 11:50:00,40.68,40.76,40.64,40.74,91800.0,21.1334,21.175,21.1127,21.1646,91800.0
2008-03-25 12:00:00,40.74,40.79,40.68,40.76,121800.0,21.1646,21.1906,21.1334,21.175,121800.0
2008-03-25 12:10:00,40.76,40.83,40.74,40.81,61300.0,21.175,21.2114,21.1646,21.201,61300.0
2008-03-25 12:20:00,40.81,40.85,40.75,40.79,78900.0,21.201,21.2218,21.1698,21.1906,78900.0
2008-03-25 12:30:00,40.8,40.85,40.74,40.76,101100.0,21.1958,21.2218,21.1646,21.175,101100.0
2008-03-25 12:40:00,40.76,40.82,40.74,40.79,62900.0,21.175,21.2062,21.1646,21.1906,62900.0
2008-03-25 12:50:00,40.78,40.82,40.78,40.82,89600.0,21.1854,21.2062,21.1854,21.2062,89600.0
2008-03-25 13:00:00,40.82,40.82,40.72,40.75,130900.0,21.2062,21.2062,21.1542,21.1698,130900.0
2008-03-25 13:10:00,40.74,40.76,40.71,40.75,61200.0,21.1646,21.175,21.149,21.1698,61200.0
2008-03-25 13:20:00,40.75,40.77,40.73,40.73,70900.0,21.1698,21.1802,21.1594,21.1594,70900.0
2008-03-25 13:30:00,40.73,40.74,40.65,40.67,76700.0,21.1594,21.1646,21.1179,21.1283,76700.0
2008-03-25 13:40:00,40.68,40.69,40.64,40.68,47400.0,21.1334,21.1386,21.1127,21.1334,47400.0
2008-03-25 13:50:00,40.68,40.69,40.62,40.63,119000.0,21.1334,21.1386,21.1023,21.1075,119000.0
2008-03-25 14:00:00,40.63,40.69,40.61,40.67,89900.0,21.1075,21.1386,21.0971,21.1283,89900.0
2008-03-25 14:10:00,40.67,40.68,40.59,40.6,57800.0,21.1283,21.1334,21.0867,21.0919,57800.0
2008-03-25 14:20:00,40.6,40.64,40.58,40.6,60400.0,21.0919,21.1127,21.0815,21.0919,60400.0
2008-03-25 14:30:00,40.59,40.63,40.53,40.54,132900.0,21.0867,21.1075,21.0555,21.0607,132900.0
2008-03-25 14:40:00,40.54,40.56,40.46,40.54,121600.0,21.0607,21.0711,21.0192,21.0607,121600.0
2008-03-25 14:50:00,40.54,40.59,40.51,40.52,57700.0,21.0607,21.0867,21.0451,21.0503,57700.0
2008-03-25 15:00:00,40.52,40.67,40.52,40.53,81900.0,21.0503,21.1283,21.0503,21.0555,81900.0
2008-03-25 15:10:00,40.52,40.53,40.46,40.5,96800.0,21.0503,21.0555,21.0192,21.0399,96800.0
2008-03-25 15:20:00,40.49,40.5,40.43,40.49,86800.0,21.0347,21.0399,21.0036,21.0347,86800.0
2008-03-25 15:30:00,40.49,40.54,40.41,40.41,130400.0,21.0347,21.0607,20.9932,20.9932,130400.0
2008-03-25 15:40:00,40.41,40.45,40.32,40.34,179700.0,20.9932,21.014,20.9464,20.9568,179700.0
2008-03-25 15:50:00,40.33,40.34,40.15,40.24,208100.0,20.9516,20.9568,20.8581,20.9049,208100.0
2008-03-26 09:30:00,40.13,40.13,39.52,39.83,149500.0,20.8477,20.8477,20.5308,20.6919,149500.0
2008-03-26 09:40:00,39.8,39.85,39.75,39.81,158000.0,20.6763,20.7023,20.6503,20.6815,158000.0
2008-03-26 09:50:00,39.82,39.89,39.58,39.58,122700.0,20.6867,20.723,20.562,20.562,122700.0
2008-03-26 10:00:00,39.61,39.68,39.5,39.66,134800.0,20.5776,20.6139,20.5204,20.6036,134800.0
2008-03-26 10:10:00,39.66,39.69,39.38,39.42,266400.0,20.6036,20.6191,20.4581,20.4789,266400.0
2008-03-26 10:20:00,39.42,39.5,39.34,39.37,121200.0,20.4789,20.5204,20.4373,20.4529,121200.0
2008-03-26 10:30:00,39.38,39.39,39.13,39.17,132800.0,20.4581,20.4633,20.3282,20.349,132800.0
2008-03-26 10:40:00,39.14,39.24,39.08,39.1,129800.0,20.3334,20.3854,20.3022,20.3126,129800.0
2008-03-26 10:50:00,39.1,39.25,39.08,39.21,121700.0,20.3126,20.3906,20.3022,20.3698,121700.0
2008-03-26 11:00:00,39.21,39.28,39.15,39.25,134900.0,20.3698,20.4061,20.3386,20.3906,134900.0
2008-03-26 11:10:00,39.25,39.4,39.18,39.38,114400.0,20.3906,20.4685,20.3542,20.4581,114400.0
2008-03-26 11:20:00,39.38,39.57,39.34,39.52,97500.0,20.4581,20.5568,20.4373,20.5308,97500.0
2008-03-26 11:30:00,39.51,39.59,39.5,39.59,82700.0,20.5256,20.5672,20.5204,20.5672,82700.0
2008-03-26 11:40:00,39.58,39.62,39.51,39.59,87100.0,20.562,20.5828,20.5256,20.5672,87100.0
2008-03-26 11:50:00,39.59,39.71,39.56,39.64,97300.0,20.5672,20.6295,20.5516,20.5932,97300.0
2008-03-26 12:00:00,39.64,39.76,39.64,39.72,120600.0,20.5932,20.6555,20.5932,20.6347,120600.0
2008-03-26 12:10:00,39.72,39.73,39.67,39.71,281100.0,20.6347,20.6399,20.6087,20.6295,281100.0
2008-03-26 12:20:00,39.72,39.78,39.67,39.67,63300.0,20.6347,20.6659,20.6087,20.6087,63300.0
2008-03-26 12:30:00,39.67,39.69,39.56,39.57,94300.0,20.6087,20.6191,20.5516,20.5568,94300.0
2008-03-26 12:40:00,39.58,39.67,39.56,39.6,110500.0,20.562,20.6087,20.5516,20.5724,110500.0
2008-03-26 12:50:00,39.59,39.78,39.59,39.68,115400.0,20.5672,20.6659,20.5672,20.6139,115400.0
2008-03-26 13:00:00,39.67,39.76,39.63,39.66,85600.0,20.6087,20.6555,20.588,20.6036,85600.0
2008-03-26 13:10:00,39.67,39.69,39.62,39.63,79100.0,20.6087,20.6191,20.5828,20.588,79100.0
2008-03-26 13:20:00,39.63,39.7,39.53,39.54,113900.0,20.588,20.6243,20.536,20.5412,113900.0
2008-03-26 13:30:00,39.55,39.63,39.46,39.55,113800.0,20.5464,20.588,20.4997,20.5464,113800.0
2008-03-26 13:40:00,39.56,39.58,39.35,39.36,94000.0,20.5516,20.562,20.4425,20.4477,94000.0
2008-03-26 13:50:00,39.36,39.41,39.32,39.35,82600.0,20.4477,20.4737,20.4269,20.4425,82600.0
2008-03-26 14:00:00,39.36,39.38,39.31,39.36,55400.0,20.4477,20.4581,20.4217,20.4477,55400.0
2008-03-26 14:10:00,39.35,39.41,39.35,39.4,54400.0,20.4425,20.4737,20.4425,20.4685,54400.0
2008-03-26 14:20:00,39.41,39.42,39.36,39.36,47200.0,20.4737,20.4789,20.4477,20.4477,47200.0
2008-03-26 14:30:00,39.36,39.38,39.33,39.36,67800.0,20.4477,20.4581,20.4321,20.4477,67800.0
2008-03-26 14:40:00,39.36,39.37,39.33,39.35,64600.0,20.4477,20.4529,20.4321,20.4425,64600.0
2008-03-26 14:50:00,39.35,39.47,39.34,39.47,82600.0,20.4425,20.5048,20.4373,20.5048,82600.0
2008-03-26 15:00:00,39.47,39.48,39.36,39.41,118800.0,20.5048,20.51,20.4477,20.4737,118800.0
2008-03-26 15:10:00,39.42,39.48,39.35,39.48,117000.0,20.4789,20.51,20.4425,20.51,117000.0
2008-03-26 15:20:00,39.48,39.51,39.45,39.47,146700.0,20.51,20.5256,20.4945,20.5048,146700.0
2008-03-26 15:30:00,39.46,39.46,39.33,39.36,167800.0,20.4997,20.4997,20.4321,20.4477,167800.0
2008-03-26 15:40:00,39.36,39.48,39.28,39.43,274800.0,20.4477,20.51,20.4061,20.4841,274800.0
2008-03-26 15:50:00,39.42,39.42,39.21,39.31,293900.0,20.4789,20.4789,20.3698,20.4217,293900.0
2008-03-27 09:30:00,39.33,39.91,39.33,39.7,104000.0,20.4321,20.7334,20.4321,20.6243,104000.0
2008-03-27 09:40:00,39.69,40.02,39.68,39.99,82200.0,20.6191,20.7906,20.6139,20.775,82200.0
2008-03-27 09:50:00,39.99,40.0,39.8,39.9,136600.0,20.775,20.7802,20.6763,20.7282,136600.0
2008-03-27 10:00:00,39.9,40.16,39.88,40.06,190000.0,20.7282,20.8633,20.7178,20.8114,190000.0
2008-03-27 10:10:00,40.07,40.07,39.86,39.86,105000.0,20.8166,20.8166,20.7075,20.7075,105000.0
2008-03-27 10:20:00,39.85,39.86,39.72,39.77,107500.0,20.7023,20.7075,20.6347,20.6607,107500.0
2008-03-27 10:30:00,39.76,39.76,39.55,39.72,86500.0,20.6555,20.6555,20.5464,20.6347,86500.0
2008-03-27 10:40:00,39.71,39.72,39.6,39.67,72900.0,20.6295,20.6347,20.5724,20.6087,72900.0
2008-03-27 10:50:00,39.65,39.75,39.63,39.7,72600.0,20.5984,20.6503,20.588,20.6243,72600.0
2008-03-27 11:00:00,39.69,39.8,39.69,39.79,97600.0,20.6191,20.6763,20.6191,20.6711,97600.0
2008-03-27 11:10:00,39.78,39.86,39.77,39.82,81500.0,20.6659,20.7075,20.6607,20.6867,81500.0
2008-03-27 11:20:00,39.81,40.01,39.77,39.94,120100.0,20.6815,20.7854,20.6607,20.749,120100.0
2008-03-27 11:30:00,39.95,40.16,39.91,40.16,130300.0,20.7542,20.8633,20.7334,20.8633,130300.0
2008-03-27 11:40:00,40.16,40.16,39.92,39.96,100100.0,20.8633,20.8633,20.7386,20.7594,100100.0
2008-03-27 11:50:00,39.96,40.07,39.93,39.94,66300.0,20.7594,20.8166,20.7438,20.749,66300.0
2008-03-27 12:00:00,39.93,39.96,39.88,39.89,104900.0,20.7438,20.7594,20.7178,20.723,104900.0
2008-03-27 12:10:00,39.89,40.03,39.86,40.01,94000.0,20.723,20.7958,20.7075,20.7854,94000.0
2008-03-27 12:20:00,40.0,40.12,40.0,40.09,74500.0,20.7802,20.8425,20.7802,20.8269,74500.0
2008-03-27 12:30:00,40.08,40.16,40.05,40.09,73800.0,20.8217,20.8633,20.8062,20.8269,73800.0
2008-03-27 12:40:00,40.1,40.16,40.03,40.03,69300.0,20.8321,20.8633,20.7958,20.7958,69300.0
2008-03-27 12:50:00,40.03,40.1,39.96,40.04,81800.0,20.7958,20.8321,20.7594,20.801,81800.0
2008-03-27 13:00:00,40.04,40.11,39.96,40.1,73000.0,20.801,20.8373,20.7594,20.8321,73000.0
2008-03-27 13:10:00,40.11,40.23,40.08,40.14,63300.0,20.8373,20.8997,20.8217,20.8529,63300.0
2008-03-27 13:20:00,40.13,40.13,40.07,40.08,47500.0,20.8477,20.8477,20.8166,20.8217,47500.0
2008-03-27 13:30:00,40.09,40.11,39.91,39.93,74800.0,20.8269,20.8373,20.7334,20.7438,74800.0
2008-03-27 13:40:00,39.94,39.96,39.91,39.95,77400.0,20.749,20.7594,20.7334,20.7542,77400.0
2008-03-27 13:50:00,39.95,39.96,39.91,39.93,64900.0,20.7542,20.7594,20.7334,20.7438,64900.0
2008-03-27 14:00:00,39.93,39.94,39.85,39.89,97900.0,20.7438,20.749,20.7023,20.723,97900.0
2008-03-27 14:10:00,39.89,39.9,39.83,39.84,81200.0,20.723,20.7282,20.6919,20.6971,81200.0
2008-03-27 14:20:00,39.84,39.91,39.83,39.88,84000.0,20.6971,20.7334,20.6919,20.7178,84000.0
2008-03-27 14:30:00,39.87,40.08,39.87,40.08,99900.0,20.7127,20.8217,20.7127,20.8217,99900.0
2008-03-27 14:40:00,40.08,40.12,40.07,40.12,115900.0,20.8217,20.8425,20.8166,20.8425,115900.0
2008-03-27 14:50:00,40.12,40.19,39.99,40.04,151000.0,20.8425,20.8789,20.775,20.801,151000.0
2008-03-27 15:00:00,40.03,40.04,39.96,39.99,130000.0,20.7958,20.801,20.7594,20.775,130000.0
2008-03-27 15:10:00,39.98,40.02,39.9,39.92,102700.0,20.7698,20.7906,20.7282,20.7386,102700.0
2008-03-27 15:20:00,39.93,39.93,39.83,39.89,96000.0,20.7438,20.7438,20.6919,20.723,96000.0
2008-03-27 15:30:00,39.89,39.91,39.61,39.61,135000.0,20.723,20.7334,20.5776,20.5776,135000.0
2008-03-27 15:40:00,39.61,39.75,39.58,39.74,193500.0,20.5776,20.6503,20.562,20.6451,193500.0
2008-03-27 15:50:00,39.74,39.8,39.68,39.75,201000.0,20.6451,20.6763,20.6139,20.6503,201000.0
2008-03-28 09:30:00,39.97,40.34,39.8,40.01,81500.0,20.7646,20.9568,20.6763,20.7854,81500.0
2008-03-28 09:40:00,39.98,40.13,39.89,40.02,51600.0,20.7698,20.8477,20.723,20.7906,51600.0
2008-03-28 09:50:00,40.05,40.13,39.87,39.87,48100.0,20.8062,20.8477,20.7127,20.7127,48100.0
2008-03-28 10:00:00,39.87,40.05,39.81,40.04,268900.0,20.7127,20.8062,20.6815,20.801,268900.0
2008-03-28 10:10:00,40.03,40.22,40.03,40.22,88300.0,20.7958,20.8945,20.7958,20.8945,88300.0
2008-03-28 10:20:00,40.21,40.32,40.19,40.31,98800.0,20.8893,20.9464,20.8789,20.9412,98800.0
2008-03-28 10:30:00,40.32,40.33,40.21,40.21,80600.0,20.9464,20.9516,20.8893,20.8893,80600.0
2008-03-28 10:40:00,40.21,40.29,40.18,40.28,288600.0,20.8893,20.9308,20.8737,20.9256,288600.0
2008-03-28 10:50:00,40.28,40.32,40.22,40.27,98600.0,20.9256,20.9464,20.8945,20.9205,98600.0
2008-03-28 11:00:00,40.27,40.33,40.24,40.31,130700.0,20.9205,20.9516,20.9049,20.9412,130700.0
2008-03-28 11:10:00,40.31,40.39,40.23,40.25,112000.0,20.9412,20.9828,20.8997,20.9101,112000.0
2008-03-28 11:20:00,40.25,40.31,40.22,40.26,235800.0,20.9101,20.9412,20.8945,20.9153,235800.0
2008-03-28 11:30:00,40.27,40.29,40.22,40.28,37800.0,20.9205,20.9308,20.8945,20.9256,37800.0
2008-03-28 11:40:00,40.28,40.32,40.25,40.32,45200.0,20.9256,20.9464,20.9101,20.9464,45200.0
2008-03-28 11:50:00,40.29,40.4,40.26,40.33,32600.0,20.9308,20.988,20.9153,20.9516,32600.0
2008-03-28 12:00:00,40.34,40.34,40.21,40.22,32100.0,20.9568,20.9568,20.8893,20.8945,32100.0
2008-03-28 12:10:00,40.22,40.25,40.15,40.25,43800.0,20.8945,20.9101,20.8581,20.9101,43800.0
2008-03-28 12:20:00,40.25,40.31,40.24,40.28,32300.0,20.9101,20.9412,20.9049,20.9256,32300.0
2008-03-28 12:30:00,40.28,40.29,40.12,40.13,21400.0,20.9256,20.9308,20.8425,20.8477,21400.0
2008-03-28 12:40:00,40.13,40.16,40.03,40.03,33100.0,20.8477,20.8633,20.7958,20.7958,33100.0
2008-03-28 12:50:00,40.03,40.06,39.98,40.01,28500.0,20.7958,20.8114,20.7698,20.7854,28500.0
2008-03-28 13:00:00,40.02,40.05,39.99,40.01,18300.0,20.7906,20.8062,20.775,20.7854,18300.0
2008-03-28 13:10:00,40.0,40.04,39.97,40.01,121100.0,20.7802,20.801,20.7646,20.7854,121100.0
2008-03-28 13:20:00,40.01,40.01,39.99,40.0,29700.0,20.7854,20.7854,20.775,20.7802,29700.0
2008-03-28 13:30:00,40.0,40.04,39.99,40.01,35700.0,20.7802,20.801,20.775,20.7854,35700.0
2008-03-28 13:40:00,40.01,40.01,39.86,39.86,30400.0,20.7854,20.7854,20.7075,20.7075,30400.0
2008-03-28 13:50:00,39.85,39.87,39.79,39.85,27500.0,20.7023,20.7127,20.6711,20.7023,27500.0
2008-03-28 14:00:00,39.84,39.99,39.84,39.97,85500.0,20.6971,20.775,20.6971,20.7646,85500.0
2008-03-28 14:10:00,39.98,40.03,39.91,39.99,46900.0,20.7698,20.7958,20.7334,20.775,46900.0
2008-03-28 14:20:00,39.98,39.98,39.91,39.93,30500.0,20.7698,20.7698,20.7334,20.7438,30500.0
2008-03-28 14:30:00,39.93,39.94,39.82,39.84,40300.0,20.7438,20.749,20.6867,20.6971,40300.0
2008-03-28 14:40:00,39.84,39.94,39.83,39.93,53100.0,20.6971,20.749,20.6919,20.7438,53100.0
2008-03-28 14:50:00,39.93,39.96,39.85,39.92,79700.0,20.7438,20.7594,20.7023,20.7386,79700.0
2008-03-28 15:00:00,39.94,39.98,39.86,39.91,71500.0,20.749,20.7698,20.7075,20.7334,71500.0
2008-03-28 15:10:00,39.91,39.92,39.79,39.82,87400.0,20.7334,20.7386,20.6711,20.6867,87400.0
2008-03-28 15:20:00,39.83,39.84,39.75,39.79,64500.0,20.6919,20.6971,20.6503,20.6711,64500.0
2008-03-28 15:30:00,39.79,39.81,39.71,39.72,88000.0,20.6711,20.6815,20.6295,20.6347,88000.0
2008-03-28 15:40:00,39.74,39.75,39.56,39.61,110400.0,20.6451,20.6503,20.5516,20.5776,110400.0
2008-03-28 15:50:00,39.61,39.72,39.58,39.69,121500.0,20.5776,20.6347,20.562,20.6191,121500.0
2008-03-31 09:30:00,39.67,39.93,39.37,39.48,92500.0,20.6087,20.7438,20.4529,20.51,92500.0
2008-03-31 09:40:00,39.47,39.52,39.37,39.38,66300.0,20.5048,20.5308,20.4529,20.4581,66300.0
2008-03-31 09:50:00,39.39,39.63,39.38,39.6,76800.0,20.4633,20.588,20.4581,20.5724,76800.0
2008-03-31 10:00:00,39.56,39.65,39.45,39.63,80500.0,20.5516,20.5984,20.4945,20.588,80500.0
2008-03-31 10:10:00,39.64,39.67,39.57,39.65,87000.0,20.5932,20.6087,20.5568,20.5984,87000.0
2008-03-31 10:20:00,39.65,39.65,39.53,39.59,79400.0,20.5984,20.5984,20.536,20.5672,79400.0
2008-03-31 10:30:00,39.59,39.61,39.54,39.59,84000.0,20.5672,20.5776,20.5412,20.5672,84000.0
2008-03-31 10:40:00,39.58,39.66,39.56,39.62,71900.0,20.562,20.6036,20.5516,20.5828,71900.0
2008-03-31 10:50:00,39.64,39.67,39.57,39.61,59400.0,20.5932,20.6087,20.5568,20.5776,59400.0
2008-03-31 11:00:00,39.6,39.66,39.57,39.61,97600.0,20.5724,20.6036,20.5568,20.5776,97600.0
2008-03-31 11:10:00,39.61,39.67,39.55,39.61,102500.0,20.5776,20.6087,20.5464,20.5776,102500.0
2008-03-31 11:20:00,39.62,39.67,39.58,39.65,46000.0,20.5828,20.6087,20.562,20.5984,46000.0
2008-03-31 11:30:00,39.64,39.66,39.62,39.64,67000.0,20.5932,20.6036,20.5828,20.5932,67000.0
2008-03-31 11:40:00,39.65,39.73,39.63,39.73,97500.0,20.5984,20.6399,20.588,20.6399,97500.0
2008-03-31 11:50:00,39.73,39.74,39.67,39.72,42500.0,20.6399,20.6451,20.6087,20.6347,42500.0
2008-03-31 12:00:00,39.73,39.8,39.72,39.76,118000.0,20.6399,20.6763,20.6347,20.6555,118000.0
2008-03-31 12:10:00,39.75,39.82,39.71,39.81,79500.0,20.6503,20.6867,20.6295,20.6815,79500.0
2008-03-31 12:20:00,39.8,39.81,39.71,39.73,45300.0,20.6763,20.6815,20.6295,20.6399,45300.0
2008-03-31 12:30:00,39.72,39.77,39.7,39.77,52900.0,20.6347,20.6607,20.6243,20.6607,52900.0
2008-03-31 12:40:00,39.75,39.84,39.72,39.82,46300.0,20.6503,20.6971,20.6347,20.6867,46300.0
2008-03-31 12:50:00,39.82,39.93,39.81,39.91,84600.0,20.6867,20.7438,20.6815,20.7334,84600.0
2008-03-31 13:00:00,39.9,39.96,39.88,39.96,42900.0,20.7282,20.7594,20.7178,20.7594,42900.0
2008-03-31 13:10:00,39.96,40.05,39.94,40.05,52700.0,20.7594,20.8062,20.749,20.8062,52700.0
2008-03-31 13:20:00,40.04,40.1,40.03,40.09,53100.0,20.801,20.8321,20.7958,20.8269,53100.0
2008-03-31 13:30:00,40.09,40.13,40.02,40.12,54000.0,20.8269,20.8477,20.7906,20.8425,54000.0
2008-03-31 13:40:00,40.12,40.12,40.08,40.09,55100.0,20.8425,20.8425,20.8217,20.8269,55100.0
2008-03-31 13:50:00,40.08,40.17,40.08,40.12,41600.0,20.8217,20.8685,20.8217,20.8425,41600.0
2008-03-31 14:00:00,40.13,40.19,40.12,40.18,90000.0,20.8477,20.8789,20.8425,20.8737,90000.0
2008-03-31 14:10:00,40.18,40.19,40.14,40.19,58200.0,20.8737,20.8789,20.8529,20.8789,58200.0
2008-03-31 14:20:00,40.19,40.23,40.14,40.21,111300.0,20.8789,20.8997,20.8529,20.8893,111300.0
2008-03-31 14:30:00,40.21,40.27,40.2,40.26,64900.0,20.8893,20.9205,20.8841,20.9153,64900.0
2008-03-31 14:40:00,40.25,40.28,40.22,40.24,99100.0,20.9101,20.9256,20.8945,20.9049,99100.0
2008-03-31 14:50:00,40.25,40.42,40.24,40.3,172700.0,20.9101,20.9984,20.9049,20.936,172700.0
2008-03-31 15:00:00,40.3,40.35,40.29,40.35,106400.0,20.936,20.962,20.9308,20.962,106400.0
2008-03-31 15:10:00,40.34,40.35,40.17,40.2,170800.0,20.9568,20.962,20.8685,20.8841,170800.0
2008-03-31 15:20:00,40.2,40.34,40.16,40.28,166500.0,20.8841,20.9568,20.8633,20.9256,166500.0
2008-03-31 15:30:00,40.28,40.28,40.04,40.08,256500.0,20.9256,20.9256,20.801,20.8217,256500.0
2008-03-31 15:40:00,40.09,40.28,40.09,40.28,332000.0,20.8269,20.9256,20.8269,20.9256,332000.0
2008-03-31 15:50:00,40.28,40.31,40.12,40.15,299300.0,20.9256,20.9412,20.8425,20.8581,299300.0
2008-04-01 09:30:00,40.68,40.91,40.52,40.63,128200.0,21.1334,21.2529,21.0503,21.1075,128200.0
2008-04-01 09:40:00,40.64,40.87,40.61,40.82,109100.0,21.1127,21.2322,21.0971,21.2062,109100.0
2008-04-01 09:50:00,40.82,40.98,40.69,40.9,124100.0,21.2062,21.2893,21.1386,21.2477,124100.0
2008-04-01 10:00:00,40.9,41.1,40.77,40.77,98800.0,21.2477,21.3516,21.1802,21.1802,98800.0
2008-04-01 10:10:00,40.74,40.81,40.56,40.59,79900.0,21.1646,21.201,21.0711,21.0867,79900.0
2008-04-01 10:20:00,40.59,40.59,40.42,40.48,184100.0,21.0867,21.0867,20.9984,21.0295,184100.0
2008-04-01 10:30:00,40.48,40.56,40.32,40.35,90300.0,21.0295,21.0711,20.9464,20.962,90300.0
2008-04-01 10:40:00,40.36,40.44,40.31,40.31,99300.0,20.9672,21.0088,20.9412,20.9412,99300.0
2008-04-01 10:50:00,40.32,40.45,40.27,40.39,76400.0,20.9464,21.014,20.9205,20.9828,76400.0
2008-04-01 11:00:00,40.4,40.41,40.28,40.29,53400.0,20.988,20.9932,20.9256,20.9308,53400.0
2008-04-01 11:10:00,40.3,40.3,40.18,40.25,58700.0,20.936,20.936,20.8737,20.9101,58700.0
2008-04-01 11:20:00,40.25,40.25,40.18,40.22,52500.0,20.9101,20.9101,20.8737,20.8945,52500.0
2008-04-01 11:30:00,40.22,40.35,40.22,40.33,82900.0,20.8945,20.962,20.8945,20.9516,82900.0
2008-04-01 11:40:00,40.33,40.42,40.33,40.38,33000.0,20.9516,20.9984,20.9516,20.9776,33000.0
2008-04-01 11:50:00,40.39,40.43,40.36,40.4,41500.0,20.9828,21.0036,20.9672,20.988,41500.0
2008-04-01 12:00:00,40.41,40.52,40.38,40.49,49800.0,20.9932,21.0503,20.9776,21.0347,49800.0
2008-04-01 12:10:00,40.49,40.6,40.48,40.6,53000.0,21.0347,21.0919,21.0295,21.0919,53000.0
2008-04-01 12:20:00,40.6,40.69,40.59,40.65,56100.0,21.0919,21.1386,21.0867,21.1179,56100.0
2008-04-01 12:30:00,40.65,40.71,40.6,40.7,91800.0,21.1179,21.149,21.0919,21.1438,91800.0
2008-04-01 12:40:00,40.7,40.73,40.66,40.71,67600.0,21.1438,21.1594,21.1231,21.149,67600.0
2008-04-01 12:50:00,40.71,40.77,40.68,40.75,103400.0,21.149,21.1802,21.1334,21.1698,103400.0
2008-04-01 13:00:00,40.75,40.77,40.66,40.75,99500.0,21.1698,21.1802,21.1231,21.1698,99500.0
2008-04-01 13:10:00,40.76,40.97,40.76,40.94,88500.0,21.175,21.2841,21.175,21.2685,88500.0
2008-04-01 13:20:00,40.93,41.09,40.89,41.09,109200.0,21.2633,21.3464,21.2425,21.3464,109200.0
2008-04-01 13:30:00,41.09,41.1,41.04,41.06,74300.0,21.3464,21.3516,21.3205,21.3309,74300.0
2008-04-01 13:40:00,41.06,41.11,41.01,41.05,83500.0,21.3309,21.3568,21.3049,21.3257,83500.0
2008-04-01 13:50:00,41.06,41.16,41.04,41.16,66700.0,21.3309,21.3828,21.3205,21.3828,66700.0
2008-04-01 14:00:00,41.17,41.17,41.06,41.07,46000.0,21.388,21.388,21.3309,21.3361,46000.0
2008-04-01 14:10:00,41.08,41.16,41.08,41.16,66000.0,21.3413,21.3828,21.3413,21.3828,66000.0
2008-04-01 14:20:00,41.17,41.33,41.16,41.29,149100.0,21.388,21.4711,21.3828,21.4503,149100.0
2008-04-01 14:30:00,41.29,41.45,41.28,41.44,106100.0,21.4503,21.5335,21.4452,21.5283,106100.0
2008-04-01 14:40:00,41.45,41.54,41.43,41.52,111000.0,21.5335,21.5802,21.5231,21.5698,111000.0
2008-04-01 14:50:00,41.52,41.56,41.38,41.38,118300.0,21.5698,21.5906,21.4971,21.4971,118300.0
2008-04-01 15:00:00,41.38,41.46,41.38,41.45,136500.0,21.4971,21.5387,21.4971,21.5335,136500.0
2008-04-01 15:10:00,41.45,41.47,41.36,41.39,82200.0,21.5335,21.5439,21.4867,21.5023,82200.0
2008-04-01 15:20:00,41.38,41.39,41.29,41.33,81600.0,21.4971,21.5023,21.4503,21.4711,81600.0
2008-04-01 15:30:00,41.32,41.33,41.15,41.25,129500.0,21.4659,21.4711,21.3776,21.4296,129500.0
2008-04-01 15:40:00,41.25,41.44,41.24,41.34,166200.0,21.4296,21.5283,21.4244,21.4763,166200.0
2008-04-01 15:50:00,41.33,41.42,41.3,41.41,221400.0,21.4711,21.5179,21.4555,21.5127,221400.0
2008-04-02 09:30:00,41.5,41.55,40.92,41.3,107600.0,21.5594,21.5854,21.2581,21.4555,107600.0
2008-04-02 09:40:00,41.34,41.35,41.21,41.21,83700.0,21.4763,21.4815,21.4088,21.4088,83700.0
2008-04-02 09:50:00,41.22,41.3,41.15,41.29,72100.0,21.414,21.4555,21.3776,21.4503,72100.0
2008-04-02 10:00:00,41.28,41.34,41.12,41.29,84800.0,21.4452,21.4763,21.362,21.4503,84800.0
2008-04-02 10:10:00,41.27,41.32,41.18,41.23,75700.0,21.44,21.4659,21.3932,21.4192,75700.0
2008-04-02 10:20:00,41.23,41.31,41.22,41.27,72000.0,21.4192,21.4607,21.414,21.44,72000.0
2008-04-02 10:30:00,41.28,41.3,41.09,41.12,106300.0,21.4452,21.4555,21.3464,21.362,106300.0
2008-04-02 10:40:00,41.13,41.24,41.07,41.13,90700.0,21.3672,21.4244,21.3361,21.3672,90700.0
2008-04-02 10:50:00,41.14,41.21,41.1,41.13,44400.0,21.3724,21.4088,21.3516,21.3672,44400.0
2008-04-02 11:00:00,41.14,41.23,41.14,41.22,61300.0,21.3724,21.4192,21.3724,21.414,61300.0
2008-04-02 11:10:00,41.22,41.29,41.18,41.28,57600.0,21.414,21.4503,21.3932,21.4452,57600.0
2008-04-02 11:20:00,41.28,41.48,41.27,41.4,55800.0,21.4452,21.5491,21.44,21.5075,55800.0
2008-04-02 11:30:00,41.41,41.43,41.33,41.43,48300.0,21.5127,21.5231,21.4711,21.5231,48300.0
2008-04-02 11:40:00,41.43,41.52,41.39,41.51,57800.0,21.5231,21.5698,21.5023,21.5646,57800.0
2008-04-02 11:50:00,41.49,41.58,41.47,41.58,52700.0,21.5542,21.601,21.5439,21.601,52700.0
2008-04-02 12:00:00,41.57,41.67,41.55,41.55,58900.0,21.5958,21.6478,21.5854,21.5854,58900.0
2008-04-02 12:10:00,41.55,41.55,41.44,41.54,51000.0,21.5854,21.5854,21.5283,21.5802,51000.0
2008-04-02 12:20:00,41.54,41.56,41.5,41.53,37200.0,21.5802,21.5906,21.5594,21.575,37200.0
2008-04-02 12:30:00,41.52,41.54,41.43,41.54,64300.0,21.5698,21.5802,21.5231,21.5802,64300.0
2008-04-02 12:40:00,41.54,41.58,41.49,41.58,58300.0,21.5802,21.601,21.5542,21.601,58300.0
2008-04-02 12:50:00,41.57,41.61,41.56,41.61,35000.0,21.5958,21.6166,21.5906,21.6166,35000.0
2008-04-02 13:00:00,41.61,41.69,41.59,41.69,56300.0,21.6166,21.6581,21.6062,21.6581,56300.0
2008-04-02 13:10:00,41.69,41.69,41.57,41.61,63700.0,21.6581,21.6581,21.5958,21.6166,63700.0
2008-04-02 13:20:00,41.6,41.75,41.58,41.72,44400.0,21.6114,21.6893,21.601,21.6737,44400.0
2008-04-02 13:30:00,41.71,41.73,41.7,41.71,56200.0,21.6685,21.6789,21.6633,21.6685,56200.0
2008-04-02 13:40:00,41.7,41.76,41.64,41.66,57600.0,21.6633,21.6945,21.6322,21.6426,57600.0
2008-04-02 13:50:00,41.65,41.67,41.63,41.65,66600.0,21.6374,21.6478,21.627,21.6374,66600.0
2008-04-02 14:00:00,41.65,41.67,41.62,41.67,97300.0,21.6374,21.6478,21.6218,21.6478,97300.0
2008-04-02 14:10:00,41.68,41.69,41.62,41.68,65900.0,21.653,21.6581,21.6218,21.653,65900.0
2008-04-02 14:20:00,41.68,41.68,41.6,41.63,51700.0,21.653,21.653,21.6114,21.627,51700.0
2008-04-02 14:30:00,41.63,41.63,41.41,41.51,124400.0,21.627,21.627,21.5127,21.5646,124400.0
2008-04-02 14:40:00,41.5,41.53,41.45,41.46,63400.0,21.5594,21.575,21.5335,21.5387,63400.0
2008-04-02 14:50:00,41.45,41.47,41.38,41.42,61200.0,21.5335,21.5439,21.4971,21.5179,61200.0
2008-04-02 15:00:00,41.42,41.42,41.32,41.35,101100.0,21.5179,21.5179,21.4659,21.4815,101100.0
2008-04-02 15:10:00,41.35,41.42,41.32,41.41,75700.0,21.4815,21.5179,21.4659,21.5127,75700.0
2008-04-02 15:20:00,41.42,41.44,41.38,41.43,94300.0,21.5179,21.5283,21.4971,21.5231,94300.0
2008-04-02 15:30:00,41.44,41.52,41.32,41.33,128000.0,21.5283,21.5698,21.4659,21.4711,128000.0
2008-04-02 15:40:00,41.33,41.34,41.3,41.33,111500.0,21.4711,21.4763,21.4555,21.4711,111500.0
2008-04-02 15:50:00,41.32,41.4,41.27,41.39,151100.0,21.4659,21.5075,21.44,21.5023,151100.0
2008-04-03 09:30:00,41.27,41.59,41.27,41.48,66000.0,21.44,21.6062,21.44,21.5491,66000.0
2008-04-03 09:40:00,41.51,41.53,41.35,41.49,73500.0,21.5646,21.575,21.4815,21.5542,73500.0
2008-04-03 09:50:00,41.47,41.59,41.35,41.54,53200.0,21.5439,21.6062,21.4815,21.5802,53200.0
2008-04-03 10:00:00,41.54,41.64,41.45,41.45,87800.0,21.5802,21.6322,21.5335,21.5335,87800.0
2008-04-03 10:10:00,41.45,41.45,41.3,41.3,86100.0,21.5335,21.5335,21.4555,21.4555,86100.0
2008-04-03 10:20:00,41.31,41.32,41.22,41.23,136600.0,21.4607,21.4659,21.414,21.4192,136600.0
2008-04-03 10:30:00,41.23,41.27,41.19,41.19,109800.0,21.4192,21.44,21.3984,21.3984,109800.0
2008-04-03 10:40:00,41.19,41.19,41.1,41.1,52800.0,21.3984,21.3984,21.3516,21.3516,52800.0
2008-04-03 10:50:00,41.11,41.11,41.06,41.11,82600.0,21.3568,21.3568,21.3309,21.3568,82600.0
2008-04-03 11:00:00,41.11,41.18,41.09,41.16,70700.0,21.3568,21.3932,21.3464,21.3828,70700.0
2008-04-03 11:10:00,41.16,41.29,41.14,41.26,46500.0,21.3828,21.4503,21.3724,21.4348,46500.0
2008-04-03 11:20:00,41.26,41.34,41.22,41.33,39500.0,21.4348,21.4763,21.414,21.4711,39500.0
2008-04-03 11:30:00,41.33,41.37,41.31,41.34,31000.0,21.4711,21.4919,21.4607,21.4763,31000.0
2008-04-03 11:40:00,41.34,41.43,41.31,41.41,39400.0,21.4763,21.5231,21.4607,21.5127,39400.0
2008-04-03 11:50:00,41.41,41.45,41.39,41.45,36300.0,21.5127,21.5335,21.5023,21.5335,36300.0
2008-04-03 12:00:00,41.45,41.45,41.38,41.42,30400.0,21.5335,21.5335,21.4971,21.5179,30400.0
2008-04-03 12:10:00,41.42,41.43,41.33,41.34,36800.0,21.5179,21.5231,21.4711,21.4763,36800.0
2008-04-03 12:20:00,41.34,41.34,41.25,41.29,37900.0,21.4763,21.4763,21.4296,21.4503,37900.0
2008-04-03 12:30:00,41.29,41.32,41.26,41.3,42200.0,21.4503,21.4659,21.4348,21.4555,42200.0
2008-04-03 12:40:00,41.3,41.38,41.29,41.3,35200.0,21.4555,21.4971,21.4503,21.4555,35200.0
2008-04-03 12:50:00,41.31,41.36,41.28,41.35,29600.0,21.4607,21.4867,21.4452,21.4815,29600.0
2008-04-03 13:00:00,41.36,41.42,41.33,41.39,45300.0,21.4867,21.5179,21.4711,21.5023,45300.0
2008-04-03 13:10:00,41.4,41.57,41.39,41.57,48900.0,21.5075,21.5958,21.5023,21.5958,48900.0
2008-04-03 13:20:00,41.57,41.59,41.5,41.55,31800.0,21.5958,21.6062,21.5594,21.5854,31800.0
2008-04-03 13:30:00,41.56,41.56,41.45,41.5,61500.0,21.5906,21.5906,21.5335,21.5594,61500.0
2008-04-03 13:40:00,41.5,41.59,41.45,41.56,61600.0,21.5594,21.6062,21.5335,21.5906,61600.0
2008-04-03 13:50:00,41.56,41.58,41.5,41.58,32600.0,21.5906,21.601,21.5594,21.601,32600.0
2008-04-03 14:00:00,41.57,41.63,41.52,41.56,72600.0,21.5958,21.627,21.5698,21.5906,72600.0
2008-04-03 14:10:00,41.56,41.63,41.53,41.53,64700.0,21.5906,21.627,21.575,21.575,64700.0
2008-04-03 14:20:00,41.54,41.61,41.51,41.52,51500.0,21.5802,21.6166,21.5646,21.5698,51500.0
2008-04-03 14:30:00,41.53,41.59,41.5,41.58,65600.0,21.575,21.6062,21.5594,21.601,65600.0
2008-04-03 14:40:00,41.57,41.63,41.54,41.57,62900.0,21.5958,21.627,21.5802,21.5958,62900.0
2008-04-03 14:50:00,41.58,41.65,41.56,41.64,44800.0,21.601,21.6374,21.5906,21.6322,44800.0
2008-04-03 15:00:00,41.64,41.65,41.56,41.59,60400.0,21.6322,21.6374,21.5906,21.6062,60400.0
2008-04-03 15:10:00,41.6,41.62,41.56,41.57,57900.0,21.6114,21.6218,21.5906,21.5958,57900.0
2008-04-03 15:20:00,41.57,41.58,41.52,41.56,50200.0,21.5958,21.601,21.5698,21.5906,50200.0
2008-04-03 15:30:00,41.56,41.64,41.53,41.53,84500.0,21.5906,21.6322,21.575,21.575,84500.0
2008-04-03 15:40:00,41.52,41.56,41.45,41.49,131300.0,21.5698,21.5906,21.5335,21.5542,131300.0
2008-04-03 15:50:00,41.49,41.58,41.4,41.53,258000.0,21.5542,21.601,21.5075,21.575,258000.0
2008-04-04 09:30:00,41.6,41.85,41.31,41.75,66600.0,21.6114,21.7413,21.4607,21.6893,66600.0
2008-04-04 09:40:00,41.76,41.86,41.7,41.85,70000.0,21.6945,21.7465,21.6633,21.7413,70000.0
2008-04-04 09:50:00,41.84,42.25,41.82,42.18,80900.0,21.7361,21.9491,21.7257,21.9127,80900.0
2008-04-04 10:00:00,42.2,42.23,42.01,42.04,68000.0,21.9231,21.9387,21.8244,21.84,68000.0
2008-04-04 10:10:00,42.02,42.14,41.98,42.14,50900.0,21.8296,21.8919,21.8088,21.8919,50900.0
2008-04-04 10:20:00,42.14,42.31,42.12,42.23,48600.0,21.8919,21.9802,21.8815,21.9387,48600.0
2008-04-04 10:30:00,42.22,42.26,42.1,42.14,57600.0,21.9335,21.9543,21.8711,21.8919,57600.0
2008-04-04 10:40:00,42.13,42.28,42.13,42.22,59500.0,21.8867,21.9647,21.8867,21.9335,59500.0
2008-04-04 10:50:00,42.22,42.34,42.22,42.3,50700.0,21.9335,21.9958,21.9335,21.975,50700.0
2008-04-04 11:00:00,42.31,42.32,42.19,42.28,38900.0,21.9802,21.9854,21.9179,21.9647,38900.0
2008-04-04 11:10:00,42.27,42.28,42.19,42.21,45100.0,21.9595,21.9647,21.9179,21.9283,45100.0
2008-04-04 11:20:00,42.21,42.31,42.19,42.29,59000.0,21.9283,21.9802,21.9179,21.9699,59000.0
2008-04-04 11:30:00,42.29,42.32,42.26,42.27,34700.0,21.9699,21.9854,21.9543,21.9595,34700.0
2008-04-04 11:40:00,42.27,42.3,42.21,42.24,42300.0,21.9595,21.975,21.9283,21.9439,42300.0
2008-04-04 11:50:00,42.23,42.24,42.06,42.1,82300.0,21.9387,21.9439,21.8504,21.8711,82300.0
2008-04-04 12:00:00,42.1,42.25,42.1,42.21,73000.0,21.8711,21.9491,21.8711,21.9283,73000.0
2008-04-04 12:10:00,42.2,42.35,42.19,42.29,38100.0,21.9231,22.001,21.9179,21.9699,38100.0
2008-04-04 12:20:00,42.3,42.37,42.1,42.35,44600.0,21.975,22.0114,21.8711,22.001,44600.0
2008-04-04 12:30:00,42.34,42.38,42.29,42.34,31800.0,21.9958,22.0166,21.9699,21.9958,31800.0
2008-04-04 12:40:00,42.34,42.42,42.32,42.39,45600.0,21.9958,22.0374,21.9854,22.0218,45600.0
2008-04-04 12:50:00,42.39,42.43,42.34,42.34,43200.0,22.0218,22.0426,21.9958,21.9958,43200.0
2008-04-04 13:00:00,42.35,42.35,42.26,42.26,27900.0,22.001,22.001,21.9543,21.9543,27900.0
2008-04-04 13:10:00,42.26,42.35,42.21,42.33,37500.0,21.9543,22.001,21.9283,21.9906,37500.0
2008-04-04 13:20:00,42.33,42.38,42.31,42.34,29000.0,21.9906,22.0166,21.9802,21.9958,29000.0
2008-04-04 13:30:00,42.34,42.46,42.31,42.38,73600.0,21.9958,22.0582,21.9802,22.0166,73600.0
2008-04-04 13:40:00,42.36,42.48,42.3,42.36,91400.0,22.0062,22.0686,21.975,22.0062,91400.0
2008-04-04 13:50:00,42.36,42.36,42.19,42.23,24300.0,22.0062,22.0062,21.9179,21.9387,24300.0
2008-04-04 14:00:00,42.23,42.31,42.18,42.21,25800.0,21.9387,21.9802,21.9127,21.9283,25800.0
2008-04-04 14:10:00,42.22,42.32,42.22,42.31,98600.0,21.9335,21.9854,21.9335,21.9802,98600.0
2008-04-04 14:20:00,42.3,42.32,42.24,42.32,42200.0,21.975,21.9854,21.9439,21.9854,42200.0
2008-04-04 14:30:00,42.32,42.39,42.24,42.39,43400.0,21.9854,22.0218,21.9439,22.0218,43400.0
2008-04-04 14:40:00,42.39,42.52,42.36,42.39,71600.0,22.0218,22.0893,22.0062,22.0218,71600.0
2008-04-04 14:50:00,42.39,42.44,42.38,42.44,51400.0,22.0218,22.0478,22.0166,22.0478,51400.0
2008-04-04 15:00:00,42.43,42.45,42.35,42.41,71100.0,22.0426,22.053,22.001,22.0322,71100.0
2008-04-04 15:10:00,42.41,42.41,42.26,42.28,47800.0,22.0322,22.0322,21.9543,21.9647,47800.0
2008-04-04 15:20:00,42.3,42.32,42.25,42.26,55500.0,21.975,21.9854,21.9491,21.9543,55500.0
2008-04-04 15:30:00,42.25,42.28,42.13,42.16,156700.0,21.9491,21.9647,21.8867,21.9023,156700.0
2008-04-04 15:40:00,42.17,42.2,41.98,42.04,320600.0,21.9075,21.9231,21.8088,21.84,320600.0
2008-04-04 15:50:00,42.04,42.11,41.92,42.01,444200.0,21.84,21.8763,21.7776,21.8244,444200.0
2008-04-07 09:30:00,42.38,42.38,41.77,41.79,59600.0,22.0166,22.0166,21.6997,21.7101,59600.0
2008-04-07 09:40:00,41.79,41.79,41.5,41.75,56100.0,21.7101,21.7101,21.5594,21.6893,56100.0
2008-04-07 09:50:00,41.74,41.81,41.71,41.81,38700.0,21.6841,21.7205,21.6685,21.7205,38700.0
2008-04-07 10:00:00,41.79,41.84,41.69,41.83,51900.0,21.7101,21.7361,21.6581,21.7309,51900.0
2008-04-07 10:10:00,41.84,41.95,41.81,41.87,64300.0,21.7361,21.7932,21.7205,21.7517,64300.0
2008-04-07 10:20:00,41.87,41.94,41.86,41.89,39300.0,21.7517,21.788,21.7465,21.7621,39300.0
2008-04-07 10:30:00,41.89,41.94,41.79,41.94,30300.0,21.7621,21.788,21.7101,21.788,30300.0
2008-04-07 10:40:00,41.94,41.96,41.86,41.88,43800.0,21.788,21.7984,21.7465,21.7569,43800.0
2008-04-07 10:50:00,41.89,41.95,41.85,41.92,30900.0,21.7621,21.7932,21.7413,21.7776,30900.0
2008-04-07 11:00:00,41.94,42.0,41.92,41.99,31400.0,21.788,21.8192,21.7776,21.814,31400.0
2008-04-07 11:10:00,41.99,42.05,41.95,42.04,38300.0,21.814,21.8452,21.7932,21.84,38300.0
2008-04-07 11:20:00,42.04,42.14,42.04,42.11,26000.0,21.84,21.8919,21.84,21.8763,26000.0
2008-04-07 11:30:00,42.12,42.28,42.09,42.25,54200.0,21.8815,21.9647,21.866,21.9491,54200.0
2008-04-07 11:40:00,42.27,42.35,42.26,42.33,37200.0,21.9595,22.001,21.9543,21.9906,37200.0
2008-04-07 11:50:00,42.33,42.34,42.26,42.33,25700.0,21.9906,21.9958,21.9543,21.9906,25700.0
2008-04-07 12:00:00,42.32,42.32,42.24,42.25,25900.0,21.9854,21.9854,21.9439,21.9491,25900.0
2008-04-07 12:10:00,42.25,42.34,42.24,42.27,22200.0,21.9491,21.9958,21.9439,21.9595,22200.0
2008-04-07 12:20:00,42.28,42.32,42.27,42.32,17200.0,21.9647,21.9854,21.9595,21.9854,17200.0
2008-04-07 12:30:00,42.31,42.35,42.26,42.34,29000.0,21.9802,22.001,21.9543,21.9958,29000.0
2008-04-07 12:40:00,42.34,42.39,42.33,42.35,28600.0,21.9958,22.0218,21.9906,22.001,28600.0
2008-04-07 12:50:00,42.34,42.37,42.33,42.36,20500.0,21.9958,22.0114,21.9906,22.0062,20500.0
2008-04-07 13:00:00,42.37,42.42,42.35,42.37,28300.0,22.0114,22.0374,22.001,22.0114,28300.0
2008-04-07 13:10:00,42.37,42.38,42.34,42.34,21600.0,22.0114,22.0166,21.9958,21.9958,21600.0
2008-04-07 13:20:00,42.33,42.33,42.29,42.29,27600.0,21.9906,21.9906,21.9699,21.9699,27600.0
2008-04-07 13:30:00,42.3,42.34,42.29,42.31,23000.0,21.975,21.9958,21.9699,21.9802,23000.0
2008-04-07 13:40:00,42.31,42.33,42.28,42.31,14700.0,21.9802,21.9906,21.9647,21.9802,14700.0
2008-04-07 13:50:00,42.3,42.33,42.28,42.32,16400.0,21.975,21.9906,21.9647,21.9854,16400.0
2008-04-07 14:00:00,42.31,42.36,42.3,42.32,27500.0,21.9802,22.0062,21.975,21.9854,27500.0
2008-04-07 14:10:00,42.32,42.37,42.3,42.33,24400.0,21.9854,22.0114,21.975,21.9906,24400.0
2008-04-07 14:20:00,42.34,42.34,42.25,42.3,33100.0,21.9958,21.9958,21.9491,21.975,33100.0
2008-04-07 14:30:00,42.28,42.31,42.19,42.25,67400.0,21.9647,21.9802,21.9179,21.9491,67400.0
2008-04-07 14:40:00,42.26,42.3,42.22,42.27,27600.0,21.9543,21.975,21.9335,21.9595,27600.0
2008-04-07 14:50:00,42.24,42.3,42.22,42.25,28600.0,21.9439,21.975,21.9335,21.9491,28600.0
2008-04-07 15:00:00,42.25,42.27,42.2,42.22,58900.0,21.9491,21.9595,21.9231,21.9335,58900.0
2008-04-07 15:10:00,42.2,42.25,42.18,42.19,56700.0,21.9231,21.9491,21.9127,21.9179,56700.0
2008-04-07 15:20:00,42.18,42.23,42.18,42.2,39500.0,21.9127,21.9387,21.9127,21.9231,39500.0
2008-04-07 15:30:00,42.2,42.22,42.04,42.05,106300.0,21.9231,21.9335,21.84,21.8452,106300.0
2008-04-07 15:40:00,42.06,42.06,42.01,42.03,57200.0,21.8504,21.8504,21.8244,21.8348,57200.0
2008-04-07 15:50:00,42.04,42.16,41.98,42.09,169000.0,21.84,21.9023,21.8088,21.866,169000.0
2008-04-08 09:30:00,41.71,42.02,41.56,41.83,53100.0,21.6685,21.8296,21.5906,21.7309,53100.0
2008-04-08 09:40:00,41.85,41.91,41.8,41.91,41100.0,21.7413,21.7724,21.7153,21.7724,41100.0
2008-04-08 09:50:00,41.91,41.95,41.84,41.84,37700.0,21.7724,21.7932,21.7361,21.7361,37700.0
2008-04-08 10:00:00,41.84,41.9,41.74,41.8,56700.0,21.7361,21.7672,21.6841,21.7153,56700.0
2008-04-08 10:10:00,41.81,41.91,41.76,41.77,41400.0,21.7205,21.7724,21.6945,21.6997,41400.0
2008-04-08 10:20:00,41.78,41.94,41.77,41.92,53400.0,21.7049,21.788,21.6997,21.7776,53400.0
2008-04-08 10:30:00,41.92,42.0,41.89,42.0,21700.0,21.7776,21.8192,21.7621,21.8192,21700.0
2008-04-08 10:40:00,41.97,42.01,41.96,41.96,18500.0,21.8036,21.8244,21.7984,21.7984,18500.0
2008-04-08 10:50:00,41.96,42.04,41.95,42.02,29400.0,21.7984,21.84,21.7932,21.8296,29400.0
2008-04-08 11:00:00,42.02,42.08,42.01,42.07,20400.0,21.8296,21.8608,21.8244,21.8556,20400.0
2008-04-08 11:10:00,42.06,42.07,42.04,42.05,13200.0,21.8504,21.8556,21.84,21.8452,13200.0
2008-04-08 11:20:00,42.04,42.15,42.04,42.14,27500.0,21.84,21.8971,21.84,21.8919,27500.0
2008-04-08 11:30:00,42.14,42.16,42.11,42.16,38900.0,21.8919,21.9023,21.8763,21.9023,38900.0
2008-04-08 11:40:00,42.16,42.17,42.06,42.11,30300.0,21.9023,21.9075,21.8504,21.8763,30300.0
2008-04-08 11:50:00,42.11,42.11,41.96,41.96,25500.0,21.8763,21.8763,21.7984,21.7984,25500.0
2008-04-08 12:00:00,41.97,41.97,41.92,41.95,21500.0,21.8036,21.8036,21.7776,21.7932,21500.0
2008-04-08 12:10:00,41.94,41.95,41.86,41.93,22400.0,21.788,21.7932,21.7465,21.7828,22400.0
2008-04-08 12:20:00,41.94,42.01,41.93,41.96,20700.0,21.788,21.8244,21.7828,21.7984,20700.0
2008-04-08 12:30:00,41.95,41.97,41.9,41.91,16700.0,21.7932,21.8036,21.7672,21.7724,16700.0
2008-04-08 12:40:00,41.9,41.96,41.89,41.96,21000.0,21.7672,21.7984,21.7621,21.7984,21000.0
2008-04-08 12:50:00,41.96,41.99,41.94,41.97,15900.0,21.7984,21.814,21.788,21.8036,15900.0
2008-04-08 13:00:00,41.97,42.02,41.95,41.98,39400.0,21.8036,21.8296,21.7932,21.8088,39400.0
2008-04-08 13:10:00,41.97,41.99,41.93,41.93,19300.0,21.8036,21.814,21.7828,21.7828,19300.0
2008-04-08 13:20:00,41.93,41.97,41.93,41.94,20000.0,21.7828,21.8036,21.7828,21.788,20000.0
2008-04-08 13:30:00,41.94,41.96,41.93,41.94,15900.0,21.788,21.7984,21.7828,21.788,15900.0
2008-04-08 13:40:00,41.95,41.96,41.88,41.91,34400.0,21.7932,21.7984,21.7569,21.7724,34400.0
2008-04-08 13:50:00,41.92,41.93,41.87,41.89,43500.0,21.7776,21.7828,21.7517,21.7621,43500.0
2008-04-08 14:00:00,41.89,41.89,41.81,41.84,66700.0,21.7621,21.7621,21.7205,21.7361,66700.0
2008-04-08 14:10:00,41.84,41.91,41.84,41.89,39000.0,21.7361,21.7724,21.7361,21.7621,39000.0
2008-04-08 14:20:00,41.9,41.92,41.87,41.89,34100.0,21.7672,21.7776,21.7517,21.7621,34100.0
2008-04-08 14:30:00,41.9,41.93,41.87,41.9,83600.0,21.7672,21.7828,21.7517,21.7672,83600.0
2008-04-08 14:40:00,41.9,41.96,41.84,41.95,91500.0,21.7672,21.7984,21.7361,21.7932,91500.0
2008-04-08 14:50:00,41.95,42.22,41.94,42.21,82100.0,21.7932,21.9335,21.788,21.9283,82100.0
2008-04-08 15:00:00,42.2,42.21,42.05,42.1,65900.0,21.9231,21.9283,21.8452,21.8711,65900.0
2008-04-08 15:10:00,42.1,42.18,42.08,42.12,78800.0,21.8711,21.9127,21.8608,21.8815,78800.0
2008-04-08 15:20:00,42.12,42.18,42.08,42.17,50500.0,21.8815,21.9127,21.8608,21.9075,50500.0
2008-04-08 15:30:00,42.18,42.24,42.05,42.05,84200.0,21.9127,21.9439,21.8452,21.8452,84200.0
2008-04-08 15:40:00,42.05,42.05,41.89,41.92,116800.0,21.8452,21.8452,21.7621,21.7776,116800.0
2008-04-08 15:50:00,41.92,42.04,41.92,41.99,96000.0,21.7776,21.84,21.7776,21.814,96000.0
2008-04-09 09:30:00,42.17,42.24,41.85,42.05,44300.0,21.9075,21.9439,21.7413,21.8452,44300.0
2008-04-09 09:40:00,42.05,42.23,42.0,42.13,60700.0,21.8452,21.9387,21.8192,21.8867,60700.0
2008-04-09 09:50:00,42.14,42.17,42.0,42.08,38700.0,21.8919,21.9075,21.8192,21.8608,38700.0
2008-04-09 10:00:00,42.07,42.11,41.96,41.98,33200.0,21.8556,21.8763,21.7984,21.8088,33200.0
2008-04-09 10:10:00,41.97,41.98,41.85,41.97,164200.0,21.8036,21.8088,21.7413,21.8036,164200.0
2008-04-09 10:20:00,41.98,42.07,41.95,42.07,96900.0,21.8088,21.8556,21.7932,21.8556,96900.0
2008-04-09 10:30:00,42.07,42.09,42.02,42.05,53200.0,21.8556,21.866,21.8296,21.8452,53200.0
2008-04-09 10:40:00,42.06,42.08,42.03,42.06,28900.0,21.8504,21.8608,21.8348,21.8504,28900.0
2008-04-09 10:50:00,42.08,42.24,42.07,42.19,42700.0,21.8608,21.9439,21.8556,21.9179,42700.0
2008-04-09 11:00:00,42.19,42.22,42.17,42.17,23100.0,21.9179,21.9335,21.9075,21.9075,23100.0
2008-04-09 11:10:00,42.18,42.2,42.15,42.15,25600.0,21.9127,21.9231,21.8971,21.8971,25600.0
2008-04-09 11:20:00,42.15,42.16,42.06,42.06,39600.0,21.8971,21.9023,21.8504,21.8504,39600.0
2008-04-09 11:30:00,42.08,42.08,41.97,41.99,47900.0,21.8608,21.8608,21.8036,21.814,47900.0
2008-04-09 11:40:00,41.99,42.03,41.99,42.02,33400.0,21.814,21.8348,21.814,21.8296,33400.0
2008-04-09 11:50:00,42.03,42.03,41.89,41.9,49700.0,21.8348,21.8348,21.7621,21.7672,49700.0
2008-04-09 12:00:00,41.89,41.92,41.86,41.86,77300.0,21.7621,21.7776,21.7465,21.7465,77300.0
2008-04-09 12:10:00,41.86,41.92,41.84,41.9,30700.0,21.7465,21.7776,21.7361,21.7672,30700.0
2008-04-09 12:20:00,41.9,42.01,41.89,42.0,50500.0,21.7672,21.8244,21.7621,21.8192,50500.0
2008-04-09 12:30:00,42.0,42.01,41.99,42.01,21900.0,21.8192,21.8244,21.814,21.8244,21900.0
2008-04-09 12:40:00,42.0,42.01,41.97,41.97,34600.0,21.8192,21.8244,21.8036,21.8036,34600.0
2008-04-09 12:50:00,41.97,42.01,41.95,41.99,37500.0,21.8036,21.8244,21.7932,21.814,37500.0
2008-04-09 13:00:00,41.99,42.02,41.92,42.01,37600.0,21.814,21.8296,21.7776,21.8244,37600.0
2008-04-09 13:10:00,42.01,42.05,41.99,42.04,81400.0,21.8244,21.8452,21.814,21.84,81400.0
2008-04-09 13:20:00,42.03,42.09,42.01,42.02,49900.0,21.8348,21.866,21.8244,21.8296,49900.0
2008-04-09 13:30:00,42.0,42.09,41.98,42.09,49300.0,21.8192,21.866,21.8088,21.866,49300.0
2008-04-09 13:40:00,42.08,42.09,42.05,42.07,35900.0,21.8608,21.866,21.8452,21.8556,35900.0
2008-04-09 13:50:00,42.06,42.1,42.02,42.05,49100.0,21.8504,21.8711,21.8296,21.8452,49100.0
2008-04-09 14:00:00,42.04,42.07,42.02,42.04,54700.0,21.84,21.8556,21.8296,21.84,54700.0
2008-04-09 14:10:00,42.04,42.06,41.99,42.0,54700.0,21.84,21.8504,21.814,21.8192,54700.0
2008-04-09 14:20:00,42.0,42.02,41.95,42.0,51900.0,21.8192,21.8296,21.7932,21.8192,51900.0
2008-04-09 14:30:00,42.0,42.03,41.96,42.01,88200.0,21.8192,21.8348,21.7984,21.8244,88200.0
2008-04-09 14:40:00,42.01,42.02,41.95,41.96,29600.0,21.8244,21.8296,21.7932,21.7984,29600.0
2008-04-09 14:50:00,41.96,41.97,41.89,41.9,63600.0,21.7984,21.8036,21.7621,21.7672,63600.0
2008-04-09 15:00:00,41.9,42.0,41.88,41.94,93900.0,21.7672,21.8192,21.7569,21.788,93900.0
2008-04-09 15:10:00,41.94,42.02,41.89,42.0,95000.0,21.788,21.8296,21.7621,21.8192,95000.0
2008-04-09 15:20:00,41.99,42.07,41.96,41.97,74300.0,21.814,21.8556,21.7984,21.8036,74300.0
2008-04-09 15:30:00,41.98,42.11,41.97,42.11,71800.0,21.8088,21.8763,21.8036,21.8763,71800.0
2008-04-09 15:40:00,42.11,42.17,42.07,42.1,55200.0,21.8763,21.9075,21.8556,21.8711,55200.0
2008-04-09 15:50:00,42.09,42.2,42.05,42.16,137600.0,21.866,21.9231,21.8452,21.9023,137600.0
2008-04-10 09:30:00,42.06,42.19,41.81,41.96,85600.0,21.8504,21.9179,21.7205,21.7984,85600.0
2008-04-10 09:40:00,41.96,41.96,41.53,41.56,67700.0,21.7984,21.7984,21.575,21.5906,67700.0
2008-04-10 09:50:00,41.56,41.57,41.4,41.4,57000.0,21.5906,21.5958,21.5075,21.5075,57000.0
2008-04-10 10:00:00,41.4,41.43,41.3,41.3,155900.0,21.5075,21.5231,21.4555,21.4555,155900.0
2008-04-10 10:10:00,41.31,41.34,41.28,41.3,87800.0,21.4607,21.4763,21.4452,21.4555,87800.0
2008-04-10 10:20:00,41.29,41.37,41.27,41.3,78900.0,21.4503,21.4919,21.44,21.4555,78900.0
2008-04-10 10:30:00,41.3,41.31,41.28,41.29,90600.0,21.4555,21.4607,21.4452,21.4503,90600.0
2008-04-10 10:40:00,41.29,41.4,41.29,41.37,78900.0,21.4503,21.5075,21.4503,21.4919,78900.0
2008-04-10 10:50:00,41.37,41.39,41.32,41.38,37200.0,21.4919,21.5023,21.4659,21.4971,37200.0
2008-04-10 11:00:00,41.38,41.39,41.27,41.27,29900.0,21.4971,21.5023,21.44,21.44,29900.0
2008-04-10 11:10:00,41.27,41.27,41.24,41.25,44000.0,21.44,21.44,21.4244,21.4296,44000.0
2008-04-10 11:20:00,41.25,41.31,41.18,41.19,58000.0,21.4296,21.4607,21.3932,21.3984,58000.0
2008-04-10 11:30:00,41.18,41.27,41.16,41.24,56000.0,21.3932,21.44,21.3828,21.4244,56000.0
2008-04-10 11:40:00,41.24,41.24,41.2,41.21,45400.0,21.4244,21.4244,21.4036,21.4088,45400.0
2008-04-10 11:50:00,41.22,41.22,41.21,41.22,27000.0,21.414,21.414,21.4088,21.414,27000.0
2008-04-10 12:00:00,41.21,41.22,41.2,41.21,51700.0,21.4088,21.414,21.4036,21.4088,51700.0
2008-04-10 12:10:00,41.2,41.21,41.18,41.18,50100.0,21.4036,21.4088,21.3932,21.3932,50100.0
2008-04-10 12:20:00,41.19,41.19,41.16,41.18,49200.0,21.3984,21.3984,21.3828,21.3932,49200.0
2008-04-10 12:30:00,41.18,41.2,41.17,41.18,53700.0,21.3932,21.4036,21.388,21.3932,53700.0
2008-04-10 12:40:00,41.18,41.26,41.17,41.23,55000.0,21.3932,21.4348,21.388,21.4192,55000.0
2008-04-10 12:50:00,41.23,41.23,41.14,41.21,53200.0,21.4192,21.4192,21.3724,21.4088,53200.0
2008-04-10 13:00:00,41.21,41.27,41.2,41.24,45000.0,21.4088,21.44,21.4036,21.4244,45000.0
2008-04-10 13:10:00,41.25,41.3,41.23,41.26,33600.0,21.4296,21.4555,21.4192,21.4348,33600.0
2008-04-10 13:20:00,41.26,41.31,41.26,41.28,29000.0,21.4348,21.4607,21.4348,21.4452,29000.0
2008-04-10 13:30:00,41.29,41.31,41.28,41.29,34700.0,21.4503,21.4607,21.4452,21.4503,34700.0
2008-04-10 13:40:00,41.29,41.31,41.25,41.3,44200.0,21.4503,21.4607,21.4296,21.4555,44200.0
2008-04-10 13:50:00,41.29,41.39,41.29,41.34,74300.0,21.4503,21.5023,21.4503,21.4763,74300.0
2008-04-10 14:00:00,41.34,41.48,41.34,41.46,109800.0,21.4763,21.5491,21.4763,21.5387,109800.0
2008-04-10 14:10:00,41.45,41.6,41.29,41.59,143500.0,21.5335,21.6114,21.4503,21.6062,143500.0
2008-04-10 14:20:00,41.59,41.6,41.56,41.6,84100.0,21.6062,21.6114,21.5906,21.6114,84100.0
2008-04-10 14:30:00,41.59,41.7,41.57,41.68,93800.0,21.6062,21.6633,21.5958,21.653,93800.0
2008-04-10 14:40:00,41.68,41.75,41.66,41.74,105000.0,21.653,21.6893,21.6426,21.6841,105000.0
2008-04-10 14:50:00,41.75,41.76,41.7,41.74,60700.0,21.6893,21.6945,21.6633,21.6841,60700.0
2008-04-10 15:00:00,41.75,41.79,41.71,41.71,54500.0,21.6893,21.7101,21.6685,21.6685,54500.0
2008-04-10 15:10:00,41.71,41.72,41.59,41.61,45600.0,21.6685,21.6737,21.6062,21.6166,45600.0
2008-04-10 15:20:00,41.61,41.63,41.54,41.58,64500.0,21.6166,21.627,21.5802,21.601,64500.0
2008-04-10 15:30:00,41.57,41.58,41.39,41.4,92700.0,21.5958,21.601,21.5023,21.5075,92700.0
2008-04-10 15:40:00,41.4,41.47,41.32,41.33,116900.0,21.5075,21.5439,21.4659,21.4711,116900.0
2008-04-10 15:50:00,41.33,41.46,41.33,41.44,182500.0,21.4711,21.5387,21.4711,21.5283,182500.0
2008-04-11 09:30:00,41.2,41.49,41.2,41.48,59700.0,21.4036,21.5542,21.4036,21.5491,59700.0
2008-04-11 09:40:00,41.48,41.83,41.44,41.82,111300.0,21.5491,21.7309,21.5283,21.7257,111300.0
2008-04-11 09:50:00,41.81,42.25,41.77,41.77,241500.0,21.7205,21.9491,21.6997,21.6997,241500.0
2008-04-11 10:00:00,41.78,41.93,41.76,41.9,61000.0,21.7049,21.7828,21.6945,21.7672,61000.0
2008-04-11 10:10:00,41.9,42.12,41.9,42.12,39900.0,21.7672,21.8815,21.7672,21.8815,39900.0
2008-04-11 10:20:00,42.12,42.26,42.05,42.06,63900.0,21.8815,21.9543,21.8452,21.8504,63900.0
2008-04-11 10:30:00,42.07,42.18,42.06,42.17,45800.0,21.8556,21.9127,21.8504,21.9075,45800.0
2008-04-11 10:40:00,42.17,42.36,42.17,42.35,65600.0,21.9075,22.0062,21.9075,22.001,65600.0
2008-04-11 10:50:00,42.36,42.45,42.27,42.3,118600.0,22.0062,22.053,21.9595,21.975,118600.0
2008-04-11 11:00:00,42.3,42.51,42.26,42.46,141700.0,21.975,22.0841,21.9543,22.0582,141700.0
2008-04-11 11:10:00,42.45,42.45,42.28,42.33,39800.0,22.053,22.053,21.9647,21.9906,39800.0
2008-04-11 11:20:00,42.32,42.35,42.31,42.33,19900.0,21.9854,22.001,21.9802,21.9906,19900.0
2008-04-11 11:30:00,42.33,42.34,42.24,42.24,30200.0,21.9906,21.9958,21.9439,21.9439,30200.0
2008-04-11 11:40:00,42.25,42.27,42.23,42.25,36100.0,21.9491,21.9595,21.9387,21.9491,36100.0
2008-04-11 11:50:00,42.25,42.26,42.14,42.17,40800.0,21.9491,21.9543,21.8919,21.9075,40800.0
2008-04-11 12:00:00,42.16,42.25,42.16,42.21,100000.0,21.9023,21.9491,21.9023,21.9283,100000.0
2008-04-11 12:10:00,42.21,42.3,42.09,42.13,65200.0,21.9283,21.975,21.866,21.8867,65200.0
2008-04-11 12:20:00,42.13,42.14,42.04,42.05,29900.0,21.8867,21.8919,21.84,21.8452,29900.0
2008-04-11 12:30:00,42.05,42.12,42.02,42.11,64400.0,21.8452,21.8815,21.8296,21.8763,64400.0
2008-04-11 12:40:00,42.11,42.16,42.07,42.16,38000.0,21.8763,21.9023,21.8556,21.9023,38000.0
2008-04-11 12:50:00,42.17,42.18,42.12,42.12,22400.0,21.9075,21.9127,21.8815,21.8815,22400.0
2008-04-11 13:00:00,42.13,42.13,42.1,42.11,14300.0,21.8867,21.8867,21.8711,21.8763,14300.0
2008-04-11 13:10:00,42.1,42.14,42.1,42.14,17700.0,21.8711,21.8919,21.8711,21.8919,17700.0
2008-04-11 13:20:00,42.14,42.14,42.09,42.1,23700.0,21.8919,21.8919,21.866,21.8711,23700.0
2008-04-11 13:30:00,42.1,42.12,42.03,42.04,34300.0,21.8711,21.8815,21.8348,21.84,34300.0
2008-04-11 13:40:00,42.04,42.12,42.04,42.12,18000.0,21.84,21.8815,21.84,21.8815,18000.0
2008-04-11 13:50:00,42.12,42.16,42.09,42.14,18700.0,21.8815,21.9023,21.866,21.8919,18700.0
2008-04-11 14:00:00,42.13,42.16,42.13,42.15,25500.0,21.8867,21.9023,21.8867,21.8971,25500.0
2008-04-11 14:10:00,42.15,42.16,42.09,42.14,33100.0,21.8971,21.9023,21.866,21.8919,33100.0
2008-04-11 14:20:00,42.14,42.16,42.14,42.15,28200.0,21.8919,21.9023,21.8919,21.8971,28200.0
2008-04-11 14:30:00,42.14,42.2,42.14,42.17,47300.0,21.8919,21.9231,21.8919,21.9075,47300.0
2008-04-11 14:40:00,42.17,42.21,42.14,42.21,55000.0,21.9075,21.9283,21.8919,21.9283,55000.0
2008-04-11 14:50:00,42.21,42.24,42.17,42.18,38000.0,21.9283,21.9439,21.9075,21.9127,38000.0
2008-04-11 15:00:00,42.18,42.19,42.13,42.15,58400.0,21.9127,21.9179,21.8867,21.8971,58400.0
2008-04-11 15:10:00,42.15,42.28,42.14,42.27,69800.0,21.8971,21.9647,21.8919,21.9595,69800.0
2008-04-11 15:20:00,42.26,42.3,42.24,42.28,63100.0,21.9543,21.975,21.9439,21.9647,63100.0
2008-04-11 15:30:00,42.28,42.28,42.12,42.12,93500.0,21.9647,21.9647,21.8815,21.8815,93500.0
2008-04-11 15:40:00,42.12,42.14,41.99,42.02,126800.0,21.8815,21.8919,21.814,21.8296,126800.0
2008-04-11 15:50:00,42.03,42.14,41.98,42.1,148400.0,21.8348,21.8919,21.8088,21.8711,148400.0
2008-04-14 09:30:00,42.01,42.85,42.01,42.53,137900.0,21.8244,22.2608,21.8244,22.0945,137900.0
2008-04-14 09:40:00,42.55,42.56,42.34,42.36,56900.0,22.1049,22.1101,21.9958,22.0062,56900.0
2008-04-14 09:50:00,42.34,42.49,42.33,42.48,58700.0,21.9958,22.0738,21.9906,22.0686,58700.0
2008-04-14 10:00:00,42.48,42.53,42.25,42.28,922100.0,22.0686,22.0945,21.9491,21.9647,922100.0
2008-04-14 10:10:00,42.28,42.42,42.25,42.36,63300.0,21.9647,22.0374,21.9491,22.0062,63300.0
2008-04-14 10:20:00,42.36,42.39,42.3,42.36,58100.0,22.0062,22.0218,21.975,22.0062,58100.0
2008-04-14 10:30:00,42.36,42.44,42.35,42.38,32400.0,22.0062,22.0478,22.001,22.0166,32400.0
2008-04-14 10:40:00,42.39,42.43,42.33,42.33,92800.0,22.0218,22.0426,21.9906,21.9906,92800.0
2008-04-14 10:50:00,42.33,42.4,42.32,42.38,75100.0,21.9906,22.027,21.9854,22.0166,75100.0
2008-04-14 11:00:00,42.38,42.42,42.36,42.38,45700.0,22.0166,22.0374,22.0062,22.0166,45700.0
2008-04-14 11:10:00,42.39,42.39,42.33,42.34,47300.0,22.0218,22.0218,21.9906,21.9958,47300.0
2008-04-14 11:20:00,42.35,42.36,42.27,42.28,43000.0,22.001,22.0062,21.9595,21.9647,43000.0
2008-04-14 11:30:00,42.28,42.3,42.22,42.27,49200.0,21.9647,21.975,21.9335,21.9595,49200.0
2008-04-14 11:40:00,42.28,42.34,42.27,42.31,41300.0,21.9647,21.9958,21.9595,21.9802,41300.0
2008-04-14 11:50:00,42.31,42.37,42.29,42.36,29300.0,21.9802,22.0114,21.9699,22.0062,29300.0
2008-04-14 12:00:00,42.35,42.4,42.35,42.38,40700.0,22.001,22.027,22.001,22.0166,40700.0
2008-04-14 12:10:00,42.38,42.44,42.38,42.4,26000.0,22.0166,22.0478,22.0166,22.027,26000.0
2008-04-14 12:20:00,42.41,42.53,42.4,42.52,43000.0,22.0322,22.0945,22.027,22.0893,43000.0
2008-04-14 12:30:00,42.51,42.54,42.49,42.5,33300.0,22.0841,22.0997,22.0738,22.0789,33300.0
2008-04-14 12:40:00,42.51,42.55,42.49,42.54,31200.0,22.0841,22.1049,22.0738,22.0997,31200.0
2008-04-14 12:50:00,42.54,42.56,42.5,42.51,31600.0,22.0997,22.1101,22.0789,22.0841,31600.0
2008-04-14 13:00:00,42.52,42.57,42.5,42.57,42800.0,22.0893,22.1153,22.0789,22.1153,42800.0
2008-04-14 13:10:00,42.56,42.75,42.51,42.51,95600.0,22.1101,22.2088,22.0841,22.0841,95600.0
2008-04-14 13:20:00,42.51,42.58,42.51,42.55,37400.0,22.0841,22.1205,22.0841,22.1049,37400.0
2008-04-14 13:30:00,42.55,42.6,42.53,42.57,23100.0,22.1049,22.1309,22.0945,22.1153,23100.0
2008-04-14 13:40:00,42.57,42.64,42.53,42.54,35400.0,22.1153,22.1517,22.0945,22.0997,35400.0
2008-04-14 13:50:00,42.55,42.61,42.53,42.6,28400.0,22.1049,22.1361,22.0945,22.1309,28400.0
2008-04-14 14:00:00,42.6,42.61,42.54,42.56,54300.0,22.1309,22.1361,22.0997,22.1101,54300.0
2008-04-14 14:10:00,42.56,42.56,42.45,42.47,112000.0,22.1101,22.1101,22.053,22.0634,112000.0
2008-04-14 14:20:00,42.47,42.53,42.45,42.53,103200.0,22.0634,22.0945,22.053,22.0945,103200.0
2008-04-14 14:30:00,42.52,42.58,42.52,42.58,58300.0,22.0893,22.1205,22.0893,22.1205,58300.0
2008-04-14 14:40:00,42.58,42.6,42.54,42.58,46200.0,22.1205,22.1309,22.0997,22.1205,46200.0
2008-04-14 14:50:00,42.58,42.6,42.51,42.6,73500.0,22.1205,22.1309,22.0841,22.1309,73500.0
2008-04-14 15:00:00,42.6,42.67,42.57,42.67,124100.0,22.1309,22.1673,22.1153,22.1673,124100.0
2008-04-14 15:10:00,42.67,42.73,42.64,42.68,77000.0,22.1673,22.1984,22.1517,22.1725,77000.0
2008-04-14 15:20:00,42.67,42.69,42.56,42.6,67300.0,22.1673,22.1777,22.1101,22.1309,67300.0
2008-04-14 15:30:00,42.59,42.66,42.58,42.6,52100.0,22.1257,22.1621,22.1205,22.1309,52100.0
2008-04-14 15:40:00,42.61,42.76,42.61,42.71,71700.0,22.1361,22.214,22.1361,22.188,71700.0
2008-04-14 15:50:00,42.71,42.72,42.6,42.6,83300.0,22.188,22.1932,22.1309,22.1309,83300.0
2008-04-15 09:30:00,42.86,42.97,42.59,42.94,86300.0,22.266,22.3231,22.1257,22.3075,86300.0
2008-04-15 09:40:00,42.94,43.07,42.92,43.06,84900.0,22.3075,22.3751,22.2971,22.3699,84900.0
2008-04-15 09:50:00,43.05,43.27,43.03,43.26,61900.0,22.3647,22.479,22.3543,22.4738,61900.0
2008-04-15 10:00:00,43.24,43.35,43.15,43.35,91600.0,22.4634,22.5205,22.4166,22.5205,91600.0
2008-04-15 10:10:00,43.34,43.51,43.32,43.39,115200.0,22.5153,22.6036,22.5049,22.5413,115200.0
2008-04-15 10:20:00,43.38,43.43,43.15,43.18,87800.0,22.5361,22.5621,22.4166,22.4322,87800.0
2008-04-15 10:30:00,43.19,43.24,43.17,43.18,78200.0,22.4374,22.4634,22.427,22.4322,78200.0
2008-04-15 10:40:00,43.19,43.31,43.15,43.25,51300.0,22.4374,22.4997,22.4166,22.4686,51300.0
2008-04-15 10:50:00,43.25,43.26,43.19,43.2,34200.0,22.4686,22.4738,22.4374,22.4426,34200.0
2008-04-15 11:00:00,43.2,43.2,43.08,43.1,45300.0,22.4426,22.4426,22.3803,22.3907,45300.0
2008-04-15 11:10:00,43.09,43.11,42.98,43.03,97900.0,22.3855,22.3958,22.3283,22.3543,97900.0
2008-04-15 11:20:00,43.04,43.04,42.96,42.99,69500.0,22.3595,22.3595,22.3179,22.3335,69500.0
2008-04-15 11:30:00,42.99,43.16,42.97,43.15,73900.0,22.3335,22.4218,22.3231,22.4166,73900.0
2008-04-15 11:40:00,43.15,43.23,43.1,43.17,59700.0,22.4166,22.4582,22.3907,22.427,59700.0
2008-04-15 11:50:00,43.18,43.18,43.04,43.06,76600.0,22.4322,22.4322,22.3595,22.3699,76600.0
2008-04-15 12:00:00,43.06,43.09,43.05,43.06,62100.0,22.3699,22.3855,22.3647,22.3699,62100.0
2008-04-15 12:10:00,43.07,43.13,43.07,43.08,44500.0,22.3751,22.4062,22.3751,22.3803,44500.0
2008-04-15 12:20:00,43.08,43.09,43.04,43.06,47700.0,22.3803,22.3855,22.3595,22.3699,47700.0
2008-04-15 12:30:00,43.06,43.08,43.05,43.07,31200.0,22.3699,22.3803,22.3647,22.3751,31200.0
2008-04-15 12:40:00,43.07,43.12,43.06,43.09,50400.0,22.3751,22.401,22.3699,22.3855,50400.0
2008-04-15 12:50:00,43.09,43.14,43.08,43.12,46100.0,22.3855,22.4114,22.3803,22.401,46100.0
2008-04-15 13:00:00,43.13,43.13,43.06,43.11,67400.0,22.4062,22.4062,22.3699,22.3958,67400.0
2008-04-15 13:10:00,43.11,43.15,43.08,43.13,49300.0,22.3958,22.4166,22.3803,22.4062,49300.0
2008-04-15 13:20:00,43.13,43.14,43.09,43.12,22600.0,22.4062,22.4114,22.3855,22.401,22600.0
2008-04-15 13:30:00,43.12,43.12,43.1,43.11,30000.0,22.401,22.401,22.3907,22.3958,30000.0
2008-04-15 13:40:00,43.11,43.31,43.11,43.31,44200.0,22.3958,22.4997,22.3958,22.4997,44200.0
2008-04-15 13:50:00,43.32,43.35,43.25,43.34,56800.0,22.5049,22.5205,22.4686,22.5153,56800.0
2008-04-15 14:00:00,43.34,43.34,43.19,43.2,30700.0,22.5153,22.5153,22.4374,22.4426,30700.0
2008-04-15 14:10:00,43.2,43.2,43.19,43.2,15300.0,22.4426,22.4426,22.4374,22.4426,15300.0
2008-04-15 14:20:00,43.19,43.25,43.19,43.23,69900.0,22.4374,22.4686,22.4374,22.4582,69900.0
2008-04-15 14:30:00,43.23,43.38,43.23,43.31,65100.0,22.4582,22.5361,22.4582,22.4997,65100.0
2008-04-15 14:40:00,43.32,43.33,43.26,43.29,40000.0,22.5049,22.5101,22.4738,22.4894,40000.0
2008-04-15 14:50:00,43.28,43.3,43.23,43.29,61400.0,22.4842,22.4946,22.4582,22.4894,61400.0
2008-04-15 15:00:00,43.29,43.29,43.24,43.24,78300.0,22.4894,22.4894,22.4634,22.4634,78300.0
2008-04-15 15:10:00,43.24,43.28,43.23,43.27,77700.0,22.4634,22.4842,22.4582,22.479,77700.0
2008-04-15 15:20:00,43.27,43.32,43.26,43.3,58900.0,22.479,22.5049,22.4738,22.4946,58900.0
2008-04-15 15:30:00,43.31,43.36,43.3,43.3,55600.0,22.4997,22.5257,22.4946,22.4946,55600.0
2008-04-15 15:40:00,43.3,43.33,43.29,43.3,49200.0,22.4946,22.5101,22.4894,22.4946,49200.0
2008-04-15 15:50:00,43.3,43.38,43.3,43.38,120900.0,22.4946,22.5361,22.4946,22.5361,120900.0
2008-04-16 09:30:00,43.45,43.5,43.02,43.3,44700.0,22.5725,22.5985,22.3491,22.4946,44700.0
2008-04-16 09:40:00,43.31,43.44,43.3,43.41,68900.0,22.4997,22.5673,22.4946,22.5517,68900.0
2008-04-16 09:50:00,43.42,43.44,43.4,43.42,34500.0,22.5569,22.5673,22.5465,22.5569,34500.0
2008-04-16 10:00:00,43.42,43.49,43.41,43.46,36700.0,22.5569,22.5933,22.5517,22.5777,36700.0
2008-04-16 10:10:00,43.44,43.46,43.4,43.4,44800.0,22.5673,22.5777,22.5465,22.5465,44800.0
2008-04-16 10:20:00,43.41,43.45,43.39,43.4,40700.0,22.5517,22.5725,22.5413,22.5465,40700.0
2008-04-16 10:30:00,43.41,43.58,43.41,43.56,39200.0,22.5517,22.64,22.5517,22.6296,39200.0
2008-04-16 10:40:00,43.56,43.57,43.51,43.53,24500.0,22.6296,22.6348,22.6036,22.614,24500.0
2008-04-16 10:50:00,43.51,43.58,43.48,43.51,30900.0,22.6036,22.64,22.5881,22.6036,30900.0
2008-04-16 11:00:00,43.53,43.53,43.39,43.4,89600.0,22.614,22.614,22.5413,22.5465,89600.0
2008-04-16 11:10:00,43.4,43.4,43.29,43.38,85600.0,22.5465,22.5465,22.4894,22.5361,85600.0
2008-04-16 11:20:00,43.37,43.43,43.36,43.41,48100.0,22.5309,22.5621,22.5257,22.5517,48100.0
2008-04-16 11:30:00,43.4,43.45,43.38,43.4,35300.0,22.5465,22.5725,22.5361,22.5465,35300.0
2008-04-16 11:40:00,43.4,43.45,43.39,43.41,15600.0,22.5465,22.5725,22.5413,22.5517,15600.0
2008-04-16 11:50:00,43.4,43.42,43.36,43.41,30300.0,22.5465,22.5569,22.5257,22.5517,30300.0
2008-04-16 12:00:00,43.41,43.42,43.4,43.41,16900.0,22.5517,22.5569,22.5465,22.5517,16900.0
2008-04-16 12:10:00,43.4,43.48,43.4,43.45,19300.0,22.5465,22.5881,22.5465,22.5725,19300.0
2008-04-16 12:20:00,43.47,43.51,43.45,43.5,41100.0,22.5829,22.6036,22.5725,22.5985,41100.0
2008-04-16 12:30:00,43.51,43.51,43.47,43.47,25000.0,22.6036,22.6036,22.5829,22.5829,25000.0
2008-04-16 12:40:00,43.49,43.51,43.48,43.5,34900.0,22.5933,22.6036,22.5881,22.5985,34900.0
2008-04-16 12:50:00,43.52,43.57,43.5,43.57,32800.0,22.6088,22.6348,22.5985,22.6348,32800.0
2008-04-16 13:00:00,43.57,43.57,43.51,43.53,43600.0,22.6348,22.6348,22.6036,22.614,43600.0
2008-04-16 13:10:00,43.54,43.56,43.52,43.54,40400.0,22.6192,22.6296,22.6088,22.6192,40400.0
2008-04-16 13:20:00,43.54,43.64,43.53,43.62,23900.0,22.6192,22.6712,22.614,22.6608,23900.0
2008-04-16 13:30:00,43.61,43.63,43.59,43.6,16900.0,22.6556,22.666,22.6452,22.6504,16900.0
2008-04-16 13:40:00,43.62,43.65,43.59,43.64,20200.0,22.6608,22.6764,22.6452,22.6712,20200.0
2008-04-16 13:50:00,43.65,43.72,43.64,43.7,40300.0,22.6764,22.7127,22.6712,22.7024,40300.0
2008-04-16 14:00:00,43.69,43.69,43.58,43.62,37800.0,22.6972,22.6972,22.64,22.6608,37800.0
2008-04-16 14:10:00,43.61,43.65,43.58,43.61,36900.0,22.6556,22.6764,22.64,22.6556,36900.0
2008-04-16 14:20:00,43.62,43.7,43.59,43.67,48000.0,22.6608,22.7024,22.6452,22.6868,48000.0
2008-04-16 14:30:00,43.66,43.81,43.66,43.8,148000.0,22.6816,22.7595,22.6816,22.7543,148000.0
2008-04-16 14:40:00,43.8,43.86,43.79,43.83,71200.0,22.7543,22.7855,22.7491,22.7699,71200.0
2008-04-16 14:50:00,43.83,43.94,43.79,43.9,46800.0,22.7699,22.827,22.7491,22.8063,46800.0
2008-04-16 15:00:00,43.91,43.96,43.88,43.95,49500.0,22.8114,22.8374,22.7959,22.8322,49500.0
2008-04-16 15:10:00,43.95,43.99,43.95,43.97,66100.0,22.8322,22.853,22.8322,22.8426,66100.0
2008-04-16 15:20:00,43.98,44.0,43.91,43.99,103200.0,22.8478,22.8582,22.8114,22.853,103200.0
2008-04-16 15:30:00,43.99,44.06,43.97,44.03,93200.0,22.853,22.8894,22.8426,22.8738,93200.0
2008-04-16 15:40:00,44.04,44.18,44.04,44.18,96000.0,22.879,22.9517,22.879,22.9517,96000.0
2008-04-16 15:50:00,44.18,44.26,44.16,44.16,176100.0,22.9517,22.9933,22.9413,22.9413,176100.0
2008-04-17 09:30:00,44.18,44.3,43.98,44.26,59300.0,22.9517,23.0141,22.8478,22.9933,59300.0
2008-04-17 09:40:00,44.23,44.34,44.2,44.31,109900.0,22.9777,23.0348,22.9621,23.0193,109900.0
2008-04-17 09:50:00,44.33,44.4,44.29,44.38,112400.0,23.0296,23.066,23.0089,23.0556,112400.0
2008-04-17 10:00:00,44.35,44.37,44.18,44.25,47600.0,23.04,23.0504,22.9517,22.9881,47600.0
2008-04-17 10:10:00,44.26,44.27,44.21,44.26,35400.0,22.9933,22.9985,22.9673,22.9933,35400.0
2008-04-17 10:20:00,44.27,44.39,44.25,44.3,28900.0,22.9985,23.0608,22.9881,23.0141,28900.0
2008-04-17 10:30:00,44.3,44.39,44.3,44.38,26600.0,23.0141,23.0608,23.0141,23.0556,26600.0
2008-04-17 10:40:00,44.39,44.4,44.33,44.37,43400.0,23.0608,23.066,23.0296,23.0504,43400.0
2008-04-17 10:50:00,44.38,44.39,44.3,44.3,61600.0,23.0556,23.0608,23.0141,23.0141,61600.0
2008-04-17 11:00:00,44.3,44.31,44.24,44.31,53800.0,23.0141,23.0193,22.9829,23.0193,53800.0
2008-04-17 11:10:00,44.31,44.35,44.27,44.29,42700.0,23.0193,23.04,22.9985,23.0089,42700.0
2008-04-17 11:20:00,44.28,44.32,44.24,44.29,68400.0,23.0037,23.0244,22.9829,23.0089,68400.0
2008-04-17 11:30:00,44.29,44.3,44.08,44.08,54200.0,23.0089,23.0141,22.8998,22.8998,54200.0
2008-04-17 11:40:00,44.08,44.11,44.05,44.1,42100.0,22.8998,22.9154,22.8842,22.9102,42100.0
2008-04-17 11:50:00,44.1,44.1,43.99,44.0,43100.0,22.9102,22.9102,22.853,22.8582,43100.0
2008-04-17 12:00:00,44.0,44.08,43.94,44.02,93100.0,22.8582,22.8998,22.827,22.8686,93100.0
2008-04-17 12:10:00,44.02,44.17,44.01,44.14,36700.0,22.8686,22.9465,22.8634,22.9309,36700.0
2008-04-17 12:20:00,44.14,44.16,44.08,44.09,31700.0,22.9309,22.9413,22.8998,22.905,31700.0
2008-04-17 12:30:00,44.1,44.11,44.0,44.02,44700.0,22.9102,22.9154,22.8582,22.8686,44700.0
2008-04-17 12:40:00,44.01,44.05,43.98,44.0,53400.0,22.8634,22.8842,22.8478,22.8582,53400.0
2008-04-17 12:50:00,43.99,44.03,43.98,44.0,57500.0,22.853,22.8738,22.8478,22.8582,57500.0
2008-04-17 13:00:00,43.99,44.01,43.98,43.99,28500.0,22.853,22.8634,22.8478,22.853,28500.0
2008-04-17 13:10:00,43.99,44.01,43.96,43.97,28500.0,22.853,22.8634,22.8374,22.8426,28500.0
2008-04-17 13:20:00,43.97,44.01,43.95,44.0,56000.0,22.8426,22.8634,22.8322,22.8582,56000.0
2008-04-17 13:30:00,44.0,44.05,43.99,44.05,86300.0,22.8582,22.8842,22.853,22.8842,86300.0
2008-04-17 13:40:00,44.04,44.04,43.94,43.98,37200.0,22.879,22.879,22.827,22.8478,37200.0
2008-04-17 13:50:00,43.97,44.01,43.94,43.95,32300.0,22.8426,22.8634,22.827,22.8322,32300.0
2008-04-17 14:00:00,43.95,43.96,43.93,43.94,26300.0,22.8322,22.8374,22.8218,22.827,26300.0
2008-04-17 14:10:00,43.94,43.97,43.89,43.96,44400.0,22.827,22.8426,22.8011,22.8374,44400.0
2008-04-17 14:20:00,43.97,43.98,43.93,43.94,36200.0,22.8426,22.8478,22.8218,22.827,36200.0
2008-04-17 14:30:00,43.94,43.97,43.88,43.96,28900.0,22.827,22.8426,22.7959,22.8374,28900.0
2008-04-17 14:40:00,43.97,43.97,43.9,43.91,26300.0,22.8426,22.8426,22.8063,22.8114,26300.0
2008-04-17 14:50:00,43.91,43.93,43.85,43.88,32000.0,22.8114,22.8218,22.7803,22.7959,32000.0
2008-04-17 15:00:00,43.89,44.0,43.86,44.0,53400.0,22.8011,22.8582,22.7855,22.8582,53400.0
2008-04-17 15:10:00,44.01,44.04,43.96,44.02,26100.0,22.8634,22.879,22.8374,22.8686,26100.0
2008-04-17 15:20:00,44.01,44.04,44.0,44.01,34500.0,22.8634,22.879,22.8582,22.8634,34500.0
2008-04-17 15:30:00,44.01,44.19,44.0,44.17,92900.0,22.8634,22.9569,22.8582,22.9465,92900.0
2008-04-17 15:40:00,44.17,44.17,43.95,43.99,108000.0,22.9465,22.9465,22.8322,22.853,108000.0
2008-04-17 15:50:00,43.99,44.05,43.95,44.04,162600.0,22.853,22.8842,22.8322,22.879,162600.0
2008-04-18 09:30:00,44.71,44.84,44.27,44.41,313500.0,23.2271,23.2946,22.9985,23.0712,313500.0
2008-04-18 09:40:00,44.4,44.41,44.08,44.39,32400.0,23.066,23.0712,22.8998,23.0608,32400.0
2008-04-18 09:50:00,44.39,44.43,44.35,44.38,25700.0,23.0608,23.0816,23.04,23.0556,25700.0
2008-04-18 10:00:00,44.38,44.41,44.27,44.29,35600.0,23.0556,23.0712,22.9985,23.0089,35600.0
2008-04-18 10:10:00,44.31,44.38,44.17,44.24,36300.0,23.0193,23.0556,22.9465,22.9829,36300.0
2008-04-18 10:20:00,44.26,44.29,44.15,44.17,20600.0,22.9933,23.0089,22.9361,22.9465,20600.0
2008-04-18 10:30:00,44.17,44.32,44.17,44.29,33600.0,22.9465,23.0244,22.9465,23.0089,33600.0
2008-04-18 10:40:00,44.29,44.32,44.17,44.19,37900.0,23.0089,23.0244,22.9465,22.9569,37900.0
2008-04-18 10:50:00,44.2,44.2,44.0,44.1,38900.0,22.9621,22.9621,22.8582,22.9102,38900.0
2008-04-18 11:00:00,44.1,44.2,43.97,44.01,47900.0,22.9102,22.9621,22.8426,22.8634,47900.0
2008-04-18 11:10:00,44.0,44.01,43.89,43.94,76700.0,22.8582,22.8634,22.8011,22.827,76700.0
2008-04-18 11:20:00,43.94,44.07,43.9,44.05,42500.0,22.827,22.8946,22.8063,22.8842,42500.0
2008-04-18 11:30:00,44.04,44.06,44.0,44.0,15300.0,22.879,22.8894,22.8582,22.8582,15300.0
2008-04-18 11:40:00,44.01,44.23,44.0,44.18,23700.0,22.8634,22.9777,22.8582,22.9517,23700.0
2008-04-18 11:50:00,44.18,44.28,44.15,44.26,11800.0,22.9517,23.0037,22.9361,22.9933,11800.0
2008-04-18 12:00:00,44.25,44.25,44.14,44.14,14100.0,22.9881,22.9881,22.9309,22.9309,14100.0
2008-04-18 12:10:00,44.14,44.16,44.12,44.13,10800.0,22.9309,22.9413,22.9205,22.9257,10800.0
2008-04-18 12:20:00,44.13,44.19,44.13,44.18,13400.0,22.9257,22.9569,22.9257,22.9517,13400.0
2008-04-18 12:30:00,44.18,44.18,44.13,44.16,15800.0,22.9517,22.9517,22.9257,22.9413,15800.0
2008-04-18 12:40:00,44.16,44.17,44.12,44.12,22400.0,22.9413,22.9465,22.9205,22.9205,22400.0
2008-04-18 12:50:00,44.14,44.16,44.05,44.06,12100.0,22.9309,22.9413,22.8842,22.8894,12100.0
2008-04-18 13:00:00,44.05,44.14,44.01,44.13,25500.0,22.8842,22.9309,22.8634,22.9257,25500.0
2008-04-18 13:10:00,44.13,44.15,44.08,44.11,22300.0,22.9257,22.9361,22.8998,22.9154,22300.0
2008-04-18 13:20:00,44.1,44.15,44.09,44.13,16100.0,22.9102,22.9361,22.905,22.9257,16100.0
2008-04-18 13:30:00,44.14,44.14,44.09,44.1,14700.0,22.9309,22.9309,22.905,22.9102,14700.0
2008-04-18 13:40:00,44.1,44.11,44.09,44.09,29500.0,22.9102,22.9154,22.905,22.905,29500.0
2008-04-18 13:50:00,44.1,44.1,44.09,44.1,23300.0,22.9102,22.9102,22.905,22.9102,23300.0
2008-04-18 14:00:00,44.1,44.1,44.07,44.08,31000.0,22.9102,22.9102,22.8946,22.8998,31000.0
2008-04-18 14:10:00,44.07,44.1,44.05,44.09,69300.0,22.8946,22.9102,22.8842,22.905,69300.0
2008-04-18 14:20:00,44.1,44.1,44.04,44.06,54300.0,22.9102,22.9102,22.879,22.8894,54300.0
2008-04-18 14:30:00,44.07,44.08,44.05,44.06,27700.0,22.8946,22.8998,22.8842,22.8894,27700.0
2008-04-18 14:40:00,44.06,44.11,44.05,44.1,74800.0,22.8894,22.9154,22.8842,22.9102,74800.0
2008-04-18 14:50:00,44.1,44.1,44.08,44.08,103500.0,22.9102,22.9102,22.8998,22.8998,103500.0
2008-04-18 15:00:00,44.09,44.1,44.02,44.05,74800.0,22.905,22.9102,22.8686,22.8842,74800.0
2008-04-18 15:10:00,44.05,44.14,44.04,44.08,76400.0,22.8842,22.9309,22.879,22.8998,76400.0
2008-04-18 15:20:00,44.08,44.09,43.99,44.03,35200.0,22.8998,22.905,22.853,22.8738,35200.0
2008-04-18 15:30:00,44.02,44.13,44.02,44.1,47300.0,22.8686,22.9257,22.8686,22.9102,47300.0
2008-04-18 15:40:00,44.09,44.12,44.06,44.07,35700.0,22.905,22.9205,22.8894,22.8946,35700.0
2008-04-18 15:50:00,44.08,44.23,44.07,44.21,113900.0,22.8998,22.9777,22.8946,22.9673,113900.0
2008-04-21 09:30:00,44.03,44.29,43.84,43.96,82200.0,22.8738,23.0089,22.7751,22.8374,82200.0
2008-04-21 09:40:00,43.96,43.97,43.71,43.74,69800.0,22.8374,22.8426,22.7075,22.7231,69800.0
2008-04-21 09:50:00,43.75,43.84,43.54,43.58,69600.0,22.7283,22.7751,22.6192,22.64,69600.0
2008-04-21 10:00:00,43.58,43.67,43.57,43.66,55600.0,22.64,22.6868,22.6348,22.6816,55600.0
2008-04-21 10:10:00,43.66,43.67,43.49,43.5,52700.0,22.6816,22.6868,22.5933,22.5985,52700.0
2008-04-21 10:20:00,43.5,43.5,43.36,43.4,73300.0,22.5985,22.5985,22.5257,22.5465,73300.0
2008-04-21 10:30:00,43.4,43.63,43.4,43.63,79200.0,22.5465,22.666,22.5465,22.666,79200.0
2008-04-21 10:40:00,43.62,43.62,43.59,43.61,50700.0,22.6608,22.6608,22.6452,22.6556,50700.0
2008-04-21 10:50:00,43.6,43.63,43.59,43.6,52900.0,22.6504,22.666,22.6452,22.6504,52900.0
2008-04-21 11:00:00,43.59,43.61,43.58,43.59,56900.0,22.6452,22.6556,22.64,22.6452,56900.0
2008-04-21 11:10:00,43.59,43.6,43.54,43.55,56200.0,22.6452,22.6504,22.6192,22.6244,56200.0
2008-04-21 11:20:00,43.55,43.56,43.35,43.35,50000.0,22.6244,22.6296,22.5205,22.5205,50000.0
2008-04-21 11:30:00,43.36,43.44,43.35,43.43,113500.0,22.5257,22.5673,22.5205,22.5621,113500.0
2008-04-21 11:40:00,43.44,43.44,43.4,43.43,25600.0,22.5673,22.5673,22.5465,22.5621,25600.0
2008-04-21 11:50:00,43.43,43.51,43.42,43.47,21400.0,22.5621,22.6036,22.5569,22.5829,21400.0
2008-04-21 12:00:00,43.47,43.56,43.47,43.53,14800.0,22.5829,22.6296,22.5829,22.614,14800.0
2008-04-21 12:10:00,43.52,43.58,43.51,43.57,11500.0,22.6088,22.64,22.6036,22.6348,11500.0
2008-04-21 12:20:00,43.57,43.64,43.55,43.56,52200.0,22.6348,22.6712,22.6244,22.6296,52200.0
2008-04-21 12:30:00,43.57,43.59,43.52,43.52,20300.0,22.6348,22.6452,22.6088,22.6088,20300.0
2008-04-21 12:40:00,43.53,43.54,43.47,43.47,105100.0,22.614,22.6192,22.5829,22.5829,105100.0
2008-04-21 12:50:00,43.47,43.52,43.44,43.5,25900.0,22.5829,22.6088,22.5673,22.5985,25900.0
2008-04-21 13:00:00,43.5,43.58,43.48,43.56,30600.0,22.5985,22.64,22.5881,22.6296,30600.0
2008-04-21 13:10:00,43.56,43.85,43.54,43.81,53500.0,22.6296,22.7803,22.6192,22.7595,53500.0
2008-04-21 13:20:00,43.81,43.81,43.72,43.72,20700.0,22.7595,22.7595,22.7127,22.7127,20700.0
2008-04-21 13:30:00,43.71,43.76,43.66,43.72,19200.0,22.7075,22.7335,22.6816,22.7127,19200.0
2008-04-21 13:40:00,43.72,43.74,43.69,43.72,22900.0,22.7127,22.7231,22.6972,22.7127,22900.0
2008-04-21 13:50:00,43.71,43.74,43.7,43.71,33900.0,22.7075,22.7231,22.7024,22.7075,33900.0
2008-04-21 14:00:00,43.71,43.73,43.71,43.71,26700.0,22.7075,22.7179,22.7075,22.7075,26700.0
2008-04-21 14:10:00,43.71,43.74,43.68,43.73,33700.0,22.7075,22.7231,22.692,22.7179,33700.0
2008-04-21 14:20:00,43.74,43.74,43.68,43.72,27800.0,22.7231,22.7231,22.692,22.7127,27800.0
2008-04-21 14:30:00,43.72,43.81,43.7,43.72,30200.0,22.7127,22.7595,22.7024,22.7127,30200.0
2008-04-21 14:40:00,43.73,43.79,43.68,43.79,18800.0,22.7179,22.7491,22.692,22.7491,18800.0
2008-04-21 14:50:00,43.78,43.8,43.75,43.8,31500.0,22.7439,22.7543,22.7283,22.7543,31500.0
2008-04-21 15:00:00,43.78,43.85,43.78,43.83,50000.0,22.7439,22.7803,22.7439,22.7699,50000.0
2008-04-21 15:10:00,43.82,43.83,43.74,43.77,145300.0,22.7647,22.7699,22.7231,22.7387,145300.0
2008-04-21 15:20:00,43.78,43.8,43.72,43.77,70800.0,22.7439,22.7543,22.7127,22.7387,70800.0
2008-04-21 15:30:00,43.77,43.9,43.76,43.88,59900.0,22.7387,22.8063,22.7335,22.7959,59900.0
2008-04-21 15:40:00,43.89,44.01,43.88,44.0,110100.0,22.8011,22.8634,22.7959,22.8582,110100.0
2008-04-21 15:50:00,44.0,44.04,43.82,43.84,124500.0,22.8582,22.879,22.7647,22.7751,124500.0
2008-04-22 09:30:00,43.75,43.8,43.32,43.59,72900.0,22.7283,22.7543,22.5049,22.6452,72900.0
2008-04-22 09:40:00,43.61,43.67,43.52,43.52,35000.0,22.6556,22.6868,22.6088,22.6088,35000.0
2008-04-22 09:50:00,43.53,43.62,43.52,43.57,25900.0,22.614,22.6608,22.6088,22.6348,25900.0
2008-04-22 10:00:00,43.58,43.7,43.58,43.65,73600.0,22.64,22.7024,22.64,22.6764,73600.0
2008-04-22 10:10:00,43.65,43.66,43.57,43.57,65300.0,22.6764,22.6816,22.6348,22.6348,65300.0
2008-04-22 10:20:00,43.56,43.57,43.35,43.39,59600.0,22.6296,22.6348,22.5205,22.5413,59600.0
2008-04-22 10:30:00,43.38,43.43,43.36,43.37,24500.0,22.5361,22.5621,22.5257,22.5309,24500.0
2008-04-22 10:40:00,43.37,43.5,43.36,43.47,24800.0,22.5309,22.5985,22.5257,22.5829,24800.0
2008-04-22 10:50:00,43.47,43.53,43.47,43.53,17800.0,22.5829,22.614,22.5829,22.614,17800.0
2008-04-22 11:00:00,43.53,43.54,43.46,43.52,53200.0,22.614,22.6192,22.5777,22.6088,53200.0
2008-04-22 11:10:00,43.53,43.54,43.47,43.52,26200.0,22.614,22.6192,22.5829,22.6088,26200.0
2008-04-22 11:20:00,43.52,43.53,43.39,43.39,21700.0,22.6088,22.614,22.5413,22.5413,21700.0
2008-04-22 11:30:00,43.4,43.44,43.38,43.4,41400.0,22.5465,22.5673,22.5361,22.5465,41400.0
2008-04-22 11:40:00,43.4,43.49,43.34,43.38,44200.0,22.5465,22.5933,22.5153,22.5361,44200.0
2008-04-22 11:50:00,43.36,43.47,43.33,43.46,34200.0,22.5257,22.5829,22.5101,22.5777,34200.0
2008-04-22 12:00:00,43.46,43.5,43.45,43.49,28800.0,22.5777,22.5985,22.5725,22.5933,28800.0
2008-04-22 12:10:00,43.5,43.5,43.45,43.45,30400.0,22.5985,22.5985,22.5725,22.5725,30400.0
2008-04-22 12:20:00,43.45,43.5,43.45,43.48,34100.0,22.5725,22.5985,22.5725,22.5881,34100.0
2008-04-22 12:30:00,43.48,43.57,43.47,43.52,22300.0,22.5881,22.6348,22.5829,22.6088,22300.0
2008-04-22 12:40:00,43.51,43.52,43.45,43.45,23800.0,22.6036,22.6088,22.5725,22.5725,23800.0
2008-04-22 12:50:00,43.46,43.46,43.33,43.34,28300.0,22.5777,22.5777,22.5101,22.5153,28300.0
2008-04-22 13:00:00,43.36,43.4,43.33,43.39,27500.0,22.5257,22.5465,22.5101,22.5413,27500.0
2008-04-22 13:10:00,43.39,43.42,43.37,43.37,17100.0,22.5413,22.5569,22.5309,22.5309,17100.0
2008-04-22 13:20:00,43.37,43.39,43.31,43.33,15500.0,22.5309,22.5413,22.4997,22.5101,15500.0
2008-04-22 13:30:00,43.33,43.42,43.33,43.4,29000.0,22.5101,22.5569,22.5101,22.5465,29000.0
2008-04-22 13:40:00,43.4,43.42,43.39,43.4,25000.0,22.5465,22.5569,22.5413,22.5465,25000.0
2008-04-22 13:50:00,43.39,43.42,43.39,43.4,41700.0,22.5413,22.5569,22.5413,22.5465,41700.0
2008-04-22 14:00:00,43.4,43.43,43.37,43.42,30500.0,22.5465,22.5621,22.5309,22.5569,30500.0
2008-04-22 14:10:00,43.43,43.44,43.36,43.36,44100.0,22.5621,22.5673,22.5257,22.5257,44100.0
2008-04-22 14:20:00,43.37,43.41,43.32,43.35,49400.0,22.5309,22.5517,22.5049,22.5205,49400.0
2008-04-22 14:30:00,43.35,43.45,43.34,43.45,105600.0,22.5205,22.5725,22.5153,22.5725,105600.0
2008-04-22 14:40:00,43.45,43.49,43.42,43.42,110300.0,22.5725,22.5933,22.5569,22.5569,110300.0
2008-04-22 14:50:00,43.42,43.43,43.3,43.31,56100.0,22.5569,22.5621,22.4946,22.4997,56100.0
2008-04-22 15:00:00,43.32,43.37,43.29,43.35,100100.0,22.5049,22.5309,22.4894,22.5205,100100.0
2008-04-22 15:10:00,43.34,43.36,43.3,43.31,58600.0,22.5153,22.5257,22.4946,22.4997,58600.0
2008-04-22 15:20:00,43.32,43.4,43.32,43.38,109100.0,22.5049,22.5465,22.5049,22.5361,109100.0
2008-04-22 15:30:00,43.37,43.39,43.34,43.36,71400.0,22.5309,22.5413,22.5153,22.5257,71400.0
2008-04-22 15:40:00,43.36,43.45,43.33,43.43,100200.0,22.5257,22.5725,22.5101,22.5621,100200.0
2008-04-22 15:50:00,43.43,43.47,43.42,43.46,151400.0,22.5621,22.5829,22.5569,22.5777,151400.0
2008-04-23 09:30:00,43.65,43.73,43.42,43.71,49200.0,22.6764,22.7179,22.5569,22.7075,49200.0
2008-04-23 09:40:00,43.69,43.79,43.54,43.54,47600.0,22.6972,22.7491,22.6192,22.6192,47600.0
2008-04-23 09:50:00,43.54,43.56,43.2,43.22,95500.0,22.6192,22.6296,22.4426,22.453,95500.0
2008-04-23 10:00:00,43.22,43.3,43.2,43.24,61800.0,22.453,22.4946,22.4426,22.4634,61800.0
2008-04-23 10:10:00,43.24,43.3,43.22,43.28,53000.0,22.4634,22.4946,22.453,22.4842,53000.0
2008-04-23 10:20:00,43.28,43.35,43.25,43.3,42800.0,22.4842,22.5205,22.4686,22.4946,42800.0
2008-04-23 10:30:00,43.29,43.43,43.27,43.43,40700.0,22.4894,22.5621,22.479,22.5621,40700.0
2008-04-23 10:40:00,43.44,43.78,43.4,43.77,118100.0,22.5673,22.7439,22.5465,22.7387,118100.0
2008-04-23 10:50:00,43.77,43.8,43.64,43.66,86900.0,22.7387,22.7543,22.6712,22.6816,86900.0
2008-04-23 11:00:00,43.65,43.74,43.64,43.71,28700.0,22.6764,22.7231,22.6712,22.7075,28700.0
2008-04-23 11:10:00,43.71,43.8,43.69,43.79,43100.0,22.7075,22.7543,22.6972,22.7491,43100.0
2008-04-23 11:20:00,43.79,43.8,43.73,43.75,18000.0,22.7491,22.7543,22.7179,22.7283,18000.0
2008-04-23 11:30:00,43.74,43.77,43.63,43.64,26600.0,22.7231,22.7387,22.666,22.6712,26600.0
2008-04-23 11:40:00,43.65,43.77,43.63,43.77,27200.0,22.6764,22.7387,22.666,22.7387,27200.0
2008-04-23 11:50:00,43.77,43.77,43.68,43.69,29300.0,22.7387,22.7387,22.692,22.6972,29300.0
2008-04-23 12:00:00,43.69,43.77,43.67,43.76,39100.0,22.6972,22.7387,22.6868,22.7335,39100.0
2008-04-23 12:10:00,43.76,43.78,43.67,43.67,17300.0,22.7335,22.7439,22.6868,22.6868,17300.0
2008-04-23 12:20:00,43.66,43.68,43.58,43.6,36400.0,22.6816,22.692,22.64,22.6504,36400.0
2008-04-23 12:30:00,43.6,43.64,43.41,43.54,41700.0,22.6504,22.6712,22.5517,22.6192,41700.0
2008-04-23 12:40:00,43.53,43.65,43.52,43.62,39100.0,22.614,22.6764,22.6088,22.6608,39100.0
2008-04-23 12:50:00,43.61,43.64,43.59,43.59,23200.0,22.6556,22.6712,22.6452,22.6452,23200.0
2008-04-23 13:00:00,43.6,43.74,43.58,43.7,41900.0,22.6504,22.7231,22.64,22.7024,41900.0
2008-04-23 13:10:00,43.69,43.72,43.65,43.68,39000.0,22.6972,22.7127,22.6764,22.692,39000.0
2008-04-23 13:20:00,43.68,43.72,43.67,43.7,29300.0,22.692,22.7127,22.6868,22.7024,29300.0
2008-04-23 13:30:00,43.71,43.81,43.68,43.78,40600.0,22.7075,22.7595,22.692,22.7439,40600.0
2008-04-23 13:40:00,43.78,43.79,43.65,43.78,28000.0,22.7439,22.7491,22.6764,22.7439,28000.0
2008-04-23 13:50:00,43.77,43.82,43.75,43.81,27100.0,22.7387,22.7647,22.7283,22.7595,27100.0
2008-04-23 14:00:00,43.83,43.88,43.75,43.78,32900.0,22.7699,22.7959,22.7283,22.7439,32900.0
2008-04-23 14:10:00,43.78,43.88,43.74,43.83,44400.0,22.7439,22.7959,22.7231,22.7699,44400.0
2008-04-23 14:20:00,43.82,43.83,43.76,43.76,16700.0,22.7647,22.7699,22.7335,22.7335,16700.0
2008-04-23 14:30:00,43.77,43.91,43.77,43.78,40900.0,22.7387,22.8114,22.7387,22.7439,40900.0
2008-04-23 14:40:00,43.78,43.97,43.77,43.94,78400.0,22.7439,22.8426,22.7387,22.827,78400.0
2008-04-23 14:50:00,43.94,43.99,43.92,43.98,67600.0,22.827,22.853,22.8166,22.8478,67600.0
2008-04-23 15:00:00,43.98,44.05,43.96,44.02,58200.0,22.8478,22.8842,22.8374,22.8686,58200.0
2008-04-23 15:10:00,44.01,44.09,44.01,44.05,36800.0,22.8634,22.905,22.8634,22.8842,36800.0
2008-04-23 15:20:00,44.04,44.13,43.93,43.93,56200.0,22.879,22.9257,22.8218,22.8218,56200.0
2008-04-23 15:30:00,43.93,44.02,43.88,44.01,69300.0,22.8218,22.8686,22.7959,22.8634,69300.0
2008-04-23 15:40:00,44.01,44.08,43.94,44.0,57000.0,22.8634,22.8998,22.827,22.8582,57000.0
2008-04-23 15:50:00,44.03,44.09,44.01,44.05,104400.0,22.8738,22.905,22.8634,22.8842,104400.0
2008-04-24 09:30:00,44.15,44.3,44.02,44.11,38900.0,22.9361,23.0141,22.8686,22.9154,38900.0
2008-04-24 09:40:00,44.1,44.11,43.85,43.85,64900.0,22.9102,22.9154,22.7803,22.7803,64900.0
2008-04-24 09:50:00,43.85,43.95,43.82,43.9,33800.0,22.7803,22.8322,22.7647,22.8063,33800.0
2008-04-24 10:00:00,43.88,43.89,43.61,43.67,87700.0,22.7959,22.8011,22.6556,22.6868,87700.0
2008-04-24 10:10:00,43.67,44.0,43.67,43.94,54100.0,22.6868,22.8582,22.6868,22.827,54100.0
2008-04-24 10:20:00,43.97,44.0,43.85,43.92,90600.0,22.8426,22.8582,22.7803,22.8166,90600.0
2008-04-24 10:30:00,43.92,43.92,43.78,43.79,24400.0,22.8166,22.8166,22.7439,22.7491,24400.0
2008-04-24 10:40:00,43.78,43.78,43.61,43.64,38600.0,22.7439,22.7439,22.6556,22.6712,38600.0
2008-04-24 10:50:00,43.64,43.68,43.57,43.65,35400.0,22.6712,22.692,22.6348,22.6764,35400.0
2008-04-24 11:00:00,43.66,43.73,43.65,43.66,19700.0,22.6816,22.7179,22.6764,22.6816,19700.0
2008-04-24 11:10:00,43.65,43.72,43.63,43.69,18100.0,22.6764,22.7127,22.666,22.6972,18100.0
2008-04-24 11:20:00,43.69,43.7,43.61,43.64,32000.0,22.6972,22.7024,22.6556,22.6712,32000.0
2008-04-24 11:30:00,43.67,43.81,43.67,43.76,15700.0,22.6868,22.7595,22.6868,22.7335,15700.0
2008-04-24 11:40:00,43.76,43.84,43.75,43.79,20200.0,22.7335,22.7751,22.7283,22.7491,20200.0
2008-04-24 11:50:00,43.78,43.78,43.62,43.64,27400.0,22.7439,22.7439,22.6608,22.6712,27400.0
2008-04-24 12:00:00,43.65,43.81,43.64,43.81,18700.0,22.6764,22.7595,22.6712,22.7595,18700.0
2008-04-24 12:10:00,43.81,43.9,43.75,43.84,22700.0,22.7595,22.8063,22.7283,22.7751,22700.0
2008-04-24 12:20:00,43.84,43.86,43.83,43.85,15700.0,22.7751,22.7855,22.7699,22.7803,15700.0
2008-04-24 12:30:00,43.84,43.94,43.84,43.94,21000.0,22.7751,22.827,22.7751,22.827,21000.0
2008-04-24 12:40:00,43.95,44.05,43.95,43.98,25900.0,22.8322,22.8842,22.8322,22.8478,25900.0
2008-04-24 12:50:00,43.97,43.97,43.84,43.88,25000.0,22.8426,22.8426,22.7751,22.7959,25000.0
2008-04-24 13:00:00,43.88,44.02,43.87,43.88,32300.0,22.7959,22.8686,22.7907,22.7959,32300.0
2008-04-24 13:10:00,43.89,43.89,43.79,43.79,14000.0,22.8011,22.8011,22.7491,22.7491,14000.0
2008-04-24 13:20:00,43.8,43.85,43.77,43.81,11400.0,22.7543,22.7803,22.7387,22.7595,11400.0
2008-04-24 13:30:00,43.82,43.82,43.71,43.73,10800.0,22.7647,22.7647,22.7075,22.7179,10800.0
2008-04-24 13:40:00,43.73,43.83,43.73,43.79,10700.0,22.7179,22.7699,22.7179,22.7491,10700.0
2008-04-24 13:50:00,43.77,43.86,43.77,43.83,14900.0,22.7387,22.7855,22.7387,22.7699,14900.0
2008-04-24 14:00:00,43.82,43.9,43.8,43.9,17400.0,22.7647,22.8063,22.7543,22.8063,17400.0
2008-04-24 14:10:00,43.9,43.98,43.9,43.98,35400.0,22.8063,22.8478,22.8063,22.8478,35400.0
2008-04-24 14:20:00,43.99,44.01,43.93,43.98,30300.0,22.853,22.8634,22.8218,22.8478,30300.0
2008-04-24 14:30:00,43.98,44.01,43.91,43.92,44100.0,22.8478,22.8634,22.8114,22.8166,44100.0
2008-04-24 14:40:00,43.93,44.04,43.89,43.96,35700.0,22.8218,22.879,22.8011,22.8374,35700.0
2008-04-24 14:50:00,43.97,43.97,43.87,43.88,34100.0,22.8426,22.8426,22.7907,22.7959,34100.0
2008-04-24 15:00:00,43.87,43.98,43.86,43.97,56900.0,22.7907,22.8478,22.7855,22.8426,56900.0
2008-04-24 15:10:00,43.96,43.99,43.85,43.88,57900.0,22.8374,22.853,22.7803,22.7959,57900.0
2008-04-24 15:20:00,43.88,43.94,43.88,43.92,40900.0,22.7959,22.827,22.7959,22.8166,40900.0
2008-04-24 15:30:00,43.92,43.94,43.8,43.81,43300.0,22.8166,22.827,22.7543,22.7595,43300.0
2008-04-24 15:40:00,43.81,43.82,43.68,43.68,77500.0,22.7595,22.7647,22.692,22.692,77500.0
2008-04-24 15:50:00,43.68,43.82,43.65,43.67,97500.0,22.692,22.7647,22.6764,22.6868,97500.0
2008-04-25 09:30:00,43.8,43.93,43.73,43.88,29500.0,22.7543,22.8218,22.7179,22.7959,29500.0
2008-04-25 09:40:00,43.8,44.18,43.77,44.17,54300.0,22.7543,22.9517,22.7387,22.9465,54300.0
2008-04-25 09:50:00,44.16,44.2,44.05,44.05,24600.0,22.9413,22.9621,22.8842,22.8842,24600.0
2008-04-25 10:00:00,44.07,44.14,43.95,44.04,33700.0,22.8946,22.9309,22.8322,22.879,33700.0
2008-04-25 10:10:00,44.03,44.08,43.97,43.99,35900.0,22.8738,22.8998,22.8426,22.853,35900.0
2008-04-25 10:20:00,43.98,44.06,43.94,44.03,46600.0,22.8478,22.8894,22.827,22.8738,46600.0
2008-04-25 10:30:00,44.05,44.07,43.9,43.92,47900.0,22.8842,22.8946,22.8063,22.8166,47900.0
2008-04-25 10:40:00,43.92,44.01,43.88,43.88,45500.0,22.8166,22.8634,22.7959,22.7959,45500.0
2008-04-25 10:50:00,43.88,43.97,43.87,43.94,61600.0,22.7959,22.8426,22.7907,22.827,61600.0
2008-04-25 11:00:00,43.95,44.01,43.95,43.99,35800.0,22.8322,22.8634,22.8322,22.853,35800.0
2008-04-25 11:10:00,43.99,44.06,43.91,43.91,35400.0,22.853,22.8894,22.8114,22.8114,35400.0
2008-04-25 11:20:00,43.92,43.93,43.81,43.83,39300.0,22.8166,22.8218,22.7595,22.7699,39300.0
2008-04-25 11:30:00,43.84,43.87,43.83,43.85,17900.0,22.7751,22.7907,22.7699,22.7803,17900.0
2008-04-25 11:40:00,43.85,43.96,43.84,43.95,16900.0,22.7803,22.8374,22.7751,22.8322,16900.0
2008-04-25 11:50:00,43.94,44.01,43.94,44.0,18700.0,22.827,22.8634,22.827,22.8582,18700.0
2008-04-25 12:00:00,44.0,44.04,43.99,44.0,21100.0,22.8582,22.879,22.853,22.8582,21100.0
2008-04-25 12:10:00,44.0,44.03,43.98,44.0,17900.0,22.8582,22.8738,22.8478,22.8582,17900.0
2008-04-25 12:20:00,43.99,44.01,43.97,44.0,18100.0,22.853,22.8634,22.8426,22.8582,18100.0
2008-04-25 12:30:00,43.99,44.0,43.86,43.88,22900.0,22.853,22.8582,22.7855,22.7959,22900.0
2008-04-25 12:40:00,43.89,43.91,43.86,43.87,16600.0,22.8011,22.8114,22.7855,22.7907,16600.0
2008-04-25 12:50:00,43.87,43.87,43.82,43.82,15900.0,22.7907,22.7907,22.7647,22.7647,15900.0
2008-04-25 13:00:00,43.81,43.85,43.79,43.81,18300.0,22.7595,22.7803,22.7491,22.7595,18300.0
2008-04-25 13:10:00,43.8,43.81,43.74,43.81,15900.0,22.7543,22.7595,22.7231,22.7595,15900.0
2008-04-25 13:20:00,43.81,43.83,43.75,43.79,27200.0,22.7595,22.7699,22.7283,22.7491,27200.0
2008-04-25 13:30:00,43.78,43.8,43.76,43.79,18500.0,22.7439,22.7543,22.7335,22.7491,18500.0
2008-04-25 13:40:00,43.8,43.8,43.78,43.8,16400.0,22.7543,22.7543,22.7439,22.7543,16400.0
2008-04-25 13:50:00,43.79,43.88,43.78,43.87,27800.0,22.7491,22.7959,22.7439,22.7907,27800.0
2008-04-25 14:00:00,43.87,43.89,43.83,43.87,26900.0,22.7907,22.8011,22.7699,22.7907,26900.0
2008-04-25 14:10:00,43.87,43.87,43.79,43.82,16900.0,22.7907,22.7907,22.7491,22.7647,16900.0
2008-04-25 14:20:00,43.82,43.82,43.77,43.77,19500.0,22.7647,22.7647,22.7387,22.7387,19500.0
2008-04-25 14:30:00,43.78,43.79,43.74,43.75,21500.0,22.7439,22.7491,22.7231,22.7283,21500.0
2008-04-25 14:40:00,43.75,43.76,43.67,43.69,12800.0,22.7283,22.7335,22.6868,22.6972,12800.0
2008-04-25 14:50:00,43.69,43.78,43.69,43.73,22100.0,22.6972,22.7439,22.6972,22.7179,22100.0
2008-04-25 15:00:00,43.71,43.78,43.69,43.75,41600.0,22.7075,22.7439,22.6972,22.7283,41600.0
2008-04-25 15:10:00,43.76,43.79,43.7,43.75,46100.0,22.7335,22.7491,22.7024,22.7283,46100.0
2008-04-25 15:20:00,43.76,43.81,43.74,43.76,58200.0,22.7335,22.7595,22.7231,22.7335,58200.0
2008-04-25 15:30:00,43.77,43.82,43.75,43.78,44100.0,22.7387,22.7647,22.7283,22.7439,44100.0
2008-04-25 15:40:00,43.78,43.78,43.71,43.71,52500.0,22.7439,22.7439,22.7075,22.7075,52500.0
2008-04-25 15:50:00,43.71,43.84,43.68,43.84,89500.0,22.7075,22.7751,22.692,22.7751,89500.0
2008-04-28 09:30:00,43.74,44.1,43.64,44.01,44500.0,22.7231,22.9102,22.6712,22.8634,44500.0
2008-04-28 09:40:00,43.98,44.0,43.8,43.83,38600.0,22.8478,22.8582,22.7543,22.7699,38600.0
2008-04-28 09:50:00,43.83,43.87,43.74,43.78,27400.0,22.7699,22.7907,22.7231,22.7439,27400.0
2008-04-28 10:00:00,43.79,43.8,43.69,43.77,39200.0,22.7491,22.7543,22.6972,22.7387,39200.0
2008-04-28 10:10:00,43.77,43.98,43.77,43.94,29600.0,22.7387,22.8478,22.7387,22.827,29600.0
2008-04-28 10:20:00,43.95,44.1,43.95,44.1,24700.0,22.8322,22.9102,22.8322,22.9102,24700.0
2008-04-28 10:30:00,44.1,44.25,44.09,44.23,31900.0,22.9102,22.9881,22.905,22.9777,31900.0
2008-04-28 10:40:00,44.23,44.23,44.09,44.09,24200.0,22.9777,22.9777,22.905,22.905,24200.0
2008-04-28 10:50:00,44.09,44.09,44.03,44.06,24600.0,22.905,22.905,22.8738,22.8894,24600.0
2008-04-28 11:00:00,44.07,44.15,44.04,44.09,23500.0,22.8946,22.9361,22.879,22.905,23500.0
2008-04-28 11:10:00,44.08,44.09,44.03,44.05,26100.0,22.8998,22.905,22.8738,22.8842,26100.0
2008-04-28 11:20:00,44.03,44.06,43.95,43.95,58000.0,22.8738,22.8894,22.8322,22.8322,58000.0
2008-04-28 11:30:00,43.95,44.01,43.92,44.01,37500.0,22.8322,22.8634,22.8166,22.8634,37500.0
2008-04-28 11:40:00,44.02,44.05,44.01,44.01,13600.0,22.8686,22.8842,22.8634,22.8634,13600.0
2008-04-28 11:50:00,44.01,44.01,43.96,43.97,38800.0,22.8634,22.8634,22.8374,22.8426,38800.0
2008-04-28 12:00:00,43.97,43.99,43.87,43.89,42900.0,22.8426,22.853,22.7907,22.8011,42900.0
2008-04-28 12:10:00,43.88,43.9,43.85,43.85,29500.0,22.7959,22.8063,22.7803,22.7803,29500.0
2008-04-28 12:20:00,43.86,43.88,43.84,43.86,38100.0,22.7855,22.7959,22.7751,22.7855,38100.0
2008-04-28 12:30:00,43.87,43.87,43.76,43.77,43500.0,22.7907,22.7907,22.7335,22.7387,43500.0
2008-04-28 12:40:00,43.78,43.81,43.74,43.78,33200.0,22.7439,22.7595,22.7231,22.7439,33200.0
2008-04-28 12:50:00,43.8,43.89,43.79,43.87,14600.0,22.7543,22.8011,22.7491,22.7907,14600.0
2008-04-28 13:00:00,43.87,43.92,43.85,43.91,14300.0,22.7907,22.8166,22.7803,22.8114,14300.0
2008-04-28 13:10:00,43.91,43.92,43.86,43.87,15900.0,22.8114,22.8166,22.7855,22.7907,15900.0
2008-04-28 13:20:00,43.87,43.88,43.84,43.87,21600.0,22.7907,22.7959,22.7751,22.7907,21600.0
2008-04-28 13:30:00,43.87,43.88,43.83,43.83,23400.0,22.7907,22.7959,22.7699,22.7699,23400.0
2008-04-28 13:40:00,43.83,43.9,43.83,43.88,31900.0,22.7699,22.8063,22.7699,22.7959,31900.0
2008-04-28 13:50:00,43.87,43.95,43.87,43.92,26600.0,22.7907,22.8322,22.7907,22.8166,26600.0
2008-04-28 14:00:00,43.93,43.93,43.91,43.92,8100.0,22.8218,22.8218,22.8114,22.8166,8100.0
2008-04-28 14:10:00,43.91,43.93,43.89,43.92,14100.0,22.8114,22.8218,22.8011,22.8166,14100.0
2008-04-28 14:20:00,43.92,43.93,43.89,43.91,33700.0,22.8166,22.8218,22.8011,22.8114,33700.0
2008-04-28 14:30:00,43.91,44.0,43.9,43.99,31100.0,22.8114,22.8582,22.8063,22.853,31100.0
2008-04-28 14:40:00,43.98,44.06,43.93,43.93,49900.0,22.8478,22.8894,22.8218,22.8218,49900.0
2008-04-28 14:50:00,43.94,43.94,43.89,43.9,51600.0,22.827,22.827,22.8011,22.8063,51600.0
2008-04-28 15:00:00,43.91,43.95,43.89,43.94,61800.0,22.8114,22.8322,22.8011,22.827,61800.0
2008-04-28 15:10:00,43.93,44.02,43.93,44.0,18600.0,22.8218,22.8686,22.8218,22.8582,18600.0
2008-04-28 15:20:00,44.0,44.01,43.91,43.91,26200.0,22.8582,22.8634,22.8114,22.8114,26200.0
2008-04-28 15:30:00,43.91,43.92,43.88,43.91,38300.0,22.8114,22.8166,22.7959,22.8114,38300.0
2008-04-28 15:40:00,43.92,43.96,43.9,43.91,59700.0,22.8166,22.8374,22.8063,22.8114,59700.0
2008-04-28 15:50:00,43.92,43.93,43.77,43.88,89900.0,22.8166,22.8218,22.7387,22.7959,89900.0
2008-04-29 09:30:00,43.92,43.97,43.87,43.93,39400.0,22.8166,22.8426,22.7907,22.8218,39400.0
2008-04-29 09:40:00,43.91,43.94,43.7,43.71,27600.0,22.8114,22.827,22.7024,22.7075,27600.0
2008-04-29 09:50:00,43.75,43.75,43.65,43.69,26800.0,22.7283,22.7283,22.6764,22.6972,26800.0
2008-04-29 10:00:00,43.69,43.75,43.54,43.67,76900.0,22.6972,22.7283,22.6192,22.6868,76900.0
2008-04-29 10:10:00,43.66,43.76,43.65,43.74,52700.0,22.6816,22.7335,22.6764,22.7231,52700.0
2008-04-29 10:20:00,43.74,43.76,43.7,43.74,24700.0,22.7231,22.7335,22.7024,22.7231,24700.0
2008-04-29 10:30:00,43.74,43.74,43.6,43.6,24700.0,22.7231,22.7231,22.6504,22.6504,24700.0
2008-04-29 10:40:00,43.59,43.61,43.51,43.58,31100.0,22.6452,22.6556,22.6036,22.64,31100.0
2008-04-29 10:50:00,43.58,43.58,43.5,43.57,25600.0,22.64,22.64,22.5985,22.6348,25600.0
2008-04-29 11:00:00,43.57,43.58,43.53,43.53,22600.0,22.6348,22.64,22.614,22.614,22600.0
2008-04-29 11:10:00,43.52,43.58,43.49,43.58,28800.0,22.6088,22.64,22.5933,22.64,28800.0
2008-04-29 11:20:00,43.57,43.6,43.47,43.49,43700.0,22.6348,22.6504,22.5829,22.5933,43700.0
2008-04-29 11:30:00,43.5,43.6,43.49,43.56,58000.0,22.5985,22.6504,22.5933,22.6296,58000.0
2008-04-29 11:40:00,43.56,43.56,43.46,43.56,23300.0,22.6296,22.6296,22.5777,22.6296,23300.0
2008-04-29 11:50:00,43.56,43.56,43.55,43.55,16600.0,22.6296,22.6296,22.6244,22.6244,16600.0
2008-04-29 12:00:00,43.55,43.56,43.55,43.56,15900.0,22.6244,22.6296,22.6244,22.6296,15900.0
2008-04-29 12:10:00,43.55,43.56,43.55,43.56,33100.0,22.6244,22.6296,22.6244,22.6296,33100.0
2008-04-29 12:20:00,43.55,43.6,43.55,43.59,37300.0,22.6244,22.6504,22.6244,22.6452,37300.0
2008-04-29 12:30:00,43.58,43.64,43.58,43.61,27100.0,22.64,22.6712,22.64,22.6556,27100.0
2008-04-29 12:40:00,43.61,43.61,43.57,43.61,29100.0,22.6556,22.6556,22.6348,22.6556,29100.0
2008-04-29 12:50:00,43.61,43.61,43.56,43.61,27200.0,22.6556,22.6556,22.6296,22.6556,27200.0
2008-04-29 13:00:00,43.61,43.63,43.57,43.6,45600.0,22.6556,22.666,22.6348,22.6504,45600.0
2008-04-29 13:10:00,43.61,43.62,43.58,43.61,28600.0,22.6556,22.6608,22.64,22.6556,28600.0
2008-04-29 13:20:00,43.59,43.62,43.57,43.6,38500.0,22.6452,22.6608,22.6348,22.6504,38500.0
2008-04-29 13:30:00,43.6,43.62,43.58,43.6,75400.0,22.6504,22.6608,22.64,22.6504,75400.0
2008-04-29 13:40:00,43.61,43.62,43.54,43.6,36200.0,22.6556,22.6608,22.6192,22.6504,36200.0
2008-04-29 13:50:00,43.6,43.61,43.57,43.59,15600.0,22.6504,22.6556,22.6348,22.6452,15600.0
2008-04-29 14:00:00,43.6,43.6,43.54,43.56,12200.0,22.6504,22.6504,22.6192,22.6296,12200.0
2008-04-29 14:10:00,43.57,43.62,43.56,43.6,29800.0,22.6348,22.6608,22.6296,22.6504,29800.0
2008-04-29 14:20:00,43.62,43.68,43.61,43.63,58000.0,22.6608,22.692,22.6556,22.666,58000.0
2008-04-29 14:30:00,43.63,43.69,43.61,43.62,142400.0,22.666,22.6972,22.6556,22.6608,142400.0
2008-04-29 14:40:00,43.62,43.64,43.59,43.62,45100.0,22.6608,22.6712,22.6452,22.6608,45100.0
2008-04-29 14:50:00,43.63,43.71,43.62,43.69,29300.0,22.666,22.7075,22.6608,22.6972,29300.0
2008-04-29 15:00:00,43.69,43.7,43.68,43.68,29600.0,22.6972,22.7024,22.692,22.692,29600.0
2008-04-29 15:10:00,43.69,43.71,43.68,43.69,59400.0,22.6972,22.7075,22.692,22.6972,59400.0
2008-04-29 15:20:00,43.7,43.73,43.67,43.67,59900.0,22.7024,22.7179,22.6868,22.6868,59900.0
2008-04-29 15:30:00,43.67,43.8,43.66,43.79,80600.0,22.6868,22.7543,22.6816,22.7491,80600.0
2008-04-29 15:40:00,43.79,43.79,43.7,43.77,88400.0,22.7491,22.7491,22.7024,22.7387,88400.0
2008-04-29 15:50:00,43.77,43.79,43.73,43.76,148100.0,22.7387,22.7491,22.7179,22.7335,148100.0
2008-04-30 09:30:00,43.82,43.92,43.58,43.79,44100.0,22.7647,22.8166,22.64,22.7491,44100.0
2008-04-30 09:40:00,43.8,43.82,43.72,43.72,26100.0,22.7543,22.7647,22.7127,22.7127,26100.0
2008-04-30 09:50:00,43.72,43.74,43.65,43.65,20600.0,22.7127,22.7231,22.6764,22.6764,20600.0
2008-04-30 10:00:00,43.65,43.86,43.63,43.85,33100.0,22.6764,22.7855,22.666,22.7803,33100.0
2008-04-30 10:10:00,43.85,43.86,43.65,43.65,18100.0,22.7803,22.7855,22.6764,22.6764,18100.0
2008-04-30 10:20:00,43.66,43.69,43.62,43.69,29500.0,22.6816,22.6972,22.6608,22.6972,29500.0
2008-04-30 10:30:00,43.69,43.84,43.65,43.65,39000.0,22.6972,22.7751,22.6764,22.6764,39000.0
2008-04-30 10:40:00,43.65,43.65,43.55,43.55,27300.0,22.6764,22.6764,22.6244,22.6244,27300.0
2008-04-30 10:50:00,43.56,43.62,43.56,43.58,16800.0,22.6296,22.6608,22.6296,22.64,16800.0
2008-04-30 11:00:00,43.57,43.63,43.57,43.61,21600.0,22.6348,22.666,22.6348,22.6556,21600.0
2008-04-30 11:10:00,43.62,43.75,43.62,43.75,32500.0,22.6608,22.7283,22.6608,22.7283,32500.0
2008-04-30 11:20:00,43.75,43.78,43.75,43.77,22200.0,22.7283,22.7439,22.7283,22.7387,22200.0
2008-04-30 11:30:00,43.77,43.8,43.76,43.79,20700.0,22.7387,22.7543,22.7335,22.7491,20700.0
2008-04-30 11:40:00,43.79,43.79,43.69,43.69,47500.0,22.7491,22.7491,22.6972,22.6972,47500.0
2008-04-30 11:50:00,43.69,43.73,43.64,43.71,37800.0,22.6972,22.7179,22.6712,22.7075,37800.0
2008-04-30 12:00:00,43.71,43.86,43.71,43.83,64200.0,22.7075,22.7855,22.7075,22.7699,64200.0
2008-04-30 12:10:00,43.83,43.83,43.77,43.78,92300.0,22.7699,22.7699,22.7387,22.7439,92300.0
2008-04-30 12:20:00,43.78,43.78,43.75,43.77,60600.0,22.7439,22.7439,22.7283,22.7387,60600.0
2008-04-30 12:30:00,43.77,43.78,43.76,43.78,45900.0,22.7387,22.7439,22.7335,22.7439,45900.0
2008-04-30 12:40:00,43.77,43.78,43.76,43.78,35600.0,22.7387,22.7439,22.7335,22.7439,35600.0
2008-04-30 12:50:00,43.78,43.8,43.77,43.79,67400.0,22.7439,22.7543,22.7387,22.7491,67400.0
2008-04-30 13:00:00,43.79,43.94,43.79,43.9,58900.0,22.7491,22.827,22.7491,22.8063,58900.0
2008-04-30 13:10:00,43.9,43.92,43.87,43.89,19900.0,22.8063,22.8166,22.7907,22.8011,19900.0
2008-04-30 13:20:00,43.89,43.9,43.87,43.88,17000.0,22.8011,22.8063,22.7907,22.7959,17000.0
2008-04-30 13:30:00,43.87,43.92,43.83,43.92,25300.0,22.7907,22.8166,22.7699,22.8166,25300.0
2008-04-30 13:40:00,43.92,43.93,43.9,43.91,13700.0,22.8166,22.8218,22.8063,22.8114,13700.0
2008-04-30 13:50:00,43.91,43.97,43.9,43.94,26700.0,22.8114,22.8426,22.8063,22.827,26700.0
2008-04-30 14:00:00,43.94,44.12,43.91,44.11,50500.0,22.827,22.9205,22.8114,22.9154,50500.0
2008-04-30 14:10:00,44.12,44.45,44.06,44.4,138700.0,22.9205,23.092,22.8894,23.066,138700.0
2008-04-30 14:20:00,44.37,44.38,44.03,44.28,135100.0,23.0504,23.0556,22.8738,23.0037,135100.0
2008-04-30 14:30:00,44.28,44.39,44.24,44.33,86000.0,23.0037,23.0608,22.9829,23.0296,86000.0
2008-04-30 14:40:00,44.32,44.36,44.24,44.25,59700.0,23.0244,23.0452,22.9829,22.9881,59700.0
2008-04-30 14:50:00,44.24,44.31,44.13,44.25,71700.0,22.9829,23.0193,22.9257,22.9881,71700.0
2008-04-30 15:00:00,44.24,44.24,44.07,44.08,55200.0,22.9829,22.9829,22.8946,22.8998,55200.0
2008-04-30 15:10:00,44.08,44.14,43.91,44.12,168200.0,22.8998,22.9309,22.8114,22.9205,168200.0
2008-04-30 15:20:00,44.12,44.17,44.07,44.09,59900.0,22.9205,22.9465,22.8946,22.905,59900.0
2008-04-30 15:30:00,44.09,44.13,44.03,44.04,65900.0,22.905,22.9257,22.8738,22.879,65900.0
2008-04-30 15:40:00,44.04,44.04,43.9,43.94,88600.0,22.879,22.879,22.8063,22.827,88600.0
2008-04-30 15:50:00,43.95,44.0,43.75,43.84,255300.0,22.8322,22.8582,22.7283,22.7751,255300.0
2008-05-01 09:30:00,43.77,43.96,43.73,43.75,25200.0,22.7387,22.8374,22.7179,22.7283,25200.0
2008-05-01 09:40:00,43.76,44.07,43.69,44.07,31700.0,22.7335,22.8946,22.6972,22.8946,31700.0
2008-05-01 09:50:00,44.09,44.35,43.97,44.3,36100.0,22.905,23.04,22.8426,23.0141,36100.0
2008-05-01 10:00:00,44.3,44.5,44.3,44.38,49600.0,23.0141,23.118,23.0141,23.0556,49600.0
2008-05-01 10:10:00,44.38,44.4,44.26,44.27,36300.0,23.0556,23.066,22.9933,22.9985,36300.0
2008-05-01 10:20:00,44.25,44.36,44.25,44.28,29200.0,22.9881,23.0452,22.9881,23.0037,29200.0
2008-05-01 10:30:00,44.26,44.27,44.16,44.18,28600.0,22.9933,22.9985,22.9413,22.9517,28600.0
2008-05-01 10:40:00,44.18,44.18,43.91,43.91,58300.0,22.9517,22.9517,22.8114,22.8114,58300.0
2008-05-01 10:50:00,43.91,43.91,43.8,43.82,32800.0,22.8114,22.8114,22.7543,22.7647,32800.0
2008-05-01 11:00:00,43.82,43.88,43.77,43.8,24500.0,22.7647,22.7959,22.7387,22.7543,24500.0
2008-05-01 11:10:00,43.79,43.83,43.78,43.83,21200.0,22.7491,22.7699,22.7439,22.7699,21200.0
2008-05-01 11:20:00,43.82,43.83,43.7,43.7,28000.0,22.7647,22.7699,22.7024,22.7024,28000.0
2008-05-01 11:30:00,43.69,43.7,43.65,43.7,33700.0,22.6972,22.7024,22.6764,22.7024,33700.0
2008-05-01 11:40:00,43.69,43.7,43.59,43.6,36900.0,22.6972,22.7024,22.6452,22.6504,36900.0
2008-05-01 11:50:00,43.6,43.63,43.51,43.54,53900.0,22.6504,22.666,22.6036,22.6192,53900.0
2008-05-01 12:00:00,43.54,43.58,43.54,43.57,36200.0,22.6192,22.64,22.6192,22.6348,36200.0
2008-05-01 12:10:00,43.57,43.76,43.56,43.75,37400.0,22.6348,22.7335,22.6296,22.7283,37400.0
2008-05-01 12:20:00,43.76,43.8,43.72,43.8,23800.0,22.7335,22.7543,22.7127,22.7543,23800.0
2008-05-01 12:30:00,43.79,43.99,43.79,43.98,38200.0,22.7491,22.853,22.7491,22.8478,38200.0
2008-05-01 12:40:00,43.98,43.99,43.95,43.97,21300.0,22.8478,22.853,22.8322,22.8426,21300.0
2008-05-01 12:50:00,43.98,44.1,43.98,44.06,52200.0,22.8478,22.9102,22.8478,22.8894,52200.0
2008-05-01 13:00:00,44.06,44.06,43.97,44.05,43200.0,22.8894,22.8894,22.8426,22.8842,43200.0
2008-05-01 13:10:00,44.05,44.21,44.04,44.2,58500.0,22.8842,22.9673,22.879,22.9621,58500.0
2008-05-01 13:20:00,44.21,44.26,44.11,44.25,28600.0,22.9673,22.9933,22.9154,22.9881,28600.0
2008-05-01 13:30:00,44.23,44.29,44.22,44.27,27000.0,22.9777,23.0089,22.9725,22.9985,27000.0
2008-05-01 13:40:00,44.27,44.28,44.24,44.27,18900.0,22.9985,23.0037,22.9829,22.9985,18900.0
2008-05-01 13:50:00,44.26,44.35,44.26,44.34,24200.0,22.9933,23.04,22.9933,23.0348,24200.0
2008-05-01 14:00:00,44.32,44.39,44.3,44.36,41800.0,23.0244,23.0608,23.0141,23.0452,41800.0
2008-05-01 14:10:00,44.34,44.35,44.26,44.29,18700.0,23.0348,23.04,22.9933,23.0089,18700.0
2008-05-01 14:20:00,44.29,44.37,44.28,44.31,26900.0,23.0089,23.0504,23.0037,23.0193,26900.0
2008-05-01 14:30:00,44.3,44.41,44.29,44.38,34600.0,23.0141,23.0712,23.0089,23.0556,34600.0
2008-05-01 14:40:00,44.37,44.48,44.37,44.43,37200.0,23.0504,23.1076,23.0504,23.0816,37200.0
2008-05-01 14:50:00,44.44,44.44,44.22,44.22,36300.0,23.0868,23.0868,22.9725,22.9725,36300.0
2008-05-01 15:00:00,44.22,44.26,44.18,44.2,40800.0,22.9725,22.9933,22.9517,22.9621,40800.0
2008-05-01 15:10:00,44.19,44.23,44.18,44.2,50600.0,22.9569,22.9777,22.9517,22.9621,50600.0
2008-05-01 15:20:00,44.19,44.21,44.09,44.09,50900.0,22.9569,22.9673,22.905,22.905,50900.0
2008-05-01 15:30:00,44.09,44.12,43.99,43.99,91600.0,22.905,22.9205,22.853,22.853,91600.0
2008-05-01 15:40:00,43.99,44.04,43.95,44.03,97900.0,22.853,22.879,22.8322,22.8738,97900.0
2008-05-01 15:50:00,44.03,44.18,43.99,44.13,148100.0,22.8738,22.9517,22.853,22.9257,148100.0
2008-05-02 09:30:00,44.42,44.5,44.15,44.45,41800.0,23.0764,23.118,22.9361,23.092,41800.0
2008-05-02 09:40:00,44.45,44.89,44.45,44.87,48100.0,23.092,23.3206,23.092,23.3102,48100.0
2008-05-02 09:50:00,44.87,44.94,44.43,44.81,58000.0,23.3102,23.3465,23.0816,23.279,58000.0
2008-05-02 10:00:00,44.83,44.89,44.78,44.79,42100.0,23.2894,23.3206,23.2634,23.2686,42100.0
2008-05-02 10:10:00,44.79,44.81,44.65,44.69,36900.0,23.2686,23.279,23.1959,23.2167,36900.0
2008-05-02 10:20:00,44.68,44.77,44.6,44.76,30800.0,23.2115,23.2582,23.1699,23.253,30800.0
2008-05-02 10:30:00,44.76,44.81,44.67,44.68,33100.0,23.253,23.279,23.2063,23.2115,33100.0
2008-05-02 10:40:00,44.67,44.88,44.66,44.84,36800.0,23.2063,23.3154,23.2011,23.2946,36800.0
2008-05-02 10:50:00,44.84,44.9,44.81,44.87,28400.0,23.2946,23.3258,23.279,23.3102,28400.0
2008-05-02 11:00:00,44.87,44.96,44.83,44.9,35300.0,23.3102,23.3569,23.2894,23.3258,35300.0
2008-05-02 11:10:00,44.9,44.96,44.87,44.94,53800.0,23.3258,23.3569,23.3102,23.3465,53800.0
2008-05-02 11:20:00,44.94,45.08,44.93,45.05,32400.0,23.3465,23.4193,23.3413,23.4037,32400.0
2008-05-02 11:30:00,45.05,45.13,45.05,45.07,23500.0,23.4037,23.4452,23.4037,23.4141,23500.0
2008-05-02 11:40:00,45.07,45.18,45.07,45.11,20300.0,23.4141,23.4712,23.4141,23.4349,20300.0
2008-05-02 11:50:00,45.11,45.14,45.09,45.12,38900.0,23.4349,23.4504,23.4245,23.4401,38900.0
2008-05-02 12:00:00,45.11,45.11,44.86,44.87,46000.0,23.4349,23.4349,23.305,23.3102,46000.0
2008-05-02 12:10:00,44.88,44.89,44.82,44.85,50800.0,23.3154,23.3206,23.2842,23.2998,50800.0
2008-05-02 12:20:00,44.85,44.95,44.85,44.93,25800.0,23.2998,23.3517,23.2998,23.3413,25800.0
2008-05-02 12:30:00,44.93,44.93,44.77,44.8,35600.0,23.3413,23.3413,23.2582,23.2738,35600.0
2008-05-02 12:40:00,44.8,44.81,44.74,44.74,21800.0,23.2738,23.279,23.2426,23.2426,21800.0
2008-05-02 12:50:00,44.74,44.76,44.71,44.72,34300.0,23.2426,23.253,23.2271,23.2322,34300.0
2008-05-02 13:00:00,44.71,44.72,44.57,44.6,30700.0,23.2271,23.2322,23.1543,23.1699,30700.0
2008-05-02 13:10:00,44.59,44.59,44.47,44.48,37400.0,23.1647,23.1647,23.1024,23.1076,37400.0
2008-05-02 13:20:00,44.48,44.6,44.47,44.58,19300.0,23.1076,23.1699,23.1024,23.1595,19300.0
2008-05-02 13:30:00,44.57,44.67,44.57,44.62,19700.0,23.1543,23.2063,23.1543,23.1803,19700.0
2008-05-02 13:40:00,44.62,44.78,44.59,44.76,27900.0,23.1803,23.2634,23.1647,23.253,27900.0
2008-05-02 13:50:00,44.76,44.77,44.61,44.64,23900.0,23.253,23.2582,23.1751,23.1907,23900.0
2008-05-02 14:00:00,44.63,44.67,44.48,44.56,45300.0,23.1855,23.2063,23.1076,23.1491,45300.0
2008-05-02 14:10:00,44.55,44.62,44.55,44.58,29400.0,23.1439,23.1803,23.1439,23.1595,29400.0
2008-05-02 14:20:00,44.59,44.67,44.57,44.59,30600.0,23.1647,23.2063,23.1543,23.1647,30600.0
2008-05-02 14:30:00,44.57,44.79,44.57,44.79,22100.0,23.1543,23.2686,23.1543,23.2686,22100.0
2008-05-02 14:40:00,44.77,44.78,44.67,44.75,27100.0,23.2582,23.2634,23.2063,23.2478,27100.0
2008-05-02 14:50:00,44.75,44.81,44.71,44.71,30200.0,23.2478,23.279,23.2271,23.2271,30200.0
2008-05-02 15:00:00,44.71,44.78,44.69,44.78,28000.0,23.2271,23.2634,23.2167,23.2634,28000.0
2008-05-02 15:10:00,44.77,44.9,44.77,44.86,54900.0,23.2582,23.3258,23.2582,23.305,54900.0
2008-05-02 15:20:00,44.86,44.87,44.77,44.83,42400.0,23.305,23.3102,23.2582,23.2894,42400.0
2008-05-02 15:30:00,44.83,44.84,44.74,44.82,50600.0,23.2894,23.2946,23.2426,23.2842,50600.0
2008-05-02 15:40:00,44.82,44.83,44.65,44.66,45700.0,23.2842,23.2894,23.1959,23.2011,45700.0
2008-05-02 15:50:00,44.67,44.8,44.59,44.74,88800.0,23.2063,23.2738,23.1647,23.2426,88800.0
2008-05-05 09:30:00,44.9,44.9,44.36,44.36,47400.0,23.3258,23.3258,23.0452,23.0452,47400.0
2008-05-05 09:40:00,44.33,44.33,44.0,44.02,50000.0,23.0296,23.0296,22.8582,22.8686,50000.0
2008-05-05 09:50:00,44.02,44.47,44.01,44.31,73300.0,22.8686,23.1024,22.8634,23.0193,73300.0
2008-05-05 10:00:00,44.29,44.36,44.05,44.12,96000.0,23.0089,23.0452,22.8842,22.9205,96000.0
2008-05-05 10:10:00,44.11,44.32,44.06,44.16,48300.0,22.9154,23.0244,22.8894,22.9413,48300.0
2008-05-05 10:20:00,44.17,44.3,44.17,44.27,34600.0,22.9465,23.0141,22.9465,22.9985,34600.0
2008-05-05 10:30:00,44.26,44.27,44.02,44.04,51600.0,22.9933,22.9985,22.8686,22.879,51600.0
2008-05-05 10:40:00,44.04,44.08,43.92,44.04,64800.0,22.879,22.8998,22.8166,22.879,64800.0
2008-05-05 10:50:00,44.04,44.05,43.99,44.0,31800.0,22.879,22.8842,22.853,22.8582,31800.0
2008-05-05 11:00:00,43.99,44.1,43.9,44.05,37500.0,22.853,22.9102,22.8063,22.8842,37500.0
2008-05-05 11:10:00,44.04,44.09,43.97,43.99,39200.0,22.879,22.905,22.8426,22.853,39200.0
2008-05-05 11:20:00,43.99,44.0,43.94,43.94,93800.0,22.853,22.8582,22.827,22.827,93800.0
2008-05-05 11:30:00,43.96,44.05,43.95,44.05,29900.0,22.8374,22.8842,22.8322,22.8842,29900.0
2008-05-05 11:40:00,44.05,44.12,44.04,44.11,20300.0,22.8842,22.9205,22.879,22.9154,20300.0
2008-05-05 11:50:00,44.12,44.15,43.89,43.91,46100.0,22.9205,22.9361,22.8011,22.8114,46100.0
2008-05-05 12:00:00,43.91,44.05,43.9,43.93,25600.0,22.8114,22.8842,22.8063,22.8218,25600.0
2008-05-05 12:10:00,43.93,44.0,43.93,44.0,52300.0,22.8218,22.8582,22.8218,22.8582,52300.0
2008-05-05 12:20:00,44.0,44.0,43.9,43.9,57100.0,22.8582,22.8582,22.8063,22.8063,57100.0
2008-05-05 12:30:00,43.9,43.92,43.86,43.91,34100.0,22.8063,22.8166,22.7855,22.8114,34100.0
2008-05-05 12:40:00,43.92,43.95,43.91,43.95,16900.0,22.8166,22.8322,22.8114,22.8322,16900.0
2008-05-05 12:50:00,43.95,44.01,43.95,44.01,25100.0,22.8322,22.8634,22.8322,22.8634,25100.0
2008-05-05 13:00:00,44.01,44.01,43.96,44.0,22000.0,22.8634,22.8634,22.8374,22.8582,22000.0
2008-05-05 13:10:00,44.01,44.02,43.99,44.0,26400.0,22.8634,22.8686,22.853,22.8582,26400.0
2008-05-05 13:20:00,43.99,44.01,43.98,43.99,20100.0,22.853,22.8634,22.8478,22.853,20100.0
2008-05-05 13:30:00,43.98,44.03,43.98,44.02,20600.0,22.8478,22.8738,22.8478,22.8686,20600.0
2008-05-05 13:40:00,44.01,44.05,44.01,44.02,20400.0,22.8634,22.8842,22.8634,22.8686,20400.0
2008-05-05 13:50:00,44.03,44.05,44.02,44.04,19700.0,22.8738,22.8842,22.8686,22.879,19700.0
2008-05-05 14:00:00,44.04,44.05,44.02,44.03,17400.0,22.879,22.8842,22.8686,22.8738,17400.0
2008-05-05 14:10:00,44.03,44.04,43.97,43.98,30600.0,22.8738,22.879,22.8426,22.8478,30600.0
2008-05-05 14:20:00,43.98,44.0,43.95,43.95,31300.0,22.8478,22.8582,22.8322,22.8322,31300.0
2008-05-05 14:30:00,43.94,43.94,43.9,43.9,31000.0,22.827,22.827,22.8063,22.8063,31000.0
2008-05-05 14:40:00,43.9,43.95,43.9,43.95,35200.0,22.8063,22.8322,22.8063,22.8322,35200.0
2008-05-05 14:50:00,43.95,44.08,43.94,44.08,104200.0,22.8322,22.8998,22.827,22.8998,104200.0
2008-05-05 15:00:00,44.07,44.18,44.07,44.17,61200.0,22.8946,22.9517,22.8946,22.9465,61200.0
2008-05-05 15:10:00,44.16,44.38,44.15,44.34,80900.0,22.9413,23.0556,22.9361,23.0348,80900.0
2008-05-05 15:20:00,44.34,44.35,44.24,44.31,43400.0,23.0348,23.04,22.9829,23.0193,43400.0
2008-05-05 15:30:00,44.31,44.32,44.24,44.29,95300.0,23.0193,23.0244,22.9829,23.0089,95300.0
2008-05-05 15:40:00,44.29,44.33,44.16,44.16,92100.0,23.0089,23.0296,22.9413,22.9413,92100.0
2008-05-05 15:50:00,44.17,44.26,44.0,44.15,228400.0,22.9465,22.9933,22.8582,22.9361,228400.0
2008-05-06 09:30:00,44.0,44.0,43.13,43.21,109900.0,22.8582,22.8582,22.4062,22.4478,109900.0
2008-05-06 09:40:00,43.2,43.2,42.68,42.75,121800.0,22.4426,22.4426,22.1725,22.2088,121800.0
2008-05-06 09:50:00,42.8,43.25,42.76,43.09,99000.0,22.2348,22.4686,22.214,22.3855,99000.0
2008-05-06 10:00:00,43.11,43.45,43.11,43.45,49200.0,22.3958,22.5725,22.3958,22.5725,49200.0
2008-05-06 10:10:00,43.45,43.49,43.23,43.33,48000.0,22.5725,22.5933,22.4582,22.5101,48000.0
2008-05-06 10:20:00,43.33,43.54,43.33,43.46,60300.0,22.5101,22.6192,22.5101,22.5777,60300.0
2008-05-06 10:30:00,43.46,43.46,43.05,43.08,42900.0,22.5777,22.5777,22.3647,22.3803,42900.0
2008-05-06 10:40:00,43.08,43.09,42.85,42.86,100800.0,22.3803,22.3855,22.2608,22.266,100800.0
2008-05-06 10:50:00,42.86,42.89,42.76,42.79,61800.0,22.266,22.2816,22.214,22.2296,61800.0
2008-05-06 11:00:00,42.79,42.93,42.77,42.91,65500.0,22.2296,22.3023,22.2192,22.2919,65500.0
2008-05-06 11:10:00,42.92,42.94,42.9,42.93,39200.0,22.2971,22.3075,22.2867,22.3023,39200.0
2008-05-06 11:20:00,42.94,43.2,42.93,43.19,62100.0,22.3075,22.4426,22.3023,22.4374,62100.0
2008-05-06 11:30:00,43.17,43.2,43.06,43.19,44700.0,22.427,22.4426,22.3699,22.4374,44700.0
2008-05-06 11:40:00,43.19,43.27,43.13,43.22,62000.0,22.4374,22.479,22.4062,22.453,62000.0
2008-05-06 11:50:00,43.21,43.3,43.2,43.27,164300.0,22.4478,22.4946,22.4426,22.479,164300.0
2008-05-06 12:00:00,43.27,43.32,43.16,43.26,139400.0,22.479,22.5049,22.4218,22.4738,139400.0
2008-05-06 12:10:00,43.25,43.36,43.22,43.23,80000.0,22.4686,22.5257,22.453,22.4582,80000.0
2008-05-06 12:20:00,43.24,43.25,43.1,43.13,86600.0,22.4634,22.4686,22.3907,22.4062,86600.0
2008-05-06 12:30:00,43.12,43.15,42.97,43.01,44900.0,22.401,22.4166,22.3231,22.3439,44900.0
2008-05-06 12:40:00,42.99,43.02,42.97,43.0,58700.0,22.3335,22.3491,22.3231,22.3387,58700.0
2008-05-06 12:50:00,43.0,43.11,43.0,43.06,105000.0,22.3387,22.3958,22.3387,22.3699,105000.0
2008-05-06 13:00:00,43.06,43.08,43.04,43.04,44900.0,22.3699,22.3803,22.3595,22.3595,44900.0
2008-05-06 13:10:00,43.04,43.06,42.96,43.04,75100.0,22.3595,22.3699,22.3179,22.3595,75100.0
2008-05-06 13:20:00,43.04,43.06,42.96,42.98,48100.0,22.3595,22.3699,22.3179,22.3283,48100.0
2008-05-06 13:30:00,42.98,43.0,42.92,42.99,56300.0,22.3283,22.3387,22.2971,22.3335,56300.0
2008-05-06 13:40:00,42.99,43.1,42.98,43.02,98800.0,22.3335,22.3907,22.3283,22.3491,98800.0
2008-05-06 13:50:00,43.02,43.15,42.96,43.0,52900.0,22.3491,22.4166,22.3179,22.3387,52900.0
2008-05-06 14:00:00,43.02,43.06,42.9,42.93,48700.0,22.3491,22.3699,22.2867,22.3023,48700.0
2008-05-06 14:10:00,42.93,42.93,42.83,42.84,70100.0,22.3023,22.3023,22.2504,22.2556,70100.0
2008-05-06 14:20:00,42.83,42.88,42.83,42.86,53500.0,22.2504,22.2764,22.2504,22.266,53500.0
2008-05-06 14:30:00,42.85,42.88,42.84,42.84,64500.0,22.2608,22.2764,22.2556,22.2556,64500.0
2008-05-06 14:40:00,42.84,42.85,42.79,42.83,111700.0,22.2556,22.2608,22.2296,22.2504,111700.0
2008-05-06 14:50:00,42.84,43.11,42.84,43.1,109600.0,22.2556,22.3958,22.2556,22.3907,109600.0
2008-05-06 15:00:00,43.09,43.1,43.0,43.0,74500.0,22.3855,22.3907,22.3387,22.3387,74500.0
2008-05-06 15:10:00,43.0,43.01,42.89,42.89,87200.0,22.3387,22.3439,22.2816,22.2816,87200.0
2008-05-06 15:20:00,42.9,42.91,42.73,42.73,81700.0,22.2867,22.2919,22.1984,22.1984,81700.0
2008-05-06 15:30:00,42.74,42.89,42.73,42.85,175400.0,22.2036,22.2816,22.1984,22.2608,175400.0
2008-05-06 15:40:00,42.86,42.86,42.65,42.66,194100.0,22.266,22.266,22.1569,22.1621,194100.0
2008-05-06 15:50:00,42.66,42.77,42.41,42.68,321800.0,22.1621,22.2192,22.0322,22.1725,321800.0
2008-05-07 09:30:00,42.55,42.55,42.42,42.44,63800.0,22.1049,22.1049,22.0374,22.0478,63800.0
2008-05-07 09:40:00,42.44,42.62,42.4,42.46,73600.0,22.0478,22.1413,22.027,22.0582,73600.0
2008-05-07 09:50:00,42.45,42.48,42.35,42.36,59600.0,22.053,22.0686,22.001,22.0062,59600.0
2008-05-07 10:00:00,42.37,42.43,42.36,42.4,52100.0,22.0114,22.0426,22.0062,22.027,52100.0
2008-05-07 10:10:00,42.41,42.55,42.39,42.49,37400.0,22.0322,22.1049,22.0218,22.0738,37400.0
2008-05-07 10:20:00,42.49,42.49,42.41,42.41,73700.0,22.0738,22.0738,22.0322,22.0322,73700.0
2008-05-07 10:30:00,42.42,42.46,42.35,42.35,66700.0,22.0374,22.0582,22.001,22.001,66700.0
2008-05-07 10:40:00,42.36,42.37,41.97,42.0,136300.0,22.0062,22.0114,21.8036,21.8192,136300.0
2008-05-07 10:50:00,41.99,42.01,41.82,41.87,327400.0,21.814,21.8244,21.7257,21.7517,327400.0
2008-05-07 11:00:00,41.88,42.04,41.84,42.0,80500.0,21.7569,21.84,21.7361,21.8192,80500.0
2008-05-07 11:10:00,42.0,42.19,41.99,42.05,93800.0,21.8192,21.9179,21.814,21.8452,93800.0
2008-05-07 11:20:00,42.05,42.19,42.0,42.18,82400.0,21.8452,21.9179,21.8192,21.9127,82400.0
2008-05-07 11:30:00,42.18,42.25,42.18,42.22,89300.0,21.9127,21.9491,21.9127,21.9335,89300.0
2008-05-07 11:40:00,42.22,42.22,42.14,42.19,72500.0,21.9335,21.9335,21.8919,21.9179,72500.0
2008-05-07 11:50:00,42.19,42.37,42.19,42.37,83800.0,21.9179,22.0114,21.9179,22.0114,83800.0
2008-05-07 12:00:00,42.36,42.37,42.35,42.36,26200.0,22.0062,22.0114,22.001,22.0062,26200.0
2008-05-07 12:10:00,42.35,42.39,42.34,42.34,56700.0,22.001,22.0218,21.9958,21.9958,56700.0
2008-05-07 12:20:00,42.34,42.35,42.28,42.29,45200.0,21.9958,22.001,21.9647,21.9699,45200.0
2008-05-07 12:30:00,42.29,42.37,42.28,42.35,42400.0,21.9699,22.0114,21.9647,22.001,42400.0
2008-05-07 12:40:00,42.36,42.38,42.34,42.34,26400.0,22.0062,22.0166,21.9958,21.9958,26400.0
2008-05-07 12:50:00,42.34,42.41,42.32,42.39,40400.0,21.9958,22.0322,21.9854,22.0218,40400.0
2008-05-07 13:00:00,42.39,42.41,42.19,42.26,69100.0,22.0218,22.0322,21.9179,21.9543,69100.0
2008-05-07 13:10:00,42.25,42.3,42.15,42.26,48800.0,21.9491,21.975,21.8971,21.9543,48800.0
2008-05-07 13:20:00,42.26,42.31,42.23,42.3,52800.0,21.9543,21.9802,21.9387,21.975,52800.0
2008-05-07 13:30:00,42.29,42.3,42.26,42.26,20200.0,21.9699,21.975,21.9543,21.9543,20200.0
2008-05-07 13:40:00,42.26,42.26,42.2,42.26,24400.0,21.9543,21.9543,21.9231,21.9543,24400.0
2008-05-07 13:50:00,42.25,42.3,42.2,42.25,30700.0,21.9491,21.975,21.9231,21.9491,30700.0
2008-05-07 14:00:00,42.26,42.27,42.23,42.27,24600.0,21.9543,21.9595,21.9387,21.9595,24600.0
2008-05-07 14:10:00,42.28,42.3,42.21,42.23,36500.0,21.9647,21.975,21.9283,21.9387,36500.0
2008-05-07 14:20:00,42.23,42.3,42.0,42.07,114900.0,21.9387,21.975,21.8192,21.8556,114900.0
2008-05-07 14:30:00,42.07,42.1,41.96,42.05,108000.0,21.8556,21.8711,21.7984,21.8452,108000.0
2008-05-07 14:40:00,42.04,42.21,42.02,42.21,87900.0,21.84,21.9283,21.8296,21.9283,87900.0
2008-05-07 14:50:00,42.2,42.29,42.18,42.19,72300.0,21.9231,21.9699,21.9127,21.9179,72300.0
2008-05-07 15:00:00,42.19,42.25,42.14,42.18,103600.0,21.9179,21.9491,21.8919,21.9127,103600.0
2008-05-07 15:10:00,42.18,42.33,42.17,42.3,61900.0,21.9127,21.9906,21.9075,21.975,61900.0
2008-05-07 15:20:00,42.31,42.36,42.09,42.1,143200.0,21.9802,22.0062,21.866,21.8711,143200.0
2008-05-07 15:30:00,42.1,42.2,41.99,42.06,357200.0,21.8711,21.9231,21.814,21.8504,357200.0
2008-05-07 15:40:00,42.07,42.15,41.97,42.0,117400.0,21.8556,21.8971,21.8036,21.8192,117400.0
2008-05-07 15:50:00,42.0,42.01,41.76,41.94,226600.0,21.8192,21.8244,21.6945,21.788,226600.0
2008-05-08 09:30:00,42.22,42.35,41.94,42.31,94800.0,21.9335,22.001,21.788,21.9802,94800.0
2008-05-08 09:40:00,42.3,42.34,42.02,42.02,46300.0,21.975,21.9958,21.8296,21.8296,46300.0
2008-05-08 09:50:00,42.05,42.33,42.01,42.17,37400.0,21.8452,21.9906,21.8244,21.9075,37400.0
2008-05-08 10:00:00,42.18,42.2,41.92,42.01,66300.0,21.9127,21.9231,21.7776,21.8244,66300.0
2008-05-08 10:10:00,42.0,42.07,41.8,41.85,43700.0,21.8192,21.8556,21.7153,21.7413,43700.0
2008-05-08 10:20:00,41.86,41.98,41.84,41.92,69100.0,21.7465,21.8088,21.7361,21.7776,69100.0
2008-05-08 10:30:00,41.92,42.09,41.79,41.79,57600.0,21.7776,21.866,21.7101,21.7101,57600.0
2008-05-08 10:40:00,41.81,41.96,41.8,41.93,27700.0,21.7205,21.7984,21.7153,21.7828,27700.0
2008-05-08 10:50:00,41.94,42.03,41.93,42.01,30500.0,21.788,21.8348,21.7828,21.8244,30500.0
2008-05-08 11:00:00,42.0,42.17,41.99,42.16,37400.0,21.8192,21.9075,21.814,21.9023,37400.0
2008-05-08 11:10:00,42.16,42.25,42.15,42.2,31700.0,21.9023,21.9491,21.8971,21.9231,31700.0
2008-05-08 11:20:00,42.2,42.48,42.2,42.32,52400.0,21.9231,22.0686,21.9231,21.9854,52400.0
2008-05-08 11:30:00,42.3,42.4,42.28,42.37,44300.0,21.975,22.027,21.9647,22.0114,44300.0
2008-05-08 11:40:00,42.37,42.41,42.35,42.36,22000.0,22.0114,22.0322,22.001,22.0062,22000.0
2008-05-08 11:50:00,42.36,42.44,42.33,42.41,69800.0,22.0062,22.0478,21.9906,22.0322,69800.0
2008-05-08 12:00:00,42.41,42.42,42.39,42.41,29300.0,22.0322,22.0374,22.0218,22.0322,29300.0
2008-05-08 12:10:00,42.4,42.41,42.31,42.32,44400.0,22.027,22.0322,21.9802,21.9854,44400.0
2008-05-08 12:20:00,42.31,42.32,42.23,42.29,37700.0,21.9802,21.9854,21.9387,21.9699,37700.0
2008-05-08 12:30:00,42.29,42.37,42.28,42.35,38800.0,21.9699,22.0114,21.9647,22.001,38800.0
2008-05-08 12:40:00,42.35,42.36,42.32,42.33,23900.0,22.001,22.0062,21.9854,21.9906,23900.0
2008-05-08 12:50:00,42.33,42.39,42.32,42.36,31000.0,21.9906,22.0218,21.9854,22.0062,31000.0
2008-05-08 13:00:00,42.36,42.43,42.36,42.42,14200.0,22.0062,22.0426,22.0062,22.0374,14200.0
2008-05-08 13:10:00,42.42,42.43,42.34,42.35,43900.0,22.0374,22.0426,21.9958,22.001,43900.0
2008-05-08 13:20:00,42.36,42.61,42.35,42.61,157600.0,22.0062,22.1361,22.001,22.1361,157600.0
2008-05-08 13:30:00,42.61,42.63,42.47,42.47,23200.0,22.1361,22.1465,22.0634,22.0634,23200.0
2008-05-08 13:40:00,42.47,42.5,42.45,42.48,79300.0,22.0634,22.0789,22.053,22.0686,79300.0
2008-05-08 13:50:00,42.46,42.56,42.46,42.5,53100.0,22.0582,22.1101,22.0582,22.0789,53100.0
2008-05-08 14:00:00,42.51,42.54,42.35,42.36,51500.0,22.0841,22.0997,22.001,22.0062,51500.0
2008-05-08 14:10:00,42.36,42.39,42.25,42.26,72100.0,22.0062,22.0218,21.9491,21.9543,72100.0
2008-05-08 14:20:00,42.26,42.27,42.23,42.24,57600.0,21.9543,21.9595,21.9387,21.9439,57600.0
2008-05-08 14:30:00,42.24,42.37,42.23,42.33,40700.0,21.9439,22.0114,21.9387,21.9906,40700.0
2008-05-08 14:40:00,42.32,42.32,42.17,42.18,62500.0,21.9854,21.9854,21.9075,21.9127,62500.0
2008-05-08 14:50:00,42.17,42.19,42.08,42.1,69400.0,21.9075,21.9179,21.8608,21.8711,69400.0
2008-05-08 15:00:00,42.1,42.24,42.09,42.22,58000.0,21.8711,21.9439,21.866,21.9335,58000.0
2008-05-08 15:10:00,42.22,42.23,42.1,42.12,88500.0,21.9335,21.9387,21.8711,21.8815,88500.0
2008-05-08 15:20:00,42.12,42.19,42.09,42.16,64800.0,21.8815,21.9179,21.866,21.9023,64800.0
2008-05-08 15:30:00,42.15,42.25,42.15,42.24,56000.0,21.8971,21.9491,21.8971,21.9439,56000.0
2008-05-08 15:40:00,42.24,42.34,42.16,42.29,133700.0,21.9439,21.9958,21.9023,21.9699,133700.0
2008-05-08 15:50:00,42.29,42.32,42.22,42.26,93700.0,21.9699,21.9854,21.9335,21.9543,93700.0
2008-05-09 09:30:00,42.11,42.14,41.9,41.93,116200.0,21.8763,21.8919,21.7672,21.7828,116200.0
2008-05-09 09:40:00,41.93,42.07,41.9,42.05,142300.0,21.7828,21.8556,21.7672,21.8452,142300.0
2008-05-09 09:50:00,42.03,42.11,41.95,41.98,84700.0,21.8348,21.8763,21.7932,21.8088,84700.0
2008-05-09 10:00:00,41.99,42.13,41.77,41.97,56800.0,21.814,21.8867,21.6997,21.8036,56800.0
2008-05-09 10:10:00,41.97,42.03,41.96,42.0,53500.0,21.8036,21.8348,21.7984,21.8192,53500.0
2008-05-09 10:20:00,42.0,42.05,41.91,42.0,56600.0,21.8192,21.8452,21.7724,21.8192,56600.0
2008-05-09 10:30:00,42.0,42.03,41.8,41.89,69900.0,21.8192,21.8348,21.7153,21.7621,69900.0
2008-05-09 10:40:00,41.88,41.89,41.81,41.86,37000.0,21.7569,21.7621,21.7205,21.7465,37000.0
2008-05-09 10:50:00,41.85,41.9,41.82,41.85,24400.0,21.7413,21.7672,21.7257,21.7413,24400.0
2008-05-09 11:00:00,41.85,41.95,41.83,41.94,37600.0,21.7413,21.7932,21.7309,21.788,37600.0
2008-05-09 11:10:00,41.94,42.14,41.91,42.12,106800.0,21.788,21.8919,21.7724,21.8815,106800.0
2008-05-09 11:20:00,42.11,42.19,41.99,41.99,99200.0,21.8763,21.9179,21.814,21.814,99200.0
2008-05-09 11:30:00,41.99,41.99,41.86,41.89,39500.0,21.814,21.814,21.7465,21.7621,39500.0
2008-05-09 11:40:00,41.9,42.02,41.9,42.0,60400.0,21.7672,21.8296,21.7672,21.8192,60400.0
2008-05-09 11:50:00,41.99,42.07,41.95,42.03,65700.0,21.814,21.8556,21.7932,21.8348,65700.0
2008-05-09 12:00:00,42.02,42.07,41.93,41.95,18700.0,21.8296,21.8556,21.7828,21.7932,18700.0
2008-05-09 12:10:00,41.94,42.03,41.94,42.0,29800.0,21.788,21.8348,21.788,21.8192,29800.0
2008-05-09 12:20:00,42.0,42.03,41.97,42.01,21700.0,21.8192,21.8348,21.8036,21.8244,21700.0
2008-05-09 12:30:00,42.01,42.03,41.98,42.01,23700.0,21.8244,21.8348,21.8088,21.8244,23700.0
2008-05-09 12:40:00,42.0,42.03,42.0,42.0,12200.0,21.8192,21.8348,21.8192,21.8192,12200.0
2008-05-09 12:50:00,42.01,42.04,42.0,42.01,20200.0,21.8244,21.84,21.8192,21.8244,20200.0
2008-05-09 13:00:00,42.01,42.05,41.98,41.98,26600.0,21.8244,21.8452,21.8088,21.8088,26600.0
2008-05-09 13:10:00,41.99,42.0,41.93,41.98,24400.0,21.814,21.8192,21.7828,21.8088,24400.0
2008-05-09 13:20:00,41.97,42.03,41.97,42.03,15700.0,21.8036,21.8348,21.8036,21.8348,15700.0
2008-05-09 13:30:00,42.03,42.04,41.99,42.03,21800.0,21.8348,21.84,21.814,21.8348,21800.0
2008-05-09 13:40:00,42.03,42.16,42.03,42.16,25300.0,21.8348,21.9023,21.8348,21.9023,25300.0
2008-05-09 13:50:00,42.14,42.23,42.14,42.2,28800.0,21.8919,21.9387,21.8919,21.9231,28800.0
2008-05-09 14:00:00,42.2,42.27,42.18,42.27,35600.0,21.9231,21.9595,21.9127,21.9595,35600.0
2008-05-09 14:10:00,42.28,42.28,42.25,42.26,35000.0,21.9647,21.9647,21.9491,21.9543,35000.0
2008-05-09 14:20:00,42.25,42.29,42.23,42.23,46500.0,21.9491,21.9699,21.9387,21.9387,46500.0
2008-05-09 14:30:00,42.23,42.28,42.23,42.27,43600.0,21.9387,21.9647,21.9387,21.9595,43600.0
2008-05-09 14:40:00,42.27,42.3,42.27,42.27,42200.0,21.9595,21.975,21.9595,21.9595,42200.0
2008-05-09 14:50:00,42.27,42.29,42.25,42.27,49000.0,21.9595,21.9699,21.9491,21.9595,49000.0
2008-05-09 15:00:00,42.27,42.32,42.26,42.31,47600.0,21.9595,21.9854,21.9543,21.9802,47600.0
2008-05-09 15:10:00,42.3,42.32,42.3,42.31,30200.0,21.975,21.9854,21.975,21.9802,30200.0
2008-05-09 15:20:00,42.31,42.36,42.29,42.36,87300.0,21.9802,22.0062,21.9699,22.0062,87300.0
2008-05-09 15:30:00,42.35,42.37,42.32,42.37,59100.0,22.001,22.0114,21.9854,22.0114,59100.0
2008-05-09 15:40:00,42.37,42.39,42.16,42.17,86400.0,22.0114,22.0218,21.9023,21.9075,86400.0
2008-05-09 15:50:00,42.16,42.27,42.12,42.2,128600.0,21.9023,21.9595,21.8815,21.9231,128600.0
2008-05-12 09:30:00,42.25,42.47,42.21,42.39,32500.0,21.9491,22.0634,21.9283,22.0218,32500.0
2008-05-12 09:40:00,42.37,42.46,42.17,42.32,29900.0,22.0114,22.0582,21.9075,21.9854,29900.0
2008-05-12 09:50:00,42.32,42.32,41.93,41.96,26000.0,21.9854,21.9854,21.7828,21.7984,26000.0
2008-05-12 10:00:00,41.94,42.1,41.9,42.09,21000.0,21.788,21.8711,21.7672,21.866,21000.0
2008-05-12 10:10:00,42.07,42.1,42.02,42.04,33400.0,21.8556,21.8711,21.8296,21.84,33400.0
2008-05-12 10:20:00,42.02,42.12,42.02,42.09,25200.0,21.8296,21.8815,21.8296,21.866,25200.0
2008-05-12 10:30:00,42.09,42.21,42.07,42.14,21700.0,21.866,21.9283,21.8556,21.8919,21700.0
2008-05-12 10:40:00,42.13,42.21,42.05,42.19,49100.0,21.8867,21.9283,21.8452,21.9179,49100.0
2008-05-12 10:50:00,42.19,42.22,42.14,42.15,14100.0,21.9179,21.9335,21.8919,21.8971,14100.0
2008-05-12 11:00:00,42.17,42.31,42.16,42.22,22600.0,21.9075,21.9802,21.9023,21.9335,22600.0
2008-05-12 11:10:00,42.24,42.26,42.14,42.17,21400.0,21.9439,21.9543,21.8919,21.9075,21400.0
2008-05-12 11:20:00,42.17,42.26,42.17,42.23,26000.0,21.9075,21.9543,21.9075,21.9387,26000.0
2008-05-12 11:30:00,42.23,42.23,42.18,42.21,28400.0,21.9387,21.9387,21.9127,21.9283,28400.0
2008-05-12 11:40:00,42.21,42.21,42.07,42.07,22200.0,21.9283,21.9283,21.8556,21.8556,22200.0
2008-05-12 11:50:00,42.09,42.09,42.0,42.06,37900.0,21.866,21.866,21.8192,21.8504,37900.0
2008-05-12 12:00:00,42.08,42.21,42.06,42.2,30700.0,21.8608,21.9283,21.8504,21.9231,30700.0
2008-05-12 12:10:00,42.19,42.21,42.11,42.12,30000.0,21.9179,21.9283,21.8763,21.8815,30000.0
2008-05-12 12:20:00,42.12,42.15,42.09,42.13,28400.0,21.8815,21.8971,21.866,21.8867,28400.0
2008-05-12 12:30:00,42.11,42.14,42.09,42.1,21800.0,21.8763,21.8919,21.866,21.8711,21800.0
2008-05-12 12:40:00,42.09,42.17,42.08,42.15,43400.0,21.866,21.9075,21.8608,21.8971,43400.0
2008-05-12 12:50:00,42.15,42.15,42.05,42.06,41500.0,21.8971,21.8971,21.8452,21.8504,41500.0
2008-05-12 13:00:00,42.06,42.1,42.06,42.08,18600.0,21.8504,21.8711,21.8504,21.8608,18600.0
2008-05-12 13:10:00,42.09,42.09,42.04,42.04,23000.0,21.866,21.866,21.84,21.84,23000.0
2008-05-12 13:20:00,42.04,42.1,42.03,42.09,33000.0,21.84,21.8711,21.8348,21.866,33000.0
2008-05-12 13:30:00,42.1,42.13,42.05,42.1,28600.0,21.8711,21.8867,21.8452,21.8711,28600.0
2008-05-12 13:40:00,42.11,42.14,42.1,42.13,16800.0,21.8763,21.8919,21.8711,21.8867,16800.0
2008-05-12 13:50:00,42.14,42.15,42.08,42.14,22300.0,21.8919,21.8971,21.8608,21.8919,22300.0
2008-05-12 14:00:00,42.14,42.14,42.11,42.13,22500.0,21.8919,21.8919,21.8763,21.8867,22500.0
2008-05-12 14:10:00,42.13,42.17,42.13,42.15,23600.0,21.8867,21.9075,21.8867,21.8971,23600.0
2008-05-12 14:20:00,42.15,42.22,42.15,42.19,52400.0,21.8971,21.9335,21.8971,21.9179,52400.0
2008-05-12 14:30:00,42.18,42.25,42.16,42.21,46600.0,21.9127,21.9491,21.9023,21.9283,46600.0
2008-05-12 14:40:00,42.21,42.22,42.18,42.19,44400.0,21.9283,21.9335,21.9127,21.9179,44400.0
2008-05-12 14:50:00,42.19,42.23,42.14,42.15,30200.0,21.9179,21.9387,21.8919,21.8971,30200.0
2008-05-12 15:00:00,42.15,42.17,42.1,42.12,60000.0,21.8971,21.9075,21.8711,21.8815,60000.0
2008-05-12 15:10:00,42.12,42.14,42.06,42.07,60900.0,21.8815,21.8919,21.8504,21.8556,60900.0
2008-05-12 15:20:00,42.07,42.21,42.07,42.16,75000.0,21.8556,21.9283,21.8556,21.9023,75000.0
2008-05-12 15:30:00,42.16,42.18,42.14,42.15,69500.0,21.9023,21.9127,21.8919,21.8971,69500.0
2008-05-12 15:40:00,42.16,42.18,42.13,42.16,84400.0,21.9023,21.9127,21.8867,21.9023,84400.0
2008-05-12 15:50:00,42.16,42.26,42.15,42.23,145500.0,21.9023,21.9543,21.8971,21.9387,145500.0
2008-05-13 09:30:00,42.25,42.75,42.08,42.14,99900.0,21.9491,22.2088,21.8608,21.8919,99900.0
2008-05-13 09:40:00,42.1,42.14,41.88,41.89,59100.0,21.8711,21.8919,21.7569,21.7621,59100.0
2008-05-13 09:50:00,41.9,41.98,41.81,41.93,46800.0,21.7672,21.8088,21.7205,21.7828,46800.0
2008-05-13 10:00:00,41.92,42.01,41.8,41.85,60600.0,21.7776,21.8244,21.7153,21.7413,60600.0
2008-05-13 10:10:00,41.85,41.86,41.7,41.77,42500.0,21.7413,21.7465,21.6633,21.6997,42500.0
2008-05-13 10:20:00,41.78,41.83,41.71,41.73,31800.0,21.7049,21.7309,21.6685,21.6789,31800.0
2008-05-13 10:30:00,41.72,41.77,41.7,41.73,33800.0,21.6737,21.6997,21.6633,21.6789,33800.0
2008-05-13 10:40:00,41.73,41.74,41.63,41.65,45700.0,21.6789,21.6841,21.627,21.6374,45700.0
2008-05-13 10:50:00,41.65,41.76,41.61,41.75,50700.0,21.6374,21.6945,21.6166,21.6893,50700.0
2008-05-13 11:00:00,41.75,41.77,41.74,41.76,36000.0,21.6893,21.6997,21.6841,21.6945,36000.0
2008-05-13 11:10:00,41.76,41.76,41.64,41.66,49400.0,21.6945,21.6945,21.6322,21.6426,49400.0
2008-05-13 11:20:00,41.65,41.71,41.64,41.67,20100.0,21.6374,21.6685,21.6322,21.6478,20100.0
2008-05-13 11:30:00,41.66,41.7,41.6,41.6,25400.0,21.6426,21.6633,21.6114,21.6114,25400.0
2008-05-13 11:40:00,41.59,41.7,41.58,41.65,19300.0,21.6062,21.6633,21.601,21.6374,19300.0
2008-05-13 11:50:00,41.65,41.7,41.58,41.7,24100.0,21.6374,21.6633,21.601,21.6633,24100.0
2008-05-13 12:00:00,41.72,41.81,41.72,41.79,39400.0,21.6737,21.7205,21.6737,21.7101,39400.0
2008-05-13 12:10:00,41.78,41.88,41.76,41.88,49500.0,21.7049,21.7569,21.6945,21.7569,49500.0
2008-05-13 12:20:00,41.88,41.88,41.85,41.86,27800.0,21.7569,21.7569,21.7413,21.7465,27800.0
2008-05-13 12:30:00,41.85,41.87,41.85,41.85,26900.0,21.7413,21.7517,21.7413,21.7413,26900.0
2008-05-13 12:40:00,41.85,41.86,41.78,41.81,34200.0,21.7413,21.7465,21.7049,21.7205,34200.0
2008-05-13 12:50:00,41.81,41.85,41.73,41.82,31000.0,21.7205,21.7413,21.6789,21.7257,31000.0
2008-05-13 13:00:00,41.81,41.85,41.76,41.82,39000.0,21.7205,21.7413,21.6945,21.7257,39000.0
2008-05-13 13:10:00,41.83,41.83,41.76,41.78,20200.0,21.7309,21.7309,21.6945,21.7049,20200.0
2008-05-13 13:20:00,41.78,41.87,41.77,41.86,27000.0,21.7049,21.7517,21.6997,21.7465,27000.0
2008-05-13 13:30:00,41.85,41.88,41.82,41.86,32700.0,21.7413,21.7569,21.7257,21.7465,32700.0
2008-05-13 13:40:00,41.86,41.87,41.82,41.83,78400.0,21.7465,21.7517,21.7257,21.7309,78400.0
2008-05-13 13:50:00,41.83,41.86,41.8,41.84,13500.0,21.7309,21.7465,21.7153,21.7361,13500.0
2008-05-13 14:00:00,41.83,41.92,41.83,41.92,27400.0,21.7309,21.7776,21.7309,21.7776,27400.0
2008-05-13 14:10:00,41.92,41.92,41.8,41.85,25200.0,21.7776,21.7776,21.7153,21.7413,25200.0
2008-05-13 14:20:00,41.85,41.93,41.84,41.87,37300.0,21.7413,21.7828,21.7361,21.7517,37300.0
2008-05-13 14:30:00,41.87,41.89,41.83,41.84,27300.0,21.7517,21.7621,21.7309,21.7361,27300.0
2008-05-13 14:40:00,41.84,41.85,41.79,41.79,26500.0,21.7361,21.7413,21.7101,21.7101,26500.0
2008-05-13 14:50:00,41.78,41.87,41.77,41.85,27600.0,21.7049,21.7517,21.6997,21.7413,27600.0
2008-05-13 15:00:00,41.85,41.87,41.85,41.85,44300.0,21.7413,21.7517,21.7413,21.7413,44300.0
2008-05-13 15:10:00,41.87,41.88,41.8,41.81,30500.0,21.7517,21.7569,21.7153,21.7205,30500.0
2008-05-13 15:20:00,41.81,41.83,41.74,41.83,44000.0,21.7205,21.7309,21.6841,21.7309,44000.0
2008-05-13 15:30:00,41.82,41.84,41.78,41.8,41600.0,21.7257,21.7361,21.7049,21.7153,41600.0
2008-05-13 15:40:00,41.8,41.82,41.75,41.81,42800.0,21.7153,21.7257,21.6893,21.7205,42800.0
2008-05-13 15:50:00,41.82,41.93,41.81,41.87,66600.0,21.7257,21.7828,21.7205,21.7517,66600.0
2008-05-14 09:30:00,41.95,42.22,41.89,42.0,54400.0,21.7932,21.9335,21.7621,21.8192,54400.0
2008-05-14 09:40:00,41.92,42.04,41.74,41.92,55000.0,21.7776,21.84,21.6841,21.7776,55000.0
2008-05-14 09:50:00,41.94,41.97,41.74,41.76,44200.0,21.788,21.8036,21.6841,21.6945,44200.0
2008-05-14 10:00:00,41.76,41.81,41.71,41.75,61800.0,21.6945,21.7205,21.6685,21.6893,61800.0
2008-05-14 10:10:00,41.75,41.87,41.75,41.8,80100.0,21.6893,21.7517,21.6893,21.7153,80100.0
2008-05-14 10:20:00,41.8,41.82,41.7,41.7,52800.0,21.7153,21.7257,21.6633,21.6633,52800.0
2008-05-14 10:30:00,41.7,41.7,41.61,41.61,61100.0,21.6633,21.6633,21.6166,21.6166,61100.0
2008-05-14 10:40:00,41.62,41.65,41.59,41.65,32500.0,21.6218,21.6374,21.6062,21.6374,32500.0
2008-05-14 10:50:00,41.65,41.66,41.49,41.5,43300.0,21.6374,21.6426,21.5542,21.5594,43300.0
2008-05-14 11:00:00,41.48,41.57,41.48,41.56,20000.0,21.5491,21.5958,21.5491,21.5906,20000.0
2008-05-14 11:10:00,41.56,41.68,41.48,41.67,33300.0,21.5906,21.653,21.5491,21.6478,33300.0
2008-05-14 11:20:00,41.67,41.72,41.66,41.67,13600.0,21.6478,21.6737,21.6426,21.6478,13600.0
2008-05-14 11:30:00,41.69,41.74,41.69,41.71,8500.0,21.6581,21.6841,21.6581,21.6685,8500.0
2008-05-14 11:40:00,41.7,41.71,41.69,41.69,8600.0,21.6633,21.6685,21.6581,21.6581,8600.0
2008-05-14 11:50:00,41.69,41.7,41.62,41.62,29500.0,21.6581,21.6633,21.6218,21.6218,29500.0
2008-05-14 12:00:00,41.62,41.84,41.56,41.58,54300.0,21.6218,21.7361,21.5906,21.601,54300.0
2008-05-14 12:10:00,41.58,41.64,41.58,41.61,15400.0,21.601,21.6322,21.601,21.6166,15400.0
2008-05-14 12:20:00,41.6,41.71,41.6,41.67,29300.0,21.6114,21.6685,21.6114,21.6478,29300.0
2008-05-14 12:30:00,41.66,41.66,41.62,41.63,13600.0,21.6426,21.6426,21.6218,21.627,13600.0
2008-05-14 12:40:00,41.63,41.65,41.62,41.64,45800.0,21.627,21.6374,21.6218,21.6322,45800.0
2008-05-14 12:50:00,41.64,41.68,41.61,41.68,12600.0,21.6322,21.653,21.6166,21.653,12600.0
2008-05-14 13:00:00,41.68,41.74,41.66,41.73,13800.0,21.653,21.6841,21.6426,21.6789,13800.0
2008-05-14 13:10:00,41.73,41.84,41.72,41.84,39300.0,21.6789,21.7361,21.6737,21.7361,39300.0
2008-05-14 13:20:00,41.83,41.85,41.83,41.85,20800.0,21.7309,21.7413,21.7309,21.7413,20800.0
2008-05-14 13:30:00,41.85,41.87,41.84,41.84,40800.0,21.7413,21.7517,21.7361,21.7361,40800.0
2008-05-14 13:40:00,41.85,41.86,41.84,41.85,26100.0,21.7413,21.7465,21.7361,21.7413,26100.0
2008-05-14 13:50:00,41.85,41.89,41.84,41.88,24300.0,21.7413,21.7621,21.7361,21.7569,24300.0
2008-05-14 14:00:00,41.89,41.89,41.84,41.86,31200.0,21.7621,21.7621,21.7361,21.7465,31200.0
2008-05-14 14:10:00,41.85,41.91,41.84,41.9,27500.0,21.7413,21.7724,21.7361,21.7672,27500.0
2008-05-14 14:20:00,41.9,41.93,41.9,41.92,36400.0,21.7672,21.7828,21.7672,21.7776,36400.0
2008-05-14 14:30:00,41.92,41.95,41.91,41.94,36000.0,21.7776,21.7932,21.7724,21.788,36000.0
2008-05-14 14:40:00,41.94,41.99,41.93,41.98,28100.0,21.788,21.814,21.7828,21.8088,28100.0
2008-05-14 14:50:00,41.97,41.97,41.93,41.96,34300.0,21.8036,21.8036,21.7828,21.7984,34300.0
2008-05-14 15:00:00,41.96,41.99,41.95,41.97,71100.0,21.7984,21.814,21.7932,21.8036,71100.0
2008-05-14 15:10:00,41.97,42.11,41.96,42.09,80200.0,21.8036,21.8763,21.7984,21.866,80200.0
2008-05-14 15:20:00,42.08,42.09,41.99,42.07,78100.0,21.8608,21.866,21.814,21.8556,78100.0
2008-05-14 15:30:00,42.08,42.09,42.02,42.08,72900.0,21.8608,21.866,21.8296,21.8608,72900.0
2008-05-14 15:40:00,42.08,42.1,41.96,42.06,88000.0,21.8608,21.8711,21.7984,21.8504,88000.0
2008-05-14 15:50:00,42.06,42.1,41.93,42.1,163000.0,21.8504,21.8711,21.7828,21.8711,163000.0
2008-05-15 09:30:00,42.15,42.15,41.62,41.66,45600.0,21.8971,21.8971,21.6218,21.6426,45600.0
2008-05-15 09:40:00,41.64,41.7,41.6,41.67,31600.0,21.6322,21.6633,21.6114,21.6478,31600.0
2008-05-15 09:50:00,41.67,41.8,41.67,41.74,42800.0,21.6478,21.7153,21.6478,21.6841,42800.0
2008-05-15 10:00:00,41.75,41.81,41.65,41.68,39300.0,21.6893,21.7205,21.6374,21.653,39300.0
2008-05-15 10:10:00,41.7,41.71,41.6,41.68,37500.0,21.6633,21.6685,21.6114,21.653,37500.0
2008-05-15 10:20:00,41.68,41.74,41.6,41.61,37200.0,21.653,21.6841,21.6114,21.6166,37200.0
2008-05-15 10:30:00,41.61,41.69,41.52,41.54,37500.0,21.6166,21.6581,21.5698,21.5802,37500.0
2008-05-15 10:40:00,41.52,41.7,41.49,41.62,85500.0,21.5698,21.6633,21.5542,21.6218,85500.0
2008-05-15 10:50:00,41.63,41.67,41.61,41.67,29100.0,21.627,21.6478,21.6166,21.6478,29100.0
2008-05-15 11:00:00,41.68,41.8,41.67,41.77,18600.0,21.653,21.7153,21.6478,21.6997,18600.0
2008-05-15 11:10:00,41.75,41.75,41.66,41.68,44800.0,21.6893,21.6893,21.6426,21.653,44800.0
2008-05-15 11:20:00,41.67,41.73,41.61,41.61,17700.0,21.6478,21.6789,21.6166,21.6166,17700.0
2008-05-15 11:30:00,41.62,41.82,41.6,41.79,74700.0,21.6218,21.7257,21.6114,21.7101,74700.0
2008-05-15 11:40:00,41.8,41.85,41.79,41.81,59500.0,21.7153,21.7413,21.7101,21.7205,59500.0
2008-05-15 11:50:00,41.79,41.9,41.76,41.9,30100.0,21.7101,21.7672,21.6945,21.7672,30100.0
2008-05-15 12:00:00,41.9,42.0,41.83,42.0,33200.0,21.7672,21.8192,21.7309,21.8192,33200.0
2008-05-15 12:10:00,41.99,42.08,41.99,42.04,31100.0,21.814,21.8608,21.814,21.84,31100.0
2008-05-15 12:20:00,42.04,42.16,42.04,42.15,56800.0,21.84,21.9023,21.84,21.8971,56800.0
2008-05-15 12:30:00,42.15,42.25,42.15,42.24,55500.0,21.8971,21.9491,21.8971,21.9439,55500.0
2008-05-15 12:40:00,42.24,42.24,42.13,42.2,34700.0,21.9439,21.9439,21.8867,21.9231,34700.0
2008-05-15 12:50:00,42.18,42.26,42.18,42.26,42800.0,21.9127,21.9543,21.9127,21.9543,42800.0
2008-05-15 13:00:00,42.25,42.33,42.16,42.16,49900.0,21.9491,21.9906,21.9023,21.9023,49900.0
2008-05-15 13:10:00,42.16,42.18,42.14,42.15,30400.0,21.9023,21.9127,21.8919,21.8971,30400.0
2008-05-15 13:20:00,42.15,42.2,42.11,42.17,21100.0,21.8971,21.9231,21.8763,21.9075,21100.0
2008-05-15 13:30:00,42.19,42.2,42.0,42.04,67800.0,21.9179,21.9231,21.8192,21.84,67800.0
2008-05-15 13:40:00,42.05,42.08,41.97,42.06,29200.0,21.8452,21.8608,21.8036,21.8504,29200.0
2008-05-15 13:50:00,42.06,42.07,42.02,42.05,48200.0,21.8504,21.8556,21.8296,21.8452,48200.0
2008-05-15 14:00:00,42.05,42.07,41.84,41.88,139000.0,21.8452,21.8556,21.7361,21.7569,139000.0
2008-05-15 14:10:00,41.89,41.95,41.88,41.9,108800.0,21.7621,21.7932,21.7569,21.7672,108800.0
2008-05-15 14:20:00,41.91,41.96,41.85,41.89,45100.0,21.7724,21.7984,21.7413,21.7621,45100.0
2008-05-15 14:30:00,41.89,42.05,41.88,42.05,29600.0,21.7621,21.8452,21.7569,21.8452,29600.0
2008-05-15 14:40:00,42.04,42.06,42.01,42.03,23800.0,21.84,21.8504,21.8244,21.8348,23800.0
2008-05-15 14:50:00,42.04,42.1,41.99,42.05,40900.0,21.84,21.8711,21.814,21.8452,40900.0
2008-05-15 15:00:00,42.06,42.1,41.95,42.07,55900.0,21.8504,21.8711,21.7932,21.8556,55900.0
2008-05-15 15:10:00,42.07,42.07,41.97,42.0,21700.0,21.8556,21.8556,21.8036,21.8192,21700.0
2008-05-15 15:20:00,42.0,42.02,41.94,42.02,26400.0,21.8192,21.8296,21.788,21.8296,26400.0
2008-05-15 15:30:00,41.99,42.07,41.96,42.04,37300.0,21.814,21.8556,21.7984,21.84,37300.0
2008-05-15 15:40:00,42.04,42.19,42.04,42.18,106700.0,21.84,21.9179,21.84,21.9127,106700.0
2008-05-15 15:50:00,42.18,42.21,42.06,42.18,98800.0,21.9127,21.9283,21.8504,21.9127,98800.0
2008-05-16 09:30:00,42.15,42.21,42.01,42.01,324600.0,21.8971,21.9283,21.8244,21.8244,324600.0
2008-05-16 09:40:00,42.0,42.19,41.99,42.17,45500.0,21.8192,21.9179,21.814,21.9075,45500.0
2008-05-16 09:50:00,42.19,42.37,42.16,42.35,35100.0,21.9179,22.0114,21.9023,22.001,35100.0
2008-05-16 10:00:00,42.35,42.47,42.26,42.32,30000.0,22.001,22.0634,21.9543,21.9854,30000.0
2008-05-16 10:10:00,42.3,42.52,42.3,42.47,40800.0,21.975,22.0893,21.975,22.0634,40800.0
2008-05-16 10:20:00,42.46,42.52,42.13,42.52,59000.0,22.0582,22.0893,21.8867,22.0893,59000.0
2008-05-16 10:30:00,42.54,42.54,42.43,42.5,21500.0,22.0997,22.0997,22.0426,22.0789,21500.0
2008-05-16 10:40:00,42.5,42.55,42.46,42.52,20300.0,22.0789,22.1049,22.0582,22.0893,20300.0
2008-05-16 10:50:00,42.5,42.55,42.48,42.52,25400.0,22.0789,22.1049,22.0686,22.0893,25400.0
2008-05-16 11:00:00,42.52,42.52,42.4,42.47,29100.0,22.0893,22.0893,22.027,22.0634,29100.0
2008-05-16 11:10:00,42.49,42.51,42.41,42.48,28100.0,22.0738,22.0841,22.0322,22.0686,28100.0
2008-05-16 11:20:00,42.47,42.61,42.44,42.6,35300.0,22.0634,22.1361,22.0478,22.1309,35300.0
2008-05-16 11:30:00,42.61,42.62,42.59,42.6,39800.0,22.1361,22.1413,22.1257,22.1309,39800.0
2008-05-16 11:40:00,42.6,42.62,42.6,42.6,30700.0,22.1309,22.1413,22.1309,22.1309,30700.0
2008-05-16 11:50:00,42.6,42.64,42.58,42.62,25700.0,22.1309,22.1517,22.1205,22.1413,25700.0
2008-05-16 12:00:00,42.6,42.62,42.58,42.61,19100.0,22.1309,22.1413,22.1205,22.1361,19100.0
2008-05-16 12:10:00,42.61,42.68,42.61,42.64,22500.0,22.1361,22.1725,22.1361,22.1517,22500.0
2008-05-16 12:20:00,42.63,42.63,42.55,42.56,44300.0,22.1465,22.1465,22.1049,22.1101,44300.0
2008-05-16 12:30:00,42.56,42.56,42.5,42.5,19900.0,22.1101,22.1101,22.0789,22.0789,19900.0
2008-05-16 12:40:00,42.5,42.53,42.5,42.52,19300.0,22.0789,22.0945,22.0789,22.0893,19300.0
2008-05-16 12:50:00,42.51,42.51,42.5,42.5,12600.0,22.0841,22.0841,22.0789,22.0789,12600.0
2008-05-16 13:00:00,42.51,42.56,42.5,42.55,20600.0,22.0841,22.1101,22.0789,22.1049,20600.0
2008-05-16 13:10:00,42.55,42.57,42.53,42.55,29000.0,22.1049,22.1153,22.0945,22.1049,29000.0
2008-05-16 13:20:00,42.53,42.66,42.53,42.65,33200.0,22.0945,22.1621,22.0945,22.1569,33200.0
2008-05-16 13:30:00,42.64,42.64,42.54,42.55,47500.0,22.1517,22.1517,22.0997,22.1049,47500.0
2008-05-16 13:40:00,42.54,42.57,42.53,42.56,26100.0,22.0997,22.1153,22.0945,22.1101,26100.0
2008-05-16 13:50:00,42.57,42.61,42.54,42.55,29800.0,22.1153,22.1361,22.0997,22.1049,29800.0
2008-05-16 14:00:00,42.55,42.55,42.47,42.51,38600.0,22.1049,22.1049,22.0634,22.0841,38600.0
2008-05-16 14:10:00,42.51,42.54,42.5,42.51,15200.0,22.0841,22.0997,22.0789,22.0841,15200.0
2008-05-16 14:20:00,42.51,42.54,42.5,42.54,22100.0,22.0841,22.0997,22.0789,22.0997,22100.0
2008-05-16 14:30:00,42.53,42.53,42.48,42.52,30400.0,22.0945,22.0945,22.0686,22.0893,30400.0
2008-05-16 14:40:00,42.52,42.57,42.5,42.53,22400.0,22.0893,22.1153,22.0789,22.0945,22400.0
2008-05-16 14:50:00,42.53,42.6,42.53,42.58,39200.0,22.0945,22.1309,22.0945,22.1205,39200.0
2008-05-16 15:00:00,42.57,42.6,42.51,42.57,58300.0,22.1153,22.1309,22.0841,22.1153,58300.0
2008-05-16 15:10:00,42.57,42.6,42.52,42.55,35000.0,22.1153,22.1309,22.0893,22.1049,35000.0
2008-05-16 15:20:00,42.55,42.57,42.48,42.49,33300.0,22.1049,22.1153,22.0686,22.0738,33300.0
2008-05-16 15:30:00,42.5,42.54,42.48,42.53,38100.0,22.0789,22.0997,22.0686,22.0945,38100.0
2008-05-16 15:40:00,42.54,42.55,42.49,42.54,47200.0,22.0997,22.1049,22.0738,22.0997,47200.0
2008-05-16 15:50:00,42.54,42.6,42.5,42.5,134400.0,22.0997,22.1309,22.0789,22.0789,134400.0
2008-05-19 09:30:00,42.49,42.71,42.49,42.69,21200.0,22.0738,22.188,22.0738,22.1777,21200.0
2008-05-19 09:40:00,42.71,42.92,42.7,42.85,35700.0,22.188,22.2971,22.1828,22.2608,35700.0
2008-05-19 09:50:00,42.85,43.15,42.84,43.13,86100.0,22.2608,22.4166,22.2556,22.4062,86100.0
2008-05-19 10:00:00,43.13,43.27,43.12,43.25,70500.0,22.4062,22.479,22.401,22.4686,70500.0
2008-05-19 10:10:00,43.25,43.33,43.22,43.28,52400.0,22.4686,22.5101,22.453,22.4842,52400.0
2008-05-19 10:20:00,43.28,43.35,43.26,43.34,60600.0,22.4842,22.5205,22.4738,22.5153,60600.0
2008-05-19 10:30:00,43.34,43.41,43.26,43.41,63000.0,22.5153,22.5517,22.4738,22.5517,63000.0
2008-05-19 10:40:00,43.41,43.42,43.28,43.29,27600.0,22.5517,22.5569,22.4842,22.4894,27600.0
2008-05-19 10:50:00,43.29,43.46,43.28,43.46,99600.0,22.4894,22.5777,22.4842,22.5777,99600.0
2008-05-19 11:00:00,43.47,43.52,43.41,43.45,86800.0,22.5829,22.6088,22.5517,22.5725,86800.0
2008-05-19 11:10:00,43.45,43.45,43.42,43.44,31500.0,22.5725,22.5725,22.5569,22.5673,31500.0
2008-05-19 11:20:00,43.44,43.48,43.43,43.45,35600.0,22.5673,22.5881,22.5621,22.5725,35600.0
2008-05-19 11:30:00,43.45,43.49,43.43,43.49,62100.0,22.5725,22.5933,22.5621,22.5933,62100.0
2008-05-19 11:40:00,43.48,43.49,43.39,43.4,33700.0,22.5881,22.5933,22.5413,22.5465,33700.0
2008-05-19 11:50:00,43.4,43.42,43.37,43.41,21200.0,22.5465,22.5569,22.5309,22.5517,21200.0
2008-05-19 12:00:00,43.42,43.45,43.41,43.45,23600.0,22.5569,22.5725,22.5517,22.5725,23600.0
2008-05-19 12:10:00,43.45,43.47,43.41,43.43,24700.0,22.5725,22.5829,22.5517,22.5621,24700.0
2008-05-19 12:20:00,43.44,43.5,43.41,43.5,17100.0,22.5673,22.5985,22.5517,22.5985,17100.0
2008-05-19 12:30:00,43.5,43.55,43.5,43.53,19600.0,22.5985,22.6244,22.5985,22.614,19600.0
2008-05-19 12:40:00,43.53,43.54,43.49,43.5,16800.0,22.614,22.6192,22.5933,22.5985,16800.0
2008-05-19 12:50:00,43.49,43.53,43.49,43.51,16300.0,22.5933,22.614,22.5933,22.6036,16300.0
2008-05-19 13:00:00,43.53,43.54,43.49,43.49,21200.0,22.614,22.6192,22.5933,22.5933,21200.0
2008-05-19 13:10:00,43.5,43.51,43.44,43.46,20100.0,22.5985,22.6036,22.5673,22.5777,20100.0
2008-05-19 13:20:00,43.45,43.5,43.43,43.49,28000.0,22.5725,22.5985,22.5621,22.5933,28000.0
2008-05-19 13:30:00,43.49,43.49,43.41,43.44,24300.0,22.5933,22.5933,22.5517,22.5673,24300.0
2008-05-19 13:40:00,43.43,43.45,43.38,43.44,20600.0,22.5621,22.5725,22.5361,22.5673,20600.0
2008-05-19 13:50:00,43.44,43.47,43.39,43.45,20000.0,22.5673,22.5829,22.5413,22.5725,20000.0
2008-05-19 14:00:00,43.46,43.46,43.29,43.3,41900.0,22.5777,22.5777,22.4894,22.4946,41900.0
2008-05-19 14:10:00,43.29,43.3,43.11,43.21,35400.0,22.4894,22.4946,22.3958,22.4478,35400.0
2008-05-19 14:20:00,43.22,43.28,43.18,43.19,28700.0,22.453,22.4842,22.4322,22.4374,28700.0
2008-05-19 14:30:00,43.2,43.28,43.2,43.25,62100.0,22.4426,22.4842,22.4426,22.4686,62100.0
2008-05-19 14:40:00,43.25,43.26,43.23,43.23,28300.0,22.4686,22.4738,22.4582,22.4582,28300.0
2008-05-19 14:50:00,43.23,43.25,43.18,43.23,31400.0,22.4582,22.4686,22.4322,22.4582,31400.0
2008-05-19 15:00:00,43.22,43.24,43.2,43.24,26600.0,22.453,22.4634,22.4426,22.4634,26600.0
2008-05-19 15:10:00,43.25,43.3,43.23,43.27,27900.0,22.4686,22.4946,22.4582,22.479,27900.0
2008-05-19 15:20:00,43.27,43.32,43.26,43.31,23300.0,22.479,22.5049,22.4738,22.4997,23300.0
2008-05-19 15:30:00,43.32,43.32,43.19,43.2,34400.0,22.5049,22.5049,22.4374,22.4426,34400.0
2008-05-19 15:40:00,43.2,43.33,43.19,43.29,52100.0,22.4426,22.5101,22.4374,22.4894,52100.0
2008-05-19 15:50:00,43.3,43.34,43.28,43.29,87800.0,22.4946,22.5153,22.4842,22.4894,87800.0
2008-05-20 09:30:00,44.21,44.37,43.92,44.36,151400.0,22.9673,23.0504,22.8166,23.0452,151400.0
2008-05-20 09:40:00,44.35,44.35,44.19,44.31,82800.0,23.04,23.04,22.9569,23.0193,82800.0
2008-05-20 09:50:00,44.3,44.35,44.3,44.34,98200.0,23.0141,23.04,23.0141,23.0348,98200.0
2008-05-20 10:00:00,44.33,44.35,44.24,44.24,176800.0,23.0296,23.04,22.9829,22.9829,176800.0
2008-05-20 10:10:00,44.23,44.4,44.16,44.3,112300.0,22.9777,23.066,22.9413,23.0141,112300.0
2008-05-20 10:20:00,44.3,44.39,44.3,44.33,156700.0,23.0141,23.0608,23.0141,23.0296,156700.0
2008-05-20 10:30:00,44.33,44.6,44.32,44.55,99700.0,23.0296,23.1699,23.0244,23.1439,99700.0
2008-05-20 10:40:00,44.54,44.68,44.49,44.65,81200.0,23.1387,23.2115,23.1128,23.1959,81200.0
2008-05-20 10:50:00,44.64,44.7,44.54,44.57,75200.0,23.1907,23.2219,23.1387,23.1543,75200.0
2008-05-20 11:00:00,44.57,44.62,44.34,44.34,73600.0,23.1543,23.1803,23.0348,23.0348,73600.0
2008-05-20 11:10:00,44.35,44.44,44.35,44.43,57300.0,23.04,23.0868,23.04,23.0816,57300.0
2008-05-20 11:20:00,44.42,44.46,44.38,44.45,34000.0,23.0764,23.0972,23.0556,23.092,34000.0
2008-05-20 11:30:00,44.44,44.46,44.23,44.33,89600.0,23.0868,23.0972,22.9777,23.0296,89600.0
2008-05-20 11:40:00,44.32,44.36,44.23,44.24,20500.0,23.0244,23.0452,22.9777,22.9829,20500.0
2008-05-20 11:50:00,44.24,44.3,44.18,44.3,18100.0,22.9829,23.0141,22.9517,23.0141,18100.0
2008-05-20 12:00:00,44.3,44.31,44.24,44.26,34400.0,23.0141,23.0193,22.9829,22.9933,34400.0
2008-05-20 12:10:00,44.25,44.26,44.19,44.19,31800.0,22.9881,22.9933,22.9569,22.9569,31800.0
2008-05-20 12:20:00,44.2,44.23,44.18,44.23,24000.0,22.9621,22.9777,22.9517,22.9777,24000.0
2008-05-20 12:30:00,44.23,44.44,44.23,44.43,45300.0,22.9777,23.0868,22.9777,23.0816,45300.0
2008-05-20 12:40:00,44.44,44.45,44.35,44.35,20500.0,23.0868,23.092,23.04,23.04,20500.0
2008-05-20 12:50:00,44.34,44.35,44.2,44.22,43900.0,23.0348,23.04,22.9621,22.9725,43900.0
2008-05-20 13:00:00,44.22,44.24,44.2,44.21,20600.0,22.9725,22.9829,22.9621,22.9673,20600.0
2008-05-20 13:10:00,44.21,44.24,44.21,44.24,22300.0,22.9673,22.9829,22.9673,22.9829,22300.0
2008-05-20 13:20:00,44.24,44.24,44.13,44.21,33000.0,22.9829,22.9829,22.9257,22.9673,33000.0
2008-05-20 13:30:00,44.21,44.23,44.1,44.11,24300.0,22.9673,22.9777,22.9102,22.9154,24300.0
2008-05-20 13:40:00,44.1,44.16,44.07,44.15,25400.0,22.9102,22.9413,22.8946,22.9361,25400.0
2008-05-20 13:50:00,44.15,44.19,43.91,44.02,79600.0,22.9361,22.9569,22.8114,22.8686,79600.0
2008-05-20 14:00:00,44.02,44.09,43.92,43.94,45100.0,22.8686,22.905,22.8166,22.827,45100.0
2008-05-20 14:10:00,43.94,44.05,43.93,43.96,36700.0,22.827,22.8842,22.8218,22.8374,36700.0
2008-05-20 14:20:00,43.96,44.0,43.88,43.92,30500.0,22.8374,22.8582,22.7959,22.8166,30500.0
2008-05-20 14:30:00,43.9,43.94,43.86,43.89,34500.0,22.8063,22.827,22.7855,22.8011,34500.0
2008-05-20 14:40:00,43.89,43.93,43.86,43.92,38100.0,22.8011,22.8218,22.7855,22.8166,38100.0
2008-05-20 14:50:00,43.92,44.0,43.88,43.91,47100.0,22.8166,22.8582,22.7959,22.8114,47100.0
2008-05-20 15:00:00,43.91,44.04,43.9,44.0,71900.0,22.8114,22.879,22.8063,22.8582,71900.0
2008-05-20 15:10:00,44.01,44.04,43.95,43.95,46100.0,22.8634,22.879,22.8322,22.8322,46100.0
2008-05-20 15:20:00,43.97,44.01,43.93,43.93,65400.0,22.8426,22.8634,22.8218,22.8218,65400.0
2008-05-20 15:30:00,43.93,43.94,43.79,43.81,76600.0,22.8218,22.827,22.7491,22.7595,76600.0
2008-05-20 15:40:00,43.81,43.91,43.73,43.84,180300.0,22.7595,22.8114,22.7179,22.7751,180300.0
2008-05-20 15:50:00,43.83,43.99,43.82,43.97,187100.0,22.7699,22.853,22.7647,22.8426,187100.0
2008-05-21 09:30:00,44.03,44.23,43.81,44.08,57300.0,22.8738,22.9777,22.7595,22.8998,57300.0
2008-05-21 09:40:00,44.08,44.2,44.05,44.19,34300.0,22.8998,22.9621,22.8842,22.9569,34300.0
2008-05-21 09:50:00,44.19,44.2,43.97,43.98,86100.0,22.9569,22.9621,22.8426,22.8478,86100.0
2008-05-21 10:00:00,43.98,44.05,43.94,44.03,70400.0,22.8478,22.8842,22.827,22.8738,70400.0
2008-05-21 10:10:00,44.03,44.12,43.89,43.94,67700.0,22.8738,22.9205,22.8011,22.827,67700.0
2008-05-21 10:20:00,43.94,44.12,43.93,44.04,100500.0,22.827,22.9205,22.8218,22.879,100500.0
2008-05-21 10:30:00,44.06,44.06,43.88,44.01,70300.0,22.8894,22.8894,22.7959,22.8634,70300.0
2008-05-21 10:40:00,44.01,44.05,43.94,43.94,29200.0,22.8634,22.8842,22.827,22.827,29200.0
2008-05-21 10:50:00,43.94,44.08,43.9,43.99,58000.0,22.827,22.8998,22.8063,22.853,58000.0
2008-05-21 11:00:00,43.99,44.07,43.95,44.01,51800.0,22.853,22.8946,22.8322,22.8634,51800.0
2008-05-21 11:10:00,44.01,44.11,44.0,44.11,49700.0,22.8634,22.9154,22.8582,22.9154,49700.0
2008-05-21 11:20:00,44.1,44.16,44.09,44.12,27400.0,22.9102,22.9413,22.905,22.9205,27400.0
2008-05-21 11:30:00,44.12,44.12,44.07,44.12,48700.0,22.9205,22.9205,22.8946,22.9205,48700.0
2008-05-21 11:40:00,44.11,44.14,44.09,44.1,35800.0,22.9154,22.9309,22.905,22.9102,35800.0
2008-05-21 11:50:00,44.09,44.11,44.05,44.06,42600.0,22.905,22.9154,22.8842,22.8894,42600.0
2008-05-21 12:00:00,44.06,44.06,43.96,43.97,42700.0,22.8894,22.8894,22.8374,22.8426,42700.0
2008-05-21 12:10:00,43.97,43.97,43.91,43.92,37400.0,22.8426,22.8426,22.8114,22.8166,37400.0
2008-05-21 12:20:00,43.93,43.93,43.84,43.85,45200.0,22.8218,22.8218,22.7751,22.7803,45200.0
2008-05-21 12:30:00,43.85,43.86,43.82,43.85,34400.0,22.7803,22.7855,22.7647,22.7803,34400.0
2008-05-21 12:40:00,43.84,43.92,43.84,43.9,61200.0,22.7751,22.8166,22.7751,22.8063,61200.0
2008-05-21 12:50:00,43.91,43.93,43.81,43.85,88200.0,22.8114,22.8218,22.7595,22.7803,88200.0
2008-05-21 13:00:00,43.85,43.86,43.83,43.85,87000.0,22.7803,22.7855,22.7699,22.7803,87000.0
2008-05-21 13:10:00,43.85,43.87,43.85,43.85,44900.0,22.7803,22.7907,22.7803,22.7803,44900.0
2008-05-21 13:20:00,43.85,43.95,43.85,43.95,20700.0,22.7803,22.8322,22.7803,22.8322,20700.0
2008-05-21 13:30:00,43.96,44.02,43.96,44.01,55300.0,22.8374,22.8686,22.8374,22.8634,55300.0
2008-05-21 13:40:00,44.01,44.12,43.99,44.07,168600.0,22.8634,22.9205,22.853,22.8946,168600.0
2008-05-21 13:50:00,44.1,44.12,43.95,43.99,52600.0,22.9102,22.9205,22.8322,22.853,52600.0
2008-05-21 14:00:00,44.0,44.05,43.8,43.81,107100.0,22.8582,22.8842,22.7543,22.7595,107100.0
2008-05-21 14:10:00,43.81,43.83,43.75,43.77,64000.0,22.7595,22.7699,22.7283,22.7387,64000.0
2008-05-21 14:20:00,43.76,43.77,43.64,43.69,83700.0,22.7335,22.7387,22.6712,22.6972,83700.0
2008-05-21 14:30:00,43.69,43.73,43.61,43.61,63900.0,22.6972,22.7179,22.6556,22.6556,63900.0
2008-05-21 14:40:00,43.6,43.66,43.46,43.47,54800.0,22.6504,22.6816,22.5777,22.5829,54800.0
2008-05-21 14:50:00,43.46,43.64,43.46,43.6,43100.0,22.5777,22.6712,22.5777,22.6504,43100.0
2008-05-21 15:00:00,43.6,43.71,43.54,43.71,86800.0,22.6504,22.7075,22.6192,22.7075,86800.0
2008-05-21 15:10:00,43.7,43.74,43.62,43.63,47500.0,22.7024,22.7231,22.6608,22.666,47500.0
2008-05-21 15:20:00,43.63,43.7,43.6,43.65,52900.0,22.666,22.7024,22.6504,22.6764,52900.0
2008-05-21 15:30:00,43.65,43.74,43.64,43.68,88900.0,22.6764,22.7231,22.6712,22.692,88900.0
2008-05-21 15:40:00,43.68,43.72,43.57,43.6,126000.0,22.692,22.7127,22.6348,22.6504,126000.0
2008-05-21 15:50:00,43.6,43.73,43.6,43.7,242100.0,22.6504,22.7179,22.6504,22.7024,242100.0
2008-05-22 09:30:00,43.8,43.85,43.5,43.79,28200.0,22.7543,22.7803,22.5985,22.7491,28200.0
2008-05-22 09:40:00,43.83,44.15,43.8,44.13,34200.0,22.7699,22.9361,22.7543,22.9257,34200.0
2008-05-22 09:50:00,44.13,44.15,43.86,43.86,38000.0,22.9257,22.9361,22.7855,22.7855,38000.0
2008-05-22 10:00:00,43.86,44.03,43.85,43.87,38700.0,22.7855,22.8738,22.7803,22.7907,38700.0
2008-05-22 10:10:00,43.86,43.9,43.8,43.88,53600.0,22.7855,22.8063,22.7543,22.7959,53600.0
2008-05-22 10:20:00,43.88,43.98,43.87,43.92,50300.0,22.7959,22.8478,22.7907,22.8166,50300.0
2008-05-22 10:30:00,43.9,43.92,43.82,43.91,66300.0,22.8063,22.8166,22.7647,22.8114,66300.0
2008-05-22 10:40:00,43.9,43.91,43.87,43.9,34800.0,22.8063,22.8114,22.7907,22.8063,34800.0
2008-05-22 10:50:00,43.91,43.91,43.84,43.86,31500.0,22.8114,22.8114,22.7751,22.7855,31500.0
2008-05-22 11:00:00,43.86,43.91,43.83,43.91,27900.0,22.7855,22.8114,22.7699,22.8114,27900.0
2008-05-22 11:10:00,43.91,43.97,43.9,43.91,42100.0,22.8114,22.8426,22.8063,22.8114,42100.0
2008-05-22 11:20:00,43.91,44.06,43.91,44.04,25100.0,22.8114,22.8894,22.8114,22.879,25100.0
2008-05-22 11:30:00,44.04,44.05,43.96,44.04,49000.0,22.879,22.8842,22.8374,22.879,49000.0
2008-05-22 11:40:00,44.05,44.1,44.03,44.08,25800.0,22.8842,22.9102,22.8738,22.8998,25800.0
2008-05-22 11:50:00,44.09,44.19,44.07,44.19,39600.0,22.905,22.9569,22.8946,22.9569,39600.0
2008-05-22 12:00:00,44.18,44.18,44.08,44.1,30400.0,22.9517,22.9517,22.8998,22.9102,30400.0
2008-05-22 12:10:00,44.11,44.11,44.03,44.03,15300.0,22.9154,22.9154,22.8738,22.8738,15300.0
2008-05-22 12:20:00,44.04,44.11,44.01,44.09,40100.0,22.879,22.9154,22.8634,22.905,40100.0
2008-05-22 12:30:00,44.08,44.09,44.02,44.06,19800.0,22.8998,22.905,22.8686,22.8894,19800.0
2008-05-22 12:40:00,44.07,44.13,44.05,44.11,24700.0,22.8946,22.9257,22.8842,22.9154,24700.0
2008-05-22 12:50:00,44.13,44.16,44.1,44.16,23500.0,22.9257,22.9413,22.9102,22.9413,23500.0
2008-05-22 13:00:00,44.15,44.15,44.03,44.09,24400.0,22.9361,22.9361,22.8738,22.905,24400.0
2008-05-22 13:10:00,44.08,44.09,44.01,44.04,11700.0,22.8998,22.905,22.8634,22.879,11700.0
2008-05-22 13:20:00,44.05,44.14,44.04,44.13,10100.0,22.8842,22.9309,22.879,22.9257,10100.0
2008-05-22 13:30:00,44.12,44.14,44.1,44.11,10400.0,22.9205,22.9309,22.9102,22.9154,10400.0
2008-05-22 13:40:00,44.12,44.21,44.11,44.2,13100.0,22.9205,22.9673,22.9154,22.9621,13100.0
2008-05-22 13:50:00,44.21,44.26,44.18,44.25,26900.0,22.9673,22.9933,22.9517,22.9881,26900.0
2008-05-22 14:00:00,44.25,44.32,44.23,44.3,31500.0,22.9881,23.0244,22.9777,23.0141,31500.0
2008-05-22 14:10:00,44.3,44.3,44.15,44.16,38700.0,23.0141,23.0141,22.9361,22.9413,38700.0
2008-05-22 14:20:00,44.16,44.21,44.12,44.14,23200.0,22.9413,22.9673,22.9205,22.9309,23200.0
2008-05-22 14:30:00,44.14,44.22,44.13,44.18,13400.0,22.9309,22.9725,22.9257,22.9517,13400.0
2008-05-22 14:40:00,44.16,44.24,44.15,44.22,19700.0,22.9413,22.9829,22.9361,22.9725,19700.0
2008-05-22 14:50:00,44.22,44.28,44.19,44.25,18200.0,22.9725,23.0037,22.9569,22.9881,18200.0
2008-05-22 15:00:00,44.23,44.23,44.16,44.18,22500.0,22.9777,22.9777,22.9413,22.9517,22500.0
2008-05-22 15:10:00,44.18,44.18,44.15,44.17,14600.0,22.9517,22.9517,22.9361,22.9465,14600.0
2008-05-22 15:20:00,44.16,44.2,44.14,44.18,46800.0,22.9413,22.9621,22.9309,22.9517,46800.0
2008-05-22 15:30:00,44.18,44.27,44.15,44.26,57000.0,22.9517,22.9985,22.9361,22.9933,57000.0
2008-05-22 15:40:00,44.26,44.31,44.21,44.28,55800.0,22.9933,23.0193,22.9673,23.0037,55800.0
2008-05-22 15:50:00,44.29,44.42,44.27,44.32,214600.0,23.0089,23.0764,22.9985,23.0244,214600.0
2008-05-23 09:30:00,44.13,44.27,43.91,44.09,48700.0,22.9257,22.9985,22.8114,22.905,48700.0
2008-05-23 09:40:00,44.04,44.13,43.9,43.9,19400.0,22.879,22.9257,22.8063,22.8063,19400.0
2008-05-23 09:50:00,43.91,44.02,43.69,43.99,31900.0,22.8114,22.8686,22.6972,22.853,31900.0
2008-05-23 10:00:00,44.0,44.12,43.97,44.04,33400.0,22.8582,22.9205,22.8426,22.879,33400.0
2008-05-23 10:10:00,44.04,44.06,43.96,44.0,20300.0,22.879,22.8894,22.8374,22.8582,20300.0
2008-05-23 10:20:00,44.0,44.06,43.84,43.84,38600.0,22.8582,22.8894,22.7751,22.7751,38600.0
2008-05-23 10:30:00,43.83,43.87,43.71,43.78,59900.0,22.7699,22.7907,22.7075,22.7439,59900.0
2008-05-23 10:40:00,43.78,43.82,43.72,43.8,29300.0,22.7439,22.7647,22.7127,22.7543,29300.0
2008-05-23 10:50:00,43.8,43.81,43.62,43.67,50900.0,22.7543,22.7595,22.6608,22.6868,50900.0
2008-05-23 11:00:00,43.67,43.75,43.56,43.58,25400.0,22.6868,22.7283,22.6296,22.64,25400.0
2008-05-23 11:10:00,43.56,43.58,43.47,43.58,24400.0,22.6296,22.64,22.5829,22.64,24400.0
2008-05-23 11:20:00,43.58,43.58,43.51,43.54,22400.0,22.64,22.64,22.6036,22.6192,22400.0
2008-05-23 11:30:00,43.54,43.54,43.44,43.49,33600.0,22.6192,22.6192,22.5673,22.5933,33600.0
2008-05-23 11:40:00,43.5,43.52,43.46,43.5,16400.0,22.5985,22.6088,22.5777,22.5985,16400.0
2008-05-23 11:50:00,43.5,43.5,43.39,43.41,28300.0,22.5985,22.5985,22.5413,22.5517,28300.0
2008-05-23 12:00:00,43.41,43.42,43.32,43.34,63100.0,22.5517,22.5569,22.5049,22.5153,63100.0
2008-05-23 12:10:00,43.34,43.39,43.16,43.3,69700.0,22.5153,22.5413,22.4218,22.4946,69700.0
2008-05-23 12:20:00,43.31,43.32,43.24,43.31,31900.0,22.4997,22.5049,22.4634,22.4997,31900.0
2008-05-23 12:30:00,43.3,43.4,43.27,43.37,34300.0,22.4946,22.5465,22.479,22.5309,34300.0
2008-05-23 12:40:00,43.38,43.42,43.32,43.39,18800.0,22.5361,22.5569,22.5049,22.5413,18800.0
2008-05-23 12:50:00,43.4,43.42,43.24,43.27,24200.0,22.5465,22.5569,22.4634,22.479,24200.0
2008-05-23 13:00:00,43.26,43.35,43.25,43.29,16200.0,22.4738,22.5205,22.4686,22.4894,16200.0
2008-05-23 13:10:00,43.29,43.31,43.26,43.27,13200.0,22.4894,22.4997,22.4738,22.479,13200.0
2008-05-23 13:20:00,43.27,43.29,43.24,43.26,10900.0,22.479,22.4894,22.4634,22.4738,10900.0
2008-05-23 13:30:00,43.26,43.36,43.26,43.28,28100.0,22.4738,22.5257,22.4738,22.4842,28100.0
2008-05-23 13:40:00,43.28,43.31,43.27,43.31,19100.0,22.4842,22.4997,22.479,22.4997,19100.0
2008-05-23 13:50:00,43.32,43.32,43.21,43.22,26000.0,22.5049,22.5049,22.4478,22.453,26000.0
2008-05-23 14:00:00,43.22,43.31,43.18,43.25,52600.0,22.453,22.4997,22.4322,22.4686,52600.0
2008-05-23 14:10:00,43.25,43.33,43.22,43.28,23000.0,22.4686,22.5101,22.453,22.4842,23000.0
2008-05-23 14:20:00,43.27,43.29,43.16,43.23,18400.0,22.479,22.4894,22.4218,22.4582,18400.0
2008-05-23 14:30:00,43.25,43.31,43.17,43.18,36800.0,22.4686,22.4997,22.427,22.4322,36800.0
2008-05-23 14:40:00,43.19,43.33,43.15,43.33,50300.0,22.4374,22.5101,22.4166,22.5101,50300.0
2008-05-23 14:50:00,43.33,43.35,43.29,43.32,41400.0,22.5101,22.5205,22.4894,22.5049,41400.0
2008-05-23 15:00:00,43.33,43.36,43.29,43.31,57200.0,22.5101,22.5257,22.4894,22.4997,57200.0
2008-05-23 15:10:00,43.31,43.33,43.16,43.21,27100.0,22.4997,22.5101,22.4218,22.4478,27100.0
2008-05-23 15:20:00,43.21,43.28,43.16,43.26,31800.0,22.4478,22.4842,22.4218,22.4738,31800.0
2008-05-23 15:30:00,43.26,43.35,43.11,43.11,36800.0,22.4738,22.5205,22.3958,22.3958,36800.0
2008-05-23 15:40:00,43.11,43.23,43.08,43.23,50100.0,22.3958,22.4582,22.3803,22.4582,50100.0
2008-05-23 15:50:00,43.23,43.25,43.15,43.16,81000.0,22.4582,22.4686,22.4166,22.4218,81000.0
2008-05-27 09:30:00,43.17,43.42,43.08,43.25,78500.0,22.427,22.5569,22.3803,22.4686,78500.0
2008-05-27 09:40:00,43.22,43.45,43.14,43.19,47200.0,22.453,22.5725,22.4114,22.4374,47200.0
2008-05-27 09:50:00,43.18,43.21,43.05,43.21,26500.0,22.4322,22.4478,22.3647,22.4478,26500.0
2008-05-27 10:00:00,43.21,43.42,43.13,43.33,53500.0,22.4478,22.5569,22.4062,22.5101,53500.0
2008-05-27 10:10:00,43.35,43.35,43.19,43.19,42700.0,22.5205,22.5205,22.4374,22.4374,42700.0
2008-05-27 10:20:00,43.21,43.21,43.08,43.1,35200.0,22.4478,22.4478,22.3803,22.3907,35200.0
2008-05-27 10:30:00,43.11,43.14,43.01,43.01,28700.0,22.3958,22.4114,22.3439,22.3439,28700.0
2008-05-27 10:40:00,43.01,43.03,42.97,43.02,46700.0,22.3439,22.3543,22.3231,22.3491,46700.0
2008-05-27 10:50:00,43.0,43.04,42.96,43.0,27500.0,22.3387,22.3595,22.3179,22.3387,27500.0
2008-05-27 11:00:00,43.0,43.04,42.94,42.94,39500.0,22.3387,22.3595,22.3075,22.3075,39500.0
2008-05-27 11:10:00,42.94,43.03,42.92,43.0,20200.0,22.3075,22.3543,22.2971,22.3387,20200.0
2008-05-27 11:20:00,43.0,43.04,42.98,43.0,25800.0,22.3387,22.3595,22.3283,22.3387,25800.0
2008-05-27 11:30:00,42.99,43.01,42.93,42.96,16700.0,22.3335,22.3439,22.3023,22.3179,16700.0
2008-05-27 11:40:00,42.97,43.03,42.96,42.97,21500.0,22.3231,22.3543,22.3179,22.3231,21500.0
2008-05-27 11:50:00,42.97,42.97,42.84,42.84,32200.0,22.3231,22.3231,22.2556,22.2556,32200.0
2008-05-27 12:00:00,42.84,42.87,42.78,42.82,25600.0,22.2556,22.2712,22.2244,22.2452,25600.0
2008-05-27 12:10:00,42.83,42.84,42.78,42.78,27000.0,22.2504,22.2556,22.2244,22.2244,27000.0
2008-05-27 12:20:00,42.78,42.88,42.77,42.85,20800.0,22.2244,22.2764,22.2192,22.2608,20800.0
2008-05-27 12:30:00,42.86,42.91,42.84,42.84,21900.0,22.266,22.2919,22.2556,22.2556,21900.0
2008-05-27 12:40:00,42.84,42.92,42.84,42.88,14900.0,22.2556,22.2971,22.2556,22.2764,14900.0
2008-05-27 12:50:00,42.9,42.92,42.84,42.89,27300.0,22.2867,22.2971,22.2556,22.2816,27300.0
2008-05-27 13:00:00,42.89,42.92,42.85,42.86,12000.0,22.2816,22.2971,22.2608,22.266,12000.0
2008-05-27 13:10:00,42.87,42.91,42.85,42.91,22300.0,22.2712,22.2919,22.2608,22.2919,22300.0
2008-05-27 13:20:00,42.89,42.95,42.88,42.9,34400.0,22.2816,22.3127,22.2764,22.2867,34400.0
2008-05-27 13:30:00,42.89,42.93,42.88,42.89,15000.0,22.2816,22.3023,22.2764,22.2816,15000.0
2008-05-27 13:40:00,42.89,42.98,42.89,42.93,14600.0,22.2816,22.3283,22.2816,22.3023,14600.0
2008-05-27 13:50:00,42.94,42.96,42.89,42.9,27200.0,22.3075,22.3179,22.2816,22.2867,27200.0
2008-05-27 14:00:00,42.9,42.99,42.87,42.96,34500.0,22.2867,22.3335,22.2712,22.3179,34500.0
2008-05-27 14:10:00,42.96,43.0,42.93,42.95,52100.0,22.3179,22.3387,22.3023,22.3127,52100.0
2008-05-27 14:20:00,42.95,43.02,42.91,42.93,36200.0,22.3127,22.3491,22.2919,22.3023,36200.0
2008-05-27 14:30:00,42.95,43.08,42.92,43.05,23900.0,22.3127,22.3803,22.2971,22.3647,23900.0
2008-05-27 14:40:00,43.03,43.12,43.03,43.11,24600.0,22.3543,22.401,22.3543,22.3958,24600.0
2008-05-27 14:50:00,43.13,43.13,43.06,43.07,25000.0,22.4062,22.4062,22.3699,22.3751,25000.0
2008-05-27 15:00:00,43.08,43.15,43.05,43.1,37400.0,22.3803,22.4166,22.3647,22.3907,37400.0
2008-05-27 15:10:00,43.1,43.13,43.04,43.11,37100.0,22.3907,22.4062,22.3595,22.3958,37100.0
2008-05-27 15:20:00,43.11,43.13,43.07,43.1,32500.0,22.3958,22.4062,22.3751,22.3907,32500.0
2008-05-27 15:30:00,43.11,43.25,43.11,43.22,127600.0,22.3958,22.4686,22.3958,22.453,127600.0
2008-05-27 15:40:00,43.22,43.23,43.11,43.14,115600.0,22.453,22.4582,22.3958,22.4114,115600.0
2008-05-27 15:50:00,43.14,43.2,43.11,43.19,129600.0,22.4114,22.4426,22.3958,22.4374,129600.0
2008-05-28 09:30:00,43.07,43.47,43.0,43.42,43600.0,22.3751,22.5829,22.3387,22.5569,43600.0
2008-05-28 09:40:00,43.37,43.45,43.1,43.13,21200.0,22.5309,22.5725,22.3907,22.4062,21200.0
2008-05-28 09:50:00,43.1,43.22,43.08,43.19,17600.0,22.3907,22.453,22.3803,22.4374,17600.0
2008-05-28 10:00:00,43.2,43.2,43.06,43.08,16000.0,22.4426,22.4426,22.3699,22.3803,16000.0
2008-05-28 10:10:00,43.09,43.14,43.0,43.01,33300.0,22.3855,22.4114,22.3387,22.3439,33300.0
2008-05-28 10:20:00,43.01,43.1,42.95,43.01,43700.0,22.3439,22.3907,22.3127,22.3439,43700.0
2008-05-28 10:30:00,43.0,43.07,42.99,43.0,35300.0,22.3387,22.3751,22.3335,22.3387,35300.0
2008-05-28 10:40:00,43.01,43.18,43.01,43.16,41500.0,22.3439,22.4322,22.3439,22.4218,41500.0
2008-05-28 10:50:00,43.15,43.17,43.07,43.16,22300.0,22.4166,22.427,22.3751,22.4218,22300.0
2008-05-28 11:00:00,43.14,43.16,43.08,43.13,35600.0,22.4114,22.4218,22.3803,22.4062,35600.0
2008-05-28 11:10:00,43.13,43.14,43.05,43.1,30300.0,22.4062,22.4114,22.3647,22.3907,30300.0
2008-05-28 11:20:00,43.09,43.12,43.05,43.07,19200.0,22.3855,22.401,22.3647,22.3751,19200.0
2008-05-28 11:30:00,43.06,43.14,43.03,43.11,18200.0,22.3699,22.4114,22.3543,22.3958,18200.0
2008-05-28 11:40:00,43.1,43.1,43.04,43.04,7700.0,22.3907,22.3907,22.3595,22.3595,7700.0
2008-05-28 11:50:00,43.04,43.1,43.04,43.06,22700.0,22.3595,22.3907,22.3595,22.3699,22700.0
2008-05-28 12:00:00,43.06,43.07,42.93,42.96,13700.0,22.3699,22.3751,22.3023,22.3179,13700.0
2008-05-28 12:10:00,42.95,43.11,42.88,43.09,23800.0,22.3127,22.3958,22.2764,22.3855,23800.0
2008-05-28 12:20:00,43.09,43.09,43.01,43.03,22800.0,22.3855,22.3855,22.3439,22.3543,22800.0
2008-05-28 12:30:00,43.03,43.07,42.99,43.07,9600.0,22.3543,22.3751,22.3335,22.3751,9600.0
2008-05-28 12:40:00,43.06,43.06,42.99,43.02,14700.0,22.3699,22.3699,22.3335,22.3491,14700.0
2008-05-28 12:50:00,43.02,43.06,42.99,43.06,13700.0,22.3491,22.3699,22.3335,22.3699,13700.0
2008-05-28 13:00:00,43.06,43.08,43.02,43.04,154800.0,22.3699,22.3803,22.3491,22.3595,154800.0
2008-05-28 13:10:00,43.05,43.08,43.01,43.03,17100.0,22.3647,22.3803,22.3439,22.3543,17100.0
2008-05-28 13:20:00,43.03,43.05,42.98,43.0,14200.0,22.3543,22.3647,22.3283,22.3387,14200.0
2008-05-28 13:30:00,43.0,43.02,42.92,42.94,40900.0,22.3387,22.3491,22.2971,22.3075,40900.0
2008-05-28 13:40:00,42.94,42.99,42.9,42.95,31300.0,22.3075,22.3335,22.2867,22.3127,31300.0
2008-05-28 13:50:00,42.95,43.05,42.94,42.99,40300.0,22.3127,22.3647,22.3075,22.3335,40300.0
2008-05-28 14:00:00,43.01,43.03,42.91,43.0,74700.0,22.3439,22.3543,22.2919,22.3387,74700.0
2008-05-28 14:10:00,43.0,43.03,42.98,43.01,29100.0,22.3387,22.3543,22.3283,22.3439,29100.0
2008-05-28 14:20:00,43.01,43.03,42.94,43.02,62100.0,22.3439,22.3543,22.3075,22.3491,62100.0
2008-05-28 14:30:00,43.03,43.11,43.0,43.07,41600.0,22.3543,22.3958,22.3387,22.3751,41600.0
2008-05-28 14:40:00,43.09,43.16,43.08,43.1,24500.0,22.3855,22.4218,22.3803,22.3907,24500.0
2008-05-28 14:50:00,43.1,43.1,43.02,43.06,19300.0,22.3907,22.3907,22.3491,22.3699,19300.0
2008-05-28 15:00:00,43.07,43.18,43.05,43.12,29500.0,22.3751,22.4322,22.3647,22.401,29500.0
2008-05-28 15:10:00,43.13,43.14,43.06,43.12,64800.0,22.4062,22.4114,22.3699,22.401,64800.0
2008-05-28 15:20:00,43.11,43.25,43.07,43.11,68500.0,22.3958,22.4686,22.3751,22.3958,68500.0
2008-05-28 15:30:00,43.11,43.26,43.11,43.17,47800.0,22.3958,22.4738,22.3958,22.427,47800.0
2008-05-28 15:40:00,43.18,43.24,43.11,43.23,46900.0,22.4322,22.4634,22.3958,22.4582,46900.0
2008-05-28 15:50:00,43.2,43.26,43.17,43.23,73100.0,22.4426,22.4738,22.427,22.4582,73100.0
2008-05-29 09:30:00,43.26,43.41,43.08,43.35,33500.0,22.4738,22.5517,22.3803,22.5205,33500.0
2008-05-29 09:40:00,43.3,43.46,43.19,43.33,40800.0,22.4946,22.5777,22.4374,22.5101,40800.0
2008-05-29 09:50:00,43.38,43.38,43.12,43.28,24500.0,22.5361,22.5361,22.401,22.4842,24500.0
2008-05-29 10:00:00,43.29,43.31,43.07,43.11,18800.0,22.4894,22.4997,22.3751,22.3958,18800.0
2008-05-29 10:10:00,43.14,43.32,43.1,43.32,16300.0,22.4114,22.5049,22.3907,22.5049,16300.0
2008-05-29 10:20:00,43.32,43.37,43.3,43.33,38800.0,22.5049,22.5309,22.4946,22.5101,38800.0
2008-05-29 10:30:00,43.32,43.48,43.16,43.47,75000.0,22.5049,22.5881,22.4218,22.5829,75000.0
2008-05-29 10:40:00,43.46,43.58,43.36,43.53,32600.0,22.5777,22.64,22.5257,22.614,32600.0
2008-05-29 10:50:00,43.53,43.57,43.45,43.48,46300.0,22.614,22.6348,22.5725,22.5881,46300.0
2008-05-29 11:00:00,43.49,43.51,43.41,43.44,15300.0,22.5933,22.6036,22.5517,22.5673,15300.0
2008-05-29 11:10:00,43.45,43.5,43.43,43.49,12400.0,22.5725,22.5985,22.5621,22.5933,12400.0
2008-05-29 11:20:00,43.49,43.62,43.48,43.61,23200.0,22.5933,22.6608,22.5881,22.6556,23200.0
2008-05-29 11:30:00,43.61,43.64,43.49,43.58,32600.0,22.6556,22.6712,22.5933,22.64,32600.0
2008-05-29 11:40:00,43.58,43.6,43.54,43.58,14300.0,22.64,22.6504,22.6192,22.64,14300.0
2008-05-29 11:50:00,43.58,43.67,43.56,43.64,19300.0,22.64,22.6868,22.6296,22.6712,19300.0
2008-05-29 12:00:00,43.65,43.69,43.65,43.68,15700.0,22.6764,22.6972,22.6764,22.692,15700.0
2008-05-29 12:10:00,43.67,43.68,43.6,43.6,15200.0,22.6868,22.692,22.6504,22.6504,15200.0
2008-05-29 12:20:00,43.61,43.62,43.54,43.61,19000.0,22.6556,22.6608,22.6192,22.6556,19000.0
2008-05-29 12:30:00,43.59,43.75,43.59,43.75,29100.0,22.6452,22.7283,22.6452,22.7283,29100.0
2008-05-29 12:40:00,43.75,43.81,43.75,43.79,27400.0,22.7283,22.7595,22.7283,22.7491,27400.0
2008-05-29 12:50:00,43.77,43.8,43.71,43.8,44000.0,22.7387,22.7543,22.7075,22.7543,44000.0
2008-05-29 13:00:00,43.79,43.89,43.78,43.84,29900.0,22.7491,22.8011,22.7439,22.7751,29900.0
2008-05-29 13:10:00,43.82,43.83,43.78,43.8,21800.0,22.7647,22.7699,22.7439,22.7543,21800.0
2008-05-29 13:20:00,43.8,43.83,43.76,43.82,45400.0,22.7543,22.7699,22.7335,22.7647,45400.0
2008-05-29 13:30:00,43.82,43.82,43.77,43.79,23300.0,22.7647,22.7647,22.7387,22.7491,23300.0
2008-05-29 13:40:00,43.8,43.84,43.78,43.81,26300.0,22.7543,22.7751,22.7439,22.7595,26300.0
2008-05-29 13:50:00,43.81,43.87,43.8,43.85,17600.0,22.7595,22.7907,22.7543,22.7803,17600.0
2008-05-29 14:00:00,43.86,43.89,43.84,43.87,42700.0,22.7855,22.8011,22.7751,22.7907,42700.0
2008-05-29 14:10:00,43.89,43.99,43.87,43.96,43400.0,22.8011,22.853,22.7907,22.8374,43400.0
2008-05-29 14:20:00,43.96,43.99,43.92,43.95,44300.0,22.8374,22.853,22.8166,22.8322,44300.0
2008-05-29 14:30:00,43.94,44.01,43.94,43.97,77800.0,22.827,22.8634,22.827,22.8426,77800.0
2008-05-29 14:40:00,43.98,44.07,43.97,44.07,54300.0,22.8478,22.8946,22.8426,22.8946,54300.0
2008-05-29 14:50:00,44.07,44.12,44.0,44.08,61900.0,22.8946,22.9205,22.8582,22.8998,61900.0
2008-05-29 15:00:00,44.07,44.1,43.88,44.06,99900.0,22.8946,22.9102,22.7959,22.8894,99900.0
2008-05-29 15:10:00,44.06,44.11,43.99,44.03,61400.0,22.8894,22.9154,22.853,22.8738,61400.0
2008-05-29 15:20:00,44.03,44.07,43.94,43.97,43300.0,22.8738,22.8946,22.827,22.8426,43300.0
2008-05-29 15:30:00,43.95,44.02,43.92,44.01,78500.0,22.8322,22.8686,22.8166,22.8634,78500.0
2008-05-29 15:40:00,44.02,44.05,44.0,44.02,145000.0,22.8686,22.8842,22.8582,22.8686,145000.0
2008-05-29 15:50:00,44.01,44.06,43.9,43.95,251900.0,22.8634,22.8894,22.8063,22.8322,251900.0
2008-05-30 09:30:00,43.97,44.2,43.97,44.11,36400.0,22.8426,22.9621,22.8426,22.9154,36400.0
2008-05-30 09:40:00,44.11,44.12,43.91,44.1,35600.0,22.9154,22.9205,22.8114,22.9102,35600.0
2008-05-30 09:50:00,44.1,44.11,43.83,43.85,37000.0,22.9102,22.9154,22.7699,22.7803,37000.0
2008-05-30 10:00:00,43.85,44.0,43.81,43.97,29800.0,22.7803,22.8582,22.7595,22.8426,29800.0
2008-05-30 10:10:00,43.98,44.03,43.95,44.01,26800.0,22.8478,22.8738,22.8322,22.8634,26800.0
2008-05-30 10:20:00,44.01,44.08,43.97,44.0,46200.0,22.8634,22.8998,22.8426,22.8582,46200.0
2008-05-30 10:30:00,44.01,44.04,43.99,44.04,27800.0,22.8634,22.879,22.853,22.879,27800.0
2008-05-30 10:40:00,44.04,44.08,43.79,43.82,27600.0,22.879,22.8998,22.7491,22.7647,27600.0
2008-05-30 10:50:00,43.81,43.81,43.74,43.77,17200.0,22.7595,22.7595,22.7231,22.7387,17200.0
2008-05-30 11:00:00,43.77,43.86,43.77,43.84,34700.0,22.7387,22.7855,22.7387,22.7751,34700.0
2008-05-30 11:10:00,43.84,43.85,43.81,43.82,13800.0,22.7751,22.7803,22.7595,22.7647,13800.0
2008-05-30 11:20:00,43.82,43.88,43.82,43.85,24400.0,22.7647,22.7959,22.7647,22.7803,24400.0
2008-05-30 11:30:00,43.86,43.9,43.84,43.89,18200.0,22.7855,22.8063,22.7751,22.8011,18200.0
2008-05-30 11:40:00,43.9,43.94,43.88,43.93,16600.0,22.8063,22.827,22.7959,22.8218,16600.0
2008-05-30 11:50:00,43.92,44.06,43.91,44.05,30200.0,22.8166,22.8894,22.8114,22.8842,30200.0
2008-05-30 12:00:00,44.06,44.06,43.97,44.03,15700.0,22.8894,22.8894,22.8426,22.8738,15700.0
2008-05-30 12:10:00,44.04,44.19,44.04,44.19,22700.0,22.879,22.9569,22.879,22.9569,22700.0
2008-05-30 12:20:00,44.19,44.32,44.19,44.26,30100.0,22.9569,23.0244,22.9569,22.9933,30100.0
2008-05-30 12:30:00,44.26,44.28,44.2,44.24,23000.0,22.9933,23.0037,22.9621,22.9829,23000.0
2008-05-30 12:40:00,44.23,44.3,44.23,44.27,18500.0,22.9777,23.0141,22.9777,22.9985,18500.0
2008-05-30 12:50:00,44.27,44.3,44.21,44.28,18600.0,22.9985,23.0141,22.9673,23.0037,18600.0
2008-05-30 13:00:00,44.28,44.28,44.23,44.28,21000.0,23.0037,23.0037,22.9777,23.0037,21000.0
2008-05-30 13:10:00,44.27,44.29,44.25,44.28,32500.0,22.9985,23.0089,22.9881,23.0037,32500.0
2008-05-30 13:20:00,44.28,44.41,44.28,44.4,64500.0,23.0037,23.0712,23.0037,23.066,64500.0
2008-05-30 13:30:00,44.39,44.4,44.29,44.33,29600.0,23.0608,23.066,23.0089,23.0296,29600.0
2008-05-30 13:40:00,44.32,44.41,44.3,44.37,28400.0,23.0244,23.0712,23.0141,23.0504,28400.0
2008-05-30 13:50:00,44.37,44.4,44.29,44.29,24800.0,23.0504,23.066,23.0089,23.0089,24800.0
2008-05-30 14:00:00,44.3,44.32,44.26,44.27,29400.0,23.0141,23.0244,22.9933,22.9985,29400.0
2008-05-30 14:10:00,44.26,44.27,44.17,44.17,40900.0,22.9933,22.9985,22.9465,22.9465,40900.0
2008-05-30 14:20:00,44.17,44.21,44.17,44.19,13300.0,22.9465,22.9673,22.9465,22.9569,13300.0
2008-05-30 14:30:00,44.19,44.24,44.16,44.18,36000.0,22.9569,22.9829,22.9413,22.9517,36000.0
2008-05-30 14:40:00,44.17,44.24,44.14,44.2,47400.0,22.9465,22.9829,22.9309,22.9621,47400.0
2008-05-30 14:50:00,44.22,44.31,44.21,44.26,36000.0,22.9725,23.0193,22.9673,22.9933,36000.0
2008-05-30 15:00:00,44.27,44.32,44.25,44.31,45500.0,22.9985,23.0244,22.9881,23.0193,45500.0
2008-05-30 15:10:00,44.31,44.37,44.13,44.25,53800.0,23.0193,23.0504,22.9257,22.9881,53800.0
2008-05-30 15:20:00,44.25,44.3,44.21,44.3,33200.0,22.9881,23.0141,22.9673,23.0141,33200.0
2008-05-30 15:30:00,44.3,44.37,44.2,44.36,72600.0,23.0141,23.0504,22.9621,23.0452,72600.0
2008-05-30 15:40:00,44.36,44.4,44.29,44.33,95000.0,23.0452,23.066,23.0089,23.0296,95000.0
2008-05-30 15:50:00,44.33,44.34,44.14,44.23,171800.0,23.0296,23.0348,22.9309,22.9777,171800.0
2008-06-02 09:30:00,43.92,44.11,43.7,43.93,29300.0,22.8166,22.9154,22.7024,22.8218,29300.0
2008-06-02 09:40:00,43.9,44.08,43.85,43.91,24600.0,22.8063,22.8998,22.7803,22.8114,24600.0
2008-06-02 09:50:00,43.88,43.88,43.62,43.66,28200.0,22.7959,22.7959,22.6608,22.6816,28200.0
2008-06-02 10:00:00,43.66,43.72,43.53,43.58,35400.0,22.6816,22.7127,22.614,22.64,35400.0
2008-06-02 10:10:00,43.56,43.57,43.51,43.53,21500.0,22.6296,22.6348,22.6036,22.614,21500.0
2008-06-02 10:20:00,43.53,43.66,43.43,43.58,39700.0,22.614,22.6816,22.5621,22.64,39700.0
2008-06-02 10:30:00,43.57,43.57,43.38,43.41,41600.0,22.6348,22.6348,22.5361,22.5517,41600.0
2008-06-02 10:40:00,43.42,43.51,43.4,43.51,30700.0,22.5569,22.6036,22.5465,22.6036,30700.0
2008-06-02 10:50:00,43.51,43.62,43.5,43.61,38300.0,22.6036,22.6608,22.5985,22.6556,38300.0
2008-06-02 11:00:00,43.6,43.63,43.49,43.58,33500.0,22.6504,22.666,22.5933,22.64,33500.0
2008-06-02 11:10:00,43.6,43.7,43.59,43.69,70300.0,22.6504,22.7024,22.6452,22.6972,70300.0
2008-06-02 11:20:00,43.68,43.75,43.66,43.75,55500.0,22.692,22.7283,22.6816,22.7283,55500.0
2008-06-02 11:30:00,43.73,43.75,43.62,43.62,59200.0,22.7179,22.7283,22.6608,22.6608,59200.0
2008-06-02 11:40:00,43.62,43.67,43.6,43.63,45800.0,22.6608,22.6868,22.6504,22.666,45800.0
2008-06-02 11:50:00,43.63,43.63,43.57,43.57,29000.0,22.666,22.666,22.6348,22.6348,29000.0
2008-06-02 12:00:00,43.57,43.57,43.47,43.48,35700.0,22.6348,22.6348,22.5829,22.5881,35700.0
2008-06-02 12:10:00,43.48,43.5,43.43,43.44,27500.0,22.5881,22.5985,22.5621,22.5673,27500.0
2008-06-02 12:20:00,43.43,43.44,43.35,43.36,26700.0,22.5621,22.5673,22.5205,22.5257,26700.0
2008-06-02 12:30:00,43.36,43.38,43.23,43.38,53700.0,22.5257,22.5361,22.4582,22.5361,53700.0
2008-06-02 12:40:00,43.38,43.38,43.27,43.32,58000.0,22.5361,22.5361,22.479,22.5049,58000.0
2008-06-02 12:50:00,43.32,43.35,43.29,43.31,18400.0,22.5049,22.5205,22.4894,22.4997,18400.0
2008-06-02 13:00:00,43.3,43.38,43.3,43.38,21800.0,22.4946,22.5361,22.4946,22.5361,21800.0
2008-06-02 13:10:00,43.37,43.41,43.37,43.4,29200.0,22.5309,22.5517,22.5309,22.5465,29200.0
2008-06-02 13:20:00,43.4,43.42,43.36,43.42,18400.0,22.5465,22.5569,22.5257,22.5569,18400.0
2008-06-02 13:30:00,43.41,43.46,43.38,43.43,53300.0,22.5517,22.5777,22.5361,22.5621,53300.0
2008-06-02 13:40:00,43.42,43.43,43.3,43.33,38300.0,22.5569,22.5621,22.4946,22.5101,38300.0
2008-06-02 13:50:00,43.33,43.41,43.33,43.41,19200.0,22.5101,22.5517,22.5101,22.5517,19200.0
2008-06-02 14:00:00,43.4,43.41,43.32,43.35,31500.0,22.5465,22.5517,22.5049,22.5205,31500.0
2008-06-02 14:10:00,43.33,43.4,43.31,43.37,31700.0,22.5101,22.5465,22.4997,22.5309,31700.0
2008-06-02 14:20:00,43.37,43.41,43.33,43.35,51500.0,22.5309,22.5517,22.5101,22.5205,51500.0
2008-06-02 14:30:00,43.34,43.35,43.29,43.29,36400.0,22.5153,22.5205,22.4894,22.4894,36400.0
2008-06-02 14:40:00,43.29,43.32,43.28,43.29,27400.0,22.4894,22.5049,22.4842,22.4894,27400.0
2008-06-02 14:50:00,43.29,43.39,43.29,43.36,52800.0,22.4894,22.5413,22.4894,22.5257,52800.0
2008-06-02 15:00:00,43.35,43.57,43.32,43.54,142900.0,22.5205,22.6348,22.5049,22.6192,142900.0
2008-06-02 15:10:00,43.54,43.64,43.53,43.61,101000.0,22.6192,22.6712,22.614,22.6556,101000.0
2008-06-02 15:20:00,43.62,43.84,43.61,43.82,180100.0,22.6608,22.7751,22.6556,22.7647,180100.0
2008-06-02 15:30:00,43.83,43.85,43.69,43.72,132400.0,22.7699,22.7803,22.6972,22.7127,132400.0
2008-06-02 15:40:00,43.72,43.82,43.66,43.81,172000.0,22.7127,22.7647,22.6816,22.7595,172000.0
2008-06-02 15:50:00,43.81,44.0,43.8,43.84,300500.0,22.7595,22.8582,22.7543,22.7751,300500.0
2008-06-03 09:30:00,44.0,44.16,43.75,44.03,60100.0,22.8582,22.9413,22.7283,22.8738,60100.0
2008-06-03 09:40:00,44.03,44.2,43.88,43.89,60900.0,22.8738,22.9621,22.7959,22.8011,60900.0
2008-06-03 09:50:00,43.89,43.9,43.61,43.62,42500.0,22.8011,22.8063,22.6556,22.6608,42500.0
2008-06-03 10:00:00,43.62,43.75,43.59,43.7,66100.0,22.6608,22.7283,22.6452,22.7024,66100.0
2008-06-03 10:10:00,43.7,43.76,43.6,43.61,47700.0,22.7024,22.7335,22.6504,22.6556,47700.0
2008-06-03 10:20:00,43.61,43.62,43.48,43.48,53700.0,22.6556,22.6608,22.5881,22.5881,53700.0
2008-06-03 10:30:00,43.48,43.5,43.37,43.42,32800.0,22.5881,22.5985,22.5309,22.5569,32800.0
2008-06-03 10:40:00,43.4,43.46,43.35,43.35,20600.0,22.5465,22.5777,22.5205,22.5205,20600.0
2008-06-03 10:50:00,43.34,43.5,43.34,43.49,32600.0,22.5153,22.5985,22.5153,22.5933,32600.0
2008-06-03 11:00:00,43.49,43.54,43.46,43.47,31000.0,22.5933,22.6192,22.5777,22.5829,31000.0
2008-06-03 11:10:00,43.47,43.59,43.46,43.49,30500.0,22.5829,22.6452,22.5777,22.5933,30500.0
2008-06-03 11:20:00,43.5,43.53,43.46,43.53,23000.0,22.5985,22.614,22.5777,22.614,23000.0
2008-06-03 11:30:00,43.52,43.53,43.41,43.42,20400.0,22.6088,22.614,22.5517,22.5569,20400.0
2008-06-03 11:40:00,43.43,43.51,43.43,43.5,30300.0,22.5621,22.6036,22.5621,22.5985,30300.0
2008-06-03 11:50:00,43.5,43.51,43.5,43.5,22400.0,22.5985,22.6036,22.5985,22.5985,22400.0
2008-06-03 12:00:00,43.5,43.51,43.41,43.41,22800.0,22.5985,22.6036,22.5517,22.5517,22800.0
2008-06-03 12:10:00,43.41,43.41,43.38,43.38,17600.0,22.5517,22.5517,22.5361,22.5361,17600.0
2008-06-03 12:20:00,43.38,43.38,43.29,43.31,29600.0,22.5361,22.5361,22.4894,22.4997,29600.0
2008-06-03 12:30:00,43.3,43.41,43.29,43.4,34900.0,22.4946,22.5517,22.4894,22.5465,34900.0
2008-06-03 12:40:00,43.39,43.41,43.34,43.36,33400.0,22.5413,22.5517,22.5153,22.5257,33400.0
2008-06-03 12:50:00,43.35,43.36,43.29,43.35,47600.0,22.5205,22.5257,22.4894,22.5205,47600.0
2008-06-03 13:00:00,43.33,43.39,43.29,43.36,15300.0,22.5101,22.5413,22.4894,22.5257,15300.0
2008-06-03 13:10:00,43.35,43.39,43.31,43.37,17900.0,22.5205,22.5413,22.4997,22.5309,17900.0
2008-06-03 13:20:00,43.37,43.39,43.31,43.31,22000.0,22.5309,22.5413,22.4997,22.4997,22000.0
2008-06-03 13:30:00,43.31,43.32,43.18,43.2,48100.0,22.4997,22.5049,22.4322,22.4426,48100.0
2008-06-03 13:40:00,43.19,43.24,43.11,43.13,27700.0,22.4374,22.4634,22.3958,22.4062,27700.0
2008-06-03 13:50:00,43.13,43.13,43.0,43.05,58000.0,22.4062,22.4062,22.3387,22.3647,58000.0
2008-06-03 14:00:00,43.07,43.07,42.93,42.98,42600.0,22.3751,22.3751,22.3023,22.3283,42600.0
2008-06-03 14:10:00,42.98,43.01,42.96,42.98,31500.0,22.3283,22.3439,22.3179,22.3283,31500.0
2008-06-03 14:20:00,43.0,43.01,42.88,42.92,53200.0,22.3387,22.3439,22.2764,22.2971,53200.0
2008-06-03 14:30:00,42.92,43.1,42.91,43.05,98400.0,22.2971,22.3907,22.2919,22.3647,98400.0
2008-06-03 14:40:00,43.04,43.15,43.02,43.15,31400.0,22.3595,22.4166,22.3491,22.4166,31400.0
2008-06-03 14:50:00,43.15,43.17,43.0,43.02,32900.0,22.4166,22.427,22.3387,22.3491,32900.0
2008-06-03 15:00:00,43.02,43.24,42.98,43.12,103600.0,22.3491,22.4634,22.3283,22.401,103600.0
2008-06-03 15:10:00,43.11,43.17,43.06,43.1,48900.0,22.3958,22.427,22.3699,22.3907,48900.0
2008-06-03 15:20:00,43.08,43.11,43.04,43.08,32900.0,22.3803,22.3958,22.3595,22.3803,32900.0
2008-06-03 15:30:00,43.08,43.16,43.03,43.1,75300.0,22.3803,22.4218,22.3543,22.3907,75300.0
2008-06-03 15:40:00,43.09,43.1,43.0,43.05,102900.0,22.3855,22.3907,22.3387,22.3647,102900.0
2008-06-03 15:50:00,43.04,43.11,42.99,42.99,123800.0,22.3595,22.3958,22.3335,22.3335,123800.0
2008-06-04 09:30:00,42.85,44.78,42.85,43.79,116200.0,22.2608,23.2634,22.2608,22.7491,116200.0
2008-06-04 09:40:00,43.79,43.79,43.52,43.61,111200.0,22.7491,22.7491,22.6088,22.6556,111200.0
2008-06-04 09:50:00,43.62,43.82,43.6,43.81,73600.0,22.6608,22.7647,22.6504,22.7595,73600.0
2008-06-04 10:00:00,43.81,43.88,43.35,43.35,67600.0,22.7595,22.7959,22.5205,22.5205,67600.0
2008-06-04 10:10:00,43.36,43.39,43.26,43.3,46900.0,22.5257,22.5413,22.4738,22.4946,46900.0
2008-06-04 10:20:00,43.3,43.54,43.29,43.54,47300.0,22.4946,22.6192,22.4894,22.6192,47300.0
2008-06-04 10:30:00,43.54,43.69,43.5,43.64,61100.0,22.6192,22.6972,22.5985,22.6712,61100.0
2008-06-04 10:40:00,43.64,43.71,43.55,43.66,50700.0,22.6712,22.7075,22.6244,22.6816,50700.0
2008-06-04 10:50:00,43.66,43.74,43.63,43.68,42300.0,22.6816,22.7231,22.666,22.692,42300.0
2008-06-04 11:00:00,43.69,43.69,43.54,43.56,45400.0,22.6972,22.6972,22.6192,22.6296,45400.0
2008-06-04 11:10:00,43.56,43.56,43.51,43.56,42200.0,22.6296,22.6296,22.6036,22.6296,42200.0
2008-06-04 11:20:00,43.56,43.72,43.55,43.68,41100.0,22.6296,22.7127,22.6244,22.692,41100.0
2008-06-04 11:30:00,43.68,43.71,43.66,43.7,24800.0,22.692,22.7075,22.6816,22.7024,24800.0
2008-06-04 11:40:00,43.7,43.86,43.7,43.85,48800.0,22.7024,22.7855,22.7024,22.7803,48800.0
2008-06-04 11:50:00,43.85,43.9,43.56,43.89,27100.0,22.7803,22.8063,22.6296,22.8011,27100.0
2008-06-04 12:00:00,43.89,43.98,43.81,43.98,31400.0,22.8011,22.8478,22.7595,22.8478,31400.0
2008-06-04 12:10:00,43.99,44.11,43.99,44.11,26600.0,22.853,22.9154,22.853,22.9154,26600.0
2008-06-04 12:20:00,44.12,44.17,44.12,44.14,50500.0,22.9205,22.9465,22.9205,22.9309,50500.0
2008-06-04 12:30:00,44.15,44.17,44.05,44.08,50300.0,22.9361,22.9465,22.8842,22.8998,50300.0
2008-06-04 12:40:00,44.08,44.1,43.95,44.02,27700.0,22.8998,22.9102,22.8322,22.8686,27700.0
2008-06-04 12:50:00,44.02,44.2,44.02,44.17,43900.0,22.8686,22.9621,22.8686,22.9465,43900.0
2008-06-04 13:00:00,44.17,44.26,44.12,44.13,37100.0,22.9465,22.9933,22.9205,22.9257,37100.0
2008-06-04 13:10:00,44.15,44.35,44.15,44.24,71500.0,22.9361,23.04,22.9361,22.9829,71500.0
2008-06-04 13:20:00,44.24,44.28,44.17,44.22,74100.0,22.9829,23.0037,22.9465,22.9725,74100.0
2008-06-04 13:30:00,44.22,44.24,44.16,44.18,62100.0,22.9725,22.9829,22.9413,22.9517,62100.0
2008-06-04 13:40:00,44.18,44.18,44.04,44.06,52000.0,22.9517,22.9517,22.879,22.8894,52000.0
2008-06-04 13:50:00,44.07,44.11,44.03,44.06,63900.0,22.8946,22.9154,22.8738,22.8894,63900.0
2008-06-04 14:00:00,44.05,44.06,43.97,43.97,28100.0,22.8842,22.8894,22.8426,22.8426,28100.0
2008-06-04 14:10:00,43.96,43.98,43.82,43.87,148100.0,22.8374,22.8478,22.7647,22.7907,148100.0
2008-06-04 14:20:00,43.88,43.9,43.85,43.85,67200.0,22.7959,22.8063,22.7803,22.7803,67200.0
2008-06-04 14:30:00,43.85,43.98,43.72,43.98,80000.0,22.7803,22.8478,22.7127,22.8478,80000.0
2008-06-04 14:40:00,43.99,44.01,43.8,43.86,123300.0,22.853,22.8634,22.7543,22.7855,123300.0
2008-06-04 14:50:00,43.85,43.89,43.74,43.78,103100.0,22.7803,22.8011,22.7231,22.7439,103100.0
2008-06-04 15:00:00,43.78,43.98,43.78,43.89,52800.0,22.7439,22.8478,22.7439,22.8011,52800.0
2008-06-04 15:10:00,43.9,44.0,43.58,43.8,83400.0,22.8063,22.8582,22.64,22.7543,83400.0
2008-06-04 15:20:00,43.8,44.04,43.8,43.92,65200.0,22.7543,22.879,22.7543,22.8166,65200.0
2008-06-04 15:30:00,43.94,44.08,43.89,44.06,103900.0,22.827,22.8998,22.8011,22.8894,103900.0
2008-06-04 15:40:00,44.06,44.42,44.04,44.37,207900.0,22.8894,23.0764,22.879,23.0504,207900.0
2008-06-04 15:50:00,44.37,44.53,44.22,44.25,314300.0,23.0504,23.1335,22.9725,22.9881,314300.0
2008-06-05 09:30:00,44.37,44.37,43.99,44.11,86100.0,23.2154,23.2154,23.0165,23.0793,86100.0
2008-06-05 09:40:00,44.1,44.21,43.99,44.06,40600.0,23.0741,23.1316,23.0165,23.0532,40600.0
2008-06-05 09:50:00,44.05,44.19,44.03,44.06,37800.0,23.0479,23.1212,23.0375,23.0532,37800.0
2008-06-05 10:00:00,44.06,44.21,43.92,44.18,44300.0,23.0532,23.1316,22.9799,23.1159,44300.0
2008-06-05 10:10:00,44.19,44.3,44.17,44.17,53500.0,23.1212,23.1787,23.1107,23.1107,53500.0
2008-06-05 10:20:00,44.19,44.28,44.12,44.23,32800.0,23.1212,23.1683,23.0846,23.1421,32800.0
2008-06-05 10:30:00,44.22,44.3,44.12,44.12,28000.0,23.1369,23.1787,23.0846,23.0846,28000.0
2008-06-05 10:40:00,44.12,44.28,44.12,44.26,63200.0,23.0846,23.1683,23.0846,23.1578,63200.0
2008-06-05 10:50:00,44.26,44.29,44.18,44.18,23200.0,23.1578,23.1735,23.1159,23.1159,23200.0
2008-06-05 11:00:00,44.18,44.2,44.11,44.11,26200.0,23.1159,23.1264,23.0793,23.0793,26200.0
2008-06-05 11:10:00,44.11,44.2,44.09,44.2,30900.0,23.0793,23.1264,23.0689,23.1264,30900.0
2008-06-05 11:20:00,44.19,44.26,44.15,44.26,28100.0,23.1212,23.1578,23.1003,23.1578,28100.0
2008-06-05 11:30:00,44.26,44.32,44.24,44.32,38300.0,23.1578,23.1892,23.1473,23.1892,38300.0
2008-06-05 11:40:00,44.31,44.37,44.3,44.3,36700.0,23.184,23.2154,23.1787,23.1787,36700.0
2008-06-05 11:50:00,44.31,44.31,44.2,44.21,24700.0,23.184,23.184,23.1264,23.1316,24700.0
2008-06-05 12:00:00,44.2,44.26,44.18,44.19,49500.0,23.1264,23.1578,23.1159,23.1212,49500.0
2008-06-05 12:10:00,44.19,44.26,44.19,44.25,33300.0,23.1212,23.1578,23.1212,23.1526,33300.0
2008-06-05 12:20:00,44.25,44.46,44.25,44.43,40600.0,23.1526,23.2624,23.1526,23.2468,40600.0
2008-06-05 12:30:00,44.42,44.56,44.42,44.56,37100.0,23.2415,23.3148,23.2415,23.3148,37100.0
2008-06-05 12:40:00,44.54,44.6,44.54,44.59,31300.0,23.3043,23.3357,23.3043,23.3305,31300.0
2008-06-05 12:50:00,44.59,44.6,44.58,44.59,27900.0,23.3305,23.3357,23.3252,23.3305,27900.0
2008-06-05 13:00:00,44.6,44.62,44.52,44.62,45400.0,23.3357,23.3462,23.2938,23.3462,45400.0
2008-06-05 13:10:00,44.61,44.62,44.55,44.6,29300.0,23.3409,23.3462,23.3095,23.3357,29300.0
2008-06-05 13:20:00,44.6,44.75,44.58,44.7,48400.0,23.3357,23.4142,23.3252,23.388,48400.0
2008-06-05 13:30:00,44.7,44.76,44.68,44.72,42000.0,23.388,23.4194,23.3776,23.3985,42000.0
2008-06-05 13:40:00,44.71,44.77,44.7,44.72,46100.0,23.3933,23.4246,23.388,23.3985,46100.0
2008-06-05 13:50:00,44.72,44.77,44.7,44.76,37300.0,23.3985,23.4246,23.388,23.4194,37300.0
2008-06-05 14:00:00,44.76,44.77,44.7,44.75,48100.0,23.4194,23.4246,23.388,23.4142,48100.0
2008-06-05 14:10:00,44.75,44.88,44.75,44.85,43900.0,23.4142,23.4822,23.4142,23.4665,43900.0
2008-06-05 14:20:00,44.85,44.85,44.65,44.67,51000.0,23.4665,23.4665,23.3619,23.3723,51000.0
2008-06-05 14:30:00,44.69,44.77,44.69,44.73,30800.0,23.3828,23.4246,23.3828,23.4037,30800.0
2008-06-05 14:40:00,44.75,44.83,44.74,44.8,23200.0,23.4142,23.456,23.409,23.4403,23200.0
2008-06-05 14:50:00,44.81,44.93,44.8,44.91,31800.0,23.4456,23.5084,23.4403,23.4979,31800.0
2008-06-05 15:00:00,44.91,45.0,44.84,45.0,59100.0,23.4979,23.545,23.4613,23.545,59100.0
2008-06-05 15:10:00,44.98,44.98,44.9,44.96,49300.0,23.5345,23.5345,23.4927,23.5241,49300.0
2008-06-05 15:20:00,44.96,44.99,44.93,44.95,60800.0,23.5241,23.5398,23.5084,23.5188,60800.0
2008-06-05 15:30:00,44.95,45.01,44.94,45.01,107100.0,23.5188,23.5502,23.5136,23.5502,107100.0
2008-06-05 15:40:00,45.02,45.05,45.0,45.02,121200.0,23.5555,23.5712,23.545,23.5555,121200.0
2008-06-05 15:50:00,45.02,45.15,45.0,45.03,260400.0,23.5555,23.6235,23.545,23.5607,260400.0
2008-06-06 09:30:00,44.61,44.94,44.01,44.92,91400.0,23.3409,23.5136,23.027,23.5031,91400.0
2008-06-06 09:40:00,44.94,45.05,44.9,44.91,49100.0,23.5136,23.5712,23.4927,23.4979,49100.0
2008-06-06 09:50:00,44.91,45.13,44.84,45.05,67200.0,23.4979,23.613,23.4613,23.5712,67200.0
2008-06-06 10:00:00,45.04,45.13,44.85,45.0,106000.0,23.5659,23.613,23.4665,23.545,106000.0
2008-06-06 10:10:00,44.98,45.05,44.97,44.98,62000.0,23.5345,23.5712,23.5293,23.5345,62000.0
2008-06-06 10:20:00,45.0,45.07,44.94,44.98,71200.0,23.545,23.5816,23.5136,23.5345,71200.0
2008-06-06 10:30:00,44.98,44.98,44.82,44.88,83300.0,23.5345,23.5345,23.4508,23.4822,83300.0
2008-06-06 10:40:00,44.86,44.88,44.67,44.85,64700.0,23.4717,23.4822,23.3723,23.4665,64700.0
2008-06-06 10:50:00,44.86,44.94,44.83,44.9,67800.0,23.4717,23.5136,23.456,23.4927,67800.0
2008-06-06 11:00:00,44.9,44.9,44.6,44.7,69800.0,23.4927,23.4927,23.3357,23.388,69800.0
2008-06-06 11:10:00,44.69,44.74,44.61,44.7,60300.0,23.3828,23.409,23.3409,23.388,60300.0
2008-06-06 11:20:00,44.71,44.89,44.68,44.74,41100.0,23.3933,23.4874,23.3776,23.409,41100.0
2008-06-06 11:30:00,44.74,44.86,44.7,44.83,35900.0,23.409,23.4717,23.388,23.456,35900.0
2008-06-06 11:40:00,44.84,44.84,44.69,44.73,38900.0,23.4613,23.4613,23.3828,23.4037,38900.0
2008-06-06 11:50:00,44.72,44.76,44.68,44.74,26500.0,23.3985,23.4194,23.3776,23.409,26500.0
2008-06-06 12:00:00,44.74,44.78,44.72,44.75,30700.0,23.409,23.4299,23.3985,23.4142,30700.0
2008-06-06 12:10:00,44.75,44.79,44.69,44.71,45900.0,23.4142,23.4351,23.3828,23.3933,45900.0
2008-06-06 12:20:00,44.71,44.78,44.69,44.74,72200.0,23.3933,23.4299,23.3828,23.409,72200.0
2008-06-06 12:30:00,44.74,44.8,44.73,44.77,27100.0,23.409,23.4403,23.4037,23.4246,27100.0
2008-06-06 12:40:00,44.77,44.78,44.68,44.71,15800.0,23.4246,23.4299,23.3776,23.3933,15800.0
2008-06-06 12:50:00,44.71,44.71,44.6,44.61,35500.0,23.3933,23.3933,23.3357,23.3409,35500.0
2008-06-06 13:00:00,44.62,44.62,44.43,44.45,49500.0,23.3462,23.3462,23.2468,23.2572,49500.0
2008-06-06 13:10:00,44.45,44.63,44.45,44.46,43500.0,23.2572,23.3514,23.2572,23.2624,43500.0
2008-06-06 13:20:00,44.48,44.67,44.48,44.65,43100.0,23.2729,23.3723,23.2729,23.3619,43100.0
2008-06-06 13:30:00,44.62,44.8,44.6,44.75,56400.0,23.3462,23.4403,23.3357,23.4142,56400.0
2008-06-06 13:40:00,44.75,44.84,44.74,44.8,49800.0,23.4142,23.4613,23.409,23.4403,49800.0
2008-06-06 13:50:00,44.8,44.81,44.7,44.76,140200.0,23.4403,23.4456,23.388,23.4194,140200.0
2008-06-06 14:00:00,44.75,44.77,44.64,44.69,90000.0,23.4142,23.4246,23.3566,23.3828,90000.0
2008-06-06 14:10:00,44.68,44.71,44.46,44.66,89600.0,23.3776,23.3933,23.2624,23.3671,89600.0
2008-06-06 14:20:00,44.65,44.67,44.51,44.65,75300.0,23.3619,23.3723,23.2886,23.3619,75300.0
2008-06-06 14:30:00,44.64,44.73,44.61,44.68,71700.0,23.3566,23.4037,23.3409,23.3776,71700.0
2008-06-06 14:40:00,44.68,44.8,44.63,44.68,53200.0,23.3776,23.4403,23.3514,23.3776,53200.0
2008-06-06 14:50:00,44.69,44.76,44.53,44.53,53600.0,23.3828,23.4194,23.2991,23.2991,53600.0
2008-06-06 15:00:00,44.53,44.78,44.53,44.74,50100.0,23.2991,23.4299,23.2991,23.409,50100.0
2008-06-06 15:10:00,44.74,44.79,44.6,44.65,72500.0,23.409,23.4351,23.3357,23.3619,72500.0
2008-06-06 15:20:00,44.66,44.69,44.48,44.57,150900.0,23.3671,23.3828,23.2729,23.32,150900.0
2008-06-06 15:30:00,44.58,44.6,44.35,44.44,155600.0,23.3252,23.3357,23.2049,23.252,155600.0
2008-06-06 15:40:00,44.46,44.51,44.33,44.49,168600.0,23.2624,23.2886,23.1944,23.2781,168600.0
2008-06-06 15:50:00,44.49,44.58,44.37,44.37,215900.0,23.2781,23.3252,23.2154,23.2154,215900.0
2008-06-09 09:30:00,44.74,45.1,44.26,44.84,59100.0,23.409,23.5973,23.1578,23.4613,59100.0
2008-06-09 09:40:00,44.84,45.03,44.82,44.98,70500.0,23.4613,23.5607,23.4508,23.5345,70500.0
2008-06-09 09:50:00,44.98,45.0,44.63,44.79,42100.0,23.5345,23.545,23.3514,23.4351,42100.0
2008-06-09 10:00:00,44.8,44.93,44.73,44.74,68900.0,23.4403,23.5084,23.4037,23.409,68900.0
2008-06-09 10:10:00,44.72,44.9,44.68,44.76,47000.0,23.3985,23.4927,23.3776,23.4194,47000.0
2008-06-09 10:20:00,44.75,44.83,44.73,44.74,28000.0,23.4142,23.456,23.4037,23.409,28000.0
2008-06-09 10:30:00,44.73,44.76,44.7,44.73,36100.0,23.4037,23.4194,23.388,23.4037,36100.0
2008-06-09 10:40:00,44.7,44.77,44.66,44.77,43800.0,23.388,23.4246,23.3671,23.4246,43800.0
2008-06-09 10:50:00,44.76,44.82,44.73,44.82,24900.0,23.4194,23.4508,23.4037,23.4508,24900.0
2008-06-09 11:00:00,44.81,44.84,44.79,44.8,43500.0,23.4456,23.4613,23.4351,23.4403,43500.0
2008-06-09 11:10:00,44.8,44.9,44.8,44.89,21100.0,23.4403,23.4927,23.4403,23.4874,21100.0
2008-06-09 11:20:00,44.89,44.93,44.87,44.87,110100.0,23.4874,23.5084,23.477,23.477,110100.0
2008-06-09 11:30:00,44.86,44.89,44.79,44.81,184800.0,23.4717,23.4874,23.4351,23.4456,184800.0
2008-06-09 11:40:00,44.81,44.85,44.8,44.81,21200.0,23.4456,23.4665,23.4403,23.4456,21200.0
2008-06-09 11:50:00,44.81,44.85,44.81,44.85,15400.0,23.4456,23.4665,23.4456,23.4665,15400.0
2008-06-09 12:00:00,44.84,44.86,44.81,44.84,24200.0,23.4613,23.4717,23.4456,23.4613,24200.0
2008-06-09 12:10:00,44.83,44.85,44.81,44.82,16200.0,23.456,23.4665,23.4456,23.4508,16200.0
2008-06-09 12:20:00,44.83,44.88,44.8,44.88,10900.0,23.456,23.4822,23.4403,23.4822,10900.0
2008-06-09 12:30:00,44.85,44.89,44.85,44.87,10100.0,23.4665,23.4874,23.4665,23.477,10100.0
2008-06-09 12:40:00,44.88,44.91,44.88,44.91,12100.0,23.4822,23.4979,23.4822,23.4979,12100.0
2008-06-09 12:50:00,44.9,44.99,44.89,44.99,19400.0,23.4927,23.5398,23.4874,23.5398,19400.0
2008-06-09 13:00:00,44.99,45.0,44.89,44.94,35000.0,23.5398,23.545,23.4874,23.5136,35000.0
2008-06-09 13:10:00,44.93,44.94,44.81,44.89,47400.0,23.5084,23.5136,23.4456,23.4874,47400.0
2008-06-09 13:20:00,44.89,45.0,44.86,44.97,37500.0,23.4874,23.545,23.4717,23.5293,37500.0
2008-06-09 13:30:00,44.97,44.97,44.92,44.95,11800.0,23.5293,23.5293,23.5031,23.5188,11800.0
2008-06-09 13:40:00,44.94,45.0,44.93,44.96,24000.0,23.5136,23.545,23.5084,23.5241,24000.0
2008-06-09 13:50:00,44.96,44.99,44.95,44.97,36300.0,23.5241,23.5398,23.5188,23.5293,36300.0
2008-06-09 14:00:00,44.98,45.03,44.91,44.97,44400.0,23.5345,23.5607,23.4979,23.5293,44400.0
2008-06-09 14:10:00,44.94,44.97,44.86,44.94,41800.0,23.5136,23.5293,23.4717,23.5136,41800.0
2008-06-09 14:20:00,44.95,45.09,44.89,45.08,63800.0,23.5188,23.5921,23.4874,23.5868,63800.0
2008-06-09 14:30:00,45.08,45.32,45.07,45.31,136800.0,23.5868,23.7124,23.5816,23.7072,136800.0
2008-06-09 14:40:00,45.32,45.35,45.19,45.19,64600.0,23.7124,23.7281,23.6444,23.6444,64600.0
2008-06-09 14:50:00,45.19,45.21,45.13,45.15,59700.0,23.6444,23.6549,23.613,23.6235,59700.0
2008-06-09 15:00:00,45.15,45.22,45.13,45.17,84000.0,23.6235,23.6601,23.613,23.6339,84000.0
2008-06-09 15:10:00,45.17,45.24,45.14,45.24,59200.0,23.6339,23.6706,23.6182,23.6706,59200.0
2008-06-09 15:20:00,45.24,45.32,45.23,45.29,105800.0,23.6706,23.7124,23.6653,23.6967,105800.0
2008-06-09 15:30:00,45.3,45.42,45.23,45.23,123400.0,23.702,23.7647,23.6653,23.6653,123400.0
2008-06-09 15:40:00,45.23,45.46,45.22,45.45,134300.0,23.6653,23.7857,23.6601,23.7804,134300.0
2008-06-09 15:50:00,45.45,46.05,45.41,45.54,414300.0,23.7804,24.0944,23.7595,23.8275,414300.0
2008-06-10 09:30:00,45.25,45.25,44.72,44.84,90900.0,23.6758,23.6758,23.3985,23.4613,90900.0
2008-06-10 09:40:00,44.83,45.19,44.79,45.14,65800.0,23.456,23.6444,23.4351,23.6182,65800.0
2008-06-10 09:50:00,45.14,45.15,45.07,45.11,68500.0,23.6182,23.6235,23.5816,23.6025,68500.0
2008-06-10 10:00:00,45.12,45.18,45.03,45.09,67600.0,23.6078,23.6392,23.5607,23.5921,67600.0
2008-06-10 10:10:00,45.1,45.15,44.96,44.96,76500.0,23.5973,23.6235,23.5241,23.5241,76500.0
2008-06-10 10:20:00,44.97,45.11,44.94,45.11,34200.0,23.5293,23.6025,23.5136,23.6025,34200.0
2008-06-10 10:30:00,45.11,45.18,45.07,45.16,52500.0,23.6025,23.6392,23.5816,23.6287,52500.0
2008-06-10 10:40:00,45.16,45.16,45.0,45.13,69900.0,23.6287,23.6287,23.545,23.613,69900.0
2008-06-10 10:50:00,45.14,45.35,45.11,45.3,60900.0,23.6182,23.7281,23.6025,23.702,60900.0
2008-06-10 11:00:00,45.29,45.37,45.15,45.19,81400.0,23.6967,23.7386,23.6235,23.6444,81400.0
2008-06-10 11:10:00,45.21,45.38,45.19,45.38,63200.0,23.6549,23.7438,23.6444,23.7438,63200.0
2008-06-10 11:20:00,45.39,45.43,45.3,45.33,66500.0,23.749,23.77,23.702,23.7177,66500.0
2008-06-10 11:30:00,45.33,45.37,45.24,45.3,81100.0,23.7177,23.7386,23.6706,23.702,81100.0
2008-06-10 11:40:00,45.3,45.46,45.26,45.41,63700.0,23.702,23.7857,23.681,23.7595,63700.0
2008-06-10 11:50:00,45.43,45.47,45.36,45.43,90300.0,23.77,23.7909,23.7333,23.77,90300.0
2008-06-10 12:00:00,45.43,45.45,45.31,45.36,72700.0,23.77,23.7804,23.7072,23.7333,72700.0
2008-06-10 12:10:00,45.37,45.6,45.36,45.49,81600.0,23.7386,23.8589,23.7333,23.8014,81600.0
2008-06-10 12:20:00,45.5,45.64,45.45,45.49,94900.0,23.8066,23.8799,23.7804,23.8014,94900.0
2008-06-10 12:30:00,45.5,45.58,45.44,45.52,51300.0,23.8066,23.8485,23.7752,23.8171,51300.0
2008-06-10 12:40:00,45.52,45.61,45.49,45.61,27100.0,23.8171,23.8642,23.8014,23.8642,27100.0
2008-06-10 12:50:00,45.61,45.77,45.58,45.73,46000.0,23.8642,23.9479,23.8485,23.9269,46000.0
2008-06-10 13:00:00,45.74,45.86,45.67,45.84,56600.0,23.9322,23.995,23.8955,23.9845,56600.0
2008-06-10 13:10:00,45.84,46.11,45.84,45.99,137400.0,23.9845,24.1258,23.9845,24.063,137400.0
2008-06-10 13:20:00,45.99,46.11,45.91,46.08,52900.0,24.063,24.1258,24.0211,24.1101,52900.0
2008-06-10 13:30:00,46.07,46.07,45.93,45.94,31300.0,24.1048,24.1048,24.0316,24.0368,31300.0
2008-06-10 13:40:00,45.94,46.0,45.91,45.94,44000.0,24.0368,24.0682,24.0211,24.0368,44000.0
2008-06-10 13:50:00,45.94,46.05,45.93,46.04,44800.0,24.0368,24.0944,24.0316,24.0891,44800.0
2008-06-10 14:00:00,46.03,46.04,45.93,45.94,58100.0,24.0839,24.0891,24.0316,24.0368,58100.0
2008-06-10 14:10:00,45.95,45.95,45.8,45.89,41200.0,24.0421,24.0421,23.9636,24.0107,41200.0
2008-06-10 14:20:00,45.89,45.97,45.88,45.96,48500.0,24.0107,24.0525,24.0054,24.0473,48500.0
2008-06-10 14:30:00,45.96,45.96,45.84,45.88,57200.0,24.0473,24.0473,23.9845,24.0054,57200.0
2008-06-10 14:40:00,45.87,46.0,45.87,45.97,57800.0,24.0002,24.0682,24.0002,24.0525,57800.0
2008-06-10 14:50:00,45.97,46.13,45.91,46.13,69100.0,24.0525,24.1362,24.0211,24.1362,69100.0
2008-06-10 15:00:00,46.1,46.14,45.86,45.89,44500.0,24.1205,24.1415,23.995,24.0107,44500.0
2008-06-10 15:10:00,45.9,45.99,45.88,45.94,80100.0,24.0159,24.063,24.0054,24.0368,80100.0
2008-06-10 15:20:00,45.95,46.09,45.93,46.08,76400.0,24.0421,24.1153,24.0316,24.1101,76400.0
2008-06-10 15:30:00,46.07,46.13,45.95,46.12,89300.0,24.1048,24.1362,24.0421,24.131,89300.0
2008-06-10 15:40:00,46.12,46.17,45.95,46.1,86300.0,24.131,24.1572,24.0421,24.1205,86300.0
2008-06-10 15:50:00,46.11,46.15,45.98,46.02,124000.0,24.1258,24.1467,24.0577,24.0787,124000.0
2008-06-11 09:30:00,45.83,46.0,45.31,45.93,70600.0,23.9793,24.0682,23.7072,24.0316,70600.0
2008-06-11 09:40:00,45.93,46.33,45.89,46.21,57200.0,24.0316,24.2409,24.0107,24.1781,57200.0
2008-06-11 09:50:00,46.2,46.33,46.13,46.33,49500.0,24.1729,24.2409,24.1362,24.2409,49500.0
2008-06-11 10:00:00,46.33,46.42,46.23,46.32,98400.0,24.2409,24.288,24.1886,24.2356,98400.0
2008-06-11 10:10:00,46.31,46.38,46.04,46.16,181100.0,24.2304,24.267,24.0891,24.1519,181100.0
2008-06-11 10:20:00,46.16,46.17,45.98,46.03,82600.0,24.1519,24.1572,24.0577,24.0839,82600.0
2008-06-11 10:30:00,46.05,46.17,45.95,46.06,73800.0,24.0944,24.1572,24.0421,24.0996,73800.0
2008-06-11 10:40:00,46.06,46.25,46.04,46.25,94200.0,24.0996,24.199,24.0891,24.199,94200.0
2008-06-11 10:50:00,46.25,46.31,46.21,46.21,99500.0,24.199,24.2304,24.1781,24.1781,99500.0
2008-06-11 11:00:00,46.21,46.23,45.95,46.0,57700.0,24.1781,24.1886,24.0421,24.0682,57700.0
2008-06-11 11:10:00,45.99,46.06,45.99,46.01,58300.0,24.063,24.0996,24.063,24.0734,58300.0
2008-06-11 11:20:00,46.01,46.01,45.86,45.89,81500.0,24.0734,24.0734,23.995,24.0107,81500.0
2008-06-11 11:30:00,45.9,45.91,45.82,45.82,52600.0,24.0159,24.0211,23.974,23.974,52600.0
2008-06-11 11:40:00,45.82,45.88,45.77,45.81,56800.0,23.974,24.0054,23.9479,23.9688,56800.0
2008-06-11 11:50:00,45.81,45.97,45.8,45.95,72700.0,23.9688,24.0525,23.9636,24.0421,72700.0
2008-06-11 12:00:00,45.95,46.13,45.93,46.11,80200.0,24.0421,24.1362,24.0316,24.1258,80200.0
2008-06-11 12:10:00,46.12,46.17,46.01,46.01,32100.0,24.131,24.1572,24.0734,24.0734,32100.0
2008-06-11 12:20:00,46.02,46.03,45.99,46.02,37900.0,24.0787,24.0839,24.063,24.0787,37900.0
2008-06-11 12:30:00,46.02,46.04,45.99,46.01,60800.0,24.0787,24.0891,24.063,24.0734,60800.0
2008-06-11 12:40:00,46.01,46.1,45.99,46.08,174400.0,24.0734,24.1205,24.063,24.1101,174400.0
2008-06-11 12:50:00,46.08,46.17,46.05,46.13,62900.0,24.1101,24.1572,24.0944,24.1362,62900.0
2008-06-11 13:00:00,46.14,46.27,46.14,46.27,66300.0,24.1415,24.2095,24.1415,24.2095,66300.0
2008-06-11 13:10:00,46.27,46.32,46.22,46.3,72700.0,24.2095,24.2356,24.1833,24.2252,72700.0
2008-06-11 13:20:00,46.31,46.44,46.31,46.43,98800.0,24.2304,24.2984,24.2304,24.2932,98800.0
2008-06-11 13:30:00,46.42,46.44,46.28,46.29,50100.0,24.288,24.2984,24.2147,24.2199,50100.0
2008-06-11 13:40:00,46.28,46.37,46.26,46.32,62400.0,24.2147,24.2618,24.2042,24.2356,62400.0
2008-06-11 13:50:00,46.31,46.45,46.29,46.45,60500.0,24.2304,24.3037,24.2199,24.3037,60500.0
2008-06-11 14:00:00,46.44,46.53,46.34,46.51,164100.0,24.2984,24.3455,24.2461,24.3351,164100.0
2008-06-11 14:10:00,46.51,46.6,46.48,46.59,125800.0,24.3351,24.3821,24.3194,24.3769,125800.0
2008-06-11 14:20:00,46.59,46.68,46.55,46.55,129700.0,24.3769,24.424,24.356,24.356,129700.0
2008-06-11 14:30:00,46.56,46.56,46.32,46.36,180600.0,24.3612,24.3612,24.2356,24.2566,180600.0
2008-06-11 14:40:00,46.35,46.45,46.33,46.41,69400.0,24.2513,24.3037,24.2409,24.2827,69400.0
2008-06-11 14:50:00,46.4,46.5,46.33,46.4,186200.0,24.2775,24.3298,24.2409,24.2775,186200.0
2008-06-11 15:00:00,46.4,46.45,46.35,46.38,46100.0,24.2775,24.3037,24.2513,24.267,46100.0
2008-06-11 15:10:00,46.38,46.42,46.28,46.29,78700.0,24.267,24.288,24.2147,24.2199,78700.0
2008-06-11 15:20:00,46.29,46.41,46.28,46.41,117200.0,24.2199,24.2827,24.2147,24.2827,117200.0
2008-06-11 15:30:00,46.4,46.44,46.33,46.34,135600.0,24.2775,24.2984,24.2409,24.2461,135600.0
2008-06-11 15:40:00,46.34,46.44,46.28,46.38,211000.0,24.2461,24.2984,24.2147,24.267,211000.0
2008-06-11 15:50:00,46.38,46.41,46.17,46.21,266500.0,24.267,24.2827,24.1572,24.1781,266500.0
2008-06-12 09:30:00,46.53,46.53,46.14,46.21,40200.0,24.3455,24.3455,24.1415,24.1781,40200.0
2008-06-12 09:40:00,46.24,46.35,46.08,46.2,82800.0,24.1938,24.2513,24.1101,24.1729,82800.0
2008-06-12 09:50:00,46.2,46.48,46.2,46.37,57600.0,24.1729,24.3194,24.1729,24.2618,57600.0
2008-06-12 10:00:00,46.36,46.54,46.35,46.53,49000.0,24.2566,24.3508,24.2513,24.3455,49000.0
2008-06-12 10:10:00,46.53,46.53,46.27,46.37,70600.0,24.3455,24.3455,24.2095,24.2618,70600.0
2008-06-12 10:20:00,46.36,46.37,46.25,46.25,37000.0,24.2566,24.2618,24.199,24.199,37000.0
2008-06-12 10:30:00,46.24,46.48,46.23,46.45,40000.0,24.1938,24.3194,24.1886,24.3037,40000.0
2008-06-12 10:40:00,46.45,46.54,46.43,46.5,32800.0,24.3037,24.3508,24.2932,24.3298,32800.0
2008-06-12 10:50:00,46.49,46.55,46.46,46.48,32900.0,24.3246,24.356,24.3089,24.3194,32900.0
2008-06-12 11:00:00,46.48,46.52,46.34,46.35,34400.0,24.3194,24.3403,24.2461,24.2513,34400.0
2008-06-12 11:10:00,46.36,46.41,46.3,46.34,26900.0,24.2566,24.2827,24.2252,24.2461,26900.0
2008-06-12 11:20:00,46.35,46.35,46.28,46.3,35900.0,24.2513,24.2513,24.2147,24.2252,35900.0
2008-06-12 11:30:00,46.29,46.31,46.22,46.23,42800.0,24.2199,24.2304,24.1833,24.1886,42800.0
2008-06-12 11:40:00,46.24,46.3,46.2,46.29,42000.0,24.1938,24.2252,24.1729,24.2199,42000.0
2008-06-12 11:50:00,46.28,46.28,46.18,46.22,31000.0,24.2147,24.2147,24.1624,24.1833,31000.0
2008-06-12 12:00:00,46.23,46.25,46.16,46.22,38600.0,24.1886,24.199,24.1519,24.1833,38600.0
2008-06-12 12:10:00,46.22,46.26,46.21,46.22,28800.0,24.1833,24.2042,24.1781,24.1833,28800.0
2008-06-12 12:20:00,46.22,46.26,46.19,46.25,44800.0,24.1833,24.2042,24.1676,24.199,44800.0
2008-06-12 12:30:00,46.24,46.27,46.21,46.22,39900.0,24.1938,24.2095,24.1781,24.1833,39900.0
2008-06-12 12:40:00,46.22,46.29,46.19,46.29,37300.0,24.1833,24.2199,24.1676,24.2199,37300.0
2008-06-12 12:50:00,46.28,46.3,46.11,46.14,38100.0,24.2147,24.2252,24.1258,24.1415,38100.0
2008-06-12 13:00:00,46.12,46.16,46.03,46.03,33800.0,24.131,24.1519,24.0839,24.0839,33800.0
2008-06-12 13:10:00,46.03,46.05,45.97,45.97,64000.0,24.0839,24.0944,24.0525,24.0525,64000.0
2008-06-12 13:20:00,45.97,46.1,45.97,46.08,151400.0,24.0525,24.1205,24.0525,24.1101,151400.0
2008-06-12 13:30:00,46.08,46.28,46.07,46.25,78400.0,24.1101,24.2147,24.1048,24.199,78400.0
2008-06-12 13:40:00,46.24,46.24,46.13,46.14,33300.0,24.1938,24.1938,24.1362,24.1415,33300.0
2008-06-12 13:50:00,46.13,46.16,46.05,46.11,40200.0,24.1362,24.1519,24.0944,24.1258,40200.0
2008-06-12 14:00:00,46.09,46.13,46.03,46.09,49600.0,24.1153,24.1362,24.0839,24.1153,49600.0
2008-06-12 14:10:00,46.09,46.1,46.03,46.03,24400.0,24.1153,24.1205,24.0839,24.0839,24400.0
2008-06-12 14:20:00,46.02,46.06,45.96,45.98,32400.0,24.0787,24.0996,24.0473,24.0577,32400.0
2008-06-12 14:30:00,45.96,46.06,45.91,46.02,90400.0,24.0473,24.0996,24.0211,24.0787,90400.0
2008-06-12 14:40:00,46.02,46.05,45.97,45.99,54400.0,24.0787,24.0944,24.0525,24.063,54400.0
2008-06-12 14:50:00,46.0,46.05,45.98,46.03,55900.0,24.0682,24.0944,24.0577,24.0839,55900.0
2008-06-12 15:00:00,46.03,46.06,45.99,46.06,57500.0,24.0839,24.0996,24.063,24.0996,57500.0
2008-06-12 15:10:00,46.07,46.08,45.99,46.01,87700.0,24.1048,24.1101,24.063,24.0734,87700.0
2008-06-12 15:20:00,46.0,46.07,45.97,46.0,83300.0,24.0682,24.1048,24.0525,24.0682,83300.0
2008-06-12 15:30:00,46.0,46.15,45.99,46.14,112500.0,24.0682,24.1467,24.063,24.1415,112500.0
2008-06-12 15:40:00,46.15,46.24,46.06,46.12,141200.0,24.1467,24.1938,24.0996,24.131,141200.0
2008-06-12 15:50:00,46.12,46.19,46.08,46.16,156600.0,24.131,24.1676,24.1101,24.1519,156600.0
2008-06-13 09:30:00,46.35,46.36,45.94,46.17,91900.0,24.2513,24.2566,24.0368,24.1572,91900.0
2008-06-13 09:40:00,46.14,46.41,46.14,46.39,36100.0,24.1415,24.2827,24.1415,24.2723,36100.0
2008-06-13 09:50:00,46.42,46.63,46.38,46.58,147900.0,24.288,24.3978,24.267,24.3717,147900.0
2008-06-13 10:00:00,46.54,46.75,46.48,46.55,71800.0,24.3508,24.4606,24.3194,24.356,71800.0
2008-06-13 10:10:00,46.56,46.71,46.44,46.46,80100.0,24.3612,24.4397,24.2984,24.3089,80100.0
2008-06-13 10:20:00,46.47,46.58,46.38,46.48,39600.0,24.3141,24.3717,24.267,24.3194,39600.0
2008-06-13 10:30:00,46.47,46.64,46.44,46.62,83600.0,24.3141,24.4031,24.2984,24.3926,83600.0
2008-06-13 10:40:00,46.62,46.71,46.56,46.61,31100.0,24.3926,24.4397,24.3612,24.3874,31100.0
2008-06-13 10:50:00,46.62,46.72,46.61,46.67,64300.0,24.3926,24.4449,24.3874,24.4188,64300.0
2008-06-13 11:00:00,46.68,46.74,46.6,46.62,60900.0,24.424,24.4554,24.3821,24.3926,60900.0
2008-06-13 11:10:00,46.64,46.7,46.56,46.69,45100.0,24.4031,24.4345,24.3612,24.4292,45100.0
2008-06-13 11:20:00,46.68,46.69,46.58,46.63,37300.0,24.424,24.4292,24.3717,24.3978,37300.0
2008-06-13 11:30:00,46.64,46.66,46.53,46.55,71200.0,24.4031,24.4135,24.3455,24.356,71200.0
2008-06-13 11:40:00,46.54,46.62,46.43,46.46,64000.0,24.3508,24.3926,24.2932,24.3089,64000.0
2008-06-13 11:50:00,46.48,46.49,46.41,46.42,22600.0,24.3194,24.3246,24.2827,24.288,22600.0
2008-06-13 12:00:00,46.41,46.47,46.4,46.4,21400.0,24.2827,24.3141,24.2775,24.2775,21400.0
2008-06-13 12:10:00,46.4,46.43,46.38,46.4,27000.0,24.2775,24.2932,24.267,24.2775,27000.0
2008-06-13 12:20:00,46.42,46.43,46.37,46.39,20100.0,24.288,24.2932,24.2618,24.2723,20100.0
2008-06-13 12:30:00,46.38,46.48,46.38,46.44,28500.0,24.267,24.3194,24.267,24.2984,28500.0
2008-06-13 12:40:00,46.43,46.44,46.36,46.38,21900.0,24.2932,24.2984,24.2566,24.267,21900.0
2008-06-13 12:50:00,46.37,46.38,46.18,46.2,54700.0,24.2618,24.267,24.1624,24.1729,54700.0
2008-06-13 13:00:00,46.21,46.3,46.17,46.24,23000.0,24.1781,24.2252,24.1572,24.1938,23000.0
2008-06-13 13:10:00,46.24,46.32,46.24,46.29,17000.0,24.1938,24.2356,24.1938,24.2199,17000.0
2008-06-13 13:20:00,46.29,46.29,46.17,46.25,23500.0,24.2199,24.2199,24.1572,24.199,23500.0
2008-06-13 13:30:00,46.24,46.25,46.0,46.03,47000.0,24.1938,24.199,24.0682,24.0839,47000.0
2008-06-13 13:40:00,46.03,46.13,45.99,46.13,33000.0,24.0839,24.1362,24.063,24.1362,33000.0
2008-06-13 13:50:00,46.11,46.19,46.06,46.07,34000.0,24.1258,24.1676,24.0996,24.1048,34000.0
2008-06-13 14:00:00,46.07,46.1,45.99,46.0,32200.0,24.1048,24.1205,24.063,24.0682,32200.0
2008-06-13 14:10:00,46.0,46.16,45.98,46.14,41100.0,24.0682,24.1519,24.0577,24.1415,41100.0
2008-06-13 14:20:00,46.14,46.18,46.04,46.09,40200.0,24.1415,24.1624,24.0891,24.1153,40200.0
2008-06-13 14:30:00,46.08,46.15,46.08,46.1,22500.0,24.1101,24.1467,24.1101,24.1205,22500.0
2008-06-13 14:40:00,46.11,46.31,46.11,46.28,65600.0,24.1258,24.2304,24.1258,24.2147,65600.0
2008-06-13 14:50:00,46.28,46.36,46.26,46.31,52400.0,24.2147,24.2566,24.2042,24.2304,52400.0
2008-06-13 15:00:00,46.31,46.42,46.25,46.41,52100.0,24.2304,24.288,24.199,24.2827,52100.0
2008-06-13 15:10:00,46.41,46.41,46.35,46.37,41800.0,24.2827,24.2827,24.2513,24.2618,41800.0
2008-06-13 15:20:00,46.36,46.45,46.34,46.34,25700.0,24.2566,24.3037,24.2461,24.2461,25700.0
2008-06-13 15:30:00,46.34,46.34,46.11,46.26,55800.0,24.2461,24.2461,24.1258,24.2042,55800.0
2008-06-13 15:40:00,46.26,46.45,46.25,46.38,73400.0,24.2042,24.3037,24.199,24.267,73400.0
2008-06-13 15:50:00,46.38,46.59,46.33,46.59,121300.0,24.267,24.3769,24.2409,24.3769,121300.0
2008-06-16 09:30:00,46.22,46.39,45.92,45.93,45400.0,24.1833,24.2723,24.0264,24.0316,45400.0
2008-06-16 09:40:00,45.93,46.14,45.89,46.06,40200.0,24.0316,24.1415,24.0107,24.0996,40200.0
2008-06-16 09:50:00,46.06,46.2,45.99,46.09,40600.0,24.0996,24.1729,24.063,24.1153,40600.0
2008-06-16 10:00:00,46.09,46.11,45.88,45.98,99500.0,24.1153,24.1258,24.0054,24.0577,99500.0
2008-06-16 10:10:00,45.97,46.04,45.94,45.96,27000.0,24.0525,24.0891,24.0368,24.0473,27000.0
2008-06-16 10:20:00,45.96,46.04,45.94,46.01,21300.0,24.0473,24.0891,24.0368,24.0734,21300.0
2008-06-16 10:30:00,46.01,46.04,45.98,45.99,26300.0,24.0734,24.0891,24.0577,24.063,26300.0
2008-06-16 10:40:00,45.98,46.04,45.98,46.04,12900.0,24.0577,24.0891,24.0577,24.0891,12900.0
2008-06-16 10:50:00,46.05,46.15,46.04,46.07,21800.0,24.0944,24.1467,24.0891,24.1048,21800.0
2008-06-16 11:00:00,46.08,46.12,45.9,45.9,44400.0,24.1101,24.131,24.0159,24.0159,44400.0
2008-06-16 11:10:00,45.9,45.91,45.82,45.84,23400.0,24.0159,24.0211,23.974,23.9845,23400.0
2008-06-16 11:20:00,45.82,45.84,45.67,45.76,49900.0,23.974,23.9845,23.8955,23.9426,49900.0
2008-06-16 11:30:00,45.75,45.9,45.75,45.9,20400.0,23.9374,24.0159,23.9374,24.0159,20400.0
2008-06-16 11:40:00,45.9,46.06,45.9,46.0,23900.0,24.0159,24.0996,24.0159,24.0682,23900.0
2008-06-16 11:50:00,46.0,46.03,45.98,46.0,15700.0,24.0682,24.0839,24.0577,24.0682,15700.0
2008-06-16 12:00:00,45.98,46.02,45.92,46.02,23000.0,24.0577,24.0787,24.0264,24.0787,23000.0
2008-06-16 12:10:00,46.04,46.06,46.01,46.06,27900.0,24.0891,24.0996,24.0734,24.0996,27900.0
2008-06-16 12:20:00,46.06,46.12,46.04,46.12,10700.0,24.0996,24.131,24.0891,24.131,10700.0
2008-06-16 12:30:00,46.12,46.15,46.1,46.14,22500.0,24.131,24.1467,24.1205,24.1415,22500.0
2008-06-16 12:40:00,46.14,46.16,46.12,46.14,10700.0,24.1415,24.1519,24.131,24.1415,10700.0
2008-06-16 12:50:00,46.15,46.32,46.14,46.31,31400.0,24.1467,24.2356,24.1415,24.2304,31400.0
2008-06-16 13:00:00,46.31,46.32,46.18,46.19,24200.0,24.2304,24.2356,24.1624,24.1676,24200.0
2008-06-16 13:10:00,46.16,46.35,46.11,46.33,29500.0,24.1519,24.2513,24.1258,24.2409,29500.0
2008-06-16 13:20:00,46.35,46.41,46.3,46.41,30400.0,24.2513,24.2827,24.2252,24.2827,30400.0
2008-06-16 13:30:00,46.39,46.53,46.39,46.47,34400.0,24.2723,24.3455,24.2723,24.3141,34400.0
2008-06-16 13:40:00,46.49,46.49,46.32,46.35,60000.0,24.3246,24.3246,24.2356,24.2513,60000.0
2008-06-16 13:50:00,46.35,46.39,46.34,46.36,29300.0,24.2513,24.2723,24.2461,24.2566,29300.0
2008-06-16 14:00:00,46.36,46.38,46.27,46.3,40600.0,24.2566,24.267,24.2095,24.2252,40600.0
2008-06-16 14:10:00,46.3,46.31,46.2,46.29,26700.0,24.2252,24.2304,24.1729,24.2199,26700.0
2008-06-16 14:20:00,46.29,46.32,46.2,46.22,34100.0,24.2199,24.2356,24.1729,24.1833,34100.0
2008-06-16 14:30:00,46.22,46.35,46.22,46.34,26500.0,24.1833,24.2513,24.1833,24.2461,26500.0
2008-06-16 14:40:00,46.33,46.39,46.32,46.36,23000.0,24.2409,24.2723,24.2356,24.2566,23000.0
2008-06-16 14:50:00,46.36,46.41,46.33,46.39,35200.0,24.2566,24.2827,24.2409,24.2723,35200.0
2008-06-16 15:00:00,46.37,46.39,46.35,46.37,20000.0,24.2618,24.2723,24.2513,24.2618,20000.0
2008-06-16 15:10:00,46.36,46.43,46.35,46.42,23700.0,24.2566,24.2932,24.2513,24.288,23700.0
2008-06-16 15:20:00,46.41,46.44,46.38,46.41,26900.0,24.2827,24.2984,24.267,24.2827,26900.0
2008-06-16 15:30:00,46.41,46.46,46.39,46.46,65500.0,24.2827,24.3089,24.2723,24.3089,65500.0
2008-06-16 15:40:00,46.44,46.45,46.4,46.42,38400.0,24.2984,24.3037,24.2775,24.288,38400.0
2008-06-16 15:50:00,46.44,46.46,46.38,46.41,110400.0,24.2984,24.3089,24.267,24.2827,110400.0
2008-06-17 09:30:00,46.5,46.79,46.2,46.69,58400.0,24.3298,24.4816,24.1729,24.4292,58400.0
2008-06-17 09:40:00,46.73,47.0,46.73,46.86,63500.0,24.4502,24.5914,24.4502,24.5182,63500.0
2008-06-17 09:50:00,46.85,47.22,46.85,47.05,77100.0,24.513,24.7065,24.513,24.6176,77100.0
2008-06-17 10:00:00,47.05,47.09,47.0,47.06,80300.0,24.6176,24.6385,24.5914,24.6228,80300.0
2008-06-17 10:10:00,47.06,47.19,47.05,47.15,63100.0,24.6228,24.6908,24.6176,24.6699,63100.0
2008-06-17 10:20:00,47.18,47.28,47.14,47.21,40100.0,24.6856,24.7379,24.6647,24.7013,40100.0
2008-06-17 10:30:00,47.21,47.25,47.17,47.23,138300.0,24.7013,24.7222,24.6804,24.7118,138300.0
2008-06-17 10:40:00,47.23,47.24,47.18,47.21,35900.0,24.7118,24.717,24.6856,24.7013,35900.0
2008-06-17 10:50:00,47.21,47.28,47.2,47.26,33200.0,24.7013,24.7379,24.6961,24.7275,33200.0
2008-06-17 11:00:00,47.25,47.27,47.22,47.24,80700.0,24.7222,24.7327,24.7065,24.717,80700.0
2008-06-17 11:10:00,47.24,47.27,47.17,47.17,31200.0,24.717,24.7327,24.6804,24.6804,31200.0
2008-06-17 11:20:00,47.17,47.21,47.06,47.06,75400.0,24.6804,24.7013,24.6228,24.6228,75400.0
2008-06-17 11:30:00,47.05,47.07,46.94,47.07,90300.0,24.6176,24.6281,24.56,24.6281,90300.0
2008-06-17 11:40:00,47.06,47.09,46.99,47.08,32600.0,24.6228,24.6385,24.5862,24.6333,32600.0
2008-06-17 11:50:00,47.08,47.1,46.96,47.01,46200.0,24.6333,24.6438,24.5705,24.5967,46200.0
2008-06-17 12:00:00,47.01,47.04,46.97,47.02,47000.0,24.5967,24.6124,24.5757,24.6019,47000.0
2008-06-17 12:10:00,47.01,47.03,46.97,47.02,22400.0,24.5967,24.6071,24.5757,24.6019,22400.0
2008-06-17 12:20:00,47.0,47.03,46.97,46.98,27200.0,24.5914,24.6071,24.5757,24.581,27200.0
2008-06-17 12:30:00,46.98,47.01,46.89,46.91,32400.0,24.581,24.5967,24.5339,24.5443,32400.0
2008-06-17 12:40:00,46.92,46.97,46.91,46.97,15600.0,24.5496,24.5757,24.5443,24.5757,15600.0
2008-06-17 12:50:00,46.97,47.01,46.94,47.01,32400.0,24.5757,24.5967,24.56,24.5967,32400.0
2008-06-17 13:00:00,47.0,47.04,46.99,47.04,53800.0,24.5914,24.6124,24.5862,24.6124,53800.0
2008-06-17 13:10:00,47.03,47.04,47.0,47.03,27300.0,24.6071,24.6124,24.5914,24.6071,27300.0
2008-06-17 13:20:00,47.03,47.05,47.0,47.03,15200.0,24.6071,24.6176,24.5914,24.6071,15200.0
2008-06-17 13:30:00,47.03,47.06,47.0,47.01,28100.0,24.6071,24.6228,24.5914,24.5967,28100.0
2008-06-17 13:40:00,47.01,47.04,46.95,47.03,28500.0,24.5967,24.6124,24.5653,24.6071,28500.0
2008-06-17 13:50:00,47.02,47.03,46.99,47.03,25200.0,24.6019,24.6071,24.5862,24.6071,25200.0
2008-06-17 14:00:00,47.03,47.03,47.0,47.02,35800.0,24.6071,24.6071,24.5914,24.6019,35800.0
2008-06-17 14:10:00,47.02,47.06,47.0,47.01,52600.0,24.6019,24.6228,24.5914,24.5967,52600.0
2008-06-17 14:20:00,47.0,47.03,46.9,46.97,179200.0,24.5914,24.6071,24.5391,24.5757,179200.0
2008-06-17 14:30:00,46.96,46.99,46.82,46.83,31000.0,24.5705,24.5862,24.4973,24.5025,31000.0
2008-06-17 14:40:00,46.82,46.87,46.8,46.87,32900.0,24.4973,24.5234,24.4868,24.5234,32900.0
2008-06-17 14:50:00,46.86,46.96,46.85,46.94,58000.0,24.5182,24.5705,24.513,24.56,58000.0
2008-06-17 15:00:00,46.93,46.97,46.87,46.89,58300.0,24.5548,24.5757,24.5234,24.5339,58300.0
2008-06-17 15:10:00,46.9,47.01,46.9,46.94,79000.0,24.5391,24.5967,24.5391,24.56,79000.0
2008-06-17 15:20:00,46.92,47.01,46.92,46.98,56300.0,24.5496,24.5967,24.5496,24.581,56300.0
2008-06-17 15:30:00,46.98,47.05,46.93,46.98,122200.0,24.581,24.6176,24.5548,24.581,122200.0
2008-06-17 15:40:00,46.98,47.04,46.78,46.79,86400.0,24.581,24.6124,24.4763,24.4816,86400.0
2008-06-17 15:50:00,46.8,46.96,46.8,46.92,124300.0,24.4868,24.5705,24.4868,24.5496,124300.0
2008-06-18 09:30:00,46.65,46.75,46.46,46.59,87000.0,24.4083,24.4606,24.3089,24.3769,87000.0
2008-06-18 09:40:00,46.7,46.78,46.46,46.46,57100.0,24.4345,24.4763,24.3089,24.3089,57100.0
2008-06-18 09:50:00,46.46,46.52,46.31,46.35,80800.0,24.3089,24.3403,24.2304,24.2513,80800.0
2008-06-18 10:00:00,46.35,46.63,46.34,46.63,75000.0,24.2513,24.3978,24.2461,24.3978,75000.0
2008-06-18 10:10:00,46.63,46.81,46.63,46.8,48800.0,24.3978,24.492,24.3978,24.4868,48800.0
2008-06-18 10:20:00,46.77,46.8,46.45,46.46,98800.0,24.4711,24.4868,24.3037,24.3089,98800.0
2008-06-18 10:30:00,46.45,46.65,46.35,46.49,80100.0,24.3037,24.4083,24.2513,24.3246,80100.0
2008-06-18 10:40:00,46.47,46.57,46.33,46.46,46700.0,24.3141,24.3664,24.2409,24.3089,46700.0
2008-06-18 10:50:00,46.45,46.54,46.42,46.54,35100.0,24.3037,24.3508,24.288,24.3508,35100.0
2008-06-18 11:00:00,46.53,46.57,46.47,46.48,55200.0,24.3455,24.3664,24.3141,24.3194,55200.0
2008-06-18 11:10:00,46.48,46.48,46.37,46.4,24500.0,24.3194,24.3194,24.2618,24.2775,24500.0
2008-06-18 11:20:00,46.4,46.42,46.25,46.26,44300.0,24.2775,24.288,24.199,24.2042,44300.0
2008-06-18 11:30:00,46.25,46.41,46.25,46.29,29700.0,24.199,24.2827,24.199,24.2199,29700.0
2008-06-18 11:40:00,46.29,46.33,46.25,46.33,21900.0,24.2199,24.2409,24.199,24.2409,21900.0
2008-06-18 11:50:00,46.32,46.33,46.17,46.19,37500.0,24.2356,24.2409,24.1572,24.1676,37500.0
2008-06-18 12:00:00,46.2,46.32,46.2,46.29,31700.0,24.1729,24.2356,24.1729,24.2199,31700.0
2008-06-18 12:10:00,46.29,46.32,46.25,46.27,76500.0,24.2199,24.2356,24.199,24.2095,76500.0
2008-06-18 12:20:00,46.26,46.28,46.25,46.26,14900.0,24.2042,24.2147,24.199,24.2042,14900.0
2008-06-18 12:30:00,46.26,46.36,46.25,46.33,49200.0,24.2042,24.2566,24.199,24.2409,49200.0
2008-06-18 12:40:00,46.33,46.33,46.12,46.15,89400.0,24.2409,24.2409,24.131,24.1467,89400.0
2008-06-18 12:50:00,46.15,46.19,46.08,46.16,39200.0,24.1467,24.1676,24.1101,24.1519,39200.0
2008-06-18 13:00:00,46.15,46.19,46.05,46.1,40100.0,24.1467,24.1676,24.0944,24.1205,40100.0
2008-06-18 13:10:00,46.09,46.12,45.93,46.08,90000.0,24.1153,24.131,24.0316,24.1101,90000.0
2008-06-18 13:20:00,46.08,46.11,46.05,46.07,40200.0,24.1101,24.1258,24.0944,24.1048,40200.0
2008-06-18 13:30:00,46.09,46.16,46.06,46.06,29900.0,24.1153,24.1519,24.0996,24.0996,29900.0
2008-06-18 13:40:00,46.06,46.17,46.06,46.16,34800.0,24.0996,24.1572,24.0996,24.1519,34800.0
2008-06-18 13:50:00,46.15,46.22,46.15,46.18,17200.0,24.1467,24.1833,24.1467,24.1624,17200.0
2008-06-18 14:00:00,46.17,46.26,46.13,46.14,33100.0,24.1572,24.2042,24.1362,24.1415,33100.0
2008-06-18 14:10:00,46.13,46.15,46.01,46.01,42200.0,24.1362,24.1467,24.0734,24.0734,42200.0
2008-06-18 14:20:00,46.01,46.03,45.87,45.98,98800.0,24.0734,24.0839,24.0002,24.0577,98800.0
2008-06-18 14:30:00,45.97,46.02,45.9,45.93,53900.0,24.0525,24.0787,24.0159,24.0316,53900.0
2008-06-18 14:40:00,45.93,45.94,45.85,45.88,65200.0,24.0316,24.0368,23.9897,24.0054,65200.0
2008-06-18 14:50:00,45.89,45.99,45.88,45.99,38500.0,24.0107,24.063,24.0054,24.063,38500.0
2008-06-18 15:00:00,45.99,46.05,45.97,46.05,47300.0,24.063,24.0944,24.0525,24.0944,47300.0
2008-06-18 15:10:00,46.04,46.05,45.93,46.01,51400.0,24.0891,24.0944,24.0316,24.0734,51400.0
2008-06-18 15:20:00,46.0,46.01,45.87,45.88,84000.0,24.0682,24.0734,24.0002,24.0054,84000.0
2008-06-18 15:30:00,45.89,46.02,45.89,46.01,78000.0,24.0107,24.0787,24.0107,24.0734,78000.0
2008-06-18 15:40:00,46.01,46.03,45.94,45.96,142700.0,24.0734,24.0839,24.0368,24.0473,142700.0
2008-06-18 15:50:00,45.94,46.03,45.88,45.97,179000.0,24.0368,24.0839,24.0054,24.0525,179000.0
2008-06-19 09:30:00,45.88,46.3,45.77,46.28,53900.0,24.0054,24.2252,23.9479,24.2147,53900.0
2008-06-19 09:40:00,46.28,46.41,46.09,46.38,47700.0,24.2147,24.2827,24.1153,24.267,47700.0
2008-06-19 09:50:00,46.38,46.38,46.2,46.21,30300.0,24.267,24.267,24.1729,24.1781,30300.0
2008-06-19 10:00:00,46.23,46.37,46.11,46.2,65000.0,24.1886,24.2618,24.1258,24.1729,65000.0
2008-06-19 10:10:00,46.2,46.41,46.17,46.37,38000.0,24.1729,24.2827,24.1572,24.2618,38000.0
2008-06-19 10:20:00,46.41,46.54,46.32,46.48,25000.0,24.2827,24.3508,24.2356,24.3194,25000.0
2008-06-19 10:30:00,46.5,46.51,46.4,46.42,37400.0,24.3298,24.3351,24.2775,24.288,37400.0
2008-06-19 10:40:00,46.41,46.44,46.36,46.42,18400.0,24.2827,24.2984,24.2566,24.288,18400.0
2008-06-19 10:50:00,46.42,46.51,46.4,46.49,186700.0,24.288,24.3351,24.2775,24.3246,186700.0
2008-06-19 11:00:00,46.48,46.52,46.37,46.37,41700.0,24.3194,24.3403,24.2618,24.2618,41700.0
2008-06-19 11:10:00,46.37,46.47,46.33,46.47,31700.0,24.2618,24.3141,24.2409,24.3141,31700.0
2008-06-19 11:20:00,46.46,46.5,46.38,46.5,30800.0,24.3089,24.3298,24.267,24.3298,30800.0
2008-06-19 11:30:00,46.51,46.62,46.5,46.51,30700.0,24.3351,24.3926,24.3298,24.3351,30700.0
2008-06-19 11:40:00,46.51,46.55,46.47,46.54,30800.0,24.3351,24.356,24.3141,24.3508,30800.0
2008-06-19 11:50:00,46.56,46.59,46.5,46.51,13400.0,24.3612,24.3769,24.3298,24.3351,13400.0
2008-06-19 12:00:00,46.53,46.61,46.51,46.61,31600.0,24.3455,24.3874,24.3351,24.3874,31600.0
2008-06-19 12:10:00,46.6,46.76,46.52,46.67,34600.0,24.3821,24.4659,24.3403,24.4188,34600.0
2008-06-19 12:20:00,46.67,46.74,46.61,46.61,27700.0,24.4188,24.4554,24.3874,24.3874,27700.0
2008-06-19 12:30:00,46.61,46.67,46.57,46.63,45600.0,24.3874,24.4188,24.3664,24.3978,45600.0
2008-06-19 12:40:00,46.61,46.64,46.57,46.57,18000.0,24.3874,24.4031,24.3664,24.3664,18000.0
2008-06-19 12:50:00,46.58,46.58,46.54,46.57,13500.0,24.3717,24.3717,24.3508,24.3664,13500.0
2008-06-19 13:00:00,46.57,46.68,46.56,46.68,30500.0,24.3664,24.424,24.3612,24.424,30500.0
2008-06-19 13:10:00,46.66,46.7,46.61,46.63,18200.0,24.4135,24.4345,24.3874,24.3978,18200.0
2008-06-19 13:20:00,46.63,46.68,46.6,46.66,20100.0,24.3978,24.424,24.3821,24.4135,20100.0
2008-06-19 13:30:00,46.65,46.68,46.62,46.66,19200.0,24.4083,24.424,24.3926,24.4135,19200.0
2008-06-19 13:40:00,46.65,46.69,46.61,46.65,34000.0,24.4083,24.4292,24.3874,24.4083,34000.0
2008-06-19 13:50:00,46.65,46.67,46.6,46.62,26700.0,24.4083,24.4188,24.3821,24.3926,26700.0
2008-06-19 14:00:00,46.6,46.64,46.6,46.61,21700.0,24.3821,24.4031,24.3821,24.3874,21700.0
2008-06-19 14:10:00,46.61,46.72,46.61,46.72,24600.0,24.3874,24.4449,24.3874,24.4449,24600.0
2008-06-19 14:20:00,46.73,46.81,46.67,46.75,37100.0,24.4502,24.492,24.4188,24.4606,37100.0
2008-06-19 14:30:00,46.75,46.84,46.75,46.84,29100.0,24.4606,24.5077,24.4606,24.5077,29100.0
2008-06-19 14:40:00,46.84,46.86,46.81,46.82,32500.0,24.5077,24.5182,24.492,24.4973,32500.0
2008-06-19 14:50:00,46.82,46.86,46.68,46.7,24800.0,24.4973,24.5182,24.424,24.4345,24800.0
2008-06-19 15:00:00,46.69,46.78,46.63,46.66,37900.0,24.4292,24.4763,24.3978,24.4135,37900.0
2008-06-19 15:10:00,46.65,46.74,46.62,46.72,29900.0,24.4083,24.4554,24.3926,24.4449,29900.0
2008-06-19 15:20:00,46.72,46.76,46.66,46.76,40500.0,24.4449,24.4659,24.4135,24.4659,40500.0
2008-06-19 15:30:00,46.76,46.84,46.74,46.76,46200.0,24.4659,24.5077,24.4554,24.4659,46200.0
2008-06-19 15:40:00,46.76,46.81,46.74,46.77,51400.0,24.4659,24.492,24.4554,24.4711,51400.0
2008-06-19 15:50:00,46.77,46.79,46.73,46.74,91500.0,24.4711,24.4816,24.4502,24.4554,91500.0
2008-06-20 09:30:00,46.52,46.79,45.46,46.34,534900.0,24.3403,24.4816,23.7857,24.2461,534900.0
2008-06-20 09:40:00,46.33,46.49,46.13,46.45,39700.0,24.2409,24.3246,24.1362,24.3037,39700.0
2008-06-20 09:50:00,46.46,46.54,46.32,46.54,31400.0,24.3089,24.3508,24.2356,24.3508,31400.0
2008-06-20 10:00:00,46.6,46.62,46.41,46.52,32800.0,24.3821,24.3926,24.2827,24.3403,32800.0
2008-06-20 10:10:00,46.54,46.54,46.36,46.5,29900.0,24.3508,24.3508,24.2566,24.3298,29900.0
2008-06-20 10:20:00,46.5,46.51,46.29,46.32,53500.0,24.3298,24.3351,24.2199,24.2356,53500.0
2008-06-20 10:30:00,46.33,46.38,46.3,46.35,33600.0,24.2409,24.267,24.2252,24.2513,33600.0
2008-06-20 10:40:00,46.35,46.48,46.33,46.37,38900.0,24.2513,24.3194,24.2409,24.2618,38900.0
2008-06-20 10:50:00,46.37,46.45,46.36,46.44,23100.0,24.2618,24.3037,24.2566,24.2984,23100.0
2008-06-20 11:00:00,46.42,46.44,46.32,46.39,29900.0,24.288,24.2984,24.2356,24.2723,29900.0
2008-06-20 11:10:00,46.39,46.45,46.29,46.37,29700.0,24.2723,24.3037,24.2199,24.2618,29700.0
2008-06-20 11:20:00,46.37,46.39,46.3,46.35,33700.0,24.2618,24.2723,24.2252,24.2513,33700.0
2008-06-20 11:30:00,46.34,46.37,46.29,46.34,15800.0,24.2461,24.2618,24.2199,24.2461,15800.0
2008-06-20 11:40:00,46.35,46.44,46.28,46.28,32300.0,24.2513,24.2984,24.2147,24.2147,32300.0
2008-06-20 11:50:00,46.27,46.28,46.14,46.17,39500.0,24.2095,24.2147,24.1415,24.1572,39500.0
2008-06-20 12:00:00,46.17,46.2,46.14,46.2,18100.0,24.1572,24.1729,24.1415,24.1729,18100.0
2008-06-20 12:10:00,46.21,46.25,46.19,46.25,24200.0,24.1781,24.199,24.1676,24.199,24200.0
2008-06-20 12:20:00,46.25,46.31,46.24,46.31,16700.0,24.199,24.2304,24.1938,24.2304,16700.0
2008-06-20 12:30:00,46.31,46.31,46.27,46.28,23500.0,24.2304,24.2304,24.2095,24.2147,23500.0
2008-06-20 12:40:00,46.29,46.3,46.21,46.23,21500.0,24.2199,24.2252,24.1781,24.1886,21500.0
2008-06-20 12:50:00,46.21,46.22,46.2,46.2,8100.0,24.1781,24.1833,24.1729,24.1729,8100.0
2008-06-20 13:00:00,46.2,46.22,46.16,46.18,23600.0,24.1729,24.1833,24.1519,24.1624,23600.0
2008-06-20 13:10:00,46.18,46.23,46.17,46.19,40400.0,24.1624,24.1886,24.1572,24.1676,40400.0
2008-06-20 13:20:00,46.19,46.2,46.15,46.17,29400.0,24.1676,24.1729,24.1467,24.1572,29400.0
2008-06-20 13:30:00,46.16,46.17,46.03,46.07,72800.0,24.1519,24.1572,24.0839,24.1048,72800.0
2008-06-20 13:40:00,46.07,46.07,45.99,46.01,37200.0,24.1048,24.1048,24.063,24.0734,37200.0
2008-06-20 13:50:00,46.01,46.04,45.93,45.93,36000.0,24.0734,24.0891,24.0316,24.0316,36000.0
2008-06-20 14:00:00,45.94,46.0,45.92,45.92,41300.0,24.0368,24.0682,24.0264,24.0264,41300.0
2008-06-20 14:10:00,45.93,45.94,45.8,45.86,66000.0,24.0316,24.0368,23.9636,23.995,66000.0
2008-06-20 14:20:00,45.87,45.88,45.8,45.86,36300.0,24.0002,24.0054,23.9636,23.995,36300.0
2008-06-20 14:30:00,45.85,45.85,45.69,45.7,40500.0,23.9897,23.9897,23.906,23.9112,40500.0
2008-06-20 14:40:00,45.69,45.76,45.69,45.74,48800.0,23.906,23.9426,23.906,23.9322,48800.0
2008-06-20 14:50:00,45.73,45.77,45.65,45.66,65500.0,23.9269,23.9479,23.8851,23.8903,65500.0
2008-06-20 15:00:00,45.67,45.86,45.65,45.84,57500.0,23.8955,23.995,23.8851,23.9845,57500.0
2008-06-20 15:10:00,45.84,45.88,45.81,45.82,37100.0,23.9845,24.0054,23.9688,23.974,37100.0
2008-06-20 15:20:00,45.83,45.91,45.8,45.86,69400.0,23.9793,24.0211,23.9636,23.995,69400.0
2008-06-20 15:30:00,45.86,45.92,45.85,45.88,113400.0,23.995,24.0264,23.9897,24.0054,113400.0
2008-06-20 15:40:00,45.88,45.94,45.72,45.79,127500.0,24.0054,24.0368,23.9217,23.9583,127500.0
2008-06-20 15:50:00,45.79,45.89,45.79,45.81,175900.0,23.9583,24.0107,23.9583,23.9688,175900.0
2008-06-23 09:30:00,45.88,46.15,45.88,46.08,72700.0,24.0054,24.1467,24.0054,24.1101,72700.0
2008-06-23 09:40:00,46.08,46.1,45.86,45.95,56100.0,24.1101,24.1205,23.995,24.0421,56100.0
2008-06-23 09:50:00,45.96,46.04,45.92,45.99,136700.0,24.0473,24.0891,24.0264,24.063,136700.0
2008-06-23 10:00:00,45.99,46.0,45.8,45.94,79800.0,24.063,24.0682,23.9636,24.0368,79800.0
2008-06-23 10:10:00,45.94,46.11,45.93,46.1,74700.0,24.0368,24.1258,24.0316,24.1205,74700.0
2008-06-23 10:20:00,46.1,46.11,46.0,46.08,69600.0,24.1205,24.1258,24.0682,24.1101,69600.0
2008-06-23 10:30:00,46.08,46.19,46.07,46.17,81200.0,24.1101,24.1676,24.1048,24.1572,81200.0
2008-06-23 10:40:00,46.18,46.21,46.11,46.12,37900.0,24.1624,24.1781,24.1258,24.131,37900.0
2008-06-23 10:50:00,46.11,46.12,46.01,46.02,23400.0,24.1258,24.131,24.0734,24.0787,23400.0
2008-06-23 11:00:00,46.02,46.04,45.93,45.94,37000.0,24.0787,24.0891,24.0316,24.0368,37000.0
2008-06-23 11:10:00,45.94,46.05,45.93,46.0,34300.0,24.0368,24.0944,24.0316,24.0682,34300.0
2008-06-23 11:20:00,45.99,46.03,45.99,46.03,24200.0,24.063,24.0839,24.063,24.0839,24200.0
2008-06-23 11:30:00,46.03,46.26,46.03,46.19,34900.0,24.0839,24.2042,24.0839,24.1676,34900.0
2008-06-23 11:40:00,46.19,46.21,46.14,46.14,37000.0,24.1676,24.1781,24.1415,24.1415,37000.0
2008-06-23 11:50:00,46.13,46.19,46.09,46.19,24600.0,24.1362,24.1676,24.1153,24.1676,24600.0
2008-06-23 12:00:00,46.18,46.18,46.07,46.07,18200.0,24.1624,24.1624,24.1048,24.1048,18200.0
2008-06-23 12:10:00,46.06,46.06,45.98,46.03,15600.0,24.0996,24.0996,24.0577,24.0839,15600.0
2008-06-23 12:20:00,46.03,46.04,46.0,46.0,16000.0,24.0839,24.0891,24.0682,24.0682,16000.0
2008-06-23 12:30:00,46.01,46.01,45.99,46.0,26500.0,24.0734,24.0734,24.063,24.0682,26500.0
2008-06-23 12:40:00,46.01,46.01,45.96,46.0,23900.0,24.0734,24.0734,24.0473,24.0682,23900.0
2008-06-23 12:50:00,45.99,46.0,45.96,46.0,24400.0,24.063,24.0682,24.0473,24.0682,24400.0
2008-06-23 13:00:00,45.99,46.0,45.98,46.0,28100.0,24.063,24.0682,24.0577,24.0682,28100.0
2008-06-23 13:10:00,46.0,46.01,45.97,46.0,29700.0,24.0682,24.0734,24.0525,24.0682,29700.0
2008-06-23 13:20:00,46.0,46.09,45.99,46.04,32600.0,24.0682,24.1153,24.063,24.0891,32600.0
2008-06-23 13:30:00,46.04,46.09,46.01,46.07,20700.0,24.0891,24.1153,24.0734,24.1048,20700.0
2008-06-23 13:40:00,46.06,46.09,46.03,46.05,38700.0,24.0996,24.1153,24.0839,24.0944,38700.0
2008-06-23 13:50:00,46.04,46.04,45.99,45.99,23100.0,24.0891,24.0891,24.063,24.063,23100.0
2008-06-23 14:00:00,45.99,46.03,45.99,46.02,27000.0,24.063,24.0839,24.063,24.0787,27000.0
2008-06-23 14:10:00,46.03,46.05,45.99,46.01,33700.0,24.0839,24.0944,24.063,24.0734,33700.0
2008-06-23 14:20:00,46.02,46.05,45.98,46.03,38700.0,24.0787,24.0944,24.0577,24.0839,38700.0
2008-06-23 14:30:00,46.02,46.12,46.01,46.07,31900.0,24.0787,24.131,24.0734,24.1048,31900.0
2008-06-23 14:40:00,46.06,46.1,45.95,45.96,25700.0,24.0996,24.1205,24.0421,24.0473,25700.0
2008-06-23 14:50:00,45.98,45.99,45.95,45.97,24300.0,24.0577,24.063,24.0421,24.0525,24300.0
2008-06-23 15:00:00,45.96,45.97,45.89,45.89,51500.0,24.0473,24.0525,24.0107,24.0107,51500.0
2008-06-23 15:10:00,45.9,45.9,45.83,45.84,38200.0,24.0159,24.0159,23.9793,23.9845,38200.0
2008-06-23 15:20:00,45.84,45.9,45.82,45.85,45600.0,23.9845,24.0159,23.974,23.9897,45600.0
2008-06-23 15:30:00,45.84,45.85,45.81,45.83,34800.0,23.9845,23.9897,23.9688,23.9793,34800.0
2008-06-23 15:40:00,45.83,45.87,45.79,45.8,92600.0,23.9793,24.0002,23.9583,23.9636,92600.0
2008-06-23 15:50:00,45.8,45.87,45.76,45.82,146500.0,23.9636,24.0002,23.9426,23.974,146500.0
2008-06-24 09:30:00,45.95,46.1,45.79,46.0,72800.0,24.0421,24.1205,23.9583,24.0682,72800.0
2008-06-24 09:40:00,46.0,46.05,45.77,45.97,58900.0,24.0682,24.0944,23.9479,24.0525,58900.0
2008-06-24 09:50:00,45.96,46.07,45.93,45.96,57000.0,24.0473,24.1048,24.0316,24.0473,57000.0
2008-06-24 10:00:00,45.95,46.04,45.79,46.0,40600.0,24.0421,24.0891,23.9583,24.0682,40600.0
2008-06-24 10:10:00,46.01,46.04,45.94,46.0,37900.0,24.0734,24.0891,24.0368,24.0682,37900.0
2008-06-24 10:20:00,46.02,46.03,45.83,45.88,41900.0,24.0787,24.0839,23.9793,24.0054,41900.0
2008-06-24 10:30:00,45.88,46.01,45.86,45.98,39900.0,24.0054,24.0734,23.995,24.0577,39900.0
2008-06-24 10:40:00,45.99,46.02,45.94,45.99,40600.0,24.063,24.0787,24.0368,24.063,40600.0
2008-06-24 10:50:00,45.99,46.04,45.96,45.99,30600.0,24.063,24.0891,24.0473,24.063,30600.0
2008-06-24 11:00:00,45.99,46.03,45.88,45.97,61600.0,24.063,24.0839,24.0054,24.0525,61600.0
2008-06-24 11:10:00,45.97,45.97,45.81,45.88,34500.0,24.0525,24.0525,23.9688,24.0054,34500.0
2008-06-24 11:20:00,45.9,45.99,45.86,45.99,24100.0,24.0159,24.063,23.995,24.063,24100.0
2008-06-24 11:30:00,45.99,46.01,45.96,45.97,40700.0,24.063,24.0734,24.0473,24.0525,40700.0
2008-06-24 11:40:00,45.97,46.02,45.95,45.98,29900.0,24.0525,24.0787,24.0421,24.0577,29900.0
2008-06-24 11:50:00,45.99,46.0,45.94,45.98,21800.0,24.063,24.0682,24.0368,24.0577,21800.0
2008-06-24 12:00:00,45.98,46.01,45.95,45.99,26200.0,24.0577,24.0734,24.0421,24.063,26200.0
2008-06-24 12:10:00,46.0,46.04,45.98,45.99,28400.0,24.0682,24.0891,24.0577,24.063,28400.0
2008-06-24 12:20:00,46.0,46.14,45.99,46.12,47300.0,24.0682,24.1415,24.063,24.131,47300.0
2008-06-24 12:30:00,46.12,46.16,45.97,45.98,52900.0,24.131,24.1519,24.0525,24.0577,52900.0
2008-06-24 12:40:00,45.97,46.03,45.97,45.97,34800.0,24.0525,24.0839,24.0525,24.0525,34800.0
2008-06-24 12:50:00,45.98,46.0,45.96,45.98,29700.0,24.0577,24.0682,24.0473,24.0577,29700.0
2008-06-24 13:00:00,45.99,46.05,45.99,46.04,22300.0,24.063,24.0944,24.063,24.0891,22300.0
2008-06-24 13:10:00,46.05,46.07,46.03,46.07,22700.0,24.0944,24.1048,24.0839,24.1048,22700.0
2008-06-24 13:20:00,46.06,46.1,46.04,46.08,25300.0,24.0996,24.1205,24.0891,24.1101,25300.0
2008-06-24 13:30:00,46.06,46.11,45.98,46.11,40200.0,24.0996,24.1258,24.0577,24.1258,40200.0
2008-06-24 13:40:00,46.09,46.1,46.03,46.04,26400.0,24.1153,24.1205,24.0839,24.0891,26400.0
2008-06-24 13:50:00,46.03,46.03,45.97,45.97,36300.0,24.0839,24.0839,24.0525,24.0525,36300.0
2008-06-24 14:00:00,45.98,46.03,45.95,45.96,57900.0,24.0577,24.0839,24.0421,24.0473,57900.0
2008-06-24 14:10:00,45.96,45.96,45.88,45.9,28000.0,24.0473,24.0473,24.0054,24.0159,28000.0
2008-06-24 14:20:00,45.9,45.9,45.85,45.88,33200.0,24.0159,24.0159,23.9897,24.0054,33200.0
2008-06-24 14:30:00,45.87,45.94,45.85,45.9,55800.0,24.0002,24.0368,23.9897,24.0159,55800.0
2008-06-24 14:40:00,45.9,45.96,45.88,45.95,35000.0,24.0159,24.0473,24.0054,24.0421,35000.0
2008-06-24 14:50:00,45.95,46.03,45.93,46.02,29900.0,24.0421,24.0839,24.0316,24.0787,29900.0
2008-06-24 15:00:00,46.01,46.03,45.94,45.97,49800.0,24.0734,24.0839,24.0368,24.0525,49800.0
2008-06-24 15:10:00,45.96,45.97,45.78,45.84,59700.0,24.0473,24.0525,23.9531,23.9845,59700.0
2008-06-24 15:20:00,45.85,45.91,45.81,45.9,46500.0,23.9897,24.0211,23.9688,24.0159,46500.0
2008-06-24 15:30:00,45.9,45.94,45.85,45.87,63700.0,24.0159,24.0368,23.9897,24.0002,63700.0
2008-06-24 15:40:00,45.86,45.91,45.86,45.9,71200.0,23.995,24.0211,23.995,24.0159,71200.0
2008-06-24 15:50:00,45.89,45.89,45.79,45.81,94600.0,24.0107,24.0107,23.9583,23.9688,94600.0
2008-06-25 09:30:00,46.03,46.15,45.29,45.69,54800.0,24.0839,24.1467,23.6967,23.906,54800.0
2008-06-25 09:40:00,45.66,45.87,45.66,45.73,58000.0,23.8903,24.0002,23.8903,23.9269,58000.0
2008-06-25 09:50:00,45.73,45.75,45.62,45.69,48400.0,23.9269,23.9374,23.8694,23.906,48400.0
2008-06-25 10:00:00,45.67,45.73,45.63,45.69,41800.0,23.8955,23.9269,23.8746,23.906,41800.0
2008-06-25 10:10:00,45.7,45.71,45.65,45.7,40400.0,23.9112,23.9165,23.8851,23.9112,40400.0
2008-06-25 10:20:00,45.69,45.7,45.53,45.53,38400.0,23.906,23.9112,23.8223,23.8223,38400.0
2008-06-25 10:30:00,45.53,45.75,45.53,45.75,71000.0,23.8223,23.9374,23.8223,23.9374,71000.0
2008-06-25 10:40:00,45.75,45.79,45.72,45.76,54200.0,23.9374,23.9583,23.9217,23.9426,54200.0
2008-06-25 10:50:00,45.76,45.76,45.58,45.58,34400.0,23.9426,23.9426,23.8485,23.8485,34400.0
2008-06-25 11:00:00,45.59,45.63,45.54,45.57,31500.0,23.8537,23.8746,23.8275,23.8432,31500.0
2008-06-25 11:10:00,45.56,45.63,45.52,45.52,33400.0,23.838,23.8746,23.8171,23.8171,33400.0
2008-06-25 11:20:00,45.54,45.66,45.53,45.63,24000.0,23.8275,23.8903,23.8223,23.8746,24000.0
2008-06-25 11:30:00,45.62,45.72,45.58,45.63,36000.0,23.8694,23.9217,23.8485,23.8746,36000.0
2008-06-25 11:40:00,45.63,45.74,45.63,45.72,29800.0,23.8746,23.9322,23.8746,23.9217,29800.0
2008-06-25 11:50:00,45.74,45.76,45.69,45.71,37700.0,23.9322,23.9426,23.906,23.9165,37700.0
2008-06-25 12:00:00,45.71,45.72,45.62,45.62,16600.0,23.9165,23.9217,23.8694,23.8694,16600.0
2008-06-25 12:10:00,45.63,45.64,45.56,45.58,26500.0,23.8746,23.8799,23.838,23.8485,26500.0
2008-06-25 12:20:00,45.59,45.6,45.57,45.57,13600.0,23.8537,23.8589,23.8432,23.8432,13600.0
2008-06-25 12:30:00,45.56,45.6,45.56,45.57,15900.0,23.838,23.8589,23.838,23.8432,15900.0
2008-06-25 12:40:00,45.58,45.6,45.56,45.58,9700.0,23.8485,23.8589,23.838,23.8485,9700.0
2008-06-25 12:50:00,45.58,45.6,45.56,45.57,14400.0,23.8485,23.8589,23.838,23.8432,14400.0
2008-06-25 13:00:00,45.57,45.58,45.55,45.57,15100.0,23.8432,23.8485,23.8328,23.8432,15100.0
2008-06-25 13:10:00,45.57,45.69,45.56,45.63,49200.0,23.8432,23.906,23.838,23.8746,49200.0
2008-06-25 13:20:00,45.63,45.65,45.61,45.63,18500.0,23.8746,23.8851,23.8642,23.8746,18500.0
2008-06-25 13:30:00,45.62,45.65,45.62,45.64,22300.0,23.8694,23.8851,23.8694,23.8799,22300.0
2008-06-25 13:40:00,45.65,45.66,45.6,45.62,21700.0,23.8851,23.8903,23.8589,23.8694,21700.0
2008-06-25 13:50:00,45.62,45.63,45.61,45.62,27200.0,23.8694,23.8746,23.8642,23.8694,27200.0
2008-06-25 14:00:00,45.62,45.72,45.61,45.67,27600.0,23.8694,23.9217,23.8642,23.8955,27600.0
2008-06-25 14:10:00,45.66,45.85,45.49,45.84,83600.0,23.8903,23.9897,23.8014,23.9845,83600.0
2008-06-25 14:20:00,45.83,45.91,45.78,45.85,49000.0,23.9793,24.0211,23.9531,23.9897,49000.0
2008-06-25 14:30:00,45.85,46.0,45.82,45.97,84000.0,23.9897,24.0682,23.974,24.0525,84000.0
2008-06-25 14:40:00,45.96,46.04,45.89,45.96,91600.0,24.0473,24.0891,24.0107,24.0473,91600.0
2008-06-25 14:50:00,45.96,46.07,45.93,46.0,51700.0,24.0473,24.1048,24.0316,24.0682,51700.0
2008-06-25 15:00:00,46.01,46.16,45.96,46.13,41700.0,24.0734,24.1519,24.0473,24.1362,41700.0
2008-06-25 15:10:00,46.14,46.22,46.08,46.12,55200.0,24.1415,24.1833,24.1101,24.131,55200.0
2008-06-25 15:20:00,46.1,46.1,45.87,45.91,58200.0,24.1205,24.1205,24.0002,24.0211,58200.0
2008-06-25 15:30:00,45.91,46.0,45.83,45.86,83500.0,24.0211,24.0682,23.9793,23.995,83500.0
2008-06-25 15:40:00,45.86,46.04,45.85,45.95,62700.0,23.995,24.0891,23.9897,24.0421,62700.0
2008-06-25 15:50:00,45.95,46.06,45.93,45.94,135400.0,24.0421,24.0996,24.0316,24.0368,135400.0
2008-06-26 09:30:00,45.49,45.6,45.21,45.32,44400.0,23.8014,23.8589,23.6549,23.7124,44400.0
2008-06-26 09:40:00,45.33,45.47,45.32,45.4,34500.0,23.7177,23.7909,23.7124,23.7543,34500.0
2008-06-26 09:50:00,45.4,45.6,45.37,45.6,49400.0,23.7543,23.8589,23.7386,23.8589,49400.0
2008-06-26 10:00:00,45.6,45.74,45.4,45.43,50400.0,23.8589,23.9322,23.7543,23.77,50400.0
2008-06-26 10:10:00,45.42,45.48,45.25,45.29,35800.0,23.7647,23.7961,23.6758,23.6967,35800.0
2008-06-26 10:20:00,45.29,45.45,45.29,45.32,43000.0,23.6967,23.7804,23.6967,23.7124,43000.0
2008-06-26 10:30:00,45.3,45.46,45.23,45.28,38100.0,23.702,23.7857,23.6653,23.6915,38100.0
2008-06-26 10:40:00,45.27,45.28,45.09,45.16,52500.0,23.6863,23.6915,23.5921,23.6287,52500.0
2008-06-26 10:50:00,45.15,45.22,45.08,45.15,71800.0,23.6235,23.6601,23.5868,23.6235,71800.0
2008-06-26 11:00:00,45.16,45.22,45.14,45.21,26300.0,23.6287,23.6601,23.6182,23.6549,26300.0
2008-06-26 11:10:00,45.22,45.32,45.15,45.22,43700.0,23.6601,23.7124,23.6235,23.6601,43700.0
2008-06-26 11:20:00,45.22,45.35,45.21,45.33,27400.0,23.6601,23.7281,23.6549,23.7177,27400.0
2008-06-26 11:30:00,45.33,45.36,45.17,45.19,30500.0,23.7177,23.7333,23.6339,23.6444,30500.0
2008-06-26 11:40:00,45.22,45.31,45.18,45.27,23700.0,23.6601,23.7072,23.6392,23.6863,23700.0
2008-06-26 11:50:00,45.27,45.34,45.24,45.31,23500.0,23.6863,23.7229,23.6706,23.7072,23500.0
2008-06-26 12:00:00,45.31,45.34,45.27,45.31,54900.0,23.7072,23.7229,23.6863,23.7072,54900.0
2008-06-26 12:10:00,45.29,45.32,45.14,45.15,22000.0,23.6967,23.7124,23.6182,23.6235,22000.0
2008-06-26 12:20:00,45.16,45.21,45.03,45.05,24400.0,23.6287,23.6549,23.5607,23.5712,24400.0
2008-06-26 12:30:00,45.05,45.11,44.96,44.97,38200.0,23.5712,23.6025,23.5241,23.5293,38200.0
2008-06-26 12:40:00,44.97,45.03,44.93,44.94,52600.0,23.5293,23.5607,23.5084,23.5136,52600.0
2008-06-26 12:50:00,44.92,45.01,44.86,44.87,49000.0,23.5031,23.5502,23.4717,23.477,49000.0
2008-06-26 13:00:00,44.88,44.99,44.88,44.91,22600.0,23.4822,23.5398,23.4822,23.4979,22600.0
2008-06-26 13:10:00,44.9,44.94,44.81,44.83,25300.0,23.4927,23.5136,23.4456,23.456,25300.0
2008-06-26 13:20:00,44.84,44.85,44.7,44.73,30600.0,23.4613,23.4665,23.388,23.4037,30600.0
2008-06-26 13:30:00,44.72,44.82,44.71,44.81,32900.0,23.3985,23.4508,23.3933,23.4456,32900.0
2008-06-26 13:40:00,44.81,44.85,44.78,44.81,22500.0,23.4456,23.4665,23.4299,23.4456,22500.0
2008-06-26 13:50:00,44.81,44.94,44.81,44.94,31100.0,23.4456,23.5136,23.4456,23.5136,31100.0
2008-06-26 14:00:00,44.94,44.99,44.85,44.98,56900.0,23.5136,23.5398,23.4665,23.5345,56900.0
2008-06-26 14:10:00,44.97,44.98,44.76,44.78,39800.0,23.5293,23.5345,23.4194,23.4299,39800.0
2008-06-26 14:20:00,44.78,44.8,44.74,44.76,35600.0,23.4299,23.4403,23.409,23.4194,35600.0
2008-06-26 14:30:00,44.75,44.76,44.65,44.66,49800.0,23.4142,23.4194,23.3619,23.3671,49800.0
2008-06-26 14:40:00,44.65,44.68,44.53,44.57,52600.0,23.3619,23.3776,23.2991,23.32,52600.0
2008-06-26 14:50:00,44.57,44.61,44.46,44.46,60600.0,23.32,23.3409,23.2624,23.2624,60600.0
2008-06-26 15:00:00,44.48,44.57,44.47,44.56,60800.0,23.2729,23.32,23.2677,23.3148,60800.0
2008-06-26 15:10:00,44.55,44.66,44.49,44.58,42000.0,23.3095,23.3671,23.2781,23.3252,42000.0
2008-06-26 15:20:00,44.57,44.6,44.53,44.57,45000.0,23.32,23.3357,23.2991,23.32,45000.0
2008-06-26 15:30:00,44.57,44.67,44.55,44.62,82300.0,23.32,23.3723,23.3095,23.3462,82300.0
2008-06-26 15:40:00,44.62,44.65,44.44,44.54,107900.0,23.3462,23.3619,23.252,23.3043,107900.0
2008-06-26 15:50:00,44.54,44.56,44.45,44.45,183700.0,23.3043,23.3148,23.2572,23.2572,183700.0
2008-06-27 09:30:00,44.46,44.98,44.25,44.89,55500.0,23.2624,23.5345,23.1526,23.4874,55500.0
2008-06-27 09:40:00,44.84,44.96,44.58,44.89,51500.0,23.4613,23.5241,23.3252,23.4874,51500.0
2008-06-27 09:50:00,44.9,44.99,44.71,44.72,45200.0,23.4927,23.5398,23.3933,23.3985,45200.0
2008-06-27 10:00:00,44.74,44.9,44.68,44.81,48600.0,23.409,23.4927,23.3776,23.4456,48600.0
2008-06-27 10:10:00,44.8,44.85,44.67,44.71,30900.0,23.4403,23.4665,23.3723,23.3933,30900.0
2008-06-27 10:20:00,44.7,44.73,44.6,44.69,27900.0,23.388,23.4037,23.3357,23.3828,27900.0
2008-06-27 10:30:00,44.66,44.79,44.66,44.75,23800.0,23.3671,23.4351,23.3671,23.4142,23800.0
2008-06-27 10:40:00,44.77,44.79,44.58,44.58,22400.0,23.4246,23.4351,23.3252,23.3252,22400.0
2008-06-27 10:50:00,44.58,44.65,44.5,44.61,33600.0,23.3252,23.3619,23.2834,23.3409,33600.0
2008-06-27 11:00:00,44.62,44.7,44.54,44.59,46900.0,23.3462,23.388,23.3043,23.3305,46900.0
2008-06-27 11:10:00,44.59,44.69,44.56,44.62,24400.0,23.3305,23.3828,23.3148,23.3462,24400.0
2008-06-27 11:20:00,44.62,44.68,44.54,44.64,59600.0,23.3462,23.3776,23.3043,23.3566,59600.0
2008-06-27 11:30:00,44.63,44.66,44.62,44.64,27900.0,23.3514,23.3671,23.3462,23.3566,27900.0
2008-06-27 11:40:00,44.64,44.66,44.58,44.64,24800.0,23.3566,23.3671,23.3252,23.3566,24800.0
2008-06-27 11:50:00,44.64,44.64,44.56,44.58,34300.0,23.3566,23.3566,23.3148,23.3252,34300.0
2008-06-27 12:00:00,44.59,44.62,44.54,44.6,37000.0,23.3305,23.3462,23.3043,23.3357,37000.0
2008-06-27 12:10:00,44.6,44.61,44.56,44.59,28900.0,23.3357,23.3409,23.3148,23.3305,28900.0
2008-06-27 12:20:00,44.6,44.61,44.56,44.58,50800.0,23.3357,23.3409,23.3148,23.3252,50800.0
2008-06-27 12:30:00,44.59,44.6,44.55,44.57,22000.0,23.3305,23.3357,23.3095,23.32,22000.0
2008-06-27 12:40:00,44.56,44.58,44.47,44.51,32000.0,23.3148,23.3252,23.2677,23.2886,32000.0
2008-06-27 12:50:00,44.51,44.55,44.48,44.54,71700.0,23.2886,23.3095,23.2729,23.3043,71700.0
2008-06-27 13:00:00,44.54,44.58,44.42,44.45,59200.0,23.3043,23.3252,23.2415,23.2572,59200.0
2008-06-27 13:10:00,44.44,44.46,44.35,44.36,44400.0,23.252,23.2624,23.2049,23.2101,44400.0
2008-06-27 13:20:00,44.37,44.38,44.32,44.34,31300.0,23.2154,23.2206,23.1892,23.1997,31300.0
2008-06-27 13:30:00,44.35,44.36,44.26,44.35,49300.0,23.2049,23.2101,23.1578,23.2049,49300.0
2008-06-27 13:40:00,44.35,44.37,44.23,44.25,70300.0,23.2049,23.2154,23.1421,23.1526,70300.0
2008-06-27 13:50:00,44.25,44.34,44.21,44.29,118200.0,23.1526,23.1997,23.1316,23.1735,118200.0
2008-06-27 14:00:00,44.29,44.35,44.28,44.32,91600.0,23.1735,23.2049,23.1683,23.1892,91600.0
2008-06-27 14:10:00,44.31,44.33,44.3,44.33,65700.0,23.184,23.1944,23.1787,23.1944,65700.0
2008-06-27 14:20:00,44.33,44.35,44.25,44.28,167100.0,23.1944,23.2049,23.1526,23.1683,167100.0
2008-06-27 14:30:00,44.28,44.3,44.21,44.22,128800.0,23.1683,23.1787,23.1316,23.1369,128800.0
2008-06-27 14:40:00,44.21,44.23,44.13,44.19,114100.0,23.1316,23.1421,23.0898,23.1212,114100.0
2008-06-27 14:50:00,44.18,44.2,44.06,44.13,93800.0,23.1159,23.1264,23.0532,23.0898,93800.0
2008-06-27 15:00:00,44.13,44.19,44.01,44.05,86000.0,23.0898,23.1212,23.027,23.0479,86000.0
2008-06-27 15:10:00,44.05,44.06,43.96,43.98,94600.0,23.0479,23.0532,23.0008,23.0113,94600.0
2008-06-27 15:20:00,43.97,43.98,43.84,43.85,163300.0,23.0061,23.0113,22.9381,22.9433,163300.0
2008-06-27 15:30:00,43.84,43.88,43.79,43.83,194000.0,22.9381,22.959,22.9119,22.9328,194000.0
2008-06-27 15:40:00,43.82,44.28,43.82,44.25,626500.0,22.9276,23.1683,22.9276,23.1526,626500.0
2008-06-27 15:50:00,44.24,44.83,44.17,44.72,971300.0,23.1473,23.456,23.1107,23.3985,971300.0
2008-06-30 09:30:00,44.72,44.88,44.64,44.69,92800.0,23.3985,23.4822,23.3566,23.3828,92800.0
2008-06-30 09:40:00,44.69,44.87,44.48,44.87,116500.0,23.3828,23.477,23.2729,23.477,116500.0
2008-06-30 09:50:00,44.87,45.12,44.86,45.11,128000.0,23.477,23.6078,23.4717,23.6025,128000.0
2008-06-30 10:00:00,45.08,45.12,44.94,44.95,95300.0,23.5868,23.6078,23.5136,23.5188,95300.0
2008-06-30 10:10:00,44.95,44.95,44.79,44.91,99700.0,23.5188,23.5188,23.4351,23.4979,99700.0
2008-06-30 10:20:00,44.92,45.15,44.88,45.15,100100.0,23.5031,23.6235,23.4822,23.6235,100100.0
2008-06-30 10:30:00,45.15,45.34,45.12,45.3,94400.0,23.6235,23.7229,23.6078,23.702,94400.0
2008-06-30 10:40:00,45.31,45.35,45.26,45.32,116400.0,23.7072,23.7281,23.681,23.7124,116400.0
2008-06-30 10:50:00,45.31,45.45,45.27,45.45,168600.0,23.7072,23.7804,23.6863,23.7804,168600.0
2008-06-30 11:00:00,45.45,45.52,45.4,45.44,143900.0,23.7804,23.8171,23.7543,23.7752,143900.0
2008-06-30 11:10:00,45.44,45.49,45.42,45.46,254000.0,23.7752,23.8014,23.7647,23.7857,254000.0
2008-06-30 11:20:00,45.47,45.47,45.32,45.33,135300.0,23.7909,23.7909,23.7124,23.7177,135300.0
2008-06-30 11:30:00,45.31,45.31,45.24,45.25,97200.0,23.7072,23.7072,23.6706,23.6758,97200.0
2008-06-30 11:40:00,45.25,45.32,45.23,45.28,84900.0,23.6758,23.7124,23.6653,23.6915,84900.0
2008-06-30 11:50:00,45.29,45.37,45.25,45.37,159100.0,23.6967,23.7386,23.6758,23.7386,159100.0
2008-06-30 12:00:00,45.37,45.39,45.33,45.33,69100.0,23.7386,23.749,23.7177,23.7177,69100.0
2008-06-30 12:10:00,45.33,45.36,45.29,45.33,104400.0,23.7177,23.7333,23.6967,23.7177,104400.0
2008-06-30 12:20:00,45.33,45.38,45.32,45.33,85200.0,23.7177,23.7438,23.7124,23.7177,85200.0
2008-06-30 12:30:00,45.33,45.47,45.33,45.47,89000.0,23.7177,23.7909,23.7177,23.7909,89000.0
2008-06-30 12:40:00,45.46,45.65,45.46,45.64,58200.0,23.7857,23.8851,23.7857,23.8799,58200.0
2008-06-30 12:50:00,45.65,45.76,45.64,45.76,40100.0,23.8851,23.9426,23.8799,23.9426,40100.0
2008-06-30 13:00:00,45.76,45.78,45.71,45.74,68000.0,23.9426,23.9531,23.9165,23.9322,68000.0
2008-06-30 13:10:00,45.74,45.88,45.74,45.81,100400.0,23.9322,24.0054,23.9322,23.9688,100400.0
2008-06-30 13:20:00,45.81,45.81,45.76,45.81,64500.0,23.9688,23.9688,23.9426,23.9688,64500.0
2008-06-30 13:30:00,45.81,46.0,45.8,45.98,91900.0,23.9688,24.0682,23.9636,24.0577,91900.0
2008-06-30 13:40:00,45.99,45.99,45.87,45.89,68500.0,24.063,24.063,24.0002,24.0107,68500.0
2008-06-30 13:50:00,45.88,45.97,45.86,45.95,68400.0,24.0054,24.0525,23.995,24.0421,68400.0
2008-06-30 14:00:00,45.97,46.15,45.95,46.13,87600.0,24.0525,24.1467,24.0421,24.1362,87600.0
2008-06-30 14:10:00,46.15,46.16,46.11,46.12,75200.0,24.1467,24.1519,24.1258,24.131,75200.0
2008-06-30 14:20:00,46.12,46.13,46.07,46.07,65500.0,24.131,24.1362,24.1048,24.1048,65500.0
2008-06-30 14:30:00,46.08,46.08,45.95,45.95,98100.0,24.1101,24.1101,24.0421,24.0421,98100.0
2008-06-30 14:40:00,45.95,45.96,45.9,45.92,130700.0,24.0421,24.0473,24.0159,24.0264,130700.0
2008-06-30 14:50:00,45.93,46.03,45.9,45.98,94600.0,24.0316,24.0839,24.0159,24.0577,94600.0
2008-06-30 15:00:00,45.97,46.11,45.97,46.1,99200.0,24.0525,24.1258,24.0525,24.1205,99200.0
2008-06-30 15:10:00,46.1,46.21,46.08,46.2,88500.0,24.1205,24.1781,24.1101,24.1729,88500.0
2008-06-30 15:20:00,46.2,46.34,46.19,46.33,141100.0,24.1729,24.2461,24.1676,24.2409,141100.0
2008-06-30 15:30:00,46.32,46.35,46.19,46.32,177600.0,24.2356,24.2513,24.1676,24.2356,177600.0
2008-06-30 15:40:00,46.32,46.41,46.25,46.25,194400.0,24.2356,24.2827,24.199,24.199,194400.0
2008-06-30 15:50:00,46.25,46.25,45.93,46.0,355000.0,24.199,24.199,24.0316,24.0682,355000.0
2008-07-01 09:30:00,45.45,45.64,44.67,45.46,115000.0,23.7804,23.8799,23.3723,23.7857,115000.0
2008-07-01 09:40:00,45.43,45.85,45.4,45.79,65600.0,23.77,23.9897,23.7543,23.9583,65600.0
2008-07-01 09:50:00,45.79,45.9,45.66,45.9,48200.0,23.9583,24.0159,23.8903,24.0159,48200.0
2008-07-01 10:00:00,45.9,46.22,45.82,45.91,107000.0,24.0159,24.1833,23.974,24.0211,107000.0
2008-07-01 10:10:00,45.89,45.96,45.79,45.93,76900.0,24.0107,24.0473,23.9583,24.0316,76900.0
2008-07-01 10:20:00,45.93,46.2,45.93,46.19,68300.0,24.0316,24.1729,24.0316,24.1676,68300.0
2008-07-01 10:30:00,46.2,46.28,46.12,46.25,40400.0,24.1729,24.2147,24.131,24.199,40400.0
2008-07-01 10:40:00,46.26,46.26,46.15,46.23,26500.0,24.2042,24.2042,24.1467,24.1886,26500.0
2008-07-01 10:50:00,46.23,46.27,46.19,46.23,31200.0,24.1886,24.2095,24.1676,24.1886,31200.0
2008-07-01 11:00:00,46.21,46.26,46.08,46.1,49100.0,24.1781,24.2042,24.1101,24.1205,49100.0
2008-07-01 11:10:00,46.1,46.12,46.0,46.07,41200.0,24.1205,24.131,24.0682,24.1048,41200.0
2008-07-01 11:20:00,46.08,46.29,46.04,46.24,47500.0,24.1101,24.2199,24.0891,24.1938,47500.0
2008-07-01 11:30:00,46.25,46.25,46.06,46.06,27700.0,24.199,24.199,24.0996,24.0996,27700.0
2008-07-01 11:40:00,46.07,46.33,46.07,46.27,40700.0,24.1048,24.2409,24.1048,24.2095,40700.0
2008-07-01 11:50:00,46.28,46.33,46.13,46.18,34900.0,24.2147,24.2409,24.1362,24.1624,34900.0
2008-07-01 12:00:00,46.18,46.26,46.13,46.22,32200.0,24.1624,24.2042,24.1362,24.1833,32200.0
2008-07-01 12:10:00,46.2,46.28,46.13,46.17,61500.0,24.1729,24.2147,24.1362,24.1572,61500.0
2008-07-01 12:20:00,46.17,46.2,45.87,46.0,79600.0,24.1572,24.1729,24.0002,24.0682,79600.0
2008-07-01 12:30:00,45.99,46.03,45.93,45.98,45900.0,24.063,24.0839,24.0316,24.0577,45900.0
2008-07-01 12:40:00,45.98,46.03,45.94,46.0,45100.0,24.0577,24.0839,24.0368,24.0682,45100.0
2008-07-01 12:50:00,46.01,46.06,45.94,46.04,32800.0,24.0734,24.0996,24.0368,24.0891,32800.0
2008-07-01 13:00:00,46.06,46.18,46.02,46.1,72800.0,24.0996,24.1624,24.0787,24.1205,72800.0
2008-07-01 13:10:00,46.11,46.15,46.05,46.12,42000.0,24.1258,24.1467,24.0944,24.131,42000.0
2008-07-01 13:20:00,46.12,46.23,46.12,46.15,56300.0,24.131,24.1886,24.131,24.1467,56300.0
2008-07-01 13:30:00,46.15,46.22,46.12,46.13,37700.0,24.1467,24.1833,24.131,24.1362,37700.0
2008-07-01 13:40:00,46.12,46.2,45.98,46.19,65800.0,24.131,24.1729,24.0577,24.1676,65800.0
2008-07-01 13:50:00,46.17,46.25,46.02,46.02,68800.0,24.1572,24.199,24.0787,24.0787,68800.0
2008-07-01 14:00:00,46.03,46.2,46.0,46.15,79900.0,24.0839,24.1729,24.0682,24.1467,79900.0
2008-07-01 14:10:00,46.13,46.34,46.13,46.29,73200.0,24.1362,24.2461,24.1362,24.2199,73200.0
2008-07-01 14:20:00,46.29,46.39,46.22,46.25,61900.0,24.2199,24.2723,24.1833,24.199,61900.0
2008-07-01 14:30:00,46.25,46.49,46.25,46.49,87700.0,24.199,24.3246,24.199,24.3246,87700.0
2008-07-01 14:40:00,46.47,46.56,46.42,46.46,77300.0,24.3141,24.3612,24.288,24.3089,77300.0
2008-07-01 14:50:00,46.48,46.7,46.47,46.68,84000.0,24.3194,24.4345,24.3141,24.424,84000.0
2008-07-01 15:00:00,46.68,46.68,46.48,46.53,143800.0,24.424,24.424,24.3194,24.3455,143800.0
2008-07-01 15:10:00,46.53,46.61,46.46,46.5,89500.0,24.3455,24.3874,24.3089,24.3298,89500.0
2008-07-01 15:20:00,46.52,46.52,46.43,46.45,79500.0,24.3403,24.3403,24.2932,24.3037,79500.0
2008-07-01 15:30:00,46.46,46.72,46.39,46.71,120300.0,24.3089,24.4449,24.2723,24.4397,120300.0
2008-07-01 15:40:00,46.71,46.72,46.55,46.6,106600.0,24.4397,24.4449,24.356,24.3821,106600.0
2008-07-01 15:50:00,46.6,46.66,46.47,46.59,206200.0,24.3821,24.4135,24.3141,24.3769,206200.0
2008-07-02 09:30:00,46.75,46.79,46.29,46.32,55600.0,24.4606,24.4816,24.2199,24.2356,55600.0
2008-07-02 09:40:00,46.33,46.76,46.33,46.59,47800.0,24.2409,24.4659,24.2409,24.3769,47800.0
2008-07-02 09:50:00,46.56,46.74,46.44,46.66,54600.0,24.3612,24.4554,24.2984,24.4135,54600.0
2008-07-02 10:00:00,46.67,46.79,46.54,46.76,43500.0,24.4188,24.4816,24.3508,24.4659,43500.0
2008-07-02 10:10:00,46.79,46.83,46.69,46.76,37300.0,24.4816,24.5025,24.4292,24.4659,37300.0
2008-07-02 10:20:00,46.77,46.98,46.75,46.93,49000.0,24.4711,24.581,24.4606,24.5548,49000.0
2008-07-02 10:30:00,46.93,47.11,46.91,47.08,75600.0,24.5548,24.649,24.5443,24.6333,75600.0
2008-07-02 10:40:00,47.09,47.16,47.04,47.1,47500.0,24.6385,24.6751,24.6124,24.6438,47500.0
2008-07-02 10:50:00,47.12,47.2,47.07,47.18,48200.0,24.6542,24.6961,24.6281,24.6856,48200.0
2008-07-02 11:00:00,47.19,47.19,46.98,47.16,67800.0,24.6908,24.6908,24.581,24.6751,67800.0
2008-07-02 11:10:00,47.16,47.19,47.13,47.13,45200.0,24.6751,24.6908,24.6595,24.6595,45200.0
2008-07-02 11:20:00,47.13,47.15,47.08,47.12,29000.0,24.6595,24.6699,24.6333,24.6542,29000.0
2008-07-02 11:30:00,47.13,47.18,47.03,47.16,45600.0,24.6595,24.6856,24.6071,24.6751,45600.0
2008-07-02 11:40:00,47.17,47.33,47.17,47.3,113700.0,24.6804,24.7641,24.6804,24.7484,113700.0
2008-07-02 11:50:00,47.32,47.32,47.18,47.21,70300.0,24.7589,24.7589,24.6856,24.7013,70300.0
2008-07-02 12:00:00,47.24,47.28,47.1,47.13,65500.0,24.717,24.7379,24.6438,24.6595,65500.0
2008-07-02 12:10:00,47.12,47.15,47.08,47.12,30000.0,24.6542,24.6699,24.6333,24.6542,30000.0
2008-07-02 12:20:00,47.12,47.12,47.03,47.05,24100.0,24.6542,24.6542,24.6071,24.6176,24100.0
2008-07-02 12:30:00,47.04,47.1,47.01,47.09,25800.0,24.6124,24.6438,24.5967,24.6385,25800.0
2008-07-02 12:40:00,47.09,47.11,47.03,47.11,34400.0,24.6385,24.649,24.6071,24.649,34400.0
2008-07-02 12:50:00,47.1,47.15,47.1,47.11,25200.0,24.6438,24.6699,24.6438,24.649,25200.0
2008-07-02 13:00:00,47.11,47.12,47.02,47.03,25100.0,24.649,24.6542,24.6019,24.6071,25100.0
2008-07-02 13:10:00,47.04,47.06,46.99,47.06,25800.0,24.6124,24.6228,24.5862,24.6228,25800.0
2008-07-02 13:20:00,47.06,47.07,46.92,46.92,28300.0,24.6228,24.6281,24.5496,24.5496,28300.0
2008-07-02 13:30:00,46.92,46.94,46.91,46.92,32000.0,24.5496,24.56,24.5443,24.5496,32000.0
2008-07-02 13:40:00,46.92,46.95,46.83,46.95,45000.0,24.5496,24.5653,24.5025,24.5653,45000.0
2008-07-02 13:50:00,46.95,47.01,46.87,46.9,58200.0,24.5653,24.5967,24.5234,24.5391,58200.0
2008-07-02 14:00:00,46.9,46.94,46.85,46.91,36400.0,24.5391,24.56,24.513,24.5443,36400.0
2008-07-02 14:10:00,46.91,46.91,46.83,46.86,43100.0,24.5443,24.5443,24.5025,24.5182,43100.0
2008-07-02 14:20:00,46.88,46.88,46.76,46.76,43600.0,24.5286,24.5286,24.4659,24.4659,43600.0
2008-07-02 14:30:00,46.76,46.86,46.7,46.74,50700.0,24.4659,24.5182,24.4345,24.4554,50700.0
2008-07-02 14:40:00,46.74,46.8,46.69,46.71,107900.0,24.4554,24.4868,24.4292,24.4397,107900.0
2008-07-02 14:50:00,46.72,46.75,46.64,46.74,55900.0,24.4449,24.4606,24.4031,24.4554,55900.0
2008-07-02 15:00:00,46.73,46.73,46.62,46.67,58900.0,24.4502,24.4502,24.3926,24.4188,58900.0
2008-07-02 15:10:00,46.66,46.7,46.6,46.62,82400.0,24.4135,24.4345,24.3821,24.3926,82400.0
2008-07-02 15:20:00,46.62,46.67,46.58,46.6,95800.0,24.3926,24.4188,24.3717,24.3821,95800.0
2008-07-02 15:30:00,46.61,46.62,46.46,46.54,155300.0,24.3874,24.3926,24.3089,24.3508,155300.0
2008-07-02 15:40:00,46.54,46.61,46.49,46.55,97800.0,24.3508,24.3874,24.3246,24.356,97800.0
2008-07-02 15:50:00,46.56,46.61,46.39,46.39,201400.0,24.3612,24.3874,24.2723,24.2723,201400.0
2008-07-03 09:30:00,46.6,46.95,46.6,46.87,58100.0,24.3821,24.5653,24.3821,24.5234,58100.0
2008-07-03 09:40:00,46.87,46.9,46.53,46.82,101900.0,24.5234,24.5391,24.3455,24.4973,101900.0
2008-07-03 09:50:00,46.82,46.82,46.4,46.48,53700.0,24.4973,24.4973,24.2775,24.3194,53700.0
2008-07-03 10:00:00,46.47,46.5,46.09,46.16,68300.0,24.3141,24.3298,24.1153,24.1519,68300.0
2008-07-03 10:10:00,46.14,46.23,46.0,46.03,66000.0,24.1415,24.1886,24.0682,24.0839,66000.0
2008-07-03 10:20:00,46.03,46.17,45.96,46.08,56400.0,24.0839,24.1572,24.0473,24.1101,56400.0
2008-07-03 10:30:00,46.1,46.15,45.81,45.83,59100.0,24.1205,24.1467,23.9688,23.9793,59100.0
2008-07-03 10:40:00,45.83,46.07,45.8,46.07,55500.0,23.9793,24.1048,23.9636,24.1048,55500.0
2008-07-03 10:50:00,46.08,46.27,46.03,46.22,40200.0,24.1101,24.2095,24.0839,24.1833,40200.0
2008-07-03 11:00:00,46.22,46.26,46.17,46.26,37400.0,24.1833,24.2042,24.1572,24.2042,37400.0
2008-07-03 11:10:00,46.26,46.46,46.25,46.46,36800.0,24.2042,24.3089,24.199,24.3089,36800.0
2008-07-03 11:20:00,46.45,46.45,46.25,46.39,26600.0,24.3037,24.3037,24.199,24.2723,26600.0
2008-07-03 11:30:00,46.39,46.47,46.31,46.33,35400.0,24.2723,24.3141,24.2304,24.2409,35400.0
2008-07-03 11:40:00,46.33,46.36,46.24,46.26,48300.0,24.2409,24.2566,24.1938,24.2042,48300.0
2008-07-03 11:50:00,46.25,46.27,46.16,46.18,31200.0,24.199,24.2095,24.1519,24.1624,31200.0
2008-07-03 12:00:00,46.18,46.27,46.16,46.17,79000.0,24.1624,24.2095,24.1519,24.1572,79000.0
2008-07-03 12:10:00,46.17,46.21,45.95,45.98,53200.0,24.1572,24.1781,24.0421,24.0577,53200.0
2008-07-03 12:20:00,46.0,46.21,46.0,46.21,59800.0,24.0682,24.1781,24.0682,24.1781,59800.0
2008-07-03 12:30:00,46.21,46.24,45.99,46.17,74800.0,24.1781,24.1938,24.063,24.1572,74800.0
2008-07-03 12:40:00,46.17,46.17,45.97,46.17,83200.0,24.1572,24.1572,24.0525,24.1572,83200.0
2008-07-03 12:50:00,46.16,46.24,46.09,46.17,93500.0,24.1519,24.1938,24.1153,24.1572,93500.0
2008-07-07 09:30:00,46.13,46.5,46.0,46.12,57000.0,24.1362,24.3298,24.0682,24.131,57000.0
2008-07-07 09:40:00,46.12,46.32,45.98,46.23,59100.0,24.131,24.2356,24.0577,24.1886,59100.0
2008-07-07 09:50:00,46.22,46.37,46.17,46.29,41500.0,24.1833,24.2618,24.1572,24.2199,41500.0
2008-07-07 10:00:00,46.27,46.29,46.14,46.24,31300.0,24.2095,24.2199,24.1415,24.1938,31300.0
2008-07-07 10:10:00,46.26,46.34,46.16,46.3,19000.0,24.2042,24.2461,24.1519,24.2252,19000.0
2008-07-07 10:20:00,46.29,46.37,46.09,46.11,28200.0,24.2199,24.2618,24.1153,24.1258,28200.0
2008-07-07 10:30:00,46.11,46.36,46.11,46.29,28600.0,24.1258,24.2566,24.1258,24.2199,28600.0
2008-07-07 10:40:00,46.3,46.35,46.25,46.26,27400.0,24.2252,24.2513,24.199,24.2042,27400.0
2008-07-07 10:50:00,46.27,46.34,46.22,46.29,23000.0,24.2095,24.2461,24.1833,24.2199,23000.0
2008-07-07 11:00:00,46.31,46.45,46.29,46.31,27800.0,24.2304,24.3037,24.2199,24.2304,27800.0
2008-07-07 11:10:00,46.32,46.49,46.3,46.45,50400.0,24.2356,24.3246,24.2252,24.3037,50400.0
2008-07-07 11:20:00,46.46,46.56,46.42,46.55,43700.0,24.3089,24.3612,24.288,24.356,43700.0
2008-07-07 11:30:00,46.55,46.63,46.38,46.38,43600.0,24.356,24.3978,24.267,24.267,43600.0
2008-07-07 11:40:00,46.39,46.39,46.26,46.32,28600.0,24.2723,24.2723,24.2042,24.2356,28600.0
2008-07-07 11:50:00,46.31,46.44,46.26,46.36,29600.0,24.2304,24.2984,24.2042,24.2566,29600.0
2008-07-07 12:00:00,46.36,46.37,46.3,46.31,30700.0,24.2566,24.2618,24.2252,24.2304,30700.0
2008-07-07 12:10:00,46.32,46.33,46.15,46.16,44700.0,24.2356,24.2409,24.1467,24.1519,44700.0
2008-07-07 12:20:00,46.17,46.17,45.95,45.99,55400.0,24.1572,24.1572,24.0421,24.063,55400.0
2008-07-07 12:30:00,46.0,46.01,45.79,45.83,94500.0,24.0682,24.0734,23.9583,23.9793,94500.0
2008-07-07 12:40:00,45.84,45.89,45.75,45.8,61200.0,23.9845,24.0107,23.9374,23.9636,61200.0
2008-07-07 12:50:00,45.8,45.84,45.54,45.62,69800.0,23.9636,23.9845,23.8275,23.8694,69800.0
2008-07-07 13:00:00,45.62,45.65,45.27,45.27,69900.0,23.8694,23.8851,23.6863,23.6863,69900.0
2008-07-07 13:10:00,45.3,45.34,45.19,45.21,52400.0,23.702,23.7229,23.6444,23.6549,52400.0
2008-07-07 13:20:00,45.22,45.24,45.12,45.16,59400.0,23.6601,23.6706,23.6078,23.6287,59400.0
2008-07-07 13:30:00,45.15,45.34,45.09,45.1,38800.0,23.6235,23.7229,23.5921,23.5973,38800.0
2008-07-07 13:40:00,45.1,45.11,44.97,44.98,96500.0,23.5973,23.6025,23.5293,23.5345,96500.0
2008-07-07 13:50:00,44.98,45.0,44.91,44.95,39500.0,23.5345,23.545,23.4979,23.5188,39500.0
2008-07-07 14:00:00,44.96,45.01,44.84,44.89,65000.0,23.5241,23.5502,23.4613,23.4874,65000.0
2008-07-07 14:10:00,44.88,44.95,44.84,44.94,61800.0,23.4822,23.5188,23.4613,23.5136,61800.0
2008-07-07 14:20:00,44.94,44.97,44.79,44.81,64200.0,23.5136,23.5293,23.4351,23.4456,64200.0
2008-07-07 14:30:00,44.8,44.87,44.74,44.76,75400.0,23.4403,23.477,23.409,23.4194,75400.0
2008-07-07 14:40:00,44.75,44.77,44.41,44.46,96600.0,23.4142,23.4246,23.2363,23.2624,96600.0
2008-07-07 14:50:00,44.46,44.48,44.33,44.44,129000.0,23.2624,23.2729,23.1944,23.252,129000.0
2008-07-07 15:00:00,44.44,44.77,44.44,44.74,196400.0,23.252,23.4246,23.252,23.409,196400.0
2008-07-07 15:10:00,44.74,45.0,44.72,44.94,198900.0,23.409,23.545,23.3985,23.5136,198900.0
2008-07-07 15:20:00,44.94,45.2,44.91,45.18,145800.0,23.5136,23.6496,23.4979,23.6392,145800.0
2008-07-07 15:30:00,45.19,45.37,45.12,45.29,152200.0,23.6444,23.7386,23.6078,23.6967,152200.0
2008-07-07 15:40:00,45.28,45.31,45.23,45.31,151900.0,23.6915,23.7072,23.6653,23.7072,151900.0
2008-07-07 15:50:00,45.31,45.4,45.05,45.05,152300.0,23.7072,23.7543,23.5712,23.5712,152300.0
2008-07-08 09:30:00,44.91,45.21,44.86,45.03,106900.0,23.4979,23.6549,23.4717,23.5607,106900.0
2008-07-08 09:40:00,45.07,45.19,44.86,45.05,167300.0,23.5816,23.6444,23.4717,23.5712,167300.0
2008-07-08 09:50:00,45.04,45.05,44.82,44.92,189500.0,23.5659,23.5712,23.4508,23.5031,189500.0
2008-07-08 10:00:00,44.93,44.98,44.74,44.91,136600.0,23.5084,23.5345,23.409,23.4979,136600.0
2008-07-08 10:10:00,44.91,44.92,44.6,44.85,117200.0,23.4979,23.5031,23.3357,23.4665,117200.0
2008-07-08 10:20:00,44.85,44.89,44.72,44.73,113000.0,23.4665,23.4874,23.3985,23.4037,113000.0
2008-07-08 10:30:00,44.73,44.79,44.57,44.57,139800.0,23.4037,23.4351,23.32,23.32,139800.0
2008-07-08 10:40:00,44.55,44.57,44.31,44.4,104900.0,23.3095,23.32,23.184,23.2311,104900.0
2008-07-08 10:50:00,44.4,44.59,44.37,44.41,118200.0,23.2311,23.3305,23.2154,23.2363,118200.0
2008-07-08 11:00:00,44.42,44.5,44.39,44.43,105600.0,23.2415,23.2834,23.2258,23.2468,105600.0
2008-07-08 11:10:00,44.43,44.44,44.24,44.39,82800.0,23.2468,23.252,23.1473,23.2258,82800.0
2008-07-08 11:20:00,44.4,44.55,44.31,44.55,118900.0,23.2311,23.3095,23.184,23.3095,118900.0
2008-07-08 11:30:00,44.55,44.56,44.39,44.42,126400.0,23.3095,23.3148,23.2258,23.2415,126400.0
2008-07-08 11:40:00,44.43,44.5,44.33,44.33,118800.0,23.2468,23.2834,23.1944,23.1944,118800.0
2008-07-08 11:50:00,44.33,44.35,44.14,44.22,163200.0,23.1944,23.2049,23.095,23.1369,163200.0
2008-07-08 12:00:00,44.21,44.22,44.12,44.19,76500.0,23.1316,23.1369,23.0846,23.1212,76500.0
2008-07-08 12:10:00,44.19,44.2,44.0,44.09,58500.0,23.1212,23.1264,23.0218,23.0689,58500.0
2008-07-08 12:20:00,44.08,44.18,44.01,44.06,218600.0,23.0636,23.1159,23.027,23.0532,218600.0
2008-07-08 12:30:00,44.07,44.17,44.01,44.04,68800.0,23.0584,23.1107,23.027,23.0427,68800.0
2008-07-08 12:40:00,44.03,44.06,44.01,44.02,51400.0,23.0375,23.0532,23.027,23.0322,51400.0
2008-07-08 12:50:00,44.02,44.04,43.96,43.99,92700.0,23.0322,23.0427,23.0008,23.0165,92700.0
2008-07-08 13:00:00,43.99,44.08,43.95,44.07,180700.0,23.0165,23.0636,22.9956,23.0584,180700.0
2008-07-08 13:10:00,44.06,44.07,43.91,43.91,61100.0,23.0532,23.0584,22.9747,22.9747,61100.0
2008-07-08 13:20:00,43.91,44.02,43.88,44.01,89800.0,22.9747,23.0322,22.959,23.027,89800.0
2008-07-08 13:30:00,44.01,44.01,43.98,43.99,74700.0,23.027,23.027,23.0113,23.0165,74700.0
2008-07-08 13:40:00,43.98,44.0,43.9,43.92,74500.0,23.0113,23.0218,22.9694,22.9799,74500.0
2008-07-08 13:50:00,43.91,44.0,43.9,43.99,57800.0,22.9747,23.0218,22.9694,23.0165,57800.0
2008-07-08 14:00:00,43.99,44.01,43.98,43.99,85800.0,23.0165,23.027,23.0113,23.0165,85800.0
2008-07-08 14:10:00,44.0,44.01,43.96,43.97,211900.0,23.0218,23.027,23.0008,23.0061,211900.0
2008-07-08 14:20:00,43.98,44.01,43.93,44.0,70200.0,23.0113,23.027,22.9851,23.0218,70200.0
2008-07-08 14:30:00,44.0,44.15,43.97,43.98,207600.0,23.0218,23.1003,23.0061,23.0113,207600.0
2008-07-08 14:40:00,44.0,44.17,43.99,44.14,180500.0,23.0218,23.1107,23.0165,23.095,180500.0
2008-07-08 14:50:00,44.13,44.25,44.09,44.25,93800.0,23.0898,23.1526,23.0689,23.1526,93800.0
2008-07-08 15:00:00,44.26,44.4,44.25,44.34,206800.0,23.1578,23.2311,23.1526,23.1997,206800.0
2008-07-08 15:10:00,44.35,44.35,44.29,44.33,96800.0,23.2049,23.2049,23.1735,23.1944,96800.0
2008-07-08 15:20:00,44.33,44.37,44.29,44.36,120100.0,23.1944,23.2154,23.1735,23.2101,120100.0
2008-07-08 15:30:00,44.36,44.43,44.25,44.3,126100.0,23.2101,23.2468,23.1526,23.1787,126100.0
2008-07-08 15:40:00,44.3,44.34,44.24,44.28,141400.0,23.1787,23.1997,23.1473,23.1683,141400.0
2008-07-08 15:50:00,44.28,44.48,44.22,44.44,211500.0,23.1683,23.2729,23.1369,23.252,211500.0
2008-07-09 09:30:00,44.6,44.64,44.11,44.53,108700.0,23.3357,23.3566,23.0793,23.2991,108700.0
2008-07-09 09:40:00,44.53,44.73,44.47,44.5,95200.0,23.2991,23.4037,23.2677,23.2834,95200.0
2008-07-09 09:50:00,44.5,44.78,44.47,44.67,80500.0,23.2834,23.4299,23.2677,23.3723,80500.0
2008-07-09 10:00:00,44.66,44.83,44.63,44.73,115000.0,23.3671,23.456,23.3514,23.4037,115000.0
2008-07-09 10:10:00,44.72,45.05,44.7,44.96,122100.0,23.3985,23.5712,23.388,23.5241,122100.0
2008-07-09 10:20:00,44.96,45.07,44.84,44.89,67800.0,23.5241,23.5816,23.4613,23.4874,67800.0
2008-07-09 10:30:00,44.89,45.04,44.84,45.01,79600.0,23.4874,23.5659,23.4613,23.5502,79600.0
2008-07-09 10:40:00,45.01,45.02,44.82,44.9,77300.0,23.5502,23.5555,23.4508,23.4927,77300.0
2008-07-09 10:50:00,44.91,45.13,44.91,45.12,60800.0,23.4979,23.613,23.4979,23.6078,60800.0
2008-07-09 11:00:00,45.12,45.2,44.99,45.02,61300.0,23.6078,23.6496,23.5398,23.5555,61300.0
2008-07-09 11:10:00,45.03,45.04,44.94,45.0,72700.0,23.5607,23.5659,23.5136,23.545,72700.0
2008-07-09 11:20:00,45.01,45.03,44.93,44.94,46800.0,23.5502,23.5607,23.5084,23.5136,46800.0
2008-07-09 11:30:00,44.94,45.01,44.91,45.0,50800.0,23.5136,23.5502,23.4979,23.545,50800.0
2008-07-09 11:40:00,45.0,45.01,44.84,44.85,54700.0,23.545,23.5502,23.4613,23.4665,54700.0
2008-07-09 11:50:00,44.86,45.01,44.85,45.0,37300.0,23.4717,23.5502,23.4665,23.545,37300.0
2008-07-09 12:00:00,45.0,45.01,44.95,45.0,65200.0,23.545,23.5502,23.5188,23.545,65200.0
2008-07-09 12:10:00,45.0,45.02,44.97,44.97,43200.0,23.545,23.5555,23.5293,23.5293,43200.0
2008-07-09 12:20:00,44.99,45.01,44.89,44.95,116400.0,23.5398,23.5502,23.4874,23.5188,116400.0
2008-07-09 12:30:00,44.93,44.97,44.81,44.86,114500.0,23.5084,23.5293,23.4456,23.4717,114500.0
2008-07-09 12:40:00,44.85,44.96,44.85,44.93,51000.0,23.4665,23.5241,23.4665,23.5084,51000.0
2008-07-09 12:50:00,44.93,44.96,44.9,44.91,43200.0,23.5084,23.5241,23.4927,23.4979,43200.0
2008-07-09 13:00:00,44.91,44.95,44.79,44.81,59700.0,23.4979,23.5188,23.4351,23.4456,59700.0
2008-07-09 13:10:00,44.82,44.83,44.77,44.79,50000.0,23.4508,23.456,23.4246,23.4351,50000.0
2008-07-09 13:20:00,44.8,44.91,44.77,44.89,41900.0,23.4403,23.4979,23.4246,23.4874,41900.0
2008-07-09 13:30:00,44.88,44.94,44.83,44.85,37000.0,23.4822,23.5136,23.456,23.4665,37000.0
2008-07-09 13:40:00,44.85,44.85,44.76,44.84,44200.0,23.4665,23.4665,23.4194,23.4613,44200.0
2008-07-09 13:50:00,44.84,44.94,44.84,44.87,41300.0,23.4613,23.5136,23.4613,23.477,41300.0
2008-07-09 14:00:00,44.87,44.9,44.75,44.87,58200.0,23.477,23.4927,23.4142,23.477,58200.0
2008-07-09 14:10:00,44.86,44.89,44.81,44.82,54000.0,23.4717,23.4874,23.4456,23.4508,54000.0
2008-07-09 14:20:00,44.82,44.87,44.79,44.84,75400.0,23.4508,23.477,23.4351,23.4613,75400.0
2008-07-09 14:30:00,44.84,44.86,44.81,44.84,32600.0,23.4613,23.4717,23.4456,23.4613,32600.0
2008-07-09 14:40:00,44.83,44.89,44.79,44.88,49800.0,23.456,23.4874,23.4351,23.4822,49800.0
2008-07-09 14:50:00,44.89,44.89,44.75,44.8,41500.0,23.4874,23.4874,23.4142,23.4403,41500.0
2008-07-09 15:00:00,44.8,44.81,44.7,44.7,73400.0,23.4403,23.4456,23.388,23.388,73400.0
2008-07-09 15:10:00,44.69,44.8,44.66,44.7,57900.0,23.3828,23.4403,23.3671,23.388,57900.0
2008-07-09 15:20:00,44.68,44.77,44.63,44.75,52000.0,23.3776,23.4246,23.3514,23.4142,52000.0
2008-07-09 15:30:00,44.75,44.85,44.71,44.84,87600.0,23.4142,23.4665,23.3933,23.4613,87600.0
2008-07-09 15:40:00,44.84,44.85,44.66,44.67,114100.0,23.4613,23.4665,23.3671,23.3723,114100.0
2008-07-09 15:50:00,44.67,44.75,44.47,44.56,231300.0,23.3723,23.4142,23.2677,23.3148,231300.0
2008-07-10 09:30:00,44.34,44.81,44.27,44.64,77000.0,23.1997,23.4456,23.163,23.3566,77000.0
2008-07-10 09:40:00,44.65,44.93,44.5,44.6,151400.0,23.3619,23.5084,23.2834,23.3357,151400.0
2008-07-10 09:50:00,44.61,44.85,44.61,44.8,94000.0,23.3409,23.4665,23.3409,23.4403,94000.0
2008-07-10 10:00:00,44.82,44.96,44.74,44.8,49600.0,23.4508,23.5241,23.409,23.4403,49600.0
2008-07-10 10:10:00,44.76,44.94,44.76,44.88,27500.0,23.4194,23.5136,23.4194,23.4822,27500.0
2008-07-10 10:20:00,44.89,45.01,44.82,44.98,57700.0,23.4874,23.5502,23.4508,23.5345,57700.0
2008-07-10 10:30:00,44.95,45.0,44.75,44.93,53500.0,23.5188,23.545,23.4142,23.5084,53500.0
2008-07-10 10:40:00,44.94,45.07,44.91,44.95,47100.0,23.5136,23.5816,23.4979,23.5188,47100.0
2008-07-10 10:50:00,44.94,45.01,44.86,44.87,29000.0,23.5136,23.5502,23.4717,23.477,29000.0
2008-07-10 11:00:00,44.86,45.12,44.85,44.95,59000.0,23.4717,23.6078,23.4665,23.5188,59000.0
2008-07-10 11:10:00,44.95,45.0,44.81,44.82,45300.0,23.5188,23.545,23.4456,23.4508,45300.0
2008-07-10 11:20:00,44.83,44.83,44.71,44.76,35400.0,23.456,23.456,23.3933,23.4194,35400.0
2008-07-10 11:30:00,44.75,44.83,44.7,44.72,42600.0,23.4142,23.456,23.388,23.3985,42600.0
2008-07-10 11:40:00,44.72,44.85,44.69,44.83,31000.0,23.3985,23.4665,23.3828,23.456,31000.0
2008-07-10 11:50:00,44.83,44.94,44.82,44.9,33300.0,23.456,23.5136,23.4508,23.4927,33300.0
2008-07-10 12:00:00,44.92,45.0,44.8,44.81,38900.0,23.5031,23.545,23.4403,23.4456,38900.0
2008-07-10 12:10:00,44.82,44.92,44.82,44.85,28000.0,23.4508,23.5031,23.4508,23.4665,28000.0
2008-07-10 12:20:00,44.84,44.84,44.72,44.79,26500.0,23.4613,23.4613,23.3985,23.4351,26500.0
2008-07-10 12:30:00,44.79,44.81,44.69,44.72,30000.0,23.4351,23.4456,23.3828,23.3985,30000.0
2008-07-10 12:40:00,44.7,44.74,44.68,44.71,22600.0,23.388,23.409,23.3776,23.3933,22600.0
2008-07-10 12:50:00,44.71,44.73,44.61,44.66,60700.0,23.3933,23.4037,23.3409,23.3671,60700.0
2008-07-10 13:00:00,44.64,44.78,44.6,44.77,43700.0,23.3566,23.4299,23.3357,23.4246,43700.0
2008-07-10 13:10:00,44.77,44.96,44.77,44.96,53900.0,23.4246,23.5241,23.4246,23.5241,53900.0
2008-07-10 13:20:00,44.96,44.98,44.84,44.88,31300.0,23.5241,23.5345,23.4613,23.4822,31300.0
2008-07-10 13:30:00,44.87,45.0,44.87,44.96,46300.0,23.477,23.545,23.477,23.5241,46300.0
2008-07-10 13:40:00,44.96,45.0,44.89,44.89,38600.0,23.5241,23.545,23.4874,23.4874,38600.0
2008-07-10 13:50:00,44.87,44.99,44.86,44.97,32800.0,23.477,23.5398,23.4717,23.5293,32800.0
2008-07-10 14:00:00,44.95,44.96,44.76,44.81,57800.0,23.5188,23.5241,23.4194,23.4456,57800.0
2008-07-10 14:10:00,44.8,44.87,44.78,44.86,22400.0,23.4403,23.477,23.4299,23.4717,22400.0
2008-07-10 14:20:00,44.86,44.9,44.71,44.8,78800.0,23.4717,23.4927,23.3933,23.4403,78800.0
2008-07-10 14:30:00,44.82,44.91,44.81,44.89,60100.0,23.4508,23.4979,23.4456,23.4874,60100.0
2008-07-10 14:40:00,44.9,44.92,44.7,44.7,41700.0,23.4927,23.5031,23.388,23.388,41700.0
2008-07-10 14:50:00,44.7,44.79,44.64,44.74,56100.0,23.388,23.4351,23.3566,23.409,56100.0
2008-07-10 15:00:00,44.74,44.86,44.7,44.82,99200.0,23.409,23.4717,23.388,23.4508,99200.0
2008-07-10 15:10:00,44.83,44.93,44.77,44.83,82700.0,23.456,23.5084,23.4246,23.456,82700.0
2008-07-10 15:20:00,44.84,44.92,44.82,44.87,90900.0,23.4613,23.5031,23.4508,23.477,90900.0
2008-07-10 15:30:00,44.85,44.88,44.73,44.81,76900.0,23.4665,23.4822,23.4037,23.4456,76900.0
2008-07-10 15:40:00,44.81,44.84,44.76,44.82,140300.0,23.4456,23.4613,23.4194,23.4508,140300.0
2008-07-10 15:50:00,44.83,44.92,44.72,44.9,158200.0,23.456,23.5031,23.3985,23.4927,158200.0
2008-07-11 09:30:00,44.48,44.65,44.23,44.51,53100.0,23.2729,23.3619,23.1421,23.2886,53100.0
2008-07-11 09:40:00,44.48,44.54,44.08,44.29,90200.0,23.2729,23.3043,23.0636,23.1735,90200.0
2008-07-11 09:50:00,44.31,44.57,44.09,44.29,102100.0,23.184,23.32,23.0689,23.1735,102100.0
2008-07-11 10:00:00,44.31,44.64,44.25,44.54,43900.0,23.184,23.3566,23.1526,23.3043,43900.0
2008-07-11 10:10:00,44.54,44.67,44.42,44.65,56200.0,23.3043,23.3723,23.2415,23.3619,56200.0
2008-07-11 10:20:00,44.65,44.76,44.31,44.36,65800.0,23.3619,23.4194,23.184,23.2101,65800.0
2008-07-11 10:30:00,44.34,44.68,44.32,44.57,43500.0,23.1997,23.3776,23.1892,23.32,43500.0
2008-07-11 10:40:00,44.55,44.74,44.53,44.74,61300.0,23.3095,23.409,23.2991,23.409,61300.0
2008-07-11 10:50:00,44.73,44.89,44.71,44.81,71600.0,23.4037,23.4874,23.3933,23.4456,71600.0
2008-07-11 11:00:00,44.83,44.91,44.78,44.9,35900.0,23.456,23.4979,23.4299,23.4927,35900.0
2008-07-11 11:10:00,44.9,45.04,44.85,45.02,39000.0,23.4927,23.5659,23.4665,23.5555,39000.0
2008-07-11 11:20:00,45.01,45.03,44.71,44.74,39800.0,23.5502,23.5607,23.3933,23.409,39800.0
2008-07-11 11:30:00,44.74,44.98,44.62,44.95,46000.0,23.409,23.5345,23.3462,23.5188,46000.0
2008-07-11 11:40:00,44.94,45.0,44.87,44.89,26000.0,23.5136,23.545,23.477,23.4874,26000.0
2008-07-11 11:50:00,44.89,44.99,44.89,44.94,22400.0,23.4874,23.5398,23.4874,23.5136,22400.0
2008-07-11 12:00:00,44.94,45.13,44.9,45.08,86400.0,23.5136,23.613,23.4927,23.5868,86400.0
2008-07-11 12:10:00,45.09,45.12,44.99,45.01,56300.0,23.5921,23.6078,23.5398,23.5502,56300.0
2008-07-11 12:20:00,44.99,45.03,44.91,44.95,18600.0,23.5398,23.5607,23.4979,23.5188,18600.0
2008-07-11 12:30:00,44.95,44.95,44.84,44.89,14500.0,23.5188,23.5188,23.4613,23.4874,14500.0
2008-07-11 12:40:00,44.88,45.0,44.88,44.97,11800.0,23.4822,23.545,23.4822,23.5293,11800.0
2008-07-11 12:50:00,44.97,44.97,44.74,44.83,20200.0,23.5293,23.5293,23.409,23.456,20200.0
2008-07-11 13:00:00,44.82,44.82,44.61,44.67,48400.0,23.4508,23.4508,23.3409,23.3723,48400.0
2008-07-11 13:10:00,44.67,44.68,44.57,44.66,29800.0,23.3723,23.3776,23.32,23.3671,29800.0
2008-07-11 13:20:00,44.65,44.68,44.59,44.65,17200.0,23.3619,23.3776,23.3305,23.3619,17200.0
2008-07-11 13:30:00,44.66,44.66,44.53,44.57,18100.0,23.3671,23.3671,23.2991,23.32,18100.0
2008-07-11 13:40:00,44.58,44.78,44.55,44.76,34700.0,23.3252,23.4299,23.3095,23.4194,34700.0
2008-07-11 13:50:00,44.75,44.76,44.64,44.64,22100.0,23.4142,23.4194,23.3566,23.3566,22100.0
2008-07-11 14:00:00,44.65,44.74,44.6,44.7,40800.0,23.3619,23.409,23.3357,23.388,40800.0
2008-07-11 14:10:00,44.71,44.8,44.65,44.78,31100.0,23.3933,23.4403,23.3619,23.4299,31100.0
2008-07-11 14:20:00,44.77,44.79,44.54,44.58,20600.0,23.4246,23.4351,23.3043,23.3252,20600.0
2008-07-11 14:30:00,44.57,44.67,44.57,44.62,32400.0,23.32,23.3723,23.32,23.3462,32400.0
2008-07-11 14:40:00,44.63,44.85,44.55,44.83,58100.0,23.3514,23.4665,23.3095,23.456,58100.0
2008-07-11 14:50:00,44.84,45.07,44.73,44.96,76800.0,23.4613,23.5816,23.4037,23.5241,76800.0
2008-07-11 15:00:00,44.94,45.34,44.75,45.22,112300.0,23.5136,23.7229,23.4142,23.6601,112300.0
2008-07-11 15:10:00,45.24,45.29,44.89,44.99,54700.0,23.6706,23.6967,23.4874,23.5398,54700.0
2008-07-11 15:20:00,44.98,45.1,44.81,44.83,53900.0,23.5345,23.5973,23.4456,23.456,53900.0
2008-07-11 15:30:00,44.84,44.9,44.46,44.65,83200.0,23.4613,23.4927,23.2624,23.3619,83200.0
2008-07-11 15:40:00,44.65,44.84,44.55,44.64,59200.0,23.3619,23.4613,23.3095,23.3566,59200.0
2008-07-11 15:50:00,44.63,44.87,44.62,44.67,82000.0,23.3514,23.477,23.3462,23.3723,82000.0
2008-07-14 09:30:00,45.29,45.49,45.06,45.34,61200.0,23.6967,23.8014,23.5764,23.7229,61200.0
2008-07-14 09:40:00,45.36,45.36,44.94,45.18,51300.0,23.7333,23.7333,23.5136,23.6392,51300.0
2008-07-14 09:50:00,45.18,45.3,45.0,45.05,57200.0,23.6392,23.702,23.545,23.5712,57200.0
2008-07-14 10:00:00,45.05,45.29,44.92,44.98,49100.0,23.5712,23.6967,23.5031,23.5345,49100.0
2008-07-14 10:10:00,44.96,45.06,44.87,45.06,29600.0,23.5241,23.5764,23.477,23.5764,29600.0
2008-07-14 10:20:00,45.05,45.15,44.92,44.92,38200.0,23.5712,23.6235,23.5031,23.5031,38200.0
2008-07-14 10:30:00,44.93,45.04,44.86,44.87,44900.0,23.5084,23.5659,23.4717,23.477,44900.0
2008-07-14 10:40:00,44.87,44.99,44.76,44.76,51300.0,23.477,23.5398,23.4194,23.4194,51300.0
2008-07-14 10:50:00,44.79,44.87,44.7,44.73,35400.0,23.4351,23.477,23.388,23.4037,35400.0
2008-07-14 11:00:00,44.71,44.76,44.62,44.67,27900.0,23.3933,23.4194,23.3462,23.3723,27900.0
2008-07-14 11:10:00,44.66,44.69,44.53,44.63,40500.0,23.3671,23.3828,23.2991,23.3514,40500.0
2008-07-14 11:20:00,44.64,44.73,44.57,44.59,39800.0,23.3566,23.4037,23.32,23.3305,39800.0
2008-07-14 11:30:00,44.57,44.69,44.54,44.59,22000.0,23.32,23.3828,23.3043,23.3305,22000.0
2008-07-14 11:40:00,44.61,44.69,44.55,44.68,30000.0,23.3409,23.3828,23.3095,23.3776,30000.0
2008-07-14 11:50:00,44.68,44.68,44.34,44.45,50300.0,23.3776,23.3776,23.1997,23.2572,50300.0
2008-07-14 12:00:00,44.45,44.55,44.42,44.45,39000.0,23.2572,23.3095,23.2415,23.2572,39000.0
2008-07-14 12:10:00,44.46,44.5,44.43,44.49,15300.0,23.2624,23.2834,23.2468,23.2781,15300.0
2008-07-14 12:20:00,44.51,44.52,44.4,44.42,12600.0,23.2886,23.2938,23.2311,23.2415,12600.0
2008-07-14 12:30:00,44.42,44.45,44.29,44.35,23200.0,23.2415,23.2572,23.1735,23.2049,23200.0
2008-07-14 12:40:00,44.34,44.4,44.32,44.34,17000.0,23.1997,23.2311,23.1892,23.1997,17000.0
2008-07-14 12:50:00,44.35,44.41,44.26,44.27,21700.0,23.2049,23.2363,23.1578,23.163,21700.0
2008-07-14 13:00:00,44.26,44.3,44.17,44.17,47500.0,23.1578,23.1787,23.1107,23.1107,47500.0
2008-07-14 13:10:00,44.15,44.28,44.12,44.25,23900.0,23.1003,23.1683,23.0846,23.1526,23900.0
2008-07-14 13:20:00,44.25,44.27,44.15,44.16,13400.0,23.1526,23.163,23.1003,23.1055,13400.0
2008-07-14 13:30:00,44.16,44.27,44.14,44.27,32400.0,23.1055,23.163,23.095,23.163,32400.0
2008-07-14 13:40:00,44.25,44.29,44.16,44.21,31300.0,23.1526,23.1735,23.1055,23.1316,31300.0
2008-07-14 13:50:00,44.22,44.23,44.15,44.19,23300.0,23.1369,23.1421,23.1003,23.1212,23300.0
2008-07-14 14:00:00,44.2,44.24,44.15,44.19,18500.0,23.1264,23.1473,23.1003,23.1212,18500.0
2008-07-14 14:10:00,44.19,44.24,44.14,44.16,22900.0,23.1212,23.1473,23.095,23.1055,22900.0
2008-07-14 14:20:00,44.16,44.19,44.1,44.13,25500.0,23.1055,23.1212,23.0741,23.0898,25500.0
2008-07-14 14:30:00,44.13,44.16,44.08,44.1,39600.0,23.0898,23.1055,23.0636,23.0741,39600.0
2008-07-14 14:40:00,44.09,44.13,44.0,44.01,29800.0,23.0689,23.0898,23.0218,23.027,29800.0
2008-07-14 14:50:00,43.99,44.1,43.99,44.03,40400.0,23.0165,23.0741,23.0165,23.0375,40400.0
2008-07-14 15:00:00,44.02,44.06,43.97,44.0,42700.0,23.0322,23.0532,23.0061,23.0218,42700.0
2008-07-14 15:10:00,43.99,44.08,43.98,44.04,73700.0,23.0165,23.0636,23.0113,23.0427,73700.0
2008-07-14 15:20:00,44.04,44.33,44.04,44.28,141500.0,23.0427,23.1944,23.0427,23.1683,141500.0
2008-07-14 15:30:00,44.3,44.49,44.29,44.41,108900.0,23.1787,23.2781,23.1735,23.2363,108900.0
2008-07-14 15:40:00,44.41,44.41,44.19,44.22,115600.0,23.2363,23.2363,23.1212,23.1369,115600.0
2008-07-14 15:50:00,44.22,44.24,44.04,44.12,124600.0,23.1369,23.1473,23.0427,23.0846,124600.0
2008-07-15 09:30:00,43.83,44.3,43.69,44.08,81500.0,22.9328,23.1787,22.8596,23.0636,81500.0
2008-07-15 09:40:00,44.1,44.38,44.06,44.36,49500.0,23.0741,23.2206,23.0532,23.2101,49500.0
2008-07-15 09:50:00,44.35,44.4,44.03,44.27,76100.0,23.2049,23.2311,23.0375,23.163,76100.0
2008-07-15 10:00:00,44.33,44.51,44.06,44.17,114400.0,23.1944,23.2886,23.0532,23.1107,114400.0
2008-07-15 10:10:00,44.17,44.26,44.07,44.13,60200.0,23.1107,23.1578,23.0584,23.0898,60200.0
2008-07-15 10:20:00,44.13,44.24,43.99,43.99,54900.0,23.0898,23.1473,23.0165,23.0165,54900.0
2008-07-15 10:30:00,43.99,44.08,43.91,44.07,54500.0,23.0165,23.0636,22.9747,23.0584,54500.0
2008-07-15 10:40:00,44.06,44.1,43.91,44.0,50100.0,23.0532,23.0741,22.9747,23.0218,50100.0
2008-07-15 10:50:00,43.99,44.05,43.94,44.03,34000.0,23.0165,23.0479,22.9904,23.0375,34000.0
2008-07-15 11:00:00,44.04,44.25,43.99,44.0,95700.0,23.0427,23.1526,23.0165,23.0218,95700.0
2008-07-15 11:10:00,44.02,44.09,43.94,44.02,67300.0,23.0322,23.0689,22.9904,23.0322,67300.0
2008-07-15 11:20:00,44.02,44.04,43.88,43.96,46800.0,23.0322,23.0427,22.959,23.0008,46800.0
2008-07-15 11:30:00,43.95,43.98,43.81,43.81,47200.0,22.9956,23.0113,22.9224,22.9224,47200.0
2008-07-15 11:40:00,43.81,43.83,43.75,43.77,36400.0,22.9224,22.9328,22.891,22.9014,36400.0
2008-07-15 11:50:00,43.76,43.81,43.7,43.74,92800.0,22.8962,22.9224,22.8648,22.8857,92800.0
2008-07-15 12:00:00,43.77,43.85,43.7,43.7,50400.0,22.9014,22.9433,22.8648,22.8648,50400.0
2008-07-15 12:10:00,43.68,43.75,43.6,43.66,46800.0,22.8543,22.891,22.8125,22.8439,46800.0
2008-07-15 12:20:00,43.69,43.77,43.53,43.54,66900.0,22.8596,22.9014,22.7759,22.7811,66900.0
2008-07-15 12:30:00,43.55,43.72,43.52,43.6,36400.0,22.7863,22.8753,22.7706,22.8125,36400.0
2008-07-15 12:40:00,43.59,43.73,43.59,43.7,31800.0,22.8072,22.8805,22.8072,22.8648,31800.0
2008-07-15 12:50:00,43.69,43.73,43.56,43.68,36000.0,22.8596,22.8805,22.7916,22.8543,36000.0
2008-07-15 13:00:00,43.69,44.02,43.69,44.01,79100.0,22.8596,23.0322,22.8596,23.027,79100.0
2008-07-15 13:10:00,44.01,44.02,43.88,43.91,40400.0,23.027,23.0322,22.959,22.9747,40400.0
2008-07-15 13:20:00,43.91,43.98,43.83,43.86,30800.0,22.9747,23.0113,22.9328,22.9485,30800.0
2008-07-15 13:30:00,43.84,43.96,43.81,43.84,25600.0,22.9381,23.0008,22.9224,22.9381,25600.0
2008-07-15 13:40:00,43.86,43.98,43.84,43.98,31900.0,22.9485,23.0113,22.9381,23.0113,31900.0
2008-07-15 13:50:00,43.97,44.0,43.96,43.97,41700.0,23.0061,23.0218,23.0008,23.0061,41700.0
2008-07-15 14:00:00,43.96,43.98,43.86,43.93,44600.0,23.0008,23.0113,22.9485,22.9851,44600.0
2008-07-15 14:10:00,43.92,44.0,43.84,44.0,44400.0,22.9799,23.0218,22.9381,23.0218,44400.0
2008-07-15 14:20:00,44.0,44.01,43.91,43.96,53500.0,23.0218,23.027,22.9747,23.0008,53500.0
2008-07-15 14:30:00,43.98,44.11,43.93,44.01,38400.0,23.0113,23.0793,22.9851,23.027,38400.0
2008-07-15 14:40:00,44.0,44.0,43.88,43.93,33500.0,23.0218,23.0218,22.959,22.9851,33500.0
2008-07-15 14:50:00,43.94,44.0,43.88,43.96,48500.0,22.9904,23.0218,22.959,23.0008,48500.0
2008-07-15 15:00:00,43.97,44.09,43.94,44.06,62600.0,23.0061,23.0689,22.9904,23.0532,62600.0
2008-07-15 15:10:00,44.06,44.21,43.96,44.05,62200.0,23.0532,23.1316,23.0008,23.0479,62200.0
2008-07-15 15:20:00,44.05,44.16,43.96,44.09,74200.0,23.0479,23.1055,23.0008,23.0689,74200.0
2008-07-15 15:30:00,44.09,44.12,43.97,44.01,80400.0,23.0689,23.0846,23.0061,23.027,80400.0
2008-07-15 15:40:00,44.02,44.22,44.0,44.09,118800.0,23.0322,23.1369,23.0218,23.0689,118800.0
2008-07-15 15:50:00,44.1,44.12,43.9,43.94,124000.0,23.0741,23.0846,22.9694,22.9904,124000.0
2008-07-16 09:30:00,44.07,44.07,43.6,43.94,77100.0,23.0584,23.0584,22.8125,22.9904,77100.0
2008-07-16 09:40:00,43.94,44.31,43.92,44.04,81000.0,22.9904,23.184,22.9799,23.0427,81000.0
2008-07-16 09:50:00,44.02,44.14,43.87,43.99,118000.0,23.0322,23.095,22.9537,23.0165,118000.0
2008-07-16 10:00:00,44.0,44.0,43.74,43.84,105700.0,23.0218,23.0218,22.8857,22.9381,105700.0
2008-07-16 10:10:00,43.84,43.84,43.48,43.5,41800.0,22.9381,22.9381,22.7497,22.7602,41800.0
2008-07-16 10:20:00,43.52,43.79,43.47,43.77,49900.0,22.7706,22.9119,22.7445,22.9014,49900.0
2008-07-16 10:30:00,43.77,43.94,43.65,43.91,55600.0,22.9014,22.9904,22.8386,22.9747,55600.0
2008-07-16 10:40:00,43.93,43.96,43.58,43.58,71200.0,22.9851,23.0008,22.802,22.802,71200.0
2008-07-16 10:50:00,43.59,43.67,43.43,43.44,70400.0,22.8072,22.8491,22.7235,22.7288,70400.0
2008-07-16 11:00:00,43.46,43.53,43.21,43.24,62100.0,22.7392,22.7759,22.6084,22.6241,62100.0
2008-07-16 11:10:00,43.26,43.4,43.23,43.24,28700.0,22.6346,22.7078,22.6189,22.6241,28700.0
2008-07-16 11:20:00,43.24,43.24,43.08,43.15,36200.0,22.6241,22.6241,22.5404,22.577,36200.0
2008-07-16 11:30:00,43.15,43.2,43.07,43.1,28800.0,22.577,22.6032,22.5352,22.5509,28800.0
2008-07-16 11:40:00,43.09,43.12,42.97,43.02,38900.0,22.5456,22.5613,22.4828,22.509,38900.0
2008-07-16 11:50:00,43.02,43.09,43.0,43.05,25900.0,22.509,22.5456,22.4985,22.5247,25900.0
2008-07-16 12:00:00,43.06,43.24,43.04,43.22,22900.0,22.5299,22.6241,22.5195,22.6137,22900.0
2008-07-16 12:10:00,43.23,43.37,43.19,43.24,30900.0,22.6189,22.6921,22.598,22.6241,30900.0
2008-07-16 12:20:00,43.24,43.31,43.11,43.29,16300.0,22.6241,22.6607,22.5561,22.6503,16300.0
2008-07-16 12:30:00,43.3,43.34,43.26,43.29,22300.0,22.6555,22.6764,22.6346,22.6503,22300.0
2008-07-16 12:40:00,43.28,43.29,43.19,43.29,32500.0,22.645,22.6503,22.598,22.6503,32500.0
2008-07-16 12:50:00,43.28,43.34,43.28,43.33,26500.0,22.645,22.6764,22.645,22.6712,26500.0
2008-07-16 13:00:00,43.32,43.37,43.25,43.31,41100.0,22.666,22.6921,22.6294,22.6607,41100.0
2008-07-16 13:10:00,43.3,43.36,43.26,43.27,34000.0,22.6555,22.6869,22.6346,22.6398,34000.0
2008-07-16 13:20:00,43.27,43.31,43.26,43.27,21900.0,22.6398,22.6607,22.6346,22.6398,21900.0
2008-07-16 13:30:00,43.27,43.28,43.18,43.18,23500.0,22.6398,22.645,22.5927,22.5927,23500.0
2008-07-16 13:40:00,43.19,43.19,43.09,43.11,47300.0,22.598,22.598,22.5456,22.5561,47300.0
2008-07-16 13:50:00,43.11,43.11,42.98,43.0,58400.0,22.5561,22.5561,22.4881,22.4985,58400.0
2008-07-16 14:00:00,43.0,43.07,42.74,42.77,168700.0,22.4985,22.5352,22.3625,22.3782,168700.0
2008-07-16 14:10:00,42.77,42.87,42.76,42.82,64700.0,22.3782,22.4305,22.373,22.4044,64700.0
2008-07-16 14:20:00,42.83,42.97,42.82,42.92,36700.0,22.4096,22.4828,22.4044,22.4567,36700.0
2008-07-16 14:30:00,42.92,43.08,42.89,43.05,58900.0,22.4567,22.5404,22.441,22.5247,58900.0
2008-07-16 14:40:00,43.05,43.06,42.92,42.92,59200.0,22.5247,22.5299,22.4567,22.4567,59200.0
2008-07-16 14:50:00,42.93,43.0,42.89,42.93,45300.0,22.4619,22.4985,22.441,22.4619,45300.0
2008-07-16 15:00:00,42.95,42.98,42.84,42.85,77100.0,22.4724,22.4881,22.4148,22.4201,77100.0
2008-07-16 15:10:00,42.86,42.86,42.77,42.82,52800.0,22.4253,22.4253,22.3782,22.4044,52800.0
2008-07-16 15:20:00,42.8,42.88,42.8,42.82,52600.0,22.3939,22.4358,22.3939,22.4044,52600.0
2008-07-16 15:30:00,42.81,42.91,42.78,42.9,68700.0,22.3991,22.4515,22.3834,22.4462,68700.0
2008-07-16 15:40:00,42.9,43.04,42.9,43.02,77200.0,22.4462,22.5195,22.4462,22.509,77200.0
2008-07-16 15:50:00,43.02,43.02,42.88,42.97,118300.0,22.509,22.509,22.4358,22.4828,118300.0
2008-07-17 09:30:00,42.85,42.85,42.51,42.66,83700.0,22.4201,22.4201,22.2422,22.3207,83700.0
2008-07-17 09:40:00,42.65,42.91,42.64,42.74,97600.0,22.3154,22.4515,22.3102,22.3625,97600.0
2008-07-17 09:50:00,42.76,42.8,42.59,42.7,73300.0,22.373,22.3939,22.284,22.3416,73300.0
2008-07-17 10:00:00,42.68,42.74,42.55,42.65,66500.0,22.3311,22.3625,22.2631,22.3154,66500.0
2008-07-17 10:10:00,42.65,42.78,42.55,42.73,66500.0,22.3154,22.3834,22.2631,22.3573,66500.0
2008-07-17 10:20:00,42.72,42.79,42.6,42.63,51100.0,22.352,22.3887,22.2893,22.305,51100.0
2008-07-17 10:30:00,42.65,42.8,42.48,42.48,54800.0,22.3154,22.3939,22.2265,22.2265,54800.0
2008-07-17 10:40:00,42.48,42.52,42.19,42.23,84200.0,22.2265,22.2474,22.0747,22.0957,84200.0
2008-07-17 10:50:00,42.23,42.3,42.14,42.3,50900.0,22.0957,22.1323,22.0486,22.1323,50900.0
2008-07-17 11:00:00,42.3,42.43,42.22,42.37,36100.0,22.1323,22.2003,22.0904,22.1689,36100.0
2008-07-17 11:10:00,42.38,42.51,42.36,42.43,49000.0,22.1741,22.2422,22.1637,22.2003,49000.0
2008-07-17 11:20:00,42.44,42.45,42.3,42.4,49500.0,22.2055,22.2108,22.1323,22.1846,49500.0
2008-07-17 11:30:00,42.4,42.64,42.39,42.54,48500.0,22.1846,22.3102,22.1794,22.2579,48500.0
2008-07-17 11:40:00,42.52,42.55,42.22,42.25,48600.0,22.2474,22.2631,22.0904,22.1061,48600.0
2008-07-17 11:50:00,42.25,42.26,42.14,42.2,42900.0,22.1061,22.1114,22.0486,22.08,42900.0
2008-07-17 12:00:00,42.18,42.26,42.18,42.19,26800.0,22.0695,22.1114,22.0695,22.0747,26800.0
2008-07-17 12:10:00,42.2,42.21,42.11,42.17,20500.0,22.08,22.0852,22.0329,22.0643,20500.0
2008-07-17 12:20:00,42.17,42.2,42.16,42.19,14700.0,22.0643,22.08,22.059,22.0747,14700.0
2008-07-17 12:30:00,42.19,42.21,42.11,42.12,31300.0,22.0747,22.0852,22.0329,22.0381,31300.0
2008-07-17 12:40:00,42.09,42.17,42.09,42.15,16800.0,22.0224,22.0643,22.0224,22.0538,16800.0
2008-07-17 12:50:00,42.15,42.19,42.09,42.14,22200.0,22.0538,22.0747,22.0224,22.0486,22200.0
2008-07-17 13:00:00,42.14,42.21,42.09,42.16,30300.0,22.0486,22.0852,22.0224,22.059,30300.0
2008-07-17 13:10:00,42.15,42.44,42.15,42.42,59000.0,22.0538,22.2055,22.0538,22.1951,59000.0
2008-07-17 13:20:00,42.41,42.45,42.29,42.3,32400.0,22.1898,22.2108,22.1271,22.1323,32400.0
2008-07-17 13:30:00,42.29,42.45,42.29,42.43,31100.0,22.1271,22.2108,22.1271,22.2003,31100.0
2008-07-17 13:40:00,42.43,42.49,42.32,42.38,34200.0,22.2003,22.2317,22.1428,22.1741,34200.0
2008-07-17 13:50:00,42.39,42.41,42.31,42.31,22600.0,22.1794,22.1898,22.1375,22.1375,22600.0
2008-07-17 14:00:00,42.32,42.42,42.31,42.33,21400.0,22.1428,22.1951,22.1375,22.148,21400.0
2008-07-17 14:10:00,42.33,42.36,42.29,42.35,21200.0,22.148,22.1637,22.1271,22.1585,21200.0
2008-07-17 14:20:00,42.36,42.39,42.27,42.28,24600.0,22.1637,22.1794,22.1166,22.1218,24600.0
2008-07-17 14:30:00,42.28,42.31,42.23,42.25,31300.0,22.1218,22.1375,22.0957,22.1061,31300.0
2008-07-17 14:40:00,42.25,42.29,42.1,42.14,52500.0,22.1061,22.1271,22.0276,22.0486,52500.0
2008-07-17 14:50:00,42.16,42.23,42.06,42.09,29900.0,22.059,22.0957,22.0067,22.0224,29900.0
2008-07-17 15:00:00,42.1,42.19,42.07,42.13,41700.0,22.0276,22.0747,22.0119,22.0433,41700.0
2008-07-17 15:10:00,42.13,42.17,42.1,42.15,39900.0,22.0433,22.0643,22.0276,22.0538,39900.0
2008-07-17 15:20:00,42.15,42.18,42.09,42.11,45700.0,22.0538,22.0695,22.0224,22.0329,45700.0
2008-07-17 15:30:00,42.12,42.19,42.04,42.06,53400.0,22.0381,22.0747,21.9963,22.0067,53400.0
2008-07-17 15:40:00,42.07,42.43,41.96,42.41,101400.0,22.0119,22.2003,21.9544,22.1898,101400.0
2008-07-17 15:50:00,42.41,42.52,42.32,42.41,161500.0,22.1898,22.2474,22.1428,22.1898,161500.0
2008-07-18 09:30:00,42.57,42.88,42.08,42.86,630400.0,22.2736,22.4358,22.0172,22.4253,630400.0
2008-07-18 09:40:00,42.91,43.5,42.85,43.22,69400.0,22.4515,22.7602,22.4201,22.6137,69400.0
2008-07-18 09:50:00,43.23,43.48,43.22,43.31,61100.0,22.6189,22.7497,22.6137,22.6607,61100.0
2008-07-18 10:00:00,43.32,43.47,43.28,43.33,55000.0,22.666,22.7445,22.645,22.6712,55000.0
2008-07-18 10:10:00,43.35,43.39,43.01,43.01,57600.0,22.6817,22.7026,22.5038,22.5038,57600.0
2008-07-18 10:20:00,43.01,43.03,42.62,42.66,71800.0,22.5038,22.5142,22.2997,22.3207,71800.0
2008-07-18 10:30:00,42.65,42.74,42.55,42.65,60500.0,22.3154,22.3625,22.2631,22.3154,60500.0
2008-07-18 10:40:00,42.65,42.65,42.51,42.56,42400.0,22.3154,22.3154,22.2422,22.2683,42400.0
2008-07-18 10:50:00,42.54,42.62,42.46,42.52,51200.0,22.2579,22.2997,22.216,22.2474,51200.0
2008-07-18 11:00:00,42.52,42.63,42.51,42.51,34300.0,22.2474,22.305,22.2422,22.2422,34300.0
2008-07-18 11:10:00,42.52,42.56,42.38,42.44,27000.0,22.2474,22.2683,22.1741,22.2055,27000.0
2008-07-18 11:20:00,42.41,42.42,42.09,42.14,50400.0,22.1898,22.1951,22.0224,22.0486,50400.0
2008-07-18 11:30:00,42.13,42.19,42.09,42.1,41100.0,22.0433,22.0747,22.0224,22.0276,41100.0
2008-07-18 11:40:00,42.11,42.23,42.11,42.18,33000.0,22.0329,22.0957,22.0329,22.0695,33000.0
2008-07-18 11:50:00,42.18,42.22,42.12,42.17,33100.0,22.0695,22.0904,22.0381,22.0643,33100.0
2008-07-18 12:00:00,42.17,42.26,42.16,42.24,22000.0,22.0643,22.1114,22.059,22.1009,22000.0
2008-07-18 12:10:00,42.24,42.3,42.16,42.17,33900.0,22.1009,22.1323,22.059,22.0643,33900.0
2008-07-18 12:20:00,42.17,42.18,42.09,42.09,37600.0,22.0643,22.0695,22.0224,22.0224,37600.0
2008-07-18 12:30:00,42.08,42.19,42.06,42.15,55700.0,22.0172,22.0747,22.0067,22.0538,55700.0
2008-07-18 12:40:00,42.14,42.19,42.11,42.16,42300.0,22.0486,22.0747,22.0329,22.059,42300.0
2008-07-18 12:50:00,42.17,42.17,42.09,42.1,14800.0,22.0643,22.0643,22.0224,22.0276,14800.0
2008-07-18 13:00:00,42.11,42.14,42.02,42.02,37900.0,22.0329,22.0486,21.9858,21.9858,37900.0
2008-07-18 13:10:00,42.04,42.1,41.99,42.08,32100.0,21.9963,22.0276,21.9701,22.0172,32100.0
2008-07-18 13:20:00,42.08,42.19,42.05,42.13,32900.0,22.0172,22.0747,22.0015,22.0433,32900.0
2008-07-18 13:30:00,42.14,42.3,42.13,42.25,39500.0,22.0486,22.1323,22.0433,22.1061,39500.0
2008-07-18 13:40:00,42.26,42.26,42.15,42.15,25100.0,22.1114,22.1114,22.0538,22.0538,25100.0
2008-07-18 13:50:00,42.14,42.25,42.13,42.22,20900.0,22.0486,22.1061,22.0433,22.0904,20900.0
2008-07-18 14:00:00,42.25,42.3,42.22,42.27,31900.0,22.1061,22.1323,22.0904,22.1166,31900.0
2008-07-18 14:10:00,42.27,42.36,42.26,42.33,24800.0,22.1166,22.1637,22.1114,22.148,24800.0
2008-07-18 14:20:00,42.33,42.35,42.27,42.29,62400.0,22.148,22.1585,22.1166,22.1271,62400.0
2008-07-18 14:30:00,42.3,42.31,42.23,42.29,33300.0,22.1323,22.1375,22.0957,22.1271,33300.0
2008-07-18 14:40:00,42.3,42.35,42.28,42.31,33200.0,22.1323,22.1585,22.1218,22.1375,33200.0
2008-07-18 14:50:00,42.31,42.31,42.08,42.26,48600.0,22.1375,22.1375,22.0172,22.1114,48600.0
2008-07-18 15:00:00,42.26,42.33,42.24,42.31,26600.0,22.1114,22.148,22.1009,22.1375,26600.0
2008-07-18 15:10:00,42.3,42.33,42.2,42.22,30400.0,22.1323,22.148,22.08,22.0904,30400.0
2008-07-18 15:20:00,42.23,42.31,42.2,42.31,27700.0,22.0957,22.1375,22.08,22.1375,27700.0
2008-07-18 15:30:00,42.3,42.34,42.26,42.28,54800.0,22.1323,22.1532,22.1114,22.1218,54800.0
2008-07-18 15:40:00,42.3,42.48,42.28,42.42,92000.0,22.1323,22.2265,22.1218,22.1951,92000.0
2008-07-18 15:50:00,42.42,42.46,42.34,42.42,158800.0,22.1951,22.216,22.1532,22.1951,158800.0
2008-07-21 09:30:00,42.32,42.57,42.32,42.43,44900.0,22.1428,22.2736,22.1428,22.2003,44900.0
2008-07-21 09:40:00,42.45,42.87,42.25,42.83,66700.0,22.2108,22.4305,22.1061,22.4096,66700.0
2008-07-21 09:50:00,42.8,43.02,42.76,42.98,50600.0,22.3939,22.509,22.373,22.4881,50600.0
2008-07-21 10:00:00,42.96,42.98,42.6,42.94,73400.0,22.4776,22.4881,22.2893,22.4672,73400.0
2008-07-21 10:10:00,42.92,42.93,42.75,42.92,36500.0,22.4567,22.4619,22.3677,22.4567,36500.0
2008-07-21 10:20:00,42.92,42.98,42.79,42.88,51500.0,22.4567,22.4881,22.3887,22.4358,51500.0
2008-07-21 10:30:00,42.87,42.98,42.84,42.98,26700.0,22.4305,22.4881,22.4148,22.4881,26700.0
2008-07-21 10:40:00,42.98,42.99,42.86,42.93,20600.0,22.4881,22.4933,22.4253,22.4619,20600.0
2008-07-21 10:50:00,42.93,43.0,42.87,42.93,30300.0,22.4619,22.4985,22.4305,22.4619,30300.0
2008-07-21 11:00:00,42.96,43.05,42.91,42.98,29800.0,22.4776,22.5247,22.4515,22.4881,29800.0
2008-07-21 11:10:00,42.97,43.01,42.87,42.92,32800.0,22.4828,22.5038,22.4305,22.4567,32800.0
2008-07-21 11:20:00,42.92,43.05,42.88,43.01,28800.0,22.4567,22.5247,22.4358,22.5038,28800.0
2008-07-21 11:30:00,43.0,43.07,42.97,43.05,24200.0,22.4985,22.5352,22.4828,22.5247,24200.0
2008-07-21 11:40:00,43.04,43.07,42.97,42.99,26100.0,22.5195,22.5352,22.4828,22.4933,26100.0
2008-07-21 11:50:00,43.01,43.12,42.95,43.05,25200.0,22.5038,22.5613,22.4724,22.5247,25200.0
2008-07-21 12:00:00,43.05,43.08,42.98,43.0,28500.0,22.5247,22.5404,22.4881,22.4985,28500.0
2008-07-21 12:10:00,43.0,43.2,43.0,43.19,19500.0,22.4985,22.6032,22.4985,22.598,19500.0
2008-07-21 12:20:00,43.21,43.37,43.21,43.35,53400.0,22.6084,22.6921,22.6084,22.6817,53400.0
2008-07-21 12:30:00,43.36,43.43,43.33,43.42,25400.0,22.6869,22.7235,22.6712,22.7183,25400.0
2008-07-21 12:40:00,43.42,43.47,43.39,43.46,28900.0,22.7183,22.7445,22.7026,22.7392,28900.0
2008-07-21 12:50:00,43.46,43.54,43.45,43.53,31600.0,22.7392,22.7811,22.734,22.7759,31600.0
2008-07-21 13:00:00,43.53,43.53,43.46,43.52,33300.0,22.7759,22.7759,22.7392,22.7706,33300.0
2008-07-21 13:10:00,43.53,43.63,43.51,43.59,48300.0,22.7759,22.8282,22.7654,22.8072,48300.0
2008-07-21 13:20:00,43.58,43.65,43.58,43.62,39700.0,22.802,22.8386,22.802,22.8229,39700.0
2008-07-21 13:30:00,43.62,43.67,43.57,43.63,33800.0,22.8229,22.8491,22.7968,22.8282,33800.0
2008-07-21 13:40:00,43.64,43.69,43.63,43.64,58400.0,22.8334,22.8596,22.8282,22.8334,58400.0
2008-07-21 13:50:00,43.65,43.65,43.53,43.53,48300.0,22.8386,22.8386,22.7759,22.7759,48300.0
2008-07-21 14:00:00,43.53,43.53,43.38,43.46,50200.0,22.7759,22.7759,22.6974,22.7392,50200.0
2008-07-21 14:10:00,43.47,43.59,43.43,43.46,41500.0,22.7445,22.8072,22.7235,22.7392,41500.0
2008-07-21 14:20:00,43.44,43.5,43.38,43.41,54900.0,22.7288,22.7602,22.6974,22.7131,54900.0
2008-07-21 14:30:00,43.42,43.43,43.3,43.32,35700.0,22.7183,22.7235,22.6555,22.666,35700.0
2008-07-21 14:40:00,43.32,43.43,43.28,43.35,28600.0,22.666,22.7235,22.645,22.6817,28600.0
2008-07-21 14:50:00,43.35,43.41,43.32,43.37,20100.0,22.6817,22.7131,22.666,22.6921,20100.0
2008-07-21 15:00:00,43.36,43.42,43.25,43.41,34800.0,22.6869,22.7183,22.6294,22.7131,34800.0
2008-07-21 15:10:00,43.42,43.44,43.36,43.41,24700.0,22.7183,22.7288,22.6869,22.7131,24700.0
2008-07-21 15:20:00,43.41,43.47,43.37,43.46,39200.0,22.7131,22.7445,22.6921,22.7392,39200.0
2008-07-21 15:30:00,43.46,43.49,43.36,43.37,69100.0,22.7392,22.7549,22.6869,22.6921,69100.0
2008-07-21 15:40:00,43.37,43.38,43.22,43.28,106100.0,22.6921,22.6974,22.6137,22.645,106100.0
2008-07-21 15:50:00,43.28,43.42,43.26,43.38,115800.0,22.645,22.7183,22.6346,22.6974,115800.0
2008-07-22 09:30:00,43.42,43.73,43.42,43.53,118900.0,22.7183,22.8805,22.7183,22.7759,118900.0
2008-07-22 09:40:00,43.55,43.99,43.55,43.96,54900.0,22.7863,23.0165,22.7863,23.0008,54900.0
2008-07-22 09:50:00,43.95,43.96,43.79,43.86,46800.0,22.9956,23.0008,22.9119,22.9485,46800.0
2008-07-22 10:00:00,43.86,43.99,43.75,43.9,44900.0,22.9485,23.0165,22.891,22.9694,44900.0
2008-07-22 10:10:00,43.9,43.9,43.68,43.68,55400.0,22.9694,22.9694,22.8543,22.8543,55400.0
2008-07-22 10:20:00,43.69,43.78,43.61,43.69,48900.0,22.8596,22.9067,22.8177,22.8596,48900.0
2008-07-22 10:30:00,43.7,43.88,43.65,43.76,45900.0,22.8648,22.959,22.8386,22.8962,45900.0
2008-07-22 10:40:00,43.79,43.9,43.76,43.78,48300.0,22.9119,22.9694,22.8962,22.9067,48300.0
2008-07-22 10:50:00,43.79,43.81,43.68,43.71,62500.0,22.9119,22.9224,22.8543,22.87,62500.0
2008-07-22 11:00:00,43.7,43.74,43.56,43.63,49900.0,22.8648,22.8857,22.7916,22.8282,49900.0
2008-07-22 11:10:00,43.64,43.64,43.39,43.46,39800.0,22.8334,22.8334,22.7026,22.7392,39800.0
2008-07-22 11:20:00,43.46,43.51,43.33,43.39,36900.0,22.7392,22.7654,22.6712,22.7026,36900.0
2008-07-22 11:30:00,43.38,43.4,43.32,43.36,45900.0,22.6974,22.7078,22.666,22.6869,45900.0
2008-07-22 11:40:00,43.34,43.41,43.34,43.36,60700.0,22.6764,22.7131,22.6764,22.6869,60700.0
2008-07-22 11:50:00,43.39,43.49,43.35,43.49,67200.0,22.7026,22.7549,22.6817,22.7549,67200.0
2008-07-22 12:00:00,43.48,43.5,43.41,43.5,21500.0,22.7497,22.7602,22.7131,22.7602,21500.0
2008-07-22 12:10:00,43.5,43.54,43.44,43.48,37300.0,22.7602,22.7811,22.7288,22.7497,37300.0
2008-07-22 12:20:00,43.48,43.51,43.44,43.49,26900.0,22.7497,22.7654,22.7288,22.7549,26900.0
2008-07-22 12:30:00,43.49,43.57,43.46,43.57,32600.0,22.7549,22.7968,22.7392,22.7968,32600.0
2008-07-22 12:40:00,43.57,43.6,43.48,43.57,50800.0,22.7968,22.8125,22.7497,22.7968,50800.0
2008-07-22 12:50:00,43.57,43.6,43.52,43.56,21200.0,22.7968,22.8125,22.7706,22.7916,21200.0
2008-07-22 13:00:00,43.56,43.6,43.55,43.56,25300.0,22.7916,22.8125,22.7863,22.7916,25300.0
2008-07-22 13:10:00,43.57,43.7,43.56,43.64,28200.0,22.7968,22.8648,22.7916,22.8334,28200.0
2008-07-22 13:20:00,43.62,43.67,43.6,43.63,25200.0,22.8229,22.8491,22.8125,22.8282,25200.0
2008-07-22 13:30:00,43.65,43.66,43.53,43.57,33800.0,22.8386,22.8439,22.7759,22.7968,33800.0
2008-07-22 13:40:00,43.55,43.63,43.51,43.55,19500.0,22.7863,22.8282,22.7654,22.7863,19500.0
2008-07-22 13:50:00,43.55,43.63,43.52,43.56,22900.0,22.7863,22.8282,22.7706,22.7916,22900.0
2008-07-22 14:00:00,43.56,43.58,43.44,43.45,39600.0,22.7916,22.802,22.7288,22.734,39600.0
2008-07-22 14:10:00,43.45,43.57,43.35,43.56,43800.0,22.734,22.7968,22.6817,22.7916,43800.0
2008-07-22 14:20:00,43.55,43.56,43.42,43.49,34000.0,22.7863,22.7916,22.7183,22.7549,34000.0
2008-07-22 14:30:00,43.51,43.61,43.48,43.56,21800.0,22.7654,22.8177,22.7497,22.7916,21800.0
2008-07-22 14:40:00,43.56,43.68,43.51,43.61,27000.0,22.7916,22.8543,22.7654,22.8177,27000.0
2008-07-22 14:50:00,43.61,43.61,43.47,43.51,17100.0,22.8177,22.8177,22.7445,22.7654,17100.0
2008-07-22 15:00:00,43.5,43.53,43.45,43.5,37900.0,22.7602,22.7759,22.734,22.7602,37900.0
2008-07-22 15:10:00,43.51,43.52,43.44,43.47,26500.0,22.7654,22.7706,22.7288,22.7445,26500.0
2008-07-22 15:20:00,43.47,43.49,43.42,43.45,51500.0,22.7445,22.7549,22.7183,22.734,51500.0
2008-07-22 15:30:00,43.45,43.47,43.38,43.42,68900.0,22.734,22.7445,22.6974,22.7183,68900.0
2008-07-22 15:40:00,43.44,43.53,43.42,43.49,83100.0,22.7288,22.7759,22.7183,22.7549,83100.0
2008-07-22 15:50:00,43.48,43.58,43.45,43.49,118700.0,22.7497,22.802,22.734,22.7549,118700.0
2008-07-23 09:30:00,43.5,43.5,42.93,42.99,49800.0,22.7602,22.7602,22.4619,22.4933,49800.0
2008-07-23 09:40:00,43.0,43.24,42.96,43.12,89500.0,22.4985,22.6241,22.4776,22.5613,89500.0
2008-07-23 09:50:00,43.12,43.14,42.89,42.91,42500.0,22.5613,22.5718,22.441,22.4515,42500.0
2008-07-23 10:00:00,42.89,42.91,42.41,42.43,80700.0,22.441,22.4515,22.1898,22.2003,80700.0
2008-07-23 10:10:00,42.42,42.66,42.37,42.6,68700.0,22.1951,22.3207,22.1689,22.2893,68700.0
2008-07-23 10:20:00,42.6,42.66,42.42,42.51,52100.0,22.2893,22.3207,22.1951,22.2422,52100.0
2008-07-23 10:30:00,42.52,42.55,42.15,42.28,117300.0,22.2474,22.2631,22.0538,22.1218,117300.0
2008-07-23 10:40:00,42.27,42.33,42.15,42.26,69800.0,22.1166,22.148,22.0538,22.1114,69800.0
2008-07-23 10:50:00,42.26,42.6,42.23,42.57,41300.0,22.1114,22.2893,22.0957,22.2736,41300.0
2008-07-23 11:00:00,42.58,42.81,42.54,42.59,103600.0,22.2788,22.3991,22.2579,22.284,103600.0
2008-07-23 11:10:00,42.59,42.63,42.44,42.55,45100.0,22.284,22.305,22.2055,22.2631,45100.0
2008-07-23 11:20:00,42.56,42.59,42.45,42.5,39400.0,22.2683,22.284,22.2108,22.2369,39400.0
2008-07-23 11:30:00,42.51,42.6,42.45,42.6,24300.0,22.2422,22.2893,22.2108,22.2893,24300.0
2008-07-23 11:40:00,42.62,42.65,42.54,42.58,33200.0,22.2997,22.3154,22.2579,22.2788,33200.0
2008-07-23 11:50:00,42.56,42.57,42.5,42.54,29500.0,22.2683,22.2736,22.2369,22.2579,29500.0
2008-07-23 12:00:00,42.55,42.55,42.23,42.26,35300.0,22.2631,22.2631,22.0957,22.1114,35300.0
2008-07-23 12:10:00,42.27,42.4,42.23,42.34,39400.0,22.1166,22.1846,22.0957,22.1532,39400.0
2008-07-23 12:20:00,42.33,42.42,42.3,42.36,35200.0,22.148,22.1951,22.1323,22.1637,35200.0
2008-07-23 12:30:00,42.36,42.37,42.26,42.26,30200.0,22.1637,22.1689,22.1114,22.1114,30200.0
2008-07-23 12:40:00,42.26,42.27,42.13,42.13,54500.0,22.1114,22.1166,22.0433,22.0433,54500.0
2008-07-23 12:50:00,42.13,42.16,42.05,42.06,38100.0,22.0433,22.059,22.0015,22.0067,38100.0
2008-07-23 13:00:00,42.06,42.24,42.05,42.16,109000.0,22.0067,22.1009,22.0015,22.059,109000.0
2008-07-23 13:10:00,42.15,42.18,42.09,42.11,46300.0,22.0538,22.0695,22.0224,22.0329,46300.0
2008-07-23 13:20:00,42.11,42.17,42.09,42.09,29400.0,22.0329,22.0643,22.0224,22.0224,29400.0
2008-07-23 13:30:00,42.09,42.15,42.08,42.12,36900.0,22.0224,22.0538,22.0172,22.0381,36900.0
2008-07-23 13:40:00,42.11,42.21,42.08,42.17,64200.0,22.0329,22.0852,22.0172,22.0643,64200.0
2008-07-23 13:50:00,42.18,42.21,42.0,42.09,67200.0,22.0695,22.0852,21.9753,22.0224,67200.0
2008-07-23 14:00:00,42.1,42.23,42.05,42.18,89600.0,22.0276,22.0957,22.0015,22.0695,89600.0
2008-07-23 14:10:00,42.17,42.22,42.13,42.15,46100.0,22.0643,22.0904,22.0433,22.0538,46100.0
2008-07-23 14:20:00,42.15,42.2,42.13,42.16,53700.0,22.0538,22.08,22.0433,22.059,53700.0
2008-07-23 14:30:00,42.16,42.21,42.06,42.06,47200.0,22.059,22.0852,22.0067,22.0067,47200.0
2008-07-23 14:40:00,42.06,42.12,42.01,42.1,63300.0,22.0067,22.0381,21.9806,22.0276,63300.0
2008-07-23 14:50:00,42.1,42.2,42.08,42.18,41000.0,22.0276,22.08,22.0172,22.0695,41000.0
2008-07-23 15:00:00,42.18,42.18,42.14,42.15,46400.0,22.0695,22.0695,22.0486,22.0538,46400.0
2008-07-23 15:10:00,42.14,42.16,42.06,42.08,57000.0,22.0486,22.059,22.0067,22.0172,57000.0
2008-07-23 15:20:00,42.08,42.15,42.05,42.08,62900.0,22.0172,22.0538,22.0015,22.0172,62900.0
2008-07-23 15:30:00,42.09,42.14,42.04,42.05,67600.0,22.0224,22.0486,21.9963,22.0015,67600.0
2008-07-23 15:40:00,42.04,42.07,41.93,41.99,95900.0,21.9963,22.0119,21.9387,21.9701,95900.0
2008-07-23 15:50:00,41.99,42.14,41.96,42.14,162000.0,21.9701,22.0486,21.9544,22.0486,162000.0
2008-07-24 09:30:00,42.2,42.23,41.82,41.99,67200.0,22.08,22.0957,21.8811,21.9701,67200.0
2008-07-24 09:40:00,42.01,42.04,41.73,41.78,93200.0,21.9806,21.9963,21.8341,21.8602,93200.0
2008-07-24 09:50:00,41.77,41.93,41.75,41.79,72000.0,21.855,21.9387,21.8445,21.8654,72000.0
2008-07-24 10:00:00,41.8,41.93,41.7,41.76,171900.0,21.8707,21.9387,21.8184,21.8498,171900.0
2008-07-24 10:10:00,41.75,41.86,41.62,41.69,112300.0,21.8445,21.9021,21.7765,21.8131,112300.0
2008-07-24 10:20:00,41.7,41.78,41.64,41.78,65500.0,21.8184,21.8602,21.787,21.8602,65500.0
2008-07-24 10:30:00,41.77,41.89,41.77,41.81,69800.0,21.855,21.9178,21.855,21.8759,69800.0
2008-07-24 10:40:00,41.82,41.82,41.68,41.72,90200.0,21.8811,21.8811,21.8079,21.8288,90200.0
2008-07-24 10:50:00,41.71,41.72,41.52,41.52,77400.0,21.8236,21.8288,21.7242,21.7242,77400.0
2008-07-24 11:00:00,41.52,41.52,41.01,41.03,133500.0,21.7242,21.7242,21.4573,21.4678,133500.0
2008-07-24 11:10:00,41.05,41.17,40.91,41.16,107300.0,21.4783,21.541,21.405,21.5358,107300.0
2008-07-24 11:20:00,41.18,41.26,41.16,41.2,62000.0,21.5463,21.5881,21.5358,21.5567,62000.0
2008-07-24 11:30:00,41.19,41.34,41.19,41.31,37400.0,21.5515,21.63,21.5515,21.6143,37400.0
2008-07-24 11:40:00,41.32,41.41,41.3,41.39,48100.0,21.6195,21.6666,21.6091,21.6562,48100.0
2008-07-24 11:50:00,41.4,41.48,41.38,41.48,39200.0,21.6614,21.7032,21.6509,21.7032,39200.0
2008-07-24 12:00:00,41.47,41.49,41.39,41.42,56100.0,21.698,21.7085,21.6562,21.6719,56100.0
2008-07-24 12:10:00,41.41,41.44,41.38,41.42,23300.0,21.6666,21.6823,21.6509,21.6719,23300.0
2008-07-24 12:20:00,41.44,41.52,41.43,41.52,30100.0,21.6823,21.7242,21.6771,21.7242,30100.0
2008-07-24 12:30:00,41.52,41.64,41.47,41.64,59000.0,21.7242,21.787,21.698,21.787,59000.0
2008-07-24 12:40:00,41.64,41.73,41.62,41.73,30600.0,21.787,21.8341,21.7765,21.8341,30600.0
2008-07-24 12:50:00,41.73,41.83,41.7,41.82,41300.0,21.8341,21.8864,21.8184,21.8811,41300.0
2008-07-24 13:00:00,41.81,41.83,41.66,41.73,40800.0,21.8759,21.8864,21.7974,21.8341,40800.0
2008-07-24 13:10:00,41.74,41.81,41.74,41.8,36600.0,21.8393,21.8759,21.8393,21.8707,36600.0
2008-07-24 13:20:00,41.79,41.83,41.72,41.83,50700.0,21.8654,21.8864,21.8288,21.8864,50700.0
2008-07-24 13:30:00,41.83,41.84,41.74,41.79,48000.0,21.8864,21.8916,21.8393,21.8654,48000.0
2008-07-24 13:40:00,41.79,41.84,41.7,41.83,72400.0,21.8654,21.8916,21.8184,21.8864,72400.0
2008-07-24 13:50:00,41.85,41.87,41.79,41.81,33000.0,21.8968,21.9073,21.8654,21.8759,33000.0
2008-07-24 14:00:00,41.81,41.85,41.8,41.84,30900.0,21.8759,21.8968,21.8707,21.8916,30900.0
2008-07-24 14:10:00,41.84,41.86,41.7,41.78,48800.0,21.8916,21.9021,21.8184,21.8602,48800.0
2008-07-24 14:20:00,41.78,41.8,41.73,41.76,49300.0,21.8602,21.8707,21.8341,21.8498,49300.0
2008-07-24 14:30:00,41.76,41.79,41.67,41.67,35500.0,21.8498,21.8654,21.8027,21.8027,35500.0
2008-07-24 14:40:00,41.68,41.74,41.63,41.68,62700.0,21.8079,21.8393,21.7817,21.8079,62700.0
2008-07-24 14:50:00,41.68,41.69,41.59,41.63,51100.0,21.8079,21.8131,21.7608,21.7817,51100.0
2008-07-24 15:00:00,41.63,41.63,41.56,41.56,117100.0,21.7817,21.7817,21.7451,21.7451,117100.0
2008-07-24 15:10:00,41.57,41.57,41.46,41.5,99700.0,21.7503,21.7503,21.6928,21.7137,99700.0
2008-07-24 15:20:00,41.49,41.52,41.45,41.47,97400.0,21.7085,21.7242,21.6876,21.698,97400.0
2008-07-24 15:30:00,41.48,41.59,41.45,41.56,149300.0,21.7032,21.7608,21.6876,21.7451,149300.0
2008-07-24 15:40:00,41.55,41.6,41.41,41.43,134200.0,21.7399,21.766,21.6666,21.6771,134200.0
2008-07-24 15:50:00,41.42,41.54,41.37,41.54,160800.0,21.6719,21.7346,21.6457,21.7346,160800.0
2008-07-25 09:30:00,41.74,41.88,41.53,41.85,44000.0,21.8393,21.9125,21.7294,21.8968,44000.0
2008-07-25 09:40:00,41.89,42.04,41.6,41.73,48300.0,21.9178,21.9963,21.766,21.8341,48300.0
2008-07-25 09:50:00,41.71,41.73,41.29,41.34,58100.0,21.8236,21.8341,21.6038,21.63,58100.0
2008-07-25 10:00:00,41.34,41.42,41.17,41.4,54000.0,21.63,21.6719,21.541,21.6614,54000.0
2008-07-25 10:10:00,41.4,41.51,41.35,41.45,57400.0,21.6614,21.7189,21.6352,21.6876,57400.0
2008-07-25 10:20:00,41.41,41.53,41.41,41.48,33200.0,21.6666,21.7294,21.6666,21.7032,33200.0
2008-07-25 10:30:00,41.5,41.65,41.5,41.63,38500.0,21.7137,21.7922,21.7137,21.7817,38500.0
2008-07-25 10:40:00,41.65,41.71,41.61,41.71,29300.0,21.7922,21.8236,21.7713,21.8236,29300.0
2008-07-25 10:50:00,41.71,41.74,41.63,41.67,34500.0,21.8236,21.8393,21.7817,21.8027,34500.0
2008-07-25 11:00:00,41.68,41.75,41.64,41.64,46900.0,21.8079,21.8445,21.787,21.787,46900.0
2008-07-25 11:10:00,41.64,41.64,41.51,41.59,27100.0,21.787,21.787,21.7189,21.7608,27100.0
2008-07-25 11:20:00,41.6,41.67,41.54,41.55,18300.0,21.766,21.8027,21.7346,21.7399,18300.0
2008-07-25 11:30:00,41.56,41.74,41.52,41.69,47400.0,21.7451,21.8393,21.7242,21.8131,47400.0
2008-07-25 11:40:00,41.69,41.73,41.6,41.6,26600.0,21.8131,21.8341,21.766,21.766,26600.0
2008-07-25 11:50:00,41.6,41.64,41.51,41.58,24400.0,21.766,21.787,21.7189,21.7556,24400.0
2008-07-25 12:00:00,41.58,41.61,41.55,41.58,15700.0,21.7556,21.7713,21.7399,21.7556,15700.0
2008-07-25 12:10:00,41.58,41.63,41.53,41.54,58700.0,21.7556,21.7817,21.7294,21.7346,58700.0
2008-07-25 12:20:00,41.55,41.55,41.47,41.47,38700.0,21.7399,21.7399,21.698,21.698,38700.0
2008-07-25 12:30:00,41.49,41.51,41.45,41.46,32600.0,21.7085,21.7189,21.6876,21.6928,32600.0
2008-07-25 12:40:00,41.45,41.46,41.38,41.4,29000.0,21.6876,21.6928,21.6509,21.6614,29000.0
2008-07-25 12:50:00,41.4,41.47,41.36,41.39,50700.0,21.6614,21.698,21.6405,21.6562,50700.0
2008-07-25 13:00:00,41.39,41.45,41.38,41.42,19000.0,21.6562,21.6876,21.6509,21.6719,19000.0
2008-07-25 13:10:00,41.42,41.47,41.34,41.39,49700.0,21.6719,21.698,21.63,21.6562,49700.0
2008-07-25 13:20:00,41.39,41.47,41.39,41.47,27900.0,21.6562,21.698,21.6562,21.698,27900.0
2008-07-25 13:30:00,41.46,41.52,41.45,41.51,20300.0,21.6928,21.7242,21.6876,21.7189,20300.0
2008-07-25 13:40:00,41.52,41.55,41.49,41.5,26400.0,21.7242,21.7399,21.7085,21.7137,26400.0
2008-07-25 13:50:00,41.51,41.58,41.47,41.57,41700.0,21.7189,21.7556,21.698,21.7503,41700.0
2008-07-25 14:00:00,41.57,41.61,41.53,41.57,47900.0,21.7503,21.7713,21.7294,21.7503,47900.0
2008-07-25 14:10:00,41.57,41.64,41.55,41.6,28600.0,21.7503,21.787,21.7399,21.766,28600.0
2008-07-25 14:20:00,41.61,41.66,41.52,41.57,31800.0,21.7713,21.7974,21.7242,21.7503,31800.0
2008-07-25 14:30:00,41.57,41.63,41.51,41.63,28100.0,21.7503,21.7817,21.7189,21.7817,28100.0
2008-07-25 14:40:00,41.62,41.62,41.54,41.6,28100.0,21.7765,21.7765,21.7346,21.766,28100.0
2008-07-25 14:50:00,41.59,41.62,41.57,41.6,14900.0,21.7608,21.7765,21.7503,21.766,14900.0
2008-07-25 15:00:00,41.59,41.6,41.51,41.56,25600.0,21.7608,21.766,21.7189,21.7451,25600.0
2008-07-25 15:10:00,41.56,41.58,41.46,41.47,26000.0,21.7451,21.7556,21.6928,21.698,26000.0
2008-07-25 15:20:00,41.47,41.5,41.43,41.43,38300.0,21.698,21.7137,21.6771,21.6771,38300.0
2008-07-25 15:30:00,41.44,41.44,41.32,41.32,38200.0,21.6823,21.6823,21.6195,21.6195,38200.0
2008-07-25 15:40:00,41.32,41.34,41.24,41.34,50300.0,21.6195,21.63,21.5777,21.63,50300.0
2008-07-25 15:50:00,41.33,41.42,41.33,41.36,59800.0,21.6248,21.6719,21.6248,21.6405,59800.0
2008-07-28 09:30:00,41.14,41.25,41.0,41.05,50700.0,21.5254,21.5829,21.4521,21.4783,50700.0
2008-07-28 09:40:00,41.04,41.23,40.9,41.01,46400.0,21.473,21.5724,21.3998,21.4573,46400.0
2008-07-28 09:50:00,41.06,41.22,41.0,41.15,34600.0,21.4835,21.5672,21.4521,21.5306,34600.0
2008-07-28 10:00:00,41.14,41.32,41.14,41.2,64600.0,21.5254,21.6195,21.5254,21.5567,64600.0
2008-07-28 10:10:00,41.16,41.22,41.08,41.18,114000.0,21.5358,21.5672,21.494,21.5463,114000.0
2008-07-28 10:20:00,41.2,41.4,41.19,41.33,71300.0,21.5567,21.6614,21.5515,21.6248,71300.0
2008-07-28 10:30:00,41.33,41.46,41.32,41.46,64500.0,21.6248,21.6928,21.6195,21.6928,64500.0
2008-07-28 10:40:00,41.46,41.49,41.34,41.36,27600.0,21.6928,21.7085,21.63,21.6405,27600.0
2008-07-28 10:50:00,41.36,41.4,41.27,41.3,27500.0,21.6405,21.6614,21.5934,21.6091,27500.0
2008-07-28 11:00:00,41.29,41.3,41.2,41.26,28500.0,21.6038,21.6091,21.5567,21.5881,28500.0
2008-07-28 11:10:00,41.25,41.29,41.22,41.24,22400.0,21.5829,21.6038,21.5672,21.5777,22400.0
2008-07-28 11:20:00,41.24,41.26,41.2,41.2,30600.0,21.5777,21.5881,21.5567,21.5567,30600.0
2008-07-28 11:30:00,41.2,41.2,41.13,41.15,29700.0,21.5567,21.5567,21.5201,21.5306,29700.0
2008-07-28 11:40:00,41.14,41.16,40.89,40.92,71800.0,21.5254,21.5358,21.3945,21.4102,71800.0
2008-07-28 11:50:00,40.92,40.97,40.88,40.95,71200.0,21.4102,21.4364,21.3893,21.4259,71200.0
2008-07-28 12:00:00,40.95,41.11,40.95,41.05,39200.0,21.4259,21.5097,21.4259,21.4783,39200.0
2008-07-28 12:10:00,41.05,41.09,41.02,41.09,44700.0,21.4783,21.4992,21.4626,21.4992,44700.0
2008-07-28 12:20:00,41.08,41.09,41.02,41.05,33300.0,21.494,21.4992,21.4626,21.4783,33300.0
2008-07-28 12:30:00,41.04,41.13,41.04,41.09,38500.0,21.473,21.5201,21.473,21.4992,38500.0
2008-07-28 12:40:00,41.1,41.12,41.08,41.1,42500.0,21.5044,21.5149,21.494,21.5044,42500.0
2008-07-28 12:50:00,41.1,41.11,40.9,40.97,59200.0,21.5044,21.5097,21.3998,21.4364,59200.0
2008-07-28 13:00:00,40.97,41.01,40.96,40.98,67000.0,21.4364,21.4573,21.4312,21.4416,67000.0
2008-07-28 13:10:00,40.98,41.04,40.97,41.02,40700.0,21.4416,21.473,21.4364,21.4626,40700.0
2008-07-28 13:20:00,41.03,41.06,40.99,40.99,28200.0,21.4678,21.4835,21.4469,21.4469,28200.0
2008-07-28 13:30:00,40.99,41.0,40.92,40.92,22000.0,21.4469,21.4521,21.4102,21.4102,22000.0
2008-07-28 13:40:00,40.92,40.96,40.89,40.91,24700.0,21.4102,21.4312,21.3945,21.405,24700.0
2008-07-28 13:50:00,40.9,40.93,40.88,40.91,36600.0,21.3998,21.4155,21.3893,21.405,36600.0
2008-07-28 14:00:00,40.91,40.97,40.88,40.95,47700.0,21.405,21.4364,21.3893,21.4259,47700.0
2008-07-28 14:10:00,40.94,40.95,40.83,40.84,43200.0,21.4207,21.4259,21.3632,21.3684,43200.0
2008-07-28 14:20:00,40.84,40.84,40.74,40.79,60500.0,21.3684,21.3684,21.3161,21.3422,60500.0
2008-07-28 14:30:00,40.79,40.87,40.77,40.83,59900.0,21.3422,21.3841,21.3318,21.3632,59900.0
2008-07-28 14:40:00,40.84,40.89,40.81,40.81,53800.0,21.3684,21.3945,21.3527,21.3527,53800.0
2008-07-28 14:50:00,40.82,40.88,40.82,40.87,45800.0,21.3579,21.3893,21.3579,21.3841,45800.0
2008-07-28 15:00:00,40.87,40.92,40.86,40.89,76900.0,21.3841,21.4102,21.3789,21.3945,76900.0
2008-07-28 15:10:00,40.9,40.93,40.89,40.91,35800.0,21.3998,21.4155,21.3945,21.405,35800.0
2008-07-28 15:20:00,40.91,41.02,40.9,40.91,64800.0,21.405,21.4626,21.3998,21.405,64800.0
2008-07-28 15:30:00,40.92,40.92,40.86,40.89,89300.0,21.4102,21.4102,21.3789,21.3945,89300.0
2008-07-28 15:40:00,40.88,40.94,40.8,40.8,87800.0,21.3893,21.4207,21.3475,21.3475,87800.0
2008-07-28 15:50:00,40.81,40.86,40.62,40.65,191800.0,21.3527,21.3789,21.2533,21.269,191800.0
2008-07-29 09:30:00,40.68,41.0,40.52,40.83,59600.0,21.2847,21.4521,21.201,21.3632,59600.0
2008-07-29 09:40:00,40.85,41.12,40.81,41.1,55100.0,21.3736,21.5149,21.3527,21.5044,55100.0
2008-07-29 09:50:00,41.09,41.1,40.97,41.04,54200.0,21.4992,21.5044,21.4364,21.473,54200.0
2008-07-29 10:00:00,41.05,41.11,40.93,40.94,65900.0,21.4783,21.5097,21.4155,21.4207,65900.0
2008-07-29 10:10:00,40.93,41.0,40.86,40.9,49400.0,21.4155,21.4521,21.3789,21.3998,49400.0
2008-07-29 10:20:00,40.92,40.97,40.85,40.9,44100.0,21.4102,21.4364,21.3736,21.3998,44100.0
2008-07-29 10:30:00,40.89,40.92,40.79,40.79,39000.0,21.3945,21.4102,21.3422,21.3422,39000.0
2008-07-29 10:40:00,40.8,40.84,40.71,40.78,32200.0,21.3475,21.3684,21.3004,21.337,32200.0
2008-07-29 10:50:00,40.77,40.81,40.71,40.8,19000.0,21.3318,21.3527,21.3004,21.3475,19000.0
2008-07-29 11:00:00,40.8,40.83,40.73,40.75,20800.0,21.3475,21.3632,21.3108,21.3213,20800.0
2008-07-29 11:10:00,40.76,40.81,40.73,40.75,25000.0,21.3265,21.3527,21.3108,21.3213,25000.0
2008-07-29 11:20:00,40.75,40.78,40.71,40.77,32600.0,21.3213,21.337,21.3004,21.3318,32600.0
2008-07-29 11:30:00,40.76,40.77,40.72,40.72,19200.0,21.3265,21.3318,21.3056,21.3056,19200.0
2008-07-29 11:40:00,40.71,40.84,40.7,40.83,18100.0,21.3004,21.3684,21.2951,21.3632,18100.0
2008-07-29 11:50:00,40.83,40.84,40.79,40.81,33000.0,21.3632,21.3684,21.3422,21.3527,33000.0
2008-07-29 12:00:00,40.8,40.83,40.77,40.79,36000.0,21.3475,21.3632,21.3318,21.3422,36000.0
2008-07-29 12:10:00,40.8,40.87,40.76,40.77,27000.0,21.3475,21.3841,21.3265,21.3318,27000.0
2008-07-29 12:20:00,40.76,40.8,40.75,40.78,22000.0,21.3265,21.3475,21.3213,21.337,22000.0
2008-07-29 12:30:00,40.78,40.78,40.63,40.65,34100.0,21.337,21.337,21.2585,21.269,34100.0
2008-07-29 12:40:00,40.65,40.67,40.61,40.61,29500.0,21.269,21.2794,21.248,21.248,29500.0
2008-07-29 12:50:00,40.61,40.7,40.6,40.68,29800.0,21.248,21.2951,21.2428,21.2847,29800.0
2008-07-29 13:00:00,40.67,40.74,40.67,40.74,12800.0,21.2794,21.3161,21.2794,21.3161,12800.0
2008-07-29 13:10:00,40.74,40.87,40.73,40.87,27000.0,21.3161,21.3841,21.3108,21.3841,27000.0
2008-07-29 13:20:00,40.86,40.91,40.84,40.88,24100.0,21.3789,21.405,21.3684,21.3893,24100.0
2008-07-29 13:30:00,40.88,40.97,40.85,40.97,30100.0,21.3893,21.4364,21.3736,21.4364,30100.0
2008-07-29 13:40:00,40.96,41.01,40.96,41.01,47900.0,21.4312,21.4573,21.4312,21.4573,47900.0
2008-07-29 13:50:00,41.01,41.08,41.0,41.07,24000.0,21.4573,21.494,21.4521,21.4887,24000.0
2008-07-29 14:00:00,41.07,41.1,41.01,41.09,51500.0,21.4887,21.5044,21.4573,21.4992,51500.0
2008-07-29 14:10:00,41.08,41.15,41.02,41.14,45700.0,21.494,21.5306,21.4626,21.5254,45700.0
2008-07-29 14:20:00,41.13,41.17,41.1,41.13,36700.0,21.5201,21.541,21.5044,21.5201,36700.0
2008-07-29 14:30:00,41.13,41.17,41.05,41.06,18000.0,21.5201,21.541,21.4783,21.4835,18000.0
2008-07-29 14:40:00,41.06,41.07,40.8,40.95,60600.0,21.4835,21.4887,21.3475,21.4259,60600.0
2008-07-29 14:50:00,40.95,41.05,40.93,40.99,28400.0,21.4259,21.4783,21.4155,21.4469,28400.0
2008-07-29 15:00:00,41.0,41.02,40.92,40.94,35500.0,21.4521,21.4626,21.4102,21.4207,35500.0
2008-07-29 15:10:00,40.94,41.01,40.91,40.97,42200.0,21.4207,21.4573,21.405,21.4364,42200.0
2008-07-29 15:20:00,40.98,41.04,40.96,41.01,34700.0,21.4416,21.473,21.4312,21.4573,34700.0
2008-07-29 15:30:00,41.02,41.05,40.99,41.0,41800.0,21.4626,21.4783,21.4469,21.4521,41800.0
2008-07-29 15:40:00,41.0,41.02,40.93,40.96,83500.0,21.4521,21.4626,21.4155,21.4312,83500.0
2008-07-29 15:50:00,40.96,41.02,40.93,40.96,95800.0,21.4312,21.4626,21.4155,21.4312,95800.0
2008-07-30 09:30:00,41.1,41.19,40.85,41.09,41800.0,21.5044,21.5515,21.3736,21.4992,41800.0
2008-07-30 09:40:00,41.1,41.36,41.09,41.31,42900.0,21.5044,21.6405,21.4992,21.6143,42900.0
2008-07-30 09:50:00,41.31,41.4,41.24,41.3,33300.0,21.6143,21.6614,21.5777,21.6091,33300.0
2008-07-30 10:00:00,41.33,41.36,41.17,41.27,52000.0,21.6248,21.6405,21.541,21.5934,52000.0
2008-07-30 10:10:00,41.25,41.53,41.21,41.5,61800.0,21.5829,21.7294,21.562,21.7137,61800.0
2008-07-30 10:20:00,41.48,41.63,41.46,41.53,41900.0,21.7032,21.7817,21.6928,21.7294,41900.0
2008-07-30 10:30:00,41.54,41.64,41.47,41.58,45800.0,21.7346,21.787,21.698,21.7556,45800.0
2008-07-30 10:40:00,41.59,41.7,41.56,41.64,54800.0,21.7608,21.8184,21.7451,21.787,54800.0
2008-07-30 10:50:00,41.63,41.66,41.51,41.57,51100.0,21.7817,21.7974,21.7189,21.7503,51100.0
2008-07-30 11:00:00,41.58,41.61,41.52,41.59,37300.0,21.7556,21.7713,21.7242,21.7608,37300.0
2008-07-30 11:10:00,41.59,41.66,41.54,41.58,28200.0,21.7608,21.7974,21.7346,21.7556,28200.0
2008-07-30 11:20:00,41.58,41.72,41.55,41.7,35000.0,21.7556,21.8288,21.7399,21.8184,35000.0
2008-07-30 11:30:00,41.7,41.71,41.57,41.63,28200.0,21.8184,21.8236,21.7503,21.7817,28200.0
2008-07-30 11:40:00,41.63,41.64,41.55,41.57,27200.0,21.7817,21.787,21.7399,21.7503,27200.0
2008-07-30 11:50:00,41.57,41.57,41.42,41.47,34600.0,21.7503,21.7503,21.6719,21.698,34600.0
2008-07-30 12:00:00,41.46,41.52,41.45,41.49,30000.0,21.6928,21.7242,21.6876,21.7085,30000.0
2008-07-30 12:10:00,41.48,41.53,41.45,41.47,22100.0,21.7032,21.7294,21.6876,21.698,22100.0
2008-07-30 12:20:00,41.47,41.48,41.39,41.43,21900.0,21.698,21.7032,21.6562,21.6771,21900.0
2008-07-30 12:30:00,41.44,41.45,41.35,41.37,18900.0,21.6823,21.6876,21.6352,21.6457,18900.0
2008-07-30 12:40:00,41.37,41.39,41.24,41.28,34300.0,21.6457,21.6562,21.5777,21.5986,34300.0
2008-07-30 12:50:00,41.29,41.33,41.26,41.31,19300.0,21.6038,21.6248,21.5881,21.6143,19300.0
2008-07-30 13:00:00,41.33,41.33,41.23,41.24,36100.0,21.6248,21.6248,21.5724,21.5777,36100.0
2008-07-30 13:10:00,41.25,41.26,41.14,41.18,32800.0,21.5829,21.5881,21.5254,21.5463,32800.0
2008-07-30 13:20:00,41.19,41.27,41.15,41.23,33500.0,21.5515,21.5934,21.5306,21.5724,33500.0
2008-07-30 13:30:00,41.22,41.3,41.22,41.25,17100.0,21.5672,21.6091,21.5672,21.5829,17100.0
2008-07-30 13:40:00,41.25,41.31,41.23,41.23,35500.0,21.5829,21.6143,21.5724,21.5724,35500.0
2008-07-30 13:50:00,41.24,41.24,41.12,41.12,27500.0,21.5777,21.5777,21.5149,21.5149,27500.0
2008-07-30 14:00:00,41.13,41.18,41.1,41.16,41300.0,21.5201,21.5463,21.5044,21.5358,41300.0
2008-07-30 14:10:00,41.16,41.18,41.1,41.1,44400.0,21.5358,21.5463,21.5044,21.5044,44400.0
2008-07-30 14:20:00,41.1,41.15,41.07,41.14,45900.0,21.5044,21.5306,21.4887,21.5254,45900.0
2008-07-30 14:30:00,41.13,41.14,41.05,41.06,159100.0,21.5201,21.5254,21.4783,21.4835,159100.0
2008-07-30 14:40:00,41.06,41.15,41.02,41.12,105400.0,21.4835,21.5306,21.4626,21.5149,105400.0
2008-07-30 14:50:00,41.12,41.14,41.09,41.14,38300.0,21.5149,21.5254,21.4992,21.5254,38300.0
2008-07-30 15:00:00,41.14,41.2,41.09,41.2,61400.0,21.5254,21.5567,21.4992,21.5567,61400.0
2008-07-30 15:10:00,41.21,41.3,41.19,41.3,54300.0,21.562,21.6091,21.5515,21.6091,54300.0
2008-07-30 15:20:00,41.3,41.47,41.29,41.46,66900.0,21.6091,21.698,21.6038,21.6928,66900.0
2008-07-30 15:30:00,41.47,41.59,41.43,41.59,94900.0,21.698,21.7608,21.6771,21.7608,94900.0
2008-07-30 15:40:00,41.58,41.65,41.53,41.59,86900.0,21.7556,21.7922,21.7294,21.7608,86900.0
2008-07-30 15:50:00,41.6,41.6,41.32,41.48,234800.0,21.766,21.766,21.6195,21.7032,234800.0
2008-07-31 09:30:00,41.45,41.65,41.33,41.47,77800.0,21.6876,21.7922,21.6248,21.698,77800.0
2008-07-31 09:40:00,41.48,41.78,41.4,41.61,66200.0,21.7032,21.8602,21.6614,21.7713,66200.0
2008-07-31 09:50:00,41.61,41.73,41.5,41.68,44000.0,21.7713,21.8341,21.7137,21.8079,44000.0
2008-07-31 10:00:00,41.66,41.78,41.59,41.6,57600.0,21.7974,21.8602,21.7608,21.766,57600.0
2008-07-31 10:10:00,41.64,41.76,41.63,41.66,41400.0,21.787,21.8498,21.7817,21.7974,41400.0
2008-07-31 10:20:00,41.67,41.78,41.57,41.57,65100.0,21.8027,21.8602,21.7503,21.7503,65100.0
2008-07-31 10:30:00,41.58,41.71,41.56,41.68,76800.0,21.7556,21.8236,21.7451,21.8079,76800.0
2008-07-31 10:40:00,41.68,41.78,41.64,41.71,40900.0,21.8079,21.8602,21.787,21.8236,40900.0
2008-07-31 10:50:00,41.74,41.78,41.69,41.78,43900.0,21.8393,21.8602,21.8131,21.8602,43900.0
2008-07-31 11:00:00,41.79,41.79,41.65,41.71,45700.0,21.8654,21.8654,21.7922,21.8236,45700.0
2008-07-31 11:10:00,41.71,41.71,41.56,41.62,44900.0,21.8236,21.8236,21.7451,21.7765,44900.0
2008-07-31 11:20:00,41.62,41.63,41.55,41.55,26300.0,21.7765,21.7817,21.7399,21.7399,26300.0
2008-07-31 11:30:00,41.56,41.66,41.54,41.61,29900.0,21.7451,21.7974,21.7346,21.7713,29900.0
2008-07-31 11:40:00,41.61,41.61,41.5,41.53,92900.0,21.7713,21.7713,21.7137,21.7294,92900.0
2008-07-31 11:50:00,41.53,41.61,41.53,41.56,37100.0,21.7294,21.7713,21.7294,21.7451,37100.0
2008-07-31 12:00:00,41.56,41.6,41.55,41.55,106200.0,21.7451,21.766,21.7399,21.7399,106200.0
2008-07-31 12:10:00,41.55,41.6,41.52,41.58,318800.0,21.7399,21.766,21.7242,21.7556,318800.0
2008-07-31 12:20:00,41.58,41.62,41.55,41.61,367400.0,21.7556,21.7765,21.7399,21.7713,367400.0
2008-07-31 12:30:00,41.62,41.77,41.61,41.67,38300.0,21.7765,21.855,21.7713,21.8027,38300.0
2008-07-31 12:40:00,41.67,41.74,41.67,41.67,274700.0,21.8027,21.8393,21.8027,21.8027,274700.0
2008-07-31 12:50:00,41.68,41.71,41.59,41.59,33600.0,21.8079,21.8236,21.7608,21.7608,33600.0
2008-07-31 13:00:00,41.6,41.61,41.53,41.53,490200.0,21.766,21.7713,21.7294,21.7294,490200.0
2008-07-31 13:10:00,41.52,41.66,41.52,41.58,25200.0,21.7242,21.7974,21.7242,21.7556,25200.0
2008-07-31 13:20:00,41.59,41.6,41.5,41.51,15900.0,21.7608,21.766,21.7137,21.7189,15900.0
2008-07-31 13:30:00,41.51,41.59,41.5,41.55,30500.0,21.7189,21.7608,21.7137,21.7399,30500.0
2008-07-31 13:40:00,41.55,41.59,41.48,41.5,47000.0,21.7399,21.7608,21.7032,21.7137,47000.0
2008-07-31 13:50:00,41.5,41.51,41.41,41.42,30900.0,21.7137,21.7189,21.6666,21.6719,30900.0
2008-07-31 14:00:00,41.41,41.55,41.4,41.54,43900.0,21.6666,21.7399,21.6614,21.7346,43900.0
2008-07-31 14:10:00,41.54,41.56,41.5,41.54,52500.0,21.7346,21.7451,21.7137,21.7346,52500.0
2008-07-31 14:20:00,41.52,41.54,41.48,41.53,54700.0,21.7242,21.7346,21.7032,21.7294,54700.0
2008-07-31 14:30:00,41.53,41.62,41.49,41.62,93500.0,21.7294,21.7765,21.7085,21.7765,93500.0
2008-07-31 14:40:00,41.61,41.61,41.48,41.52,70700.0,21.7713,21.7713,21.7032,21.7242,70700.0
2008-07-31 14:50:00,41.51,41.54,41.49,41.52,50200.0,21.7189,21.7346,21.7085,21.7242,50200.0
2008-07-31 15:00:00,41.53,41.75,41.53,41.72,79800.0,21.7294,21.8445,21.7294,21.8288,79800.0
2008-07-31 15:10:00,41.72,41.92,41.7,41.9,90100.0,21.8288,21.9335,21.8184,21.923,90100.0
2008-07-31 15:20:00,41.91,41.96,41.85,41.92,84800.0,21.9282,21.9544,21.8968,21.9335,84800.0
2008-07-31 15:30:00,41.95,41.96,41.84,41.87,137800.0,21.9492,21.9544,21.8916,21.9073,137800.0
2008-07-31 15:40:00,41.87,42.0,41.86,41.9,201800.0,21.9073,21.9753,21.9021,21.923,201800.0
2008-07-31 15:50:00,41.9,41.92,41.76,41.89,322500.0,21.923,21.9335,21.8498,21.9178,322500.0
2008-08-01 09:30:00,41.25,42.49,41.25,42.44,115400.0,21.5829,22.2317,21.5829,22.2055,115400.0
2008-08-01 09:40:00,42.46,42.6,42.12,42.12,64000.0,22.216,22.2893,22.0381,22.0381,64000.0
2008-08-01 09:50:00,42.15,42.38,42.12,42.31,69600.0,22.0538,22.1741,22.0381,22.1375,69600.0
2008-08-01 10:00:00,42.32,42.34,42.07,42.2,248400.0,22.1428,22.1532,22.0119,22.08,248400.0
2008-08-01 10:10:00,42.2,42.25,42.18,42.2,222000.0,22.08,22.1061,22.0695,22.08,222000.0
2008-08-01 10:20:00,42.2,42.25,42.19,42.2,87800.0,22.08,22.1061,22.0747,22.08,87800.0
2008-08-01 10:30:00,42.21,42.21,42.04,42.08,71700.0,22.0852,22.0852,21.9963,22.0172,71700.0
2008-08-01 10:40:00,42.06,42.08,41.87,42.0,50800.0,22.0067,22.0172,21.9073,21.9753,50800.0
2008-08-01 10:50:00,42.01,42.02,41.95,42.02,38500.0,21.9806,21.9858,21.9492,21.9858,38500.0
2008-08-01 11:00:00,42.01,42.02,41.96,41.97,50100.0,21.9806,21.9858,21.9544,21.9596,50100.0
2008-08-01 11:10:00,41.97,41.97,41.87,41.89,42300.0,21.9596,21.9596,21.9073,21.9178,42300.0
2008-08-01 11:20:00,41.89,41.89,41.72,41.74,29600.0,21.9178,21.9178,21.8288,21.8393,29600.0
2008-08-01 11:30:00,41.74,41.77,41.58,41.65,91200.0,21.8393,21.855,21.7556,21.7922,91200.0
2008-08-01 11:40:00,41.64,41.65,41.51,41.52,41400.0,21.787,21.7922,21.7189,21.7242,41400.0
2008-08-01 11:50:00,41.52,41.55,41.46,41.46,38600.0,21.7242,21.7399,21.6928,21.6928,38600.0
2008-08-01 12:00:00,41.45,41.47,41.31,41.34,38000.0,21.6876,21.698,21.6143,21.63,38000.0
2008-08-01 12:10:00,41.34,41.41,41.24,41.25,65900.0,21.63,21.6666,21.5777,21.5829,65900.0
2008-08-01 12:20:00,41.24,41.25,41.12,41.12,55600.0,21.5777,21.5829,21.5149,21.5149,55600.0
2008-08-01 12:30:00,41.13,41.15,41.02,41.08,61000.0,21.5201,21.5306,21.4626,21.494,61000.0
2008-08-01 12:40:00,41.09,41.14,41.03,41.11,40500.0,21.4992,21.5254,21.4678,21.5097,40500.0
2008-08-01 12:50:00,41.12,41.19,40.9,40.91,49300.0,21.5149,21.5515,21.3998,21.405,49300.0
2008-08-01 13:00:00,40.91,41.1,40.9,41.08,49300.0,21.405,21.5044,21.3998,21.494,49300.0
2008-08-01 13:10:00,41.08,41.18,41.08,41.15,48900.0,21.494,21.5463,21.494,21.5306,48900.0
2008-08-01 13:20:00,41.15,41.16,41.02,41.08,44200.0,21.5306,21.5358,21.4626,21.494,44200.0
2008-08-01 13:30:00,41.07,41.11,41.03,41.05,45200.0,21.4887,21.5097,21.4678,21.4783,45200.0
2008-08-01 13:40:00,41.05,41.05,40.81,40.81,64600.0,21.4783,21.4783,21.3527,21.3527,64600.0
2008-08-01 13:50:00,40.82,40.91,40.81,40.89,34000.0,21.3579,21.405,21.3527,21.3945,34000.0
2008-08-01 14:00:00,40.89,40.96,40.85,40.92,74100.0,21.3945,21.4312,21.3736,21.4102,74100.0
2008-08-01 14:10:00,40.92,40.93,40.64,40.65,70200.0,21.4102,21.4155,21.2637,21.269,70200.0
2008-08-01 14:20:00,40.66,40.67,40.59,40.62,47400.0,21.2742,21.2794,21.2376,21.2533,47400.0
2008-08-01 14:30:00,40.62,40.65,40.49,40.55,71200.0,21.2533,21.269,21.1853,21.2167,71200.0
2008-08-01 14:40:00,40.54,40.56,40.46,40.53,62300.0,21.2114,21.2219,21.1696,21.2062,62300.0
2008-08-01 14:50:00,40.53,40.54,40.35,40.37,104000.0,21.2062,21.2114,21.112,21.1225,104000.0
2008-08-01 15:00:00,40.37,40.44,40.32,40.38,88500.0,21.1225,21.1591,21.0963,21.1277,88500.0
2008-08-01 15:10:00,40.38,40.46,40.38,40.43,70000.0,21.1277,21.1696,21.1277,21.1539,70000.0
2008-08-01 15:20:00,40.44,40.53,40.42,40.51,58100.0,21.1591,21.2062,21.1486,21.1957,58100.0
2008-08-01 15:30:00,40.51,40.52,40.42,40.43,71900.0,21.1957,21.201,21.1486,21.1539,71900.0
2008-08-01 15:40:00,40.43,40.47,40.4,40.43,116100.0,21.1539,21.1748,21.1382,21.1539,116100.0
2008-08-01 15:50:00,40.43,40.52,40.28,40.31,207500.0,21.1539,21.201,21.0754,21.0911,207500.0
2008-08-04 09:30:00,40.2,40.97,40.09,40.3,99600.0,21.0335,21.4364,20.976,21.0858,99600.0
2008-08-04 09:40:00,40.27,40.34,40.01,40.08,74800.0,21.0701,21.1068,20.9341,20.9707,74800.0
2008-08-04 09:50:00,40.09,40.15,40.02,40.03,39200.0,20.976,21.0074,20.9393,20.9446,39200.0
2008-08-04 10:00:00,40.03,40.22,40.02,40.22,40500.0,20.9446,21.044,20.9393,21.044,40500.0
2008-08-04 10:10:00,40.19,40.33,40.18,40.24,38800.0,21.0283,21.1015,21.0231,21.0545,38800.0
2008-08-04 10:20:00,40.24,40.33,40.2,40.33,48700.0,21.0545,21.1015,21.0335,21.1015,48700.0
2008-08-04 10:30:00,40.31,40.35,40.25,40.34,68800.0,21.0911,21.112,21.0597,21.1068,68800.0
2008-08-04 10:40:00,40.35,40.37,40.1,40.1,61900.0,21.112,21.1225,20.9812,20.9812,61900.0
2008-08-04 10:50:00,40.11,40.22,40.1,40.18,26200.0,20.9864,21.044,20.9812,21.0231,26200.0
2008-08-04 11:00:00,40.17,40.3,40.12,40.3,31500.0,21.0178,21.0858,20.9917,21.0858,31500.0
2008-08-04 11:10:00,40.3,40.35,40.28,40.33,44300.0,21.0858,21.112,21.0754,21.1015,44300.0
2008-08-04 11:20:00,40.32,40.35,40.27,40.34,55200.0,21.0963,21.112,21.0701,21.1068,55200.0
2008-08-04 11:30:00,40.35,40.54,40.34,40.44,98000.0,21.112,21.2114,21.1068,21.1591,98000.0
2008-08-04 11:40:00,40.44,40.47,40.28,40.31,83000.0,21.1591,21.1748,21.0754,21.0911,83000.0
2008-08-04 11:50:00,40.33,40.34,40.25,40.27,42400.0,21.1015,21.1068,21.0597,21.0701,42400.0
2008-08-04 12:00:00,40.28,40.4,40.25,40.4,108500.0,21.0754,21.1382,21.0597,21.1382,108500.0
2008-08-04 12:10:00,40.4,40.52,40.37,40.49,191000.0,21.1382,21.201,21.1225,21.1853,191000.0
2008-08-04 12:20:00,40.48,40.53,40.47,40.48,63500.0,21.18,21.2062,21.1748,21.18,63500.0
2008-08-04 12:30:00,40.48,40.49,40.36,40.38,30700.0,21.18,21.1853,21.1172,21.1277,30700.0
2008-08-04 12:40:00,40.36,40.43,40.32,40.35,143000.0,21.1172,21.1539,21.0963,21.112,143000.0
2008-08-04 12:50:00,40.36,40.37,40.31,40.32,96200.0,21.1172,21.1225,21.0911,21.0963,96200.0
2008-08-04 13:00:00,40.33,40.34,40.25,40.27,245300.0,21.1015,21.1068,21.0597,21.0701,245300.0
2008-08-04 13:10:00,40.27,40.3,40.23,40.26,75500.0,21.0701,21.0858,21.0492,21.0649,75500.0
2008-08-04 13:20:00,40.25,40.34,40.25,40.34,25300.0,21.0597,21.1068,21.0597,21.1068,25300.0
2008-08-04 13:30:00,40.34,40.35,40.3,40.32,35300.0,21.1068,21.112,21.0858,21.0963,35300.0
2008-08-04 13:40:00,40.32,40.33,40.3,40.31,17700.0,21.0963,21.1015,21.0858,21.0911,17700.0
2008-08-04 13:50:00,40.31,40.32,40.25,40.3,46700.0,21.0911,21.0963,21.0597,21.0858,46700.0
2008-08-04 14:00:00,40.3,40.31,40.25,40.3,31800.0,21.0858,21.0911,21.0597,21.0858,31800.0
2008-08-04 14:10:00,40.3,40.32,40.29,40.29,34500.0,21.0858,21.0963,21.0806,21.0806,34500.0
2008-08-04 14:20:00,40.3,40.31,40.24,40.25,73900.0,21.0858,21.0911,21.0545,21.0597,73900.0
2008-08-04 14:30:00,40.24,40.26,40.18,40.19,73400.0,21.0545,21.0649,21.0231,21.0283,73400.0
2008-08-04 14:40:00,40.19,40.21,40.15,40.19,45900.0,21.0283,21.0388,21.0074,21.0283,45900.0
2008-08-04 14:50:00,40.19,40.22,40.18,40.2,38800.0,21.0283,21.044,21.0231,21.0335,38800.0
2008-08-04 15:00:00,40.2,40.22,40.13,40.15,52800.0,21.0335,21.044,20.9969,21.0074,52800.0
2008-08-04 15:10:00,40.15,40.16,40.13,40.13,43800.0,21.0074,21.0126,20.9969,20.9969,43800.0
2008-08-04 15:20:00,40.13,40.13,39.86,39.86,138800.0,20.9969,20.9969,20.8556,20.8556,138800.0
2008-08-04 15:30:00,39.85,40.01,39.82,39.99,85300.0,20.8504,20.9341,20.8347,20.9236,85300.0
2008-08-04 15:40:00,39.99,40.0,39.6,39.63,305300.0,20.9236,20.9289,20.7196,20.7353,305300.0
2008-08-04 15:50:00,39.62,39.64,39.46,39.62,291900.0,20.7301,20.7405,20.6463,20.7301,291900.0
2008-08-05 09:30:00,39.88,39.88,39.21,39.22,58300.0,20.8661,20.8661,20.5155,20.5208,58300.0
2008-08-05 09:40:00,39.21,39.4,39.12,39.29,76900.0,20.5155,20.6149,20.4684,20.5574,76900.0
2008-08-05 09:50:00,39.29,39.76,38.3,39.76,160200.0,20.5574,20.8033,20.0394,20.8033,160200.0
2008-08-05 10:00:00,39.75,40.02,39.73,39.87,152700.0,20.7981,20.9393,20.7876,20.8609,152700.0
2008-08-05 10:10:00,39.85,39.87,39.73,39.79,97000.0,20.8504,20.8609,20.7876,20.819,97000.0
2008-08-05 10:20:00,39.79,39.99,39.79,39.96,96900.0,20.819,20.9236,20.819,20.908,96900.0
2008-08-05 10:30:00,39.96,40.01,39.89,39.92,54900.0,20.908,20.9341,20.8713,20.887,54900.0
2008-08-05 10:40:00,39.92,39.95,39.84,39.88,81900.0,20.887,20.9027,20.8452,20.8661,81900.0
2008-08-05 10:50:00,39.88,39.95,39.85,39.95,81000.0,20.8661,20.9027,20.8504,20.9027,81000.0
2008-08-05 11:00:00,39.94,40.02,39.92,39.96,76800.0,20.8975,20.9393,20.887,20.908,76800.0
2008-08-05 11:10:00,39.96,39.97,39.82,39.89,82200.0,20.908,20.9132,20.8347,20.8713,82200.0
2008-08-05 11:20:00,39.89,39.92,39.82,39.87,47700.0,20.8713,20.887,20.8347,20.8609,47700.0
2008-08-05 11:30:00,39.86,40.01,39.86,40.0,54900.0,20.8556,20.9341,20.8556,20.9289,54900.0
2008-08-05 11:40:00,40.0,40.04,39.97,40.0,91200.0,20.9289,20.9498,20.9132,20.9289,91200.0
2008-08-05 11:50:00,40.02,40.02,39.96,40.02,87400.0,20.9393,20.9393,20.908,20.9393,87400.0
2008-08-05 12:00:00,40.01,40.11,39.99,40.09,91400.0,20.9341,20.9864,20.9236,20.976,91400.0
2008-08-05 12:10:00,40.1,40.11,40.04,40.09,100200.0,20.9812,20.9864,20.9498,20.976,100200.0
2008-08-05 12:20:00,40.1,40.22,40.09,40.19,59200.0,20.9812,21.044,20.976,21.0283,59200.0
2008-08-05 12:30:00,40.2,40.23,40.08,40.16,98700.0,21.0335,21.0492,20.9707,21.0126,98700.0
2008-08-05 12:40:00,40.16,40.17,40.06,40.12,113500.0,21.0126,21.0178,20.9603,20.9917,113500.0
2008-08-05 12:50:00,40.12,40.25,40.1,40.25,72500.0,20.9917,21.0597,20.9812,21.0597,72500.0
2008-08-05 13:00:00,40.24,40.36,40.22,40.36,70600.0,21.0545,21.1172,21.044,21.1172,70600.0
2008-08-05 13:10:00,40.35,40.4,40.35,40.37,60700.0,21.112,21.1382,21.112,21.1225,60700.0
2008-08-05 13:20:00,40.38,40.45,40.35,40.44,62100.0,21.1277,21.1643,21.112,21.1591,62100.0
2008-08-05 13:30:00,40.44,40.48,40.41,40.45,79300.0,21.1591,21.18,21.1434,21.1643,79300.0
2008-08-05 13:40:00,40.44,40.52,40.43,40.47,32700.0,21.1591,21.201,21.1539,21.1748,32700.0
2008-08-05 13:50:00,40.47,40.51,40.44,40.47,51700.0,21.1748,21.1957,21.1591,21.1748,51700.0
2008-08-05 14:00:00,40.46,40.47,40.31,40.34,162800.0,21.1696,21.1748,21.0911,21.1068,162800.0
2008-08-05 14:10:00,40.35,40.66,40.21,40.35,162000.0,21.112,21.2742,21.0388,21.112,162000.0
2008-08-05 14:20:00,40.37,40.43,40.31,40.41,93900.0,21.1225,21.1539,21.0911,21.1434,93900.0
2008-08-05 14:30:00,40.42,40.54,40.41,40.44,68900.0,21.1486,21.2114,21.1434,21.1591,68900.0
2008-08-05 14:40:00,40.45,40.45,40.31,40.33,86600.0,21.1643,21.1643,21.0911,21.1015,86600.0
2008-08-05 14:50:00,40.33,40.34,40.14,40.15,81700.0,21.1015,21.1068,21.0021,21.0074,81700.0
2008-08-05 15:00:00,40.14,40.18,40.11,40.13,89300.0,21.0021,21.0231,20.9864,20.9969,89300.0
2008-08-05 15:10:00,40.13,40.21,40.05,40.19,116000.0,20.9969,21.0388,20.955,21.0283,116000.0
2008-08-05 15:20:00,40.19,40.21,40.01,40.06,111200.0,21.0283,21.0388,20.9341,20.9603,111200.0
2008-08-05 15:30:00,40.06,40.12,39.98,40.03,115300.0,20.9603,20.9917,20.9184,20.9446,115300.0
2008-08-05 15:40:00,40.06,40.11,40.02,40.09,182200.0,20.9603,20.9864,20.9393,20.976,182200.0
2008-08-05 15:50:00,40.09,40.15,40.02,40.13,192700.0,20.976,21.0074,20.9393,20.9969,192700.0
2008-08-06 09:30:00,39.92,40.12,39.78,40.07,47400.0,20.887,20.9917,20.8138,20.9655,47400.0
2008-08-06 09:40:00,40.08,40.14,39.99,40.1,27700.0,20.9707,21.0021,20.9236,20.9812,27700.0
2008-08-06 09:50:00,40.09,40.42,40.02,40.42,46900.0,20.976,21.1486,20.9393,21.1486,46900.0
2008-08-06 10:00:00,40.43,40.62,40.42,40.59,37800.0,21.1539,21.2533,21.1486,21.2376,37800.0
2008-08-06 10:10:00,40.6,40.62,40.54,40.61,27400.0,21.2428,21.2533,21.2114,21.248,27400.0
2008-08-06 10:20:00,40.62,40.62,40.4,40.4,34600.0,21.2533,21.2533,21.1382,21.1382,34600.0
2008-08-06 10:30:00,40.4,40.43,40.3,40.32,48700.0,21.1382,21.1539,21.0858,21.0963,48700.0
2008-08-06 10:40:00,40.32,40.34,40.29,40.33,31400.0,21.0963,21.1068,21.0806,21.1015,31400.0
2008-08-06 10:50:00,40.33,40.35,40.29,40.29,30100.0,21.1015,21.112,21.0806,21.0806,30100.0
2008-08-06 11:00:00,40.29,40.42,40.28,40.41,28900.0,21.0806,21.1486,21.0754,21.1434,28900.0
2008-08-06 11:10:00,40.4,40.46,40.37,40.41,23600.0,21.1382,21.1696,21.1225,21.1434,23600.0
2008-08-06 11:20:00,40.4,40.4,40.15,40.15,23200.0,21.1382,21.1382,21.0074,21.0074,23200.0
2008-08-06 11:30:00,40.15,40.23,39.97,39.97,33700.0,21.0074,21.0492,20.9132,20.9132,33700.0
2008-08-06 11:40:00,39.97,40.02,39.95,40.01,30400.0,20.9132,20.9393,20.9027,20.9341,30400.0
2008-08-06 11:50:00,40.0,40.02,39.91,39.92,21300.0,20.9289,20.9393,20.8818,20.887,21300.0
2008-08-06 12:00:00,39.91,39.92,39.8,39.82,30000.0,20.8818,20.887,20.8242,20.8347,30000.0
2008-08-06 12:10:00,39.83,39.83,39.77,39.8,17100.0,20.8399,20.8399,20.8085,20.8242,17100.0
2008-08-06 12:20:00,39.81,40.11,39.81,40.07,44100.0,20.8295,20.9864,20.8295,20.9655,44100.0
2008-08-06 12:30:00,40.08,40.08,40.0,40.0,17100.0,20.9707,20.9707,20.9289,20.9289,17100.0
2008-08-06 12:40:00,40.01,40.03,39.97,39.99,51200.0,20.9341,20.9446,20.9132,20.9236,51200.0
2008-08-06 12:50:00,40.0,40.05,39.97,40.05,25600.0,20.9289,20.955,20.9132,20.955,25600.0
2008-08-06 13:00:00,40.03,40.05,39.99,40.01,27400.0,20.9446,20.955,20.9236,20.9341,27400.0
2008-08-06 13:10:00,40.01,40.02,39.84,40.01,69900.0,20.9341,20.9393,20.8452,20.9341,69900.0
2008-08-06 13:20:00,40.01,40.08,39.99,40.06,19800.0,20.9341,20.9707,20.9236,20.9603,19800.0
2008-08-06 13:30:00,40.06,40.06,39.98,39.99,20200.0,20.9603,20.9603,20.9184,20.9236,20200.0
2008-08-06 13:40:00,39.99,40.08,39.97,40.07,33100.0,20.9236,20.9707,20.9132,20.9655,33100.0
2008-08-06 13:50:00,40.07,40.12,40.04,40.04,103100.0,20.9655,20.9917,20.9498,20.9498,103100.0
2008-08-06 14:00:00,40.04,40.16,40.04,40.15,76500.0,20.9498,21.0126,20.9498,21.0074,76500.0
2008-08-06 14:10:00,40.15,40.26,40.15,40.22,50300.0,21.0074,21.0649,21.0074,21.044,50300.0
2008-08-06 14:20:00,40.23,40.3,40.18,40.27,116900.0,21.0492,21.0858,21.0231,21.0701,116900.0
2008-08-06 14:30:00,40.28,40.28,40.17,40.2,61500.0,21.0754,21.0754,21.0178,21.0335,61500.0
2008-08-06 14:40:00,40.19,40.32,40.17,40.32,41600.0,21.0283,21.0963,21.0178,21.0963,41600.0
2008-08-06 14:50:00,40.33,40.41,40.31,40.38,63000.0,21.1015,21.1434,21.0911,21.1277,63000.0
2008-08-06 15:00:00,40.38,40.39,40.3,40.33,70300.0,21.1277,21.1329,21.0858,21.1015,70300.0
2008-08-06 15:10:00,40.33,40.38,40.29,40.36,52700.0,21.1015,21.1277,21.0806,21.1172,52700.0
2008-08-06 15:20:00,40.37,40.4,40.24,40.26,103200.0,21.1225,21.1382,21.0545,21.0649,103200.0
2008-08-06 15:30:00,40.27,40.31,40.18,40.29,98300.0,21.0701,21.0911,21.0231,21.0806,98300.0
2008-08-06 15:40:00,40.3,40.46,40.3,40.45,209800.0,21.0858,21.1696,21.0858,21.1643,209800.0
2008-08-06 15:50:00,40.45,40.46,40.19,40.2,286800.0,21.1643,21.1696,21.0283,21.0335,286800.0
2008-08-07 09:30:00,39.97,40.42,39.88,39.92,66400.0,20.9132,21.1486,20.8661,20.887,66400.0
2008-08-07 09:40:00,39.93,40.0,39.77,39.88,71200.0,20.8923,20.9289,20.8085,20.8661,71200.0
2008-08-07 09:50:00,39.89,40.12,39.74,40.11,88600.0,20.8713,20.9917,20.7928,20.9864,88600.0
2008-08-07 10:00:00,40.11,40.26,40.09,40.16,59900.0,20.9864,21.0649,20.976,21.0126,59900.0
2008-08-07 10:10:00,40.13,40.3,40.09,40.17,106100.0,20.9969,21.0858,20.976,21.0178,106100.0
2008-08-07 10:20:00,40.17,40.18,39.97,40.1,38900.0,21.0178,21.0231,20.9132,20.9812,38900.0
2008-08-07 10:30:00,40.07,40.2,40.07,40.15,53800.0,20.9655,21.0335,20.9655,21.0074,53800.0
2008-08-07 10:40:00,40.15,40.24,40.08,40.13,77400.0,21.0074,21.0545,20.9707,20.9969,77400.0
2008-08-07 10:50:00,40.14,40.16,40.12,40.14,40400.0,21.0021,21.0126,20.9917,21.0021,40400.0
2008-08-07 11:00:00,40.14,40.16,40.08,40.15,81300.0,21.0021,21.0126,20.9707,21.0074,81300.0
2008-08-07 11:10:00,40.16,40.16,40.12,40.12,48300.0,21.0126,21.0126,20.9917,20.9917,48300.0
2008-08-07 11:20:00,40.12,40.14,40.07,40.09,40300.0,20.9917,21.0021,20.9655,20.976,40300.0
2008-08-07 11:30:00,40.09,40.24,40.08,40.22,74000.0,20.976,21.0545,20.9707,21.044,74000.0
2008-08-07 11:40:00,40.22,40.22,40.16,40.19,45200.0,21.044,21.044,21.0126,21.0283,45200.0
2008-08-07 11:50:00,40.2,40.31,40.19,40.3,55700.0,21.0335,21.0911,21.0283,21.0858,55700.0
2008-08-07 12:00:00,40.31,40.46,40.27,40.46,46400.0,21.0911,21.1696,21.0701,21.1696,46400.0
2008-08-07 12:10:00,40.46,40.57,40.45,40.57,31800.0,21.1696,21.2271,21.1643,21.2271,31800.0
2008-08-07 12:20:00,40.57,40.57,40.43,40.45,108800.0,21.2271,21.2271,21.1539,21.1643,108800.0
2008-08-07 12:30:00,40.45,40.45,40.44,40.45,67000.0,21.1643,21.1643,21.1591,21.1643,67000.0
2008-08-07 12:40:00,40.45,40.51,40.44,40.49,115000.0,21.1643,21.1957,21.1591,21.1853,115000.0
2008-08-07 12:50:00,40.5,40.63,40.47,40.61,103600.0,21.1905,21.2585,21.1748,21.248,103600.0
2008-08-07 13:00:00,40.61,40.83,40.58,40.83,105400.0,21.248,21.3632,21.2323,21.3632,105400.0
2008-08-07 13:10:00,40.83,40.83,40.74,40.74,110700.0,21.3632,21.3632,21.3161,21.3161,110700.0
2008-08-07 13:20:00,40.75,40.75,40.7,40.71,26200.0,21.3213,21.3213,21.2951,21.3004,26200.0
2008-08-07 13:30:00,40.72,40.73,40.57,40.59,60500.0,21.3056,21.3108,21.2271,21.2376,60500.0
2008-08-07 13:40:00,40.58,40.61,40.56,40.61,45800.0,21.2323,21.248,21.2219,21.248,45800.0
2008-08-07 13:50:00,40.61,40.62,40.56,40.56,66900.0,21.248,21.2533,21.2219,21.2219,66900.0
2008-08-07 14:00:00,40.57,40.57,40.46,40.47,141200.0,21.2271,21.2271,21.1696,21.1748,141200.0
2008-08-07 14:10:00,40.47,40.48,40.41,40.41,48200.0,21.1748,21.18,21.1434,21.1434,48200.0
2008-08-07 14:20:00,40.42,40.43,40.35,40.35,76700.0,21.1486,21.1539,21.112,21.112,76700.0
2008-08-07 14:30:00,40.36,40.38,40.31,40.33,85500.0,21.1172,21.1277,21.0911,21.1015,85500.0
2008-08-07 14:40:00,40.33,40.34,40.26,40.33,98200.0,21.1015,21.1068,21.0649,21.1015,98200.0
2008-08-07 14:50:00,40.33,40.38,40.29,40.29,72400.0,21.1015,21.1277,21.0806,21.0806,72400.0
2008-08-07 15:00:00,40.28,40.31,40.23,40.3,112500.0,21.0754,21.0911,21.0492,21.0858,112500.0
2008-08-07 15:10:00,40.3,40.32,40.22,40.25,86100.0,21.0858,21.0963,21.044,21.0597,86100.0
2008-08-07 15:20:00,40.24,40.25,40.16,40.16,83200.0,21.0545,21.0597,21.0126,21.0126,83200.0
2008-08-07 15:30:00,40.17,40.18,39.9,39.93,165600.0,21.0178,21.0231,20.8766,20.8923,165600.0
2008-08-07 15:40:00,39.93,39.93,39.71,39.72,242400.0,20.8923,20.8923,20.7771,20.7824,242400.0
2008-08-07 15:50:00,39.72,39.84,39.66,39.83,246000.0,20.7824,20.8452,20.751,20.8399,246000.0
2008-08-08 09:30:00,39.93,39.97,39.74,39.86,38800.0,20.8923,20.9132,20.7928,20.8556,38800.0
2008-08-08 09:40:00,39.87,39.9,39.69,39.78,32400.0,20.8609,20.8766,20.7667,20.8138,32400.0
2008-08-08 09:50:00,39.79,39.79,39.64,39.65,42200.0,20.819,20.819,20.7405,20.7458,42200.0
2008-08-08 10:00:00,39.65,39.94,39.6,39.91,45300.0,20.7458,20.8975,20.7196,20.8818,45300.0
2008-08-08 10:10:00,39.91,40.03,39.89,39.98,42800.0,20.8818,20.9446,20.8713,20.9184,42800.0
2008-08-08 10:20:00,39.99,40.16,39.96,40.02,108200.0,20.9236,21.0126,20.908,20.9393,108200.0
2008-08-08 10:30:00,40.01,40.02,39.81,39.93,61200.0,20.9341,20.9393,20.8295,20.8923,61200.0
2008-08-08 10:40:00,39.93,39.93,39.84,39.84,69300.0,20.8923,20.8923,20.8452,20.8452,69300.0
2008-08-08 10:50:00,39.85,39.87,39.82,39.84,48200.0,20.8504,20.8609,20.8347,20.8452,48200.0
2008-08-08 11:00:00,39.84,39.87,39.81,39.82,44500.0,20.8452,20.8609,20.8295,20.8347,44500.0
2008-08-08 11:10:00,39.82,39.92,39.82,39.85,41600.0,20.8347,20.887,20.8347,20.8504,41600.0
2008-08-08 11:20:00,39.85,39.87,39.77,39.77,28200.0,20.8504,20.8609,20.8085,20.8085,28200.0
2008-08-08 11:30:00,39.75,39.91,39.75,39.9,26900.0,20.7981,20.8818,20.7981,20.8766,26900.0
2008-08-08 11:40:00,39.9,39.95,39.89,39.94,20700.0,20.8766,20.9027,20.8713,20.8975,20700.0
2008-08-08 11:50:00,39.94,40.07,39.93,40.06,38000.0,20.8975,20.9655,20.8923,20.9603,38000.0
2008-08-08 12:00:00,40.05,40.09,40.04,40.08,21700.0,20.955,20.976,20.9498,20.9707,21700.0
2008-08-08 12:10:00,40.09,40.29,40.09,40.29,59500.0,20.976,21.0806,20.976,21.0806,59500.0
2008-08-08 12:20:00,40.29,40.29,40.21,40.23,55700.0,21.0806,21.0806,21.0388,21.0492,55700.0
2008-08-08 12:30:00,40.24,40.25,40.19,40.21,45500.0,21.0545,21.0597,21.0283,21.0388,45500.0
2008-08-08 12:40:00,40.21,40.23,40.18,40.19,34000.0,21.0388,21.0492,21.0231,21.0283,34000.0
2008-08-08 12:50:00,40.2,40.22,40.15,40.17,35900.0,21.0335,21.044,21.0074,21.0178,35900.0
2008-08-08 13:00:00,40.17,40.19,40.17,40.18,25100.0,21.0178,21.0283,21.0178,21.0231,25100.0
2008-08-08 13:10:00,40.19,40.24,40.18,40.22,17500.0,21.0283,21.0545,21.0231,21.044,17500.0
2008-08-08 13:20:00,40.23,40.34,40.22,40.34,43800.0,21.0492,21.1068,21.044,21.1068,43800.0
2008-08-08 13:30:00,40.34,40.41,40.34,40.38,47100.0,21.1068,21.1434,21.1068,21.1277,47100.0
2008-08-08 13:40:00,40.39,40.41,40.32,40.33,47100.0,21.1329,21.1434,21.0963,21.1015,47100.0
2008-08-08 13:50:00,40.33,40.38,40.32,40.35,43500.0,21.1015,21.1277,21.0963,21.112,43500.0
2008-08-08 14:00:00,40.33,40.33,40.25,40.3,58000.0,21.1015,21.1015,21.0597,21.0858,58000.0
2008-08-08 14:10:00,40.31,40.31,40.24,40.26,47800.0,21.0911,21.0911,21.0545,21.0649,47800.0
2008-08-08 14:20:00,40.26,40.35,40.26,40.35,37400.0,21.0649,21.112,21.0649,21.112,37400.0
2008-08-08 14:30:00,40.35,40.37,40.31,40.34,48700.0,21.112,21.1225,21.0911,21.1068,48700.0
2008-08-08 14:40:00,40.34,40.36,40.32,40.34,32400.0,21.1068,21.1172,21.0963,21.1068,32400.0
2008-08-08 14:50:00,40.34,40.37,40.33,40.35,28400.0,21.1068,21.1225,21.1015,21.112,28400.0
2008-08-08 15:00:00,40.35,40.41,40.35,40.4,53500.0,21.112,21.1434,21.112,21.1382,53500.0
2008-08-08 15:10:00,40.4,40.41,40.27,40.3,68800.0,21.1382,21.1434,21.0701,21.0858,68800.0
2008-08-08 15:20:00,40.31,40.34,40.28,40.33,64800.0,21.0911,21.1068,21.0754,21.1015,64800.0
2008-08-08 15:30:00,40.33,40.42,40.32,40.32,66700.0,21.1015,21.1486,21.0963,21.0963,66700.0
2008-08-08 15:40:00,40.33,40.46,40.32,40.46,102100.0,21.1015,21.1696,21.0963,21.1696,102100.0
2008-08-08 15:50:00,40.46,40.5,40.39,40.44,140300.0,21.1696,21.1905,21.1329,21.1591,140300.0
2008-08-11 09:30:00,40.46,40.63,40.36,40.4,54900.0,21.1696,21.2585,21.1172,21.1382,54900.0
2008-08-11 09:40:00,40.41,40.42,40.23,40.28,61100.0,21.1434,21.1486,21.0492,21.0754,61100.0
2008-08-11 09:50:00,40.26,40.49,40.24,40.42,48400.0,21.0649,21.1853,21.0545,21.1486,48400.0
2008-08-11 10:00:00,40.42,40.56,40.4,40.56,34100.0,21.1486,21.2219,21.1382,21.2219,34100.0
2008-08-11 10:10:00,40.56,40.56,40.42,40.51,126000.0,21.2219,21.2219,21.1486,21.1957,126000.0
2008-08-11 10:20:00,40.52,40.52,40.45,40.46,31400.0,21.201,21.201,21.1643,21.1696,31400.0
2008-08-11 10:30:00,40.47,40.66,40.45,40.61,90400.0,21.1748,21.2742,21.1643,21.248,90400.0
2008-08-11 10:40:00,40.6,40.64,40.59,40.59,47300.0,21.2428,21.2637,21.2376,21.2376,47300.0
2008-08-11 10:50:00,40.6,40.6,40.51,40.53,164200.0,21.2428,21.2428,21.1957,21.2062,164200.0
2008-08-11 11:00:00,40.53,40.56,40.52,40.53,63200.0,21.2062,21.2219,21.201,21.2062,63200.0
2008-08-11 11:10:00,40.53,40.57,40.49,40.51,63000.0,21.2062,21.2271,21.1853,21.1957,63000.0
2008-08-11 11:20:00,40.51,40.63,40.5,40.62,51700.0,21.1957,21.2585,21.1905,21.2533,51700.0
2008-08-11 11:30:00,40.62,40.62,40.49,40.54,109000.0,21.2533,21.2533,21.1853,21.2114,109000.0
2008-08-11 11:40:00,40.54,40.57,40.52,40.55,71200.0,21.2114,21.2271,21.201,21.2167,71200.0
2008-08-11 11:50:00,40.55,40.59,40.53,40.54,56800.0,21.2167,21.2376,21.2062,21.2114,56800.0
2008-08-11 12:00:00,40.54,40.6,40.52,40.53,147800.0,21.2114,21.2428,21.201,21.2062,147800.0
2008-08-11 12:10:00,40.53,40.6,40.53,40.59,205800.0,21.2062,21.2428,21.2062,21.2376,205800.0
2008-08-11 12:20:00,40.59,40.79,40.57,40.74,144000.0,21.2376,21.3422,21.2271,21.3161,144000.0
2008-08-11 12:30:00,40.74,40.79,40.73,40.78,44900.0,21.3161,21.3422,21.3108,21.337,44900.0
2008-08-11 12:40:00,40.78,40.87,40.72,40.74,73500.0,21.337,21.3841,21.3056,21.3161,73500.0
2008-08-11 12:50:00,40.74,40.83,40.73,40.8,34600.0,21.3161,21.3632,21.3108,21.3475,34600.0
2008-08-11 13:00:00,40.8,40.84,40.78,40.81,51900.0,21.3475,21.3684,21.337,21.3527,51900.0
2008-08-11 13:10:00,40.82,40.85,40.8,40.82,59700.0,21.3579,21.3736,21.3475,21.3579,59700.0
2008-08-11 13:20:00,40.83,40.85,40.75,40.77,61200.0,21.3632,21.3736,21.3213,21.3318,61200.0
2008-08-11 13:30:00,40.78,40.99,40.78,40.98,74200.0,21.337,21.4469,21.337,21.4416,74200.0
2008-08-11 13:40:00,40.97,40.98,40.91,40.93,68400.0,21.4364,21.4416,21.405,21.4155,68400.0
2008-08-11 13:50:00,40.93,41.0,40.92,40.95,74200.0,21.4155,21.4521,21.4102,21.4259,74200.0
2008-08-11 14:00:00,40.94,41.0,40.88,40.97,85000.0,21.4207,21.4521,21.3893,21.4364,85000.0
2008-08-11 14:10:00,40.97,41.05,40.88,41.04,60000.0,21.4364,21.4783,21.3893,21.473,60000.0
2008-08-11 14:20:00,41.04,41.13,41.04,41.08,76000.0,21.473,21.5201,21.473,21.494,76000.0
2008-08-11 14:30:00,41.08,41.11,41.06,41.08,52300.0,21.494,21.5097,21.4835,21.494,52300.0
2008-08-11 14:40:00,41.08,41.24,41.07,41.09,158000.0,21.494,21.5777,21.4887,21.4992,158000.0
2008-08-11 14:50:00,41.08,41.18,41.04,41.17,89300.0,21.494,21.5463,21.473,21.541,89300.0
2008-08-11 15:00:00,41.17,41.17,41.04,41.04,109700.0,21.541,21.541,21.473,21.473,109700.0
2008-08-11 15:10:00,41.05,41.09,41.0,41.0,99800.0,21.4783,21.4992,21.4521,21.4521,99800.0
2008-08-11 15:20:00,41.0,41.03,40.93,41.0,113100.0,21.4521,21.4678,21.4155,21.4521,113100.0
2008-08-11 15:30:00,41.0,41.11,40.97,41.09,116000.0,21.4521,21.5097,21.4364,21.4992,116000.0
2008-08-11 15:40:00,41.09,41.28,41.09,41.26,204700.0,21.4992,21.5986,21.4992,21.5881,204700.0
2008-08-11 15:50:00,41.26,41.32,41.12,41.15,313800.0,21.5881,21.6195,21.5149,21.5306,313800.0
2008-08-12 09:30:00,40.94,41.27,40.9,41.07,37300.0,21.4207,21.5934,21.3998,21.4887,37300.0
2008-08-12 09:40:00,41.05,41.07,40.78,40.88,68100.0,21.4783,21.4887,21.337,21.3893,68100.0
2008-08-12 09:50:00,40.86,41.09,40.85,40.95,78200.0,21.3789,21.4992,21.3736,21.4259,78200.0
2008-08-12 10:00:00,40.96,41.15,40.89,40.89,137300.0,21.4312,21.5306,21.3945,21.3945,137300.0
2008-08-12 10:10:00,40.89,40.89,40.59,40.63,45400.0,21.3945,21.3945,21.2376,21.2585,45400.0
2008-08-12 10:20:00,40.61,40.63,40.37,40.39,65600.0,21.248,21.2585,21.1225,21.1329,65600.0
2008-08-12 10:30:00,40.39,40.42,40.23,40.41,162000.0,21.1329,21.1486,21.0492,21.1434,162000.0
2008-08-12 10:40:00,40.41,40.5,40.39,40.41,38300.0,21.1434,21.1905,21.1329,21.1434,38300.0
2008-08-12 10:50:00,40.42,40.47,40.35,40.45,20900.0,21.1486,21.1748,21.112,21.1643,20900.0
2008-08-12 11:00:00,40.47,40.59,40.47,40.59,24300.0,21.1748,21.2376,21.1748,21.2376,24300.0
2008-08-12 11:10:00,40.59,40.6,40.42,40.44,15700.0,21.2376,21.2428,21.1486,21.1591,15700.0
2008-08-12 11:20:00,40.43,40.44,40.27,40.28,32500.0,21.1539,21.1591,21.0701,21.0754,32500.0
2008-08-12 11:30:00,40.27,40.32,40.23,40.25,87900.0,21.0701,21.0963,21.0492,21.0597,87900.0
2008-08-12 11:40:00,40.25,40.32,40.23,40.31,27600.0,21.0597,21.0963,21.0492,21.0911,27600.0
2008-08-12 11:50:00,40.32,40.55,40.32,40.53,39500.0,21.0963,21.2167,21.0963,21.2062,39500.0
2008-08-12 12:00:00,40.53,40.64,40.52,40.63,22800.0,21.2062,21.2637,21.201,21.2585,22800.0
2008-08-12 12:10:00,40.63,40.74,40.62,40.69,39100.0,21.2585,21.3161,21.2533,21.2899,39100.0
2008-08-12 12:20:00,40.69,40.7,40.63,40.68,32100.0,21.2899,21.2951,21.2585,21.2847,32100.0
2008-08-12 12:30:00,40.69,40.7,40.61,40.65,58000.0,21.2899,21.2951,21.248,21.269,58000.0
2008-08-12 12:40:00,40.65,40.68,40.61,40.63,27800.0,21.269,21.2847,21.248,21.2585,27800.0
2008-08-12 12:50:00,40.62,40.66,40.62,40.64,30800.0,21.2533,21.2742,21.2533,21.2637,30800.0
2008-08-12 13:00:00,40.64,40.66,40.54,40.56,42500.0,21.2637,21.2742,21.2114,21.2219,42500.0
2008-08-12 13:10:00,40.55,40.55,40.44,40.44,29900.0,21.2167,21.2167,21.1591,21.1591,29900.0
2008-08-12 13:20:00,40.45,40.5,40.44,40.49,27700.0,21.1643,21.1905,21.1591,21.1853,27700.0
2008-08-12 13:30:00,40.48,40.52,40.47,40.51,22500.0,21.18,21.201,21.1748,21.1957,22500.0
2008-08-12 13:40:00,40.52,40.61,40.52,40.6,26300.0,21.201,21.248,21.201,21.2428,26300.0
2008-08-12 13:50:00,40.6,40.64,40.56,40.64,20800.0,21.2428,21.2637,21.2219,21.2637,20800.0
2008-08-12 14:00:00,40.63,40.67,40.62,40.65,43800.0,21.2585,21.2794,21.2533,21.269,43800.0
2008-08-12 14:10:00,40.65,40.65,40.59,40.62,23500.0,21.269,21.269,21.2376,21.2533,23500.0
2008-08-12 14:20:00,40.63,40.65,40.6,40.61,38900.0,21.2585,21.269,21.2428,21.248,38900.0
2008-08-12 14:30:00,40.6,40.61,40.53,40.54,36400.0,21.2428,21.248,21.2062,21.2114,36400.0
2008-08-12 14:40:00,40.54,40.55,40.49,40.51,21300.0,21.2114,21.2167,21.1853,21.1957,21300.0
2008-08-12 14:50:00,40.53,40.55,40.42,40.43,29900.0,21.2062,21.2167,21.1486,21.1539,29900.0
2008-08-12 15:00:00,40.43,40.44,40.35,40.43,50400.0,21.1539,21.1591,21.112,21.1539,50400.0
2008-08-12 15:10:00,40.43,40.57,40.43,40.51,100500.0,21.1539,21.2271,21.1539,21.1957,100500.0
2008-08-12 15:20:00,40.5,40.5,40.3,40.31,67700.0,21.1905,21.1905,21.0858,21.0911,67700.0
2008-08-12 15:30:00,40.31,40.31,40.15,40.16,79900.0,21.0911,21.0911,21.0074,21.0126,79900.0
2008-08-12 15:40:00,40.16,40.26,40.16,40.24,81300.0,21.0126,21.0649,21.0126,21.0545,81300.0
2008-08-12 15:50:00,40.25,40.4,40.17,40.3,223200.0,21.0597,21.1382,21.0178,21.0858,223200.0
2008-08-13 09:30:00,40.24,40.61,40.12,40.36,53700.0,21.0545,21.248,20.9917,21.1172,53700.0
2008-08-13 09:40:00,40.35,40.37,40.24,40.3,30800.0,21.112,21.1225,21.0545,21.0858,30800.0
2008-08-13 09:50:00,40.3,40.43,40.3,40.32,52100.0,21.0858,21.1539,21.0858,21.0963,52100.0
2008-08-13 10:00:00,40.32,40.33,40.18,40.19,32800.0,21.0963,21.1015,21.0231,21.0283,32800.0
2008-08-13 10:10:00,40.2,40.22,40.18,40.2,19000.0,21.0335,21.044,21.0231,21.0335,19000.0
2008-08-13 10:20:00,40.2,40.2,40.11,40.11,33000.0,21.0335,21.0335,20.9864,20.9864,33000.0
2008-08-13 10:30:00,40.11,40.28,40.07,40.25,45600.0,20.9864,21.0754,20.9655,21.0597,45600.0
2008-08-13 10:40:00,40.26,40.32,40.25,40.29,24200.0,21.0649,21.0963,21.0597,21.0806,24200.0
2008-08-13 10:50:00,40.29,40.43,40.27,40.42,21700.0,21.0806,21.1539,21.0701,21.1486,21700.0
2008-08-13 11:00:00,40.42,40.42,40.35,40.35,31800.0,21.1486,21.1486,21.112,21.112,31800.0
2008-08-13 11:10:00,40.34,40.34,40.26,40.3,19500.0,21.1068,21.1068,21.0649,21.0858,19500.0
2008-08-13 11:20:00,40.31,40.31,40.22,40.22,22400.0,21.0911,21.0911,21.044,21.044,22400.0
2008-08-13 11:30:00,40.23,40.28,40.2,40.26,16700.0,21.0492,21.0754,21.0335,21.0649,16700.0
2008-08-13 11:40:00,40.26,40.28,40.18,40.19,19400.0,21.0649,21.0754,21.0231,21.0283,19400.0
2008-08-13 11:50:00,40.19,40.28,40.18,40.26,18500.0,21.0283,21.0754,21.0231,21.0649,18500.0
2008-08-13 12:00:00,40.25,40.32,40.21,40.21,38900.0,21.0597,21.0963,21.0388,21.0388,38900.0
2008-08-13 12:10:00,40.21,40.29,40.19,40.28,10900.0,21.0388,21.0806,21.0283,21.0754,10900.0
2008-08-13 12:20:00,40.3,40.32,40.27,40.3,59700.0,21.0858,21.0963,21.0701,21.0858,59700.0
2008-08-13 12:30:00,40.3,40.4,40.11,40.12,94100.0,21.0858,21.1382,20.9864,20.9917,94100.0
2008-08-13 12:40:00,40.11,40.15,40.09,40.13,63300.0,20.9864,21.0074,20.976,20.9969,63300.0
2008-08-13 12:50:00,40.15,40.23,40.12,40.21,30400.0,21.0074,21.0492,20.9917,21.0388,30400.0
2008-08-13 13:00:00,40.19,40.22,40.17,40.2,21700.0,21.0283,21.044,21.0178,21.0335,21700.0
2008-08-13 13:10:00,40.22,40.27,40.21,40.25,16600.0,21.044,21.0701,21.0388,21.0597,16600.0
2008-08-13 13:20:00,40.26,40.26,40.21,40.25,19400.0,21.0649,21.0649,21.0388,21.0597,19400.0
2008-08-13 13:30:00,40.24,40.57,40.24,40.5,182100.0,21.0545,21.2271,21.0545,21.1905,182100.0
2008-08-13 13:40:00,40.5,40.55,40.45,40.46,45300.0,21.1905,21.2167,21.1643,21.1696,45300.0
2008-08-13 13:50:00,40.45,40.54,40.43,40.52,52500.0,21.1643,21.2114,21.1539,21.201,52500.0
2008-08-13 14:00:00,40.53,40.56,40.42,40.42,28400.0,21.2062,21.2219,21.1486,21.1486,28400.0
2008-08-13 14:10:00,40.44,40.52,40.34,40.52,30500.0,21.1591,21.201,21.1068,21.201,30500.0
2008-08-13 14:20:00,40.52,40.53,40.49,40.51,20000.0,21.201,21.2062,21.1853,21.1957,20000.0
2008-08-13 14:30:00,40.5,40.69,40.5,40.66,56400.0,21.1905,21.2899,21.1905,21.2742,56400.0
2008-08-13 14:40:00,40.65,40.81,40.64,40.78,63300.0,21.269,21.3527,21.2637,21.337,63300.0
2008-08-13 14:50:00,40.78,40.86,40.76,40.83,38000.0,21.337,21.3789,21.3265,21.3632,38000.0
2008-08-13 15:00:00,40.84,40.85,40.76,40.83,40700.0,21.3684,21.3736,21.3265,21.3632,40700.0
2008-08-13 15:10:00,40.83,40.88,40.82,40.88,40900.0,21.3632,21.3893,21.3579,21.3893,40900.0
2008-08-13 15:20:00,40.88,40.88,40.84,40.88,88900.0,21.3893,21.3893,21.3684,21.3893,88900.0
2008-08-13 15:30:00,40.88,40.88,40.7,40.75,113200.0,21.3893,21.3893,21.2951,21.3213,113200.0
2008-08-13 15:40:00,40.76,40.77,40.57,40.58,56600.0,21.3265,21.3318,21.2271,21.2323,56600.0
2008-08-13 15:50:00,40.58,40.74,40.51,40.66,166800.0,21.2323,21.3161,21.1957,21.2742,166800.0
2008-08-14 09:30:00,40.27,40.57,39.88,39.92,80600.0,21.0701,21.2271,20.8661,20.887,80600.0
2008-08-14 09:40:00,39.94,39.96,39.78,39.82,45700.0,20.8975,20.908,20.8138,20.8347,45700.0
2008-08-14 09:50:00,39.83,39.97,39.81,39.92,41900.0,20.8399,20.9132,20.8295,20.887,41900.0
2008-08-14 10:00:00,39.92,39.95,39.87,39.88,36900.0,20.887,20.9027,20.8609,20.8661,36900.0
2008-08-14 10:10:00,39.87,39.95,39.85,39.95,29100.0,20.8609,20.9027,20.8504,20.9027,29100.0
2008-08-14 10:20:00,39.93,39.97,39.85,39.88,34500.0,20.8923,20.9132,20.8504,20.8661,34500.0
2008-08-14 10:30:00,39.9,40.07,39.87,40.03,30700.0,20.8766,20.9655,20.8609,20.9446,30700.0
2008-08-14 10:40:00,40.02,40.09,40.01,40.09,23400.0,20.9393,20.976,20.9341,20.976,23400.0
2008-08-14 10:50:00,40.07,40.35,40.07,40.28,51200.0,20.9655,21.112,20.9655,21.0754,51200.0
2008-08-14 11:00:00,40.29,40.29,40.2,40.24,42900.0,21.0806,21.0806,21.0335,21.0545,42900.0
2008-08-14 11:10:00,40.24,40.32,40.22,40.32,24000.0,21.0545,21.0963,21.044,21.0963,24000.0
2008-08-14 11:20:00,40.31,40.35,40.29,40.3,30600.0,21.0911,21.112,21.0806,21.0858,30600.0
2008-08-14 11:30:00,40.31,40.31,40.27,40.27,21200.0,21.0911,21.0911,21.0701,21.0701,21200.0
2008-08-14 11:40:00,40.28,40.29,40.22,40.22,18400.0,21.0754,21.0806,21.044,21.044,18400.0
2008-08-14 11:50:00,40.22,40.29,40.2,40.27,20300.0,21.044,21.0806,21.0335,21.0701,20300.0
2008-08-14 12:00:00,40.27,40.3,40.26,40.26,24600.0,21.0701,21.0858,21.0649,21.0649,24600.0
2008-08-14 12:10:00,40.26,40.31,40.25,40.28,22800.0,21.0649,21.0911,21.0597,21.0754,22800.0
2008-08-14 12:20:00,40.28,40.28,40.21,40.22,14600.0,21.0754,21.0754,21.0388,21.044,14600.0
2008-08-14 12:30:00,40.22,40.29,40.19,40.2,24200.0,21.044,21.0806,21.0283,21.0335,24200.0
2008-08-14 12:40:00,40.2,40.43,40.19,40.43,33100.0,21.0335,21.1539,21.0283,21.1539,33100.0
2008-08-14 12:50:00,40.43,40.46,40.43,40.44,28900.0,21.1539,21.1696,21.1539,21.1591,28900.0
2008-08-14 13:00:00,40.43,40.51,40.41,40.45,33600.0,21.1539,21.1957,21.1434,21.1643,33600.0
2008-08-14 13:10:00,40.45,40.48,40.43,40.45,29600.0,21.1643,21.18,21.1539,21.1643,29600.0
2008-08-14 13:20:00,40.45,40.46,40.44,40.45,12900.0,21.1643,21.1696,21.1591,21.1643,12900.0
2008-08-14 13:30:00,40.46,40.48,40.43,40.46,26100.0,21.1696,21.18,21.1539,21.1696,26100.0
2008-08-14 13:40:00,40.46,40.49,40.44,40.45,52800.0,21.1696,21.1853,21.1591,21.1643,52800.0
2008-08-14 13:50:00,40.46,40.46,40.41,40.42,53500.0,21.1696,21.1696,21.1434,21.1486,53500.0
2008-08-14 14:00:00,40.41,40.42,40.37,40.38,48900.0,21.1434,21.1486,21.1225,21.1277,48900.0
2008-08-14 14:10:00,40.38,40.39,40.28,40.31,37800.0,21.1277,21.1329,21.0754,21.0911,37800.0
2008-08-14 14:20:00,40.32,40.32,40.2,40.2,23900.0,21.0963,21.0963,21.0335,21.0335,23900.0
2008-08-14 14:30:00,40.23,40.32,40.22,40.3,18100.0,21.0492,21.0963,21.044,21.0858,18100.0
2008-08-14 14:40:00,40.3,40.3,40.17,40.24,30600.0,21.0858,21.0858,21.0178,21.0545,30600.0
2008-08-14 14:50:00,40.24,40.25,40.18,40.19,30100.0,21.0545,21.0597,21.0231,21.0283,30100.0
2008-08-14 15:00:00,40.18,40.19,40.1,40.12,37400.0,21.0231,21.0283,20.9812,20.9917,37400.0
2008-08-14 15:10:00,40.11,40.17,40.08,40.14,35800.0,20.9864,21.0178,20.9707,21.0021,35800.0
2008-08-14 15:20:00,40.14,40.15,40.1,40.11,24100.0,21.0021,21.0074,20.9812,20.9864,24100.0
2008-08-14 15:30:00,40.12,40.17,40.09,40.17,53200.0,20.9917,21.0178,20.976,21.0178,53200.0
2008-08-14 15:40:00,40.17,40.2,40.11,40.15,52900.0,21.0178,21.0335,20.9864,21.0074,52900.0
2008-08-14 15:50:00,40.16,40.18,40.07,40.09,69800.0,21.0126,21.0231,20.9655,20.976,69800.0
2008-08-15 09:30:00,40.1,40.1,39.83,39.94,457200.0,20.9812,20.9812,20.8399,20.8975,457200.0
2008-08-15 09:40:00,39.93,39.99,39.75,39.92,129400.0,20.8923,20.9236,20.7981,20.887,129400.0
2008-08-15 09:50:00,39.91,40.09,39.91,39.94,57000.0,20.8818,20.976,20.8818,20.8975,57000.0
2008-08-15 10:00:00,39.93,39.97,39.81,39.81,57900.0,20.8923,20.9132,20.8295,20.8295,57900.0
2008-08-15 10:10:00,39.81,39.84,39.69,39.84,92100.0,20.8295,20.8452,20.7667,20.8452,92100.0
2008-08-15 10:20:00,39.83,39.85,39.7,39.74,39600.0,20.8399,20.8504,20.7719,20.7928,39600.0
2008-08-15 10:30:00,39.73,39.81,39.67,39.69,44100.0,20.7876,20.8295,20.7562,20.7667,44100.0
2008-08-15 10:40:00,39.67,39.69,39.5,39.55,86100.0,20.7562,20.7667,20.6673,20.6934,86100.0
2008-08-15 10:50:00,39.55,39.67,39.54,39.62,80000.0,20.6934,20.7562,20.6882,20.7301,80000.0
2008-08-15 11:00:00,39.63,39.64,39.55,39.6,36100.0,20.7353,20.7405,20.6934,20.7196,36100.0
2008-08-15 11:10:00,39.59,39.66,39.58,39.62,41000.0,20.7144,20.751,20.7091,20.7301,41000.0
2008-08-15 11:20:00,39.64,39.64,39.56,39.63,29500.0,20.7405,20.7405,20.6987,20.7353,29500.0
2008-08-15 11:30:00,39.63,39.79,39.62,39.68,49500.0,20.7353,20.819,20.7301,20.7614,49500.0
2008-08-15 11:40:00,39.68,39.74,39.55,39.6,54000.0,20.7614,20.7928,20.6934,20.7196,54000.0
2008-08-15 11:50:00,39.6,39.61,39.46,39.49,63100.0,20.7196,20.7248,20.6463,20.662,63100.0
2008-08-15 12:00:00,39.49,39.5,39.35,39.36,84700.0,20.662,20.6673,20.5888,20.594,84700.0
2008-08-15 12:10:00,39.37,39.42,39.34,39.41,70600.0,20.5992,20.6254,20.5836,20.6202,70600.0
2008-08-15 12:20:00,39.41,39.43,39.34,39.36,29400.0,20.6202,20.6306,20.5836,20.594,29400.0
2008-08-15 12:30:00,39.35,39.39,39.3,39.38,75200.0,20.5888,20.6097,20.5626,20.6045,75200.0
2008-08-15 12:40:00,39.37,39.38,39.26,39.27,53000.0,20.5992,20.6045,20.5417,20.5469,53000.0
2008-08-15 12:50:00,39.27,39.29,39.2,39.24,55400.0,20.5469,20.5574,20.5103,20.5312,55400.0
2008-08-15 13:00:00,39.23,39.26,39.14,39.15,77100.0,20.526,20.5417,20.4789,20.4841,77100.0
2008-08-15 13:10:00,39.16,39.22,39.14,39.22,62100.0,20.4894,20.5208,20.4789,20.5208,62100.0
2008-08-15 13:20:00,39.21,39.3,39.19,39.25,56000.0,20.5155,20.5626,20.5051,20.5365,56000.0
2008-08-15 13:30:00,39.24,39.28,39.23,39.27,79600.0,20.5312,20.5522,20.526,20.5469,79600.0
2008-08-15 13:40:00,39.27,39.29,39.24,39.25,40800.0,20.5469,20.5574,20.5312,20.5365,40800.0
2008-08-15 13:50:00,39.26,39.27,39.24,39.25,96000.0,20.5417,20.5469,20.5312,20.5365,96000.0
2008-08-15 14:00:00,39.26,39.26,39.2,39.22,77000.0,20.5417,20.5417,20.5103,20.5208,77000.0
2008-08-15 14:10:00,39.23,39.25,39.16,39.18,65400.0,20.526,20.5365,20.4894,20.4998,65400.0
2008-08-15 14:20:00,39.17,39.23,39.12,39.23,83500.0,20.4946,20.526,20.4684,20.526,83500.0
2008-08-15 14:30:00,39.24,39.29,39.18,39.21,84100.0,20.5312,20.5574,20.4998,20.5155,84100.0
2008-08-15 14:40:00,39.2,39.22,39.18,39.2,49600.0,20.5103,20.5208,20.4998,20.5103,49600.0
2008-08-15 14:50:00,39.2,39.23,39.19,39.21,144300.0,20.5103,20.526,20.5051,20.5155,144300.0
2008-08-15 15:00:00,39.22,39.22,39.16,39.19,75200.0,20.5208,20.5208,20.4894,20.5051,75200.0
2008-08-15 15:10:00,39.18,39.22,39.14,39.19,77300.0,20.4998,20.5208,20.4789,20.5051,77300.0
2008-08-15 15:20:00,39.19,39.19,39.1,39.11,122100.0,20.5051,20.5051,20.458,20.4632,122100.0
2008-08-15 15:30:00,39.11,39.23,39.09,39.21,251000.0,20.4632,20.526,20.4527,20.5155,251000.0
2008-08-15 15:40:00,39.21,39.29,39.19,39.2,299800.0,20.5155,20.5574,20.5051,20.5103,299800.0
2008-08-15 15:50:00,39.2,39.21,39.08,39.19,243300.0,20.5103,20.5155,20.4475,20.5051,243300.0
2008-08-18 09:30:00,39.2,39.52,39.2,39.25,78600.0,20.5103,20.6777,20.5103,20.5365,78600.0
2008-08-18 09:40:00,39.27,39.53,39.27,39.37,63200.0,20.5469,20.683,20.5469,20.5992,63200.0
2008-08-18 09:50:00,39.38,39.39,39.21,39.31,42300.0,20.6045,20.6097,20.5155,20.5679,42300.0
2008-08-18 10:00:00,39.32,39.4,39.29,39.32,47700.0,20.5731,20.6149,20.5574,20.5731,47700.0
2008-08-18 10:10:00,39.32,39.39,39.22,39.23,121500.0,20.5731,20.6097,20.5208,20.526,121500.0
2008-08-18 10:20:00,39.26,39.39,39.26,39.35,29000.0,20.5417,20.6097,20.5417,20.5888,29000.0
2008-08-18 10:30:00,39.35,39.36,39.31,39.34,53400.0,20.5888,20.594,20.5679,20.5836,53400.0
2008-08-18 10:40:00,39.34,39.35,39.26,39.27,55100.0,20.5836,20.5888,20.5417,20.5469,55100.0
2008-08-18 10:50:00,39.25,39.28,39.2,39.22,27700.0,20.5365,20.5522,20.5103,20.5208,27700.0
2008-08-18 11:00:00,39.23,39.25,39.16,39.18,56500.0,20.526,20.5365,20.4894,20.4998,56500.0
2008-08-18 11:10:00,39.18,39.27,39.18,39.26,29800.0,20.4998,20.5469,20.4998,20.5417,29800.0
2008-08-18 11:20:00,39.25,39.26,39.21,39.21,29300.0,20.5365,20.5417,20.5155,20.5155,29300.0
2008-08-18 11:30:00,39.21,39.21,39.17,39.2,31700.0,20.5155,20.5155,20.4946,20.5103,31700.0
2008-08-18 11:40:00,39.2,39.21,39.12,39.12,23000.0,20.5103,20.5155,20.4684,20.4684,23000.0
2008-08-18 11:50:00,39.13,39.15,39.01,39.01,27600.0,20.4737,20.4841,20.4109,20.4109,27600.0
2008-08-18 12:00:00,39.01,39.01,38.92,38.97,31600.0,20.4109,20.4109,20.3638,20.39,31600.0
2008-08-18 12:10:00,38.96,39.1,38.96,39.08,27100.0,20.3847,20.458,20.3847,20.4475,27100.0
2008-08-18 12:20:00,39.09,39.1,38.96,39.0,73000.0,20.4527,20.458,20.3847,20.4057,73000.0
2008-08-18 12:30:00,39.02,39.07,39.01,39.07,34100.0,20.4161,20.4423,20.4109,20.4423,34100.0
2008-08-18 12:40:00,39.06,39.07,38.97,39.0,60000.0,20.4371,20.4423,20.39,20.4057,60000.0
2008-08-18 12:50:00,39.0,39.05,38.99,39.03,25800.0,20.4057,20.4318,20.4004,20.4214,25800.0
2008-08-18 13:00:00,39.02,39.04,39.0,39.02,17300.0,20.4161,20.4266,20.4057,20.4161,17300.0
2008-08-18 13:10:00,39.02,39.02,38.95,38.95,19800.0,20.4161,20.4161,20.3795,20.3795,19800.0
2008-08-18 13:20:00,38.96,39.03,38.94,39.0,24500.0,20.3847,20.4214,20.3743,20.4057,24500.0
2008-08-18 13:30:00,39.0,39.05,38.99,39.02,29900.0,20.4057,20.4318,20.4004,20.4161,29900.0
2008-08-18 13:40:00,38.99,39.05,38.99,39.0,27400.0,20.4004,20.4318,20.4004,20.4057,27400.0
2008-08-18 13:50:00,39.0,39.01,38.94,38.94,34100.0,20.4057,20.4109,20.3743,20.3743,34100.0
2008-08-18 14:00:00,38.93,38.94,38.9,38.92,19300.0,20.369,20.3743,20.3533,20.3638,19300.0
2008-08-18 14:10:00,38.91,38.92,38.82,38.83,45800.0,20.3586,20.3638,20.3115,20.3167,45800.0
2008-08-18 14:20:00,38.82,38.84,38.78,38.78,62000.0,20.3115,20.3219,20.2905,20.2905,62000.0
2008-08-18 14:30:00,38.78,38.8,38.73,38.76,43700.0,20.2905,20.301,20.2644,20.2801,43700.0
2008-08-18 14:40:00,38.76,38.8,38.73,38.78,53900.0,20.2801,20.301,20.2644,20.2905,53900.0
2008-08-18 14:50:00,38.79,38.87,38.76,38.86,115800.0,20.2958,20.3376,20.2801,20.3324,115800.0
2008-08-18 15:00:00,38.85,38.87,38.79,38.86,122700.0,20.3272,20.3376,20.2958,20.3324,122700.0
2008-08-18 15:10:00,38.85,38.95,38.84,38.94,86800.0,20.3272,20.3795,20.3219,20.3743,86800.0
2008-08-18 15:20:00,38.93,39.02,38.85,38.99,92000.0,20.369,20.4161,20.3272,20.4004,92000.0
2008-08-18 15:30:00,38.98,39.03,38.95,39.01,54200.0,20.3952,20.4214,20.3795,20.4109,54200.0
2008-08-18 15:40:00,39.01,39.01,38.8,38.84,151800.0,20.4109,20.4109,20.301,20.3219,151800.0
2008-08-18 15:50:00,38.83,38.97,38.81,38.96,157800.0,20.3167,20.39,20.3062,20.3847,157800.0
2008-08-19 09:30:00,38.87,39.06,38.78,39.06,126600.0,20.3376,20.4371,20.2905,20.4371,126600.0
2008-08-19 09:40:00,39.05,39.29,39.04,39.23,157700.0,20.4318,20.5574,20.4266,20.526,157700.0
2008-08-19 09:50:00,39.21,39.39,39.13,39.2,170600.0,20.5155,20.6097,20.4737,20.5103,170600.0
2008-08-19 10:00:00,39.19,39.33,39.17,39.23,170300.0,20.5051,20.5783,20.4946,20.526,170300.0
2008-08-19 10:10:00,39.23,39.32,39.19,39.25,56700.0,20.526,20.5731,20.5051,20.5365,56700.0
2008-08-19 10:20:00,39.28,39.33,39.27,39.27,27700.0,20.5522,20.5783,20.5469,20.5469,27700.0
2008-08-19 10:30:00,39.28,39.31,39.19,39.2,41200.0,20.5522,20.5679,20.5051,20.5103,41200.0
2008-08-19 10:40:00,39.2,39.24,39.11,39.14,36100.0,20.5103,20.5312,20.4632,20.4789,36100.0
2008-08-19 10:50:00,39.13,39.24,39.11,39.22,54600.0,20.4737,20.5312,20.4632,20.5208,54600.0
2008-08-19 11:00:00,39.22,39.25,39.19,39.25,27700.0,20.5208,20.5365,20.5051,20.5365,27700.0
2008-08-19 11:10:00,39.25,39.27,39.2,39.22,47700.0,20.5365,20.5469,20.5103,20.5208,47700.0
2008-08-19 11:20:00,39.21,39.34,39.2,39.34,31600.0,20.5155,20.5836,20.5103,20.5836,31600.0
2008-08-19 11:30:00,39.33,39.33,39.19,39.23,40800.0,20.5783,20.5783,20.5051,20.526,40800.0
2008-08-19 11:40:00,39.24,39.31,39.24,39.31,34800.0,20.5312,20.5679,20.5312,20.5679,34800.0
2008-08-19 11:50:00,39.31,39.37,39.28,39.33,57500.0,20.5679,20.5992,20.5522,20.5783,57500.0
2008-08-19 12:00:00,39.32,39.43,39.31,39.4,90000.0,20.5731,20.6306,20.5679,20.6149,90000.0
2008-08-19 12:10:00,39.4,39.43,39.35,39.39,36700.0,20.6149,20.6306,20.5888,20.6097,36700.0
2008-08-19 12:20:00,39.4,39.46,39.37,39.45,28900.0,20.6149,20.6463,20.5992,20.6411,28900.0
2008-08-19 12:30:00,39.45,39.46,39.4,39.42,19600.0,20.6411,20.6463,20.6149,20.6254,19600.0
2008-08-19 12:40:00,39.41,39.45,39.39,39.42,23500.0,20.6202,20.6411,20.6097,20.6254,23500.0
2008-08-19 12:50:00,39.43,39.43,39.38,39.39,20700.0,20.6306,20.6306,20.6045,20.6097,20700.0
2008-08-19 13:00:00,39.39,39.42,39.36,39.39,77400.0,20.6097,20.6254,20.594,20.6097,77400.0
2008-08-19 13:10:00,39.4,39.41,39.37,39.37,28300.0,20.6149,20.6202,20.5992,20.5992,28300.0
2008-08-19 13:20:00,39.37,39.46,39.37,39.45,78600.0,20.5992,20.6463,20.5992,20.6411,78600.0
2008-08-19 13:30:00,39.45,39.46,39.39,39.4,34100.0,20.6411,20.6463,20.6097,20.6149,34100.0
2008-08-19 13:40:00,39.4,39.41,39.39,39.39,36800.0,20.6149,20.6202,20.6097,20.6097,36800.0
2008-08-19 13:50:00,39.4,39.4,39.38,39.38,46200.0,20.6149,20.6149,20.6045,20.6045,46200.0
2008-08-19 14:00:00,39.38,39.43,39.38,39.4,80000.0,20.6045,20.6306,20.6045,20.6149,80000.0
2008-08-19 14:10:00,39.4,39.4,39.37,39.39,202400.0,20.6149,20.6149,20.5992,20.6097,202400.0
2008-08-19 14:20:00,39.39,39.41,39.39,39.4,42300.0,20.6097,20.6202,20.6097,20.6149,42300.0
2008-08-19 14:30:00,39.4,39.4,39.31,39.34,42700.0,20.6149,20.6149,20.5679,20.5836,42700.0
2008-08-19 14:40:00,39.33,39.37,39.32,39.36,32900.0,20.5783,20.5992,20.5731,20.594,32900.0
2008-08-19 14:50:00,39.37,39.49,39.36,39.45,54600.0,20.5992,20.662,20.594,20.6411,54600.0
2008-08-19 15:00:00,39.46,39.46,39.36,39.37,27000.0,20.6463,20.6463,20.594,20.5992,27000.0
2008-08-19 15:10:00,39.37,39.42,39.36,39.37,32000.0,20.5992,20.6254,20.594,20.5992,32000.0
2008-08-19 15:20:00,39.38,39.48,39.33,39.42,58000.0,20.6045,20.6568,20.5783,20.6254,58000.0
2008-08-19 15:30:00,39.4,39.41,39.29,39.38,34000.0,20.6149,20.6202,20.5574,20.6045,34000.0
2008-08-19 15:40:00,39.38,39.45,39.38,39.44,56600.0,20.6045,20.6411,20.6045,20.6359,56600.0
2008-08-19 15:50:00,39.41,39.44,39.35,39.42,64400.0,20.6202,20.6359,20.5888,20.6254,64400.0
2008-08-20 09:30:00,39.41,39.49,38.97,39.35,217000.0,20.6202,20.662,20.39,20.5888,217000.0
2008-08-20 09:40:00,39.33,39.6,39.33,39.54,122300.0,20.5783,20.7196,20.5783,20.6882,122300.0
2008-08-20 09:50:00,39.54,39.63,39.51,39.59,52800.0,20.6882,20.7353,20.6725,20.7144,52800.0
2008-08-20 10:00:00,39.59,39.64,39.56,39.61,89300.0,20.7144,20.7405,20.6987,20.7248,89300.0
2008-08-20 10:10:00,39.63,39.63,39.58,39.58,51500.0,20.7353,20.7353,20.7091,20.7091,51500.0
2008-08-20 10:20:00,39.58,39.6,39.57,39.59,90300.0,20.7091,20.7196,20.7039,20.7144,90300.0
2008-08-20 10:30:00,39.6,39.62,39.42,39.43,173700.0,20.7196,20.7301,20.6254,20.6306,173700.0
2008-08-20 10:40:00,39.42,39.58,39.4,39.53,37700.0,20.6254,20.7091,20.6149,20.683,37700.0
2008-08-20 10:50:00,39.51,39.6,39.46,39.58,92500.0,20.6725,20.7196,20.6463,20.7091,92500.0
2008-08-20 11:00:00,39.59,39.74,39.58,39.72,57200.0,20.7144,20.7928,20.7091,20.7824,57200.0
2008-08-20 11:10:00,39.72,39.72,39.66,39.69,25600.0,20.7824,20.7824,20.751,20.7667,25600.0
2008-08-20 11:20:00,39.69,39.77,39.68,39.74,20900.0,20.7667,20.8085,20.7614,20.7928,20900.0
2008-08-20 11:30:00,39.75,39.82,39.74,39.82,23700.0,20.7981,20.8347,20.7928,20.8347,23700.0
2008-08-20 11:40:00,39.82,39.83,39.76,39.78,18400.0,20.8347,20.8399,20.8033,20.8138,18400.0
2008-08-20 11:50:00,39.77,39.78,39.69,39.69,21000.0,20.8085,20.8138,20.7667,20.7667,21000.0
2008-08-20 12:00:00,39.69,39.71,39.58,39.6,35300.0,20.7667,20.7771,20.7091,20.7196,35300.0
2008-08-20 12:10:00,39.6,39.62,39.59,39.6,25700.0,20.7196,20.7301,20.7144,20.7196,25700.0
2008-08-20 12:20:00,39.59,39.64,39.59,39.62,40800.0,20.7144,20.7405,20.7144,20.7301,40800.0
2008-08-20 12:30:00,39.63,39.66,39.59,39.59,68300.0,20.7353,20.751,20.7144,20.7144,68300.0
2008-08-20 12:40:00,39.59,39.6,39.58,39.6,46200.0,20.7144,20.7196,20.7091,20.7196,46200.0
2008-08-20 12:50:00,39.59,39.61,39.58,39.6,52900.0,20.7144,20.7248,20.7091,20.7196,52900.0
2008-08-20 13:00:00,39.6,39.61,39.59,39.6,9300.0,20.7196,20.7248,20.7144,20.7196,9300.0
2008-08-20 13:10:00,39.59,39.61,39.59,39.61,15400.0,20.7144,20.7248,20.7144,20.7248,15400.0
2008-08-20 13:20:00,39.61,39.62,39.58,39.59,34400.0,20.7248,20.7301,20.7091,20.7144,34400.0
2008-08-20 13:30:00,39.59,39.61,39.58,39.59,21200.0,20.7144,20.7248,20.7091,20.7144,21200.0
2008-08-20 13:40:00,39.6,39.61,39.49,39.53,75800.0,20.7196,20.7248,20.662,20.683,75800.0
2008-08-20 13:50:00,39.53,39.53,39.5,39.52,13000.0,20.683,20.683,20.6673,20.6777,13000.0
2008-08-20 14:00:00,39.51,39.51,39.49,39.49,20500.0,20.6725,20.6725,20.662,20.662,20500.0
2008-08-20 14:10:00,39.49,39.53,39.47,39.49,59400.0,20.662,20.683,20.6516,20.662,59400.0
2008-08-20 14:20:00,39.49,39.53,39.49,39.51,30900.0,20.662,20.683,20.662,20.6725,30900.0
2008-08-20 14:30:00,39.52,39.52,39.47,39.5,26600.0,20.6777,20.6777,20.6516,20.6673,26600.0
2008-08-20 14:40:00,39.49,39.5,39.44,39.46,46200.0,20.662,20.6673,20.6359,20.6463,46200.0
2008-08-20 14:50:00,39.45,39.54,39.45,39.54,45900.0,20.6411,20.6882,20.6411,20.6882,45900.0
2008-08-20 15:00:00,39.52,39.59,39.52,39.54,30400.0,20.6777,20.7144,20.6777,20.6882,30400.0
2008-08-20 15:10:00,39.53,39.57,39.53,39.57,22200.0,20.683,20.7039,20.683,20.7039,22200.0
2008-08-20 15:20:00,39.56,39.61,39.52,39.59,37500.0,20.6987,20.7248,20.6777,20.7144,37500.0
2008-08-20 15:30:00,39.6,39.63,39.52,39.53,34000.0,20.7196,20.7353,20.6777,20.683,34000.0
2008-08-20 15:40:00,39.52,39.7,39.52,39.7,52700.0,20.6777,20.7719,20.6777,20.7719,52700.0
2008-08-20 15:50:00,39.7,39.75,39.68,39.7,81800.0,20.7719,20.7981,20.7614,20.7719,81800.0
2008-08-21 09:30:00,39.38,39.82,39.26,39.75,54000.0,20.6045,20.8347,20.5417,20.7981,54000.0
2008-08-21 09:40:00,39.74,39.83,39.73,39.74,44600.0,20.7928,20.8399,20.7876,20.7928,44600.0
2008-08-21 09:50:00,39.76,40.11,39.76,40.1,47300.0,20.8033,20.9864,20.8033,20.9812,47300.0
2008-08-21 10:00:00,40.09,40.12,39.79,39.81,37500.0,20.976,20.9917,20.819,20.8295,37500.0
2008-08-21 10:10:00,39.83,39.95,39.77,39.94,22800.0,20.8399,20.9027,20.8085,20.8975,22800.0
2008-08-21 10:20:00,39.94,40.04,39.94,39.94,26300.0,20.8975,20.9498,20.8975,20.8975,26300.0
2008-08-21 10:30:00,39.93,39.94,39.79,39.88,20100.0,20.8923,20.8975,20.819,20.8661,20100.0
2008-08-21 10:40:00,39.88,40.01,39.86,39.99,121500.0,20.8661,20.9341,20.8556,20.9236,121500.0
2008-08-21 10:50:00,39.99,40.06,39.95,40.05,48600.0,20.9236,20.9603,20.9027,20.955,48600.0
2008-08-21 11:00:00,40.05,40.08,39.98,40.08,25300.0,20.955,20.9707,20.9184,20.9707,25300.0
2008-08-21 11:10:00,40.08,40.21,40.07,40.12,26700.0,20.9707,21.0388,20.9655,20.9917,26700.0
2008-08-21 11:20:00,40.14,40.21,40.11,40.17,19500.0,21.0021,21.0388,20.9864,21.0178,19500.0
2008-08-21 11:30:00,40.18,40.18,40.05,40.05,17900.0,21.0231,21.0231,20.955,20.955,17900.0
2008-08-21 11:40:00,40.07,40.22,40.04,40.12,24200.0,20.9655,21.044,20.9498,20.9917,24200.0
2008-08-21 11:50:00,40.09,40.12,40.08,40.1,16200.0,20.976,20.9917,20.9707,20.9812,16200.0
2008-08-21 12:00:00,40.09,40.17,40.09,40.1,17700.0,20.976,21.0178,20.976,20.9812,17700.0
2008-08-21 12:10:00,40.1,40.11,40.04,40.09,28800.0,20.9812,20.9864,20.9498,20.976,28800.0
2008-08-21 12:20:00,40.09,40.16,40.08,40.15,70100.0,20.976,21.0126,20.9707,21.0074,70100.0
2008-08-21 12:30:00,40.15,40.19,40.15,40.18,66400.0,21.0074,21.0283,21.0074,21.0231,66400.0
2008-08-21 12:40:00,40.18,40.2,40.17,40.2,88700.0,21.0231,21.0335,21.0178,21.0335,88700.0
2008-08-21 12:50:00,40.2,40.21,40.18,40.21,49200.0,21.0335,21.0388,21.0231,21.0388,49200.0
2008-08-21 13:00:00,40.2,40.21,40.19,40.2,21700.0,21.0335,21.0388,21.0283,21.0335,21700.0
2008-08-21 13:10:00,40.19,40.21,40.19,40.2,31700.0,21.0283,21.0388,21.0283,21.0335,31700.0
2008-08-21 13:20:00,40.2,40.22,40.19,40.2,29200.0,21.0335,21.044,21.0283,21.0335,29200.0
2008-08-21 13:30:00,40.21,40.24,40.19,40.24,9700.0,21.0388,21.0545,21.0283,21.0545,9700.0
2008-08-21 13:40:00,40.24,40.25,40.21,40.23,29000.0,21.0545,21.0597,21.0388,21.0492,29000.0
2008-08-21 13:50:00,40.24,40.27,40.23,40.27,28100.0,21.0545,21.0701,21.0492,21.0701,28100.0
2008-08-21 14:00:00,40.26,40.27,40.25,40.26,15100.0,21.0649,21.0701,21.0597,21.0649,15100.0
2008-08-21 14:10:00,40.26,40.31,40.24,40.25,38400.0,21.0649,21.0911,21.0545,21.0597,38400.0
2008-08-21 14:20:00,40.24,40.3,40.24,40.26,26900.0,21.0545,21.0858,21.0545,21.0649,26900.0
2008-08-21 14:30:00,40.27,40.31,40.26,40.31,18300.0,21.0701,21.0911,21.0649,21.0911,18300.0
2008-08-21 14:40:00,40.31,40.36,40.3,40.34,21700.0,21.0911,21.1172,21.0858,21.1068,21700.0
2008-08-21 14:50:00,40.34,40.36,40.24,40.25,30700.0,21.1068,21.1172,21.0545,21.0597,30700.0
2008-08-21 15:00:00,40.25,40.32,40.25,40.29,37400.0,21.0597,21.0963,21.0597,21.0806,37400.0
2008-08-21 15:10:00,40.3,40.33,40.24,40.25,45800.0,21.0858,21.1015,21.0545,21.0597,45800.0
2008-08-21 15:20:00,40.25,40.3,40.24,40.29,54600.0,21.0597,21.0858,21.0545,21.0806,54600.0
2008-08-21 15:30:00,40.3,40.36,40.29,40.34,73700.0,21.0858,21.1172,21.0806,21.1068,73700.0
2008-08-21 15:40:00,40.34,40.34,40.24,40.26,88100.0,21.1068,21.1068,21.0545,21.0649,88100.0
2008-08-21 15:50:00,40.26,40.5,40.25,40.37,371400.0,21.0649,21.1905,21.0597,21.1225,371400.0
2008-08-22 09:30:00,40.65,40.65,40.4,40.42,30400.0,21.269,21.269,21.1382,21.1486,30400.0
2008-08-22 09:40:00,40.42,40.51,40.33,40.51,57800.0,21.1486,21.1957,21.1015,21.1957,57800.0
2008-08-22 09:50:00,40.49,40.57,40.44,40.57,71200.0,21.1853,21.2271,21.1591,21.2271,71200.0
2008-08-22 10:00:00,40.57,40.77,40.57,40.72,41300.0,21.2271,21.3318,21.2271,21.3056,41300.0
2008-08-22 10:10:00,40.71,40.71,40.54,40.64,36600.0,21.3004,21.3004,21.2114,21.2637,36600.0
2008-08-22 10:20:00,40.63,40.64,40.49,40.51,43100.0,21.2585,21.2637,21.1853,21.1957,43100.0
2008-08-22 10:30:00,40.5,40.53,40.49,40.5,36600.0,21.1905,21.2062,21.1853,21.1905,36600.0
2008-08-22 10:40:00,40.5,40.51,40.49,40.51,28900.0,21.1905,21.1957,21.1853,21.1957,28900.0
2008-08-22 10:50:00,40.5,40.55,40.49,40.53,76700.0,21.1905,21.2167,21.1853,21.2062,76700.0
2008-08-22 11:00:00,40.52,40.63,40.52,40.61,54300.0,21.201,21.2585,21.201,21.248,54300.0
2008-08-22 11:10:00,40.62,40.65,40.58,40.6,44000.0,21.2533,21.269,21.2323,21.2428,44000.0
2008-08-22 11:20:00,40.6,40.61,40.58,40.6,24100.0,21.2428,21.248,21.2323,21.2428,24100.0
2008-08-22 11:30:00,40.61,40.62,40.6,40.6,21800.0,21.248,21.2533,21.2428,21.2428,21800.0
2008-08-22 11:40:00,40.61,40.64,40.59,40.61,24700.0,21.248,21.2637,21.2376,21.248,24700.0
2008-08-22 11:50:00,40.61,40.62,40.59,40.6,64500.0,21.248,21.2533,21.2376,21.2428,64500.0
2008-08-22 12:00:00,40.6,40.6,40.57,40.58,39600.0,21.2428,21.2428,21.2271,21.2323,39600.0
2008-08-22 12:10:00,40.58,40.61,40.57,40.6,25900.0,21.2323,21.248,21.2271,21.2428,25900.0
2008-08-22 12:20:00,40.59,40.61,40.56,40.6,38200.0,21.2376,21.248,21.2219,21.2428,38200.0
2008-08-22 12:30:00,40.6,40.62,40.58,40.58,36900.0,21.2428,21.2533,21.2323,21.2323,36900.0
2008-08-22 12:40:00,40.59,40.6,40.53,40.53,23700.0,21.2376,21.2428,21.2062,21.2062,23700.0
2008-08-22 12:50:00,40.52,40.52,40.49,40.51,29000.0,21.201,21.201,21.1853,21.1957,29000.0
2008-08-22 13:00:00,40.51,40.55,40.5,40.52,29800.0,21.1957,21.2167,21.1905,21.201,29800.0
2008-08-22 13:10:00,40.52,40.53,40.5,40.51,26300.0,21.201,21.2062,21.1905,21.1957,26300.0
2008-08-22 13:20:00,40.51,40.52,40.51,40.52,18000.0,21.1957,21.201,21.1957,21.201,18000.0
2008-08-22 13:30:00,40.51,40.52,40.49,40.5,30800.0,21.1957,21.201,21.1853,21.1905,30800.0
2008-08-22 13:40:00,40.5,40.57,40.5,40.57,34800.0,21.1905,21.2271,21.1905,21.2271,34800.0
2008-08-22 13:50:00,40.56,40.57,40.55,40.56,23900.0,21.2219,21.2271,21.2167,21.2219,23900.0
2008-08-22 14:00:00,40.57,40.57,40.53,40.55,21600.0,21.2271,21.2271,21.2062,21.2167,21600.0
2008-08-22 14:10:00,40.54,40.55,40.51,40.52,25900.0,21.2114,21.2167,21.1957,21.201,25900.0
2008-08-22 14:20:00,40.51,40.55,40.49,40.5,58900.0,21.1957,21.2167,21.1853,21.1905,58900.0
2008-08-22 14:30:00,40.49,40.54,40.49,40.53,35000.0,21.1853,21.2114,21.1853,21.2062,35000.0
2008-08-22 14:40:00,40.53,40.56,40.48,40.5,51000.0,21.2062,21.2219,21.18,21.1905,51000.0
2008-08-22 14:50:00,40.5,40.51,40.5,40.5,31000.0,21.1905,21.1957,21.1905,21.1905,31000.0
2008-08-22 15:00:00,40.5,40.52,40.5,40.51,35700.0,21.1905,21.201,21.1905,21.1957,35700.0
2008-08-22 15:10:00,40.51,40.58,40.51,40.53,40900.0,21.1957,21.2323,21.1957,21.2062,40900.0
2008-08-22 15:20:00,40.53,40.54,40.49,40.5,43000.0,21.2062,21.2114,21.1853,21.1905,43000.0
2008-08-22 15:30:00,40.5,40.53,40.5,40.5,56900.0,21.1905,21.2062,21.1905,21.1905,56900.0
2008-08-22 15:40:00,40.5,40.54,40.49,40.52,103900.0,21.1905,21.2114,21.1853,21.201,103900.0
2008-08-22 15:50:00,40.52,40.56,40.49,40.54,117600.0,21.201,21.2219,21.1853,21.2114,117600.0
2008-08-25 09:30:00,40.42,40.46,40.19,40.23,148000.0,21.1486,21.1696,21.0283,21.0492,148000.0
2008-08-25 09:40:00,40.24,40.3,40.19,40.28,96900.0,21.0545,21.0858,21.0283,21.0754,96900.0
2008-08-25 09:50:00,40.3,40.32,40.05,40.05,20100.0,21.0858,21.0963,20.955,20.955,20100.0
2008-08-25 10:00:00,40.07,40.15,39.98,40.0,39400.0,20.9655,21.0074,20.9184,20.9289,39400.0
2008-08-25 10:10:00,40.0,40.08,39.97,40.06,27700.0,20.9289,20.9707,20.9132,20.9603,27700.0
2008-08-25 10:20:00,40.08,40.08,39.89,39.89,13300.0,20.9707,20.9707,20.8713,20.8713,13300.0
2008-08-25 10:30:00,39.9,39.92,39.8,39.82,37100.0,20.8766,20.887,20.8242,20.8347,37100.0
2008-08-25 10:40:00,39.83,39.85,39.81,39.83,17600.0,20.8399,20.8504,20.8295,20.8399,17600.0
2008-08-25 10:50:00,39.82,39.87,39.81,39.86,39600.0,20.8347,20.8609,20.8295,20.8556,39600.0
2008-08-25 11:00:00,39.87,39.87,39.77,39.77,18100.0,20.8609,20.8609,20.8085,20.8085,18100.0
2008-08-25 11:10:00,39.77,39.81,39.75,39.79,26300.0,20.8085,20.8295,20.7981,20.819,26300.0
2008-08-25 11:20:00,39.79,39.87,39.79,39.86,15500.0,20.819,20.8609,20.819,20.8556,15500.0
2008-08-25 11:30:00,39.86,39.92,39.81,39.92,15900.0,20.8556,20.887,20.8295,20.887,15900.0
2008-08-25 11:40:00,39.91,40.0,39.9,39.98,11700.0,20.8818,20.9289,20.8766,20.9184,11700.0
2008-08-25 11:50:00,40.0,40.0,39.88,39.91,91100.0,20.9289,20.9289,20.8661,20.8818,91100.0
2008-08-25 12:00:00,39.9,39.94,39.86,39.9,53600.0,20.8766,20.8975,20.8556,20.8766,53600.0
2008-08-25 12:10:00,39.9,39.93,39.83,39.9,47000.0,20.8766,20.8923,20.8399,20.8766,47000.0
2008-08-25 12:20:00,39.9,39.93,39.84,39.86,46700.0,20.8766,20.8923,20.8452,20.8556,46700.0
2008-08-25 12:30:00,39.86,39.86,39.79,39.79,18200.0,20.8556,20.8556,20.819,20.819,18200.0
2008-08-25 12:40:00,39.78,39.78,39.74,39.74,11900.0,20.8138,20.8138,20.7928,20.7928,11900.0
2008-08-25 12:50:00,39.74,39.75,39.68,39.71,20500.0,20.7928,20.7981,20.7614,20.7771,20500.0
2008-08-25 13:00:00,39.71,39.77,39.7,39.75,21300.0,20.7771,20.8085,20.7719,20.7981,21300.0
2008-08-25 13:10:00,39.76,39.77,39.73,39.76,20200.0,20.8033,20.8085,20.7876,20.8033,20200.0
2008-08-25 13:20:00,39.77,39.87,39.76,39.84,21800.0,20.8085,20.8609,20.8033,20.8452,21800.0
2008-08-25 13:30:00,39.84,39.88,39.84,39.88,14100.0,20.8452,20.8661,20.8452,20.8661,14100.0
2008-08-25 13:40:00,39.86,40.0,39.86,39.97,64000.0,20.8556,20.9289,20.8556,20.9132,64000.0
2008-08-25 13:50:00,39.97,39.97,39.93,39.94,11000.0,20.9132,20.9132,20.8923,20.8975,11000.0
2008-08-25 14:00:00,39.94,39.95,39.89,39.94,72400.0,20.8975,20.9027,20.8713,20.8975,72400.0
2008-08-25 14:10:00,39.94,39.97,39.91,39.97,54600.0,20.8975,20.9132,20.8818,20.9132,54600.0
2008-08-25 14:20:00,39.97,40.0,39.93,39.94,25300.0,20.9132,20.9289,20.8923,20.8975,25300.0
2008-08-25 14:30:00,39.95,39.96,39.93,39.95,32900.0,20.9027,20.908,20.8923,20.9027,32900.0
2008-08-25 14:40:00,39.95,39.97,39.93,39.94,23700.0,20.9027,20.9132,20.8923,20.8975,23700.0
2008-08-25 14:50:00,39.94,39.94,39.82,39.83,30900.0,20.8975,20.8975,20.8347,20.8399,30900.0
2008-08-25 15:00:00,39.83,39.94,39.83,39.92,31400.0,20.8399,20.8975,20.8399,20.887,31400.0
2008-08-25 15:10:00,39.93,40.0,39.92,39.99,39000.0,20.8923,20.9289,20.887,20.9236,39000.0
2008-08-25 15:20:00,39.99,40.01,39.92,39.94,68400.0,20.9236,20.9341,20.887,20.8975,68400.0
2008-08-25 15:30:00,39.94,39.97,39.86,39.87,41800.0,20.8975,20.9132,20.8556,20.8609,41800.0
2008-08-25 15:40:00,39.87,40.03,39.85,40.0,99700.0,20.8609,20.9446,20.8504,20.9289,99700.0
2008-08-25 15:50:00,39.99,40.02,39.94,40.0,133300.0,20.9236,20.9393,20.8975,20.9289,133300.0
2008-08-26 09:30:00,39.88,40.31,39.37,40.25,79300.0,20.8661,21.0911,20.5992,21.0597,79300.0
2008-08-26 09:40:00,40.26,40.35,40.09,40.11,105700.0,21.0649,21.112,20.976,20.9864,105700.0
2008-08-26 09:50:00,40.1,40.24,40.02,40.23,45100.0,20.9812,21.0545,20.9393,21.0492,45100.0
2008-08-26 10:00:00,40.23,40.51,40.23,40.44,65100.0,21.0492,21.1957,21.0492,21.1591,65100.0
2008-08-26 10:10:00,40.44,40.51,40.35,40.4,96900.0,21.1591,21.1957,21.112,21.1382,96900.0
2008-08-26 10:20:00,40.39,40.42,40.37,40.39,38200.0,21.1329,21.1486,21.1225,21.1329,38200.0
2008-08-26 10:30:00,40.38,40.4,40.31,40.34,32400.0,21.1277,21.1382,21.0911,21.1068,32400.0
2008-08-26 10:40:00,40.34,40.46,40.31,40.45,33200.0,21.1068,21.1696,21.0911,21.1643,33200.0
2008-08-26 10:50:00,40.48,40.5,40.44,40.45,15900.0,21.18,21.1905,21.1591,21.1643,15900.0
2008-08-26 11:00:00,40.44,40.46,40.35,40.35,15200.0,21.1591,21.1696,21.112,21.112,15200.0
2008-08-26 11:10:00,40.36,40.41,40.35,40.4,14900.0,21.1172,21.1434,21.112,21.1382,14900.0
2008-08-26 11:20:00,40.4,40.44,40.37,40.39,17000.0,21.1382,21.1591,21.1225,21.1329,17000.0
2008-08-26 11:30:00,40.38,40.39,40.25,40.29,29600.0,21.1277,21.1329,21.0597,21.0806,29600.0
2008-08-26 11:40:00,40.29,40.43,40.29,40.42,22600.0,21.0806,21.1539,21.0806,21.1486,22600.0
2008-08-26 11:50:00,40.43,40.52,40.42,40.47,22400.0,21.1539,21.201,21.1486,21.1748,22400.0
2008-08-26 12:00:00,40.46,40.47,40.38,40.42,25400.0,21.1696,21.1748,21.1277,21.1486,25400.0
2008-08-26 12:10:00,40.41,40.43,40.4,40.43,13600.0,21.1434,21.1539,21.1382,21.1539,13600.0
2008-08-26 12:20:00,40.43,40.47,40.39,40.39,34400.0,21.1539,21.1748,21.1329,21.1329,34400.0
2008-08-26 12:30:00,40.39,40.42,40.39,40.41,32000.0,21.1329,21.1486,21.1329,21.1434,32000.0
2008-08-26 12:40:00,40.41,40.5,40.4,40.49,26700.0,21.1434,21.1905,21.1382,21.1853,26700.0
2008-08-26 12:50:00,40.5,40.5,40.46,40.5,39900.0,21.1905,21.1905,21.1696,21.1905,39900.0
2008-08-26 13:00:00,40.5,40.53,40.47,40.52,29000.0,21.1905,21.2062,21.1748,21.201,29000.0
2008-08-26 13:10:00,40.52,40.52,40.5,40.51,22300.0,21.201,21.201,21.1905,21.1957,22300.0
2008-08-26 13:20:00,40.52,40.55,40.52,40.54,14200.0,21.201,21.2167,21.201,21.2114,14200.0
2008-08-26 13:30:00,40.54,40.54,40.5,40.54,18800.0,21.2114,21.2114,21.1905,21.2114,18800.0
2008-08-26 13:40:00,40.53,40.55,40.51,40.55,13400.0,21.2062,21.2167,21.1957,21.2167,13400.0
2008-08-26 13:50:00,40.55,40.68,40.55,40.63,30300.0,21.2167,21.2847,21.2167,21.2585,30300.0
2008-08-26 14:00:00,40.63,40.65,40.57,40.65,67300.0,21.2585,21.269,21.2271,21.269,67300.0
2008-08-26 14:10:00,40.63,40.65,40.57,40.58,32100.0,21.2585,21.269,21.2271,21.2323,32100.0
2008-08-26 14:20:00,40.59,40.62,40.58,40.58,42400.0,21.2376,21.2533,21.2323,21.2323,42400.0
2008-08-26 14:30:00,40.58,40.63,40.57,40.6,25300.0,21.2323,21.2585,21.2271,21.2428,25300.0
2008-08-26 14:40:00,40.61,40.62,40.55,40.6,30400.0,21.248,21.2533,21.2167,21.2428,30400.0
2008-08-26 14:50:00,40.6,40.62,40.57,40.6,35500.0,21.2428,21.2533,21.2271,21.2428,35500.0
2008-08-26 15:00:00,40.6,40.63,40.57,40.6,77500.0,21.2428,21.2585,21.2271,21.2428,77500.0
2008-08-26 15:10:00,40.59,40.77,40.59,40.75,129400.0,21.2376,21.3318,21.2376,21.3213,129400.0
2008-08-26 15:20:00,40.76,40.78,40.65,40.72,66700.0,21.3265,21.337,21.269,21.3056,66700.0
2008-08-26 15:30:00,40.72,40.78,40.72,40.75,65100.0,21.3056,21.337,21.3056,21.3213,65100.0
2008-08-26 15:40:00,40.75,40.82,40.74,40.75,99100.0,21.3213,21.3579,21.3161,21.3213,99100.0
2008-08-26 15:50:00,40.75,40.82,40.7,40.73,115800.0,21.3213,21.3579,21.2951,21.3108,115800.0
2008-08-27 09:30:00,40.71,40.99,40.55,40.9,28100.0,21.3004,21.4469,21.2167,21.3998,28100.0
2008-08-27 09:40:00,40.9,40.95,40.86,40.9,46300.0,21.3998,21.4259,21.3789,21.3998,46300.0
2008-08-27 09:50:00,40.9,40.91,40.82,40.89,19800.0,21.3998,21.405,21.3579,21.3945,19800.0
2008-08-27 10:00:00,40.89,40.94,40.84,40.89,20300.0,21.3945,21.4207,21.3684,21.3945,20300.0
2008-08-27 10:10:00,40.89,40.92,40.86,40.92,21500.0,21.3945,21.4102,21.3789,21.4102,21500.0
2008-08-27 10:20:00,40.92,40.98,40.91,40.97,17500.0,21.4102,21.4416,21.405,21.4364,17500.0
2008-08-27 10:30:00,40.98,41.06,40.97,40.99,48000.0,21.4416,21.4835,21.4364,21.4469,48000.0
2008-08-27 10:40:00,40.98,41.03,40.97,40.98,35200.0,21.4416,21.4678,21.4364,21.4416,35200.0
2008-08-27 10:50:00,40.99,41.01,40.97,41.0,33100.0,21.4469,21.4573,21.4364,21.4521,33100.0
2008-08-27 11:00:00,41.0,41.0,40.9,40.9,19000.0,21.4521,21.4521,21.3998,21.3998,19000.0
2008-08-27 11:10:00,40.9,40.94,40.89,40.92,13000.0,21.3998,21.4207,21.3945,21.4102,13000.0
2008-08-27 11:20:00,40.92,40.94,40.87,40.87,15000.0,21.4102,21.4207,21.3841,21.3841,15000.0
2008-08-27 11:30:00,40.87,40.87,40.79,40.83,26600.0,21.3841,21.3841,21.3422,21.3632,26600.0
2008-08-27 11:40:00,40.82,40.89,40.8,40.89,18000.0,21.3579,21.3945,21.3475,21.3945,18000.0
2008-08-27 11:50:00,40.89,40.9,40.82,40.86,13200.0,21.3945,21.3998,21.3579,21.3789,13200.0
2008-08-27 12:00:00,40.86,41.0,40.81,41.0,18100.0,21.3789,21.4521,21.3527,21.4521,18100.0
2008-08-27 12:10:00,41.0,41.01,40.97,40.98,37700.0,21.4521,21.4573,21.4364,21.4416,37700.0
2008-08-27 12:20:00,40.98,41.02,40.98,41.02,32000.0,21.4416,21.4626,21.4416,21.4626,32000.0
2008-08-27 12:30:00,41.02,41.08,41.01,41.02,22600.0,21.4626,21.494,21.4573,21.4626,22600.0
2008-08-27 12:40:00,41.01,41.1,41.01,41.09,14900.0,21.4573,21.5044,21.4573,21.4992,14900.0
2008-08-27 12:50:00,41.1,41.28,41.1,41.25,72200.0,21.5044,21.5986,21.5044,21.5829,72200.0
2008-08-27 13:00:00,41.25,41.32,41.23,41.26,79500.0,21.5829,21.6195,21.5724,21.5881,79500.0
2008-08-27 13:10:00,41.26,41.26,41.23,41.24,13700.0,21.5881,21.5881,21.5724,21.5777,13700.0
2008-08-27 13:20:00,41.24,41.26,41.24,41.24,15300.0,21.5777,21.5881,21.5777,21.5777,15300.0
2008-08-27 13:30:00,41.24,41.25,41.24,41.24,10700.0,21.5777,21.5829,21.5777,21.5777,10700.0
2008-08-27 13:40:00,41.24,41.26,41.24,41.25,10800.0,21.5777,21.5881,21.5777,21.5829,10800.0
2008-08-27 13:50:00,41.25,41.26,41.22,41.24,43100.0,21.5829,21.5881,21.5672,21.5777,43100.0
2008-08-27 14:00:00,41.24,41.26,41.23,41.25,50600.0,21.5777,21.5881,21.5724,21.5829,50600.0
2008-08-27 14:10:00,41.24,41.27,41.22,41.25,93400.0,21.5777,21.5934,21.5672,21.5829,93400.0
2008-08-27 14:20:00,41.25,41.28,41.24,41.27,38200.0,21.5829,21.5986,21.5777,21.5934,38200.0
2008-08-27 14:30:00,41.27,41.27,41.25,41.26,11700.0,21.5934,21.5934,21.5829,21.5881,11700.0
2008-08-27 14:40:00,41.26,41.27,41.21,41.24,45500.0,21.5881,21.5934,21.562,21.5777,45500.0
2008-08-27 14:50:00,41.24,41.25,41.22,41.24,36400.0,21.5777,21.5829,21.5672,21.5777,36400.0
2008-08-27 15:00:00,41.24,41.27,41.24,41.27,22000.0,21.5777,21.5934,21.5777,21.5934,22000.0
2008-08-27 15:10:00,41.26,41.27,41.2,41.25,123000.0,21.5881,21.5934,21.5567,21.5829,123000.0
2008-08-27 15:20:00,41.25,41.26,41.22,41.22,35300.0,21.5829,21.5881,21.5672,21.5672,35300.0
2008-08-27 15:30:00,41.22,41.26,41.22,41.24,107100.0,21.5672,21.5881,21.5672,21.5777,107100.0
2008-08-27 15:40:00,41.24,41.26,41.15,41.17,121200.0,21.5777,21.5881,21.5306,21.541,121200.0
2008-08-27 15:50:00,41.18,41.25,41.15,41.25,131800.0,21.5463,21.5829,21.5306,21.5829,131800.0
2008-08-28 09:30:00,41.37,41.48,41.21,41.41,48000.0,21.6457,21.7032,21.562,21.6666,48000.0
2008-08-28 09:40:00,41.42,41.49,41.25,41.43,59200.0,21.6719,21.7085,21.5829,21.6771,59200.0
2008-08-28 09:50:00,41.4,41.41,41.3,41.3,36400.0,21.6614,21.6666,21.6091,21.6091,36400.0
2008-08-28 10:00:00,41.31,41.35,41.16,41.3,115600.0,21.6143,21.6352,21.5358,21.6091,115600.0
2008-08-28 10:10:00,41.31,41.34,41.26,41.27,36400.0,21.6143,21.63,21.5881,21.5934,36400.0
2008-08-28 10:20:00,41.28,41.34,41.21,41.3,64800.0,21.5986,21.63,21.562,21.6091,64800.0
2008-08-28 10:30:00,41.31,41.32,41.24,41.3,36800.0,21.6143,21.6195,21.5777,21.6091,36800.0
2008-08-28 10:40:00,41.3,41.36,41.27,41.28,43900.0,21.6091,21.6405,21.5934,21.5986,43900.0
2008-08-28 10:50:00,41.28,41.28,41.21,41.26,69800.0,21.5986,21.5986,21.562,21.5881,69800.0
2008-08-28 11:00:00,41.26,41.4,41.24,41.38,26400.0,21.5881,21.6614,21.5777,21.6509,26400.0
2008-08-28 11:10:00,41.38,41.4,41.35,41.4,16600.0,21.6509,21.6614,21.6352,21.6614,16600.0
2008-08-28 11:20:00,41.4,41.41,41.28,41.32,20000.0,21.6614,21.6666,21.5986,21.6195,20000.0
2008-08-28 11:30:00,41.32,41.37,41.31,41.33,19900.0,21.6195,21.6457,21.6143,21.6248,19900.0
2008-08-28 11:40:00,41.33,41.34,41.22,41.31,69900.0,21.6248,21.63,21.5672,21.6143,69900.0
2008-08-28 11:50:00,41.31,41.39,41.25,41.34,52500.0,21.6143,21.6562,21.5829,21.63,52500.0
2008-08-28 12:00:00,41.35,41.36,41.29,41.29,13500.0,21.6352,21.6405,21.6038,21.6038,13500.0
2008-08-28 12:10:00,41.28,41.29,41.22,41.25,32500.0,21.5986,21.6038,21.5672,21.5829,32500.0
2008-08-28 12:20:00,41.25,41.29,41.23,41.26,20400.0,21.5829,21.6038,21.5724,21.5881,20400.0
2008-08-28 12:30:00,41.25,41.28,41.24,41.26,17700.0,21.5829,21.5986,21.5777,21.5881,17700.0
2008-08-28 12:40:00,41.26,41.27,41.24,41.25,15800.0,21.5881,21.5934,21.5777,21.5829,15800.0
2008-08-28 12:50:00,41.25,41.28,41.24,41.25,14300.0,21.5829,21.5986,21.5777,21.5829,14300.0
2008-08-28 13:00:00,41.25,41.26,41.23,41.25,32900.0,21.5829,21.5881,21.5724,21.5829,32900.0
2008-08-28 13:10:00,41.25,41.27,41.24,41.27,23100.0,21.5829,21.5934,21.5777,21.5934,23100.0
2008-08-28 13:20:00,41.26,41.28,41.24,41.28,21100.0,21.5881,21.5986,21.5777,21.5986,21100.0
2008-08-28 13:30:00,41.28,41.4,41.28,41.4,16600.0,21.5986,21.6614,21.5986,21.6614,16600.0
2008-08-28 13:40:00,41.39,41.47,41.39,41.45,19600.0,21.6562,21.698,21.6562,21.6876,19600.0
2008-08-28 13:50:00,41.45,41.46,41.44,41.46,10300.0,21.6876,21.6928,21.6823,21.6928,10300.0
2008-08-28 14:00:00,41.46,41.48,41.37,41.37,24200.0,21.6928,21.7032,21.6457,21.6457,24200.0
2008-08-28 14:10:00,41.37,41.43,41.36,41.43,17800.0,21.6457,21.6771,21.6405,21.6771,17800.0
2008-08-28 14:20:00,41.44,41.53,41.43,41.52,45200.0,21.6823,21.7294,21.6771,21.7242,45200.0
2008-08-28 14:30:00,41.52,41.6,41.52,41.57,25200.0,21.7242,21.766,21.7242,21.7503,25200.0
2008-08-28 14:40:00,41.57,41.59,41.51,41.54,45600.0,21.7503,21.7608,21.7189,21.7346,45600.0
2008-08-28 14:50:00,41.54,41.55,41.51,41.51,14800.0,21.7346,21.7399,21.7189,21.7189,14800.0
2008-08-28 15:00:00,41.52,41.53,41.49,41.5,29200.0,21.7242,21.7294,21.7085,21.7137,29200.0
2008-08-28 15:10:00,41.5,41.59,41.5,41.58,35000.0,21.7137,21.7608,21.7137,21.7556,35000.0
2008-08-28 15:20:00,41.57,41.6,41.51,41.6,38500.0,21.7503,21.766,21.7189,21.766,38500.0
2008-08-28 15:30:00,41.6,41.61,41.57,41.6,44000.0,21.766,21.7713,21.7503,21.766,44000.0
2008-08-28 15:40:00,41.6,41.64,41.59,41.62,75500.0,21.766,21.787,21.7608,21.7765,75500.0
2008-08-28 15:50:00,41.63,41.66,41.54,41.64,142900.0,21.7817,21.7974,21.7346,21.787,142900.0
2008-08-29 09:30:00,41.42,41.66,41.42,41.49,36900.0,21.6719,21.7974,21.6719,21.7085,36900.0
2008-08-29 09:40:00,41.47,41.66,41.47,41.54,41000.0,21.698,21.7974,21.698,21.7346,41000.0
2008-08-29 09:50:00,41.56,41.58,41.37,41.39,25200.0,21.7451,21.7556,21.6457,21.6562,25200.0
2008-08-29 10:00:00,41.39,41.41,41.32,41.34,24400.0,21.6562,21.6666,21.6195,21.63,24400.0
2008-08-29 10:10:00,41.33,41.34,41.15,41.16,24100.0,21.6248,21.63,21.5306,21.5358,24100.0
2008-08-29 10:20:00,41.15,41.15,40.93,40.99,48700.0,21.5306,21.5306,21.4155,21.4469,48700.0
2008-08-29 10:30:00,40.99,41.06,40.89,40.91,31800.0,21.4469,21.4835,21.3945,21.405,31800.0
2008-08-29 10:40:00,40.91,40.97,40.91,40.96,36500.0,21.405,21.4364,21.405,21.4312,36500.0
2008-08-29 10:50:00,40.97,41.01,40.88,40.88,55000.0,21.4364,21.4573,21.3893,21.3893,55000.0
2008-08-29 11:00:00,40.88,40.99,40.88,40.97,48900.0,21.3893,21.4469,21.3893,21.4364,48900.0
2008-08-29 11:10:00,40.97,40.98,40.93,40.95,20400.0,21.4364,21.4416,21.4155,21.4259,20400.0
2008-08-29 11:20:00,40.95,40.99,40.88,40.93,34700.0,21.4259,21.4469,21.3893,21.4155,34700.0
2008-08-29 11:30:00,40.92,41.05,40.9,41.05,35600.0,21.4102,21.4783,21.3998,21.4783,35600.0
2008-08-29 11:40:00,41.03,41.13,41.03,41.05,15900.0,21.4678,21.5201,21.4678,21.4783,15900.0
2008-08-29 11:50:00,41.05,41.05,40.99,41.0,17100.0,21.4783,21.4783,21.4469,21.4521,17100.0
2008-08-29 12:00:00,40.99,41.05,40.99,40.99,17000.0,21.4469,21.4783,21.4469,21.4469,17000.0
2008-08-29 12:10:00,41.0,41.02,40.97,41.0,15300.0,21.4521,21.4626,21.4364,21.4521,15300.0
2008-08-29 12:20:00,41.0,41.01,40.98,40.99,33500.0,21.4521,21.4573,21.4416,21.4469,33500.0
2008-08-29 12:30:00,40.99,41.01,40.95,40.96,17800.0,21.4469,21.4573,21.4259,21.4312,17800.0
2008-08-29 12:40:00,40.97,41.0,40.96,40.99,26900.0,21.4364,21.4521,21.4312,21.4469,26900.0
2008-08-29 12:50:00,40.99,41.0,40.95,40.95,24800.0,21.4469,21.4521,21.4259,21.4259,24800.0
2008-08-29 13:00:00,40.97,41.01,40.95,40.98,42700.0,21.4364,21.4573,21.4259,21.4416,42700.0
2008-08-29 13:10:00,40.99,41.0,40.96,40.99,20300.0,21.4469,21.4521,21.4312,21.4469,20300.0
2008-08-29 13:20:00,41.0,41.04,40.97,40.99,20100.0,21.4521,21.473,21.4364,21.4469,20100.0
2008-08-29 13:30:00,40.99,41.0,40.95,40.99,27500.0,21.4469,21.4521,21.4259,21.4469,27500.0
2008-08-29 13:40:00,40.99,41.0,40.96,40.98,24700.0,21.4469,21.4521,21.4312,21.4416,24700.0
2008-08-29 13:50:00,40.97,41.0,40.96,40.97,17500.0,21.4364,21.4521,21.4312,21.4364,17500.0
2008-08-29 14:00:00,40.97,41.06,40.96,40.98,42100.0,21.4364,21.4835,21.4312,21.4416,42100.0
2008-08-29 14:10:00,40.98,40.98,40.92,40.94,14600.0,21.4416,21.4416,21.4102,21.4207,14600.0
2008-08-29 14:20:00,40.93,40.94,40.85,40.89,13000.0,21.4155,21.4207,21.3736,21.3945,13000.0
2008-08-29 14:30:00,40.88,40.92,40.85,40.91,25200.0,21.3893,21.4102,21.3736,21.405,25200.0
2008-08-29 14:40:00,40.88,40.91,40.84,40.85,17400.0,21.3893,21.405,21.3684,21.3736,17400.0
2008-08-29 14:50:00,40.87,40.89,40.84,40.85,10600.0,21.3841,21.3945,21.3684,21.3736,10600.0
2008-08-29 15:00:00,40.86,40.95,40.86,40.95,34500.0,21.3789,21.4259,21.3789,21.4259,34500.0
2008-08-29 15:10:00,40.92,40.99,40.9,40.98,23400.0,21.4102,21.4469,21.3998,21.4416,23400.0
2008-08-29 15:20:00,40.97,40.99,40.92,40.95,25700.0,21.4364,21.4469,21.4102,21.4259,25700.0
2008-08-29 15:30:00,40.96,40.99,40.9,40.91,31400.0,21.4312,21.4469,21.3998,21.405,31400.0
2008-08-29 15:40:00,40.91,40.92,40.85,40.9,73000.0,21.405,21.4102,21.3736,21.3998,73000.0
2008-08-29 15:50:00,40.9,40.91,40.79,40.8,86500.0,21.3998,21.405,21.3422,21.3475,86500.0
2008-09-02 09:30:00,41.26,41.26,40.62,40.63,104500.0,21.5881,21.5881,21.2533,21.2585,104500.0
2008-09-02 09:40:00,40.62,40.68,40.48,40.5,70100.0,21.2533,21.2847,21.18,21.1905,70100.0
2008-09-02 09:50:00,40.49,40.52,40.38,40.49,57700.0,21.1853,21.201,21.1277,21.1853,57700.0
2008-09-02 10:00:00,40.51,40.69,40.47,40.59,90200.0,21.1957,21.2899,21.1748,21.2376,90200.0
2008-09-02 10:10:00,40.59,40.62,40.58,40.59,55300.0,21.2376,21.2533,21.2323,21.2376,55300.0
2008-09-02 10:20:00,40.59,40.6,40.58,40.6,54000.0,21.2376,21.2428,21.2323,21.2428,54000.0
2008-09-02 10:30:00,40.6,40.61,40.57,40.6,57800.0,21.2428,21.248,21.2271,21.2428,57800.0
2008-09-02 10:40:00,40.59,40.61,40.58,40.6,53600.0,21.2376,21.248,21.2323,21.2428,53600.0
2008-09-02 10:50:00,40.6,40.61,40.54,40.58,37400.0,21.2428,21.248,21.2114,21.2323,37400.0
2008-09-02 11:00:00,40.58,40.59,40.53,40.56,76100.0,21.2323,21.2376,21.2062,21.2219,76100.0
2008-09-02 11:10:00,40.56,40.61,40.55,40.6,82700.0,21.2219,21.248,21.2167,21.2428,82700.0
2008-09-02 11:20:00,40.6,40.6,40.45,40.51,61400.0,21.2428,21.2428,21.1643,21.1957,61400.0
2008-09-02 11:30:00,40.5,40.52,40.47,40.5,50500.0,21.1905,21.201,21.1748,21.1905,50500.0
2008-09-02 11:40:00,40.51,40.59,40.5,40.59,66800.0,21.1957,21.2376,21.1905,21.2376,66800.0
2008-09-02 11:50:00,40.6,40.65,40.54,40.56,62600.0,21.2428,21.269,21.2114,21.2219,62600.0
2008-09-02 12:00:00,40.55,40.6,40.55,40.57,42800.0,21.2167,21.2428,21.2167,21.2271,42800.0
2008-09-02 12:10:00,40.57,40.6,40.56,40.59,45200.0,21.2271,21.2428,21.2219,21.2376,45200.0
2008-09-02 12:20:00,40.59,40.6,40.41,40.41,43800.0,21.2376,21.2428,21.1434,21.1434,43800.0
2008-09-02 12:30:00,40.41,40.41,40.26,40.27,66800.0,21.1434,21.1434,21.0649,21.0701,66800.0
2008-09-02 12:40:00,40.26,40.26,40.19,40.19,44200.0,21.0649,21.0649,21.0283,21.0283,44200.0
2008-09-02 12:50:00,40.19,40.2,40.11,40.15,37000.0,21.0283,21.0335,20.9864,21.0074,37000.0
2008-09-02 13:00:00,40.15,40.2,40.14,40.2,26500.0,21.0074,21.0335,21.0021,21.0335,26500.0
2008-09-02 13:10:00,40.19,40.22,40.18,40.2,26600.0,21.0283,21.044,21.0231,21.0335,26600.0
2008-09-02 13:20:00,40.2,40.26,40.19,40.25,27500.0,21.0335,21.0649,21.0283,21.0597,27500.0
2008-09-02 13:30:00,40.26,40.29,40.24,40.27,21000.0,21.0649,21.0806,21.0545,21.0701,21000.0
2008-09-02 13:40:00,40.27,40.29,40.22,40.22,36100.0,21.0701,21.0806,21.044,21.044,36100.0
2008-09-02 13:50:00,40.22,40.23,40.09,40.13,42100.0,21.044,21.0492,20.976,20.9969,42100.0
2008-09-02 14:00:00,40.13,40.13,40.06,40.07,30400.0,20.9969,20.9969,20.9603,20.9655,30400.0
2008-09-02 14:10:00,40.07,40.07,40.0,40.01,36100.0,20.9655,20.9655,20.9289,20.9341,36100.0
2008-09-02 14:20:00,40.01,40.17,40.01,40.15,55200.0,20.9341,21.0178,20.9341,21.0074,55200.0
2008-09-02 14:30:00,40.15,40.21,40.14,40.2,76500.0,21.0074,21.0388,21.0021,21.0335,76500.0
2008-09-02 14:40:00,40.2,40.26,40.2,40.25,52000.0,21.0335,21.0649,21.0335,21.0597,52000.0
2008-09-02 14:50:00,40.25,40.26,40.19,40.2,55500.0,21.0597,21.0649,21.0283,21.0335,55500.0
2008-09-02 15:00:00,40.2,40.25,40.17,40.22,34200.0,21.0335,21.0597,21.0178,21.044,34200.0
2008-09-02 15:10:00,40.22,40.25,40.18,40.19,51000.0,21.044,21.0597,21.0231,21.0283,51000.0
2008-09-02 15:20:00,40.19,40.24,40.19,40.22,75500.0,21.0283,21.0545,21.0283,21.044,75500.0
2008-09-02 15:30:00,40.22,40.24,40.19,40.22,90300.0,21.044,21.0545,21.0283,21.044,90300.0
2008-09-02 15:40:00,40.22,40.26,40.16,40.25,148800.0,21.044,21.0649,21.0126,21.0597,148800.0
2008-09-02 15:50:00,40.25,40.28,40.19,40.24,182600.0,21.0597,21.0754,21.0283,21.0545,182600.0
2008-09-03 09:30:00,40.3,40.57,40.17,40.21,61600.0,21.0858,21.2271,21.0178,21.0388,61600.0
2008-09-03 09:40:00,40.2,40.21,40.02,40.11,209000.0,21.0335,21.0388,20.9393,20.9864,209000.0
2008-09-03 09:50:00,40.1,40.12,39.98,40.02,147300.0,20.9812,20.9917,20.9184,20.9393,147300.0
2008-09-03 10:00:00,40.02,40.06,39.94,39.99,96300.0,20.9393,20.9603,20.8975,20.9236,96300.0
2008-09-03 10:10:00,39.98,40.05,39.97,40.0,55100.0,20.9184,20.955,20.9132,20.9289,55100.0
2008-09-03 10:20:00,39.99,40.01,39.97,40.0,113100.0,20.9236,20.9341,20.9132,20.9289,113100.0
2008-09-03 10:30:00,40.0,40.02,39.97,40.01,169100.0,20.9289,20.9393,20.9132,20.9341,169100.0
2008-09-03 10:40:00,40.0,40.03,39.93,39.93,68100.0,20.9289,20.9446,20.8923,20.8923,68100.0
2008-09-03 10:50:00,39.93,39.94,39.68,39.73,121000.0,20.8923,20.8975,20.7614,20.7876,121000.0
2008-09-03 11:00:00,39.72,39.75,39.6,39.62,57300.0,20.7824,20.7981,20.7196,20.7301,57300.0
2008-09-03 11:10:00,39.62,39.74,39.61,39.74,162000.0,20.7301,20.7928,20.7248,20.7928,162000.0
2008-09-03 11:20:00,39.73,39.78,39.7,39.75,51800.0,20.7876,20.8138,20.7719,20.7981,51800.0
2008-09-03 11:30:00,39.75,39.79,39.71,39.78,69100.0,20.7981,20.819,20.7771,20.8138,69100.0
2008-09-03 11:40:00,39.78,39.78,39.74,39.75,55400.0,20.8138,20.8138,20.7928,20.7981,55400.0
2008-09-03 11:50:00,39.75,39.78,39.74,39.75,65500.0,20.7981,20.8138,20.7928,20.7981,65500.0
2008-09-03 12:00:00,39.76,39.77,39.75,39.75,54100.0,20.8033,20.8085,20.7981,20.7981,54100.0
2008-09-03 12:10:00,39.75,39.76,39.72,39.75,216400.0,20.7981,20.8033,20.7824,20.7981,216400.0
2008-09-03 12:20:00,39.75,39.76,39.73,39.75,151100.0,20.7981,20.8033,20.7876,20.7981,151100.0
2008-09-03 12:30:00,39.75,39.75,39.53,39.53,53100.0,20.7981,20.7981,20.683,20.683,53100.0
2008-09-03 12:40:00,39.53,39.53,39.35,39.36,54200.0,20.683,20.683,20.5888,20.594,54200.0
2008-09-03 12:50:00,39.36,39.42,39.35,39.38,43200.0,20.594,20.6254,20.5888,20.6045,43200.0
2008-09-03 13:00:00,39.38,39.44,39.31,39.41,93300.0,20.6045,20.6359,20.5679,20.6202,93300.0
2008-09-03 13:10:00,39.41,39.43,39.35,39.41,50900.0,20.6202,20.6306,20.5888,20.6202,50900.0
2008-09-03 13:20:00,39.42,39.45,39.41,39.44,17300.0,20.6254,20.6411,20.6202,20.6359,17300.0
2008-09-03 13:30:00,39.44,39.47,39.42,39.43,29200.0,20.6359,20.6516,20.6254,20.6306,29200.0
2008-09-03 13:40:00,39.42,39.46,39.39,39.41,41600.0,20.6254,20.6463,20.6097,20.6202,41600.0
2008-09-03 13:50:00,39.42,39.48,39.41,39.48,41100.0,20.6254,20.6568,20.6202,20.6568,41100.0
2008-09-03 14:00:00,39.47,39.47,39.37,39.43,70600.0,20.6516,20.6516,20.5992,20.6306,70600.0
2008-09-03 14:10:00,39.44,39.44,39.38,39.44,48300.0,20.6359,20.6359,20.6045,20.6359,48300.0
2008-09-03 14:20:00,39.44,39.44,39.33,39.36,84000.0,20.6359,20.6359,20.5783,20.594,84000.0
2008-09-03 14:30:00,39.36,39.45,39.36,39.45,38300.0,20.594,20.6411,20.594,20.6411,38300.0
2008-09-03 14:40:00,39.44,39.44,39.38,39.39,63700.0,20.6359,20.6359,20.6045,20.6097,63700.0
2008-09-03 14:50:00,39.39,39.39,39.32,39.36,59600.0,20.6097,20.6097,20.5731,20.594,59600.0
2008-09-03 15:00:00,39.35,39.4,39.35,39.4,43000.0,20.5888,20.6149,20.5888,20.6149,43000.0
2008-09-03 15:10:00,39.4,39.41,39.35,39.36,64000.0,20.6149,20.6202,20.5888,20.594,64000.0
2008-09-03 15:20:00,39.36,39.42,39.33,39.34,89300.0,20.594,20.6254,20.5783,20.5836,89300.0
2008-09-03 15:30:00,39.34,39.41,39.29,39.4,103000.0,20.5836,20.6202,20.5574,20.6149,103000.0
2008-09-03 15:40:00,39.39,39.41,39.36,39.38,119300.0,20.6097,20.6202,20.594,20.6045,119300.0
2008-09-03 15:50:00,39.38,39.41,39.25,39.26,351300.0,20.6045,20.6202,20.5365,20.5417,351300.0
2008-09-04 09:30:00,39.24,39.24,38.8,38.91,63800.0,20.705,20.705,20.4728,20.5308,63800.0
2008-09-04 09:40:00,38.91,38.92,38.8,38.84,314200.0,20.5308,20.5361,20.4728,20.4939,314200.0
2008-09-04 09:50:00,38.84,38.85,38.59,38.6,88600.0,20.4939,20.4992,20.362,20.3673,88600.0
2008-09-04 10:00:00,38.6,38.65,38.49,38.57,62400.0,20.3673,20.3937,20.3092,20.3514,62400.0
2008-09-04 10:10:00,38.56,38.64,38.52,38.6,49700.0,20.3462,20.3884,20.3251,20.3673,49700.0
2008-09-04 10:20:00,38.61,38.67,38.6,38.67,53100.0,20.3726,20.4042,20.3673,20.4042,53100.0
2008-09-04 10:30:00,38.67,38.67,38.58,38.6,116600.0,20.4042,20.4042,20.3567,20.3673,116600.0
2008-09-04 10:40:00,38.6,38.64,38.59,38.6,76200.0,20.3673,20.3884,20.362,20.3673,76200.0
2008-09-04 10:50:00,38.59,38.68,38.54,38.66,85400.0,20.362,20.4095,20.3356,20.3989,85400.0
2008-09-04 11:00:00,38.66,38.68,38.62,38.66,76800.0,20.3989,20.4095,20.3778,20.3989,76800.0
2008-09-04 11:10:00,38.65,38.7,38.64,38.67,55400.0,20.3937,20.42,20.3884,20.4042,55400.0
2008-09-04 11:20:00,38.67,38.69,38.63,38.65,54700.0,20.4042,20.4148,20.3831,20.3937,54700.0
2008-09-04 11:30:00,38.65,38.71,38.65,38.69,48600.0,20.3937,20.4253,20.3937,20.4148,48600.0
2008-09-04 11:40:00,38.69,38.74,38.67,38.69,75100.0,20.4148,20.4411,20.4042,20.4148,75100.0
2008-09-04 11:50:00,38.69,38.7,38.65,38.65,56200.0,20.4148,20.42,20.3937,20.3937,56200.0
2008-09-04 12:00:00,38.66,38.69,38.65,38.67,59300.0,20.3989,20.4148,20.3937,20.4042,59300.0
2008-09-04 12:10:00,38.67,38.69,38.65,38.65,54500.0,20.4042,20.4148,20.3937,20.3937,54500.0
2008-09-04 12:20:00,38.65,38.67,38.6,38.6,74400.0,20.3937,20.4042,20.3673,20.3673,74400.0
2008-09-04 12:30:00,38.6,38.62,38.59,38.6,28600.0,20.3673,20.3778,20.362,20.3673,28600.0
2008-09-04 12:40:00,38.6,38.6,38.47,38.47,43700.0,20.3673,20.3673,20.2987,20.2987,43700.0
2008-09-04 12:50:00,38.48,38.49,38.41,38.42,38600.0,20.304,20.3092,20.267,20.2723,38600.0
2008-09-04 13:00:00,38.43,38.44,38.39,38.4,50700.0,20.2776,20.2829,20.2565,20.2617,50700.0
2008-09-04 13:10:00,38.4,38.41,38.34,38.37,37400.0,20.2617,20.267,20.2301,20.2459,37400.0
2008-09-04 13:20:00,38.37,38.37,38.26,38.28,71600.0,20.2459,20.2459,20.1879,20.1984,71600.0
2008-09-04 13:30:00,38.28,38.35,38.23,38.34,43400.0,20.1984,20.2354,20.172,20.2301,43400.0
2008-09-04 13:40:00,38.34,38.35,38.32,38.34,37900.0,20.2301,20.2354,20.2195,20.2301,37900.0
2008-09-04 13:50:00,38.34,38.37,38.34,38.37,27800.0,20.2301,20.2459,20.2301,20.2459,27800.0
2008-09-04 14:00:00,38.36,38.39,38.35,38.36,61600.0,20.2406,20.2565,20.2354,20.2406,61600.0
2008-09-04 14:10:00,38.37,38.38,38.33,38.36,78300.0,20.2459,20.2512,20.2248,20.2406,78300.0
2008-09-04 14:20:00,38.37,38.42,38.34,38.39,85500.0,20.2459,20.2723,20.2301,20.2565,85500.0
2008-09-04 14:30:00,38.39,38.41,38.34,38.4,84200.0,20.2565,20.267,20.2301,20.2617,84200.0
2008-09-04 14:40:00,38.39,38.4,38.35,38.37,65400.0,20.2565,20.2617,20.2354,20.2459,65400.0
2008-09-04 14:50:00,38.37,38.38,38.3,38.3,231200.0,20.2459,20.2512,20.209,20.209,231200.0
2008-09-04 15:00:00,38.31,38.64,38.25,38.25,138100.0,20.2143,20.3884,20.1826,20.1826,138100.0
2008-09-04 15:10:00,38.25,38.26,38.17,38.19,123700.0,20.1826,20.1879,20.1404,20.1509,123700.0
2008-09-04 15:20:00,38.19,38.21,38.1,38.19,91100.0,20.1509,20.1615,20.1035,20.1509,91100.0
2008-09-04 15:30:00,38.19,38.26,38.17,38.26,151600.0,20.1509,20.1879,20.1404,20.1879,151600.0
2008-09-04 15:40:00,38.26,38.26,38.15,38.2,217800.0,20.1879,20.1879,20.1298,20.1562,217800.0
2008-09-04 15:50:00,38.19,38.24,38.1,38.14,256400.0,20.1509,20.1773,20.1035,20.1246,256400.0
2008-09-05 09:30:00,38.01,38.25,37.74,37.79,98800.0,20.056,20.1826,19.9135,19.9399,98800.0
2008-09-05 09:40:00,37.76,38.0,37.6,37.65,116700.0,19.9241,20.0507,19.8396,19.866,116700.0
2008-09-05 09:50:00,37.65,37.65,37.42,37.45,155700.0,19.866,19.866,19.7447,19.7605,155700.0
2008-09-05 10:00:00,37.46,37.53,37.34,37.39,153400.0,19.7658,19.8027,19.7024,19.7288,153400.0
2008-09-05 10:10:00,37.37,37.49,37.35,37.41,77000.0,19.7183,19.7816,19.7077,19.7394,77000.0
2008-09-05 10:20:00,37.41,37.42,37.19,37.21,89400.0,19.7394,19.7447,19.6233,19.6338,89400.0
2008-09-05 10:30:00,37.21,37.35,37.21,37.25,70900.0,19.6338,19.7077,19.6338,19.655,70900.0
2008-09-05 10:40:00,37.25,37.38,37.25,37.26,80300.0,19.655,19.7235,19.655,19.6602,80300.0
2008-09-05 10:50:00,37.27,37.31,37.24,37.27,57700.0,19.6655,19.6866,19.6497,19.6655,57700.0
2008-09-05 11:00:00,37.27,37.34,37.24,37.32,78900.0,19.6655,19.7024,19.6497,19.6919,78900.0
2008-09-05 11:10:00,37.33,37.36,37.23,37.28,62900.0,19.6972,19.713,19.6444,19.6708,62900.0
2008-09-05 11:20:00,37.29,37.46,37.29,37.46,110600.0,19.6761,19.7658,19.6761,19.7658,110600.0
2008-09-05 11:30:00,37.45,37.46,37.33,37.38,84400.0,19.7605,19.7658,19.6972,19.7235,84400.0
2008-09-05 11:40:00,37.39,37.43,37.3,37.31,82000.0,19.7288,19.7499,19.6813,19.6866,82000.0
2008-09-05 11:50:00,37.31,37.4,37.29,37.33,161800.0,19.6866,19.7341,19.6761,19.6972,161800.0
2008-09-05 12:00:00,37.34,37.38,37.28,37.3,122600.0,19.7024,19.7235,19.6708,19.6813,122600.0
2008-09-05 12:10:00,37.3,37.3,37.25,37.27,54200.0,19.6813,19.6813,19.655,19.6655,54200.0
2008-09-05 12:20:00,37.27,37.31,37.25,37.29,60600.0,19.6655,19.6866,19.655,19.6761,60600.0
2008-09-05 12:30:00,37.29,37.29,37.24,37.25,86000.0,19.6761,19.6761,19.6497,19.655,86000.0
2008-09-05 12:40:00,37.25,37.26,37.2,37.21,62200.0,19.655,19.6602,19.6286,19.6338,62200.0
2008-09-05 12:50:00,37.21,37.23,37.15,37.15,126400.0,19.6338,19.6444,19.6022,19.6022,126400.0
2008-09-05 13:00:00,37.15,37.15,37.05,37.06,93300.0,19.6022,19.6022,19.5494,19.5547,93300.0
2008-09-05 13:10:00,37.06,37.14,37.01,37.09,91800.0,19.5547,19.5969,19.5283,19.5705,91800.0
2008-09-05 13:20:00,37.09,37.1,37.05,37.08,93600.0,19.5705,19.5758,19.5494,19.5653,93600.0
2008-09-05 13:30:00,37.08,37.15,37.07,37.07,60800.0,19.5653,19.6022,19.56,19.56,60800.0
2008-09-05 13:40:00,37.07,37.12,37.02,37.02,59300.0,19.56,19.5864,19.5336,19.5336,59300.0
2008-09-05 13:50:00,37.02,37.06,37.02,37.05,39800.0,19.5336,19.5547,19.5336,19.5494,39800.0
2008-09-05 14:00:00,37.05,37.12,37.04,37.12,161700.0,19.5494,19.5864,19.5441,19.5864,161700.0
2008-09-05 14:10:00,37.12,37.2,37.1,37.19,67000.0,19.5864,19.6286,19.5758,19.6233,67000.0
2008-09-05 14:20:00,37.19,37.27,37.19,37.22,88000.0,19.6233,19.6655,19.6233,19.6391,88000.0
2008-09-05 14:30:00,37.23,37.24,37.12,37.13,77200.0,19.6444,19.6497,19.5864,19.5916,77200.0
2008-09-05 14:40:00,37.13,37.17,37.11,37.15,68400.0,19.5916,19.6127,19.5811,19.6022,68400.0
2008-09-05 14:50:00,37.15,37.3,37.15,37.26,83800.0,19.6022,19.6813,19.6022,19.6602,83800.0
2008-09-05 15:00:00,37.27,37.28,37.23,37.24,171600.0,19.6655,19.6708,19.6444,19.6497,171600.0
2008-09-05 15:10:00,37.24,37.3,37.19,37.27,114600.0,19.6497,19.6813,19.6233,19.6655,114600.0
2008-09-05 15:20:00,37.28,37.35,37.23,37.34,127500.0,19.6708,19.7077,19.6444,19.7024,127500.0
2008-09-05 15:30:00,37.34,37.43,37.34,37.42,108800.0,19.7024,19.7499,19.7024,19.7447,108800.0
2008-09-05 15:40:00,37.43,37.46,37.4,37.4,138100.0,19.7499,19.7658,19.7341,19.7341,138100.0
2008-09-05 15:50:00,37.4,37.46,37.31,37.33,196400.0,19.7341,19.7658,19.6866,19.6972,196400.0
2008-09-08 09:30:00,37.77,38.09,37.4,37.91,37900.0,19.9293,20.0982,19.7341,20.0032,37900.0
2008-09-08 09:40:00,37.93,38.19,37.81,38.12,67600.0,20.0138,20.1509,19.9504,20.114,67600.0
2008-09-08 09:50:00,38.1,38.13,37.95,37.97,140300.0,20.1035,20.1193,20.0243,20.0349,140300.0
2008-09-08 10:00:00,37.96,38.23,37.96,38.2,111900.0,20.0296,20.172,20.0296,20.1562,111900.0
2008-09-08 10:10:00,38.2,38.26,38.07,38.14,109400.0,20.1562,20.1879,20.0876,20.1246,109400.0
2008-09-08 10:20:00,38.14,38.3,38.1,38.23,77400.0,20.1246,20.209,20.1035,20.172,77400.0
2008-09-08 10:30:00,38.23,38.49,38.23,38.46,193600.0,20.172,20.3092,20.172,20.2934,193600.0
2008-09-08 10:40:00,38.45,38.46,38.32,38.37,110900.0,20.2881,20.2934,20.2195,20.2459,110900.0
2008-09-08 10:50:00,38.38,38.42,38.3,38.4,102700.0,20.2512,20.2723,20.209,20.2617,102700.0
2008-09-08 11:00:00,38.4,38.45,38.19,38.4,153300.0,20.2617,20.2881,20.1509,20.2617,153300.0
2008-09-08 11:10:00,38.4,38.47,38.37,38.4,87400.0,20.2617,20.2987,20.2459,20.2617,87400.0
2008-09-08 11:20:00,38.41,38.49,38.34,38.37,90400.0,20.267,20.3092,20.2301,20.2459,90400.0
2008-09-08 11:30:00,38.4,38.54,38.4,38.47,75900.0,20.2617,20.3356,20.2617,20.2987,75900.0
2008-09-08 11:40:00,38.47,38.53,38.42,38.51,68400.0,20.2987,20.3303,20.2723,20.3198,68400.0
2008-09-08 11:50:00,38.5,38.52,38.4,38.51,83700.0,20.3145,20.3251,20.2617,20.3198,83700.0
2008-09-08 12:00:00,38.52,38.67,38.51,38.59,89800.0,20.3251,20.4042,20.3198,20.362,89800.0
2008-09-08 12:10:00,38.59,38.59,38.4,38.41,82500.0,20.362,20.362,20.2617,20.267,82500.0
2008-09-08 12:20:00,38.41,38.43,38.28,38.28,50700.0,20.267,20.2776,20.1984,20.1984,50700.0
2008-09-08 12:30:00,38.29,38.36,38.23,38.23,77900.0,20.2037,20.2406,20.172,20.172,77900.0
2008-09-08 12:40:00,38.24,38.32,37.99,37.99,89100.0,20.1773,20.2195,20.0454,20.0454,89100.0
2008-09-08 12:50:00,38.0,38.02,37.97,37.99,39200.0,20.0507,20.0612,20.0349,20.0454,39200.0
2008-09-08 13:00:00,38.0,38.02,37.86,37.87,68600.0,20.0507,20.0612,19.9768,19.9821,68600.0
2008-09-08 13:10:00,37.88,37.97,37.82,37.96,34200.0,19.9874,20.0349,19.9557,20.0296,34200.0
2008-09-08 13:20:00,37.95,38.04,37.92,38.02,64100.0,20.0243,20.0718,20.0085,20.0612,64100.0
2008-09-08 13:30:00,38.01,38.05,37.92,37.94,60400.0,20.056,20.0771,20.0085,20.019,60400.0
2008-09-08 13:40:00,37.94,37.95,37.89,37.92,36700.0,20.019,20.0243,19.9926,20.0085,36700.0
2008-09-08 13:50:00,37.92,37.92,37.84,37.86,69100.0,20.0085,20.0085,19.9663,19.9768,69100.0
2008-09-08 14:00:00,37.86,38.04,37.85,38.0,56800.0,19.9768,20.0718,19.9715,20.0507,56800.0
2008-09-08 14:10:00,38.0,38.05,37.97,38.02,59000.0,20.0507,20.0771,20.0349,20.0612,59000.0
2008-09-08 14:20:00,38.01,38.06,38.0,38.06,48000.0,20.056,20.0823,20.0507,20.0823,48000.0
2008-09-08 14:30:00,38.06,38.21,38.06,38.2,70300.0,20.0823,20.1615,20.0823,20.1562,70300.0
2008-09-08 14:40:00,38.2,38.25,38.09,38.12,58200.0,20.1562,20.1826,20.0982,20.114,58200.0
2008-09-08 14:50:00,38.11,38.18,38.05,38.12,53600.0,20.1087,20.1457,20.0771,20.114,53600.0
2008-09-08 15:00:00,38.11,38.13,37.99,37.99,37400.0,20.1087,20.1193,20.0454,20.0454,37400.0
2008-09-08 15:10:00,37.99,38.17,37.97,38.15,41700.0,20.0454,20.1404,20.0349,20.1298,41700.0
2008-09-08 15:20:00,38.15,38.23,38.13,38.2,97500.0,20.1298,20.172,20.1193,20.1562,97500.0
2008-09-08 15:30:00,38.2,38.3,38.2,38.29,66400.0,20.1562,20.209,20.1562,20.2037,66400.0
2008-09-08 15:40:00,38.29,38.33,38.23,38.32,64700.0,20.2037,20.2248,20.172,20.2195,64700.0
2008-09-08 15:50:00,38.31,38.42,38.29,38.42,131900.0,20.2143,20.2723,20.2037,20.2723,131900.0
2008-09-09 09:30:00,38.65,38.83,38.24,38.25,82500.0,20.3937,20.4886,20.1773,20.1826,82500.0
2008-09-09 09:40:00,38.23,38.23,37.87,38.2,104400.0,20.172,20.172,19.9821,20.1562,104400.0
2008-09-09 09:50:00,38.24,38.25,38.03,38.09,102200.0,20.1773,20.1826,20.0665,20.0982,102200.0
2008-09-09 10:00:00,38.11,38.21,38.0,38.12,115600.0,20.1087,20.1615,20.0507,20.114,115600.0
2008-09-09 10:10:00,38.13,38.16,38.02,38.05,96800.0,20.1193,20.1351,20.0612,20.0771,96800.0
2008-09-09 10:20:00,38.05,38.09,37.9,37.97,90800.0,20.0771,20.0982,19.9979,20.0349,90800.0
2008-09-09 10:30:00,37.97,38.05,37.92,37.98,125300.0,20.0349,20.0771,20.0085,20.0401,125300.0
2008-09-09 10:40:00,37.99,38.01,37.79,37.89,156000.0,20.0454,20.056,19.9399,19.9926,156000.0
2008-09-09 10:50:00,37.89,37.96,37.87,37.95,154400.0,19.9926,20.0296,19.9821,20.0243,154400.0
2008-09-09 11:00:00,37.94,37.98,37.85,37.85,113700.0,20.019,20.0401,19.9715,19.9715,113700.0
2008-09-09 11:10:00,37.85,37.86,37.7,37.8,72800.0,19.9715,19.9768,19.8924,19.9452,72800.0
2008-09-09 11:20:00,37.79,37.88,37.71,37.71,82900.0,19.9399,19.9874,19.8977,19.8977,82900.0
2008-09-09 11:30:00,37.71,37.71,37.54,37.54,82200.0,19.8977,19.8977,19.808,19.808,82200.0
2008-09-09 11:40:00,37.55,37.61,37.4,37.59,122800.0,19.8132,19.8449,19.7341,19.8344,122800.0
2008-09-09 11:50:00,37.59,37.6,37.38,37.38,72700.0,19.8344,19.8396,19.7235,19.7235,72700.0
2008-09-09 12:00:00,37.38,37.4,37.31,37.31,66900.0,19.7235,19.7341,19.6866,19.6866,66900.0
2008-09-09 12:10:00,37.31,37.4,37.31,37.34,67800.0,19.6866,19.7341,19.6866,19.7024,67800.0
2008-09-09 12:20:00,37.34,37.49,37.33,37.48,75100.0,19.7024,19.7816,19.6972,19.7763,75100.0
2008-09-09 12:30:00,37.49,37.54,37.48,37.52,63800.0,19.7816,19.808,19.7763,19.7974,63800.0
2008-09-09 12:40:00,37.52,37.59,37.49,37.57,70000.0,19.7974,19.8344,19.7816,19.8238,70000.0
2008-09-09 12:50:00,37.58,37.58,37.54,37.55,58700.0,19.8291,19.8291,19.808,19.8132,58700.0
2008-09-09 13:00:00,37.55,37.55,37.47,37.5,78400.0,19.8132,19.8132,19.771,19.7869,78400.0
2008-09-09 13:10:00,37.5,37.51,37.38,37.44,68900.0,19.7869,19.7921,19.7235,19.7552,68900.0
2008-09-09 13:20:00,37.44,37.44,37.26,37.26,81400.0,19.7552,19.7552,19.6602,19.6602,81400.0
2008-09-09 13:30:00,37.28,37.31,37.22,37.26,179500.0,19.6708,19.6866,19.6391,19.6602,179500.0
2008-09-09 13:40:00,37.26,37.27,37.1,37.12,88600.0,19.6602,19.6655,19.5758,19.5864,88600.0
2008-09-09 13:50:00,37.13,37.14,37.05,37.06,58600.0,19.5916,19.5969,19.5494,19.5547,58600.0
2008-09-09 14:00:00,37.06,37.11,37.0,37.01,114900.0,19.5547,19.5811,19.523,19.5283,114900.0
2008-09-09 14:10:00,37.01,37.01,36.82,36.83,122400.0,19.5283,19.5283,19.4281,19.4333,122400.0
2008-09-09 14:20:00,36.84,36.84,36.7,36.7,115100.0,19.4386,19.4386,19.3647,19.3647,115100.0
2008-09-09 14:30:00,36.71,36.74,36.59,36.68,109600.0,19.37,19.3858,19.3067,19.3542,109600.0
2008-09-09 14:40:00,36.69,36.8,36.66,36.79,119500.0,19.3595,19.4175,19.3436,19.4122,119500.0
2008-09-09 14:50:00,36.79,36.85,36.65,36.67,132300.0,19.4122,19.4439,19.3384,19.3489,132300.0
2008-09-09 15:00:00,36.66,36.67,36.56,36.67,90400.0,19.3436,19.3489,19.2909,19.3489,90400.0
2008-09-09 15:10:00,36.67,36.67,36.57,36.58,108500.0,19.3489,19.3489,19.2961,19.3014,108500.0
2008-09-09 15:20:00,36.58,36.71,36.55,36.56,113300.0,19.3014,19.37,19.2856,19.2909,113300.0
2008-09-09 15:30:00,36.57,36.58,36.53,36.56,130000.0,19.2961,19.3014,19.275,19.2909,130000.0
2008-09-09 15:40:00,36.56,36.57,36.2,36.22,214200.0,19.2909,19.2961,19.1009,19.1115,214200.0
2008-09-09 15:50:00,36.21,36.32,36.16,36.2,293900.0,19.1062,19.1642,19.0798,19.1009,293900.0
2008-09-10 09:30:00,36.56,37.64,36.26,36.29,141900.0,19.2909,19.8607,19.1326,19.1484,141900.0
2008-09-10 09:40:00,36.31,36.6,36.16,36.52,100500.0,19.159,19.312,19.0798,19.2698,100500.0
2008-09-10 09:50:00,36.52,36.76,36.49,36.65,114200.0,19.2698,19.3964,19.2539,19.3384,114200.0
2008-09-10 10:00:00,36.63,36.65,36.47,36.59,83800.0,19.3278,19.3384,19.2434,19.3067,83800.0
2008-09-10 10:10:00,36.57,36.6,36.53,36.56,85600.0,19.2961,19.312,19.275,19.2909,85600.0
2008-09-10 10:20:00,36.56,36.58,36.47,36.5,82100.0,19.2909,19.3014,19.2434,19.2592,82100.0
2008-09-10 10:30:00,36.51,36.67,36.47,36.54,102500.0,19.2645,19.3489,19.2434,19.2803,102500.0
2008-09-10 10:40:00,36.54,36.57,36.45,36.48,61200.0,19.2803,19.2961,19.2328,19.2487,61200.0
2008-09-10 10:50:00,36.47,36.53,36.45,36.5,130300.0,19.2434,19.275,19.2328,19.2592,130300.0
2008-09-10 11:00:00,36.5,36.56,36.47,36.48,80300.0,19.2592,19.2909,19.2434,19.2487,80300.0
2008-09-10 11:10:00,36.48,36.5,36.4,36.41,36000.0,19.2487,19.2592,19.2064,19.2117,36000.0
2008-09-10 11:20:00,36.41,36.44,36.34,36.42,37500.0,19.2117,19.2276,19.1748,19.217,37500.0
2008-09-10 11:30:00,36.42,36.56,36.41,36.5,94900.0,19.217,19.2909,19.2117,19.2592,94900.0
2008-09-10 11:40:00,36.5,36.57,36.48,36.54,124000.0,19.2592,19.2961,19.2487,19.2803,124000.0
2008-09-10 11:50:00,36.54,36.62,36.51,36.54,55500.0,19.2803,19.3225,19.2645,19.2803,55500.0
2008-09-10 12:00:00,36.54,36.63,36.5,36.51,52300.0,19.2803,19.3278,19.2592,19.2645,52300.0
2008-09-10 12:10:00,36.5,36.52,36.41,36.46,38900.0,19.2592,19.2698,19.2117,19.2381,38900.0
2008-09-10 12:20:00,36.46,36.55,36.4,36.55,117100.0,19.2381,19.2856,19.2064,19.2856,117100.0
2008-09-10 12:30:00,36.54,36.6,36.47,36.52,70200.0,19.2803,19.312,19.2434,19.2698,70200.0
2008-09-10 12:40:00,36.52,36.54,36.45,36.45,19300.0,19.2698,19.2803,19.2328,19.2328,19300.0
2008-09-10 12:50:00,36.46,36.48,36.4,36.43,38800.0,19.2381,19.2487,19.2064,19.2223,38800.0
2008-09-10 13:00:00,36.44,36.45,36.41,36.43,31200.0,19.2276,19.2328,19.2117,19.2223,31200.0
2008-09-10 13:10:00,36.43,36.45,36.42,36.44,20900.0,19.2223,19.2328,19.217,19.2276,20900.0
2008-09-10 13:20:00,36.44,36.46,36.4,36.43,65500.0,19.2276,19.2381,19.2064,19.2223,65500.0
2008-09-10 13:30:00,36.43,36.49,36.37,36.44,54000.0,19.2223,19.2539,19.1906,19.2276,54000.0
2008-09-10 13:40:00,36.44,36.53,36.44,36.49,30000.0,19.2276,19.275,19.2276,19.2539,30000.0
2008-09-10 13:50:00,36.5,36.6,36.49,36.54,44400.0,19.2592,19.312,19.2539,19.2803,44400.0
2008-09-10 14:00:00,36.55,36.6,36.53,36.58,50600.0,19.2856,19.312,19.275,19.3014,50600.0
2008-09-10 14:10:00,36.57,36.66,36.56,36.6,101100.0,19.2961,19.3436,19.2909,19.312,101100.0
2008-09-10 14:20:00,36.6,36.68,36.58,36.62,35800.0,19.312,19.3542,19.3014,19.3225,35800.0
2008-09-10 14:30:00,36.61,36.78,36.6,36.77,51000.0,19.3173,19.407,19.312,19.4017,51000.0
2008-09-10 14:40:00,36.78,36.87,36.75,36.87,62100.0,19.407,19.4544,19.3911,19.4544,62100.0
2008-09-10 14:50:00,36.87,36.87,36.75,36.78,67400.0,19.4544,19.4544,19.3911,19.407,67400.0
2008-09-10 15:00:00,36.78,36.81,36.72,36.78,48800.0,19.407,19.4228,19.3753,19.407,48800.0
2008-09-10 15:10:00,36.77,36.93,36.73,36.87,54900.0,19.4017,19.4861,19.3806,19.4544,54900.0
2008-09-10 15:20:00,36.87,36.88,36.76,36.83,65600.0,19.4544,19.4597,19.3964,19.4333,65600.0
2008-09-10 15:30:00,36.82,36.84,36.7,36.71,79200.0,19.4281,19.4386,19.3647,19.37,79200.0
2008-09-10 15:40:00,36.71,36.71,36.6,36.63,190000.0,19.37,19.37,19.312,19.3278,190000.0
2008-09-10 15:50:00,36.63,36.65,36.5,36.63,174000.0,19.3278,19.3384,19.2592,19.3278,174000.0
2008-09-11 09:30:00,36.46,36.79,35.88,35.89,101700.0,19.2381,19.4122,18.9321,18.9373,101700.0
2008-09-11 09:40:00,35.92,35.96,35.69,35.79,64600.0,18.9532,18.9743,18.8318,18.8846,64600.0
2008-09-11 09:50:00,35.79,35.95,35.69,35.71,60400.0,18.8846,18.969,18.8318,18.8424,60400.0
2008-09-11 10:00:00,35.72,35.95,35.71,35.95,64000.0,18.8476,18.969,18.8424,18.969,64000.0
2008-09-11 10:10:00,35.95,36.0,35.85,35.95,81100.0,18.969,18.9954,18.9162,18.969,81100.0
2008-09-11 10:20:00,35.95,35.99,35.9,35.91,39400.0,18.969,18.9901,18.9426,18.9479,39400.0
2008-09-11 10:30:00,35.91,36.0,35.88,35.92,70700.0,18.9479,18.9954,18.9321,18.9532,70700.0
2008-09-11 10:40:00,35.92,36.07,35.9,36.07,51600.0,18.9532,19.0323,18.9426,19.0323,51600.0
2008-09-11 10:50:00,36.08,36.21,35.97,36.07,75100.0,19.0376,19.1062,18.9796,19.0323,75100.0
2008-09-11 11:00:00,36.07,36.3,36.07,36.21,57900.0,19.0323,19.1537,19.0323,19.1062,57900.0
2008-09-11 11:10:00,36.2,36.33,36.2,36.25,41000.0,19.1009,19.1695,19.1009,19.1273,41000.0
2008-09-11 11:20:00,36.25,36.3,36.21,36.22,47200.0,19.1273,19.1537,19.1062,19.1115,47200.0
2008-09-11 11:30:00,36.22,36.37,36.21,36.29,63000.0,19.1115,19.1906,19.1062,19.1484,63000.0
2008-09-11 11:40:00,36.28,36.34,36.22,36.27,53600.0,19.1431,19.1748,19.1115,19.1379,53600.0
2008-09-11 11:50:00,36.28,36.46,36.24,36.46,73400.0,19.1431,19.2381,19.122,19.2381,73400.0
2008-09-11 12:00:00,36.46,36.57,36.44,36.44,53800.0,19.2381,19.2961,19.2276,19.2276,53800.0
2008-09-11 12:10:00,36.43,36.59,36.38,36.58,45000.0,19.2223,19.3067,19.1959,19.3014,45000.0
2008-09-11 12:20:00,36.58,36.62,36.51,36.6,45900.0,19.3014,19.3225,19.2645,19.312,45900.0
2008-09-11 12:30:00,36.59,36.7,36.46,36.58,105100.0,19.3067,19.3647,19.2381,19.3014,105100.0
2008-09-11 12:40:00,36.58,36.6,36.49,36.57,44400.0,19.3014,19.312,19.2539,19.2961,44400.0
2008-09-11 12:50:00,36.59,36.62,36.48,36.48,44300.0,19.3067,19.3225,19.2487,19.2487,44300.0
2008-09-11 13:00:00,36.48,36.5,36.36,36.45,37800.0,19.2487,19.2592,19.1853,19.2328,37800.0
2008-09-11 13:10:00,36.45,36.47,36.36,36.44,60800.0,19.2328,19.2434,19.1853,19.2276,60800.0
2008-09-11 13:20:00,36.44,36.48,36.35,36.47,48800.0,19.2276,19.2487,19.1801,19.2434,48800.0
2008-09-11 13:30:00,36.47,36.56,36.44,36.55,46400.0,19.2434,19.2909,19.2276,19.2856,46400.0
2008-09-11 13:40:00,36.54,36.55,36.42,36.46,37100.0,19.2803,19.2856,19.217,19.2381,37100.0
2008-09-11 13:50:00,36.45,36.58,36.45,36.54,44300.0,19.2328,19.3014,19.2328,19.2803,44300.0
2008-09-11 14:00:00,36.54,36.73,36.49,36.72,70300.0,19.2803,19.3806,19.2539,19.3753,70300.0
2008-09-11 14:10:00,36.72,36.84,36.7,36.8,36200.0,19.3753,19.4386,19.3647,19.4175,36200.0
2008-09-11 14:20:00,36.81,36.92,36.81,36.87,41100.0,19.4228,19.4808,19.4228,19.4544,41100.0
2008-09-11 14:30:00,36.87,36.88,36.77,36.77,38600.0,19.4544,19.4597,19.4017,19.4017,38600.0
2008-09-11 14:40:00,36.78,36.88,36.74,36.86,56100.0,19.407,19.4597,19.3858,19.4492,56100.0
2008-09-11 14:50:00,36.86,36.88,36.73,36.74,42700.0,19.4492,19.4597,19.3806,19.3858,42700.0
2008-09-11 15:00:00,36.74,36.92,36.73,36.89,65100.0,19.3858,19.4808,19.3806,19.465,65100.0
2008-09-11 15:10:00,36.89,36.9,36.77,36.77,74300.0,19.465,19.4703,19.4017,19.4017,74300.0
2008-09-11 15:20:00,36.77,36.87,36.72,36.75,112600.0,19.4017,19.4544,19.3753,19.3911,112600.0
2008-09-11 15:30:00,36.75,36.87,36.65,36.81,79700.0,19.3911,19.4544,19.3384,19.4228,79700.0
2008-09-11 15:40:00,36.81,36.92,36.7,36.91,119600.0,19.4228,19.4808,19.3647,19.4755,119600.0
2008-09-11 15:50:00,36.91,37.05,36.81,36.97,201400.0,19.4755,19.5494,19.4228,19.5072,201400.0
2008-09-12 09:30:00,36.69,37.01,36.61,36.91,51500.0,19.3595,19.5283,19.3173,19.4755,51500.0
2008-09-12 09:40:00,36.92,37.24,36.86,36.94,55700.0,19.4808,19.6497,19.4492,19.4914,55700.0
2008-09-12 09:50:00,36.94,37.37,36.9,37.2,71200.0,19.4914,19.7183,19.4703,19.6286,71200.0
2008-09-12 10:00:00,37.2,37.49,37.09,37.3,77900.0,19.6286,19.7816,19.5705,19.6813,77900.0
2008-09-12 10:10:00,37.29,37.37,37.19,37.35,71500.0,19.6761,19.7183,19.6233,19.7077,71500.0
2008-09-12 10:20:00,37.34,37.49,37.23,37.47,69000.0,19.7024,19.7816,19.6444,19.771,69000.0
2008-09-12 10:30:00,37.48,37.48,37.41,37.46,43400.0,19.7763,19.7763,19.7394,19.7658,43400.0
2008-09-12 10:40:00,37.45,37.61,37.38,37.57,56300.0,19.7605,19.8449,19.7235,19.8238,56300.0
2008-09-12 10:50:00,37.56,37.59,37.44,37.53,47000.0,19.8185,19.8344,19.7552,19.8027,47000.0
2008-09-12 11:00:00,37.53,37.61,37.41,37.44,50100.0,19.8027,19.8449,19.7394,19.7552,50100.0
2008-09-12 11:10:00,37.45,37.53,37.4,37.49,35400.0,19.7605,19.8027,19.7341,19.7816,35400.0
2008-09-12 11:20:00,37.48,37.56,37.43,37.52,30200.0,19.7763,19.8185,19.7499,19.7974,30200.0
2008-09-12 11:30:00,37.5,37.5,37.38,37.47,29600.0,19.7869,19.7869,19.7235,19.771,29600.0
2008-09-12 11:40:00,37.47,37.5,37.37,37.43,47400.0,19.771,19.7869,19.7183,19.7499,47400.0
2008-09-12 11:50:00,37.43,37.54,37.43,37.48,45500.0,19.7499,19.808,19.7499,19.7763,45500.0
2008-09-12 12:00:00,37.48,37.54,37.29,37.31,45400.0,19.7763,19.808,19.6761,19.6866,45400.0
2008-09-12 12:10:00,37.31,37.42,37.3,37.42,27600.0,19.6866,19.7447,19.6813,19.7447,27600.0
2008-09-12 12:20:00,37.42,37.49,37.39,37.45,32800.0,19.7447,19.7816,19.7288,19.7605,32800.0
2008-09-12 12:30:00,37.44,37.52,37.38,37.49,36900.0,19.7552,19.7974,19.7235,19.7816,36900.0
2008-09-12 12:40:00,37.5,37.55,37.4,37.42,27000.0,19.7869,19.8132,19.7341,19.7447,27000.0
2008-09-12 12:50:00,37.42,37.42,37.35,37.4,23500.0,19.7447,19.7447,19.7077,19.7341,23500.0
2008-09-12 13:00:00,37.39,37.42,37.37,37.41,27900.0,19.7288,19.7447,19.7183,19.7394,27900.0
2008-09-12 13:10:00,37.42,37.52,37.37,37.5,54500.0,19.7447,19.7974,19.7183,19.7869,54500.0
2008-09-12 13:20:00,37.5,37.52,37.44,37.49,58500.0,19.7869,19.7974,19.7552,19.7816,58500.0
2008-09-12 13:30:00,37.49,37.51,37.46,37.48,35200.0,19.7816,19.7921,19.7658,19.7763,35200.0
2008-09-12 13:40:00,37.48,37.49,37.41,37.47,107500.0,19.7763,19.7816,19.7394,19.771,107500.0
2008-09-12 13:50:00,37.47,37.55,37.45,37.55,51600.0,19.771,19.8132,19.7605,19.8132,51600.0
2008-09-12 14:00:00,37.55,37.55,37.42,37.48,47400.0,19.8132,19.8132,19.7447,19.7763,47400.0
2008-09-12 14:10:00,37.49,37.52,37.43,37.45,28100.0,19.7816,19.7974,19.7499,19.7605,28100.0
2008-09-12 14:20:00,37.46,37.51,37.38,37.4,33600.0,19.7658,19.7921,19.7235,19.7341,33600.0
2008-09-12 14:30:00,37.39,37.46,37.34,37.46,34800.0,19.7288,19.7658,19.7024,19.7658,34800.0
2008-09-12 14:40:00,37.46,37.64,37.46,37.6,59100.0,19.7658,19.8607,19.7658,19.8396,59100.0
2008-09-12 14:50:00,37.6,37.68,37.55,37.65,45200.0,19.8396,19.8818,19.8132,19.866,45200.0
2008-09-12 15:00:00,37.65,37.66,37.52,37.57,40700.0,19.866,19.8713,19.7974,19.8238,40700.0
2008-09-12 15:10:00,37.57,37.73,37.54,37.6,123300.0,19.8238,19.9082,19.808,19.8396,123300.0
2008-09-12 15:20:00,37.59,37.62,37.37,37.52,154600.0,19.8344,19.8502,19.7183,19.7974,154600.0
2008-09-12 15:30:00,37.52,37.57,37.46,37.47,83300.0,19.7974,19.8238,19.7658,19.771,83300.0
2008-09-12 15:40:00,37.47,37.54,37.46,37.47,81200.0,19.771,19.808,19.7658,19.771,81200.0
2008-09-12 15:50:00,37.47,37.56,37.46,37.56,132500.0,19.771,19.8185,19.7658,19.8185,132500.0
2008-09-15 09:30:00,36.56,37.0,36.56,36.64,7900.0,19.2909,19.523,19.2909,19.3331,7900.0
2008-09-15 09:40:00,36.65,36.93,36.5,36.54,118000.0,19.3384,19.4861,19.2592,19.2803,118000.0
2008-09-15 09:50:00,36.53,36.67,36.42,36.6,107400.0,19.275,19.3489,19.217,19.312,107400.0
2008-09-15 10:00:00,36.61,36.88,36.58,36.88,66900.0,19.3173,19.4597,19.3014,19.4597,66900.0
2008-09-15 10:10:00,36.87,37.1,36.76,37.0,86700.0,19.4544,19.5758,19.3964,19.523,86700.0
2008-09-15 10:20:00,37.0,37.02,36.89,36.92,68100.0,19.523,19.5336,19.465,19.4808,68100.0
2008-09-15 10:30:00,36.95,37.06,36.8,36.93,77500.0,19.4967,19.5547,19.4175,19.4861,77500.0
2008-09-15 10:40:00,36.95,37.26,36.95,37.23,64100.0,19.4967,19.6602,19.4967,19.6444,64100.0
2008-09-15 10:50:00,37.22,37.45,37.18,37.2,55800.0,19.6391,19.7605,19.618,19.6286,55800.0
2008-09-15 11:00:00,37.21,37.24,36.84,36.87,40000.0,19.6338,19.6497,19.4386,19.4544,40000.0
2008-09-15 11:10:00,36.86,36.92,36.79,36.9,44700.0,19.4492,19.4808,19.4122,19.4703,44700.0
2008-09-15 11:20:00,36.89,37.03,36.69,36.72,24200.0,19.465,19.5389,19.3595,19.3753,24200.0
2008-09-15 11:30:00,36.72,36.84,36.71,36.79,23700.0,19.3753,19.4386,19.37,19.4122,23700.0
2008-09-15 11:40:00,36.8,36.93,36.77,36.9,44800.0,19.4175,19.4861,19.4017,19.4703,44800.0
2008-09-15 11:50:00,36.88,36.94,36.82,36.87,32800.0,19.4597,19.4914,19.4281,19.4544,32800.0
2008-09-15 12:00:00,36.88,37.02,36.86,36.93,30700.0,19.4597,19.5336,19.4492,19.4861,30700.0
2008-09-15 12:10:00,36.94,37.13,36.94,37.07,34900.0,19.4914,19.5916,19.4914,19.56,34900.0
2008-09-15 12:20:00,37.07,37.24,37.04,37.09,21100.0,19.56,19.6497,19.5441,19.5705,21100.0
2008-09-15 12:30:00,37.09,37.15,36.98,36.99,33700.0,19.5705,19.6022,19.5125,19.5178,33700.0
2008-09-15 12:40:00,36.98,37.05,36.86,36.86,131700.0,19.5125,19.5494,19.4492,19.4492,131700.0
2008-09-15 12:50:00,36.86,37.01,36.83,36.93,79500.0,19.4492,19.5283,19.4333,19.4861,79500.0
2008-09-15 13:00:00,36.95,37.06,36.92,36.94,62400.0,19.4967,19.5547,19.4808,19.4914,62400.0
2008-09-15 13:10:00,36.94,37.0,36.83,36.91,142400.0,19.4914,19.523,19.4333,19.4755,142400.0
2008-09-15 13:20:00,36.88,36.91,36.81,36.85,61000.0,19.4597,19.4755,19.4228,19.4439,61000.0
2008-09-15 13:30:00,36.85,36.93,36.83,36.89,19400.0,19.4439,19.4861,19.4333,19.465,19400.0
2008-09-15 13:40:00,36.88,37.04,36.83,36.97,57800.0,19.4597,19.5441,19.4333,19.5072,57800.0
2008-09-15 13:50:00,36.97,36.97,36.82,36.94,34600.0,19.5072,19.5072,19.4281,19.4914,34600.0
2008-09-15 14:00:00,36.94,37.08,36.92,37.0,54400.0,19.4914,19.5653,19.4808,19.523,54400.0
2008-09-15 14:10:00,36.97,37.1,36.94,37.0,65600.0,19.5072,19.5758,19.4914,19.523,65600.0
2008-09-15 14:20:00,37.02,37.09,36.97,36.97,63800.0,19.5336,19.5705,19.5072,19.5072,63800.0
2008-09-15 14:30:00,36.97,37.06,36.93,36.93,83900.0,19.5072,19.5547,19.4861,19.4861,83900.0
2008-09-15 14:40:00,36.95,36.98,36.69,36.77,90600.0,19.4967,19.5125,19.3595,19.4017,90600.0
2008-09-15 14:50:00,36.76,36.83,36.63,36.64,65800.0,19.3964,19.4333,19.3278,19.3331,65800.0
2008-09-15 15:00:00,36.63,36.65,36.43,36.49,72600.0,19.3278,19.3384,19.2223,19.2539,72600.0
2008-09-15 15:10:00,36.49,36.66,36.44,36.54,69100.0,19.2539,19.3436,19.2276,19.2803,69100.0
2008-09-15 15:20:00,36.56,36.62,36.44,36.56,85900.0,19.2909,19.3225,19.2276,19.2909,85900.0
2008-09-15 15:30:00,36.54,36.63,36.48,36.55,160000.0,19.2803,19.3278,19.2487,19.2856,160000.0
2008-09-15 15:40:00,36.55,36.55,36.25,36.26,191500.0,19.2856,19.2856,19.1273,19.1326,191500.0
2008-09-15 15:50:00,36.26,36.36,36.12,36.3,208200.0,19.1326,19.1853,19.0587,19.1537,208200.0
2008-09-16 09:30:00,35.96,36.13,34.86,35.05,219700.0,18.9743,19.064,18.3939,18.4941,219700.0
2008-09-16 09:40:00,35.05,35.35,34.34,34.35,258100.0,18.4941,18.6524,18.1195,18.1248,258100.0
2008-09-16 09:50:00,34.33,34.62,33.7,33.97,305400.0,18.1142,18.2672,17.7818,17.9243,305400.0
2008-09-16 10:00:00,33.97,34.3,33.93,34.22,120000.0,17.9243,18.0984,17.9032,18.0562,120000.0
2008-09-16 10:10:00,34.19,34.49,34.16,34.44,108200.0,18.0403,18.1986,18.0245,18.1723,108200.0
2008-09-16 10:20:00,34.42,34.86,34.4,34.85,99000.0,18.1617,18.3939,18.1511,18.3886,99000.0
2008-09-16 10:30:00,34.85,34.98,34.71,34.77,77800.0,18.3886,18.4572,18.3147,18.3464,77800.0
2008-09-16 10:40:00,34.78,34.9,34.74,34.9,66300.0,18.3517,18.415,18.3305,18.415,66300.0
2008-09-16 10:50:00,34.89,35.3,34.81,34.97,125300.0,18.4097,18.626,18.3675,18.4519,125300.0
2008-09-16 11:00:00,34.95,35.17,34.69,34.73,109200.0,18.4414,18.5574,18.3042,18.3253,109200.0
2008-09-16 11:10:00,34.73,34.85,34.61,34.7,77700.0,18.3253,18.3886,18.262,18.3094,77700.0
2008-09-16 11:20:00,34.69,34.85,34.61,34.76,119700.0,18.3042,18.3886,18.262,18.3411,119700.0
2008-09-16 11:30:00,34.75,34.82,34.7,34.79,26600.0,18.3358,18.3728,18.3094,18.3569,26600.0
2008-09-16 11:40:00,34.79,34.92,34.76,34.9,26800.0,18.3569,18.4255,18.3411,18.415,26800.0
2008-09-16 11:50:00,34.93,35.13,34.9,35.1,34600.0,18.4308,18.5363,18.415,18.5205,34600.0
2008-09-16 12:00:00,35.1,35.27,34.84,34.93,81500.0,18.5205,18.6102,18.3833,18.4308,81500.0
2008-09-16 12:10:00,34.93,35.25,34.93,35.23,40400.0,18.4308,18.5997,18.4308,18.5891,40400.0
2008-09-16 12:20:00,35.21,35.25,35.06,35.14,62700.0,18.5785,18.5997,18.4994,18.5416,62700.0
2008-09-16 12:30:00,35.13,35.15,34.95,35.03,38300.0,18.5363,18.5469,18.4414,18.4836,38300.0
2008-09-16 12:40:00,35.03,35.03,34.95,35.01,37700.0,18.4836,18.4836,18.4414,18.473,37700.0
2008-09-16 12:50:00,35.01,35.07,34.98,35.04,28800.0,18.473,18.5047,18.4572,18.4888,28800.0
2008-09-16 13:00:00,35.06,35.14,34.92,35.14,77100.0,18.4994,18.5416,18.4255,18.5416,77100.0
2008-09-16 13:10:00,35.14,35.24,35.13,35.19,45900.0,18.5416,18.5944,18.5363,18.568,45900.0
2008-09-16 13:20:00,35.2,35.25,35.1,35.1,54000.0,18.5733,18.5997,18.5205,18.5205,54000.0
2008-09-16 13:30:00,35.12,35.12,34.97,34.97,61000.0,18.5311,18.5311,18.4519,18.4519,61000.0
2008-09-16 13:40:00,34.96,34.98,34.59,34.62,138800.0,18.4466,18.4572,18.2514,18.2672,138800.0
2008-09-16 13:50:00,34.63,34.66,34.29,34.33,251800.0,18.2725,18.2883,18.0931,18.1142,251800.0
2008-09-16 14:00:00,34.32,34.76,34.3,34.76,79500.0,18.1089,18.3411,18.0984,18.3411,79500.0
2008-09-16 14:10:00,34.76,35.4,34.29,34.74,145600.0,18.3411,18.6788,18.0931,18.3305,145600.0
2008-09-16 14:20:00,34.72,35.05,34.5,34.93,174200.0,18.32,18.4941,18.2039,18.4308,174200.0
2008-09-16 14:30:00,34.91,35.78,34.8,35.77,275500.0,18.4203,18.8793,18.3622,18.874,275500.0
2008-09-16 14:40:00,35.77,36.0,35.42,36.0,261200.0,18.874,18.9954,18.6894,18.9954,261200.0
2008-09-16 14:50:00,36.01,36.09,35.61,35.63,193600.0,19.0007,19.0429,18.7896,18.8002,193600.0
2008-09-16 15:00:00,35.64,35.86,35.5,35.86,75900.0,18.8054,18.9215,18.7316,18.9215,75900.0
2008-09-16 15:10:00,35.84,36.41,35.84,36.2,94500.0,18.911,19.2117,18.911,19.1009,94500.0
2008-09-16 15:20:00,36.2,36.26,35.68,35.85,103200.0,19.1009,19.1326,18.8265,18.9162,103200.0
2008-09-16 15:30:00,35.84,36.06,35.83,35.98,96300.0,18.911,19.027,18.9057,18.9848,96300.0
2008-09-16 15:40:00,36.0,36.12,35.87,36.12,183000.0,18.9954,19.0587,18.9268,19.0587,183000.0
2008-09-16 15:50:00,36.12,36.22,35.94,36.05,239100.0,19.0587,19.1115,18.9637,19.0218,239100.0
2008-09-17 09:30:00,35.53,35.53,35.17,35.25,68500.0,18.7474,18.7474,18.5574,18.5997,68500.0
2008-09-17 09:40:00,35.23,35.68,35.2,35.34,114400.0,18.5891,18.8265,18.5733,18.6471,114400.0
2008-09-17 09:50:00,35.36,35.36,35.19,35.28,95100.0,18.6577,18.6577,18.568,18.6155,95100.0
2008-09-17 10:00:00,35.28,35.42,35.2,35.29,140600.0,18.6155,18.6894,18.5733,18.6208,140600.0
2008-09-17 10:10:00,35.29,35.5,35.29,35.35,70600.0,18.6208,18.7316,18.6208,18.6524,70600.0
2008-09-17 10:20:00,35.34,35.38,35.17,35.21,133400.0,18.6471,18.6682,18.5574,18.5785,133400.0
2008-09-17 10:30:00,35.23,35.33,35.13,35.16,198700.0,18.5891,18.6419,18.5363,18.5522,198700.0
2008-09-17 10:40:00,35.14,35.19,35.09,35.14,136100.0,18.5416,18.568,18.5152,18.5416,136100.0
2008-09-17 10:50:00,35.13,35.16,34.93,34.93,264700.0,18.5363,18.5522,18.4308,18.4308,264700.0
2008-09-17 11:00:00,34.91,34.93,34.57,34.79,151200.0,18.4203,18.4308,18.2408,18.3569,151200.0
2008-09-17 11:10:00,34.78,34.87,34.71,34.85,72800.0,18.3517,18.3991,18.3147,18.3886,72800.0
2008-09-17 11:20:00,34.86,34.99,34.53,34.62,117800.0,18.3939,18.4625,18.2197,18.2672,117800.0
2008-09-17 11:30:00,34.6,34.88,34.47,34.72,168100.0,18.2567,18.4044,18.1881,18.32,168100.0
2008-09-17 11:40:00,34.71,34.82,34.62,34.65,119200.0,18.3147,18.3728,18.2672,18.2831,119200.0
2008-09-17 11:50:00,34.65,34.76,34.64,34.74,60900.0,18.2831,18.3411,18.2778,18.3305,60900.0
2008-09-17 12:00:00,34.73,34.74,34.42,34.66,86800.0,18.3253,18.3305,18.1617,18.2883,86800.0
2008-09-17 12:10:00,34.65,34.65,34.54,34.6,57300.0,18.2831,18.2831,18.225,18.2567,57300.0
2008-09-17 12:20:00,34.61,34.62,34.33,34.34,125400.0,18.262,18.2672,18.1142,18.1195,125400.0
2008-09-17 12:30:00,34.33,34.5,34.31,34.37,118900.0,18.1142,18.2039,18.1037,18.1353,118900.0
2008-09-17 12:40:00,34.38,34.66,34.38,34.49,114200.0,18.1406,18.2883,18.1406,18.1986,114200.0
2008-09-17 12:50:00,34.5,34.5,34.29,34.41,104000.0,18.2039,18.2039,18.0931,18.1564,104000.0
2008-09-17 13:00:00,34.42,34.59,34.39,34.41,82900.0,18.1617,18.2514,18.1459,18.1564,82900.0
2008-09-17 13:10:00,34.42,34.45,34.31,34.37,103200.0,18.1617,18.1775,18.1037,18.1353,103200.0
2008-09-17 13:20:00,34.37,34.5,34.34,34.37,97900.0,18.1353,18.2039,18.1195,18.1353,97900.0
2008-09-17 13:30:00,34.36,34.43,34.24,34.32,107600.0,18.13,18.167,18.0667,18.1089,107600.0
2008-09-17 13:40:00,34.32,34.39,34.21,34.25,124500.0,18.1089,18.1459,18.0509,18.072,124500.0
2008-09-17 13:50:00,34.26,34.39,34.23,34.25,99100.0,18.0773,18.1459,18.0614,18.072,99100.0
2008-09-17 14:00:00,34.26,34.51,34.23,34.49,71600.0,18.0773,18.2092,18.0614,18.1986,71600.0
2008-09-17 14:10:00,34.49,34.5,34.28,34.4,75900.0,18.1986,18.2039,18.0878,18.1511,75900.0
2008-09-17 14:20:00,34.42,34.76,34.38,34.76,104000.0,18.1617,18.3411,18.1406,18.3411,104000.0
2008-09-17 14:30:00,34.77,34.96,34.64,34.86,78400.0,18.3464,18.4466,18.2778,18.3939,78400.0
2008-09-17 14:40:00,34.85,35.05,34.79,34.84,78600.0,18.3886,18.4941,18.3569,18.3833,78600.0
2008-09-17 14:50:00,34.83,34.85,34.55,34.69,77600.0,18.378,18.3886,18.2303,18.3042,77600.0
2008-09-17 15:00:00,34.69,35.02,34.67,34.92,133600.0,18.3042,18.4783,18.2936,18.4255,133600.0
2008-09-17 15:10:00,34.92,35.0,34.75,34.88,66700.0,18.4255,18.4677,18.3358,18.4044,66700.0
2008-09-17 15:20:00,34.9,34.97,34.67,34.87,120400.0,18.415,18.4519,18.2936,18.3991,120400.0
2008-09-17 15:30:00,34.87,34.88,34.51,34.59,126500.0,18.3991,18.4044,18.2092,18.2514,126500.0
2008-09-17 15:40:00,34.59,34.63,34.53,34.58,180500.0,18.2514,18.2725,18.2197,18.2461,180500.0
2008-09-17 15:50:00,34.59,34.6,34.07,34.18,236800.0,18.2514,18.2567,17.977,18.0351,236800.0
2008-09-18 09:30:00,34.49,34.85,34.18,34.77,73500.0,18.1986,18.3886,18.0351,18.3464,73500.0
2008-09-18 09:40:00,34.79,34.98,34.73,34.77,65000.0,18.3569,18.4572,18.3253,18.3464,65000.0
2008-09-18 09:50:00,34.77,34.87,34.63,34.76,75400.0,18.3464,18.3991,18.2725,18.3411,75400.0
2008-09-18 10:00:00,34.76,35.0,34.76,34.87,61900.0,18.3411,18.4677,18.3411,18.3991,61900.0
2008-09-18 10:10:00,34.86,34.86,34.51,34.65,56200.0,18.3939,18.3939,18.2092,18.2831,56200.0
2008-09-18 10:20:00,34.63,34.69,34.55,34.67,41400.0,18.2725,18.3042,18.2303,18.2936,41400.0
2008-09-18 10:30:00,34.68,34.71,34.62,34.62,42400.0,18.2989,18.3147,18.2672,18.2672,42400.0
2008-09-18 10:40:00,34.64,34.77,34.55,34.7,81000.0,18.2778,18.3464,18.2303,18.3094,81000.0
2008-09-18 10:50:00,34.68,34.7,34.43,34.47,45700.0,18.2989,18.3094,18.167,18.1881,45700.0
2008-09-18 11:00:00,34.46,34.69,34.38,34.61,61500.0,18.1828,18.3042,18.1406,18.262,61500.0
2008-09-18 11:10:00,34.62,34.63,34.16,34.16,53000.0,18.2672,18.2725,18.0245,18.0245,53000.0
2008-09-18 11:20:00,34.17,34.35,34.06,34.19,64400.0,18.0298,18.1248,17.9717,18.0403,64400.0
2008-09-18 11:30:00,34.19,34.43,34.14,34.42,76200.0,18.0403,18.167,18.014,18.1617,76200.0
2008-09-18 11:40:00,34.4,34.43,34.2,34.23,54700.0,18.1511,18.167,18.0456,18.0614,54700.0
2008-09-18 11:50:00,34.23,34.44,33.96,34.44,59000.0,18.0614,18.1723,17.919,18.1723,59000.0
2008-09-18 12:00:00,34.42,34.42,34.12,34.19,103200.0,18.1617,18.1617,18.0034,18.0403,103200.0
2008-09-18 12:10:00,34.2,34.55,34.13,34.54,98600.0,18.0456,18.2303,18.0087,18.225,98600.0
2008-09-18 12:20:00,34.54,34.63,34.49,34.63,96300.0,18.225,18.2725,18.1986,18.2725,96300.0
2008-09-18 12:30:00,34.62,34.62,34.28,34.3,70900.0,18.2672,18.2672,18.0878,18.0984,70900.0
2008-09-18 12:40:00,34.3,34.32,33.85,33.91,78000.0,18.0984,18.1089,17.8609,17.8926,78000.0
2008-09-18 12:50:00,33.94,34.09,33.76,33.77,66800.0,17.9084,17.9876,17.8135,17.8187,66800.0
2008-09-18 13:00:00,33.78,34.16,33.71,34.01,63700.0,17.824,18.0245,17.7871,17.9454,63700.0
2008-09-18 13:10:00,34.0,34.35,33.82,34.25,92900.0,17.9401,18.1248,17.8451,18.072,92900.0
2008-09-18 13:20:00,34.25,34.37,33.99,34.13,92600.0,18.072,18.1353,17.9348,18.0087,92600.0
2008-09-18 13:30:00,34.13,34.52,34.09,34.46,100100.0,18.0087,18.2145,17.9876,18.1828,100100.0
2008-09-18 13:40:00,34.45,34.6,34.16,34.21,63200.0,18.1775,18.2567,18.0245,18.0509,63200.0
2008-09-18 13:50:00,34.21,34.25,33.9,33.99,83800.0,18.0509,18.072,17.8873,17.9348,83800.0
2008-09-18 14:00:00,34.02,34.1,33.48,33.53,73800.0,17.9506,17.9929,17.6657,17.6921,73800.0
2008-09-18 14:10:00,33.52,33.87,33.52,33.78,83100.0,17.6868,17.8715,17.6868,17.824,83100.0
2008-09-18 14:20:00,33.74,33.99,33.68,33.85,75300.0,17.8029,17.9348,17.7712,17.8609,75300.0
2008-09-18 14:30:00,33.85,34.06,33.61,33.72,63900.0,17.8609,17.9717,17.7343,17.7923,63900.0
2008-09-18 14:40:00,33.74,34.05,33.65,33.83,84400.0,17.8029,17.9665,17.7554,17.8504,84400.0
2008-09-18 14:50:00,33.82,33.86,33.55,33.64,107700.0,17.8451,17.8662,17.7026,17.7501,107700.0
2008-09-18 15:00:00,33.64,34.0,33.6,33.79,210300.0,17.7501,17.9401,17.729,17.8293,210300.0
2008-09-18 15:10:00,33.79,34.36,33.79,34.22,216200.0,17.8293,18.13,17.8293,18.0562,216200.0
2008-09-18 15:20:00,34.22,34.43,33.79,34.0,195100.0,18.0562,18.167,17.8293,17.9401,195100.0
2008-09-18 15:30:00,33.99,34.45,33.9,34.07,245900.0,17.9348,18.1775,17.8873,17.977,245900.0
2008-09-18 15:40:00,34.09,34.58,34.05,34.58,255600.0,17.9876,18.2461,17.9665,18.2461,255600.0
2008-09-18 15:50:00,34.58,34.75,33.86,34.33,255600.0,18.2461,18.3358,17.8662,18.1142,255600.0
2008-09-19 09:30:00,36.83,36.83,34.47,35.83,844100.0,19.4333,19.4333,18.1881,18.9057,844100.0
2008-09-19 09:40:00,35.83,39.0,34.47,36.46,130500.0,18.9057,20.5783,18.1881,19.2381,130500.0
2008-09-19 09:50:00,36.47,37.0,35.64,35.72,177100.0,19.2434,19.523,18.8054,18.8476,177100.0
2008-09-19 10:00:00,35.77,36.22,35.77,35.89,71400.0,18.874,19.1115,18.874,18.9373,71400.0
2008-09-19 10:10:00,35.89,36.03,35.86,35.93,89600.0,18.9373,19.0112,18.9215,18.9585,89600.0
2008-09-19 10:20:00,35.91,35.93,35.73,35.8,113800.0,18.9479,18.9585,18.8529,18.8899,113800.0
2008-09-19 10:30:00,35.8,35.95,35.68,35.87,91600.0,18.8899,18.969,18.8265,18.9268,91600.0
2008-09-19 10:40:00,35.88,36.13,35.8,36.1,71600.0,18.9321,19.064,18.8899,19.0482,71600.0
2008-09-19 10:50:00,36.1,36.16,35.84,36.03,62000.0,19.0482,19.0798,18.911,19.0112,62000.0
2008-09-19 11:00:00,36.03,36.6,36.0,36.6,99600.0,19.0112,19.312,18.9954,19.312,99600.0
2008-09-19 11:10:00,36.61,36.68,36.33,36.44,77000.0,19.3173,19.3542,19.1695,19.2276,77000.0
2008-09-19 11:20:00,36.47,36.47,36.09,36.09,62400.0,19.2434,19.2434,19.0429,19.0429,62400.0
2008-09-19 11:30:00,36.08,36.1,35.71,35.85,76700.0,19.0376,19.0482,18.8424,18.9162,76700.0
2008-09-19 11:40:00,35.87,36.03,35.58,35.81,173100.0,18.9268,19.0112,18.7738,18.8951,173100.0
2008-09-19 11:50:00,35.81,36.16,35.77,36.0,70900.0,18.8951,19.0798,18.874,18.9954,70900.0
2008-09-19 12:00:00,35.99,36.17,35.88,36.17,37500.0,18.9901,19.0851,18.9321,19.0851,37500.0
2008-09-19 12:10:00,36.17,36.23,35.99,36.02,29700.0,19.0851,19.1167,18.9901,19.0059,29700.0
2008-09-19 12:20:00,36.0,36.19,35.95,36.16,121300.0,18.9954,19.0956,18.969,19.0798,121300.0
2008-09-19 12:30:00,36.16,36.35,35.99,36.13,35100.0,19.0798,19.1801,18.9901,19.064,35100.0
2008-09-19 12:40:00,36.12,36.19,36.05,36.15,24400.0,19.0587,19.0956,19.0218,19.0745,24400.0
2008-09-19 12:50:00,36.15,36.29,35.92,36.19,26700.0,19.0745,19.1484,18.9532,19.0956,26700.0
2008-09-19 13:00:00,36.19,36.21,36.04,36.04,21600.0,19.0956,19.1062,19.0165,19.0165,21600.0
2008-09-19 13:10:00,36.03,36.57,36.03,36.57,58300.0,19.0112,19.2961,19.0112,19.2961,58300.0
2008-09-19 13:20:00,36.55,36.55,36.16,36.31,34100.0,19.2856,19.2856,19.0798,19.159,34100.0
2008-09-19 13:30:00,36.3,36.3,36.01,36.01,22100.0,19.1537,19.1537,19.0007,19.0007,22100.0
2008-09-19 13:40:00,36.01,36.03,35.92,35.99,24400.0,19.0007,19.0112,18.9532,18.9901,24400.0
2008-09-19 13:50:00,36.11,36.15,35.82,35.85,25000.0,19.0534,19.0745,18.9004,18.9162,25000.0
2008-09-19 14:00:00,35.85,35.96,35.75,35.9,38000.0,18.9162,18.9743,18.8635,18.9426,38000.0
2008-09-19 14:10:00,35.92,36.02,35.85,35.9,18300.0,18.9532,19.0059,18.9162,18.9426,18300.0
2008-09-19 14:20:00,35.89,35.97,35.81,35.95,85100.0,18.9373,18.9796,18.8951,18.969,85100.0
2008-09-19 14:30:00,35.93,35.95,35.89,35.9,85200.0,18.9585,18.969,18.9373,18.9426,85200.0
2008-09-19 14:40:00,35.92,36.03,35.9,36.0,38600.0,18.9532,19.0112,18.9426,18.9954,38600.0
2008-09-19 14:50:00,36.02,36.05,35.88,35.9,93500.0,19.0059,19.0218,18.9321,18.9426,93500.0
2008-09-19 15:00:00,35.9,35.92,35.69,35.77,100400.0,18.9426,18.9532,18.8318,18.874,100400.0
2008-09-19 15:10:00,35.76,35.83,35.7,35.7,58700.0,18.8688,18.9057,18.8371,18.8371,58700.0
2008-09-19 15:20:00,35.71,35.89,35.65,35.7,135500.0,18.8424,18.9373,18.8107,18.8371,135500.0
2008-09-19 15:30:00,35.7,35.7,35.47,35.49,146200.0,18.8371,18.8371,18.7157,18.7263,146200.0
2008-09-19 15:40:00,35.49,36.05,35.48,35.79,79200.0,18.7263,19.0218,18.721,18.8846,79200.0
2008-09-19 15:50:00,35.79,35.79,35.59,35.68,202400.0,18.8846,18.8846,18.7791,18.8265,202400.0
2008-09-22 09:30:00,35.36,35.86,35.12,35.73,59900.0,18.6577,18.9215,18.5311,18.8529,59900.0
2008-09-22 09:40:00,35.73,35.77,35.46,35.48,32000.0,18.8529,18.874,18.7105,18.721,32000.0
2008-09-22 09:50:00,35.51,35.53,35.32,35.37,34800.0,18.7368,18.7474,18.6366,18.663,34800.0
2008-09-22 10:00:00,35.35,35.67,35.33,35.6,38000.0,18.6524,18.8213,18.6419,18.7843,38000.0
2008-09-22 10:10:00,35.61,35.64,35.38,35.4,24700.0,18.7896,18.8054,18.6682,18.6788,24700.0
2008-09-22 10:20:00,35.4,35.56,35.34,35.56,48100.0,18.6788,18.7632,18.6471,18.7632,48100.0
2008-09-22 10:30:00,35.55,35.63,35.46,35.55,35600.0,18.7579,18.8002,18.7105,18.7579,35600.0
2008-09-22 10:40:00,35.53,35.56,35.35,35.46,27700.0,18.7474,18.7632,18.6524,18.7105,27700.0
2008-09-22 10:50:00,35.46,35.53,35.45,35.46,18300.0,18.7105,18.7474,18.7052,18.7105,18300.0
2008-09-22 11:00:00,35.45,35.53,35.32,35.44,38500.0,18.7052,18.7474,18.6366,18.6999,38500.0
2008-09-22 11:10:00,35.42,35.44,35.32,35.35,24400.0,18.6894,18.6999,18.6366,18.6524,24400.0
2008-09-22 11:20:00,35.37,35.43,35.19,35.33,33700.0,18.663,18.6946,18.568,18.6419,33700.0
2008-09-22 11:30:00,35.32,35.34,35.24,35.34,19200.0,18.6366,18.6471,18.5944,18.6471,19200.0
2008-09-22 11:40:00,35.32,35.34,35.25,35.26,31300.0,18.6366,18.6471,18.5997,18.6049,31300.0
2008-09-22 11:50:00,35.25,35.39,35.23,35.36,30700.0,18.5997,18.6735,18.5891,18.6577,30700.0
2008-09-22 12:00:00,35.37,35.39,35.3,35.35,19800.0,18.663,18.6735,18.626,18.6524,19800.0
2008-09-22 12:10:00,35.34,35.34,35.18,35.31,45900.0,18.6471,18.6471,18.5627,18.6313,45900.0
2008-09-22 12:20:00,35.31,35.34,35.26,35.33,12500.0,18.6313,18.6471,18.6049,18.6419,12500.0
2008-09-22 12:30:00,35.33,35.45,35.33,35.4,13200.0,18.6419,18.7052,18.6419,18.6788,13200.0
2008-09-22 12:40:00,35.4,35.43,35.34,35.34,11300.0,18.6788,18.6946,18.6471,18.6471,11300.0
2008-09-22 12:50:00,35.35,35.5,35.34,35.47,11600.0,18.6524,18.7316,18.6471,18.7157,11600.0
2008-09-22 13:00:00,35.47,35.47,35.3,35.41,19900.0,18.7157,18.7157,18.626,18.6841,19900.0
2008-09-22 13:10:00,35.41,35.48,35.25,35.3,20400.0,18.6841,18.721,18.5997,18.626,20400.0
2008-09-22 13:20:00,35.31,35.36,35.29,35.3,22100.0,18.6313,18.6577,18.6208,18.626,22100.0
2008-09-22 13:30:00,35.3,35.32,35.19,35.28,30000.0,18.626,18.6366,18.568,18.6155,30000.0
2008-09-22 13:40:00,35.28,35.44,35.27,35.38,12300.0,18.6155,18.6999,18.6102,18.6682,12300.0
2008-09-22 13:50:00,35.37,35.59,35.33,35.59,37500.0,18.663,18.7791,18.6419,18.7791,37500.0
2008-09-22 14:00:00,35.59,35.6,35.41,35.48,23400.0,18.7791,18.7843,18.6841,18.721,23400.0
2008-09-22 14:10:00,35.48,35.56,35.42,35.56,22100.0,18.721,18.7632,18.6894,18.7632,22100.0
2008-09-22 14:20:00,35.54,35.54,35.29,35.46,32800.0,18.7527,18.7527,18.6208,18.7105,32800.0
2008-09-22 14:30:00,35.47,35.55,35.44,35.5,20700.0,18.7157,18.7579,18.6999,18.7316,20700.0
2008-09-22 14:40:00,35.48,35.56,35.33,35.36,36200.0,18.721,18.7632,18.6419,18.6577,36200.0
2008-09-22 14:50:00,35.37,35.37,35.2,35.23,73600.0,18.663,18.663,18.5733,18.5891,73600.0
2008-09-22 15:00:00,35.22,35.43,35.21,35.36,36700.0,18.5838,18.6946,18.5785,18.6577,36700.0
2008-09-22 15:10:00,35.34,35.36,35.18,35.18,67800.0,18.6471,18.6577,18.5627,18.5627,67800.0
2008-09-22 15:20:00,35.2,35.21,35.0,35.03,58600.0,18.5733,18.5785,18.4677,18.4836,58600.0
2008-09-22 15:30:00,35.03,35.1,35.0,35.03,52400.0,18.4836,18.5205,18.4677,18.4836,52400.0
2008-09-22 15:40:00,35.01,35.02,34.7,34.8,106300.0,18.473,18.4783,18.3094,18.3622,106300.0
2008-09-22 15:50:00,34.8,34.93,34.74,34.8,137600.0,18.3622,18.4308,18.3305,18.3622,137600.0
2008-09-23 09:30:00,34.81,35.24,34.81,34.89,36200.0,18.3675,18.5944,18.3675,18.4097,36200.0
2008-09-23 09:40:00,34.9,35.17,34.84,35.13,34900.0,18.415,18.5574,18.3833,18.5363,34900.0
2008-09-23 09:50:00,35.15,35.24,35.0,35.02,47400.0,18.5469,18.5944,18.4677,18.4783,47400.0
2008-09-23 10:00:00,35.01,35.2,34.95,35.09,47000.0,18.473,18.5733,18.4414,18.5152,47000.0
2008-09-23 10:10:00,35.11,35.18,35.06,35.16,48700.0,18.5258,18.5627,18.4994,18.5522,48700.0
2008-09-23 10:20:00,35.16,35.29,35.13,35.2,38000.0,18.5522,18.6208,18.5363,18.5733,38000.0
2008-09-23 10:30:00,35.21,35.25,35.11,35.15,25300.0,18.5785,18.5997,18.5258,18.5469,25300.0
2008-09-23 10:40:00,35.16,35.17,35.08,35.1,14600.0,18.5522,18.5574,18.51,18.5205,14600.0
2008-09-23 10:50:00,35.09,35.12,34.96,35.1,26300.0,18.5152,18.5311,18.4466,18.5205,26300.0
2008-09-23 11:00:00,35.11,35.15,35.0,35.04,30600.0,18.5258,18.5469,18.4677,18.4888,30600.0
2008-09-23 11:10:00,35.02,35.16,34.95,35.14,30900.0,18.4783,18.5522,18.4414,18.5416,30900.0
2008-09-23 11:20:00,35.13,35.2,35.07,35.11,23800.0,18.5363,18.5733,18.5047,18.5258,23800.0
2008-09-23 11:30:00,35.13,35.24,35.13,35.23,23500.0,18.5363,18.5944,18.5363,18.5891,23500.0
2008-09-23 11:40:00,35.23,35.26,35.14,35.2,29000.0,18.5891,18.6049,18.5416,18.5733,29000.0
2008-09-23 11:50:00,35.17,35.25,35.15,35.15,13500.0,18.5574,18.5997,18.5469,18.5469,13500.0
2008-09-23 12:00:00,35.16,35.19,34.99,35.19,24300.0,18.5522,18.568,18.4625,18.568,24300.0
2008-09-23 12:10:00,35.16,35.21,35.11,35.17,18300.0,18.5522,18.5785,18.5258,18.5574,18300.0
2008-09-23 12:20:00,35.18,35.18,35.01,35.04,23500.0,18.5627,18.5627,18.473,18.4888,23500.0
2008-09-23 12:30:00,35.03,35.05,34.96,35.02,15600.0,18.4836,18.4941,18.4466,18.4783,15600.0
2008-09-23 12:40:00,35.02,35.08,34.94,34.97,28800.0,18.4783,18.51,18.4361,18.4519,28800.0
2008-09-23 12:50:00,34.97,35.03,34.95,35.0,24600.0,18.4519,18.4836,18.4414,18.4677,24600.0
2008-09-23 13:00:00,34.99,35.0,34.72,34.75,87900.0,18.4625,18.4677,18.32,18.3358,87900.0
2008-09-23 13:10:00,34.75,34.79,34.68,34.69,38900.0,18.3358,18.3569,18.2989,18.3042,38900.0
2008-09-23 13:20:00,34.72,34.82,34.67,34.73,25300.0,18.32,18.3728,18.2936,18.3253,25300.0
2008-09-23 13:30:00,34.73,34.73,34.46,34.61,46000.0,18.3253,18.3253,18.1828,18.262,46000.0
2008-09-23 13:40:00,34.67,34.7,34.42,34.42,46900.0,18.2936,18.3094,18.1617,18.1617,46900.0
2008-09-23 13:50:00,34.42,34.56,34.38,34.53,36900.0,18.1617,18.2356,18.1406,18.2197,36900.0
2008-09-23 14:00:00,34.54,34.67,34.46,34.67,41900.0,18.225,18.2936,18.1828,18.2936,41900.0
2008-09-23 14:10:00,34.68,34.7,34.51,34.53,31200.0,18.2989,18.3094,18.2092,18.2197,31200.0
2008-09-23 14:20:00,34.53,34.62,34.41,34.6,87300.0,18.2197,18.2672,18.1564,18.2567,87300.0
2008-09-23 14:30:00,34.6,34.71,34.57,34.6,52700.0,18.2567,18.3147,18.2408,18.2567,52700.0
2008-09-23 14:40:00,34.6,34.78,34.55,34.74,81400.0,18.2567,18.3517,18.2303,18.3305,81400.0
2008-09-23 14:50:00,34.73,34.8,34.65,34.67,106600.0,18.3253,18.3622,18.2831,18.2936,106600.0
2008-09-23 15:00:00,34.66,34.88,34.63,34.81,46200.0,18.2883,18.4044,18.2725,18.3675,46200.0
2008-09-23 15:10:00,34.82,34.91,34.71,34.91,42600.0,18.3728,18.4203,18.3147,18.4203,42600.0
2008-09-23 15:20:00,34.9,34.91,34.77,34.77,37100.0,18.415,18.4203,18.3464,18.3464,37100.0
2008-09-23 15:30:00,34.76,34.83,34.48,34.52,57500.0,18.3411,18.378,18.1934,18.2145,57500.0
2008-09-23 15:40:00,34.52,34.65,34.17,34.36,120700.0,18.2145,18.2831,18.0298,18.13,120700.0
2008-09-23 15:50:00,34.37,34.49,34.2,34.25,158100.0,18.1353,18.1986,18.0456,18.072,158100.0
2008-09-24 09:30:00,33.19,33.82,33.19,33.71,159000.0,17.5127,17.8451,17.5127,17.7871,159000.0
2008-09-24 09:40:00,33.69,33.94,33.35,33.4,124900.0,17.7765,17.9084,17.5971,17.6235,124900.0
2008-09-24 09:50:00,33.42,33.55,33.26,33.34,103900.0,17.6341,17.7026,17.5496,17.5918,103900.0
2008-09-24 10:00:00,33.33,33.62,33.16,33.42,154100.0,17.5866,17.7396,17.4969,17.6341,154100.0
2008-09-24 10:10:00,33.42,33.47,33.12,33.24,80000.0,17.6341,17.6604,17.4758,17.5391,80000.0
2008-09-24 10:20:00,33.23,33.47,33.2,33.47,53700.0,17.5338,17.6604,17.518,17.6604,53700.0
2008-09-24 10:30:00,33.48,33.54,33.39,33.45,42500.0,17.6657,17.6974,17.6182,17.6499,42500.0
2008-09-24 10:40:00,33.44,33.53,33.38,33.42,43600.0,17.6446,17.6921,17.6129,17.6341,43600.0
2008-09-24 10:50:00,33.42,33.55,33.33,33.51,49000.0,17.6341,17.7026,17.5866,17.6815,49000.0
2008-09-24 11:00:00,33.51,33.51,33.17,33.2,46500.0,17.6815,17.6815,17.5021,17.518,46500.0
2008-09-24 11:10:00,33.2,33.26,33.02,33.03,46600.0,17.518,17.5496,17.423,17.4283,46600.0
2008-09-24 11:20:00,33.11,33.2,33.04,33.19,27100.0,17.4705,17.518,17.4335,17.5127,27100.0
2008-09-24 11:30:00,33.2,33.35,33.19,33.26,37000.0,17.518,17.5971,17.5127,17.5496,37000.0
2008-09-24 11:40:00,33.26,33.29,33.07,33.13,32100.0,17.5496,17.5655,17.4494,17.481,32100.0
2008-09-24 11:50:00,33.13,33.32,33.09,33.3,31000.0,17.481,17.5813,17.4599,17.5707,31000.0
2008-09-24 12:00:00,33.29,33.33,33.2,33.21,27100.0,17.5655,17.5866,17.518,17.5232,27100.0
2008-09-24 12:10:00,33.21,33.4,33.21,33.36,21000.0,17.5232,17.6235,17.5232,17.6024,21000.0
2008-09-24 12:20:00,33.36,33.4,33.19,33.21,28900.0,17.6024,17.6235,17.5127,17.5232,28900.0
2008-09-24 12:30:00,33.22,33.29,33.18,33.21,20900.0,17.5285,17.5655,17.5074,17.5232,20900.0
2008-09-24 12:40:00,33.19,33.29,33.17,33.28,21200.0,17.5127,17.5655,17.5021,17.5602,21200.0
2008-09-24 12:50:00,33.27,33.36,33.27,33.31,24200.0,17.5549,17.6024,17.5549,17.576,24200.0
2008-09-24 13:00:00,33.31,33.49,33.3,33.49,24000.0,17.576,17.671,17.5707,17.671,24000.0
2008-09-24 13:10:00,33.46,33.63,33.46,33.53,26900.0,17.6552,17.7449,17.6552,17.6921,26900.0
2008-09-24 13:20:00,33.53,33.75,33.51,33.66,22800.0,17.6921,17.8082,17.6815,17.7607,22800.0
2008-09-24 13:30:00,33.65,33.74,33.56,33.68,21600.0,17.7554,17.8029,17.7079,17.7712,21600.0
2008-09-24 13:40:00,33.69,33.88,33.65,33.88,34800.0,17.7765,17.8768,17.7554,17.8768,34800.0
2008-09-24 13:50:00,33.87,33.88,33.68,33.68,40000.0,17.8715,17.8768,17.7712,17.7712,40000.0
2008-09-24 14:00:00,33.68,33.7,33.6,33.64,39400.0,17.7712,17.7818,17.729,17.7501,39400.0
2008-09-24 14:10:00,33.64,33.64,33.47,33.56,43200.0,17.7501,17.7501,17.6604,17.7079,43200.0
2008-09-24 14:20:00,33.57,33.59,33.5,33.57,23800.0,17.7132,17.7238,17.6763,17.7132,23800.0
2008-09-24 14:30:00,33.57,33.79,33.56,33.76,32400.0,17.7132,17.8293,17.7079,17.8135,32400.0
2008-09-24 14:40:00,33.76,33.81,33.72,33.75,25600.0,17.8135,17.8398,17.7923,17.8082,25600.0
2008-09-24 14:50:00,33.75,33.78,33.69,33.71,32400.0,17.8082,17.824,17.7765,17.7871,32400.0
2008-09-24 15:00:00,33.71,33.76,33.6,33.76,29000.0,17.7871,17.8135,17.729,17.8135,29000.0
2008-09-24 15:10:00,33.75,33.79,33.52,33.54,38500.0,17.8082,17.8293,17.6868,17.6974,38500.0
2008-09-24 15:20:00,33.55,33.76,33.54,33.76,36500.0,17.7026,17.8135,17.6974,17.8135,36500.0
2008-09-24 15:30:00,33.76,33.84,33.65,33.68,47200.0,17.8135,17.8557,17.7554,17.7712,47200.0
2008-09-24 15:40:00,33.68,33.69,33.52,33.66,58500.0,17.7712,17.7765,17.6868,17.7607,58500.0
2008-09-24 15:50:00,33.67,33.88,33.59,33.88,165200.0,17.766,17.8768,17.7238,17.8768,165200.0
2008-09-25 09:30:00,34.04,34.37,33.95,34.37,54400.0,17.9612,18.1353,17.9137,18.1353,54400.0
2008-09-25 09:40:00,34.32,34.8,34.32,34.8,49600.0,18.1089,18.3622,18.1089,18.3622,49600.0
2008-09-25 09:50:00,34.76,35.05,34.76,34.98,55200.0,18.3411,18.4941,18.3411,18.4572,55200.0
2008-09-25 10:00:00,34.96,35.08,34.81,35.08,43800.0,18.4466,18.51,18.3675,18.51,43800.0
2008-09-25 10:10:00,35.05,35.21,34.95,35.08,52300.0,18.4941,18.5785,18.4414,18.51,52300.0
2008-09-25 10:20:00,35.07,35.12,34.98,35.01,50200.0,18.5047,18.5311,18.4572,18.473,50200.0
2008-09-25 10:30:00,35.0,35.03,34.92,34.94,38000.0,18.4677,18.4836,18.4255,18.4361,38000.0
2008-09-25 10:40:00,34.93,35.0,34.79,34.83,36100.0,18.4308,18.4677,18.3569,18.378,36100.0
2008-09-25 10:50:00,34.82,34.85,34.69,34.77,38200.0,18.3728,18.3886,18.3042,18.3464,38200.0
2008-09-25 11:00:00,34.77,34.83,34.69,34.74,45000.0,18.3464,18.378,18.3042,18.3305,45000.0
2008-09-25 11:10:00,34.75,35.05,34.74,35.02,38400.0,18.3358,18.4941,18.3305,18.4783,38400.0
2008-09-25 11:20:00,35.02,35.23,34.99,35.2,26200.0,18.4783,18.5891,18.4625,18.5733,26200.0
2008-09-25 11:30:00,35.19,35.26,35.15,35.16,30200.0,18.568,18.6049,18.5469,18.5522,30200.0
2008-09-25 11:40:00,35.15,35.19,35.08,35.12,24700.0,18.5469,18.568,18.51,18.5311,24700.0
2008-09-25 11:50:00,35.09,35.12,35.02,35.02,23500.0,18.5152,18.5311,18.4783,18.4783,23500.0
2008-09-25 12:00:00,35.01,35.08,35.0,35.08,14400.0,18.473,18.51,18.4677,18.51,14400.0
2008-09-25 12:10:00,35.07,35.28,35.07,35.23,44400.0,18.5047,18.6155,18.5047,18.5891,44400.0
2008-09-25 12:20:00,35.21,35.21,35.05,35.11,28300.0,18.5785,18.5785,18.4941,18.5258,28300.0
2008-09-25 12:30:00,35.11,35.22,35.08,35.12,27800.0,18.5258,18.5838,18.51,18.5311,27800.0
2008-09-25 12:40:00,35.12,35.2,35.09,35.14,21900.0,18.5311,18.5733,18.5152,18.5416,21900.0
2008-09-25 12:50:00,35.12,35.27,35.09,35.15,46100.0,18.5311,18.6102,18.5152,18.5469,46100.0
2008-09-25 13:00:00,35.15,35.32,35.15,35.28,51300.0,18.5469,18.6366,18.5469,18.6155,51300.0
2008-09-25 13:10:00,35.27,35.3,35.07,35.11,32200.0,18.6102,18.626,18.5047,18.5258,32200.0
2008-09-25 13:20:00,35.08,35.25,35.08,35.23,20800.0,18.51,18.5997,18.51,18.5891,20800.0
2008-09-25 13:30:00,35.23,35.41,35.23,35.36,37800.0,18.5891,18.6841,18.5891,18.6577,37800.0
2008-09-25 13:40:00,35.35,35.5,35.32,35.43,26700.0,18.6524,18.7316,18.6366,18.6946,26700.0
2008-09-25 13:50:00,35.4,35.41,35.27,35.4,36200.0,18.6788,18.6841,18.6102,18.6788,36200.0
2008-09-25 14:00:00,35.4,35.4,35.22,35.26,50500.0,18.6788,18.6788,18.5838,18.6049,50500.0
2008-09-25 14:10:00,35.24,35.27,35.09,35.14,27700.0,18.5944,18.6102,18.5152,18.5416,27700.0
2008-09-25 14:20:00,35.14,35.16,35.04,35.09,21200.0,18.5416,18.5522,18.4888,18.5152,21200.0
2008-09-25 14:30:00,35.08,35.25,35.05,35.23,25200.0,18.51,18.5997,18.4941,18.5891,25200.0
2008-09-25 14:40:00,35.22,35.22,35.07,35.15,52900.0,18.5838,18.5838,18.5047,18.5469,52900.0
2008-09-25 14:50:00,35.14,35.29,35.08,35.29,26300.0,18.5416,18.6208,18.51,18.6208,26300.0
2008-09-25 15:00:00,35.27,35.32,35.25,35.32,35400.0,18.6102,18.6366,18.5997,18.6366,35400.0
2008-09-25 15:10:00,35.3,35.44,35.3,35.41,38900.0,18.626,18.6999,18.626,18.6841,38900.0
2008-09-25 15:20:00,35.41,35.49,35.31,35.34,51400.0,18.6841,18.7263,18.6313,18.6471,51400.0
2008-09-25 15:30:00,35.34,35.34,35.22,35.27,76900.0,18.6471,18.6471,18.5838,18.6102,76900.0
2008-09-25 15:40:00,35.27,35.28,35.05,35.08,92700.0,18.6102,18.6155,18.4941,18.51,92700.0
2008-09-25 15:50:00,35.08,35.18,34.9,35.17,277200.0,18.51,18.5627,18.415,18.5574,277200.0
2008-09-26 09:30:00,34.8,35.16,34.58,34.59,61200.0,18.3622,18.5522,18.2461,18.2514,61200.0
2008-09-26 09:40:00,34.54,34.62,34.21,34.61,53200.0,18.225,18.2672,18.0509,18.262,53200.0
2008-09-26 09:50:00,34.57,34.57,34.22,34.27,70800.0,18.2408,18.2408,18.0562,18.0826,70800.0
2008-09-26 10:00:00,34.31,34.48,34.28,34.34,46000.0,18.1037,18.1934,18.0878,18.1195,46000.0
2008-09-26 10:10:00,34.34,34.61,34.32,34.61,24700.0,18.1195,18.262,18.1089,18.262,24700.0
2008-09-26 10:20:00,34.62,34.79,34.6,34.75,33900.0,18.2672,18.3569,18.2567,18.3358,33900.0
2008-09-26 10:30:00,34.76,34.79,34.64,34.78,25500.0,18.3411,18.3569,18.2778,18.3517,25500.0
2008-09-26 10:40:00,34.8,34.88,34.77,34.78,30100.0,18.3622,18.4044,18.3464,18.3517,30100.0
2008-09-26 10:50:00,34.79,35.03,34.71,34.82,103100.0,18.3569,18.4836,18.3147,18.3728,103100.0
2008-09-26 11:00:00,34.83,34.83,34.54,34.61,138700.0,18.378,18.378,18.225,18.262,138700.0
2008-09-26 11:10:00,34.61,34.65,34.46,34.56,64100.0,18.262,18.2831,18.1828,18.2356,64100.0
2008-09-26 11:20:00,34.56,34.61,34.51,34.6,24200.0,18.2356,18.262,18.2092,18.2567,24200.0
2008-09-26 11:30:00,34.6,34.6,34.37,34.38,30200.0,18.2567,18.2567,18.1353,18.1406,30200.0
2008-09-26 11:40:00,34.36,34.38,34.32,34.37,17200.0,18.13,18.1406,18.1089,18.1353,17200.0
2008-09-26 11:50:00,34.37,34.59,34.37,34.5,35800.0,18.1353,18.2514,18.1353,18.2039,35800.0
2008-09-26 12:00:00,34.47,34.61,34.47,34.61,22900.0,18.1881,18.262,18.1881,18.262,22900.0
2008-09-26 12:10:00,34.61,34.75,34.61,34.71,9100.0,18.262,18.3358,18.262,18.3147,9100.0
2008-09-26 12:20:00,34.71,34.77,34.7,34.76,12900.0,18.3147,18.3464,18.3094,18.3411,12900.0
2008-09-26 12:30:00,34.77,34.87,34.75,34.76,17200.0,18.3464,18.3991,18.3358,18.3411,17200.0
2008-09-26 12:40:00,34.76,34.87,34.71,34.84,17500.0,18.3411,18.3991,18.3147,18.3833,17500.0
2008-09-26 12:50:00,34.83,34.86,34.75,34.75,16100.0,18.378,18.3939,18.3358,18.3358,16100.0
2008-09-26 13:00:00,34.75,34.82,34.63,34.64,22700.0,18.3358,18.3728,18.2725,18.2778,22700.0
2008-09-26 13:10:00,34.65,34.88,34.65,34.7,26500.0,18.2831,18.4044,18.2831,18.3094,26500.0
2008-09-26 13:20:00,34.7,34.85,34.67,34.78,24500.0,18.3094,18.3886,18.2936,18.3517,24500.0
2008-09-26 13:30:00,34.76,34.76,34.61,34.66,14000.0,18.3411,18.3411,18.262,18.2883,14000.0
2008-09-26 13:40:00,34.66,34.83,34.66,34.74,29100.0,18.2883,18.378,18.2883,18.3305,29100.0
2008-09-26 13:50:00,34.74,34.75,34.6,34.61,33600.0,18.3305,18.3358,18.2567,18.262,33600.0
2008-09-26 14:00:00,34.61,34.69,34.6,34.64,21300.0,18.262,18.3042,18.2567,18.2778,21300.0
2008-09-26 14:10:00,34.64,34.72,34.62,34.7,22100.0,18.2778,18.32,18.2672,18.3094,22100.0
2008-09-26 14:20:00,34.7,34.71,34.5,34.5,22600.0,18.3094,18.3147,18.2039,18.2039,22600.0
2008-09-26 14:30:00,34.5,34.5,34.4,34.46,27300.0,18.2039,18.2039,18.1511,18.1828,27300.0
2008-09-26 14:40:00,34.46,34.56,34.38,34.55,30500.0,18.1828,18.2356,18.1406,18.2303,30500.0
2008-09-26 14:50:00,34.56,34.56,34.45,34.46,15200.0,18.2356,18.2356,18.1775,18.1828,15200.0
2008-09-26 15:00:00,34.43,34.45,34.28,34.37,34700.0,18.167,18.1775,18.0878,18.1353,34700.0
2008-09-26 15:10:00,34.39,34.56,34.38,34.53,26500.0,18.1459,18.2356,18.1406,18.2197,26500.0
2008-09-26 15:20:00,34.54,34.79,34.53,34.6,49700.0,18.225,18.3569,18.2197,18.2567,49700.0
2008-09-26 15:30:00,34.62,34.75,34.59,34.75,38900.0,18.2672,18.3358,18.2514,18.3358,38900.0
2008-09-26 15:40:00,34.75,34.77,34.66,34.66,38600.0,18.3358,18.3464,18.2883,18.2883,38600.0
2008-09-26 15:50:00,34.66,34.88,34.65,34.76,77000.0,18.2883,18.4044,18.2831,18.3411,77000.0
2008-09-29 09:30:00,34.43,34.43,33.8,33.85,118200.0,18.167,18.167,17.8346,17.8609,118200.0
2008-09-29 09:40:00,33.85,33.94,33.64,33.77,98100.0,17.8609,17.9084,17.7501,17.8187,98100.0
2008-09-29 09:50:00,33.8,33.8,33.0,33.01,180700.0,17.8346,17.8346,17.4124,17.4177,180700.0
2008-09-29 10:00:00,33.0,33.63,32.97,33.38,114800.0,17.4124,17.7449,17.3966,17.6129,114800.0
2008-09-29 10:10:00,33.36,33.57,33.28,33.45,71500.0,17.6024,17.7132,17.5602,17.6499,71500.0
2008-09-29 10:20:00,33.45,33.71,33.27,33.7,68000.0,17.6499,17.7871,17.5549,17.7818,68000.0
2008-09-29 10:30:00,33.69,33.81,33.58,33.65,58900.0,17.7765,17.8398,17.7185,17.7554,58900.0
2008-09-29 10:40:00,33.65,33.82,33.53,33.82,58300.0,17.7554,17.8451,17.6921,17.8451,58300.0
2008-09-29 10:50:00,33.79,33.8,33.49,33.54,61500.0,17.8293,17.8346,17.671,17.6974,61500.0
2008-09-29 11:00:00,33.56,33.71,33.54,33.69,67800.0,17.7079,17.7871,17.6974,17.7765,67800.0
2008-09-29 11:10:00,33.66,33.71,33.54,33.57,56800.0,17.7607,17.7871,17.6974,17.7132,56800.0
2008-09-29 11:20:00,33.58,33.6,33.48,33.5,74300.0,17.7185,17.729,17.6657,17.6763,74300.0
2008-09-29 11:30:00,33.49,33.55,33.47,33.48,65400.0,17.671,17.7026,17.6604,17.6657,65400.0
2008-09-29 11:40:00,33.5,33.6,33.48,33.59,60100.0,17.6763,17.729,17.6657,17.7238,60100.0
2008-09-29 11:50:00,33.59,33.73,33.5,33.64,53800.0,17.7238,17.7976,17.6763,17.7501,53800.0
2008-09-29 12:00:00,33.61,33.66,33.59,33.6,29200.0,17.7343,17.7607,17.7238,17.729,29200.0
2008-09-29 12:10:00,33.6,33.67,33.52,33.55,73800.0,17.729,17.766,17.6868,17.7026,73800.0
2008-09-29 12:20:00,33.54,33.65,33.5,33.59,69600.0,17.6974,17.7554,17.6763,17.7238,69600.0
2008-09-29 12:30:00,33.56,33.62,33.52,33.6,67800.0,17.7079,17.7396,17.6868,17.729,67800.0
2008-09-29 12:40:00,33.6,33.72,33.58,33.58,71900.0,17.729,17.7923,17.7185,17.7185,71900.0
2008-09-29 12:50:00,33.55,33.58,33.4,33.41,48500.0,17.7026,17.7185,17.6235,17.6288,48500.0
2008-09-29 13:00:00,33.41,33.65,33.26,33.32,85400.0,17.6288,17.7554,17.5496,17.5813,85400.0
2008-09-29 13:10:00,33.31,33.44,33.27,33.38,31800.0,17.576,17.6446,17.5549,17.6129,31800.0
2008-09-29 13:20:00,33.38,33.74,33.35,33.64,68300.0,17.6129,17.8029,17.5971,17.7501,68300.0
2008-09-29 13:30:00,33.63,33.77,33.46,33.57,112000.0,17.7449,17.8187,17.6552,17.7132,112000.0
2008-09-29 13:40:00,33.55,33.57,32.0,32.95,283900.0,17.7026,17.7132,16.8848,17.3861,283900.0
2008-09-29 13:50:00,32.96,33.97,32.81,33.34,232000.0,17.3913,17.9243,17.3122,17.5918,232000.0
2008-09-29 14:00:00,33.34,33.7,32.78,33.01,253500.0,17.5918,17.7818,17.2964,17.4177,253500.0
2008-09-29 14:10:00,33.0,33.82,32.92,33.64,129400.0,17.4124,17.8451,17.3702,17.7501,129400.0
2008-09-29 14:20:00,33.66,33.75,33.17,33.26,96400.0,17.7607,17.8082,17.5021,17.5496,96400.0
2008-09-29 14:30:00,33.27,33.33,33.07,33.29,120000.0,17.5549,17.5866,17.4494,17.5655,120000.0
2008-09-29 14:40:00,33.28,33.51,33.15,33.16,82100.0,17.5602,17.6815,17.4916,17.4969,82100.0
2008-09-29 14:50:00,33.17,33.3,32.87,32.99,181200.0,17.5021,17.5707,17.3438,17.4072,181200.0
2008-09-29 15:00:00,33.01,33.14,32.9,32.98,186500.0,17.4177,17.4863,17.3597,17.4019,186500.0
2008-09-29 15:10:00,32.98,33.23,32.97,32.99,112600.0,17.4019,17.5338,17.3966,17.4072,112600.0
2008-09-29 15:20:00,33.0,33.0,32.46,32.62,81700.0,17.4124,17.4124,17.1275,17.2119,81700.0
2008-09-29 15:30:00,32.62,32.82,32.53,32.8,150800.0,17.2119,17.3175,17.1644,17.3069,150800.0
2008-09-29 15:40:00,32.8,32.97,31.55,32.06,375900.0,17.3069,17.3966,16.6473,16.9164,375900.0
2008-09-29 15:50:00,32.07,32.86,31.86,32.35,286500.0,16.9217,17.3386,16.8109,17.0695,286500.0
2008-09-30 09:30:00,32.9,33.99,32.22,32.33,118000.0,17.3597,17.9348,17.0009,17.0589,118000.0
2008-09-30 09:40:00,32.31,32.35,31.83,32.24,96200.0,17.0484,17.0695,16.7951,17.0114,96200.0
2008-09-30 09:50:00,32.25,32.4,32.1,32.4,82600.0,17.0167,17.0958,16.9376,17.0958,82600.0
2008-09-30 10:00:00,32.38,32.58,32.17,32.17,91600.0,17.0853,17.1908,16.9745,16.9745,91600.0
2008-09-30 10:10:00,32.2,32.39,32.15,32.2,57900.0,16.9903,17.0906,16.9639,16.9903,57900.0
2008-09-30 10:20:00,32.21,32.32,32.12,32.17,63900.0,16.9956,17.0536,16.9481,16.9745,63900.0
2008-09-30 10:30:00,32.17,32.41,32.17,32.22,58300.0,16.9745,17.1011,16.9745,17.0009,58300.0
2008-09-30 10:40:00,32.23,32.28,32.1,32.14,57800.0,17.0061,17.0325,16.9376,16.9587,57800.0
2008-09-30 10:50:00,32.14,32.14,31.96,31.96,51200.0,16.9587,16.9587,16.8637,16.8637,51200.0
2008-09-30 11:00:00,31.96,32.1,31.87,32.1,74200.0,16.8637,16.9376,16.8162,16.9376,74200.0
2008-09-30 11:10:00,32.07,32.1,31.9,32.06,65300.0,16.9217,16.9376,16.832,16.9164,65300.0
2008-09-30 11:20:00,32.04,32.21,31.99,32.12,70000.0,16.9059,16.9956,16.8795,16.9481,70000.0
2008-09-30 11:30:00,32.13,32.18,32.05,32.17,47800.0,16.9534,16.9798,16.9112,16.9745,47800.0
2008-09-30 11:40:00,32.15,32.6,32.15,32.58,80200.0,16.9639,17.2014,16.9639,17.1908,80200.0
2008-09-30 11:50:00,32.56,32.61,32.41,32.42,38300.0,17.1803,17.2067,17.1011,17.1064,38300.0
2008-09-30 12:00:00,32.42,32.43,32.28,32.37,54400.0,17.1064,17.1117,17.0325,17.08,54400.0
2008-09-30 12:10:00,32.36,32.41,32.27,32.27,43000.0,17.0747,17.1011,17.0273,17.0273,43000.0
2008-09-30 12:20:00,32.28,32.3,32.23,32.26,34200.0,17.0325,17.0431,17.0061,17.022,34200.0
2008-09-30 12:30:00,32.26,32.39,32.16,32.36,52100.0,17.022,17.0906,16.9692,17.0747,52100.0
2008-09-30 12:40:00,32.37,32.56,32.37,32.47,34700.0,17.08,17.1803,17.08,17.1328,34700.0
2008-09-30 12:50:00,32.46,32.58,32.41,32.53,32000.0,17.1275,17.1908,17.1011,17.1644,32000.0
2008-09-30 13:00:00,32.53,32.53,32.3,32.34,55900.0,17.1644,17.1644,17.0431,17.0642,55900.0
2008-09-30 13:10:00,32.34,32.54,32.31,32.52,44700.0,17.0642,17.1697,17.0484,17.1592,44700.0
2008-09-30 13:20:00,32.49,32.72,32.48,32.72,41300.0,17.1433,17.2647,17.1381,17.2647,41300.0
2008-09-30 13:30:00,32.72,32.78,32.68,32.7,88800.0,17.2647,17.2964,17.2436,17.2541,88800.0
2008-09-30 13:40:00,32.69,32.71,32.5,32.57,66100.0,17.2489,17.2594,17.1486,17.1856,66100.0
2008-09-30 13:50:00,32.57,32.73,32.5,32.61,143700.0,17.1856,17.27,17.1486,17.2067,143700.0
2008-09-30 14:00:00,32.61,32.71,32.55,32.6,93100.0,17.2067,17.2594,17.175,17.2014,93100.0
2008-09-30 14:10:00,32.6,32.63,32.46,32.49,95500.0,17.2014,17.2172,17.1275,17.1433,95500.0
2008-09-30 14:20:00,32.47,32.56,32.41,32.49,122100.0,17.1328,17.1803,17.1011,17.1433,122100.0
2008-09-30 14:30:00,32.49,32.58,32.42,32.55,152800.0,17.1433,17.1908,17.1064,17.175,152800.0
2008-09-30 14:40:00,32.55,32.55,32.47,32.51,107700.0,17.175,17.175,17.1328,17.1539,107700.0
2008-09-30 14:50:00,32.52,32.56,32.29,32.36,220400.0,17.1592,17.1803,17.0378,17.0747,220400.0
2008-09-30 15:00:00,32.37,32.6,32.37,32.59,141300.0,17.08,17.2014,17.08,17.1961,141300.0
2008-09-30 15:10:00,32.59,32.64,32.53,32.58,138500.0,17.1961,17.2225,17.1644,17.1908,138500.0
2008-09-30 15:20:00,32.59,32.76,32.56,32.7,198300.0,17.1961,17.2858,17.1803,17.2541,198300.0
2008-09-30 15:30:00,32.71,32.74,32.51,32.62,165600.0,17.2594,17.2753,17.1539,17.2119,165600.0
2008-09-30 15:40:00,32.64,32.83,32.63,32.77,360000.0,17.2225,17.3227,17.2172,17.2911,360000.0
2008-09-30 15:50:00,32.76,32.85,32.59,32.83,346300.0,17.2858,17.3333,17.1961,17.3227,346300.0
2008-10-01 09:30:00,32.62,32.71,32.01,32.05,52200.0,17.2119,17.2594,16.8901,16.9112,52200.0
2008-10-01 09:40:00,32.06,32.36,32.05,32.36,39200.0,16.9164,17.0747,16.9112,17.0747,39200.0
2008-10-01 09:50:00,32.36,32.53,32.31,32.45,57800.0,17.0747,17.1644,17.0484,17.1222,57800.0
2008-10-01 10:00:00,32.45,32.46,32.18,32.3,125200.0,17.1222,17.1275,16.9798,17.0431,125200.0
2008-10-01 10:10:00,32.29,32.63,32.2,32.62,70700.0,17.0378,17.2172,16.9903,17.2119,70700.0
2008-10-01 10:20:00,32.62,32.78,32.55,32.73,42300.0,17.2119,17.2964,17.175,17.27,42300.0
2008-10-01 10:30:00,32.74,32.79,32.56,32.69,62300.0,17.2753,17.3016,17.1803,17.2489,62300.0
2008-10-01 10:40:00,32.71,32.99,32.71,32.96,70200.0,17.2594,17.4072,17.2594,17.3913,70200.0
2008-10-01 10:50:00,32.94,32.97,32.77,32.81,55800.0,17.3808,17.3966,17.2911,17.3122,55800.0
2008-10-01 11:00:00,32.82,32.85,32.59,32.69,71000.0,17.3175,17.3333,17.1961,17.2489,71000.0
2008-10-01 11:10:00,32.68,32.69,32.64,32.69,39200.0,17.2436,17.2489,17.2225,17.2489,39200.0
2008-10-01 11:20:00,32.69,32.96,32.67,32.95,41000.0,17.2489,17.3913,17.2383,17.3861,41000.0
2008-10-01 11:30:00,32.96,32.98,32.84,32.88,30100.0,17.3913,17.4019,17.328,17.3491,30100.0
2008-10-01 11:40:00,32.88,32.91,32.83,32.88,35600.0,17.3491,17.365,17.3227,17.3491,35600.0
2008-10-01 11:50:00,32.88,32.91,32.74,32.76,38000.0,17.3491,17.365,17.2753,17.2858,38000.0
2008-10-01 12:00:00,32.77,32.77,32.68,32.7,29200.0,17.2911,17.2911,17.2436,17.2541,29200.0
2008-10-01 12:10:00,32.71,33.0,32.68,32.93,35300.0,17.2594,17.4124,17.2436,17.3755,35300.0
2008-10-01 12:20:00,32.91,32.93,32.83,32.88,26000.0,17.365,17.3755,17.3227,17.3491,26000.0
2008-10-01 12:30:00,32.88,33.09,32.88,33.06,42500.0,17.3491,17.4599,17.3491,17.4441,42500.0
2008-10-01 12:40:00,33.06,33.08,32.88,33.06,53800.0,17.4441,17.4547,17.3491,17.4441,53800.0
2008-10-01 12:50:00,33.05,33.2,33.04,33.08,31200.0,17.4388,17.518,17.4335,17.4547,31200.0
2008-10-01 13:00:00,33.08,33.09,32.95,32.99,22700.0,17.4547,17.4599,17.3861,17.4072,22700.0
2008-10-01 13:10:00,32.99,33.04,32.96,32.96,20200.0,17.4072,17.4335,17.3913,17.3913,20200.0
2008-10-01 13:20:00,32.96,33.02,32.92,33.02,19900.0,17.3913,17.423,17.3702,17.423,19900.0
2008-10-01 13:30:00,33.03,33.05,32.76,32.88,31000.0,17.4283,17.4388,17.2858,17.3491,31000.0
2008-10-01 13:40:00,32.89,33.21,32.74,33.09,122500.0,17.3544,17.5232,17.2753,17.4599,122500.0
2008-10-01 13:50:00,33.07,33.28,33.05,33.11,61900.0,17.4494,17.5602,17.4388,17.4705,61900.0
2008-10-01 14:00:00,33.1,33.23,32.93,33.2,62600.0,17.4652,17.5338,17.3755,17.518,62600.0
2008-10-01 14:10:00,33.21,33.35,33.14,33.32,48100.0,17.5232,17.5971,17.4863,17.5813,48100.0
2008-10-01 14:20:00,33.31,33.4,33.27,33.39,57600.0,17.576,17.6235,17.5549,17.6182,57600.0
2008-10-01 14:30:00,33.37,33.39,33.13,33.28,51300.0,17.6077,17.6182,17.481,17.5602,51300.0
2008-10-01 14:40:00,33.3,33.48,33.28,33.44,56700.0,17.5707,17.6657,17.5602,17.6446,56700.0
2008-10-01 14:50:00,33.45,33.5,33.28,33.34,47700.0,17.6499,17.6763,17.5602,17.5918,47700.0
2008-10-01 15:00:00,33.34,33.35,33.25,33.28,59900.0,17.5918,17.5971,17.5444,17.5602,59900.0
2008-10-01 15:10:00,33.28,33.33,33.13,33.21,79100.0,17.5602,17.5866,17.481,17.5232,79100.0
2008-10-01 15:20:00,33.2,33.28,33.15,33.25,58600.0,17.518,17.5602,17.4916,17.5444,58600.0
2008-10-01 15:30:00,33.25,33.27,33.13,33.15,86600.0,17.5444,17.5549,17.481,17.4916,86600.0
2008-10-01 15:40:00,33.15,33.25,33.13,33.18,62800.0,17.4916,17.5444,17.481,17.5074,62800.0
2008-10-01 15:50:00,33.18,33.26,33.16,33.21,100800.0,17.5074,17.5496,17.4969,17.5232,100800.0
2008-10-02 09:30:00,33.04,33.29,32.94,33.07,46500.0,17.4335,17.5655,17.3808,17.4494,46500.0
2008-10-02 09:40:00,33.12,33.34,33.02,33.14,53500.0,17.4758,17.5918,17.423,17.4863,53500.0
2008-10-02 09:50:00,33.14,33.15,32.74,32.78,70100.0,17.4863,17.4916,17.2753,17.2964,70100.0
2008-10-02 10:00:00,32.77,32.85,32.69,32.81,47800.0,17.2911,17.3333,17.2489,17.3122,47800.0
2008-10-02 10:10:00,32.83,33.05,32.82,33.04,36700.0,17.3227,17.4388,17.3175,17.4335,36700.0
2008-10-02 10:20:00,33.05,33.19,33.02,33.12,166900.0,17.4388,17.5127,17.423,17.4758,166900.0
2008-10-02 10:30:00,33.12,33.14,32.8,32.85,110200.0,17.4758,17.4863,17.3069,17.3333,110200.0
2008-10-02 10:40:00,32.83,32.86,32.61,32.82,73500.0,17.3227,17.3386,17.2067,17.3175,73500.0
2008-10-02 10:50:00,32.81,32.89,32.77,32.78,64000.0,17.3122,17.3544,17.2911,17.2964,64000.0
2008-10-02 11:00:00,32.79,32.86,32.46,32.5,46400.0,17.3016,17.3386,17.1275,17.1486,46400.0
2008-10-02 11:10:00,32.5,32.5,32.36,32.46,101200.0,17.1486,17.1486,17.0747,17.1275,101200.0
2008-10-02 11:20:00,32.45,32.65,32.45,32.56,53700.0,17.1222,17.2278,17.1222,17.1803,53700.0
2008-10-02 11:30:00,32.57,32.62,32.41,32.58,34700.0,17.1856,17.2119,17.1011,17.1908,34700.0
2008-10-02 11:40:00,32.59,32.69,32.59,32.64,29000.0,17.1961,17.2489,17.1961,17.2225,29000.0
2008-10-02 11:50:00,32.65,32.86,32.63,32.8,27700.0,17.2278,17.3386,17.2172,17.3069,27700.0
2008-10-02 12:00:00,32.8,32.87,32.69,32.7,36400.0,17.3069,17.3438,17.2489,17.2541,36400.0
2008-10-02 12:10:00,32.69,32.7,32.61,32.67,21200.0,17.2489,17.2541,17.2067,17.2383,21200.0
2008-10-02 12:20:00,32.66,32.72,32.6,32.62,19200.0,17.233,17.2647,17.2014,17.2119,19200.0
2008-10-02 12:30:00,32.63,32.64,32.41,32.45,23000.0,17.2172,17.2225,17.1011,17.1222,23000.0
2008-10-02 12:40:00,32.45,32.53,32.38,32.4,34700.0,17.1222,17.1644,17.0853,17.0958,34700.0
2008-10-02 12:50:00,32.41,32.55,32.35,32.51,60300.0,17.1011,17.175,17.0695,17.1539,60300.0
2008-10-02 13:00:00,32.51,32.53,32.34,32.39,30400.0,17.1539,17.1644,17.0642,17.0906,30400.0
2008-10-02 13:10:00,32.39,32.49,32.29,32.47,40300.0,17.0906,17.1433,17.0378,17.1328,40300.0
2008-10-02 13:20:00,32.5,32.64,32.47,32.64,27400.0,17.1486,17.2225,17.1328,17.2225,27400.0
2008-10-02 13:30:00,32.64,32.73,32.58,32.58,41300.0,17.2225,17.27,17.1908,17.1908,41300.0
2008-10-02 13:40:00,32.58,32.95,32.53,32.84,55700.0,17.1908,17.3861,17.1644,17.328,55700.0
2008-10-02 13:50:00,32.83,32.85,32.52,32.77,56900.0,17.3227,17.3333,17.1592,17.2911,56900.0
2008-10-02 14:00:00,32.77,32.95,32.76,32.85,37800.0,17.2911,17.3861,17.2858,17.3333,37800.0
2008-10-02 14:10:00,32.85,33.02,32.8,32.82,42800.0,17.3333,17.423,17.3069,17.3175,42800.0
2008-10-02 14:20:00,32.82,32.82,32.64,32.66,34200.0,17.3175,17.3175,17.2225,17.233,34200.0
2008-10-02 14:30:00,32.67,32.73,32.48,32.65,54700.0,17.2383,17.27,17.1381,17.2278,54700.0
2008-10-02 14:40:00,32.64,32.84,32.59,32.8,57100.0,17.2225,17.328,17.1961,17.3069,57100.0
2008-10-02 14:50:00,32.81,33.0,32.72,33.0,65700.0,17.3122,17.4124,17.2647,17.4124,65700.0
2008-10-02 15:00:00,32.99,33.03,32.85,32.85,65800.0,17.4072,17.4283,17.3333,17.3333,65800.0
2008-10-02 15:10:00,32.86,32.88,32.75,32.77,86300.0,17.3386,17.3491,17.2805,17.2911,86300.0
2008-10-02 15:20:00,32.77,32.93,32.69,32.75,110800.0,17.2911,17.3755,17.2489,17.2805,110800.0
2008-10-02 15:30:00,32.75,32.97,32.58,32.59,121300.0,17.2805,17.3966,17.1908,17.1961,121300.0
2008-10-02 15:40:00,32.58,32.71,32.51,32.57,106000.0,17.1908,17.2594,17.1539,17.1856,106000.0
2008-10-02 15:50:00,32.58,32.94,32.57,32.87,228300.0,17.1908,17.3808,17.1856,17.3438,228300.0
2008-10-03 09:30:00,33.18,33.38,32.91,32.95,57500.0,17.5074,17.6129,17.365,17.3861,57500.0
2008-10-03 09:40:00,32.94,33.13,32.87,33.0,62600.0,17.3808,17.481,17.3438,17.4124,62600.0
2008-10-03 09:50:00,32.99,33.16,32.97,33.16,36100.0,17.4072,17.4969,17.3966,17.4969,36100.0
2008-10-03 10:00:00,33.2,33.26,33.04,33.14,49400.0,17.518,17.5496,17.4335,17.4863,49400.0
2008-10-03 10:10:00,33.14,33.21,33.01,33.21,61600.0,17.4863,17.5232,17.4177,17.5232,61600.0
2008-10-03 10:20:00,33.21,33.5,33.16,33.46,65800.0,17.5232,17.6763,17.4969,17.6552,65800.0
2008-10-03 10:30:00,33.47,33.52,33.35,33.4,50000.0,17.6604,17.6868,17.5971,17.6235,50000.0
2008-10-03 10:40:00,33.39,33.39,33.24,33.27,71000.0,17.6182,17.6182,17.5391,17.5549,71000.0
2008-10-03 10:50:00,33.29,33.33,33.25,33.32,56500.0,17.5655,17.5866,17.5444,17.5813,56500.0
2008-10-03 11:00:00,33.32,33.41,33.26,33.34,68500.0,17.5813,17.6288,17.5496,17.5918,68500.0
2008-10-03 11:10:00,33.34,33.55,33.33,33.47,116400.0,17.5918,17.7026,17.5866,17.6604,116400.0
2008-10-03 11:20:00,33.47,33.47,33.36,33.39,54400.0,17.6604,17.6604,17.6024,17.6182,54400.0
2008-10-03 11:30:00,33.39,33.46,33.38,33.42,64300.0,17.6182,17.6552,17.6129,17.6341,64300.0
2008-10-03 11:40:00,33.42,33.45,33.34,33.37,80700.0,17.6341,17.6499,17.5918,17.6077,80700.0
2008-10-03 11:50:00,33.36,33.38,33.18,33.29,50900.0,17.6024,17.6129,17.5074,17.5655,50900.0
2008-10-03 12:00:00,33.29,33.35,33.16,33.21,43300.0,17.5655,17.5971,17.4969,17.5232,43300.0
2008-10-03 12:10:00,33.2,33.31,33.2,33.23,50600.0,17.518,17.576,17.518,17.5338,50600.0
2008-10-03 12:20:00,33.23,33.25,33.07,33.25,45600.0,17.5338,17.5444,17.4494,17.5444,45600.0
2008-10-03 12:30:00,33.24,33.52,33.23,33.51,84400.0,17.5391,17.6868,17.5338,17.6815,84400.0
2008-10-03 12:40:00,33.5,33.51,33.29,33.47,66700.0,17.6763,17.6815,17.5655,17.6604,66700.0
2008-10-03 12:50:00,33.46,33.58,33.42,33.49,105300.0,17.6552,17.7185,17.6341,17.671,105300.0
2008-10-03 13:00:00,33.49,33.72,33.38,33.62,86700.0,17.671,17.7923,17.6129,17.7396,86700.0
2008-10-03 13:10:00,33.61,33.66,33.39,33.53,63300.0,17.7343,17.7607,17.6182,17.6921,63300.0
2008-10-03 13:20:00,33.52,33.61,33.05,33.36,92300.0,17.6868,17.7343,17.4388,17.6024,92300.0
2008-10-03 13:30:00,33.32,33.37,32.94,33.24,90900.0,17.5813,17.6077,17.3808,17.5391,90900.0
2008-10-03 13:40:00,33.25,33.28,32.82,33.11,69100.0,17.5444,17.5602,17.3175,17.4705,69100.0
2008-10-03 13:50:00,33.1,33.3,32.92,33.15,77300.0,17.4652,17.5707,17.3702,17.4916,77300.0
2008-10-03 14:00:00,33.17,33.23,32.91,33.19,110400.0,17.5021,17.5338,17.365,17.5127,110400.0
2008-10-03 14:10:00,33.2,33.33,33.12,33.17,52200.0,17.518,17.5866,17.4758,17.5021,52200.0
2008-10-03 14:20:00,33.17,33.17,32.81,32.9,82900.0,17.5021,17.5021,17.3122,17.3597,82900.0
2008-10-03 14:30:00,32.88,32.97,32.7,32.84,93400.0,17.3491,17.3966,17.2541,17.328,93400.0
2008-10-03 14:40:00,32.86,32.88,32.57,32.68,66100.0,17.3386,17.3491,17.1856,17.2436,66100.0
2008-10-03 14:50:00,32.69,33.0,32.66,32.98,69200.0,17.2489,17.4124,17.233,17.4019,69200.0
2008-10-03 15:00:00,32.96,33.16,32.88,32.92,89100.0,17.3913,17.4969,17.3491,17.3702,89100.0
2008-10-03 15:10:00,32.92,33.04,32.83,32.89,67300.0,17.3702,17.4335,17.3227,17.3544,67300.0
2008-10-03 15:20:00,32.9,32.9,32.63,32.71,73600.0,17.3597,17.3597,17.2172,17.2594,73600.0
2008-10-03 15:30:00,32.72,32.93,32.63,32.72,145800.0,17.2647,17.3755,17.2172,17.2647,145800.0
2008-10-03 15:40:00,32.72,32.73,32.46,32.55,148000.0,17.2647,17.27,17.1275,17.175,148000.0
2008-10-03 15:50:00,32.55,32.71,32.4,32.63,138500.0,17.175,17.2594,17.0958,17.2172,138500.0
2008-10-06 09:30:00,32.02,32.91,31.96,32.49,133600.0,16.8953,17.365,16.8637,17.1433,133600.0
2008-10-06 09:40:00,32.46,32.55,32.2,32.43,91800.0,17.1275,17.175,16.9903,17.1117,91800.0
2008-10-06 09:50:00,32.35,32.44,31.95,32.02,61900.0,17.0695,17.117,16.8584,16.8953,61900.0
2008-10-06 10:00:00,32.02,32.02,31.74,31.83,83800.0,16.8953,16.8953,16.7476,16.7951,83800.0
2008-10-06 10:10:00,31.81,31.85,31.33,31.4,148700.0,16.7845,16.8056,16.5313,16.5682,148700.0
2008-10-06 10:20:00,31.4,31.45,30.92,31.16,195600.0,16.5682,16.5946,16.3149,16.4416,195600.0
2008-10-06 10:30:00,31.15,31.24,30.46,30.47,144800.0,16.4363,16.4838,16.0722,16.0775,144800.0
2008-10-06 10:40:00,30.47,30.75,30.1,30.58,132400.0,16.0775,16.2252,15.8823,16.1355,132400.0
2008-10-06 10:50:00,30.6,30.88,30.32,30.83,131400.0,16.1461,16.2938,15.9983,16.2674,131400.0
2008-10-06 11:00:00,30.82,30.9,30.66,30.86,92700.0,16.2622,16.3044,16.1777,16.2833,92700.0
2008-10-06 11:10:00,30.87,31.0,30.58,30.73,113600.0,16.2885,16.3571,16.1355,16.2147,113600.0
2008-10-06 11:20:00,30.74,30.9,30.5,30.73,89400.0,16.22,16.3044,16.0933,16.2147,89400.0
2008-10-06 11:30:00,30.73,30.74,30.44,30.49,84600.0,16.2147,16.22,16.0617,16.088,84600.0
2008-10-06 11:40:00,30.49,30.49,30.02,30.03,110700.0,16.088,16.088,15.84,15.8453,110700.0
2008-10-06 11:50:00,30.02,30.13,29.79,30.1,90500.0,15.84,15.8981,15.7187,15.8823,90500.0
2008-10-06 12:00:00,30.11,30.34,29.98,29.98,67600.0,15.8875,16.0089,15.8189,15.8189,67600.0
2008-10-06 12:10:00,30.0,30.06,29.93,30.06,43900.0,15.8295,15.8611,15.7926,15.8611,43900.0
2008-10-06 12:20:00,30.06,30.08,29.96,29.99,56800.0,15.8611,15.8717,15.8084,15.8242,56800.0
2008-10-06 12:30:00,29.99,30.05,29.88,29.88,47500.0,15.8242,15.8559,15.7662,15.7662,47500.0
2008-10-06 12:40:00,29.87,29.99,29.8,29.95,41500.0,15.7609,15.8242,15.724,15.8031,41500.0
2008-10-06 12:50:00,29.98,30.0,29.77,29.85,35000.0,15.8189,15.8295,15.7081,15.7503,35000.0
2008-10-06 13:00:00,29.83,30.08,29.73,29.88,57000.0,15.7398,15.8717,15.687,15.7662,57000.0
2008-10-06 13:10:00,29.87,29.99,29.8,29.98,41800.0,15.7609,15.8242,15.724,15.8189,41800.0
2008-10-06 13:20:00,29.98,30.13,29.93,29.96,72900.0,15.8189,15.8981,15.7926,15.8084,72900.0
2008-10-06 13:30:00,29.97,29.99,29.78,29.83,37600.0,15.8137,15.8242,15.7134,15.7398,37600.0
2008-10-06 13:40:00,29.84,30.0,29.6,29.62,64700.0,15.7451,15.8295,15.6184,15.629,64700.0
2008-10-06 13:50:00,29.63,29.82,29.63,29.74,78700.0,15.6343,15.7345,15.6343,15.6923,78700.0
2008-10-06 14:00:00,29.73,29.73,29.27,29.35,117300.0,15.687,15.687,15.4443,15.4865,117300.0
2008-10-06 14:10:00,29.36,29.52,29.1,29.13,160100.0,15.4918,15.5762,15.3546,15.3704,160100.0
2008-10-06 14:20:00,29.13,29.14,28.75,28.88,219600.0,15.3704,15.3757,15.1699,15.2385,219600.0
2008-10-06 14:30:00,28.88,29.0,28.43,28.77,181100.0,15.2385,15.3018,15.0011,15.1805,181100.0
2008-10-06 14:40:00,28.77,28.77,28.5,28.6,134900.0,15.1805,15.1805,15.038,15.0908,134900.0
2008-10-06 14:50:00,28.61,28.98,28.56,28.9,137900.0,15.0961,15.2913,15.0697,15.2491,137900.0
2008-10-06 15:00:00,28.9,29.1,28.69,29.0,180900.0,15.2491,15.3546,15.1383,15.3018,180900.0
2008-10-06 15:10:00,29.02,29.48,28.94,29.4,216800.0,15.3124,15.5551,15.2702,15.5129,216800.0
2008-10-06 15:20:00,29.42,29.69,29.23,29.54,191800.0,15.5235,15.6659,15.4232,15.5868,191800.0
2008-10-06 15:30:00,29.54,29.67,29.25,29.26,202100.0,15.5868,15.6554,15.4338,15.439,202100.0
2008-10-06 15:40:00,29.25,29.47,28.87,29.36,297200.0,15.4338,15.5498,15.2332,15.4918,297200.0
2008-10-06 15:50:00,29.32,29.86,29.22,29.71,423400.0,15.4707,15.7556,15.4179,15.6765,423400.0
2008-10-07 09:30:00,29.93,30.12,29.32,29.65,105800.0,15.7926,15.8928,15.4707,15.6448,105800.0
2008-10-07 09:40:00,29.64,30.11,29.58,29.97,129600.0,15.6395,15.8875,15.6079,15.8137,129600.0
2008-10-07 09:50:00,30.0,30.05,29.64,29.82,86400.0,15.8295,15.8559,15.6395,15.7345,86400.0
2008-10-07 10:00:00,29.82,29.92,29.31,29.38,176200.0,15.7345,15.7873,15.4654,15.5023,176200.0
2008-10-07 10:10:00,29.35,29.68,29.35,29.56,122200.0,15.4865,15.6606,15.4865,15.5973,122200.0
2008-10-07 10:20:00,29.56,29.64,29.44,29.62,116700.0,15.5973,15.6395,15.534,15.629,116700.0
2008-10-07 10:30:00,29.6,29.63,29.43,29.54,68500.0,15.6184,15.6343,15.5287,15.5868,68500.0
2008-10-07 10:40:00,29.57,29.61,29.39,29.47,55500.0,15.6026,15.6237,15.5076,15.5498,55500.0
2008-10-07 10:50:00,29.47,29.55,29.33,29.46,64600.0,15.5498,15.592,15.476,15.5446,64600.0
2008-10-07 11:00:00,29.47,29.55,29.32,29.49,55400.0,15.5498,15.592,15.4707,15.5604,55400.0
2008-10-07 11:10:00,29.48,29.56,29.4,29.56,97500.0,15.5551,15.5973,15.5129,15.5973,97500.0
2008-10-07 11:20:00,29.56,29.62,29.31,29.43,150400.0,15.5973,15.629,15.4654,15.5287,150400.0
2008-10-07 11:30:00,29.44,29.64,29.43,29.63,107500.0,15.534,15.6395,15.5287,15.6343,107500.0
2008-10-07 11:40:00,29.62,29.84,29.56,29.78,107600.0,15.629,15.7451,15.5973,15.7134,107600.0
2008-10-07 11:50:00,29.77,29.77,29.48,29.57,51200.0,15.7081,15.7081,15.5551,15.6026,51200.0
2008-10-07 12:00:00,29.58,29.6,29.37,29.49,60500.0,15.6079,15.6184,15.4971,15.5604,60500.0
2008-10-07 12:10:00,29.5,29.64,29.46,29.57,88700.0,15.5657,15.6395,15.5446,15.6026,88700.0
2008-10-07 12:20:00,29.57,29.64,29.33,29.52,116600.0,15.6026,15.6395,15.476,15.5762,116600.0
2008-10-07 12:30:00,29.51,29.59,29.26,29.3,79400.0,15.5709,15.6132,15.439,15.4601,79400.0
2008-10-07 12:40:00,29.3,29.38,29.08,29.19,69800.0,15.4601,15.5023,15.3441,15.4021,69800.0
2008-10-07 12:50:00,29.17,29.26,28.99,29.19,80500.0,15.3915,15.439,15.2966,15.4021,80500.0
2008-10-07 13:00:00,29.2,29.38,29.13,29.28,107100.0,15.4074,15.5023,15.3704,15.4496,107100.0
2008-10-07 13:10:00,29.27,29.44,29.16,29.24,78500.0,15.4443,15.534,15.3863,15.4285,78500.0
2008-10-07 13:20:00,29.26,29.26,28.74,28.93,113200.0,15.439,15.439,15.1647,15.2649,113200.0
2008-10-07 13:30:00,28.94,29.22,28.89,29.13,84400.0,15.2702,15.4179,15.2438,15.3704,84400.0
2008-10-07 13:40:00,29.14,29.14,28.76,28.82,120200.0,15.3757,15.3757,15.1752,15.2069,120200.0
2008-10-07 13:50:00,28.82,29.03,28.72,28.82,147500.0,15.2069,15.3177,15.1541,15.2069,147500.0
2008-10-07 14:00:00,28.81,29.01,28.69,28.84,116800.0,15.2016,15.3071,15.1383,15.2174,116800.0
2008-10-07 14:10:00,28.82,29.13,28.58,28.95,185900.0,15.2069,15.3704,15.0802,15.2755,185900.0
2008-10-07 14:20:00,28.95,29.25,28.94,29.18,100700.0,15.2755,15.4338,15.2702,15.3968,100700.0
2008-10-07 14:30:00,29.18,29.53,29.15,29.29,121900.0,15.3968,15.5815,15.381,15.4549,121900.0
2008-10-07 14:40:00,29.28,29.43,29.09,29.25,115300.0,15.4496,15.5287,15.3493,15.4338,115300.0
2008-10-07 14:50:00,29.23,29.33,28.97,28.99,87400.0,15.4232,15.476,15.286,15.2966,87400.0
2008-10-07 15:00:00,29.01,29.16,28.98,29.13,137700.0,15.3071,15.3863,15.2913,15.3704,137700.0
2008-10-07 15:10:00,29.13,29.25,28.75,28.79,90700.0,15.3704,15.4338,15.1699,15.191,90700.0
2008-10-07 15:20:00,28.79,28.9,28.55,28.62,146300.0,15.191,15.2491,15.0644,15.1013,146300.0
2008-10-07 15:30:00,28.65,28.75,28.38,28.38,152400.0,15.1172,15.1699,14.9747,14.9747,152400.0
2008-10-07 15:40:00,28.37,28.41,27.99,28.09,289300.0,14.9694,14.9905,14.7689,14.8217,289300.0
2008-10-07 15:50:00,28.08,28.34,28.01,28.31,394000.0,14.8164,14.9536,14.7795,14.9378,394000.0
2008-10-08 09:30:00,27.86,28.6,27.33,28.15,221400.0,14.7003,15.0908,14.4207,14.8533,221400.0
2008-10-08 09:40:00,28.18,28.52,27.97,28.52,175200.0,14.8692,15.0486,14.7584,15.0486,175200.0
2008-10-08 09:50:00,28.53,28.79,28.33,28.56,244800.0,15.0538,15.191,14.9483,15.0697,244800.0
2008-10-08 10:00:00,28.59,29.07,28.57,28.7,146800.0,15.0855,15.3388,15.075,15.1435,146800.0
2008-10-08 10:10:00,28.73,28.96,28.58,28.64,98200.0,15.1594,15.2807,15.0802,15.1119,98200.0
2008-10-08 10:20:00,28.63,28.63,28.03,28.23,121800.0,15.1066,15.1066,14.79,14.8956,121800.0
2008-10-08 10:30:00,28.25,28.45,28.08,28.11,104000.0,14.9061,15.0116,14.8164,14.8322,104000.0
2008-10-08 10:40:00,28.13,28.32,27.85,27.85,128400.0,14.8428,14.943,14.695,14.695,128400.0
2008-10-08 10:50:00,27.84,28.02,27.71,27.74,150300.0,14.6898,14.7847,14.6212,14.637,150300.0
2008-10-08 11:00:00,27.73,27.89,27.54,27.61,81800.0,14.6317,14.7161,14.5315,14.5684,81800.0
2008-10-08 11:10:00,27.65,27.97,27.51,27.97,104000.0,14.5895,14.7584,14.5156,14.7584,104000.0
2008-10-08 11:20:00,28.0,28.13,27.77,27.77,73500.0,14.7742,14.8428,14.6528,14.6528,73500.0
2008-10-08 11:30:00,27.78,27.91,27.44,27.54,47400.0,14.6581,14.7267,14.4787,14.5315,47400.0
2008-10-08 11:40:00,27.53,27.65,27.22,27.46,77600.0,14.5262,14.5895,14.3626,14.4893,77600.0
2008-10-08 11:50:00,27.45,27.69,27.14,27.66,51400.0,14.484,14.6106,14.3204,14.5948,51400.0
2008-10-08 12:00:00,27.66,27.66,27.18,27.18,56700.0,14.5948,14.5948,14.3415,14.3415,56700.0
2008-10-08 12:10:00,27.18,27.59,26.97,27.51,209400.0,14.3415,14.5579,14.2307,14.5156,209400.0
2008-10-08 12:20:00,27.52,27.64,27.35,27.39,97300.0,14.5209,14.5842,14.4312,14.4523,97300.0
2008-10-08 12:30:00,27.42,27.74,27.36,27.58,168000.0,14.4682,14.637,14.4365,14.5526,168000.0
2008-10-08 12:40:00,27.61,27.81,27.25,27.44,105300.0,14.5684,14.6739,14.3785,14.4787,105300.0
2008-10-08 12:50:00,27.44,27.62,27.34,27.47,73700.0,14.4787,14.5737,14.4259,14.4945,73700.0
2008-10-08 13:00:00,27.48,28.2,27.47,28.2,149900.0,14.4998,14.8797,14.4945,14.8797,149900.0
2008-10-08 13:10:00,28.22,28.3,27.95,28.17,121800.0,14.8903,14.9325,14.7478,14.8639,121800.0
2008-10-08 13:20:00,28.16,28.33,27.96,28.06,111800.0,14.8586,14.9483,14.7531,14.8059,111800.0
2008-10-08 13:30:00,28.05,28.43,27.98,28.28,132400.0,14.8006,15.0011,14.7636,14.9219,132400.0
2008-10-08 13:40:00,28.26,28.7,28.24,28.43,127300.0,14.9114,15.1435,14.9008,15.0011,127300.0
2008-10-08 13:50:00,28.43,28.84,28.4,28.75,85900.0,15.0011,15.2174,14.9853,15.1699,85900.0
2008-10-08 14:00:00,28.75,29.02,28.67,28.86,157000.0,15.1699,15.3124,15.1277,15.228,157000.0
2008-10-08 14:10:00,28.86,28.87,28.61,28.75,104700.0,15.228,15.2332,15.0961,15.1699,104700.0
2008-10-08 14:20:00,28.79,29.05,28.74,28.77,106700.0,15.191,15.3282,15.1647,15.1805,106700.0
2008-10-08 14:30:00,28.76,28.84,28.41,28.51,82000.0,15.1752,15.2174,14.9905,15.0433,82000.0
2008-10-08 14:40:00,28.51,28.53,28.1,28.23,132800.0,15.0433,15.0538,14.827,14.8956,132800.0
2008-10-08 14:50:00,28.22,28.71,28.22,28.55,129700.0,14.8903,15.1488,14.8903,15.0644,129700.0
2008-10-08 15:00:00,28.52,28.69,28.31,28.62,111500.0,15.0486,15.1383,14.9378,15.1013,111500.0
2008-10-08 15:10:00,28.6,28.86,28.37,28.86,135100.0,15.0908,15.228,14.9694,15.228,135100.0
2008-10-08 15:20:00,28.87,28.92,28.61,28.73,145800.0,15.2332,15.2596,15.0961,15.1594,145800.0
2008-10-08 15:30:00,28.72,29.0,28.31,28.4,258700.0,15.1541,15.3018,14.9378,14.9853,258700.0
2008-10-08 15:40:00,28.4,28.7,28.09,28.22,150100.0,14.9853,15.1435,14.8217,14.8903,150100.0
2008-10-08 15:50:00,28.24,28.36,27.71,27.8,169800.0,14.9008,14.9641,14.6212,14.6687,169800.0
2008-10-09 09:30:00,27.52,27.81,26.36,27.47,124400.0,14.5209,14.6739,13.9088,14.4945,124400.0
2008-10-09 09:40:00,27.46,28.02,27.41,27.68,77000.0,14.4893,14.7847,14.4629,14.6053,77000.0
2008-10-09 09:50:00,27.67,27.9,27.36,27.47,107200.0,14.6001,14.7214,14.4365,14.4945,107200.0
2008-10-09 10:00:00,27.46,27.5,27.26,27.5,77400.0,14.4893,14.5104,14.3837,14.5104,77400.0
2008-10-09 10:10:00,27.48,27.49,27.17,27.22,88200.0,14.4998,14.5051,14.3362,14.3626,88200.0
2008-10-09 10:20:00,27.25,27.33,27.17,27.28,88800.0,14.3785,14.4207,14.3362,14.3943,88800.0
2008-10-09 10:30:00,27.28,27.37,27.16,27.17,175500.0,14.3943,14.4418,14.331,14.3362,175500.0
2008-10-09 10:40:00,27.15,27.3,26.88,27.26,147100.0,14.3257,14.4048,14.1832,14.3837,147100.0
2008-10-09 10:50:00,27.28,27.28,26.96,27.2,101700.0,14.3943,14.3943,14.2254,14.3521,101700.0
2008-10-09 11:00:00,27.17,27.27,26.94,26.94,98500.0,14.3362,14.389,14.2149,14.2149,98500.0
2008-10-09 11:10:00,26.97,27.01,26.78,26.81,62500.0,14.2307,14.2518,14.1305,14.1463,62500.0
2008-10-09 11:20:00,26.83,26.93,26.72,26.87,88100.0,14.1568,14.2096,14.0988,14.1779,88100.0
2008-10-09 11:30:00,26.89,27.14,26.75,27.02,91600.0,14.1885,14.3204,14.1146,14.2571,91600.0
2008-10-09 11:40:00,27.02,27.3,27.02,27.15,46800.0,14.2571,14.4048,14.2571,14.3257,46800.0
2008-10-09 11:50:00,27.15,27.22,26.72,26.74,73800.0,14.3257,14.3626,14.0988,14.1094,73800.0
2008-10-09 12:00:00,26.74,26.84,26.67,26.74,79400.0,14.1094,14.1621,14.0724,14.1094,79400.0
2008-10-09 12:10:00,26.75,26.86,26.66,26.79,81600.0,14.1146,14.1727,14.0671,14.1357,81600.0
2008-10-09 12:20:00,26.8,26.84,26.73,26.74,67800.0,14.141,14.1621,14.1041,14.1094,67800.0
2008-10-09 12:30:00,26.75,26.83,26.72,26.72,34800.0,14.1146,14.1568,14.0988,14.0988,34800.0
2008-10-09 12:40:00,26.73,26.77,26.55,26.61,47700.0,14.1041,14.1252,14.0091,14.0408,47700.0
2008-10-09 12:50:00,26.61,26.77,26.54,26.69,78000.0,14.0408,14.1252,14.0038,14.083,78000.0
2008-10-09 13:00:00,26.69,26.77,26.58,26.65,56000.0,14.083,14.1252,14.0249,14.0619,56000.0
2008-10-09 13:10:00,26.65,26.94,26.64,26.83,59200.0,14.0619,14.2149,14.0566,14.1568,59200.0
2008-10-09 13:20:00,26.82,27.02,26.62,26.79,98200.0,14.1516,14.2571,14.046,14.1357,98200.0
2008-10-09 13:30:00,26.82,27.08,26.65,26.73,120200.0,14.1516,14.2888,14.0619,14.1041,120200.0
2008-10-09 13:40:00,26.67,26.82,26.55,26.6,72200.0,14.0724,14.1516,14.0091,14.0355,72200.0
2008-10-09 13:50:00,26.6,26.87,26.51,26.8,102500.0,14.0355,14.1779,13.988,14.141,102500.0
2008-10-09 14:00:00,26.79,26.95,26.73,26.85,133500.0,14.1357,14.2202,14.1041,14.1674,133500.0
2008-10-09 14:10:00,26.86,26.92,26.75,26.86,220300.0,14.1727,14.2043,14.1146,14.1727,220300.0
2008-10-09 14:20:00,26.86,27.02,26.73,26.92,152500.0,14.1727,14.2571,14.1041,14.2043,152500.0
2008-10-09 14:30:00,26.92,27.04,26.79,26.85,91900.0,14.2043,14.2676,14.1357,14.1674,91900.0
2008-10-09 14:40:00,26.85,27.0,26.75,26.82,204100.0,14.1674,14.2465,14.1146,14.1516,204100.0
2008-10-09 14:50:00,26.8,27.02,26.72,26.77,129300.0,14.141,14.2571,14.0988,14.1252,129300.0
2008-10-09 15:00:00,26.77,26.86,26.6,26.78,261900.0,14.1252,14.1727,14.0355,14.1305,261900.0
2008-10-09 15:10:00,26.75,26.81,26.28,26.41,201300.0,14.1146,14.1463,13.8666,13.9352,201300.0
2008-10-09 15:20:00,26.43,26.67,26.33,26.58,257100.0,13.9458,14.0724,13.893,14.0249,257100.0
2008-10-09 15:30:00,26.57,26.72,26.53,26.54,319800.0,14.0197,14.0988,13.9985,14.0038,319800.0
2008-10-09 15:40:00,26.55,26.67,26.31,26.55,582600.0,14.0091,14.0724,13.8825,14.0091,582600.0
2008-10-09 15:50:00,26.52,27.13,26.34,26.57,661300.0,13.9933,14.3151,13.8983,14.0197,661300.0
2008-10-10 09:30:00,25.21,25.83,24.29,24.86,271100.0,13.302,13.6292,12.8166,13.1174,271100.0
2008-10-10 09:40:00,24.9,25.67,24.46,25.04,274300.0,13.1385,13.5448,12.9063,13.2123,274300.0
2008-10-10 09:50:00,25.01,25.32,24.4,25.0,337000.0,13.1965,13.3601,12.8747,13.1912,337000.0
2008-10-10 10:00:00,25.03,25.96,24.39,25.73,237200.0,13.2071,13.6978,12.8694,13.5764,237200.0
2008-10-10 10:10:00,25.72,25.85,25.04,25.26,223200.0,13.5711,13.6397,13.2123,13.3284,223200.0
2008-10-10 10:20:00,25.28,25.65,25.18,25.45,183500.0,13.339,13.5342,13.2862,13.4287,183500.0
2008-10-10 10:30:00,25.46,25.52,25.09,25.14,354800.0,13.434,13.4656,13.2387,13.2651,354800.0
2008-10-10 10:40:00,25.12,25.2,24.6,25.19,325200.0,13.2546,13.2968,12.9802,13.2915,325200.0
2008-10-10 10:50:00,25.2,25.37,24.97,25.06,223400.0,13.2968,13.3865,13.1754,13.2229,223400.0
2008-10-10 11:00:00,25.08,25.36,24.76,24.88,229100.0,13.2335,13.3812,13.0646,13.1279,229100.0
2008-10-10 11:10:00,24.9,25.3,24.58,25.01,185100.0,13.1385,13.3495,12.9696,13.1965,185100.0
2008-10-10 11:20:00,25.0,25.09,24.67,24.76,178300.0,13.1912,13.2387,13.0171,13.0646,178300.0
2008-10-10 11:30:00,24.75,24.75,24.38,24.58,159000.0,13.0593,13.0593,12.8641,12.9696,159000.0
2008-10-10 11:40:00,24.58,24.66,24.27,24.27,136500.0,12.9696,13.0118,12.8061,12.8061,136500.0
2008-10-10 11:50:00,24.25,24.32,23.56,23.82,321100.0,12.7955,12.8324,12.4314,12.5686,321100.0
2008-10-10 12:00:00,23.82,24.42,23.82,24.05,178200.0,12.5686,12.8852,12.5686,12.69,178200.0
2008-10-10 12:10:00,24.06,24.59,23.97,24.38,158900.0,12.6953,12.9749,12.6478,12.8641,158900.0
2008-10-10 12:20:00,24.39,24.66,24.07,24.14,176200.0,12.8694,13.0118,12.7005,12.7375,176200.0
2008-10-10 12:30:00,24.15,24.29,23.91,23.97,158600.0,12.7427,12.8166,12.6161,12.6478,158600.0
2008-10-10 12:40:00,23.96,24.65,23.92,24.11,159700.0,12.6425,13.0066,12.6214,12.7216,159700.0
2008-10-10 12:50:00,24.1,24.21,23.87,24.03,99800.0,12.7164,12.7744,12.595,12.6794,99800.0
2008-10-10 13:00:00,24.03,24.06,23.81,23.9,117100.0,12.6794,12.6953,12.5633,12.6108,117100.0
2008-10-10 13:10:00,23.88,23.88,23.67,23.78,141100.0,12.6003,12.6003,12.4895,12.5475,141100.0
2008-10-10 13:20:00,23.77,24.08,23.73,23.9,133300.0,12.5422,12.7058,12.5211,12.6108,133300.0
2008-10-10 13:30:00,23.91,23.93,23.38,23.67,187700.0,12.6161,12.6267,12.3364,12.4895,187700.0
2008-10-10 13:40:00,23.64,23.64,22.89,22.96,182800.0,12.4736,12.4736,12.0779,12.1148,182800.0
2008-10-10 13:50:00,22.96,23.37,22.87,23.3,237800.0,12.1148,12.3312,12.0673,12.2942,237800.0
2008-10-10 14:00:00,23.3,23.6,23.12,23.45,395700.0,12.2942,12.4525,12.1993,12.3734,395700.0
2008-10-10 14:10:00,23.45,23.58,22.87,22.95,393800.0,12.3734,12.442,12.0673,12.1096,393800.0
2008-10-10 14:20:00,22.92,23.2,22.28,22.38,306100.0,12.0937,12.2415,11.756,11.8088,306100.0
2008-10-10 14:30:00,22.41,22.73,22.25,22.5,171200.0,11.8246,11.9935,11.7402,11.8721,171200.0
2008-10-10 14:40:00,22.51,22.64,22.22,22.52,145700.0,11.8774,11.946,11.7244,11.8827,145700.0
2008-10-10 14:50:00,22.49,22.51,22.09,22.44,173700.0,11.8668,11.8774,11.6558,11.8405,173700.0
2008-10-10 15:00:00,22.45,23.0,22.34,22.89,227100.0,11.8457,12.1359,11.7877,12.0779,227100.0
2008-10-10 15:10:00,22.83,24.26,22.81,24.26,427300.0,12.0462,12.8008,12.0357,12.8008,427300.0
2008-10-10 15:20:00,24.25,25.2,24.23,25.08,301500.0,12.7955,13.2968,12.785,13.2335,301500.0
2008-10-10 15:30:00,25.07,26.51,24.95,25.37,332600.0,13.2282,13.988,13.1649,13.3865,332600.0
2008-10-10 15:40:00,25.35,25.41,24.31,24.94,457900.0,13.3759,13.4076,12.8272,13.1596,457900.0
2008-10-10 15:50:00,24.94,25.62,24.81,25.26,465000.0,13.1596,13.5184,13.091,13.3284,465000.0
2008-10-13 09:30:00,25.5,25.73,25.01,25.67,206500.0,13.4551,13.5764,13.1965,13.5448,206500.0
2008-10-13 09:40:00,25.71,25.86,25.36,25.85,127300.0,13.5659,13.645,13.3812,13.6397,127300.0
2008-10-13 09:50:00,25.84,26.11,25.75,26.01,83300.0,13.6345,13.7769,13.587,13.7242,83300.0
2008-10-13 10:00:00,26.03,26.16,25.91,26.03,141700.0,13.7347,13.8033,13.6714,13.7347,141700.0
2008-10-13 10:10:00,26.05,26.22,25.92,26.18,67300.0,13.7453,13.835,13.6767,13.8139,67300.0
2008-10-13 10:20:00,26.19,26.72,26.18,26.68,90700.0,13.8191,14.0988,13.8139,14.0777,90700.0
2008-10-13 10:30:00,26.69,26.84,26.64,26.83,79800.0,14.083,14.1621,14.0566,14.1568,79800.0
2008-10-13 10:40:00,26.84,26.88,26.68,26.72,77400.0,14.1621,14.1832,14.0777,14.0988,77400.0
2008-10-13 10:50:00,26.73,26.91,26.68,26.85,80700.0,14.1041,14.1991,14.0777,14.1674,80700.0
2008-10-13 11:00:00,26.82,26.91,26.72,26.89,67700.0,14.1516,14.1991,14.0988,14.1885,67700.0
2008-10-13 11:10:00,26.88,26.89,26.62,26.62,57300.0,14.1832,14.1885,14.046,14.046,57300.0
2008-10-13 11:20:00,26.64,27.0,26.54,26.98,105200.0,14.0566,14.2465,14.0038,14.236,105200.0
2008-10-13 11:30:00,26.98,27.18,26.97,27.06,79800.0,14.236,14.3415,14.2307,14.2782,79800.0
2008-10-13 11:40:00,27.04,27.16,26.92,26.94,45700.0,14.2676,14.331,14.2043,14.2149,45700.0
2008-10-13 11:50:00,26.94,26.96,26.81,26.88,39300.0,14.2149,14.2254,14.1463,14.1832,39300.0
2008-10-13 12:00:00,26.88,27.03,26.84,27.02,40400.0,14.1832,14.2624,14.1621,14.2571,40400.0
2008-10-13 12:10:00,27.02,27.3,26.96,27.3,110200.0,14.2571,14.4048,14.2254,14.4048,110200.0
2008-10-13 12:20:00,27.3,27.53,27.29,27.53,85700.0,14.4048,14.5262,14.3996,14.5262,85700.0
2008-10-13 12:30:00,27.51,27.53,27.44,27.48,73400.0,14.5156,14.5262,14.4787,14.4998,73400.0
2008-10-13 12:40:00,27.49,27.71,27.48,27.69,83000.0,14.5051,14.6212,14.4998,14.6106,83000.0
2008-10-13 12:50:00,27.69,27.77,27.62,27.66,59400.0,14.6106,14.6528,14.5737,14.5948,59400.0
2008-10-13 13:00:00,27.66,27.82,27.66,27.82,88100.0,14.5948,14.6792,14.5948,14.6792,88100.0
2008-10-13 13:10:00,27.82,27.86,27.78,27.8,54300.0,14.6792,14.7003,14.6581,14.6687,54300.0
2008-10-13 13:20:00,27.8,27.83,27.74,27.74,30100.0,14.6687,14.6845,14.637,14.637,30100.0
2008-10-13 13:30:00,27.75,27.83,27.73,27.81,46700.0,14.6423,14.6845,14.6317,14.6739,46700.0
2008-10-13 13:40:00,27.8,27.93,27.71,27.81,99900.0,14.6687,14.7373,14.6212,14.6739,99900.0
2008-10-13 13:50:00,27.81,27.81,27.65,27.67,80300.0,14.6739,14.6739,14.5895,14.6001,80300.0
2008-10-13 14:00:00,27.66,27.71,27.47,27.47,79100.0,14.5948,14.6212,14.4945,14.4945,79100.0
2008-10-13 14:10:00,27.49,27.63,27.49,27.6,50800.0,14.5051,14.579,14.5051,14.5631,50800.0
2008-10-13 14:20:00,27.59,27.63,27.4,27.4,82900.0,14.5579,14.579,14.4576,14.4576,82900.0
2008-10-13 14:30:00,27.43,27.61,27.32,27.57,98100.0,14.4734,14.5684,14.4154,14.5473,98100.0
2008-10-13 14:40:00,27.57,27.92,27.57,27.89,101800.0,14.5473,14.732,14.5473,14.7161,101800.0
2008-10-13 14:50:00,27.91,28.11,27.8,28.05,77600.0,14.7267,14.8322,14.6687,14.8006,77600.0
2008-10-13 15:00:00,28.05,28.33,28.04,28.26,117700.0,14.8006,14.9483,14.7953,14.9114,117700.0
2008-10-13 15:10:00,28.26,28.35,28.2,28.29,92600.0,14.9114,14.9589,14.8797,14.9272,92600.0
2008-10-13 15:20:00,28.3,28.47,28.21,28.32,106100.0,14.9325,15.0222,14.885,14.943,106100.0
2008-10-13 15:30:00,28.32,28.43,28.18,28.37,127500.0,14.943,15.0011,14.8692,14.9694,127500.0
2008-10-13 15:40:00,28.38,28.68,28.38,28.68,199100.0,14.9747,15.133,14.9747,15.133,199100.0
2008-10-13 15:50:00,28.68,29.43,28.66,29.32,340400.0,15.133,15.5287,15.1224,15.4707,340400.0
2008-10-14 09:30:00,30.21,31.44,30.21,30.93,209900.0,15.9403,16.5893,15.9403,16.3202,209900.0
2008-10-14 09:40:00,30.83,31.39,30.66,30.9,313100.0,16.2674,16.5629,16.1777,16.3044,313100.0
2008-10-14 09:50:00,30.9,31.07,30.52,30.64,176600.0,16.3044,16.3941,16.1039,16.1672,176600.0
2008-10-14 10:00:00,30.64,31.35,30.52,30.82,301700.0,16.1672,16.5418,16.1039,16.2622,301700.0
2008-10-14 10:10:00,30.83,31.09,30.59,30.74,184800.0,16.2674,16.4046,16.1408,16.22,184800.0
2008-10-14 10:20:00,30.72,30.96,30.34,30.51,240200.0,16.2094,16.336,16.0089,16.0986,240200.0
2008-10-14 10:30:00,30.5,30.59,30.08,30.12,133400.0,16.0933,16.1408,15.8717,15.8928,133400.0
2008-10-14 10:40:00,30.14,30.26,29.78,29.98,200800.0,15.9034,15.9667,15.7134,15.8189,200800.0
2008-10-14 10:50:00,29.96,30.27,29.93,30.18,115500.0,15.8084,15.972,15.7926,15.9245,115500.0
2008-10-14 11:00:00,30.16,30.22,29.77,29.96,108600.0,15.9139,15.9456,15.7081,15.8084,108600.0
2008-10-14 11:10:00,29.96,30.0,29.61,29.92,80600.0,15.8084,15.8295,15.6237,15.7873,80600.0
2008-10-14 11:20:00,29.92,30.45,29.8,30.37,79100.0,15.7873,16.0669,15.724,16.0247,79100.0
2008-10-14 11:30:00,30.35,30.57,30.15,30.16,79900.0,16.0142,16.1303,15.9086,15.9139,79900.0
2008-10-14 11:40:00,30.14,30.26,30.04,30.19,70500.0,15.9034,15.9667,15.8506,15.9297,70500.0
2008-10-14 11:50:00,30.17,30.23,29.84,29.9,64600.0,15.9192,15.9508,15.7451,15.7767,64600.0
2008-10-14 12:00:00,29.89,29.89,29.35,29.62,103000.0,15.7714,15.7714,15.4865,15.629,103000.0
2008-10-14 12:10:00,29.63,30.0,29.61,29.96,117000.0,15.6343,15.8295,15.6237,15.8084,117000.0
2008-10-14 12:20:00,29.98,30.1,29.91,30.02,48100.0,15.8189,15.8823,15.782,15.84,48100.0
2008-10-14 12:30:00,30.02,30.13,29.91,30.06,85300.0,15.84,15.8981,15.782,15.8611,85300.0
2008-10-14 12:40:00,30.05,30.16,29.99,30.16,71800.0,15.8559,15.9139,15.8242,15.9139,71800.0
2008-10-14 12:50:00,30.16,30.19,29.88,29.88,100100.0,15.9139,15.9297,15.7662,15.7662,100100.0
2008-10-14 13:00:00,29.9,29.91,29.68,29.78,91900.0,15.7767,15.782,15.6606,15.7134,91900.0
2008-10-14 13:10:00,29.78,29.8,29.62,29.69,74800.0,15.7134,15.724,15.629,15.6659,74800.0
2008-10-14 13:20:00,29.69,29.69,29.45,29.57,48600.0,15.6659,15.6659,15.5393,15.6026,48600.0
2008-10-14 13:30:00,29.57,29.79,29.53,29.54,77600.0,15.6026,15.7187,15.5815,15.5868,77600.0
2008-10-14 13:40:00,29.54,29.64,29.31,29.52,99500.0,15.5868,15.6395,15.4654,15.5762,99500.0
2008-10-14 13:50:00,29.53,29.55,29.11,29.24,95900.0,15.5815,15.592,15.3599,15.4285,95900.0
2008-10-14 14:00:00,29.23,29.4,28.96,29.02,127500.0,15.4232,15.5129,15.2807,15.3124,127500.0
2008-10-14 14:10:00,29.03,29.08,28.34,28.55,174700.0,15.3177,15.3441,14.9536,15.0644,174700.0
2008-10-14 14:20:00,28.54,28.89,28.31,28.86,86500.0,15.0591,15.2438,14.9378,15.228,86500.0
2008-10-14 14:30:00,28.91,28.97,28.54,28.64,69300.0,15.2544,15.286,15.0591,15.1119,69300.0
2008-10-14 14:40:00,28.58,28.63,28.08,28.11,67800.0,15.0802,15.1066,14.8164,14.8322,67800.0
2008-10-14 14:50:00,28.09,28.18,28.0,28.1,90100.0,14.8217,14.8692,14.7742,14.827,90100.0
2008-10-14 15:00:00,28.11,28.77,28.09,28.76,125200.0,14.8322,15.1805,14.8217,15.1752,125200.0
2008-10-14 15:10:00,28.76,29.1,28.69,28.93,107900.0,15.1752,15.3546,15.1383,15.2649,107900.0
2008-10-14 15:20:00,28.94,29.2,28.69,29.2,103900.0,15.2702,15.4074,15.1383,15.4074,103900.0
2008-10-14 15:30:00,29.21,29.52,29.01,29.05,206700.0,15.4126,15.5762,15.3071,15.3282,206700.0
2008-10-14 15:40:00,29.05,29.63,29.05,29.39,192900.0,15.3282,15.6343,15.3282,15.5076,192900.0
2008-10-14 15:50:00,29.37,29.38,29.14,29.3,201600.0,15.4971,15.5023,15.3757,15.4601,201600.0
2008-10-15 09:30:00,28.78,28.78,27.88,27.91,74200.0,15.1858,15.1858,14.7109,14.7267,74200.0
2008-10-15 09:40:00,27.91,27.92,27.45,27.55,101600.0,14.7267,14.732,14.484,14.5367,101600.0
2008-10-15 09:50:00,27.53,27.94,27.48,27.82,99200.0,14.5262,14.7425,14.4998,14.6792,99200.0
2008-10-15 10:00:00,27.8,27.85,27.55,27.62,88900.0,14.6687,14.695,14.5367,14.5737,88900.0
2008-10-15 10:10:00,27.62,27.86,27.58,27.63,106900.0,14.5737,14.7003,14.5526,14.579,106900.0
2008-10-15 10:20:00,27.65,27.82,27.51,27.7,98500.0,14.5895,14.6792,14.5156,14.6159,98500.0
2008-10-15 10:30:00,27.7,27.95,27.67,27.81,90500.0,14.6159,14.7478,14.6001,14.6739,90500.0
2008-10-15 10:40:00,27.82,27.88,27.38,27.45,66600.0,14.6792,14.7109,14.447,14.484,66600.0
2008-10-15 10:50:00,27.44,27.63,27.43,27.46,37900.0,14.4787,14.579,14.4734,14.4893,37900.0
2008-10-15 11:00:00,27.46,27.47,27.3,27.46,41600.0,14.4893,14.4945,14.4048,14.4893,41600.0
2008-10-15 11:10:00,27.47,27.5,27.37,27.47,60200.0,14.4945,14.5104,14.4418,14.4945,60200.0
2008-10-15 11:20:00,27.47,27.48,27.29,27.44,79700.0,14.4945,14.4998,14.3996,14.4787,79700.0
2008-10-15 11:30:00,27.44,27.56,27.42,27.54,48600.0,14.4787,14.542,14.4682,14.5315,48600.0
2008-10-15 11:40:00,27.54,27.62,27.47,27.53,43500.0,14.5315,14.5737,14.4945,14.5262,43500.0
2008-10-15 11:50:00,27.55,27.6,27.39,27.57,29900.0,14.5367,14.5631,14.4523,14.5473,29900.0
2008-10-15 12:00:00,27.57,27.73,27.57,27.67,22000.0,14.5473,14.6317,14.5473,14.6001,22000.0
2008-10-15 12:10:00,27.67,27.73,27.49,27.57,41000.0,14.6001,14.6317,14.5051,14.5473,41000.0
2008-10-15 12:20:00,27.55,27.58,27.35,27.48,52700.0,14.5367,14.5526,14.4312,14.4998,52700.0
2008-10-15 12:30:00,27.49,27.67,27.48,27.66,35000.0,14.5051,14.6001,14.4998,14.5948,35000.0
2008-10-15 12:40:00,27.69,27.8,27.69,27.73,53800.0,14.6106,14.6687,14.6106,14.6317,53800.0
2008-10-15 12:50:00,27.75,27.84,27.65,27.66,30500.0,14.6423,14.6898,14.5895,14.5948,30500.0
2008-10-15 13:00:00,27.62,27.63,27.33,27.43,30700.0,14.5737,14.579,14.4207,14.4734,30700.0
2008-10-15 13:10:00,27.45,27.51,27.07,27.09,49700.0,14.484,14.5156,14.2835,14.294,49700.0
2008-10-15 13:20:00,27.1,27.28,26.91,27.14,83600.0,14.2993,14.3943,14.1991,14.3204,83600.0
2008-10-15 13:30:00,27.14,27.17,26.68,26.74,125900.0,14.3204,14.3362,14.0777,14.1094,125900.0
2008-10-15 13:40:00,26.74,26.81,26.65,26.81,75800.0,14.1094,14.1463,14.0619,14.1463,75800.0
2008-10-15 13:50:00,26.8,26.8,26.49,26.57,53900.0,14.141,14.141,13.9774,14.0197,53900.0
2008-10-15 14:00:00,26.54,26.63,26.49,26.61,64700.0,14.0038,14.0513,13.9774,14.0408,64700.0
2008-10-15 14:10:00,26.63,26.65,26.49,26.54,67700.0,14.0513,14.0619,13.9774,14.0038,67700.0
2008-10-15 14:20:00,26.56,27.01,26.53,26.92,93600.0,14.0144,14.2518,13.9985,14.2043,93600.0
2008-10-15 14:30:00,26.91,26.95,26.77,26.79,51800.0,14.1991,14.2202,14.1252,14.1357,51800.0
2008-10-15 14:40:00,26.81,27.18,26.78,27.12,66400.0,14.1463,14.3415,14.1305,14.3099,66400.0
2008-10-15 14:50:00,27.15,27.17,26.94,26.97,74100.0,14.3257,14.3362,14.2149,14.2307,74100.0
2008-10-15 15:00:00,26.97,27.31,26.84,27.22,159100.0,14.2307,14.4101,14.1621,14.3626,159100.0
2008-10-15 15:10:00,27.22,27.22,26.75,26.85,131400.0,14.3626,14.3626,14.1146,14.1674,131400.0
2008-10-15 15:20:00,26.82,27.14,26.76,26.83,165000.0,14.1516,14.3204,14.1199,14.1568,165000.0
2008-10-15 15:30:00,26.84,27.01,26.63,26.91,142200.0,14.1621,14.2518,14.0513,14.1991,142200.0
2008-10-15 15:40:00,26.92,26.92,26.42,26.49,222900.0,14.2043,14.2043,13.9405,13.9774,222900.0
2008-10-15 15:50:00,26.49,26.66,26.22,26.26,318100.0,13.9774,14.0671,13.835,13.8561,318100.0
2008-10-16 09:30:00,26.34,26.57,25.73,26.03,121200.0,13.8983,14.0197,13.5764,13.7347,121200.0
2008-10-16 09:40:00,25.98,26.79,25.87,26.71,114900.0,13.7083,14.1357,13.6503,14.0935,114900.0
2008-10-16 09:50:00,26.7,26.77,26.31,26.53,112800.0,14.0882,14.1252,13.8825,13.9985,112800.0
2008-10-16 10:00:00,26.54,26.67,26.16,26.39,145900.0,14.0038,14.0724,13.8033,13.9247,145900.0
2008-10-16 10:10:00,26.36,26.4,25.87,26.13,134900.0,13.9088,13.93,13.6503,13.7875,134900.0
2008-10-16 10:20:00,26.1,26.23,25.75,25.8,96400.0,13.7717,13.8403,13.587,13.6134,96400.0
2008-10-16 10:30:00,25.77,25.86,25.36,25.47,62400.0,13.5975,13.645,13.3812,13.4392,62400.0
2008-10-16 10:40:00,25.43,25.85,25.4,25.83,71400.0,13.4181,13.6397,13.4023,13.6292,71400.0
2008-10-16 10:50:00,25.85,25.88,25.46,25.53,58000.0,13.6397,13.6556,13.434,13.4709,58000.0
2008-10-16 11:00:00,25.52,25.52,25.18,25.22,83300.0,13.4656,13.4656,13.2862,13.3073,83300.0
2008-10-16 11:10:00,25.21,25.36,25.15,25.29,85200.0,13.302,13.3812,13.2704,13.3443,85200.0
2008-10-16 11:20:00,25.29,25.68,25.27,25.46,55800.0,13.3443,13.55,13.3337,13.434,55800.0
2008-10-16 11:30:00,25.47,26.1,25.47,25.88,78600.0,13.4392,13.7717,13.4392,13.6556,78600.0
2008-10-16 11:40:00,25.89,26.03,25.7,25.81,98000.0,13.6609,13.7347,13.5606,13.6186,98000.0
2008-10-16 11:50:00,25.85,25.95,25.63,25.7,181300.0,13.6397,13.6925,13.5237,13.5606,181300.0
2008-10-16 12:00:00,25.66,25.79,25.38,25.47,132700.0,13.5395,13.6081,13.3917,13.4392,132700.0
2008-10-16 12:10:00,25.49,26.16,25.48,25.8,369400.0,13.4498,13.8033,13.4445,13.6134,369400.0
2008-10-16 12:20:00,25.8,26.34,25.8,25.94,271100.0,13.6134,13.8983,13.6134,13.6872,271100.0
2008-10-16 12:30:00,25.92,26.01,25.71,25.83,194900.0,13.6767,13.7242,13.5659,13.6292,194900.0
2008-10-16 12:40:00,25.86,25.97,25.5,25.63,193000.0,13.645,13.7031,13.4551,13.5237,193000.0
2008-10-16 12:50:00,25.68,25.84,25.45,25.58,162900.0,13.55,13.6345,13.4287,13.4973,162900.0
2008-10-16 13:00:00,25.58,25.86,25.49,25.73,94400.0,13.4973,13.645,13.4498,13.5764,94400.0
2008-10-16 13:10:00,25.74,26.15,25.73,25.92,114700.0,13.5817,13.798,13.5764,13.6767,114700.0
2008-10-16 13:20:00,25.91,26.1,25.78,25.83,98600.0,13.6714,13.7717,13.6028,13.6292,98600.0
2008-10-16 13:30:00,25.82,25.95,25.5,25.52,95300.0,13.6239,13.6925,13.4551,13.4656,95300.0
2008-10-16 13:40:00,25.5,25.78,25.45,25.63,59900.0,13.4551,13.6028,13.4287,13.5237,59900.0
2008-10-16 13:50:00,25.63,26.1,25.63,26.03,145200.0,13.5237,13.7717,13.5237,13.7347,145200.0
2008-10-16 14:00:00,26.03,26.04,25.65,25.68,128000.0,13.7347,13.74,13.5342,13.55,128000.0
2008-10-16 14:10:00,25.68,25.81,25.55,25.7,68400.0,13.55,13.6186,13.4814,13.5606,68400.0
2008-10-16 14:20:00,25.7,25.81,25.52,25.73,63200.0,13.5606,13.6186,13.4656,13.5764,63200.0
2008-10-16 14:30:00,25.74,25.93,25.69,25.88,72900.0,13.5817,13.682,13.5553,13.6556,72900.0
2008-10-16 14:40:00,25.87,26.22,25.76,26.2,141100.0,13.6503,13.835,13.5923,13.8244,141100.0
2008-10-16 14:50:00,26.21,26.35,25.97,26.0,152900.0,13.8297,13.9036,13.7031,13.7189,152900.0
2008-10-16 15:00:00,25.99,26.48,25.85,26.48,150600.0,13.7136,13.9722,13.6397,13.9722,150600.0
2008-10-16 15:10:00,26.46,26.86,26.3,26.42,214000.0,13.9616,14.1727,13.8772,13.9405,214000.0
2008-10-16 15:20:00,26.44,26.5,26.28,26.34,199700.0,13.9511,13.9827,13.8666,13.8983,199700.0
2008-10-16 15:30:00,26.33,26.49,26.02,26.34,251600.0,13.893,13.9774,13.7294,13.8983,251600.0
2008-10-16 15:40:00,26.33,26.52,26.21,26.49,310300.0,13.893,13.9933,13.8297,13.9774,310300.0
2008-10-16 15:50:00,26.49,26.53,26.12,26.31,357000.0,13.9774,13.9985,13.7822,13.8825,357000.0
2008-10-17 09:30:00,25.83,26.14,25.26,25.29,427500.0,13.6292,13.7928,13.3284,13.3443,427500.0
2008-10-17 09:40:00,25.29,26.05,25.29,25.89,168700.0,13.3443,13.7453,13.3443,13.6609,168700.0
2008-10-17 09:50:00,25.88,26.29,25.84,26.24,171700.0,13.6556,13.8719,13.6345,13.8455,171700.0
2008-10-17 10:00:00,26.26,26.39,26.04,26.07,101500.0,13.8561,13.9247,13.74,13.7558,101500.0
2008-10-17 10:10:00,26.04,26.22,25.8,26.2,66000.0,13.74,13.835,13.6134,13.8244,66000.0
2008-10-17 10:20:00,26.21,26.32,26.1,26.3,64200.0,13.8297,13.8877,13.7717,13.8772,64200.0
2008-10-17 10:30:00,26.3,26.32,26.01,26.2,92600.0,13.8772,13.8877,13.7242,13.8244,92600.0
2008-10-17 10:40:00,26.22,26.39,26.14,26.38,104100.0,13.835,13.9247,13.7928,13.9194,104100.0
2008-10-17 10:50:00,26.38,26.56,26.29,26.55,127400.0,13.9194,14.0144,13.8719,14.0091,127400.0
2008-10-17 11:00:00,26.56,26.67,26.44,26.61,110000.0,14.0144,14.0724,13.9511,14.0408,110000.0
2008-10-17 11:10:00,26.6,26.6,26.29,26.29,88800.0,14.0355,14.0355,13.8719,13.8719,88800.0
2008-10-17 11:20:00,26.29,26.34,26.12,26.29,111000.0,13.8719,13.8983,13.7822,13.8719,111000.0
2008-10-17 11:30:00,26.3,26.65,26.28,26.55,119500.0,13.8772,14.0619,13.8666,14.0091,119500.0
2008-10-17 11:40:00,26.54,26.62,26.5,26.57,139900.0,14.0038,14.046,13.9827,14.0197,139900.0
2008-10-17 11:50:00,26.59,26.62,26.53,26.58,68500.0,14.0302,14.046,13.9985,14.0249,68500.0
2008-10-17 12:00:00,26.6,26.64,26.49,26.55,82100.0,14.0355,14.0566,13.9774,14.0091,82100.0
2008-10-17 12:10:00,26.56,26.62,26.43,26.52,70000.0,14.0144,14.046,13.9458,13.9933,70000.0
2008-10-17 12:20:00,26.53,26.77,26.53,26.74,81200.0,13.9985,14.1252,13.9985,14.1094,81200.0
2008-10-17 12:30:00,26.73,26.77,26.57,26.67,58100.0,14.1041,14.1252,14.0197,14.0724,58100.0
2008-10-17 12:40:00,26.67,26.91,26.67,26.91,95200.0,14.0724,14.1991,14.0724,14.1991,95200.0
2008-10-17 12:50:00,26.89,27.34,26.83,27.13,147600.0,14.1885,14.4259,14.1568,14.3151,147600.0
2008-10-17 13:00:00,27.13,27.39,27.11,27.12,135400.0,14.3151,14.4523,14.3046,14.3099,135400.0
2008-10-17 13:10:00,27.14,27.32,27.13,27.29,86200.0,14.3204,14.4154,14.3151,14.3996,86200.0
2008-10-17 13:20:00,27.29,27.63,27.29,27.63,137700.0,14.3996,14.579,14.3996,14.579,137700.0
2008-10-17 13:30:00,27.64,28.01,27.59,28.01,114300.0,14.5842,14.7795,14.5579,14.7795,114300.0
2008-10-17 13:40:00,28.0,28.1,27.59,27.65,85300.0,14.7742,14.827,14.5579,14.5895,85300.0
2008-10-17 13:50:00,27.65,27.75,27.57,27.71,73700.0,14.5895,14.6423,14.5473,14.6212,73700.0
2008-10-17 14:00:00,27.72,27.84,27.51,27.52,101800.0,14.6264,14.6898,14.5156,14.5209,101800.0
2008-10-17 14:10:00,27.52,27.61,27.45,27.45,106600.0,14.5209,14.5684,14.484,14.484,106600.0
2008-10-17 14:20:00,27.45,27.46,27.2,27.3,110400.0,14.484,14.4893,14.3521,14.4048,110400.0
2008-10-17 14:30:00,27.3,27.63,27.29,27.4,204100.0,14.4048,14.579,14.3996,14.4576,204100.0
2008-10-17 14:40:00,27.4,27.56,27.15,27.52,166900.0,14.4576,14.542,14.3257,14.5209,166900.0
2008-10-17 14:50:00,27.53,27.66,27.4,27.63,126600.0,14.5262,14.5948,14.4576,14.579,126600.0
2008-10-17 15:00:00,27.65,28.0,27.61,27.88,143700.0,14.5895,14.7742,14.5684,14.7109,143700.0
2008-10-17 15:10:00,27.85,27.88,27.51,27.54,130400.0,14.695,14.7109,14.5156,14.5315,130400.0
2008-10-17 15:20:00,27.52,27.53,27.06,27.43,212900.0,14.5209,14.5262,14.2782,14.4734,212900.0
2008-10-17 15:30:00,27.44,27.64,27.0,27.2,203700.0,14.4787,14.5842,14.2465,14.3521,203700.0
2008-10-17 15:40:00,27.2,27.65,27.16,27.32,190200.0,14.3521,14.5895,14.331,14.4154,190200.0
2008-10-17 15:50:00,27.33,27.46,27.05,27.07,170700.0,14.4207,14.4893,14.2729,14.2835,170700.0
2008-10-20 09:30:00,27.61,27.61,26.78,27.16,120600.0,14.5684,14.5684,14.1305,14.331,120600.0
2008-10-20 09:40:00,27.18,27.65,27.18,27.63,81500.0,14.3415,14.5895,14.3415,14.579,81500.0
2008-10-20 09:50:00,27.64,28.02,27.64,28.01,89400.0,14.5842,14.7847,14.5842,14.7795,89400.0
2008-10-20 10:00:00,28.03,28.32,28.01,28.1,89300.0,14.79,14.943,14.7795,14.827,89300.0
2008-10-20 10:10:00,28.1,28.27,28.04,28.22,85100.0,14.827,14.9167,14.7953,14.8903,85100.0
2008-10-20 10:20:00,28.25,28.41,28.19,28.39,111200.0,14.9061,14.9905,14.8744,14.98,111200.0
2008-10-20 10:30:00,28.39,28.39,28.25,28.34,89600.0,14.98,14.98,14.9061,14.9536,89600.0
2008-10-20 10:40:00,28.34,28.66,28.29,28.66,79600.0,14.9536,15.1224,14.9272,15.1224,79600.0
2008-10-20 10:50:00,28.65,28.73,28.27,28.42,106200.0,15.1172,15.1594,14.9167,14.9958,106200.0
2008-10-20 11:00:00,28.43,28.45,28.31,28.37,59000.0,15.0011,15.0116,14.9378,14.9694,59000.0
2008-10-20 11:10:00,28.37,28.59,28.14,28.53,97800.0,14.9694,15.0855,14.8481,15.0538,97800.0
2008-10-20 11:20:00,28.55,28.88,28.49,28.84,89200.0,15.0644,15.2385,15.0327,15.2174,89200.0
2008-10-20 11:30:00,28.82,28.99,28.82,28.9,72500.0,15.2069,15.2966,15.2069,15.2491,72500.0
2008-10-20 11:40:00,28.89,29.15,28.79,29.08,77800.0,15.2438,15.381,15.191,15.3441,77800.0
2008-10-20 11:50:00,29.08,29.24,29.05,29.15,62100.0,15.3441,15.4285,15.3282,15.381,62100.0
2008-10-20 12:00:00,29.16,29.18,28.86,28.89,64500.0,15.3863,15.3968,15.228,15.2438,64500.0
2008-10-20 12:10:00,28.89,29.09,28.88,29.03,54300.0,15.2438,15.3493,15.2385,15.3177,54300.0
2008-10-20 12:20:00,29.04,29.08,28.85,28.96,45700.0,15.3229,15.3441,15.2227,15.2807,45700.0
2008-10-20 12:30:00,28.95,29.1,28.86,28.9,65700.0,15.2755,15.3546,15.228,15.2491,65700.0
2008-10-20 12:40:00,28.91,28.95,28.76,28.95,45100.0,15.2544,15.2755,15.1752,15.2755,45100.0
2008-10-20 12:50:00,28.93,28.93,28.72,28.91,74100.0,15.2649,15.2649,15.1541,15.2544,74100.0
2008-10-20 13:00:00,28.91,28.91,28.72,28.87,47800.0,15.2544,15.2544,15.1541,15.2332,47800.0
2008-10-20 13:10:00,28.88,29.2,28.88,29.16,33800.0,15.2385,15.4074,15.2385,15.3863,33800.0
2008-10-20 13:20:00,29.17,29.37,29.11,29.33,30800.0,15.3915,15.4971,15.3599,15.476,30800.0
2008-10-20 13:30:00,29.33,29.41,29.3,29.3,33800.0,15.476,15.5182,15.4601,15.4601,33800.0
2008-10-20 13:40:00,29.3,29.47,29.27,29.44,31200.0,15.4601,15.5498,15.4443,15.534,31200.0
2008-10-20 13:50:00,29.43,29.44,29.32,29.36,19600.0,15.5287,15.534,15.4707,15.4918,19600.0
2008-10-20 14:00:00,29.33,29.68,29.33,29.63,38400.0,15.476,15.6606,15.476,15.6343,38400.0
2008-10-20 14:10:00,29.64,29.65,29.37,29.4,46400.0,15.6395,15.6448,15.4971,15.5129,46400.0
2008-10-20 14:20:00,29.39,29.47,29.37,29.4,34300.0,15.5076,15.5498,15.4971,15.5129,34300.0
2008-10-20 14:30:00,29.44,29.46,29.24,29.36,47700.0,15.534,15.5446,15.4285,15.4918,47700.0
2008-10-20 14:40:00,29.36,29.65,29.35,29.51,45100.0,15.4918,15.6448,15.4865,15.5709,45100.0
2008-10-20 14:50:00,29.51,29.51,29.29,29.5,46100.0,15.5709,15.5709,15.4549,15.5657,46100.0
2008-10-20 15:00:00,29.5,29.66,29.35,29.53,82200.0,15.5657,15.6501,15.4865,15.5815,82200.0
2008-10-20 15:10:00,29.52,29.86,29.46,29.82,96300.0,15.5762,15.7556,15.5446,15.7345,96300.0
2008-10-20 15:20:00,29.83,29.89,29.73,29.84,148900.0,15.7398,15.7714,15.687,15.7451,148900.0
2008-10-20 15:30:00,29.84,30.26,29.75,30.21,227900.0,15.7451,15.9667,15.6976,15.9403,227900.0
2008-10-20 15:40:00,30.23,30.38,30.18,30.35,257000.0,15.9508,16.03,15.9245,16.0142,257000.0
2008-10-20 15:50:00,30.35,31.1,30.29,30.85,567300.0,16.0142,16.4099,15.9825,16.278,567300.0
2008-10-21 09:30:00,29.94,31.17,29.86,30.2,233200.0,15.7978,16.4468,15.7556,15.935,233200.0
2008-10-21 09:40:00,30.2,30.31,29.92,30.05,272200.0,15.935,15.9931,15.7873,15.8559,272200.0
2008-10-21 09:50:00,30.05,30.05,29.8,29.86,78300.0,15.8559,15.8559,15.724,15.7556,78300.0
2008-10-21 10:00:00,29.86,30.15,29.74,30.06,101600.0,15.7556,15.9086,15.6923,15.8611,101600.0
2008-10-21 10:10:00,30.04,30.07,29.68,29.93,82500.0,15.8506,15.8664,15.6606,15.7926,82500.0
2008-10-21 10:20:00,29.94,30.1,29.86,29.99,71200.0,15.7978,15.8823,15.7556,15.8242,71200.0
2008-10-21 10:30:00,30.0,30.01,29.71,29.79,82900.0,15.8295,15.8348,15.6765,15.7187,82900.0
2008-10-21 10:40:00,29.8,29.9,29.54,29.58,57100.0,15.724,15.7767,15.5868,15.6079,57100.0
2008-10-21 10:50:00,29.59,29.7,29.41,29.41,68200.0,15.6132,15.6712,15.5182,15.5182,68200.0
2008-10-21 11:00:00,29.42,29.58,29.41,29.49,39900.0,15.5235,15.6079,15.5182,15.5604,39900.0
2008-10-21 11:10:00,29.5,29.65,29.45,29.59,36900.0,15.5657,15.6448,15.5393,15.6132,36900.0
2008-10-21 11:20:00,29.59,29.62,29.44,29.61,43100.0,15.6132,15.629,15.534,15.6237,43100.0
2008-10-21 11:30:00,29.62,29.73,29.47,29.52,43400.0,15.629,15.687,15.5498,15.5762,43400.0
2008-10-21 11:40:00,29.49,29.56,29.36,29.37,43200.0,15.5604,15.5973,15.4918,15.4971,43200.0
2008-10-21 11:50:00,29.36,29.37,28.87,28.99,104600.0,15.4918,15.4971,15.2332,15.2966,104600.0
2008-10-21 12:00:00,28.98,29.15,28.88,29.12,73700.0,15.2913,15.381,15.2385,15.3652,73700.0
2008-10-21 12:10:00,29.11,29.18,28.89,29.0,73300.0,15.3599,15.3968,15.2438,15.3018,73300.0
2008-10-21 12:20:00,29.02,29.23,28.98,29.19,50800.0,15.3124,15.4232,15.2913,15.4021,50800.0
2008-10-21 12:30:00,29.19,29.42,29.13,29.39,135800.0,15.4021,15.5235,15.3704,15.5076,135800.0
2008-10-21 12:40:00,29.37,29.5,29.25,29.35,147700.0,15.4971,15.5657,15.4338,15.4865,147700.0
2008-10-21 12:50:00,29.36,29.36,29.14,29.17,76900.0,15.4918,15.4918,15.3757,15.3915,76900.0
2008-10-21 13:00:00,29.17,29.26,29.08,29.16,54300.0,15.3915,15.439,15.3441,15.3863,54300.0
2008-10-21 13:10:00,29.16,29.22,29.1,29.13,53000.0,15.3863,15.4179,15.3546,15.3704,53000.0
2008-10-21 13:20:00,29.13,29.44,29.12,29.27,98600.0,15.3704,15.534,15.3652,15.4443,98600.0
2008-10-21 13:30:00,29.27,29.43,29.17,29.39,67300.0,15.4443,15.5287,15.3915,15.5076,67300.0
2008-10-21 13:40:00,29.39,29.51,29.34,29.37,72400.0,15.5076,15.5709,15.4812,15.4971,72400.0
2008-10-21 13:50:00,29.37,29.37,29.23,29.29,50500.0,15.4971,15.4971,15.4232,15.4549,50500.0
2008-10-21 14:00:00,29.29,29.52,29.29,29.39,60700.0,15.4549,15.5762,15.4549,15.5076,60700.0
2008-10-21 14:10:00,29.38,29.79,29.37,29.75,69200.0,15.5023,15.7187,15.4971,15.6976,69200.0
2008-10-21 14:20:00,29.73,29.94,29.68,29.92,52200.0,15.687,15.7978,15.6606,15.7873,52200.0
2008-10-21 14:30:00,29.91,30.03,29.85,30.0,82200.0,15.782,15.8453,15.7503,15.8295,82200.0
2008-10-21 14:40:00,30.0,30.18,29.94,30.15,72100.0,15.8295,15.9245,15.7978,15.9086,72100.0
2008-10-21 14:50:00,30.14,30.14,29.95,30.06,65600.0,15.9034,15.9034,15.8031,15.8611,65600.0
2008-10-21 15:00:00,30.08,30.33,30.07,30.13,147600.0,15.8717,16.0036,15.8664,15.8981,147600.0
2008-10-21 15:10:00,30.12,30.22,29.9,29.9,90800.0,15.8928,15.9456,15.7767,15.7767,90800.0
2008-10-21 15:20:00,29.9,29.96,29.69,29.8,186400.0,15.7767,15.8084,15.6659,15.724,186400.0
2008-10-21 15:30:00,29.82,29.86,29.41,29.46,144700.0,15.7345,15.7556,15.5182,15.5446,144700.0
2008-10-21 15:40:00,29.43,29.65,28.98,29.14,246400.0,15.5287,15.6448,15.2913,15.3757,246400.0
2008-10-21 15:50:00,29.15,29.45,29.14,29.38,248300.0,15.381,15.5393,15.3757,15.5023,248300.0
2008-10-22 09:30:00,28.45,28.85,28.16,28.24,66100.0,15.0116,15.2227,14.8586,14.9008,66100.0
2008-10-22 09:40:00,28.25,28.51,28.19,28.22,50900.0,14.9061,15.0433,14.8744,14.8903,50900.0
2008-10-22 09:50:00,28.22,28.22,27.95,27.99,88800.0,14.8903,14.8903,14.7478,14.7689,88800.0
2008-10-22 10:00:00,28.0,28.16,27.76,27.86,124100.0,14.7742,14.8586,14.6476,14.7003,124100.0
2008-10-22 10:10:00,27.91,28.18,27.84,28.08,58200.0,14.7267,14.8692,14.6898,14.8164,58200.0
2008-10-22 10:20:00,28.06,28.21,27.71,27.87,71300.0,14.8059,14.885,14.6212,14.7056,71300.0
2008-10-22 10:30:00,27.84,28.05,27.66,28.05,51700.0,14.6898,14.8006,14.5948,14.8006,51700.0
2008-10-22 10:40:00,28.03,28.34,27.94,28.31,55000.0,14.79,14.9536,14.7425,14.9378,55000.0
2008-10-22 10:50:00,28.27,28.3,28.09,28.13,39600.0,14.9167,14.9325,14.8217,14.8428,39600.0
2008-10-22 11:00:00,28.17,28.18,27.88,27.91,33800.0,14.8639,14.8692,14.7109,14.7267,33800.0
2008-10-22 11:10:00,27.91,28.19,27.91,28.15,28000.0,14.7267,14.8744,14.7267,14.8533,28000.0
2008-10-22 11:20:00,28.12,28.14,27.86,27.91,32900.0,14.8375,14.8481,14.7003,14.7267,32900.0
2008-10-22 11:30:00,27.91,28.01,27.72,27.81,25200.0,14.7267,14.7795,14.6264,14.6739,25200.0
2008-10-22 11:40:00,27.81,28.22,27.76,28.1,21800.0,14.6739,14.8903,14.6476,14.827,21800.0
2008-10-22 11:50:00,28.09,28.18,27.93,27.94,29400.0,14.8217,14.8692,14.7373,14.7425,29400.0
2008-10-22 12:00:00,27.96,28.09,27.9,28.06,18000.0,14.7531,14.8217,14.7214,14.8059,18000.0
2008-10-22 12:10:00,28.03,28.14,27.86,28.14,26700.0,14.79,14.8481,14.7003,14.8481,26700.0
2008-10-22 12:20:00,28.17,28.34,28.16,28.22,37200.0,14.8639,14.9536,14.8586,14.8903,37200.0
2008-10-22 12:30:00,28.22,28.23,28.04,28.12,27800.0,14.8903,14.8956,14.7953,14.8375,27800.0
2008-10-22 12:40:00,28.13,28.21,27.95,27.97,23800.0,14.8428,14.885,14.7478,14.7584,23800.0
2008-10-22 12:50:00,27.96,28.1,27.91,27.93,47100.0,14.7531,14.827,14.7267,14.7373,47100.0
2008-10-22 13:00:00,27.93,27.93,27.65,27.73,62200.0,14.7373,14.7373,14.5895,14.6317,62200.0
2008-10-22 13:10:00,27.71,27.74,27.56,27.7,31100.0,14.6212,14.637,14.542,14.6159,31100.0
2008-10-22 13:20:00,27.72,27.73,27.42,27.48,35300.0,14.6264,14.6317,14.4682,14.4998,35300.0
2008-10-22 13:30:00,27.48,27.56,27.21,27.25,69500.0,14.4998,14.542,14.3573,14.3785,69500.0
2008-10-22 13:40:00,27.25,27.48,27.23,27.48,50100.0,14.3785,14.4998,14.3679,14.4998,50100.0
2008-10-22 13:50:00,27.47,27.47,27.19,27.36,29800.0,14.4945,14.4945,14.3468,14.4365,29800.0
2008-10-22 14:00:00,27.36,27.39,27.21,27.23,29900.0,14.4365,14.4523,14.3573,14.3679,29900.0
2008-10-22 14:10:00,27.21,27.28,27.08,27.28,35500.0,14.3573,14.3943,14.2888,14.3943,35500.0
2008-10-22 14:20:00,27.28,27.53,27.23,27.5,38300.0,14.3943,14.5262,14.3679,14.5104,38300.0
2008-10-22 14:30:00,27.49,27.52,27.2,27.26,32600.0,14.5051,14.5209,14.3521,14.3837,32600.0
2008-10-22 14:40:00,27.25,27.25,27.0,27.07,55100.0,14.3785,14.3785,14.2465,14.2835,55100.0
2008-10-22 14:50:00,27.07,27.12,26.91,27.12,45400.0,14.2835,14.3099,14.1991,14.3099,45400.0
2008-10-22 15:00:00,27.12,27.25,26.99,27.06,76200.0,14.3099,14.3785,14.2413,14.2782,76200.0
2008-10-22 15:10:00,27.06,27.06,26.65,26.69,119700.0,14.2782,14.2782,14.0619,14.083,119700.0
2008-10-22 15:20:00,26.69,26.93,26.66,26.71,113600.0,14.083,14.2096,14.0671,14.0935,113600.0
2008-10-22 15:30:00,26.7,26.71,26.18,26.25,161500.0,14.0882,14.0935,13.8139,13.8508,161500.0
2008-10-22 15:40:00,26.28,26.46,25.86,26.36,280200.0,13.8666,13.9616,13.645,13.9088,280200.0
2008-10-22 15:50:00,26.37,26.91,26.31,26.78,446300.0,13.9141,14.1991,13.8825,14.1305,446300.0
2008-10-23 09:30:00,26.75,27.78,26.51,27.59,120100.0,14.1146,14.6581,13.988,14.5579,120100.0
2008-10-23 09:40:00,27.56,27.75,27.3,27.52,81200.0,14.542,14.6423,14.4048,14.5209,81200.0
2008-10-23 09:50:00,27.35,27.59,27.18,27.58,136000.0,14.4312,14.5579,14.3415,14.5526,136000.0
2008-10-23 10:00:00,27.58,28.03,27.48,27.93,98200.0,14.5526,14.79,14.4998,14.7373,98200.0
2008-10-23 10:10:00,27.95,28.2,27.6,27.7,128000.0,14.7478,14.8797,14.5631,14.6159,128000.0
2008-10-23 10:20:00,27.7,27.94,27.3,27.44,76900.0,14.6159,14.7425,14.4048,14.4787,76900.0
2008-10-23 10:30:00,27.4,28.03,27.4,27.86,77400.0,14.4576,14.79,14.4576,14.7003,77400.0
2008-10-23 10:40:00,27.87,28.85,27.84,28.71,193400.0,14.7056,15.2227,14.6898,15.1488,193400.0
2008-10-23 10:50:00,28.7,29.0,28.64,28.91,134000.0,15.1435,15.3018,15.1119,15.2544,134000.0
2008-10-23 11:00:00,28.91,29.18,28.32,28.49,125100.0,15.2544,15.3968,14.943,15.0327,125100.0
2008-10-23 11:10:00,28.48,28.56,28.29,28.33,68600.0,15.0275,15.0697,14.9272,14.9483,68600.0
2008-10-23 11:20:00,28.34,28.39,28.22,28.32,49100.0,14.9536,14.98,14.8903,14.943,49100.0
2008-10-23 11:30:00,28.3,28.7,28.28,28.69,50900.0,14.9325,15.1435,14.9219,15.1383,50900.0
2008-10-23 11:40:00,28.7,28.7,28.38,28.7,84100.0,15.1435,15.1435,14.9747,15.1435,84100.0
2008-10-23 11:50:00,28.68,28.86,28.67,28.77,66500.0,15.133,15.228,15.1277,15.1805,66500.0
2008-10-23 12:00:00,28.75,28.75,28.25,28.25,79200.0,15.1699,15.1699,14.9061,14.9061,79200.0
2008-10-23 12:10:00,28.24,28.25,27.76,27.78,78800.0,14.9008,14.9061,14.6476,14.6581,78800.0
2008-10-23 12:20:00,27.78,27.84,27.37,27.47,79000.0,14.6581,14.6898,14.4418,14.4945,79000.0
2008-10-23 12:30:00,27.49,27.73,27.33,27.38,111300.0,14.5051,14.6317,14.4207,14.447,111300.0
2008-10-23 12:40:00,27.37,27.73,27.27,27.63,93900.0,14.4418,14.6317,14.389,14.579,93900.0
2008-10-23 12:50:00,27.63,27.81,27.16,27.28,80200.0,14.579,14.6739,14.331,14.3943,80200.0
2008-10-23 13:00:00,27.22,27.33,26.95,27.19,68700.0,14.3626,14.4207,14.2202,14.3468,68700.0
2008-10-23 13:10:00,27.16,27.67,27.13,27.6,93800.0,14.331,14.6001,14.3151,14.5631,93800.0
2008-10-23 13:20:00,27.61,27.66,27.28,27.28,450500.0,14.5684,14.5948,14.3943,14.3943,450500.0
2008-10-23 13:30:00,27.29,27.42,27.0,27.26,52600.0,14.3996,14.4682,14.2465,14.3837,52600.0
2008-10-23 13:40:00,27.26,27.58,27.1,27.15,104000.0,14.3837,14.5526,14.2993,14.3257,104000.0
2008-10-23 13:50:00,27.16,27.27,26.95,27.11,44400.0,14.331,14.389,14.2202,14.3046,44400.0
2008-10-23 14:00:00,27.1,27.1,26.52,26.77,72600.0,14.2993,14.2993,13.9933,14.1252,72600.0
2008-10-23 14:10:00,26.77,26.82,26.25,26.28,75100.0,14.1252,14.1516,13.8508,13.8666,75100.0
2008-10-23 14:20:00,26.27,26.73,26.19,26.68,171200.0,13.8614,14.1041,13.8191,14.0777,171200.0
2008-10-23 14:30:00,26.68,27.03,26.44,26.99,106800.0,14.0777,14.2624,13.9511,14.2413,106800.0
2008-10-23 14:40:00,27.05,27.05,26.44,26.47,89300.0,14.2729,14.2729,13.9511,13.9669,89300.0
2008-10-23 14:50:00,26.46,26.74,26.32,26.61,91900.0,13.9616,14.1094,13.8877,14.0408,91900.0
2008-10-23 15:00:00,26.64,27.57,26.49,27.55,180500.0,14.0566,14.5473,13.9774,14.5367,180500.0
2008-10-23 15:10:00,27.54,27.97,27.37,27.39,207300.0,14.5315,14.7584,14.4418,14.4523,207300.0
2008-10-23 15:20:00,27.38,27.74,27.2,27.49,160700.0,14.447,14.637,14.3521,14.5051,160700.0
2008-10-23 15:30:00,27.49,27.66,27.06,27.31,210200.0,14.5051,14.5948,14.2782,14.4101,210200.0
2008-10-23 15:40:00,27.33,28.94,27.26,28.94,319300.0,14.4207,15.2702,14.3837,15.2702,319300.0
2008-10-23 15:50:00,28.69,28.97,28.57,28.84,421900.0,15.1383,15.286,15.075,15.2174,421900.0
2008-10-24 09:30:00,26.94,28.5,26.0,26.44,101500.0,14.2149,15.038,13.7189,13.9511,101500.0
2008-10-24 09:40:00,26.42,26.74,26.08,26.72,142500.0,13.9405,14.1094,13.7611,14.0988,142500.0
2008-10-24 09:50:00,26.72,27.3,26.44,27.28,107500.0,14.0988,14.4048,13.9511,14.3943,107500.0
2008-10-24 10:00:00,27.37,27.73,26.94,27.07,99500.0,14.4418,14.6317,14.2149,14.2835,99500.0
2008-10-24 10:10:00,27.05,27.38,26.98,27.31,54200.0,14.2729,14.447,14.236,14.4101,54200.0
2008-10-24 10:20:00,27.32,27.46,26.71,26.99,137300.0,14.4154,14.4893,14.0935,14.2413,137300.0
2008-10-24 10:30:00,26.95,27.23,26.83,27.02,100300.0,14.2202,14.3679,14.1568,14.2571,100300.0
2008-10-24 10:40:00,27.01,27.4,26.8,27.28,83400.0,14.2518,14.4576,14.141,14.3943,83400.0
2008-10-24 10:50:00,27.29,27.75,27.22,27.48,73300.0,14.3996,14.6423,14.3626,14.4998,73300.0
2008-10-24 11:00:00,27.51,27.77,27.15,27.27,75300.0,14.5156,14.6528,14.3257,14.389,75300.0
2008-10-24 11:10:00,27.25,27.33,26.99,27.3,44300.0,14.3785,14.4207,14.2413,14.4048,44300.0
2008-10-24 11:20:00,27.31,27.96,27.28,27.77,119800.0,14.4101,14.7531,14.3943,14.6528,119800.0
2008-10-24 11:30:00,27.77,28.17,27.51,28.03,76400.0,14.6528,14.8639,14.5156,14.79,76400.0
2008-10-24 11:40:00,28.01,28.17,27.64,27.87,59600.0,14.7795,14.8639,14.5842,14.7056,59600.0
2008-10-24 11:50:00,27.86,27.86,27.41,27.58,43200.0,14.7003,14.7003,14.4629,14.5526,43200.0
2008-10-24 12:00:00,27.58,27.76,27.34,27.76,61700.0,14.5526,14.6476,14.4259,14.6476,61700.0
2008-10-24 12:10:00,27.72,27.76,27.41,27.5,81000.0,14.6264,14.6476,14.4629,14.5104,81000.0
2008-10-24 12:20:00,27.47,27.64,27.04,27.07,60400.0,14.4945,14.5842,14.2676,14.2835,60400.0
2008-10-24 12:30:00,27.07,27.39,27.0,27.17,58300.0,14.2835,14.4523,14.2465,14.3362,58300.0
2008-10-24 12:40:00,27.16,27.3,26.94,27.11,80300.0,14.331,14.4048,14.2149,14.3046,80300.0
2008-10-24 12:50:00,27.1,27.52,27.04,27.33,64400.0,14.2993,14.5209,14.2676,14.4207,64400.0
2008-10-24 13:00:00,27.33,27.6,27.31,27.4,48500.0,14.4207,14.5631,14.4101,14.4576,48500.0
2008-10-24 13:10:00,27.41,28.07,27.4,27.9,66300.0,14.4629,14.8111,14.4576,14.7214,66300.0
2008-10-24 13:20:00,27.93,28.15,27.62,27.71,67600.0,14.7373,14.8533,14.5737,14.6212,67600.0
2008-10-24 13:30:00,27.71,27.71,27.36,27.38,111100.0,14.6212,14.6212,14.4365,14.447,111100.0
2008-10-24 13:40:00,27.35,27.55,27.0,27.0,89400.0,14.4312,14.5367,14.2465,14.2465,89400.0
2008-10-24 13:50:00,26.98,27.35,26.87,26.88,107300.0,14.236,14.4312,14.1779,14.1832,107300.0
2008-10-24 14:00:00,26.89,27.02,26.72,26.94,74700.0,14.1885,14.2571,14.0988,14.2149,74700.0
2008-10-24 14:10:00,26.94,27.42,26.93,27.35,105900.0,14.2149,14.4682,14.2096,14.4312,105900.0
2008-10-24 14:20:00,27.33,27.39,26.94,27.12,84200.0,14.4207,14.4523,14.2149,14.3099,84200.0
2008-10-24 14:30:00,27.14,27.64,27.14,27.45,117000.0,14.3204,14.5842,14.3204,14.484,117000.0
2008-10-24 14:40:00,27.43,27.69,27.08,27.16,128600.0,14.4734,14.6106,14.2888,14.331,128600.0
2008-10-24 14:50:00,27.18,27.92,27.1,27.76,95800.0,14.3415,14.732,14.2993,14.6476,95800.0
2008-10-24 15:00:00,27.75,28.41,27.75,27.9,130200.0,14.6423,14.9905,14.6423,14.7214,130200.0
2008-10-24 15:10:00,27.91,28.11,27.46,27.58,100600.0,14.7267,14.8322,14.4893,14.5526,100600.0
2008-10-24 15:20:00,27.55,28.31,27.49,28.3,130400.0,14.5367,14.9378,14.5051,14.9325,130400.0
2008-10-24 15:30:00,28.3,28.31,27.5,27.73,163800.0,14.9325,14.9378,14.5104,14.6317,163800.0
2008-10-24 15:40:00,27.73,28.24,27.69,28.11,166700.0,14.6317,14.9008,14.6106,14.8322,166700.0
2008-10-24 15:50:00,28.09,28.41,27.59,27.61,208100.0,14.8217,14.9905,14.5579,14.5684,208100.0
2008-10-27 09:30:00,27.26,27.39,26.11,26.59,77900.0,14.3837,14.4523,13.7769,14.0302,77900.0
2008-10-27 09:40:00,26.65,26.89,26.25,26.33,70800.0,14.0619,14.1885,13.8508,13.893,70800.0
2008-10-27 09:50:00,26.35,26.88,26.31,26.69,79300.0,13.9036,14.1832,13.8825,14.083,79300.0
2008-10-27 10:00:00,26.7,27.09,26.66,27.04,84500.0,14.0882,14.294,14.0671,14.2676,84500.0
2008-10-27 10:10:00,27.09,27.11,26.58,26.59,70900.0,14.294,14.3046,14.0249,14.0302,70900.0
2008-10-27 10:20:00,26.62,26.91,26.47,26.73,64800.0,14.046,14.1991,13.9669,14.1041,64800.0
2008-10-27 10:30:00,26.64,26.74,26.34,26.41,38800.0,14.0566,14.1094,13.8983,13.9352,38800.0
2008-10-27 10:40:00,26.44,26.92,26.44,26.81,87100.0,13.9511,14.2043,13.9511,14.1463,87100.0
2008-10-27 10:50:00,26.8,27.03,26.69,27.0,48100.0,14.141,14.2624,14.083,14.2465,48100.0
2008-10-27 11:00:00,27.0,27.07,26.63,26.98,58100.0,14.2465,14.2835,14.0513,14.236,58100.0
2008-10-27 11:10:00,26.97,27.35,26.94,26.96,58700.0,14.2307,14.4312,14.2149,14.2254,58700.0
2008-10-27 11:20:00,26.97,27.02,26.74,27.0,44200.0,14.2307,14.2571,14.1094,14.2465,44200.0
2008-10-27 11:30:00,27.0,27.1,26.78,26.82,40200.0,14.2465,14.2993,14.1305,14.1516,40200.0
2008-10-27 11:40:00,26.81,27.18,26.64,27.03,65200.0,14.1463,14.3415,14.0566,14.2624,65200.0
2008-10-27 11:50:00,26.98,27.09,26.81,26.92,49900.0,14.236,14.294,14.1463,14.2043,49900.0
2008-10-27 12:00:00,26.91,27.55,26.91,27.37,67000.0,14.1991,14.5367,14.1991,14.4418,67000.0
2008-10-27 12:10:00,27.38,27.65,27.28,27.31,63000.0,14.447,14.5895,14.3943,14.4101,63000.0
2008-10-27 12:20:00,27.32,27.63,27.27,27.37,57900.0,14.4154,14.579,14.389,14.4418,57900.0
2008-10-27 12:30:00,27.36,27.63,27.25,27.56,35400.0,14.4365,14.579,14.3785,14.542,35400.0
2008-10-27 12:40:00,27.59,27.84,27.43,27.45,90000.0,14.5579,14.6898,14.4734,14.484,90000.0
2008-10-27 12:50:00,27.46,27.95,27.42,27.9,97800.0,14.4893,14.7478,14.4682,14.7214,97800.0
2008-10-27 13:00:00,27.88,27.95,27.64,27.73,57600.0,14.7109,14.7478,14.5842,14.6317,57600.0
2008-10-27 13:10:00,27.73,27.82,27.47,27.73,63600.0,14.6317,14.6792,14.4945,14.6317,63600.0
2008-10-27 13:20:00,27.73,28.15,27.7,28.15,49000.0,14.6317,14.8533,14.6159,14.8533,49000.0
2008-10-27 13:30:00,28.14,28.32,28.1,28.14,68400.0,14.8481,14.943,14.827,14.8481,68400.0
2008-10-27 13:40:00,28.13,28.5,28.12,28.43,119700.0,14.8428,15.038,14.8375,15.0011,119700.0
2008-10-27 13:50:00,28.43,28.43,28.11,28.2,74400.0,15.0011,15.0011,14.8322,14.8797,74400.0
2008-10-27 14:00:00,28.21,28.31,28.16,28.31,94900.0,14.885,14.9378,14.8586,14.9378,94900.0
2008-10-27 14:10:00,28.3,28.34,28.01,28.08,58200.0,14.9325,14.9536,14.7795,14.8164,58200.0
2008-10-27 14:20:00,28.04,28.12,27.6,27.63,81400.0,14.7953,14.8375,14.5631,14.579,81400.0
2008-10-27 14:30:00,27.64,27.71,27.55,27.58,77500.0,14.5842,14.6212,14.5367,14.5526,77500.0
2008-10-27 14:40:00,27.58,27.77,27.5,27.52,117800.0,14.5526,14.6528,14.5104,14.5209,117800.0
2008-10-27 14:50:00,27.51,27.54,27.22,27.29,104800.0,14.5156,14.5315,14.3626,14.3996,104800.0
2008-10-27 15:00:00,27.3,27.53,27.24,27.47,98500.0,14.4048,14.5262,14.3732,14.4945,98500.0
2008-10-27 15:10:00,27.46,27.62,27.31,27.4,105000.0,14.4893,14.5737,14.4101,14.4576,105000.0
2008-10-27 15:20:00,27.4,27.64,27.32,27.55,186900.0,14.4576,14.5842,14.4154,14.5367,186900.0
2008-10-27 15:30:00,27.55,27.69,27.34,27.6,177700.0,14.5367,14.6106,14.4259,14.5631,177700.0
2008-10-27 15:40:00,27.61,27.63,27.22,27.63,126700.0,14.5684,14.579,14.3626,14.579,126700.0
2008-10-27 15:50:00,27.63,27.64,26.81,26.83,262100.0,14.579,14.5842,14.1463,14.1568,262100.0
2008-10-28 09:30:00,27.63,27.77,27.04,27.09,67700.0,14.579,14.6528,14.2676,14.294,67700.0
2008-10-28 09:40:00,27.09,27.51,27.05,27.46,66800.0,14.294,14.5156,14.2729,14.4893,66800.0
2008-10-28 09:50:00,27.45,27.64,27.27,27.42,46500.0,14.484,14.5842,14.389,14.4682,46500.0
2008-10-28 10:00:00,27.41,27.43,26.86,26.93,87600.0,14.4629,14.4734,14.1727,14.2096,87600.0
2008-10-28 10:10:00,26.94,26.98,26.67,26.82,60900.0,14.2149,14.236,14.0724,14.1516,60900.0
2008-10-28 10:20:00,26.83,26.93,26.67,26.71,57900.0,14.1568,14.2096,14.0724,14.0935,57900.0
2008-10-28 10:30:00,26.68,26.87,26.56,26.56,63100.0,14.0777,14.1779,14.0144,14.0144,63100.0
2008-10-28 10:40:00,26.56,26.67,26.44,26.65,47300.0,14.0144,14.0724,13.9511,14.0619,47300.0
2008-10-28 10:50:00,26.65,26.69,26.27,26.43,84500.0,14.0619,14.083,13.8614,13.9458,84500.0
2008-10-28 11:00:00,26.41,26.75,26.39,26.65,69600.0,13.9352,14.1146,13.9247,14.0619,69600.0
2008-10-28 11:10:00,26.65,26.78,26.56,26.69,60400.0,14.0619,14.1305,14.0144,14.083,60400.0
2008-10-28 11:20:00,26.68,26.77,26.49,26.64,33700.0,14.0777,14.1252,13.9774,14.0566,33700.0
2008-10-28 11:30:00,26.61,26.97,26.59,26.94,62400.0,14.0408,14.2307,14.0302,14.2149,62400.0
2008-10-28 11:40:00,26.91,26.92,26.55,26.6,120800.0,14.1991,14.2043,14.0091,14.0355,120800.0
2008-10-28 11:50:00,26.59,26.81,26.55,26.78,48100.0,14.0302,14.1463,14.0091,14.1305,48100.0
2008-10-28 12:00:00,26.74,26.84,26.59,26.84,37100.0,14.1094,14.1621,14.0302,14.1621,37100.0
2008-10-28 12:10:00,26.84,26.93,26.77,26.89,28700.0,14.1621,14.2096,14.1252,14.1885,28700.0
2008-10-28 12:20:00,26.89,26.9,26.63,26.66,49500.0,14.1885,14.1938,14.0513,14.0671,49500.0
2008-10-28 12:30:00,26.68,26.87,26.63,26.7,105000.0,14.0777,14.1779,14.0513,14.0882,105000.0
2008-10-28 12:40:00,26.71,26.86,26.66,26.85,66600.0,14.0935,14.1727,14.0671,14.1674,66600.0
2008-10-28 12:50:00,26.85,26.97,26.76,26.9,72700.0,14.1674,14.2307,14.1199,14.1938,72700.0
2008-10-28 13:00:00,26.92,27.3,26.86,27.18,90800.0,14.2043,14.4048,14.1727,14.3415,90800.0
2008-10-28 13:10:00,27.2,27.41,27.0,27.0,82500.0,14.3521,14.4629,14.2465,14.2465,82500.0
2008-10-28 13:20:00,27.0,27.16,26.96,27.04,33300.0,14.2465,14.331,14.2254,14.2676,33300.0
2008-10-28 13:30:00,27.06,27.12,26.91,26.95,22800.0,14.2782,14.3099,14.1991,14.2202,22800.0
2008-10-28 13:40:00,26.95,27.04,26.92,26.97,35600.0,14.2202,14.2676,14.2043,14.2307,35600.0
2008-10-28 13:50:00,26.96,26.96,26.59,26.67,79100.0,14.2254,14.2254,14.0302,14.0724,79100.0
2008-10-28 14:00:00,26.67,26.75,26.62,26.71,90700.0,14.0724,14.1146,14.046,14.0935,90700.0
2008-10-28 14:10:00,26.71,27.13,26.7,27.11,64400.0,14.0935,14.3151,14.0882,14.3046,64400.0
2008-10-28 14:20:00,27.1,27.61,27.08,27.43,128700.0,14.2993,14.5684,14.2888,14.4734,128700.0
2008-10-28 14:30:00,27.48,27.7,27.35,27.41,128100.0,14.4998,14.6159,14.4312,14.4629,128100.0
2008-10-28 14:40:00,27.41,27.95,27.34,27.94,119600.0,14.4629,14.7478,14.4259,14.7425,119600.0
2008-10-28 14:50:00,27.94,28.43,27.83,28.23,104500.0,14.7425,15.0011,14.6845,14.8956,104500.0
2008-10-28 15:00:00,28.25,28.37,27.87,27.93,57800.0,14.9061,14.9694,14.7056,14.7373,57800.0
2008-10-28 15:10:00,27.95,28.55,27.95,28.48,90500.0,14.7478,15.0644,14.7478,15.0275,90500.0
2008-10-28 15:20:00,28.48,29.02,28.48,28.85,176800.0,15.0275,15.3124,15.0275,15.2227,176800.0
2008-10-28 15:30:00,28.86,29.22,28.38,28.99,181100.0,15.228,15.4179,14.9747,15.2966,181100.0
2008-10-28 15:40:00,28.99,29.5,28.99,29.43,200800.0,15.2966,15.5657,15.2966,15.5287,200800.0
2008-10-28 15:50:00,29.43,30.12,29.21,30.01,372300.0,15.5287,15.8928,15.4126,15.8348,372300.0
2008-10-29 09:30:00,30.0,30.0,29.42,29.48,77600.0,15.8295,15.8295,15.5235,15.5551,77600.0
2008-10-29 09:40:00,29.49,29.97,29.49,29.9,50800.0,15.5604,15.8137,15.5604,15.7767,50800.0
2008-10-29 09:50:00,29.87,30.07,29.69,29.81,70700.0,15.7609,15.8664,15.6659,15.7292,70700.0
2008-10-29 10:00:00,29.78,29.98,29.63,29.96,95000.0,15.7134,15.8189,15.6343,15.8084,95000.0
2008-10-29 10:10:00,29.97,30.4,29.91,30.13,109800.0,15.8137,16.0406,15.782,15.8981,109800.0
2008-10-29 10:20:00,30.14,30.34,29.97,30.04,70800.0,15.9034,16.0089,15.8137,15.8506,70800.0
2008-10-29 10:30:00,30.03,30.03,29.73,29.83,77200.0,15.8453,15.8453,15.687,15.7398,77200.0
2008-10-29 10:40:00,29.84,29.89,29.63,29.78,57700.0,15.7451,15.7714,15.6343,15.7134,57700.0
2008-10-29 10:50:00,29.79,29.91,29.55,29.55,63700.0,15.7187,15.782,15.592,15.592,63700.0
2008-10-29 11:00:00,29.57,29.94,29.49,29.89,78100.0,15.6026,15.7978,15.5604,15.7714,78100.0
2008-10-29 11:10:00,29.89,29.92,29.63,29.91,62100.0,15.7714,15.7873,15.6343,15.782,62100.0
2008-10-29 11:20:00,29.95,30.0,29.78,29.82,47100.0,15.8031,15.8295,15.7134,15.7345,47100.0
2008-10-29 11:30:00,29.82,29.98,29.71,29.79,82800.0,15.7345,15.8189,15.6765,15.7187,82800.0
2008-10-29 11:40:00,29.8,29.82,29.51,29.67,80400.0,15.724,15.7345,15.5709,15.6554,80400.0
2008-10-29 11:50:00,29.67,29.69,29.47,29.56,40800.0,15.6554,15.6659,15.5498,15.5973,40800.0
2008-10-29 12:00:00,29.56,29.6,29.38,29.53,69200.0,15.5973,15.6184,15.5023,15.5815,69200.0
2008-10-29 12:10:00,29.52,29.52,29.38,29.45,38100.0,15.5762,15.5762,15.5023,15.5393,38100.0
2008-10-29 12:20:00,29.44,29.67,29.42,29.63,37600.0,15.534,15.6554,15.5235,15.6343,37600.0
2008-10-29 12:30:00,29.62,30.09,29.62,29.86,41200.0,15.629,15.877,15.629,15.7556,41200.0
2008-10-29 12:40:00,29.83,29.86,29.68,29.8,33800.0,15.7398,15.7556,15.6606,15.724,33800.0
2008-10-29 12:50:00,29.78,29.88,29.7,29.72,51700.0,15.7134,15.7662,15.6712,15.6817,51700.0
2008-10-29 13:00:00,29.74,29.74,29.44,29.45,82300.0,15.6923,15.6923,15.534,15.5393,82300.0
2008-10-29 13:10:00,29.47,29.48,29.22,29.28,85400.0,15.5498,15.5551,15.4179,15.4496,85400.0
2008-10-29 13:20:00,29.29,29.5,29.23,29.41,49900.0,15.4549,15.5657,15.4232,15.5182,49900.0
2008-10-29 13:30:00,29.42,29.85,29.42,29.67,49500.0,15.5235,15.7503,15.5235,15.6554,49500.0
2008-10-29 13:40:00,29.69,29.86,29.63,29.83,32700.0,15.6659,15.7556,15.6343,15.7398,32700.0
2008-10-29 13:50:00,29.83,29.94,29.6,29.63,23400.0,15.7398,15.7978,15.6184,15.6343,23400.0
2008-10-29 14:00:00,29.63,29.68,29.44,29.5,26900.0,15.6343,15.6606,15.534,15.5657,26900.0
2008-10-29 14:10:00,29.52,29.59,28.95,29.3,99000.0,15.5762,15.6132,15.2755,15.4601,99000.0
2008-10-29 14:20:00,29.29,29.55,28.92,29.21,146800.0,15.4549,15.592,15.2596,15.4126,146800.0
2008-10-29 14:30:00,29.21,29.22,28.74,29.08,123300.0,15.4126,15.4179,15.1647,15.3441,123300.0
2008-10-29 14:40:00,29.08,29.34,29.05,29.22,101100.0,15.3441,15.4812,15.3282,15.4179,101100.0
2008-10-29 14:50:00,29.21,29.32,28.83,29.17,90300.0,15.4126,15.4707,15.2121,15.3915,90300.0
2008-10-29 15:00:00,29.17,29.31,29.0,29.09,101300.0,15.3915,15.4654,15.3018,15.3493,101300.0
2008-10-29 15:10:00,29.09,29.59,28.88,29.48,204900.0,15.3493,15.6132,15.2385,15.5551,204900.0
2008-10-29 15:20:00,29.48,29.95,29.48,29.53,221300.0,15.5551,15.8031,15.5551,15.5815,221300.0
2008-10-29 15:30:00,29.53,29.85,29.32,29.49,252100.0,15.5815,15.7503,15.4707,15.5604,252100.0
2008-10-29 15:40:00,29.49,29.89,29.48,29.8,313300.0,15.5604,15.7714,15.5551,15.724,313300.0
2008-10-29 15:50:00,29.78,29.83,28.3,28.33,444700.0,15.7134,15.7398,14.9325,14.9483,444700.0
2008-10-30 09:30:00,29.81,30.08,29.0,29.59,85000.0,15.7292,15.8717,15.3018,15.6132,85000.0
2008-10-30 09:40:00,29.54,30.1,29.5,29.72,70300.0,15.5868,15.8823,15.5657,15.6817,70300.0
2008-10-30 09:50:00,29.71,29.77,29.32,29.5,92900.0,15.6765,15.7081,15.4707,15.5657,92900.0
2008-10-30 10:00:00,29.49,29.74,29.38,29.6,102500.0,15.5604,15.6923,15.5023,15.6184,102500.0
2008-10-30 10:10:00,29.61,29.8,29.42,29.46,57400.0,15.6237,15.724,15.5235,15.5446,57400.0
2008-10-30 10:20:00,29.46,29.54,29.09,29.1,95900.0,15.5446,15.5868,15.3493,15.3546,95900.0
2008-10-30 10:30:00,29.1,29.16,28.89,28.92,105400.0,15.3546,15.3863,15.2438,15.2596,105400.0
2008-10-30 10:40:00,28.92,29.0,28.69,29.0,91300.0,15.2596,15.3018,15.1383,15.3018,91300.0
2008-10-30 10:50:00,29.01,29.19,28.92,28.94,95700.0,15.3071,15.4021,15.2596,15.2702,95700.0
2008-10-30 11:00:00,28.93,29.24,28.93,29.13,95100.0,15.2649,15.4285,15.2649,15.3704,95100.0
2008-10-30 11:10:00,29.14,29.37,28.89,28.99,84400.0,15.3757,15.4971,15.2438,15.2966,84400.0
2008-10-30 11:20:00,29.0,29.14,28.84,29.09,47900.0,15.3018,15.3757,15.2174,15.3493,47900.0
2008-10-30 11:30:00,29.12,29.25,28.82,28.97,63700.0,15.3652,15.4338,15.2069,15.286,63700.0
2008-10-30 11:40:00,28.96,29.06,28.76,28.87,64700.0,15.2807,15.3335,15.1752,15.2332,64700.0
2008-10-30 11:50:00,28.89,28.9,28.43,28.71,48700.0,15.2438,15.2491,15.0011,15.1488,48700.0
2008-10-30 12:00:00,28.71,29.08,28.7,28.88,57500.0,15.1488,15.3441,15.1435,15.2385,57500.0
2008-10-30 12:10:00,28.86,29.0,28.65,28.96,41700.0,15.228,15.3018,15.1172,15.2807,41700.0
2008-10-30 12:20:00,28.94,29.12,28.82,28.91,28800.0,15.2702,15.3652,15.2069,15.2544,28800.0
2008-10-30 12:30:00,28.92,29.39,28.88,29.21,48500.0,15.2596,15.5076,15.2385,15.4126,48500.0
2008-10-30 12:40:00,29.19,29.27,29.01,29.12,29100.0,15.4021,15.4443,15.3071,15.3652,29100.0
2008-10-30 12:50:00,29.1,29.14,28.94,28.99,28500.0,15.3546,15.3757,15.2702,15.2966,28500.0
2008-10-30 13:00:00,28.98,29.29,28.92,29.29,49200.0,15.2913,15.4549,15.2596,15.4549,49200.0
2008-10-30 13:10:00,29.34,29.51,29.2,29.38,44100.0,15.4812,15.5709,15.4074,15.5023,44100.0
2008-10-30 13:20:00,29.36,29.36,29.16,29.21,36200.0,15.4918,15.4918,15.3863,15.4126,36200.0
2008-10-30 13:30:00,29.18,29.44,29.18,29.35,40300.0,15.3968,15.534,15.3968,15.4865,40300.0
2008-10-30 13:40:00,29.35,29.36,28.96,29.06,56700.0,15.4865,15.4918,15.2807,15.3335,56700.0
2008-10-30 13:50:00,29.08,29.4,29.07,29.23,56300.0,15.3441,15.5129,15.3388,15.4232,56300.0
2008-10-30 14:00:00,29.21,29.37,29.16,29.18,59200.0,15.4126,15.4971,15.3863,15.3968,59200.0
2008-10-30 14:10:00,29.2,29.37,29.12,29.22,54000.0,15.4074,15.4971,15.3652,15.4179,54000.0
2008-10-30 14:20:00,29.22,29.91,29.22,29.74,88800.0,15.4179,15.782,15.4179,15.6923,88800.0
2008-10-30 14:30:00,29.76,29.77,29.4,29.46,73800.0,15.7029,15.7081,15.5129,15.5446,73800.0
2008-10-30 14:40:00,29.49,29.61,29.26,29.56,83400.0,15.5604,15.6237,15.439,15.5973,83400.0
2008-10-30 14:50:00,29.54,29.64,29.3,29.39,51900.0,15.5868,15.6395,15.4601,15.5076,51900.0
2008-10-30 15:00:00,29.41,29.89,29.33,29.76,86700.0,15.5182,15.7714,15.476,15.7029,86700.0
2008-10-30 15:10:00,29.77,29.77,29.21,29.41,95400.0,15.7081,15.7081,15.4126,15.5182,95400.0
2008-10-30 15:20:00,29.43,29.64,29.13,29.56,112100.0,15.5287,15.6395,15.3704,15.5973,112100.0
2008-10-30 15:30:00,29.56,29.62,29.1,29.43,130300.0,15.5973,15.629,15.3546,15.5287,130300.0
2008-10-30 15:40:00,29.43,29.71,29.13,29.61,165100.0,15.5287,15.6765,15.3704,15.6237,165100.0
2008-10-30 15:50:00,29.61,30.0,29.45,29.9,269000.0,15.6237,15.8295,15.5393,15.7767,269000.0
2008-10-31 09:30:00,30.05,30.05,29.0,29.34,105300.0,15.8559,15.8559,15.3018,15.4812,105300.0
2008-10-31 09:40:00,29.33,29.34,28.64,28.84,76900.0,15.476,15.4812,15.1119,15.2174,76900.0
2008-10-31 09:50:00,28.84,29.37,28.84,29.18,113500.0,15.2174,15.4971,15.2174,15.3968,113500.0
2008-10-31 10:00:00,29.15,29.48,29.15,29.26,102100.0,15.381,15.5551,15.381,15.439,102100.0
2008-10-31 10:10:00,29.3,29.41,28.96,29.21,85600.0,15.4601,15.5182,15.2807,15.4126,85600.0
2008-10-31 10:20:00,29.18,29.18,28.57,28.64,66700.0,15.3968,15.3968,15.075,15.1119,66700.0
2008-10-31 10:30:00,28.6,28.85,28.43,28.61,64200.0,15.0908,15.2227,15.0011,15.0961,64200.0
2008-10-31 10:40:00,28.58,28.77,28.39,28.63,59600.0,15.0802,15.1805,14.98,15.1066,59600.0
2008-10-31 10:50:00,28.59,28.61,28.29,28.49,33100.0,15.0855,15.0961,14.9272,15.0327,33100.0
2008-10-31 11:00:00,28.5,28.6,28.33,28.39,49700.0,15.038,15.0908,14.9483,14.98,49700.0
2008-10-31 11:10:00,28.41,28.78,28.26,28.76,74800.0,14.9905,15.1858,14.9114,15.1752,74800.0
2008-10-31 11:20:00,28.75,28.76,28.52,28.52,35000.0,15.1699,15.1752,15.0486,15.0486,35000.0
2008-10-31 11:30:00,28.49,28.63,28.33,28.52,80700.0,15.0327,15.1066,14.9483,15.0486,80700.0
2008-10-31 11:40:00,28.51,28.54,28.29,28.37,52500.0,15.0433,15.0591,14.9272,14.9694,52500.0
2008-10-31 11:50:00,28.36,28.78,28.34,28.66,85800.0,14.9641,15.1858,14.9536,15.1224,85800.0
2008-10-31 12:00:00,28.68,28.68,28.46,28.58,52500.0,15.133,15.133,15.0169,15.0802,52500.0
2008-10-31 12:10:00,28.54,28.74,28.48,28.7,96100.0,15.0591,15.1647,15.0275,15.1435,96100.0
2008-10-31 12:20:00,28.7,28.78,28.58,28.59,66900.0,15.1435,15.1858,15.0802,15.0855,66900.0
2008-10-31 12:30:00,28.61,28.67,28.43,28.56,59800.0,15.0961,15.1277,15.0011,15.0697,59800.0
2008-10-31 12:40:00,28.55,28.6,28.35,28.53,20500.0,15.0644,15.0908,14.9589,15.0538,20500.0
2008-10-31 12:50:00,28.52,28.83,28.49,28.78,51100.0,15.0486,15.2121,15.0327,15.1858,51100.0
2008-10-31 13:00:00,28.78,28.92,28.72,28.73,72800.0,15.1858,15.2596,15.1541,15.1594,72800.0
2008-10-31 13:10:00,28.75,28.95,28.72,28.9,46300.0,15.1699,15.2755,15.1541,15.2491,46300.0
2008-10-31 13:20:00,28.88,29.38,28.84,29.26,75600.0,15.2385,15.5023,15.2174,15.439,75600.0
2008-10-31 13:30:00,29.26,29.47,29.15,29.4,77600.0,15.439,15.5498,15.381,15.5129,77600.0
2008-10-31 13:40:00,29.39,29.39,29.13,29.21,36500.0,15.5076,15.5076,15.3704,15.4126,36500.0
2008-10-31 13:50:00,29.18,29.24,29.05,29.15,51900.0,15.3968,15.4285,15.3282,15.381,51900.0
2008-10-31 14:00:00,29.15,29.23,28.93,29.06,161400.0,15.381,15.4232,15.2649,15.3335,161400.0
2008-10-31 14:10:00,29.05,29.35,28.86,28.93,76700.0,15.3282,15.4865,15.228,15.2649,76700.0
2008-10-31 14:20:00,28.92,28.95,28.75,28.81,98200.0,15.2596,15.2755,15.1699,15.2016,98200.0
2008-10-31 14:30:00,28.81,29.16,28.74,29.11,118200.0,15.2016,15.3863,15.1647,15.3599,118200.0
2008-10-31 14:40:00,29.11,29.21,28.83,28.86,89400.0,15.3599,15.4126,15.2121,15.228,89400.0
2008-10-31 14:50:00,28.87,29.17,28.87,29.02,88500.0,15.2332,15.3915,15.2332,15.3124,88500.0
2008-10-31 15:00:00,29.05,29.23,28.81,29.1,122400.0,15.3282,15.4232,15.2016,15.3546,122400.0
2008-10-31 15:10:00,29.12,29.15,28.62,28.7,98500.0,15.3652,15.381,15.1013,15.1435,98500.0
2008-10-31 15:20:00,28.69,28.77,28.33,28.45,146900.0,15.1383,15.1805,14.9483,15.0116,146900.0
2008-10-31 15:30:00,28.43,28.84,28.28,28.78,146700.0,15.0011,15.2174,14.9219,15.1858,146700.0
2008-10-31 15:40:00,28.79,28.79,27.9,28.32,237800.0,15.191,15.191,14.7214,14.943,237800.0
2008-10-31 15:50:00,28.32,28.62,27.57,28.17,541600.0,14.943,15.1013,14.5473,14.8639,541600.0
2008-11-03 09:30:00,28.0,28.62,27.84,28.56,106400.0,14.7742,15.1013,14.6898,15.0697,106400.0
2008-11-03 09:40:00,28.56,28.71,28.42,28.68,86400.0,15.0697,15.1488,14.9958,15.133,86400.0
2008-11-03 09:50:00,28.65,28.96,28.64,28.96,104300.0,15.1172,15.2807,15.1119,15.2807,104300.0
2008-11-03 10:00:00,28.95,29.14,28.63,28.97,136700.0,15.2755,15.3757,15.1066,15.286,136700.0
2008-11-03 10:10:00,28.98,29.12,28.78,28.81,109200.0,15.2913,15.3652,15.1858,15.2016,109200.0
2008-11-03 10:20:00,28.84,28.88,28.57,28.68,98100.0,15.2174,15.2385,15.075,15.133,98100.0
2008-11-03 10:30:00,28.7,28.94,28.57,28.85,109200.0,15.1435,15.2702,15.075,15.2227,109200.0
2008-11-03 10:40:00,28.87,29.03,28.7,28.99,96200.0,15.2332,15.3177,15.1435,15.2966,96200.0
2008-11-03 10:50:00,29.0,29.26,29.0,29.15,100500.0,15.3018,15.439,15.3018,15.381,100500.0
2008-11-03 11:00:00,29.15,29.31,29.11,29.31,64500.0,15.381,15.4654,15.3599,15.4654,64500.0
2008-11-03 11:10:00,29.32,29.35,29.09,29.17,135900.0,15.4707,15.4865,15.3493,15.3915,135900.0
2008-11-03 11:20:00,29.18,29.22,28.92,29.2,113700.0,15.3968,15.4179,15.2596,15.4074,113700.0
2008-11-03 11:30:00,29.2,29.22,29.04,29.17,75200.0,15.4074,15.4179,15.3229,15.3915,75200.0
2008-11-03 11:40:00,29.17,29.34,29.17,29.2,66700.0,15.3915,15.4812,15.3915,15.4074,66700.0
2008-11-03 11:50:00,29.22,29.42,29.21,29.33,75500.0,15.4179,15.5235,15.4126,15.476,75500.0
2008-11-03 12:00:00,29.32,29.33,29.02,29.08,169500.0,15.4707,15.476,15.3124,15.3441,169500.0
2008-11-03 12:10:00,29.09,29.37,29.08,29.32,62200.0,15.3493,15.4971,15.3441,15.4707,62200.0
2008-11-03 12:20:00,29.32,29.49,29.29,29.42,73400.0,15.4707,15.5604,15.4549,15.5235,73400.0
2008-11-03 12:30:00,29.34,29.39,29.22,29.32,137400.0,15.4812,15.5076,15.4179,15.4707,137400.0
2008-11-03 12:40:00,29.33,29.34,29.11,29.11,68700.0,15.476,15.4812,15.3599,15.3599,68700.0
2008-11-03 12:50:00,29.15,29.21,29.07,29.15,41900.0,15.381,15.4126,15.3388,15.381,41900.0
2008-11-03 13:00:00,29.16,29.34,29.16,29.33,49200.0,15.3863,15.4812,15.3863,15.476,49200.0
2008-11-03 13:10:00,29.33,29.35,29.22,29.24,68500.0,15.476,15.4865,15.4179,15.4285,68500.0
2008-11-03 13:20:00,29.23,29.34,29.14,29.17,38100.0,15.4232,15.4812,15.3757,15.3915,38100.0
2008-11-03 13:30:00,29.16,29.19,29.04,29.07,75300.0,15.3863,15.4021,15.3229,15.3388,75300.0
2008-11-03 13:40:00,29.06,29.2,29.04,29.19,44200.0,15.3335,15.4074,15.3229,15.4021,44200.0
2008-11-03 13:50:00,29.19,29.2,29.01,29.05,42300.0,15.4021,15.4074,15.3071,15.3282,42300.0
2008-11-03 14:00:00,29.06,29.17,29.03,29.11,63700.0,15.3335,15.3915,15.3177,15.3599,63700.0
2008-11-03 14:10:00,29.11,29.17,29.04,29.06,50400.0,15.3599,15.3915,15.3229,15.3335,50400.0
2008-11-03 14:20:00,29.08,29.35,29.05,29.35,93600.0,15.3441,15.4865,15.3282,15.4865,93600.0
2008-11-03 14:30:00,29.36,29.36,29.12,29.23,76800.0,15.4918,15.4918,15.3652,15.4232,76800.0
2008-11-03 14:40:00,29.23,29.43,29.19,29.41,61800.0,15.4232,15.5287,15.4021,15.5182,61800.0
2008-11-03 14:50:00,29.4,29.44,29.3,29.36,65500.0,15.5129,15.534,15.4601,15.4918,65500.0
2008-11-03 15:00:00,29.35,29.44,29.28,29.39,109300.0,15.4865,15.534,15.4496,15.5076,109300.0
2008-11-03 15:10:00,29.39,29.46,29.27,29.41,88900.0,15.5076,15.5446,15.4443,15.5182,88900.0
2008-11-03 15:20:00,29.42,29.42,29.17,29.33,95500.0,15.5235,15.5235,15.3915,15.476,95500.0
2008-11-03 15:30:00,29.33,29.42,29.19,29.34,105100.0,15.476,15.5235,15.4021,15.4812,105100.0
2008-11-03 15:40:00,29.33,29.72,29.31,29.66,192200.0,15.476,15.6817,15.4654,15.6501,192200.0
2008-11-03 15:50:00,29.67,29.78,29.12,29.3,333200.0,15.6554,15.7134,15.3652,15.4601,333200.0
2008-11-04 09:30:00,29.5,30.06,29.5,29.94,90300.0,15.5657,15.8611,15.5657,15.7978,90300.0
2008-11-04 09:40:00,29.91,30.06,29.69,29.91,89000.0,15.782,15.8611,15.6659,15.782,89000.0
2008-11-04 09:50:00,29.9,30.03,29.72,29.77,92800.0,15.7767,15.8453,15.6817,15.7081,92800.0
2008-11-04 10:00:00,29.75,30.0,29.75,29.99,89200.0,15.6976,15.8295,15.6976,15.8242,89200.0
2008-11-04 10:10:00,29.98,30.29,29.87,30.26,86400.0,15.8189,15.9825,15.7609,15.9667,86400.0
2008-11-04 10:20:00,30.27,30.48,30.22,30.42,106700.0,15.972,16.0828,15.9456,16.0511,106700.0
2008-11-04 10:30:00,30.42,30.74,30.41,30.65,177900.0,16.0511,16.22,16.0458,16.1725,177900.0
2008-11-04 10:40:00,30.65,31.0,30.54,30.81,130300.0,16.1725,16.3571,16.1144,16.2569,130300.0
2008-11-04 10:50:00,30.8,30.95,30.6,30.67,121400.0,16.2516,16.3308,16.1461,16.183,121400.0
2008-11-04 11:00:00,30.68,30.83,30.47,30.5,119200.0,16.1883,16.2674,16.0775,16.0933,119200.0
2008-11-04 11:10:00,30.5,30.57,30.37,30.39,85000.0,16.0933,16.1303,16.0247,16.0353,85000.0
2008-11-04 11:20:00,30.39,30.39,30.18,30.31,71300.0,16.0353,16.0353,15.9245,15.9931,71300.0
2008-11-04 11:30:00,30.33,30.34,30.16,30.18,60900.0,16.0036,16.0089,15.9139,15.9245,60900.0
2008-11-04 11:40:00,30.18,30.18,30.02,30.07,134200.0,15.9245,15.9245,15.84,15.8664,134200.0
2008-11-04 11:50:00,30.07,30.17,30.04,30.12,63400.0,15.8664,15.9192,15.8506,15.8928,63400.0
2008-11-04 12:00:00,30.12,30.16,29.95,29.95,63800.0,15.8928,15.9139,15.8031,15.8031,63800.0
2008-11-04 12:10:00,29.93,29.94,29.81,29.81,77000.0,15.7926,15.7978,15.7292,15.7292,77000.0
2008-11-04 12:20:00,29.81,29.92,29.71,29.74,94000.0,15.7292,15.7873,15.6765,15.6923,94000.0
2008-11-04 12:30:00,29.73,29.78,29.65,29.78,65700.0,15.687,15.7134,15.6448,15.7134,65700.0
2008-11-04 12:40:00,29.77,29.81,29.63,29.78,36800.0,15.7081,15.7292,15.6343,15.7134,36800.0
2008-11-04 12:50:00,29.78,29.81,29.6,29.68,41400.0,15.7134,15.7292,15.6184,15.6606,41400.0
2008-11-04 13:00:00,29.67,29.83,29.67,29.74,37400.0,15.6554,15.7398,15.6554,15.6923,37400.0
2008-11-04 13:10:00,29.73,29.75,29.57,29.7,74000.0,15.687,15.6976,15.6026,15.6712,74000.0
2008-11-04 13:20:00,29.71,29.72,29.59,29.59,65400.0,15.6765,15.6817,15.6132,15.6132,65400.0
2008-11-04 13:30:00,29.59,29.63,29.54,29.61,66500.0,15.6132,15.6343,15.5868,15.6237,66500.0
2008-11-04 13:40:00,29.62,29.96,29.6,29.94,81300.0,15.629,15.8084,15.6184,15.7978,81300.0
2008-11-04 13:50:00,29.94,30.03,29.88,30.03,124100.0,15.7978,15.8453,15.7662,15.8453,124100.0
2008-11-04 14:00:00,30.03,30.03,29.53,29.55,87300.0,15.8453,15.8453,15.5815,15.592,87300.0
2008-11-04 14:10:00,29.55,29.6,29.46,29.53,86600.0,15.592,15.6184,15.5446,15.5815,86600.0
2008-11-04 14:20:00,29.53,29.55,29.43,29.55,78600.0,15.5815,15.592,15.5287,15.592,78600.0
2008-11-04 14:30:00,29.54,29.56,29.43,29.46,78100.0,15.5868,15.5973,15.5287,15.5446,78100.0
2008-11-04 14:40:00,29.48,29.54,29.27,29.28,85700.0,15.5551,15.5868,15.4443,15.4496,85700.0
2008-11-04 14:50:00,29.28,29.28,29.04,29.14,108700.0,15.4496,15.4496,15.3229,15.3757,108700.0
2008-11-04 15:00:00,29.14,29.16,28.95,29.1,122300.0,15.3757,15.3863,15.2755,15.3546,122300.0
2008-11-04 15:10:00,29.1,29.31,29.0,29.22,123600.0,15.3546,15.4654,15.3018,15.4179,123600.0
2008-11-04 15:20:00,29.21,29.21,29.07,29.13,118800.0,15.4126,15.4126,15.3388,15.3704,118800.0
2008-11-04 15:30:00,29.12,29.34,29.12,29.27,214000.0,15.3652,15.4812,15.3652,15.4443,214000.0
2008-11-04 15:40:00,29.3,29.49,29.27,29.45,228400.0,15.4601,15.5604,15.4443,15.5393,228400.0
2008-11-04 15:50:00,29.45,29.65,29.27,29.57,305400.0,15.5393,15.6448,15.4443,15.6026,305400.0
2008-11-05 09:30:00,29.15,29.44,29.01,29.4,81900.0,15.381,15.534,15.3071,15.5129,81900.0
2008-11-05 09:40:00,29.36,29.53,29.29,29.46,64600.0,15.4918,15.5815,15.4549,15.5446,64600.0
2008-11-05 09:50:00,29.45,29.55,29.33,29.44,48400.0,15.5393,15.592,15.476,15.534,48400.0
2008-11-05 10:00:00,29.43,29.76,29.35,29.75,85800.0,15.5287,15.7029,15.4865,15.6976,85800.0
2008-11-05 10:10:00,29.72,29.72,29.4,29.47,93000.0,15.6817,15.6817,15.5129,15.5498,93000.0
2008-11-05 10:20:00,29.45,29.64,29.43,29.54,93800.0,15.5393,15.6395,15.5287,15.5868,93800.0
2008-11-05 10:30:00,29.55,29.78,29.53,29.59,88200.0,15.592,15.7134,15.5815,15.6132,88200.0
2008-11-05 10:40:00,29.62,29.7,29.53,29.7,56400.0,15.629,15.6712,15.5815,15.6712,56400.0
2008-11-05 10:50:00,29.7,29.71,29.29,29.32,47800.0,15.6712,15.6765,15.4549,15.4707,47800.0
2008-11-05 11:00:00,29.32,29.5,29.32,29.41,46100.0,15.4707,15.5657,15.4707,15.5182,46100.0
2008-11-05 11:10:00,29.41,29.54,29.37,29.41,49700.0,15.5182,15.5868,15.4971,15.5182,49700.0
2008-11-05 11:20:00,29.41,29.42,29.05,29.09,66900.0,15.5182,15.5235,15.3282,15.3493,66900.0
2008-11-05 11:30:00,29.08,29.08,28.88,28.88,47600.0,15.3441,15.3441,15.2385,15.2385,47600.0
2008-11-05 11:40:00,28.87,28.91,28.59,28.77,159500.0,15.2332,15.2544,15.0855,15.1805,159500.0
2008-11-05 11:50:00,28.77,28.77,28.46,28.57,78500.0,15.1805,15.1805,15.0169,15.075,78500.0
2008-11-05 12:00:00,28.58,28.61,28.41,28.43,69500.0,15.0802,15.0961,14.9905,15.0011,69500.0
2008-11-05 12:10:00,28.43,28.49,28.18,28.26,95000.0,15.0011,15.0327,14.8692,14.9114,95000.0
2008-11-05 12:20:00,28.27,28.32,28.08,28.13,58000.0,14.9167,14.943,14.8164,14.8428,58000.0
2008-11-05 12:30:00,28.12,28.16,27.95,27.95,73100.0,14.8375,14.8586,14.7478,14.7478,73100.0
2008-11-05 12:40:00,27.95,28.05,27.85,28.03,53200.0,14.7478,14.8006,14.695,14.79,53200.0
2008-11-05 12:50:00,28.03,28.04,27.93,27.96,40500.0,14.79,14.7953,14.7373,14.7531,40500.0
2008-11-05 13:00:00,27.96,28.14,27.89,28.14,72200.0,14.7531,14.8481,14.7161,14.8481,72200.0
2008-11-05 13:10:00,28.14,28.25,28.14,28.22,47700.0,14.8481,14.9061,14.8481,14.8903,47700.0
2008-11-05 13:20:00,28.22,28.22,28.06,28.11,56000.0,14.8903,14.8903,14.8059,14.8322,56000.0
2008-11-05 13:30:00,28.11,28.2,28.0,28.19,85500.0,14.8322,14.8797,14.7742,14.8744,85500.0
2008-11-05 13:40:00,28.17,28.32,28.11,28.23,56600.0,14.8639,14.943,14.8322,14.8956,56600.0
2008-11-05 13:50:00,28.23,28.24,28.0,28.07,40300.0,14.8956,14.9008,14.7742,14.8111,40300.0
2008-11-05 14:00:00,28.05,28.16,27.89,27.96,69900.0,14.8006,14.8586,14.7161,14.7531,69900.0
2008-11-05 14:10:00,27.95,28.1,27.92,28.04,60400.0,14.7478,14.827,14.732,14.7953,60400.0
2008-11-05 14:20:00,28.04,28.07,27.94,28.03,50200.0,14.7953,14.8111,14.7425,14.79,50200.0
2008-11-05 14:30:00,28.03,28.34,28.01,28.17,86000.0,14.79,14.9536,14.7795,14.8639,86000.0
2008-11-05 14:40:00,28.17,28.22,28.05,28.09,65200.0,14.8639,14.8903,14.8006,14.8217,65200.0
2008-11-05 14:50:00,28.08,28.23,28.01,28.14,48200.0,14.8164,14.8956,14.7795,14.8481,48200.0
2008-11-05 15:00:00,28.14,28.25,28.05,28.07,81300.0,14.8481,14.9061,14.8006,14.8111,81300.0
2008-11-05 15:10:00,28.08,28.11,27.83,27.84,101500.0,14.8164,14.8322,14.6845,14.6898,101500.0
2008-11-05 15:20:00,27.84,27.86,27.57,27.78,120100.0,14.6898,14.7003,14.5473,14.6581,120100.0
2008-11-05 15:30:00,27.79,27.84,27.45,27.45,133200.0,14.6634,14.6898,14.484,14.484,133200.0
2008-11-05 15:40:00,27.44,27.98,27.42,27.78,169100.0,14.4787,14.7636,14.4682,14.6581,169100.0
2008-11-05 15:50:00,27.79,27.89,27.43,27.7,257600.0,14.6634,14.7161,14.4734,14.6159,257600.0
2008-11-06 09:30:00,27.65,27.71,27.23,27.48,72200.0,14.5895,14.6212,14.3679,14.4998,72200.0
2008-11-06 09:40:00,27.47,27.55,27.36,27.36,76200.0,14.4945,14.5367,14.4365,14.4365,76200.0
2008-11-06 09:50:00,27.36,27.49,27.07,27.44,65500.0,14.4365,14.5051,14.2835,14.4787,65500.0
2008-11-06 10:00:00,27.41,27.41,27.0,27.15,76300.0,14.4629,14.4629,14.2465,14.3257,76300.0
2008-11-06 10:10:00,27.16,27.29,26.96,27.26,80400.0,14.331,14.3996,14.2254,14.3837,80400.0
2008-11-06 10:20:00,27.27,27.52,27.07,27.16,103400.0,14.389,14.5209,14.2835,14.331,103400.0
2008-11-06 10:30:00,27.2,27.26,27.0,27.14,77900.0,14.3521,14.3837,14.2465,14.3204,77900.0
2008-11-06 10:40:00,27.13,27.13,26.72,26.88,87400.0,14.3151,14.3151,14.0988,14.1832,87400.0
2008-11-06 10:50:00,26.88,26.95,26.72,26.79,70500.0,14.1832,14.2202,14.0988,14.1357,70500.0
2008-11-06 11:00:00,26.8,26.85,26.59,26.62,83000.0,14.141,14.1674,14.0302,14.046,83000.0
2008-11-06 11:10:00,26.63,26.79,26.52,26.79,77500.0,14.0513,14.1357,13.9933,14.1357,77500.0
2008-11-06 11:20:00,26.78,26.88,26.71,26.86,63700.0,14.1305,14.1832,14.0935,14.1727,63700.0
2008-11-06 11:30:00,26.87,26.93,26.65,26.82,90400.0,14.1779,14.2096,14.0619,14.1516,90400.0
2008-11-06 11:40:00,26.82,26.87,26.69,26.75,72800.0,14.1516,14.1779,14.083,14.1146,72800.0
2008-11-06 11:50:00,26.73,26.79,26.64,26.68,106700.0,14.1041,14.1357,14.0566,14.0777,106700.0
2008-11-06 12:00:00,26.68,26.78,26.46,26.49,112000.0,14.0777,14.1305,13.9616,13.9774,112000.0
2008-11-06 12:10:00,26.48,26.64,26.44,26.49,98200.0,13.9722,14.0566,13.9511,13.9774,98200.0
2008-11-06 12:20:00,26.53,26.53,26.35,26.43,49500.0,13.9985,13.9985,13.9036,13.9458,49500.0
2008-11-06 12:30:00,26.42,26.55,26.32,26.44,59200.0,13.9405,14.0091,13.8877,13.9511,59200.0
2008-11-06 12:40:00,26.47,26.7,26.38,26.7,44200.0,13.9669,14.0882,13.9194,14.0882,44200.0
2008-11-06 12:50:00,26.7,26.81,26.66,26.72,33100.0,14.0882,14.1463,14.0671,14.0988,33100.0
2008-11-06 13:00:00,26.7,26.71,26.39,26.44,69700.0,14.0882,14.0935,13.9247,13.9511,69700.0
2008-11-06 13:10:00,26.42,26.45,26.25,26.29,59400.0,13.9405,13.9563,13.8508,13.8719,59400.0
2008-11-06 13:20:00,26.29,26.36,26.16,26.2,60400.0,13.8719,13.9088,13.8033,13.8244,60400.0
2008-11-06 13:30:00,26.21,26.29,26.04,26.11,83500.0,13.8297,13.8719,13.74,13.7769,83500.0
2008-11-06 13:40:00,26.1,26.13,26.0,26.1,55600.0,13.7717,13.7875,13.7189,13.7717,55600.0
2008-11-06 13:50:00,26.13,26.3,26.04,26.26,68800.0,13.7875,13.8772,13.74,13.8561,68800.0
2008-11-06 14:00:00,26.26,26.5,26.22,26.42,77500.0,13.8561,13.9827,13.835,13.9405,77500.0
2008-11-06 14:10:00,26.44,26.55,26.25,26.46,51800.0,13.9511,14.0091,13.8508,13.9616,51800.0
2008-11-06 14:20:00,26.46,26.51,26.27,26.37,52400.0,13.9616,13.988,13.8614,13.9141,52400.0
2008-11-06 14:30:00,26.39,26.78,26.37,26.75,55000.0,13.9247,14.1305,13.9141,14.1146,55000.0
2008-11-06 14:40:00,26.76,26.95,26.65,26.72,114400.0,14.1199,14.2202,14.0619,14.0988,114400.0
2008-11-06 14:50:00,26.73,26.82,26.46,26.64,73900.0,14.1041,14.1516,13.9616,14.0566,73900.0
2008-11-06 15:00:00,26.64,26.75,26.37,26.41,89000.0,14.0566,14.1146,13.9141,13.9352,89000.0
2008-11-06 15:10:00,26.41,26.55,26.32,26.48,99400.0,13.9352,14.0091,13.8877,13.9722,99400.0
2008-11-06 15:20:00,26.49,26.61,26.25,26.35,117200.0,13.9774,14.0408,13.8508,13.9036,117200.0
2008-11-06 15:30:00,26.36,26.59,26.26,26.28,123000.0,13.9088,14.0302,13.8561,13.8666,123000.0
2008-11-06 15:40:00,26.27,26.61,26.2,26.25,177600.0,13.8614,14.0408,13.8244,13.8508,177600.0
2008-11-06 15:50:00,26.26,26.46,26.12,26.38,250900.0,13.8561,13.9616,13.7822,13.9194,250900.0
2008-11-07 09:30:00,26.6,26.97,26.5,26.83,58900.0,14.0355,14.2307,13.9827,14.1568,58900.0
2008-11-07 09:40:00,26.86,27.0,26.6,26.71,73300.0,14.1727,14.2465,14.0355,14.0935,73300.0
2008-11-07 09:50:00,26.74,26.86,26.55,26.69,138400.0,14.1094,14.1727,14.0091,14.083,138400.0
2008-11-07 10:00:00,26.72,27.0,26.7,26.83,175400.0,14.0988,14.2465,14.0882,14.1568,175400.0
2008-11-07 10:10:00,26.88,27.01,26.82,26.98,120800.0,14.1832,14.2518,14.1516,14.236,120800.0
2008-11-07 10:20:00,26.95,27.13,26.95,27.05,167300.0,14.2202,14.3151,14.2202,14.2729,167300.0
2008-11-07 10:30:00,27.05,27.26,27.03,27.24,202700.0,14.2729,14.3837,14.2624,14.3732,202700.0
2008-11-07 10:40:00,27.23,27.3,27.08,27.09,54800.0,14.3679,14.4048,14.2888,14.294,54800.0
2008-11-07 10:50:00,27.09,27.2,27.05,27.18,45500.0,14.294,14.3521,14.2729,14.3415,45500.0
2008-11-07 11:00:00,27.19,27.23,27.0,27.09,54700.0,14.3468,14.3679,14.2465,14.294,54700.0
2008-11-07 11:10:00,27.1,27.32,27.06,27.1,65400.0,14.2993,14.4154,14.2782,14.2993,65400.0
2008-11-07 11:20:00,27.16,27.25,27.0,27.05,48800.0,14.331,14.3785,14.2465,14.2729,48800.0
2008-11-07 11:30:00,27.04,27.21,26.98,27.15,33500.0,14.2676,14.3573,14.236,14.3257,33500.0
2008-11-07 11:40:00,27.16,27.24,27.14,27.16,64600.0,14.331,14.3732,14.3204,14.331,64600.0
2008-11-07 11:50:00,27.19,27.32,27.07,27.31,56400.0,14.3468,14.4154,14.2835,14.4101,56400.0
2008-11-07 12:00:00,27.3,27.38,27.23,27.33,121500.0,14.4048,14.447,14.3679,14.4207,121500.0
2008-11-07 12:10:00,27.34,27.35,27.2,27.22,41700.0,14.4259,14.4312,14.3521,14.3626,41700.0
2008-11-07 12:20:00,27.21,27.33,27.2,27.26,60600.0,14.3573,14.4207,14.3521,14.3837,60600.0
2008-11-07 12:30:00,27.25,27.34,27.16,27.3,34800.0,14.3785,14.4259,14.331,14.4048,34800.0
2008-11-07 12:40:00,27.29,27.42,27.29,27.36,53800.0,14.3996,14.4682,14.3996,14.4365,53800.0
2008-11-07 12:50:00,27.36,27.47,27.35,27.46,56100.0,14.4365,14.4945,14.4312,14.4893,56100.0
2008-11-07 13:00:00,27.46,27.53,27.44,27.47,42700.0,14.4893,14.5262,14.4787,14.4945,42700.0
2008-11-07 13:10:00,27.47,27.49,27.36,27.4,57700.0,14.4945,14.5051,14.4365,14.4576,57700.0
2008-11-07 13:20:00,27.43,27.53,27.4,27.5,57600.0,14.4734,14.5262,14.4576,14.5104,57600.0
2008-11-07 13:30:00,27.5,27.57,27.43,27.49,63800.0,14.5104,14.5473,14.4734,14.5051,63800.0
2008-11-07 13:40:00,27.5,27.52,27.42,27.52,54200.0,14.5104,14.5209,14.4682,14.5209,54200.0
2008-11-07 13:50:00,27.5,27.57,27.46,27.52,79100.0,14.5104,14.5473,14.4893,14.5209,79100.0
2008-11-07 14:00:00,27.55,27.56,27.38,27.39,85300.0,14.5367,14.542,14.447,14.4523,85300.0
2008-11-07 14:10:00,27.4,27.42,27.36,27.38,49400.0,14.4576,14.4682,14.4365,14.447,49400.0
2008-11-07 14:20:00,27.38,27.4,27.16,27.22,70000.0,14.447,14.4576,14.331,14.3626,70000.0
2008-11-07 14:30:00,27.23,27.4,27.23,27.38,83900.0,14.3679,14.4576,14.3679,14.447,83900.0
2008-11-07 14:40:00,27.38,27.47,27.34,27.38,60600.0,14.447,14.4945,14.4259,14.447,60600.0
2008-11-07 14:50:00,27.37,27.45,27.0,27.0,145700.0,14.4418,14.484,14.2465,14.2465,145700.0
2008-11-07 15:00:00,27.0,27.26,26.97,27.19,179300.0,14.2465,14.3837,14.2307,14.3468,179300.0
2008-11-07 15:10:00,27.2,27.27,27.09,27.11,93900.0,14.3521,14.389,14.294,14.3046,93900.0
2008-11-07 15:20:00,27.08,27.1,26.84,27.04,122200.0,14.2888,14.2993,14.1621,14.2676,122200.0
2008-11-07 15:30:00,27.05,27.32,26.99,27.18,103900.0,14.2729,14.4154,14.2413,14.3415,103900.0
2008-11-07 15:40:00,27.21,27.55,27.15,27.37,192300.0,14.3573,14.5367,14.3257,14.4418,192300.0
2008-11-07 15:50:00,27.36,27.55,27.24,27.52,215700.0,14.4365,14.5367,14.3732,14.5209,215700.0
2008-11-10 09:30:00,28.1,28.63,27.77,28.14,135300.0,14.827,15.1066,14.6528,14.8481,135300.0
2008-11-10 09:40:00,28.14,28.55,28.09,28.28,72000.0,14.8481,15.0644,14.8217,14.9219,72000.0
2008-11-10 09:50:00,28.29,28.39,28.1,28.19,47200.0,14.9272,14.98,14.827,14.8744,47200.0
2008-11-10 10:00:00,28.22,28.29,28.01,28.04,68000.0,14.8903,14.9272,14.7795,14.7953,68000.0
2008-11-10 10:10:00,28.05,28.14,27.96,27.96,64500.0,14.8006,14.8481,14.7531,14.7531,64500.0
2008-11-10 10:20:00,27.96,28.1,27.77,27.82,84000.0,14.7531,14.827,14.6528,14.6792,84000.0
2008-11-10 10:30:00,27.85,27.92,27.68,27.78,97200.0,14.695,14.732,14.6053,14.6581,97200.0
2008-11-10 10:40:00,27.77,27.95,27.7,27.7,90600.0,14.6528,14.7478,14.6159,14.6159,90600.0
2008-11-10 10:50:00,27.71,27.71,27.56,27.67,99100.0,14.6212,14.6212,14.542,14.6001,99100.0
2008-11-10 11:00:00,27.69,27.89,27.52,27.84,71000.0,14.6106,14.7161,14.5209,14.6898,71000.0
2008-11-10 11:10:00,27.83,27.86,27.55,27.67,93300.0,14.6845,14.7003,14.5367,14.6001,93300.0
2008-11-10 11:20:00,27.67,27.89,27.67,27.74,55600.0,14.6001,14.7161,14.6001,14.637,55600.0
2008-11-10 11:30:00,27.75,27.84,27.63,27.67,45800.0,14.6423,14.6898,14.579,14.6001,45800.0
2008-11-10 11:40:00,27.68,27.68,27.3,27.34,56400.0,14.6053,14.6053,14.4048,14.4259,56400.0
2008-11-10 11:50:00,27.33,27.39,27.12,27.18,57300.0,14.4207,14.4523,14.3099,14.3415,57300.0
2008-11-10 12:00:00,27.17,27.33,27.16,27.33,41300.0,14.3362,14.4207,14.331,14.4207,41300.0
2008-11-10 12:10:00,27.32,27.35,27.16,27.16,34300.0,14.4154,14.4312,14.331,14.331,34300.0
2008-11-10 12:20:00,27.16,27.2,27.0,27.06,37400.0,14.331,14.3521,14.2465,14.2782,37400.0
2008-11-10 12:30:00,27.07,27.11,26.83,26.85,39300.0,14.2835,14.3046,14.1568,14.1674,39300.0
2008-11-10 12:40:00,26.87,26.9,26.62,26.74,90200.0,14.1779,14.1938,14.046,14.1094,90200.0
2008-11-10 12:50:00,26.74,26.78,26.59,26.76,51300.0,14.1094,14.1305,14.0302,14.1199,51300.0
2008-11-10 13:00:00,26.77,26.91,26.68,26.9,47200.0,14.1252,14.1991,14.0777,14.1938,47200.0
2008-11-10 13:10:00,26.9,26.95,26.84,26.88,41500.0,14.1938,14.2202,14.1621,14.1832,41500.0
2008-11-10 13:20:00,26.88,26.91,26.65,26.83,90700.0,14.1832,14.1991,14.0619,14.1568,90700.0
2008-11-10 13:30:00,26.82,26.88,26.72,26.82,39500.0,14.1516,14.1832,14.0988,14.1516,39500.0
2008-11-10 13:40:00,26.83,26.84,26.66,26.7,50800.0,14.1568,14.1621,14.0671,14.0882,50800.0
2008-11-10 13:50:00,26.68,26.89,26.63,26.82,36300.0,14.0777,14.1885,14.0513,14.1516,36300.0
2008-11-10 14:00:00,26.8,26.95,26.73,26.91,45300.0,14.141,14.2202,14.1041,14.1991,45300.0
2008-11-10 14:10:00,26.91,26.93,26.66,26.77,49700.0,14.1991,14.2096,14.0671,14.1252,49700.0
2008-11-10 14:20:00,26.77,26.88,26.67,26.8,60500.0,14.1252,14.1832,14.0724,14.141,60500.0
2008-11-10 14:30:00,26.79,26.84,26.63,26.78,49900.0,14.1357,14.1621,14.0513,14.1305,49900.0
2008-11-10 14:40:00,26.77,26.87,26.52,26.53,79400.0,14.1252,14.1779,13.9933,13.9985,79400.0
2008-11-10 14:50:00,26.54,26.73,26.5,26.58,63200.0,14.0038,14.1041,13.9827,14.0249,63200.0
2008-11-10 15:00:00,26.57,26.58,26.34,26.46,95400.0,14.0197,14.0249,13.8983,13.9616,95400.0
2008-11-10 15:10:00,26.44,26.73,26.39,26.54,105000.0,13.9511,14.1041,13.9247,14.0038,105000.0
2008-11-10 15:20:00,26.56,26.57,26.34,26.47,109700.0,14.0144,14.0197,13.8983,13.9669,109700.0
2008-11-10 15:30:00,26.47,26.77,26.45,26.49,140400.0,13.9669,14.1252,13.9563,13.9774,140400.0
2008-11-10 15:40:00,26.5,26.82,26.5,26.73,123600.0,13.9827,14.1516,13.9827,14.1041,123600.0
2008-11-10 15:50:00,26.72,26.95,26.71,26.91,194500.0,14.0988,14.2202,14.0935,14.1991,194500.0
2008-11-11 09:30:00,26.59,26.9,26.25,26.42,32400.0,14.0302,14.1938,13.8508,13.9405,32400.0
2008-11-11 09:40:00,26.45,26.47,26.28,26.32,29200.0,13.9563,13.9669,13.8666,13.8877,29200.0
2008-11-11 09:50:00,26.32,26.33,26.07,26.18,38400.0,13.8877,13.893,13.7558,13.8139,38400.0
2008-11-11 10:00:00,26.17,26.53,26.14,26.38,53500.0,13.8086,13.9985,13.7928,13.9194,53500.0
2008-11-11 10:10:00,26.4,26.64,26.35,26.48,44000.0,13.93,14.0566,13.9036,13.9722,44000.0
2008-11-11 10:20:00,26.49,26.7,26.44,26.54,52500.0,13.9774,14.0882,13.9511,14.0038,52500.0
2008-11-11 10:30:00,26.53,26.8,26.52,26.72,47400.0,13.9985,14.141,13.9933,14.0988,47400.0
2008-11-11 10:40:00,26.68,26.74,26.51,26.69,34600.0,14.0777,14.1094,13.988,14.083,34600.0
2008-11-11 10:50:00,26.7,26.89,26.67,26.68,38800.0,14.0882,14.1885,14.0724,14.0777,38800.0
2008-11-11 11:00:00,26.68,26.76,26.62,26.75,40400.0,14.0777,14.1199,14.046,14.1146,40400.0
2008-11-11 11:10:00,26.74,27.05,26.73,26.98,51100.0,14.1094,14.2729,14.1041,14.236,51100.0
2008-11-11 11:20:00,26.98,27.1,26.9,26.93,27800.0,14.236,14.2993,14.1938,14.2096,27800.0
2008-11-11 11:30:00,26.91,27.01,26.75,27.01,38100.0,14.1991,14.2518,14.1146,14.2518,38100.0
2008-11-11 11:40:00,27.0,27.32,26.99,27.13,44200.0,14.2465,14.4154,14.2413,14.3151,44200.0
2008-11-11 11:50:00,27.13,27.2,27.01,27.04,24000.0,14.3151,14.3521,14.2518,14.2676,24000.0
2008-11-11 12:00:00,27.03,27.11,26.99,27.01,35300.0,14.2624,14.3046,14.2413,14.2518,35300.0
2008-11-11 12:10:00,26.99,27.12,26.95,26.95,54200.0,14.2413,14.3099,14.2202,14.2202,54200.0
2008-11-11 12:20:00,26.96,26.99,26.86,26.88,48400.0,14.2254,14.2413,14.1727,14.1832,48400.0
2008-11-11 12:30:00,26.88,27.08,26.87,27.07,33300.0,14.1832,14.2888,14.1779,14.2835,33300.0
2008-11-11 12:40:00,27.08,27.15,26.9,26.9,42900.0,14.2888,14.3257,14.1938,14.1938,42900.0
2008-11-11 12:50:00,26.9,27.06,26.86,27.06,31300.0,14.1938,14.2782,14.1727,14.2782,31300.0
2008-11-11 13:00:00,27.07,27.12,27.0,27.07,62700.0,14.2835,14.3099,14.2465,14.2835,62700.0
2008-11-11 13:10:00,27.07,27.18,27.04,27.14,78200.0,14.2835,14.3415,14.2676,14.3204,78200.0
2008-11-11 13:20:00,27.14,27.17,27.0,27.06,45200.0,14.3204,14.3362,14.2465,14.2782,45200.0
2008-11-11 13:30:00,27.07,27.13,27.01,27.01,61500.0,14.2835,14.3151,14.2518,14.2518,61500.0
2008-11-11 13:40:00,27.01,27.28,26.98,27.17,67100.0,14.2518,14.3943,14.236,14.3362,67100.0
2008-11-11 13:50:00,27.14,27.53,27.14,27.53,69500.0,14.3204,14.5262,14.3204,14.5262,69500.0
2008-11-11 14:00:00,27.51,27.68,27.34,27.38,84800.0,14.5156,14.6053,14.4259,14.447,84800.0
2008-11-11 14:10:00,27.38,27.79,27.36,27.75,72400.0,14.447,14.6634,14.4365,14.6423,72400.0
2008-11-11 14:20:00,27.74,28.33,27.74,28.29,181300.0,14.637,14.9483,14.637,14.9272,181300.0
2008-11-11 14:30:00,28.29,28.49,28.11,28.13,115600.0,14.9272,15.0327,14.8322,14.8428,115600.0
2008-11-11 14:40:00,28.13,28.28,27.98,28.04,97700.0,14.8428,14.9219,14.7636,14.7953,97700.0
2008-11-11 14:50:00,28.04,28.04,27.64,27.7,123200.0,14.7953,14.7953,14.5842,14.6159,123200.0
2008-11-11 15:00:00,27.69,28.08,27.63,27.76,112300.0,14.6106,14.8164,14.579,14.6476,112300.0
2008-11-11 15:10:00,27.76,28.08,27.72,28.0,125400.0,14.6476,14.8164,14.6264,14.7742,125400.0
2008-11-11 15:20:00,28.01,28.15,27.77,27.82,75000.0,14.7795,14.8533,14.6528,14.6792,75000.0
2008-11-11 15:30:00,27.82,27.85,27.25,27.28,105100.0,14.6792,14.695,14.3785,14.3943,105100.0
2008-11-11 15:40:00,27.27,27.81,27.27,27.76,136500.0,14.389,14.6739,14.389,14.6476,136500.0
2008-11-11 15:50:00,27.77,27.99,27.65,27.77,177000.0,14.6528,14.7689,14.5895,14.6528,177000.0
2008-11-12 09:30:00,27.2,27.29,26.91,27.26,72800.0,14.3521,14.3996,14.1991,14.3837,72800.0
2008-11-12 09:40:00,27.24,27.34,26.86,27.2,61500.0,14.3732,14.4259,14.1727,14.3521,61500.0
2008-11-12 09:50:00,27.18,27.53,27.18,27.36,110800.0,14.3415,14.5262,14.3415,14.4365,110800.0
2008-11-12 10:00:00,27.36,27.49,27.27,27.37,135800.0,14.4365,14.5051,14.389,14.4418,135800.0
2008-11-12 10:10:00,27.38,27.7,27.27,27.42,102600.0,14.447,14.6159,14.389,14.4682,102600.0
2008-11-12 10:20:00,27.42,27.73,27.32,27.6,139000.0,14.4682,14.6317,14.4154,14.5631,139000.0
2008-11-12 10:30:00,27.6,27.69,27.35,27.47,150000.0,14.5631,14.6106,14.4312,14.4945,150000.0
2008-11-12 10:40:00,27.47,27.61,27.39,27.57,119600.0,14.4945,14.5684,14.4523,14.5473,119600.0
2008-11-12 10:50:00,27.57,27.7,27.48,27.63,79700.0,14.5473,14.6159,14.4998,14.579,79700.0
2008-11-12 11:00:00,27.64,27.66,27.42,27.6,111300.0,14.5842,14.5948,14.4682,14.5631,111300.0
2008-11-12 11:10:00,27.6,27.66,27.43,27.63,129700.0,14.5631,14.5948,14.4734,14.579,129700.0
2008-11-12 11:20:00,27.64,27.74,27.48,27.58,139100.0,14.5842,14.637,14.4998,14.5526,139100.0
2008-11-12 11:30:00,27.6,27.72,27.45,27.45,106100.0,14.5631,14.6264,14.484,14.484,106100.0
2008-11-12 11:40:00,27.45,27.54,27.42,27.5,107600.0,14.484,14.5315,14.4682,14.5104,107600.0
2008-11-12 11:50:00,27.51,27.81,27.5,27.74,84400.0,14.5156,14.6739,14.5104,14.637,84400.0
2008-11-12 12:00:00,27.74,27.74,27.48,27.48,74900.0,14.637,14.637,14.4998,14.4998,74900.0
2008-11-12 12:10:00,27.49,27.58,27.44,27.54,63300.0,14.5051,14.5526,14.4787,14.5315,63300.0
2008-11-12 12:20:00,27.53,27.75,27.53,27.69,88400.0,14.5262,14.6423,14.5262,14.6106,88400.0
2008-11-12 12:30:00,27.7,27.89,27.69,27.84,46700.0,14.6159,14.7161,14.6106,14.6898,46700.0
2008-11-12 12:40:00,27.84,27.86,27.66,27.77,39800.0,14.6898,14.7003,14.5948,14.6528,39800.0
2008-11-12 12:50:00,27.78,27.91,27.69,27.88,52200.0,14.6581,14.7267,14.6106,14.7109,52200.0
2008-11-12 13:00:00,27.89,27.95,27.8,27.83,50500.0,14.7161,14.7478,14.6687,14.6845,50500.0
2008-11-12 13:10:00,27.83,27.89,27.68,27.72,72600.0,14.6845,14.7161,14.6053,14.6264,72600.0
2008-11-12 13:20:00,27.72,27.8,27.61,27.8,43600.0,14.6264,14.6687,14.5684,14.6687,43600.0
2008-11-12 13:30:00,27.8,27.8,27.58,27.73,72000.0,14.6687,14.6687,14.5526,14.6317,72000.0
2008-11-12 13:40:00,27.73,27.96,27.73,27.89,53600.0,14.6317,14.7531,14.6317,14.7161,53600.0
2008-11-12 13:50:00,27.89,27.89,27.6,27.73,44200.0,14.7161,14.7161,14.5631,14.6317,44200.0
2008-11-12 14:00:00,27.73,27.75,27.61,27.67,57800.0,14.6317,14.6423,14.5684,14.6001,57800.0
2008-11-12 14:10:00,27.68,27.97,27.64,27.87,104400.0,14.6053,14.7584,14.5842,14.7056,104400.0
2008-11-12 14:20:00,27.86,28.04,27.84,27.96,75700.0,14.7003,14.7953,14.6898,14.7531,75700.0
2008-11-12 14:30:00,27.97,28.13,27.89,27.94,92300.0,14.7584,14.8428,14.7161,14.7425,92300.0
2008-11-12 14:40:00,27.93,28.19,27.83,28.0,98300.0,14.7373,14.8744,14.6845,14.7742,98300.0
2008-11-12 14:50:00,28.0,28.04,27.77,27.79,90400.0,14.7742,14.7953,14.6528,14.6634,90400.0
2008-11-12 15:00:00,27.78,27.88,27.62,27.83,104400.0,14.6581,14.7109,14.5737,14.6845,104400.0
2008-11-12 15:10:00,27.82,28.02,27.77,27.99,115700.0,14.6792,14.7847,14.6528,14.7689,115700.0
2008-11-12 15:20:00,27.98,28.0,27.61,27.75,97500.0,14.7636,14.7742,14.5684,14.6423,97500.0
2008-11-12 15:30:00,27.76,27.9,27.65,27.76,133300.0,14.6476,14.7214,14.5895,14.6476,133300.0
2008-11-12 15:40:00,27.77,28.02,27.52,27.78,228700.0,14.6528,14.7847,14.5209,14.6581,228700.0
2008-11-12 15:50:00,27.77,27.9,27.68,27.72,260000.0,14.6528,14.7214,14.6053,14.6264,260000.0
2008-11-13 09:30:00,27.91,28.16,27.75,27.9,74000.0,14.7267,14.8586,14.6423,14.7214,74000.0
2008-11-13 09:40:00,27.89,28.12,27.85,27.96,66800.0,14.7161,14.8375,14.695,14.7531,66800.0
2008-11-13 09:50:00,27.96,28.14,27.83,28.02,80700.0,14.7531,14.8481,14.6845,14.7847,80700.0
2008-11-13 10:00:00,28.01,28.3,27.94,28.18,80400.0,14.7795,14.9325,14.7425,14.8692,80400.0
2008-11-13 10:10:00,28.2,28.84,28.18,28.71,64500.0,14.8797,15.2174,14.8692,15.1488,64500.0
2008-11-13 10:20:00,28.69,28.84,28.43,28.44,60600.0,15.1383,15.2174,15.0011,15.0064,60600.0
2008-11-13 10:30:00,28.44,28.8,28.43,28.74,59900.0,15.0064,15.1963,15.0011,15.1647,59900.0
2008-11-13 10:40:00,28.74,28.75,28.11,28.12,53600.0,15.1647,15.1699,14.8322,14.8375,53600.0
2008-11-13 10:50:00,28.09,28.2,27.93,28.09,101000.0,14.8217,14.8797,14.7373,14.8217,101000.0
2008-11-13 11:00:00,28.1,28.29,27.8,27.85,78000.0,14.827,14.9272,14.6687,14.695,78000.0
2008-11-13 11:10:00,27.85,28.04,27.81,27.89,47600.0,14.695,14.7953,14.6739,14.7161,47600.0
2008-11-13 11:20:00,27.86,28.28,27.86,28.28,68600.0,14.7003,14.9219,14.7003,14.9219,68600.0
2008-11-13 11:30:00,28.27,28.35,28.01,28.03,59400.0,14.9167,14.9589,14.7795,14.79,59400.0
2008-11-13 11:40:00,28.01,28.28,28.01,28.23,69000.0,14.7795,14.9219,14.7795,14.8956,69000.0
2008-11-13 11:50:00,28.22,28.37,28.05,28.18,47800.0,14.8903,14.9694,14.8006,14.8692,47800.0
2008-11-13 12:00:00,28.14,28.25,27.99,28.02,54300.0,14.8481,14.9061,14.7689,14.7847,54300.0
2008-11-13 12:10:00,28.01,28.05,27.88,27.94,41700.0,14.7795,14.8006,14.7109,14.7425,41700.0
2008-11-13 12:20:00,27.92,27.94,27.6,27.69,69100.0,14.732,14.7425,14.5631,14.6106,69100.0
2008-11-13 12:30:00,27.69,27.75,27.55,27.7,128100.0,14.6106,14.6423,14.5367,14.6159,128100.0
2008-11-13 12:40:00,27.7,27.75,27.38,27.41,79000.0,14.6159,14.6423,14.447,14.4629,79000.0
2008-11-13 12:50:00,27.39,27.44,26.71,26.76,103700.0,14.4523,14.4787,14.0935,14.1199,103700.0
2008-11-13 13:00:00,26.75,27.1,26.73,27.09,98600.0,14.1146,14.2993,14.1041,14.294,98600.0
2008-11-13 13:10:00,27.09,27.53,26.96,27.34,130700.0,14.294,14.5262,14.2254,14.4259,130700.0
2008-11-13 13:20:00,27.35,27.56,27.07,27.56,86300.0,14.4312,14.542,14.2835,14.542,86300.0
2008-11-13 13:30:00,27.57,27.75,27.28,27.6,132700.0,14.5473,14.6423,14.3943,14.5631,132700.0
2008-11-13 13:40:00,27.59,28.16,27.55,27.66,155900.0,14.5579,14.8586,14.5367,14.5948,155900.0
2008-11-13 13:50:00,27.64,28.28,27.51,27.74,248000.0,14.5842,14.9219,14.5156,14.637,248000.0
2008-11-13 14:00:00,27.73,28.1,27.7,28.02,145700.0,14.6317,14.827,14.6159,14.7847,145700.0
2008-11-13 14:10:00,28.02,28.32,27.95,28.01,124700.0,14.7847,14.943,14.7478,14.7795,124700.0
2008-11-13 14:20:00,28.0,28.72,27.95,28.48,145200.0,14.7742,15.1541,14.7478,15.0275,145200.0
2008-11-13 14:30:00,28.48,28.81,28.35,28.71,338300.0,15.0275,15.2016,14.9589,15.1488,338300.0
2008-11-13 14:40:00,28.71,28.84,28.55,28.55,345200.0,15.1488,15.2174,15.0644,15.0644,345200.0
2008-11-13 14:50:00,28.55,28.81,28.41,28.41,230900.0,15.0644,15.2016,14.9905,14.9905,230900.0
2008-11-13 15:00:00,28.41,28.67,27.68,27.73,171600.0,14.9905,15.1277,14.6053,14.6317,171600.0
2008-11-13 15:10:00,27.73,28.42,27.73,28.29,283700.0,14.6317,14.9958,14.6317,14.9272,283700.0
2008-11-13 15:20:00,28.29,29.03,28.25,29.0,193400.0,14.9272,15.3177,14.9061,15.3018,193400.0
2008-11-13 15:30:00,28.99,29.21,28.92,29.0,371300.0,15.2966,15.4126,15.2596,15.3018,371300.0
2008-11-13 15:40:00,29.01,29.19,28.75,28.79,554600.0,15.3071,15.4021,15.1699,15.191,554600.0
2008-11-13 15:50:00,28.79,29.71,28.79,29.57,537800.0,15.191,15.6765,15.191,15.6026,537800.0
2008-11-14 09:30:00,28.94,29.49,28.76,28.9,94300.0,15.2702,15.5604,15.1752,15.2491,94300.0
2008-11-14 09:40:00,28.88,28.93,28.6,28.62,114700.0,15.2385,15.2649,15.0908,15.1013,114700.0
2008-11-14 09:50:00,28.65,28.92,28.37,28.77,190100.0,15.1172,15.2596,14.9694,15.1805,190100.0
2008-11-14 10:00:00,28.75,28.88,28.45,28.61,83500.0,15.1699,15.2385,15.0116,15.0961,83500.0
2008-11-14 10:10:00,28.62,28.78,28.41,28.42,112700.0,15.1013,15.1858,14.9905,14.9958,112700.0
2008-11-14 10:20:00,28.45,28.59,28.26,28.32,112600.0,15.0116,15.0855,14.9114,14.943,112600.0
2008-11-14 10:30:00,28.32,28.38,28.09,28.18,174100.0,14.943,14.9747,14.8217,14.8692,174100.0
2008-11-14 10:40:00,28.18,28.24,27.95,28.2,83600.0,14.8692,14.9008,14.7478,14.8797,83600.0
2008-11-14 10:50:00,28.19,28.24,27.9,27.97,112800.0,14.8744,14.9008,14.7214,14.7584,112800.0
2008-11-14 11:00:00,27.96,28.01,27.88,27.92,89300.0,14.7531,14.7795,14.7109,14.732,89300.0
2008-11-14 11:10:00,27.92,28.07,27.82,27.99,83000.0,14.732,14.8111,14.6792,14.7689,83000.0
2008-11-14 11:20:00,28.0,28.0,27.68,27.68,103700.0,14.7742,14.7742,14.6053,14.6053,103700.0
2008-11-14 11:30:00,27.67,27.89,27.53,27.87,102000.0,14.6001,14.7161,14.5262,14.7056,102000.0
2008-11-14 11:40:00,27.87,28.01,27.7,27.99,72300.0,14.7056,14.7795,14.6159,14.7689,72300.0
2008-11-14 11:50:00,28.01,28.2,27.96,28.05,54400.0,14.7795,14.8797,14.7531,14.8006,54400.0
2008-11-14 12:00:00,28.04,28.06,27.66,27.76,53700.0,14.7953,14.8059,14.5948,14.6476,53700.0
2008-11-14 12:10:00,27.76,27.8,27.63,27.71,46500.0,14.6476,14.6687,14.579,14.6212,46500.0
2008-11-14 12:20:00,27.71,27.9,27.7,27.84,44600.0,14.6212,14.7214,14.6159,14.6898,44600.0
2008-11-14 12:30:00,27.85,28.05,27.65,28.05,39300.0,14.695,14.8006,14.5895,14.8006,39300.0
2008-11-14 12:40:00,28.05,28.07,27.88,27.88,33700.0,14.8006,14.8111,14.7109,14.7109,33700.0
2008-11-14 12:50:00,27.93,28.07,27.8,27.89,49300.0,14.7373,14.8111,14.6687,14.7161,49300.0
2008-11-14 13:00:00,27.87,27.88,27.69,27.77,43200.0,14.7056,14.7109,14.6106,14.6528,43200.0
2008-11-14 13:10:00,27.78,27.86,27.55,27.85,50000.0,14.6581,14.7003,14.5367,14.695,50000.0
2008-11-14 13:20:00,27.84,28.16,27.77,28.16,54900.0,14.6898,14.8586,14.6528,14.8586,54900.0
2008-11-14 13:30:00,28.17,28.35,28.13,28.23,50400.0,14.8639,14.9589,14.8428,14.8956,50400.0
2008-11-14 13:40:00,28.22,28.37,28.08,28.35,67000.0,14.8903,14.9694,14.8164,14.9589,67000.0
2008-11-14 13:50:00,28.36,28.61,28.35,28.35,57900.0,14.9641,15.0961,14.9589,14.9589,57900.0
2008-11-14 14:00:00,28.34,28.8,28.24,28.67,62400.0,14.9536,15.1963,14.9008,15.1277,62400.0
2008-11-14 14:10:00,28.67,29.05,28.53,29.04,76000.0,15.1277,15.3282,15.0538,15.3229,76000.0
2008-11-14 14:20:00,29.05,29.12,28.82,29.0,98300.0,15.3282,15.3652,15.2069,15.3018,98300.0
2008-11-14 14:30:00,28.99,29.12,28.65,28.95,75100.0,15.2966,15.3652,15.1172,15.2755,75100.0
2008-11-14 14:40:00,28.97,29.4,28.96,29.23,77900.0,15.286,15.5129,15.2807,15.4232,77900.0
2008-11-14 14:50:00,29.2,29.91,29.13,29.9,106100.0,15.4074,15.782,15.3704,15.7767,106100.0
2008-11-14 15:00:00,29.89,30.06,29.57,29.94,192700.0,15.7714,15.8611,15.6026,15.7978,192700.0
2008-11-14 15:10:00,29.94,30.15,29.68,29.72,152600.0,15.7978,15.9086,15.6606,15.6817,152600.0
2008-11-14 15:20:00,29.7,29.91,29.37,29.49,130300.0,15.6712,15.782,15.4971,15.5604,130300.0
2008-11-14 15:30:00,29.49,29.57,28.88,29.33,164400.0,15.5604,15.6026,15.2385,15.476,164400.0
2008-11-14 15:40:00,29.37,29.52,29.05,29.45,219100.0,15.4971,15.5762,15.3282,15.5393,219100.0
2008-11-14 15:50:00,29.45,29.5,28.17,28.6,358500.0,15.5393,15.5657,14.8639,15.0908,358500.0
2008-11-17 09:30:00,28.27,28.58,27.9,28.14,45900.0,14.9167,15.0802,14.7214,14.8481,45900.0
2008-11-17 09:40:00,28.19,28.43,27.93,28.41,47400.0,14.8744,15.0011,14.7373,14.9905,47400.0
2008-11-17 09:50:00,28.43,28.66,28.36,28.49,45200.0,15.0011,15.1224,14.9641,15.0327,45200.0
2008-11-17 10:00:00,28.48,28.63,28.3,28.41,79100.0,15.0275,15.1066,14.9325,14.9905,79100.0
2008-11-17 10:10:00,28.4,28.43,28.01,28.01,45700.0,14.9853,15.0011,14.7795,14.7795,45700.0
2008-11-17 10:20:00,28.01,28.08,27.84,27.88,55200.0,14.7795,14.8164,14.6898,14.7109,55200.0
2008-11-17 10:30:00,27.86,28.07,27.71,27.95,70600.0,14.7003,14.8111,14.6212,14.7478,70600.0
2008-11-17 10:40:00,27.93,27.99,27.71,27.99,55000.0,14.7373,14.7689,14.6212,14.7689,55000.0
2008-11-17 10:50:00,27.98,28.07,27.81,27.89,37500.0,14.7636,14.8111,14.6739,14.7161,37500.0
2008-11-17 11:00:00,27.87,28.42,27.86,28.29,35300.0,14.7056,14.9958,14.7003,14.9272,35300.0
2008-11-17 11:10:00,28.31,28.45,28.23,28.25,32900.0,14.9378,15.0116,14.8956,14.9061,32900.0
2008-11-17 11:20:00,28.28,28.33,28.21,28.28,27500.0,14.9219,14.9483,14.885,14.9219,27500.0
2008-11-17 11:30:00,28.28,28.51,28.2,28.33,46200.0,14.9219,15.0433,14.8797,14.9483,46200.0
2008-11-17 11:40:00,28.33,28.64,28.07,28.6,44100.0,14.9483,15.1119,14.8111,15.0908,44100.0
2008-11-17 11:50:00,28.58,28.97,28.54,28.93,82900.0,15.0802,15.286,15.0591,15.2649,82900.0
2008-11-17 12:00:00,28.92,29.21,28.84,29.17,125600.0,15.2596,15.4126,15.2174,15.3915,125600.0
2008-11-17 12:10:00,29.15,29.35,29.06,29.35,83100.0,15.381,15.4865,15.3335,15.4865,83100.0
2008-11-17 12:20:00,29.36,29.63,29.29,29.63,84300.0,15.4918,15.6343,15.4549,15.6343,84300.0
2008-11-17 12:30:00,29.62,29.72,29.46,29.48,43500.0,15.629,15.6817,15.5446,15.5551,43500.0
2008-11-17 12:40:00,29.47,29.93,29.43,29.9,36100.0,15.5498,15.7926,15.5287,15.7767,36100.0
2008-11-17 12:50:00,29.89,29.92,29.57,29.59,49500.0,15.7714,15.7873,15.6026,15.6132,49500.0
2008-11-17 13:00:00,29.57,29.61,29.46,29.6,44100.0,15.6026,15.6237,15.5446,15.6184,44100.0
2008-11-17 13:10:00,29.61,29.72,29.5,29.56,50300.0,15.6237,15.6817,15.5657,15.5973,50300.0
2008-11-17 13:20:00,29.61,29.69,29.46,29.69,60500.0,15.6237,15.6659,15.5446,15.6659,60500.0
2008-11-17 13:30:00,29.69,29.75,29.35,29.4,91600.0,15.6659,15.6976,15.4865,15.5129,91600.0
2008-11-17 13:40:00,29.39,29.58,29.24,29.54,73100.0,15.5076,15.6079,15.4285,15.5868,73100.0
2008-11-17 13:50:00,29.53,29.87,29.51,29.8,86000.0,15.5815,15.7609,15.5709,15.724,86000.0
2008-11-17 14:00:00,29.8,29.82,29.5,29.79,81700.0,15.724,15.7345,15.5657,15.7187,81700.0
2008-11-17 14:10:00,29.82,29.9,29.67,29.79,79200.0,15.7345,15.7767,15.6554,15.7187,79200.0
2008-11-17 14:20:00,29.8,29.94,29.49,29.54,84700.0,15.724,15.7978,15.5604,15.5868,84700.0
2008-11-17 14:30:00,29.56,29.91,29.52,29.88,117100.0,15.5973,15.782,15.5762,15.7662,117100.0
2008-11-17 14:40:00,29.84,29.91,29.62,29.66,147200.0,15.7451,15.782,15.629,15.6501,147200.0
2008-11-17 14:50:00,29.67,29.84,29.55,29.62,136800.0,15.6554,15.7451,15.592,15.629,136800.0
2008-11-17 15:00:00,29.6,29.84,29.5,29.73,149900.0,15.6184,15.7451,15.5657,15.687,149900.0
2008-11-17 15:10:00,29.72,29.73,29.49,29.56,151000.0,15.6817,15.687,15.5604,15.5973,151000.0
2008-11-17 15:20:00,29.54,29.68,29.4,29.62,118900.0,15.5868,15.6606,15.5129,15.629,118900.0
2008-11-17 15:30:00,29.59,29.71,29.21,29.42,136100.0,15.6132,15.6765,15.4126,15.5235,136100.0
2008-11-17 15:40:00,29.4,29.81,29.36,29.5,212400.0,15.5129,15.7292,15.4918,15.5657,212400.0
2008-11-17 15:50:00,29.49,29.65,29.09,29.14,242600.0,15.5604,15.6448,15.3493,15.3757,242600.0
2008-11-18 09:30:00,29.14,29.14,28.36,28.93,76700.0,15.3757,15.3757,14.9641,15.2649,76700.0
2008-11-18 09:40:00,28.95,29.62,28.95,29.58,79900.0,15.2755,15.629,15.2755,15.6079,79900.0
2008-11-18 09:50:00,29.57,29.6,29.3,29.57,92700.0,15.6026,15.6184,15.4601,15.6026,92700.0
2008-11-18 10:00:00,29.55,29.57,29.05,29.08,95900.0,15.592,15.6026,15.3282,15.3441,95900.0
2008-11-18 10:10:00,29.04,29.46,28.98,29.46,67800.0,15.3229,15.5446,15.2913,15.5446,67800.0
2008-11-18 10:20:00,29.46,29.93,29.43,29.93,91400.0,15.5446,15.7926,15.5287,15.7926,91400.0
2008-11-18 10:30:00,29.91,29.92,29.61,29.79,50000.0,15.782,15.7873,15.6237,15.7187,50000.0
2008-11-18 10:40:00,29.78,29.9,29.6,29.81,53900.0,15.7134,15.7767,15.6184,15.7292,53900.0
2008-11-18 10:50:00,29.78,29.84,29.5,29.64,50500.0,15.7134,15.7451,15.5657,15.6395,50500.0
2008-11-18 11:00:00,29.63,29.63,29.22,29.42,43700.0,15.6343,15.6343,15.4179,15.5235,43700.0
2008-11-18 11:10:00,29.39,29.63,29.34,29.62,47500.0,15.5076,15.6343,15.4812,15.629,47500.0
2008-11-18 11:20:00,29.57,29.66,29.32,29.43,45600.0,15.6026,15.6501,15.4707,15.5287,45600.0
2008-11-18 11:30:00,29.42,29.78,29.36,29.67,73400.0,15.5235,15.7134,15.4918,15.6554,73400.0
2008-11-18 11:40:00,29.67,29.77,29.41,29.44,43900.0,15.6554,15.7081,15.5182,15.534,43900.0
2008-11-18 11:50:00,29.43,29.72,29.4,29.68,94600.0,15.5287,15.6817,15.5129,15.6606,94600.0
2008-11-18 12:00:00,29.68,29.68,29.37,29.4,40100.0,15.6606,15.6606,15.4971,15.5129,40100.0
2008-11-18 12:10:00,29.4,29.61,29.34,29.48,38900.0,15.5129,15.6237,15.4812,15.5551,38900.0
2008-11-18 12:20:00,29.45,29.45,29.22,29.29,33700.0,15.5393,15.5393,15.4179,15.4549,33700.0
2008-11-18 12:30:00,29.29,29.29,29.09,29.15,41700.0,15.4549,15.4549,15.3493,15.381,41700.0
2008-11-18 12:40:00,29.12,29.2,28.91,29.0,44200.0,15.3652,15.4074,15.2544,15.3018,44200.0
2008-11-18 12:50:00,29.0,29.18,28.86,29.15,41500.0,15.3018,15.3968,15.228,15.381,41500.0
2008-11-18 13:00:00,29.13,29.15,28.84,28.87,44900.0,15.3704,15.381,15.2174,15.2332,44900.0
2008-11-18 13:10:00,28.88,28.97,28.67,28.86,41200.0,15.2385,15.286,15.1277,15.228,41200.0
2008-11-18 13:20:00,28.86,28.99,28.85,28.92,40500.0,15.228,15.2966,15.2227,15.2596,40500.0
2008-11-18 13:30:00,28.88,28.94,28.53,28.62,53600.0,15.2385,15.2702,15.0538,15.1013,53600.0
2008-11-18 13:40:00,28.62,28.83,28.46,28.56,70500.0,15.1013,15.2121,15.0169,15.0697,70500.0
2008-11-18 13:50:00,28.56,29.02,28.52,29.02,45000.0,15.0697,15.3124,15.0486,15.3124,45000.0
2008-11-18 14:00:00,29.0,29.01,28.45,28.58,76900.0,15.3018,15.3071,15.0116,15.0802,76900.0
2008-11-18 14:10:00,28.59,28.93,28.52,28.77,73400.0,15.0855,15.2649,15.0486,15.1805,73400.0
2008-11-18 14:20:00,28.77,28.85,28.64,28.72,49300.0,15.1805,15.2227,15.1119,15.1541,49300.0
2008-11-18 14:30:00,28.72,28.77,28.5,28.6,58300.0,15.1541,15.1805,15.038,15.0908,58300.0
2008-11-18 14:40:00,28.62,28.68,28.08,28.13,95900.0,15.1013,15.133,14.8164,14.8428,95900.0
2008-11-18 14:50:00,28.11,28.34,28.04,28.22,71200.0,14.8322,14.9536,14.7953,14.8903,71200.0
2008-11-18 15:00:00,28.24,28.74,28.2,28.69,85900.0,14.9008,15.1647,14.8797,15.1383,85900.0
2008-11-18 15:10:00,28.67,28.88,28.4,28.82,118500.0,15.1277,15.2385,14.9853,15.2069,118500.0
2008-11-18 15:20:00,28.8,29.11,28.56,28.74,115300.0,15.1963,15.3599,15.0697,15.1647,115300.0
2008-11-18 15:30:00,28.71,28.97,28.37,28.81,113900.0,15.1488,15.286,14.9694,15.2016,113900.0
2008-11-18 15:40:00,28.82,29.14,28.72,29.09,268200.0,15.2069,15.3757,15.1541,15.3493,268200.0
2008-11-18 15:50:00,29.09,29.13,28.75,29.03,361900.0,15.3493,15.3704,15.1699,15.3177,361900.0
2008-11-19 09:30:00,28.6,29.66,28.6,29.63,92500.0,15.0908,15.6501,15.0908,15.6343,92500.0
2008-11-19 09:40:00,29.64,29.75,29.51,29.73,65800.0,15.6395,15.6976,15.5709,15.687,65800.0
2008-11-19 09:50:00,29.72,29.8,29.48,29.74,163600.0,15.6817,15.724,15.5551,15.6923,163600.0
2008-11-19 10:00:00,29.73,30.22,29.71,30.14,114900.0,15.687,15.9456,15.6765,15.9034,114900.0
2008-11-19 10:10:00,30.15,30.41,29.87,29.87,102700.0,15.9086,16.0458,15.7609,15.7609,102700.0
2008-11-19 10:20:00,29.92,29.92,29.58,29.92,125100.0,15.7873,15.7873,15.6079,15.7873,125100.0
2008-11-19 10:30:00,29.89,30.09,29.58,29.61,101800.0,15.7714,15.877,15.6079,15.6237,101800.0
2008-11-19 10:40:00,29.59,29.67,29.09,29.11,106600.0,15.6132,15.6554,15.3493,15.3599,106600.0
2008-11-19 10:50:00,29.12,29.34,28.91,29.01,83800.0,15.3652,15.4812,15.2544,15.3071,83800.0
2008-11-19 11:00:00,28.99,29.29,28.95,29.29,86900.0,15.2966,15.4549,15.2755,15.4549,86900.0
2008-11-19 11:10:00,29.28,29.43,29.03,29.4,45600.0,15.4496,15.5287,15.3177,15.5129,45600.0
2008-11-19 11:20:00,29.45,29.48,28.91,29.03,49300.0,15.5393,15.5551,15.2544,15.3177,49300.0
2008-11-19 11:30:00,29.04,29.09,28.78,28.8,92700.0,15.3229,15.3493,15.1858,15.1963,92700.0
2008-11-19 11:40:00,28.81,29.09,28.8,29.09,60100.0,15.2016,15.3493,15.1963,15.3493,60100.0
2008-11-19 11:50:00,29.08,29.29,29.07,29.09,96300.0,15.3441,15.4549,15.3388,15.3493,96300.0
2008-11-19 12:00:00,29.1,29.12,28.93,29.08,70500.0,15.3546,15.3652,15.2649,15.3441,70500.0
2008-11-19 12:10:00,29.06,29.15,28.88,28.92,37300.0,15.3335,15.381,15.2385,15.2596,37300.0
2008-11-19 12:20:00,28.91,29.04,28.86,28.93,42400.0,15.2544,15.3229,15.228,15.2649,42400.0
2008-11-19 12:30:00,28.95,29.01,28.8,28.92,58700.0,15.2755,15.3071,15.1963,15.2596,58700.0
2008-11-19 12:40:00,28.93,29.07,28.81,28.84,73700.0,15.2649,15.3388,15.2016,15.2174,73700.0
2008-11-19 12:50:00,28.82,28.86,28.66,28.84,45200.0,15.2069,15.228,15.1224,15.2174,45200.0
2008-11-19 13:00:00,28.87,29.05,28.84,28.95,63900.0,15.2332,15.3282,15.2174,15.2755,63900.0
2008-11-19 13:10:00,28.94,28.95,28.79,28.83,38500.0,15.2702,15.2755,15.191,15.2121,38500.0
2008-11-19 13:20:00,28.86,28.91,28.61,28.62,40700.0,15.228,15.2544,15.0961,15.1013,40700.0
2008-11-19 13:30:00,28.59,28.65,28.49,28.64,66000.0,15.0855,15.1172,15.0327,15.1119,66000.0
2008-11-19 13:40:00,28.64,28.82,28.59,28.77,42900.0,15.1119,15.2069,15.0855,15.1805,42900.0
2008-11-19 13:50:00,28.78,28.93,28.66,28.74,82900.0,15.1858,15.2649,15.1224,15.1647,82900.0
2008-11-19 14:00:00,28.73,28.73,28.32,28.59,72000.0,15.1594,15.1594,14.943,15.0855,72000.0
2008-11-19 14:10:00,28.61,28.77,28.39,28.39,83200.0,15.0961,15.1805,14.98,14.98,83200.0
2008-11-19 14:20:00,28.4,28.63,28.21,28.4,54900.0,14.9853,15.1066,14.885,14.9853,54900.0
2008-11-19 14:30:00,28.4,28.49,28.03,28.19,58700.0,14.9853,15.0327,14.79,14.8744,58700.0
2008-11-19 14:40:00,28.21,28.85,28.18,28.64,75900.0,14.885,15.2227,14.8692,15.1119,75900.0
2008-11-19 14:50:00,28.62,28.77,28.39,28.67,125100.0,15.1013,15.1805,14.98,15.1277,125100.0
2008-11-19 15:00:00,28.66,28.76,28.29,28.69,147800.0,15.1224,15.1752,14.9272,15.1383,147800.0
2008-11-19 15:10:00,28.7,28.8,28.28,28.28,149700.0,15.1435,15.1963,14.9219,14.9219,149700.0
2008-11-19 15:20:00,28.32,28.56,28.12,28.48,199000.0,14.943,15.0697,14.8375,15.0275,199000.0
2008-11-19 15:30:00,28.46,28.74,28.12,28.18,198100.0,15.0169,15.1647,14.8375,14.8692,198100.0
2008-11-19 15:40:00,28.18,28.44,27.93,28.21,183600.0,14.8692,15.0064,14.7373,14.885,183600.0
2008-11-19 15:50:00,28.19,28.27,27.79,27.92,252000.0,14.8744,14.9167,14.6634,14.732,252000.0
2008-11-20 09:30:00,27.46,28.07,27.46,27.53,75700.0,14.4893,14.8111,14.4893,14.5262,75700.0
2008-11-20 09:40:00,27.55,27.66,27.28,27.66,80800.0,14.5367,14.5948,14.3943,14.5948,80800.0
2008-11-20 09:50:00,27.65,27.89,27.3,27.45,145700.0,14.5895,14.7161,14.4048,14.484,145700.0
2008-11-20 10:00:00,27.44,27.74,27.25,27.65,126100.0,14.4787,14.637,14.3785,14.5895,126100.0
2008-11-20 10:10:00,27.68,27.68,27.23,27.28,105100.0,14.6053,14.6053,14.3679,14.3943,105100.0
2008-11-20 10:20:00,27.27,27.52,27.2,27.34,119400.0,14.389,14.5209,14.3521,14.4259,119400.0
2008-11-20 10:30:00,27.36,27.57,27.22,27.28,142000.0,14.4365,14.5473,14.3626,14.3943,142000.0
2008-11-20 10:40:00,27.3,27.64,27.01,27.07,323900.0,14.4048,14.5842,14.2518,14.2835,323900.0
2008-11-20 10:50:00,27.08,27.61,26.95,27.61,205000.0,14.2888,14.5684,14.2202,14.5684,205000.0
2008-11-20 11:00:00,27.59,27.78,27.23,27.23,124200.0,14.5579,14.6581,14.3679,14.3679,124200.0
2008-11-20 11:10:00,27.22,27.54,27.15,27.21,111300.0,14.3626,14.5315,14.3257,14.3573,111300.0
2008-11-20 11:20:00,27.18,27.46,27.08,27.4,122200.0,14.3415,14.4893,14.2888,14.4576,122200.0
2008-11-20 11:30:00,27.39,27.43,27.13,27.13,134500.0,14.4523,14.4734,14.3151,14.3151,134500.0
2008-11-20 11:40:00,27.13,27.42,27.1,27.4,95100.0,14.3151,14.4682,14.2993,14.4576,95100.0
2008-11-20 11:50:00,27.4,27.4,27.06,27.12,134500.0,14.4576,14.4576,14.2782,14.3099,134500.0
2008-11-20 12:00:00,27.11,27.11,26.83,26.83,87800.0,14.3046,14.3046,14.1568,14.1568,87800.0
2008-11-20 12:10:00,26.83,27.28,26.8,27.2,135100.0,14.1568,14.3943,14.141,14.3521,135100.0
2008-11-20 12:20:00,27.2,27.57,27.17,27.54,179500.0,14.3521,14.5473,14.3362,14.5315,179500.0
2008-11-20 12:30:00,27.54,27.92,27.38,27.5,153300.0,14.5315,14.732,14.447,14.5104,153300.0
2008-11-20 12:40:00,27.53,28.1,27.46,28.09,123000.0,14.5262,14.827,14.4893,14.8217,123000.0
2008-11-20 12:50:00,28.11,28.23,27.64,27.72,135800.0,14.8322,14.8956,14.5842,14.6264,135800.0
2008-11-20 13:00:00,27.7,27.7,27.24,27.46,98200.0,14.6159,14.6159,14.3732,14.4893,98200.0
2008-11-20 13:10:00,27.49,27.94,27.39,27.57,96500.0,14.5051,14.7425,14.4523,14.5473,96500.0
2008-11-20 13:20:00,27.56,27.83,27.3,27.57,160100.0,14.542,14.6845,14.4048,14.5473,160100.0
2008-11-20 13:30:00,27.56,27.81,27.28,27.39,178500.0,14.542,14.6739,14.3943,14.4523,178500.0
2008-11-20 13:40:00,27.37,27.66,27.32,27.61,108400.0,14.4418,14.5948,14.4154,14.5684,108400.0
2008-11-20 13:50:00,27.59,27.76,27.33,27.5,114800.0,14.5579,14.6476,14.4207,14.5104,114800.0
2008-11-20 14:00:00,27.51,27.55,27.05,27.13,112900.0,14.5156,14.5367,14.2729,14.3151,112900.0
2008-11-20 14:10:00,27.13,27.29,26.95,26.97,86500.0,14.3151,14.3996,14.2202,14.2307,86500.0
2008-11-20 14:20:00,26.98,27.18,26.94,26.97,69100.0,14.236,14.3415,14.2149,14.2307,69100.0
2008-11-20 14:30:00,26.99,27.05,26.76,26.87,138500.0,14.2413,14.2729,14.1199,14.1779,138500.0
2008-11-20 14:40:00,26.88,26.99,26.69,26.78,118700.0,14.1832,14.2413,14.083,14.1305,118700.0
2008-11-20 14:50:00,26.8,26.87,26.56,26.8,67100.0,14.141,14.1779,14.0144,14.141,67100.0
2008-11-20 15:00:00,26.76,27.15,26.71,26.93,117400.0,14.1199,14.3257,14.0935,14.2096,117400.0
2008-11-20 15:10:00,26.92,27.01,26.73,26.8,190100.0,14.2043,14.2518,14.1041,14.141,190100.0
2008-11-20 15:20:00,26.79,26.98,26.74,26.82,248300.0,14.1357,14.236,14.1094,14.1516,248300.0
2008-11-20 15:30:00,26.82,27.03,26.54,26.63,221300.0,14.1516,14.2624,14.0038,14.0513,221300.0
2008-11-20 15:40:00,26.64,26.64,26.06,26.38,408000.0,14.0566,14.0566,13.7506,13.9194,408000.0
2008-11-20 15:50:00,26.39,26.4,25.59,26.14,534500.0,13.9247,13.93,13.5026,13.7928,534500.0
2008-11-21 09:30:00,26.78,26.87,26.21,26.57,359300.0,14.1305,14.1779,13.8297,14.0197,359300.0
2008-11-21 09:40:00,26.57,27.07,26.54,26.95,124000.0,14.0197,14.2835,14.0038,14.2202,124000.0
2008-11-21 09:50:00,26.97,26.99,26.34,26.49,137700.0,14.2307,14.2413,13.8983,13.9774,137700.0
2008-11-21 10:00:00,26.48,26.79,26.34,26.72,172700.0,13.9722,14.1357,13.8983,14.0988,172700.0
2008-11-21 10:10:00,26.72,26.72,26.34,26.62,109400.0,14.0988,14.0988,13.8983,14.046,109400.0
2008-11-21 10:20:00,26.62,26.82,26.43,26.45,105400.0,14.046,14.1516,13.9458,13.9563,105400.0
2008-11-21 10:30:00,26.44,26.9,26.43,26.9,132500.0,13.9511,14.1938,13.9458,14.1938,132500.0
2008-11-21 10:40:00,26.9,27.33,26.79,27.03,92300.0,14.1938,14.4207,14.1357,14.2624,92300.0
2008-11-21 10:50:00,26.97,27.08,26.39,26.51,85100.0,14.2307,14.2888,13.9247,13.988,85100.0
2008-11-21 11:00:00,26.53,26.68,26.26,26.63,110700.0,13.9985,14.0777,13.8561,14.0513,110700.0
2008-11-21 11:10:00,26.63,26.99,26.63,26.87,152200.0,14.0513,14.2413,14.0513,14.1779,152200.0
2008-11-21 11:20:00,26.88,27.31,26.84,27.26,175300.0,14.1832,14.4101,14.1621,14.3837,175300.0
2008-11-21 11:30:00,27.26,27.69,27.23,27.6,217300.0,14.3837,14.6106,14.3679,14.5631,217300.0
2008-11-21 11:40:00,27.57,27.86,27.56,27.75,138900.0,14.5473,14.7003,14.542,14.6423,138900.0
2008-11-21 11:50:00,27.73,27.81,27.42,27.5,112000.0,14.6317,14.6739,14.4682,14.5104,112000.0
2008-11-21 12:00:00,27.49,27.68,27.27,27.51,147000.0,14.5051,14.6053,14.389,14.5156,147000.0
2008-11-21 12:10:00,27.51,27.67,27.41,27.47,164200.0,14.5156,14.6001,14.4629,14.4945,164200.0
2008-11-21 12:20:00,27.47,27.77,27.47,27.73,135200.0,14.4945,14.6528,14.4945,14.6317,135200.0
2008-11-21 12:30:00,27.72,27.8,27.61,27.66,127300.0,14.6264,14.6687,14.5684,14.5948,127300.0
2008-11-21 12:40:00,27.68,27.74,27.32,27.34,118700.0,14.6053,14.637,14.4154,14.4259,118700.0
2008-11-21 12:50:00,27.33,27.64,27.3,27.51,185300.0,14.4207,14.5842,14.4048,14.5156,185300.0
2008-11-21 13:00:00,27.51,27.54,27.25,27.41,137000.0,14.5156,14.5315,14.3785,14.4629,137000.0
2008-11-21 13:10:00,27.41,27.61,27.38,27.58,142200.0,14.4629,14.5684,14.447,14.5526,142200.0
2008-11-21 13:20:00,27.58,27.58,27.22,27.32,150200.0,14.5526,14.5526,14.3626,14.4154,150200.0
2008-11-21 13:30:00,27.31,27.52,27.29,27.44,131000.0,14.4101,14.5209,14.3996,14.4787,131000.0
2008-11-21 13:40:00,27.42,27.81,27.4,27.68,110800.0,14.4682,14.6739,14.4576,14.6053,110800.0
2008-11-21 13:50:00,27.68,27.72,27.32,27.32,109000.0,14.6053,14.6264,14.4154,14.4154,109000.0
2008-11-21 14:00:00,27.33,27.69,27.21,27.48,202400.0,14.4207,14.6106,14.3573,14.4998,202400.0
2008-11-21 14:10:00,27.51,27.61,27.41,27.58,126100.0,14.5156,14.5684,14.4629,14.5526,126100.0
2008-11-21 14:20:00,27.55,27.74,27.47,27.53,176900.0,14.5367,14.637,14.4945,14.5262,176900.0
2008-11-21 14:30:00,27.53,27.61,27.28,27.6,219800.0,14.5262,14.5684,14.3943,14.5631,219800.0
2008-11-21 14:40:00,27.59,27.71,27.24,27.56,247600.0,14.5579,14.6212,14.3732,14.542,247600.0
2008-11-21 14:50:00,27.53,27.87,27.51,27.7,351600.0,14.5262,14.7056,14.5156,14.6159,351600.0
2008-11-21 15:00:00,27.7,28.09,27.68,27.71,309500.0,14.6159,14.8217,14.6053,14.6212,309500.0
2008-11-21 15:10:00,27.71,28.2,27.65,28.03,248200.0,14.6212,14.8797,14.5895,14.79,248200.0
2008-11-21 15:20:00,28.04,28.49,27.84,28.32,370500.0,14.7953,15.0327,14.6898,14.943,370500.0
2008-11-21 15:30:00,28.3,29.0,28.24,28.84,384300.0,14.9325,15.3018,14.9008,15.2174,384300.0
2008-11-21 15:40:00,28.86,29.48,28.86,29.48,433400.0,15.228,15.5551,15.228,15.5551,433400.0
2008-11-21 15:50:00,29.48,29.85,28.93,29.61,589200.0,15.5551,15.7503,15.2649,15.6237,589200.0
2008-11-24 09:30:00,29.75,30.0,28.89,29.9,129300.0,15.6976,15.8295,15.2438,15.7767,129300.0
2008-11-24 09:40:00,29.89,29.89,28.98,28.98,131000.0,15.7714,15.7714,15.2913,15.2913,131000.0
2008-11-24 09:50:00,28.98,29.23,28.8,29.14,131100.0,15.2913,15.4232,15.1963,15.3757,131100.0
2008-11-24 10:00:00,29.15,29.5,28.96,29.25,110100.0,15.381,15.5657,15.2807,15.4338,110100.0
2008-11-24 10:10:00,29.21,29.31,28.97,29.07,136900.0,15.4126,15.4654,15.286,15.3388,136900.0
2008-11-24 10:20:00,29.08,29.18,28.96,29.11,109200.0,15.3441,15.3968,15.2807,15.3599,109200.0
2008-11-24 10:30:00,29.09,29.38,29.08,29.2,127200.0,15.3493,15.5023,15.3441,15.4074,127200.0
2008-11-24 10:40:00,29.22,29.26,28.85,28.87,137500.0,15.4179,15.439,15.2227,15.2332,137500.0
2008-11-24 10:50:00,28.87,29.05,28.73,29.04,110600.0,15.2332,15.3282,15.1594,15.3229,110600.0
2008-11-24 11:00:00,29.04,29.18,28.77,28.87,139300.0,15.3229,15.3968,15.1805,15.2332,139300.0
2008-11-24 11:10:00,28.85,29.19,28.77,29.1,122500.0,15.2227,15.4021,15.1805,15.3546,122500.0
2008-11-24 11:20:00,29.1,29.53,29.05,29.46,119300.0,15.3546,15.5815,15.3282,15.5446,119300.0
2008-11-24 11:30:00,29.45,29.65,29.37,29.41,121100.0,15.5393,15.6448,15.4971,15.5182,121100.0
2008-11-24 11:40:00,29.44,29.5,29.32,29.4,101800.0,15.534,15.5657,15.4707,15.5129,101800.0
2008-11-24 11:50:00,29.41,29.7,29.41,29.59,108200.0,15.5182,15.6712,15.5182,15.6132,108200.0
2008-11-24 12:00:00,29.6,29.72,29.39,29.53,111600.0,15.6184,15.6817,15.5076,15.5815,111600.0
2008-11-24 12:10:00,29.52,29.55,29.3,29.42,123900.0,15.5762,15.592,15.4601,15.5235,123900.0
2008-11-24 12:20:00,29.44,29.45,29.04,29.07,129500.0,15.534,15.5393,15.3229,15.3388,129500.0
2008-11-24 12:30:00,29.09,29.34,28.97,29.09,84500.0,15.3493,15.4812,15.286,15.3493,84500.0
2008-11-24 12:40:00,29.05,29.21,28.89,29.11,114300.0,15.3282,15.4126,15.2438,15.3599,114300.0
2008-11-24 12:50:00,29.12,29.38,29.05,29.13,69100.0,15.3652,15.5023,15.3282,15.3704,69100.0
2008-11-24 13:00:00,29.16,29.31,29.01,29.03,93800.0,15.3863,15.4654,15.3071,15.3177,93800.0
2008-11-24 13:10:00,29.03,29.22,28.92,29.16,68400.0,15.3177,15.4179,15.2596,15.3863,68400.0
2008-11-24 13:20:00,29.16,29.22,29.02,29.12,92000.0,15.3863,15.4179,15.3124,15.3652,92000.0
2008-11-24 13:30:00,29.13,29.22,29.0,29.1,87900.0,15.3704,15.4179,15.3018,15.3546,87900.0
2008-11-24 13:40:00,29.08,29.15,28.93,29.02,76800.0,15.3441,15.381,15.2649,15.3124,76800.0
2008-11-24 13:50:00,29.0,29.44,28.96,29.43,109300.0,15.3018,15.534,15.2807,15.5287,109300.0
2008-11-24 14:00:00,29.42,29.42,28.82,28.88,93800.0,15.5235,15.5235,15.2069,15.2385,93800.0
2008-11-24 14:10:00,28.88,28.92,28.72,28.85,99900.0,15.2385,15.2596,15.1541,15.2227,99900.0
2008-11-24 14:20:00,28.85,29.23,28.81,29.11,125400.0,15.2227,15.4232,15.2016,15.3599,125400.0
2008-11-24 14:30:00,29.12,29.3,29.04,29.19,108500.0,15.3652,15.4601,15.3229,15.4021,108500.0
2008-11-24 14:40:00,29.21,29.25,28.74,28.8,99300.0,15.4126,15.4338,15.1647,15.1963,99300.0
2008-11-24 14:50:00,28.78,29.21,28.78,29.16,119000.0,15.1858,15.4126,15.1858,15.3863,119000.0
2008-11-24 15:00:00,29.14,29.4,29.01,29.31,223500.0,15.3757,15.5129,15.3071,15.4654,223500.0
2008-11-24 15:10:00,29.32,29.36,29.01,29.04,201700.0,15.4707,15.4918,15.3071,15.3229,201700.0
2008-11-24 15:20:00,29.05,29.29,28.98,29.27,220500.0,15.3282,15.4549,15.2913,15.4443,220500.0
2008-11-24 15:30:00,29.28,29.31,29.0,29.18,377900.0,15.4496,15.4654,15.3018,15.3968,377900.0
2008-11-24 15:40:00,29.19,29.73,29.19,29.34,328900.0,15.4021,15.687,15.4021,15.4812,328900.0
2008-11-24 15:50:00,29.34,29.46,28.75,29.13,477500.0,15.4812,15.5446,15.1699,15.3704,477500.0
2008-11-25 09:30:00,29.5,30.25,29.5,30.25,159000.0,15.5657,15.9614,15.5657,15.9614,159000.0
2008-11-25 09:40:00,30.24,30.54,30.23,30.51,226700.0,15.9561,16.1144,15.9508,16.0986,226700.0
2008-11-25 09:50:00,30.5,30.69,30.03,30.1,140600.0,16.0933,16.1936,15.8453,15.8823,140600.0
2008-11-25 10:00:00,30.14,30.58,30.1,30.58,148500.0,15.9034,16.1355,15.8823,16.1355,148500.0
2008-11-25 10:10:00,30.58,30.67,30.01,30.12,79200.0,16.1355,16.183,15.8348,15.8928,79200.0
2008-11-25 10:20:00,30.1,30.34,29.98,30.31,86900.0,15.8823,16.0089,15.8189,15.9931,86900.0
2008-11-25 10:30:00,30.32,30.35,30.02,30.03,87500.0,15.9983,16.0142,15.84,15.8453,87500.0
2008-11-25 10:40:00,30.04,30.18,29.8,29.83,64000.0,15.8506,15.9245,15.724,15.7398,64000.0
2008-11-25 10:50:00,29.83,30.22,29.83,30.18,53200.0,15.7398,15.9456,15.7398,15.9245,53200.0
2008-11-25 11:00:00,30.16,30.18,29.7,29.85,101000.0,15.9139,15.9245,15.6712,15.7503,101000.0
2008-11-25 11:10:00,29.87,30.29,29.85,30.23,56300.0,15.7609,15.9825,15.7503,15.9508,56300.0
2008-11-25 11:20:00,30.26,30.6,30.19,30.52,73500.0,15.9667,16.1461,15.9297,16.1039,73500.0
2008-11-25 11:30:00,30.5,30.59,30.38,30.4,104100.0,16.0933,16.1408,16.03,16.0406,104100.0
2008-11-25 11:40:00,30.38,30.54,30.28,30.34,139900.0,16.03,16.1144,15.9772,16.0089,139900.0
2008-11-25 11:50:00,30.35,30.46,30.22,30.25,117800.0,16.0142,16.0722,15.9456,15.9614,117800.0
2008-11-25 12:00:00,30.25,30.31,30.0,30.09,137200.0,15.9614,15.9931,15.8295,15.877,137200.0
2008-11-25 12:10:00,30.08,30.12,29.71,29.77,92000.0,15.8717,15.8928,15.6765,15.7081,92000.0
2008-11-25 12:20:00,29.77,29.84,29.54,29.67,66400.0,15.7081,15.7451,15.5868,15.6554,66400.0
2008-11-25 12:30:00,29.69,29.79,29.56,29.56,77200.0,15.6659,15.7187,15.5973,15.5973,77200.0
2008-11-25 12:40:00,29.57,29.66,29.39,29.41,71400.0,15.6026,15.6501,15.5076,15.5182,71400.0
2008-11-25 12:50:00,29.42,29.63,29.3,29.49,107500.0,15.5235,15.6343,15.4601,15.5604,107500.0
2008-11-25 13:00:00,29.52,29.54,29.29,29.4,96100.0,15.5762,15.5868,15.4549,15.5129,96100.0
2008-11-25 13:10:00,29.4,29.52,29.1,29.27,86800.0,15.5129,15.5762,15.3546,15.4443,86800.0
2008-11-25 13:20:00,29.28,29.73,29.24,29.6,64000.0,15.4496,15.687,15.4285,15.6184,64000.0
2008-11-25 13:30:00,29.61,29.76,29.49,29.7,42900.0,15.6237,15.7029,15.5604,15.6712,42900.0
2008-11-25 13:40:00,29.7,29.9,29.62,29.83,56200.0,15.6712,15.7767,15.629,15.7398,56200.0
2008-11-25 13:50:00,29.83,29.84,29.48,29.49,135100.0,15.7398,15.7451,15.5551,15.5604,135100.0
2008-11-25 14:00:00,29.46,29.63,29.33,29.36,65000.0,15.5446,15.6343,15.476,15.4918,65000.0
2008-11-25 14:10:00,29.36,29.37,28.86,29.18,101500.0,15.4918,15.4971,15.228,15.3968,101500.0
2008-11-25 14:20:00,29.18,29.18,29.05,29.05,98800.0,15.3968,15.3968,15.3282,15.3282,98800.0
2008-11-25 14:30:00,29.05,29.37,28.99,29.29,77400.0,15.3282,15.4971,15.2966,15.4549,77400.0
2008-11-25 14:40:00,29.27,29.35,29.11,29.26,90500.0,15.4443,15.4865,15.3599,15.439,90500.0
2008-11-25 14:50:00,29.26,29.75,29.17,29.65,132500.0,15.439,15.6976,15.3915,15.6448,132500.0
2008-11-25 15:00:00,29.65,29.89,29.51,29.52,154900.0,15.6448,15.7714,15.5709,15.5762,154900.0
2008-11-25 15:10:00,29.53,29.68,29.29,29.37,95400.0,15.5815,15.6606,15.4549,15.4971,95400.0
2008-11-25 15:20:00,29.37,29.43,29.04,29.31,127200.0,15.4971,15.5287,15.3229,15.4654,127200.0
2008-11-25 15:30:00,29.32,29.54,29.19,29.34,138100.0,15.4707,15.5868,15.4021,15.4812,138100.0
2008-11-25 15:40:00,29.36,29.82,29.29,29.48,174100.0,15.4918,15.7345,15.4549,15.5551,174100.0
2008-11-25 15:50:00,29.5,29.72,29.3,29.6,284000.0,15.5657,15.6817,15.4601,15.6184,284000.0
2008-11-26 09:30:00,28.94,29.17,28.32,28.83,68100.0,15.2702,15.3915,14.943,15.2121,68100.0
2008-11-26 09:40:00,28.82,29.14,28.72,29.08,84200.0,15.2069,15.3757,15.1541,15.3441,84200.0
2008-11-26 09:50:00,29.07,29.42,28.92,28.98,96500.0,15.3388,15.5235,15.2596,15.2913,96500.0
2008-11-26 10:00:00,29.0,29.13,28.82,28.91,70300.0,15.3018,15.3704,15.2069,15.2544,70300.0
2008-11-26 10:10:00,28.93,28.97,28.69,28.84,89300.0,15.2649,15.286,15.1383,15.2174,89300.0
2008-11-26 10:20:00,28.83,28.87,28.63,28.77,99300.0,15.2121,15.2332,15.1066,15.1805,99300.0
2008-11-26 10:30:00,28.79,28.83,28.33,28.38,126200.0,15.191,15.2121,14.9483,14.9747,126200.0
2008-11-26 10:40:00,28.41,28.54,28.25,28.27,82800.0,14.9905,15.0591,14.9061,14.9167,82800.0
2008-11-26 10:50:00,28.26,28.6,28.17,28.41,111100.0,14.9114,15.0908,14.8639,14.9905,111100.0
2008-11-26 11:00:00,28.4,28.58,28.25,28.51,133300.0,14.9853,15.0802,14.9061,15.0433,133300.0
2008-11-26 11:10:00,28.54,28.75,28.49,28.7,69100.0,15.0591,15.1699,15.0327,15.1435,69100.0
2008-11-26 11:20:00,28.71,28.85,28.65,28.76,73600.0,15.1488,15.2227,15.1172,15.1752,73600.0
2008-11-26 11:30:00,28.76,29.15,28.73,29.08,135900.0,15.1752,15.381,15.1594,15.3441,135900.0
2008-11-26 11:40:00,29.08,29.4,29.04,29.38,92100.0,15.3441,15.5129,15.3229,15.5023,92100.0
2008-11-26 11:50:00,29.36,29.43,29.18,29.24,62400.0,15.4918,15.5287,15.3968,15.4285,62400.0
2008-11-26 12:00:00,29.25,29.27,29.12,29.25,57000.0,15.4338,15.4443,15.3652,15.4338,57000.0
2008-11-26 12:10:00,29.23,29.46,29.2,29.43,116100.0,15.4232,15.5446,15.4074,15.5287,116100.0
2008-11-26 12:20:00,29.43,29.62,29.37,29.56,148600.0,15.5287,15.629,15.4971,15.5973,148600.0
2008-11-26 12:30:00,29.55,29.6,29.48,29.53,57000.0,15.592,15.6184,15.5551,15.5815,57000.0
2008-11-26 12:40:00,29.52,29.87,29.44,29.82,82800.0,15.5762,15.7609,15.534,15.7345,82800.0
2008-11-26 12:50:00,29.83,29.89,29.73,29.83,35700.0,15.7398,15.7714,15.687,15.7398,35700.0
2008-11-26 13:00:00,29.84,29.9,29.77,29.83,50300.0,15.7451,15.7767,15.7081,15.7398,50300.0
2008-11-26 13:10:00,29.82,29.85,29.65,29.67,20100.0,15.7345,15.7503,15.6448,15.6554,20100.0
2008-11-26 13:20:00,29.68,29.74,29.48,29.68,39800.0,15.6606,15.6923,15.5551,15.6606,39800.0
2008-11-26 13:30:00,29.69,29.73,29.52,29.73,39300.0,15.6659,15.687,15.5762,15.687,39300.0
2008-11-26 13:40:00,29.7,29.8,29.57,29.68,38400.0,15.6712,15.724,15.6026,15.6606,38400.0
2008-11-26 13:50:00,29.69,29.8,29.58,29.69,31400.0,15.6659,15.724,15.6079,15.6659,31400.0
2008-11-26 14:00:00,29.69,29.77,29.54,29.68,39400.0,15.6659,15.7081,15.5868,15.6606,39400.0
2008-11-26 14:10:00,29.68,29.7,29.47,29.65,65700.0,15.6606,15.6712,15.5498,15.6448,65700.0
2008-11-26 14:20:00,29.63,29.78,29.62,29.68,39500.0,15.6343,15.7134,15.629,15.6606,39500.0
2008-11-26 14:30:00,29.68,29.97,29.66,29.9,73700.0,15.6606,15.8137,15.6501,15.7767,73700.0
2008-11-26 14:40:00,29.89,30.15,29.89,30.08,67900.0,15.7714,15.9086,15.7714,15.8717,67900.0
2008-11-26 14:50:00,30.1,30.21,30.04,30.07,69800.0,15.8823,15.9403,15.8506,15.8664,69800.0
2008-11-26 15:00:00,30.06,30.17,29.84,29.93,87800.0,15.8611,15.9192,15.7451,15.7926,87800.0
2008-11-26 15:10:00,29.96,30.25,29.9,30.08,94600.0,15.8084,15.9614,15.7767,15.8717,94600.0
2008-11-26 15:20:00,30.07,30.2,29.97,30.11,90900.0,15.8664,15.935,15.8137,15.8875,90900.0
2008-11-26 15:30:00,30.11,30.3,30.02,30.14,94200.0,15.8875,15.9878,15.84,15.9034,94200.0
2008-11-26 15:40:00,30.19,30.25,29.79,29.87,133300.0,15.9297,15.9614,15.7187,15.7609,133300.0
2008-11-26 15:50:00,29.89,30.2,29.81,30.1,169300.0,15.7714,15.935,15.7292,15.8823,169300.0
2008-11-28 09:30:00,30.03,30.5,29.94,30.3,32200.0,15.8453,16.0933,15.7978,15.9878,32200.0
2008-11-28 09:40:00,30.35,30.49,30.31,30.31,40000.0,16.0142,16.088,15.9931,15.9931,40000.0
2008-11-28 09:50:00,30.31,30.79,30.23,30.62,39100.0,15.9931,16.2463,15.9508,16.1566,39100.0
2008-11-28 10:00:00,30.61,30.7,30.53,30.66,29700.0,16.1514,16.1988,16.1091,16.1777,29700.0
2008-11-28 10:10:00,30.65,30.89,30.64,30.89,50600.0,16.1725,16.2991,16.1672,16.2991,50600.0
2008-11-28 10:20:00,30.89,30.99,30.78,30.79,39700.0,16.2991,16.3519,16.2411,16.2463,39700.0
2008-11-28 10:30:00,30.77,30.83,30.6,30.67,36600.0,16.2358,16.2674,16.1461,16.183,36600.0
2008-11-28 10:40:00,30.65,30.77,30.61,30.68,25800.0,16.1725,16.2358,16.1514,16.1883,25800.0
2008-11-28 10:50:00,30.68,30.68,30.61,30.63,17800.0,16.1883,16.1883,16.1514,16.1619,17800.0
2008-11-28 11:00:00,30.63,30.69,30.42,30.43,70000.0,16.1619,16.1936,16.0511,16.0564,70000.0
2008-11-28 11:10:00,30.45,30.48,30.26,30.29,37600.0,16.0669,16.0828,15.9667,15.9825,37600.0
2008-11-28 11:20:00,30.29,30.5,30.24,30.49,25300.0,15.9825,16.0933,15.9561,16.088,25300.0
2008-11-28 11:30:00,30.49,30.5,30.29,30.32,38400.0,16.088,16.0933,15.9825,15.9983,38400.0
2008-11-28 11:40:00,30.32,30.51,30.31,30.49,26300.0,15.9983,16.0986,15.9931,16.088,26300.0
2008-11-28 11:50:00,30.48,30.63,30.44,30.61,30100.0,16.0828,16.1619,16.0617,16.1514,30100.0
2008-11-28 12:00:00,30.61,30.78,30.56,30.73,31800.0,16.1514,16.2411,16.125,16.2147,31800.0
2008-11-28 12:10:00,30.74,30.82,30.63,30.67,26000.0,16.22,16.2622,16.1619,16.183,26000.0
2008-11-28 12:20:00,30.68,30.72,30.64,30.7,29000.0,16.1883,16.2094,16.1672,16.1988,29000.0
2008-11-28 12:30:00,30.7,30.76,30.64,30.73,36800.0,16.1988,16.2305,16.1672,16.2147,36800.0
2008-11-28 12:40:00,30.73,30.97,30.65,30.72,97200.0,16.2147,16.3413,16.1725,16.2094,97200.0
2008-11-28 12:50:00,30.7,30.94,30.66,30.86,173700.0,16.1988,16.3255,16.1777,16.2833,173700.0
2008-11-28 13:00:00,30.89,30.98,30.89,30.9,194600.0,16.2991,16.3466,16.2991,16.3044,194600.0
2008-11-28 13:10:00,30.9,30.9,30.9,30.9,800.0,16.3044,16.3044,16.3044,16.3044,800.0
2008-11-28 13:20:00,30.9,30.9,30.9,30.9,6200.0,16.3044,16.3044,16.3044,16.3044,6200.0
2008-11-28 13:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 13:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:10:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:20:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 14:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:00:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:10:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:20:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:30:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:40:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-11-28 15:50:00,30.9,30.9,30.9,30.9,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2008-12-01 09:30:00,30.01,30.2,29.67,29.72,86400.0,15.8348,15.935,15.6554,15.6817,86400.0
2008-12-01 09:40:00,29.73,30.01,29.64,29.83,78800.0,15.687,15.8348,15.6395,15.7398,78800.0
2008-12-01 09:50:00,29.84,29.84,29.24,29.25,98800.0,15.7451,15.7451,15.4285,15.4338,98800.0
2008-12-01 10:00:00,29.27,29.47,29.24,29.32,76600.0,15.4443,15.5498,15.4285,15.4707,76600.0
2008-12-01 10:10:00,29.3,29.48,29.15,29.4,122100.0,15.4601,15.5551,15.381,15.5129,122100.0
2008-12-01 10:20:00,29.41,29.55,29.31,29.38,59100.0,15.5182,15.592,15.4654,15.5023,59100.0
2008-12-01 10:30:00,29.38,29.54,29.32,29.46,54800.0,15.5023,15.5868,15.4707,15.5446,54800.0
2008-12-01 10:40:00,29.46,29.58,29.29,29.31,74000.0,15.5446,15.6079,15.4549,15.4654,74000.0
2008-12-01 10:50:00,29.32,29.4,29.14,29.15,80400.0,15.4707,15.5129,15.3757,15.381,80400.0
2008-12-01 11:00:00,29.17,29.27,28.95,28.96,70200.0,15.3915,15.4443,15.2755,15.2807,70200.0
2008-12-01 11:10:00,28.95,29.24,28.93,29.22,57800.0,15.2755,15.4285,15.2649,15.4179,57800.0
2008-12-01 11:20:00,29.22,29.38,29.2,29.24,84800.0,15.4179,15.5023,15.4074,15.4285,84800.0
2008-12-01 11:30:00,29.25,29.52,29.19,29.36,122600.0,15.4338,15.5762,15.4021,15.4918,122600.0
2008-12-01 11:40:00,29.37,29.5,29.29,29.5,57100.0,15.4971,15.5657,15.4549,15.5657,57100.0
2008-12-01 11:50:00,29.49,29.7,29.41,29.68,70400.0,15.5604,15.6712,15.5182,15.6606,70400.0
2008-12-01 12:00:00,29.66,29.85,29.54,29.74,61300.0,15.6501,15.7503,15.5868,15.6923,61300.0
2008-12-01 12:10:00,29.72,29.84,29.6,29.67,50400.0,15.6817,15.7451,15.6184,15.6554,50400.0
2008-12-01 12:20:00,29.68,29.69,29.44,29.5,45000.0,15.6606,15.6659,15.534,15.5657,45000.0
2008-12-01 12:30:00,29.5,29.53,29.28,29.36,42200.0,15.5657,15.5815,15.4496,15.4918,42200.0
2008-12-01 12:40:00,29.36,29.52,29.31,29.43,43000.0,15.4918,15.5762,15.4654,15.5287,43000.0
2008-12-01 12:50:00,29.45,29.48,29.22,29.3,32900.0,15.5393,15.5551,15.4179,15.4601,32900.0
2008-12-01 13:00:00,29.3,29.39,29.23,29.26,39900.0,15.4601,15.5076,15.4232,15.439,39900.0
2008-12-01 13:10:00,29.26,29.42,29.26,29.37,40200.0,15.439,15.5235,15.439,15.4971,40200.0
2008-12-01 13:20:00,29.4,29.4,29.19,29.22,40600.0,15.5129,15.5129,15.4021,15.4179,40600.0
2008-12-01 13:30:00,29.22,29.43,29.2,29.25,48900.0,15.4179,15.5287,15.4074,15.4338,48900.0
2008-12-01 13:40:00,29.25,29.31,29.02,29.09,105400.0,15.4338,15.4654,15.3124,15.3493,105400.0
2008-12-01 13:50:00,29.11,29.28,29.03,29.28,66800.0,15.3599,15.4496,15.3177,15.4496,66800.0
2008-12-01 14:00:00,29.27,29.29,28.97,29.19,79900.0,15.4443,15.4549,15.286,15.4021,79900.0
2008-12-01 14:10:00,29.21,29.23,28.92,29.0,49000.0,15.4126,15.4232,15.2596,15.3018,49000.0
2008-12-01 14:20:00,29.0,29.24,28.98,29.21,43200.0,15.3018,15.4285,15.2913,15.4126,43200.0
2008-12-01 14:30:00,29.2,29.34,28.9,28.99,64600.0,15.4074,15.4812,15.2491,15.2966,64600.0
2008-12-01 14:40:00,28.99,29.35,28.96,29.28,56500.0,15.2966,15.4865,15.2807,15.4496,56500.0
2008-12-01 14:50:00,29.28,29.49,29.08,29.13,54400.0,15.4496,15.5604,15.3441,15.3704,54400.0
2008-12-01 15:00:00,29.11,29.27,29.01,29.02,84500.0,15.3599,15.4443,15.3071,15.3124,84500.0
2008-12-01 15:10:00,29.02,29.24,28.9,28.94,81000.0,15.3124,15.4285,15.2491,15.2702,81000.0
2008-12-01 15:20:00,28.91,28.91,28.72,28.74,72100.0,15.2544,15.2544,15.1541,15.1647,72100.0
2008-12-01 15:30:00,28.76,28.8,28.62,28.62,111400.0,15.1752,15.1963,15.1013,15.1013,111400.0
2008-12-01 15:40:00,28.59,28.63,28.17,28.46,295900.0,15.0855,15.1066,14.8639,15.0169,295900.0
2008-12-01 15:50:00,28.47,28.57,28.11,28.23,294000.0,15.0222,15.075,14.8322,14.8956,294000.0
2008-12-02 09:30:00,28.6,28.79,28.34,28.46,64200.0,15.0908,15.191,14.9536,15.0169,64200.0
2008-12-02 09:40:00,28.46,28.56,28.27,28.55,100000.0,15.0169,15.0697,14.9167,15.0644,100000.0
2008-12-02 09:50:00,28.54,28.69,28.42,28.68,91600.0,15.0591,15.1383,14.9958,15.133,91600.0
2008-12-02 10:00:00,28.68,28.84,28.58,28.7,63300.0,15.133,15.2174,15.0802,15.1435,63300.0
2008-12-02 10:10:00,28.69,28.84,28.47,28.58,70200.0,15.1383,15.2174,15.0222,15.0802,70200.0
2008-12-02 10:20:00,28.57,28.76,28.46,28.56,79500.0,15.075,15.1752,15.0169,15.0697,79500.0
2008-12-02 10:30:00,28.56,28.83,28.55,28.82,87200.0,15.0697,15.2121,15.0644,15.2069,87200.0
2008-12-02 10:40:00,28.79,29.01,28.74,28.83,83200.0,15.191,15.3071,15.1647,15.2121,83200.0
2008-12-02 10:50:00,28.84,28.97,28.78,28.91,103500.0,15.2174,15.286,15.1858,15.2544,103500.0
2008-12-02 11:00:00,28.88,29.02,28.75,28.96,92600.0,15.2385,15.3124,15.1699,15.2807,92600.0
2008-12-02 11:10:00,28.97,29.0,28.79,28.94,63200.0,15.286,15.3018,15.191,15.2702,63200.0
2008-12-02 11:20:00,28.95,29.24,28.94,29.16,75100.0,15.2755,15.4285,15.2702,15.3863,75100.0
2008-12-02 11:30:00,29.16,29.28,29.04,29.11,81500.0,15.3863,15.4496,15.3229,15.3599,81500.0
2008-12-02 11:40:00,29.09,29.38,29.05,29.36,60100.0,15.3493,15.5023,15.3282,15.4918,60100.0
2008-12-02 11:50:00,29.36,29.38,29.22,29.22,47100.0,15.4918,15.5023,15.4179,15.4179,47100.0
2008-12-02 12:00:00,29.23,29.45,29.22,29.38,71800.0,15.4232,15.5393,15.4179,15.5023,71800.0
2008-12-02 12:10:00,29.4,29.46,29.22,29.44,86600.0,15.5129,15.5446,15.4179,15.534,86600.0
2008-12-02 12:20:00,29.45,29.54,29.39,29.46,72600.0,15.5393,15.5868,15.5076,15.5446,72600.0
2008-12-02 12:30:00,29.46,29.55,29.25,29.3,91400.0,15.5446,15.592,15.4338,15.4601,91400.0
2008-12-02 12:40:00,29.3,29.3,29.1,29.13,66800.0,15.4601,15.4601,15.3546,15.3704,66800.0
2008-12-02 12:50:00,29.11,29.19,29.08,29.13,59800.0,15.3599,15.4021,15.3441,15.3704,59800.0
2008-12-02 13:00:00,29.11,29.19,29.03,29.14,71700.0,15.3599,15.4021,15.3177,15.3757,71700.0
2008-12-02 13:10:00,29.14,29.29,29.13,29.14,35800.0,15.3757,15.4549,15.3704,15.3757,35800.0
2008-12-02 13:20:00,29.15,29.19,29.08,29.13,59400.0,15.381,15.4021,15.3441,15.3704,59400.0
2008-12-02 13:30:00,29.14,29.16,28.89,28.89,64300.0,15.3757,15.3863,15.2438,15.2438,64300.0
2008-12-02 13:40:00,28.89,29.02,28.86,28.91,99400.0,15.2438,15.3124,15.228,15.2544,99400.0
2008-12-02 13:50:00,28.9,28.98,28.87,28.95,121400.0,15.2491,15.2913,15.2332,15.2755,121400.0
2008-12-02 14:00:00,28.95,28.98,28.57,28.67,137100.0,15.2755,15.2913,15.075,15.1277,137100.0
2008-12-02 14:10:00,28.67,28.81,28.54,28.62,73500.0,15.1277,15.2016,15.0591,15.1013,73500.0
2008-12-02 14:20:00,28.61,28.69,28.4,28.55,74700.0,15.0961,15.1383,14.9853,15.0644,74700.0
2008-12-02 14:30:00,28.53,28.71,28.44,28.69,95000.0,15.0538,15.1488,15.0064,15.1383,95000.0
2008-12-02 14:40:00,28.68,28.75,28.59,28.65,77500.0,15.133,15.1699,15.0855,15.1172,77500.0
2008-12-02 14:50:00,28.65,28.77,28.6,28.66,50300.0,15.1172,15.1805,15.0908,15.1224,50300.0
2008-12-02 15:00:00,28.65,28.79,28.5,28.54,129500.0,15.1172,15.191,15.038,15.0591,129500.0
2008-12-02 15:10:00,28.54,29.07,28.45,29.05,137500.0,15.0591,15.3388,15.0116,15.3282,137500.0
2008-12-02 15:20:00,29.07,29.34,28.99,29.16,138800.0,15.3388,15.4812,15.2966,15.3863,138800.0
2008-12-02 15:30:00,29.13,29.46,29.11,29.17,175000.0,15.3704,15.5446,15.3599,15.3915,175000.0
2008-12-02 15:40:00,29.17,29.35,28.97,29.09,289600.0,15.3915,15.4865,15.286,15.3493,289600.0
2008-12-02 15:50:00,29.1,29.52,28.99,29.47,280400.0,15.3546,15.5762,15.2966,15.5498,280400.0
2008-12-03 09:30:00,28.85,29.2,28.84,29.2,72400.0,15.2227,15.4074,15.2174,15.4074,72400.0
2008-12-03 09:40:00,29.21,29.35,29.01,29.16,89900.0,15.4126,15.4865,15.3071,15.3863,89900.0
2008-12-03 09:50:00,29.16,29.31,29.09,29.27,86500.0,15.3863,15.4654,15.3493,15.4443,86500.0
2008-12-03 10:00:00,29.26,29.64,29.13,29.51,91300.0,15.439,15.6395,15.3704,15.5709,91300.0
2008-12-03 10:10:00,29.5,29.86,29.46,29.71,127600.0,15.5657,15.7556,15.5446,15.6765,127600.0
2008-12-03 10:20:00,29.71,29.83,29.61,29.66,108700.0,15.6765,15.7398,15.6237,15.6501,108700.0
2008-12-03 10:30:00,29.67,29.77,29.61,29.68,116300.0,15.6554,15.7081,15.6237,15.6606,116300.0
2008-12-03 10:40:00,29.67,30.1,29.67,30.07,108200.0,15.6554,15.8823,15.6554,15.8664,108200.0
2008-12-03 10:50:00,30.07,30.25,30.05,30.14,125700.0,15.8664,15.9614,15.8559,15.9034,125700.0
2008-12-03 11:00:00,30.12,30.19,29.94,30.03,59600.0,15.8928,15.9297,15.7978,15.8453,59600.0
2008-12-03 11:10:00,30.04,30.48,30.03,30.29,96900.0,15.8506,16.0828,15.8453,15.9825,96900.0
2008-12-03 11:20:00,30.28,30.32,30.04,30.08,74000.0,15.9772,15.9983,15.8506,15.8717,74000.0
2008-12-03 11:30:00,30.08,30.44,30.07,30.44,134500.0,15.8717,16.0617,15.8664,16.0617,134500.0
2008-12-03 11:40:00,30.42,30.65,30.37,30.55,131000.0,16.0511,16.1725,16.0247,16.1197,131000.0
2008-12-03 11:50:00,30.5,30.82,30.46,30.79,65300.0,16.0933,16.2622,16.0722,16.2463,65300.0
2008-12-03 12:00:00,30.79,30.8,30.45,30.5,95300.0,16.2463,16.2516,16.0669,16.0933,95300.0
2008-12-03 12:10:00,30.5,30.8,30.42,30.42,70300.0,16.0933,16.2516,16.0511,16.0511,70300.0
2008-12-03 12:20:00,30.42,30.83,30.39,30.55,76900.0,16.0511,16.2674,16.0353,16.1197,76900.0
2008-12-03 12:30:00,30.53,30.65,30.47,30.59,49900.0,16.1091,16.1725,16.0775,16.1408,49900.0
2008-12-03 12:40:00,30.59,30.69,30.39,30.41,160100.0,16.1408,16.1936,16.0353,16.0458,160100.0
2008-12-03 12:50:00,30.41,30.45,30.2,30.22,107200.0,16.0458,16.0669,15.935,15.9456,107200.0
2008-12-03 13:00:00,30.23,30.3,30.1,30.13,102000.0,15.9508,15.9878,15.8823,15.8981,102000.0
2008-12-03 13:10:00,30.11,30.13,30.03,30.04,78200.0,15.8875,15.8981,15.8453,15.8506,78200.0
2008-12-03 13:20:00,30.05,30.08,29.81,29.91,94500.0,15.8559,15.8717,15.7292,15.782,94500.0
2008-12-03 13:30:00,29.91,29.96,29.79,29.86,98300.0,15.782,15.8084,15.7187,15.7556,98300.0
2008-12-03 13:40:00,29.86,29.86,29.64,29.79,122300.0,15.7556,15.7556,15.6395,15.7187,122300.0
2008-12-03 13:50:00,29.78,29.79,29.57,29.73,84100.0,15.7134,15.7187,15.6026,15.687,84100.0
2008-12-03 14:00:00,29.73,29.79,29.42,29.77,125100.0,15.687,15.7187,15.5235,15.7081,125100.0
2008-12-03 14:10:00,29.77,29.9,29.57,29.83,133200.0,15.7081,15.7767,15.6026,15.7398,133200.0
2008-12-03 14:20:00,29.83,30.36,29.83,30.09,123000.0,15.7398,16.0194,15.7398,15.877,123000.0
2008-12-03 14:30:00,30.1,30.67,30.1,30.56,134300.0,15.8823,16.183,15.8823,16.125,134300.0
2008-12-03 14:40:00,30.54,30.82,30.5,30.7,163100.0,16.1144,16.2622,16.0933,16.1988,163100.0
2008-12-03 14:50:00,30.72,30.82,30.47,30.5,109100.0,16.2094,16.2622,16.0775,16.0933,109100.0
2008-12-03 15:00:00,30.48,30.79,30.26,30.64,157000.0,16.0828,16.2463,15.9667,16.1672,157000.0
2008-12-03 15:10:00,30.62,30.67,30.34,30.66,134600.0,16.1566,16.183,16.0089,16.1777,134600.0
2008-12-03 15:20:00,30.66,30.77,30.21,30.57,138500.0,16.1777,16.2358,15.9403,16.1303,138500.0
2008-12-03 15:30:00,30.6,30.82,30.39,30.75,166800.0,16.1461,16.2622,16.0353,16.2252,166800.0
2008-12-03 15:40:00,30.75,30.96,30.63,30.68,299100.0,16.2252,16.336,16.1619,16.1883,299100.0
2008-12-03 15:50:00,30.69,31.04,30.64,30.89,403200.0,16.1936,16.3782,16.1672,16.2991,403200.0
2008-12-04 09:30:00,30.64,30.7,30.06,30.12,85500.0,16.3497,16.3817,16.0402,16.0722,85500.0
2008-12-04 09:40:00,30.15,30.47,30.14,30.4,94800.0,16.0882,16.259,16.0829,16.2216,94800.0
2008-12-04 09:50:00,30.45,30.62,30.33,30.33,81900.0,16.2483,16.339,16.1843,16.1843,81900.0
2008-12-04 10:00:00,30.32,30.54,30.22,30.26,49000.0,16.1789,16.2963,16.1256,16.1469,49000.0
2008-12-04 10:10:00,30.25,30.31,29.84,29.89,91200.0,16.1416,16.1736,15.9228,15.9495,91200.0
2008-12-04 10:20:00,29.91,30.26,29.84,30.1,54100.0,15.9602,16.1469,15.9228,16.0615,54100.0
2008-12-04 10:30:00,30.14,30.37,30.02,30.27,67300.0,16.0829,16.2056,16.0188,16.1522,67300.0
2008-12-04 10:40:00,30.2,30.39,30.13,30.28,56800.0,16.1149,16.2163,16.0775,16.1576,56800.0
2008-12-04 10:50:00,30.22,30.44,30.16,30.33,50900.0,16.1256,16.243,16.0936,16.1843,50900.0
2008-12-04 11:00:00,30.34,30.38,30.04,30.08,28900.0,16.1896,16.2109,16.0295,16.0509,28900.0
2008-12-04 11:10:00,30.05,30.17,29.98,30.06,30400.0,16.0349,16.0989,15.9975,16.0402,30400.0
2008-12-04 11:20:00,30.01,30.23,29.98,30.11,32200.0,16.0135,16.1309,15.9975,16.0669,32200.0
2008-12-04 11:30:00,30.1,30.1,29.77,29.84,50200.0,16.0615,16.0615,15.8854,15.9228,50200.0
2008-12-04 11:40:00,29.83,29.83,29.54,29.8,44300.0,15.9175,15.9175,15.7627,15.9015,44300.0
2008-12-04 11:50:00,29.8,29.91,29.65,29.68,34600.0,15.9015,15.9602,15.8214,15.8374,34600.0
2008-12-04 12:00:00,29.67,29.7,29.41,29.54,48200.0,15.8321,15.8481,15.6933,15.7627,48200.0
2008-12-04 12:10:00,29.55,29.55,29.39,29.43,75100.0,15.7681,15.7681,15.6827,15.704,75100.0
2008-12-04 12:20:00,29.42,29.7,29.38,29.62,76300.0,15.6987,15.8481,15.6773,15.8054,76300.0
2008-12-04 12:30:00,29.62,29.75,29.49,29.71,73300.0,15.8054,15.8748,15.736,15.8534,73300.0
2008-12-04 12:40:00,29.69,29.79,29.6,29.62,36700.0,15.8428,15.8961,15.7947,15.8054,36700.0
2008-12-04 12:50:00,29.62,29.69,29.51,29.59,42800.0,15.8054,15.8428,15.7467,15.7894,42800.0
2008-12-04 13:00:00,29.57,29.57,29.3,29.3,42200.0,15.7787,15.7787,15.6347,15.6347,42200.0
2008-12-04 13:10:00,29.31,29.32,29.13,29.18,51900.0,15.64,15.6453,15.5439,15.5706,51900.0
2008-12-04 13:20:00,29.16,29.23,29.0,29.0,58500.0,15.5599,15.5973,15.4746,15.4746,58500.0
2008-12-04 13:30:00,29.0,29.26,28.94,29.19,55700.0,15.4746,15.6133,15.4426,15.576,55700.0
2008-12-04 13:40:00,29.18,29.31,29.06,29.28,51500.0,15.5706,15.64,15.5066,15.624,51500.0
2008-12-04 13:50:00,29.28,29.41,29.18,29.22,51700.0,15.624,15.6933,15.5706,15.592,51700.0
2008-12-04 14:00:00,29.23,29.34,29.18,29.25,49300.0,15.5973,15.656,15.5706,15.608,49300.0
2008-12-04 14:10:00,29.26,29.31,29.0,29.02,75400.0,15.6133,15.64,15.4746,15.4852,75400.0
2008-12-04 14:20:00,29.01,29.2,28.95,29.05,72700.0,15.4799,15.5813,15.4479,15.5012,72700.0
2008-12-04 14:30:00,29.06,29.25,28.97,29.14,89600.0,15.5066,15.608,15.4586,15.5493,89600.0
2008-12-04 14:40:00,29.13,29.14,28.75,28.85,113000.0,15.5439,15.5493,15.3412,15.3945,113000.0
2008-12-04 14:50:00,28.86,29.05,28.7,28.7,101700.0,15.3999,15.5012,15.3145,15.3145,101700.0
2008-12-04 15:00:00,28.7,28.79,28.4,28.46,122800.0,15.3145,15.3625,15.1544,15.1864,122800.0
2008-12-04 15:10:00,28.46,28.62,28.1,28.21,148700.0,15.1864,15.2718,14.9943,15.053,148700.0
2008-12-04 15:20:00,28.24,28.35,28.01,28.08,172300.0,15.069,15.1277,14.9463,14.9837,172300.0
2008-12-04 15:30:00,28.07,28.3,27.96,28.11,135000.0,14.9783,15.101,14.9196,14.9997,135000.0
2008-12-04 15:40:00,28.11,28.62,28.04,28.42,184000.0,14.9997,15.2718,14.9623,15.1651,184000.0
2008-12-04 15:50:00,28.42,28.65,28.06,28.57,212500.0,15.1651,15.2878,14.973,15.2451,212500.0
2008-12-05 09:30:00,28.23,28.3,27.77,27.87,71600.0,15.0637,15.101,14.8182,14.8716,71600.0
2008-12-05 09:40:00,27.87,27.98,27.51,27.51,63900.0,14.8716,14.9303,14.6795,14.6795,63900.0
2008-12-05 09:50:00,27.55,28.0,27.55,27.61,108900.0,14.7008,14.941,14.7008,14.7329,108900.0
2008-12-05 10:00:00,27.62,27.76,27.54,27.72,75500.0,14.7382,14.8129,14.6955,14.7916,75500.0
2008-12-05 10:10:00,27.64,27.76,27.51,27.56,62400.0,14.7489,14.8129,14.6795,14.7062,62400.0
2008-12-05 10:20:00,27.53,27.58,27.37,27.54,62900.0,14.6902,14.7168,14.6048,14.6955,62900.0
2008-12-05 10:30:00,27.5,27.56,27.17,27.27,110500.0,14.6742,14.7062,14.4981,14.5514,110500.0
2008-12-05 10:40:00,27.29,27.4,27.15,27.3,83900.0,14.5621,14.6208,14.4874,14.5674,83900.0
2008-12-05 10:50:00,27.29,27.47,27.22,27.29,68600.0,14.5621,14.6582,14.5248,14.5621,68600.0
2008-12-05 11:00:00,27.3,27.32,27.19,27.26,68000.0,14.5674,14.5781,14.5087,14.5461,68000.0
2008-12-05 11:10:00,27.25,27.32,27.15,27.31,174900.0,14.5408,14.5781,14.4874,14.5728,174900.0
2008-12-05 11:20:00,27.3,27.32,27.2,27.22,34300.0,14.5674,14.5781,14.5141,14.5248,34300.0
2008-12-05 11:30:00,27.22,27.32,27.1,27.32,54700.0,14.5248,14.5781,14.4607,14.5781,54700.0
2008-12-05 11:40:00,27.32,27.36,27.07,27.14,113000.0,14.5781,14.5995,14.4447,14.4821,113000.0
2008-12-05 11:50:00,27.13,27.34,27.13,27.19,31000.0,14.4767,14.5888,14.4767,14.5087,31000.0
2008-12-05 12:00:00,27.19,27.33,27.14,27.3,64800.0,14.5087,14.5834,14.4821,14.5674,64800.0
2008-12-05 12:10:00,27.3,27.3,27.17,27.22,64500.0,14.5674,14.5674,14.4981,14.5248,64500.0
2008-12-05 12:20:00,27.22,27.28,27.1,27.2,57100.0,14.5248,14.5568,14.4607,14.5141,57100.0
2008-12-05 12:30:00,27.19,27.22,27.0,27.05,37800.0,14.5087,14.5248,14.4074,14.434,37800.0
2008-12-05 12:40:00,27.03,27.07,26.93,27.0,62600.0,14.4234,14.4447,14.37,14.4074,62600.0
2008-12-05 12:50:00,27.01,27.04,26.87,27.0,63000.0,14.4127,14.4287,14.338,14.4074,63000.0
2008-12-05 13:00:00,27.0,27.34,26.98,27.23,73800.0,14.4074,14.5888,14.3967,14.5301,73800.0
2008-12-05 13:10:00,27.22,27.44,27.2,27.24,46700.0,14.5248,14.6421,14.5141,14.5354,46700.0
2008-12-05 13:20:00,27.24,27.39,27.2,27.22,46900.0,14.5354,14.6155,14.5141,14.5248,46900.0
2008-12-05 13:30:00,27.22,27.46,27.21,27.43,59300.0,14.5248,14.6528,14.5194,14.6368,59300.0
2008-12-05 13:40:00,27.43,27.7,27.36,27.62,67700.0,14.6368,14.7809,14.5995,14.7382,67700.0
2008-12-05 13:50:00,27.62,27.7,27.48,27.49,69600.0,14.7382,14.7809,14.6635,14.6688,69600.0
2008-12-05 14:00:00,27.5,27.64,27.39,27.39,67900.0,14.6742,14.7489,14.6155,14.6155,67900.0
2008-12-05 14:10:00,27.38,27.48,27.24,27.41,65100.0,14.6101,14.6635,14.5354,14.6261,65100.0
2008-12-05 14:20:00,27.43,27.71,27.4,27.41,39800.0,14.6368,14.7862,14.6208,14.6261,39800.0
2008-12-05 14:30:00,27.42,27.72,27.4,27.71,90700.0,14.6315,14.7916,14.6208,14.7862,90700.0
2008-12-05 14:40:00,27.69,28.17,27.69,28.14,162200.0,14.7755,15.0317,14.7755,15.0157,162200.0
2008-12-05 14:50:00,28.17,28.22,27.9,28.03,119600.0,15.0317,15.0584,14.8876,14.957,119600.0
2008-12-05 15:00:00,28.06,28.2,27.66,27.68,122300.0,14.973,15.0477,14.7595,14.7702,122300.0
2008-12-05 15:10:00,27.67,28.24,27.59,28.01,121500.0,14.7649,15.069,14.7222,14.9463,121500.0
2008-12-05 15:20:00,28.01,28.15,27.75,27.98,122400.0,14.9463,15.021,14.8076,14.9303,122400.0
2008-12-05 15:30:00,27.98,28.35,27.97,28.22,213200.0,14.9303,15.1277,14.925,15.0584,213200.0
2008-12-05 15:40:00,28.24,28.73,28.14,28.44,282800.0,15.069,15.3305,15.0157,15.1757,282800.0
2008-12-05 15:50:00,28.45,28.57,28.14,28.47,298100.0,15.1811,15.2451,15.0157,15.1918,298100.0
2008-12-08 09:30:00,29.35,29.35,28.77,28.9,82100.0,15.6613,15.6613,15.3518,15.4212,82100.0
2008-12-08 09:40:00,28.91,29.14,28.91,29.02,42500.0,15.4265,15.5493,15.4265,15.4852,42500.0
2008-12-08 09:50:00,29.0,29.0,28.58,28.66,75600.0,15.4746,15.4746,15.2505,15.2931,75600.0
2008-12-08 10:00:00,28.65,28.77,28.55,28.65,37700.0,15.2878,15.3518,15.2344,15.2878,37700.0
2008-12-08 10:10:00,28.64,28.73,28.5,28.57,53000.0,15.2825,15.3305,15.2078,15.2451,53000.0
2008-12-08 10:20:00,28.57,28.85,28.57,28.79,40200.0,15.2451,15.3945,15.2451,15.3625,40200.0
2008-12-08 10:30:00,28.83,28.93,28.74,28.88,50500.0,15.3839,15.4372,15.3358,15.4105,50500.0
2008-12-08 10:40:00,28.89,29.02,28.87,28.96,54200.0,15.4159,15.4852,15.4052,15.4532,54200.0
2008-12-08 10:50:00,28.94,29.12,28.94,29.08,41500.0,15.4426,15.5386,15.4426,15.5173,41500.0
2008-12-08 11:00:00,29.1,29.15,28.82,28.87,53800.0,15.5279,15.5546,15.3785,15.4052,53800.0
2008-12-08 11:10:00,28.88,29.04,28.83,28.98,52400.0,15.4105,15.4959,15.3839,15.4639,52400.0
2008-12-08 11:20:00,28.98,29.06,28.87,29.02,69900.0,15.4639,15.5066,15.4052,15.4852,69900.0
2008-12-08 11:30:00,29.01,29.13,28.91,28.93,66500.0,15.4799,15.5439,15.4265,15.4372,66500.0
2008-12-08 11:40:00,28.93,28.97,28.77,28.96,52100.0,15.4372,15.4586,15.3518,15.4532,52100.0
2008-12-08 11:50:00,28.97,28.97,28.75,28.81,51400.0,15.4586,15.4586,15.3412,15.3732,51400.0
2008-12-08 12:00:00,28.83,28.9,28.66,28.7,56600.0,15.3839,15.4212,15.2931,15.3145,56600.0
2008-12-08 12:10:00,28.7,28.99,28.64,28.96,54800.0,15.3145,15.4692,15.2825,15.4532,54800.0
2008-12-08 12:20:00,28.95,29.0,28.72,28.73,87400.0,15.4479,15.4746,15.3252,15.3305,87400.0
2008-12-08 12:30:00,28.73,28.74,28.59,28.61,60500.0,15.3305,15.3358,15.2558,15.2665,60500.0
2008-12-08 12:40:00,28.6,28.74,28.55,28.59,57800.0,15.2611,15.3358,15.2344,15.2558,57800.0
2008-12-08 12:50:00,28.58,28.63,28.38,28.43,71900.0,15.2505,15.2771,15.1437,15.1704,71900.0
2008-12-08 13:00:00,28.44,28.62,28.43,28.59,58700.0,15.1757,15.2718,15.1704,15.2558,58700.0
2008-12-08 13:10:00,28.6,28.65,28.37,28.37,58600.0,15.2611,15.2878,15.1384,15.1384,58600.0
2008-12-08 13:20:00,28.38,28.47,28.29,28.4,57500.0,15.1437,15.1918,15.0957,15.1544,57500.0
2008-12-08 13:30:00,28.4,28.4,28.05,28.4,74900.0,15.1544,15.1544,14.9676,15.1544,74900.0
2008-12-08 13:40:00,28.37,28.52,28.29,28.34,53700.0,15.1384,15.2184,15.0957,15.1224,53700.0
2008-12-08 13:50:00,28.33,28.47,28.27,28.46,44900.0,15.1171,15.1918,15.085,15.1864,44900.0
2008-12-08 14:00:00,28.45,28.63,28.43,28.6,35000.0,15.1811,15.2771,15.1704,15.2611,35000.0
2008-12-08 14:10:00,28.59,28.64,28.51,28.6,68700.0,15.2558,15.2825,15.2131,15.2611,68700.0
2008-12-08 14:20:00,28.58,28.84,28.58,28.79,63100.0,15.2505,15.3892,15.2505,15.3625,63100.0
2008-12-08 14:30:00,28.8,28.84,28.65,28.79,74200.0,15.3678,15.3892,15.2878,15.3625,74200.0
2008-12-08 14:40:00,28.8,29.0,28.7,28.97,87500.0,15.3678,15.4746,15.3145,15.4586,87500.0
2008-12-08 14:50:00,28.96,29.06,28.85,29.06,87700.0,15.4532,15.5066,15.3945,15.5066,87700.0
2008-12-08 15:00:00,29.06,29.13,28.92,29.05,117000.0,15.5066,15.5439,15.4319,15.5012,117000.0
2008-12-08 15:10:00,29.03,29.2,29.0,29.18,113100.0,15.4906,15.5813,15.4746,15.5706,113100.0
2008-12-08 15:20:00,29.18,29.34,29.15,29.32,130900.0,15.5706,15.656,15.5546,15.6453,130900.0
2008-12-08 15:30:00,29.31,29.49,29.07,29.07,111800.0,15.64,15.736,15.5119,15.5119,111800.0
2008-12-08 15:40:00,29.07,29.24,28.61,28.74,227900.0,15.5119,15.6026,15.2665,15.3358,227900.0
2008-12-08 15:50:00,28.77,28.94,28.71,28.85,371500.0,15.3518,15.4426,15.3198,15.3945,371500.0
2008-12-09 09:30:00,28.64,28.98,28.51,28.92,44000.0,15.2825,15.4639,15.2131,15.4319,44000.0
2008-12-09 09:40:00,28.93,29.05,28.81,28.88,32300.0,15.4372,15.5012,15.3732,15.4105,32300.0
2008-12-09 09:50:00,28.87,28.95,28.66,28.71,25700.0,15.4052,15.4479,15.2931,15.3198,25700.0
2008-12-09 10:00:00,28.71,28.86,28.63,28.76,55000.0,15.3198,15.3999,15.2771,15.3465,55000.0
2008-12-09 10:10:00,28.79,28.93,28.75,28.75,33500.0,15.3625,15.4372,15.3412,15.3412,33500.0
2008-12-09 10:20:00,28.73,28.87,28.71,28.85,37600.0,15.3305,15.4052,15.3198,15.3945,37600.0
2008-12-09 10:30:00,28.85,28.97,28.8,28.8,31700.0,15.3945,15.4586,15.3678,15.3678,31700.0
2008-12-09 10:40:00,28.8,28.95,28.72,28.81,50200.0,15.3678,15.4479,15.3252,15.3732,50200.0
2008-12-09 10:50:00,28.82,29.05,28.82,28.98,37600.0,15.3785,15.5012,15.3785,15.4639,37600.0
2008-12-09 11:00:00,28.98,29.12,28.96,28.99,38100.0,15.4639,15.5386,15.4532,15.4692,38100.0
2008-12-09 11:10:00,29.01,29.03,28.97,29.01,37600.0,15.4799,15.4906,15.4586,15.4799,37600.0
2008-12-09 11:20:00,29.01,29.07,28.98,29.0,44900.0,15.4799,15.5119,15.4639,15.4746,44900.0
2008-12-09 11:30:00,29.0,29.12,28.89,28.93,31400.0,15.4746,15.5386,15.4159,15.4372,31400.0
2008-12-09 11:40:00,28.93,29.09,28.93,28.99,25500.0,15.4372,15.5226,15.4372,15.4692,25500.0
2008-12-09 11:50:00,29.02,29.08,28.96,28.97,13300.0,15.4852,15.5173,15.4532,15.4586,13300.0
2008-12-09 12:00:00,28.97,28.97,28.87,28.87,52700.0,15.4586,15.4586,15.4052,15.4052,52700.0
2008-12-09 12:10:00,28.88,28.89,28.65,28.74,45300.0,15.4105,15.4159,15.2878,15.3358,45300.0
2008-12-09 12:20:00,28.74,28.74,28.61,28.69,30700.0,15.3358,15.3358,15.2665,15.3092,30700.0
2008-12-09 12:30:00,28.7,28.79,28.66,28.7,50800.0,15.3145,15.3625,15.2931,15.3145,50800.0
2008-12-09 12:40:00,28.7,28.7,28.52,28.54,49100.0,15.3145,15.3145,15.2184,15.2291,49100.0
2008-12-09 12:50:00,28.54,28.65,28.44,28.49,32200.0,15.2291,15.2878,15.1757,15.2024,32200.0
2008-12-09 13:00:00,28.49,28.66,28.36,28.61,40500.0,15.2024,15.2931,15.1331,15.2665,40500.0
2008-12-09 13:10:00,28.61,28.65,28.42,28.47,26400.0,15.2665,15.2878,15.1651,15.1918,26400.0
2008-12-09 13:20:00,28.47,28.53,28.43,28.5,34000.0,15.1918,15.2238,15.1704,15.2078,34000.0
2008-12-09 13:30:00,28.5,28.59,28.43,28.59,31800.0,15.2078,15.2558,15.1704,15.2558,31800.0
2008-12-09 13:40:00,28.58,28.72,28.53,28.71,23300.0,15.2505,15.3252,15.2238,15.3198,23300.0
2008-12-09 13:50:00,28.7,28.7,28.52,28.57,27100.0,15.3145,15.3145,15.2184,15.2451,27100.0
2008-12-09 14:00:00,28.56,28.57,28.32,28.34,39600.0,15.2398,15.2451,15.1117,15.1224,39600.0
2008-12-09 14:10:00,28.35,28.37,28.27,28.34,24000.0,15.1277,15.1384,15.085,15.1224,24000.0
2008-12-09 14:20:00,28.32,28.34,28.13,28.3,37200.0,15.1117,15.1224,15.0103,15.101,37200.0
2008-12-09 14:30:00,28.3,28.38,28.19,28.37,37800.0,15.101,15.1437,15.0423,15.1384,37800.0
2008-12-09 14:40:00,28.37,28.49,28.22,28.46,27700.0,15.1384,15.2024,15.0584,15.1864,27700.0
2008-12-09 14:50:00,28.44,28.64,28.29,28.55,51100.0,15.1757,15.2825,15.0957,15.2344,51100.0
2008-12-09 15:00:00,28.57,28.71,28.38,28.62,57900.0,15.2451,15.3198,15.1437,15.2718,57900.0
2008-12-09 15:10:00,28.62,28.63,28.33,28.52,68000.0,15.2718,15.2771,15.1171,15.2184,68000.0
2008-12-09 15:20:00,28.54,28.62,28.17,28.27,78600.0,15.2291,15.2718,15.0317,15.085,78600.0
2008-12-09 15:30:00,28.25,28.41,28.14,28.31,77300.0,15.0744,15.1597,15.0157,15.1064,77300.0
2008-12-09 15:40:00,28.29,28.55,28.27,28.36,109100.0,15.0957,15.2344,15.085,15.1331,109100.0
2008-12-09 15:50:00,28.35,28.5,28.23,28.34,118400.0,15.1277,15.2078,15.0637,15.1224,118400.0
2008-12-10 09:30:00,28.57,28.65,28.37,28.52,67400.0,15.2451,15.2878,15.1384,15.2184,67400.0
2008-12-10 09:40:00,28.51,28.68,28.49,28.53,60400.0,15.2131,15.3038,15.2024,15.2238,60400.0
2008-12-10 09:50:00,28.53,28.71,28.49,28.63,59600.0,15.2238,15.3198,15.2024,15.2771,59600.0
2008-12-10 10:00:00,28.65,28.75,28.58,28.61,105900.0,15.2878,15.3412,15.2505,15.2665,105900.0
2008-12-10 10:10:00,28.63,28.73,28.55,28.69,61700.0,15.2771,15.3305,15.2344,15.3092,61700.0
2008-12-10 10:20:00,28.68,28.68,28.51,28.59,42900.0,15.3038,15.3038,15.2131,15.2558,42900.0
2008-12-10 10:30:00,28.58,28.62,28.26,28.35,86200.0,15.2505,15.2718,15.0797,15.1277,86200.0
2008-12-10 10:40:00,28.36,28.46,28.35,28.4,38500.0,15.1331,15.1864,15.1277,15.1544,38500.0
2008-12-10 10:50:00,28.41,28.44,28.18,28.23,37700.0,15.1597,15.1757,15.037,15.0637,37700.0
2008-12-10 11:00:00,28.22,28.27,28.06,28.07,61900.0,15.0584,15.085,14.973,14.9783,61900.0
2008-12-10 11:10:00,28.09,28.16,28.01,28.13,53100.0,14.989,15.0263,14.9463,15.0103,53100.0
2008-12-10 11:20:00,28.13,28.3,28.13,28.27,35500.0,15.0103,15.101,15.0103,15.085,35500.0
2008-12-10 11:30:00,28.26,28.37,28.17,28.24,38000.0,15.0797,15.1384,15.0317,15.069,38000.0
2008-12-10 11:40:00,28.25,28.51,28.24,28.4,40000.0,15.0744,15.2131,15.069,15.1544,40000.0
2008-12-10 11:50:00,28.41,28.48,28.29,28.32,33300.0,15.1597,15.1971,15.0957,15.1117,33300.0
2008-12-10 12:00:00,28.35,28.46,28.3,28.4,33200.0,15.1277,15.1864,15.101,15.1544,33200.0
2008-12-10 12:10:00,28.42,28.57,28.38,28.41,42900.0,15.1651,15.2451,15.1437,15.1597,42900.0
2008-12-10 12:20:00,28.42,28.48,28.27,28.48,55100.0,15.1651,15.1971,15.085,15.1971,55100.0
2008-12-10 12:30:00,28.48,28.53,28.41,28.43,45200.0,15.1971,15.2238,15.1597,15.1704,45200.0
2008-12-10 12:40:00,28.45,28.48,28.41,28.46,28200.0,15.1811,15.1971,15.1597,15.1864,28200.0
2008-12-10 12:50:00,28.43,28.5,28.36,28.41,21600.0,15.1704,15.2078,15.1331,15.1597,21600.0
2008-12-10 13:00:00,28.39,28.57,28.37,28.47,40000.0,15.1491,15.2451,15.1384,15.1918,40000.0
2008-12-10 13:10:00,28.5,28.79,28.49,28.73,38800.0,15.2078,15.3625,15.2024,15.3305,38800.0
2008-12-10 13:20:00,28.73,28.83,28.69,28.7,39000.0,15.3305,15.3839,15.3092,15.3145,39000.0
2008-12-10 13:30:00,28.69,28.72,28.46,28.52,49100.0,15.3092,15.3252,15.1864,15.2184,49100.0
2008-12-10 13:40:00,28.51,28.65,28.48,28.63,29900.0,15.2131,15.2878,15.1971,15.2771,29900.0
2008-12-10 13:50:00,28.63,28.63,28.4,28.42,41300.0,15.2771,15.2771,15.1544,15.1651,41300.0
2008-12-10 14:00:00,28.43,28.52,28.38,28.47,32800.0,15.1704,15.2184,15.1437,15.1918,32800.0
2008-12-10 14:10:00,28.5,28.55,28.47,28.53,28900.0,15.2078,15.2344,15.1918,15.2238,28900.0
2008-12-10 14:20:00,28.52,28.64,28.4,28.53,90700.0,15.2184,15.2825,15.1544,15.2238,90700.0
2008-12-10 14:30:00,28.58,28.71,28.49,28.66,67500.0,15.2505,15.3198,15.2024,15.2931,67500.0
2008-12-10 14:40:00,28.69,28.77,28.53,28.54,72400.0,15.3092,15.3518,15.2238,15.2291,72400.0
2008-12-10 14:50:00,28.53,28.78,28.51,28.7,63100.0,15.2238,15.3572,15.2131,15.3145,63100.0
2008-12-10 15:00:00,28.7,28.79,28.54,28.68,75100.0,15.3145,15.3625,15.2291,15.3038,75100.0
2008-12-10 15:10:00,28.68,28.88,28.61,28.81,83000.0,15.3038,15.4105,15.2665,15.3732,83000.0
2008-12-10 15:20:00,28.8,28.99,28.71,28.99,118800.0,15.3678,15.4692,15.3198,15.4692,118800.0
2008-12-10 15:30:00,28.98,29.0,28.72,28.78,200000.0,15.4639,15.4746,15.3252,15.3572,200000.0
2008-12-10 15:40:00,28.79,29.14,28.79,29.07,158900.0,15.3625,15.5493,15.3625,15.5119,158900.0
2008-12-10 15:50:00,29.07,29.13,28.97,29.03,254700.0,15.5119,15.5439,15.4586,15.4906,254700.0
2008-12-11 09:30:00,28.76,29.7,28.64,29.69,95200.0,15.3465,15.8481,15.2825,15.8428,95200.0
2008-12-11 09:40:00,29.64,29.67,29.49,29.62,40900.0,15.8161,15.8321,15.736,15.8054,40900.0
2008-12-11 09:50:00,29.62,29.84,29.6,29.66,41400.0,15.8054,15.9228,15.7947,15.8267,41400.0
2008-12-11 10:00:00,29.67,29.7,29.44,29.56,60800.0,15.8321,15.8481,15.7094,15.7734,60800.0
2008-12-11 10:10:00,29.56,29.69,29.42,29.6,51100.0,15.7734,15.8428,15.6987,15.7947,51100.0
2008-12-11 10:20:00,29.6,29.83,29.57,29.78,90600.0,15.7947,15.9175,15.7787,15.8908,90600.0
2008-12-11 10:30:00,29.76,29.95,29.67,29.69,69400.0,15.8801,15.9815,15.8321,15.8428,69400.0
2008-12-11 10:40:00,29.69,29.74,29.58,29.73,60200.0,15.8428,15.8694,15.7841,15.8641,60200.0
2008-12-11 10:50:00,29.73,29.79,29.65,29.71,69700.0,15.8641,15.8961,15.8214,15.8534,69700.0
2008-12-11 11:00:00,29.7,29.74,29.6,29.66,55800.0,15.8481,15.8694,15.7947,15.8267,55800.0
2008-12-11 11:10:00,29.66,29.74,29.47,29.47,98400.0,15.8267,15.8694,15.7254,15.7254,98400.0
2008-12-11 11:20:00,29.49,29.58,29.41,29.58,65000.0,15.736,15.7841,15.6933,15.7841,65000.0
2008-12-11 11:30:00,29.58,29.64,29.44,29.62,65800.0,15.7841,15.8161,15.7094,15.8054,65800.0
2008-12-11 11:40:00,29.63,29.67,29.58,29.66,23400.0,15.8107,15.8321,15.7841,15.8267,23400.0
2008-12-11 11:50:00,29.64,29.81,29.6,29.74,25300.0,15.8161,15.9068,15.7947,15.8694,25300.0
2008-12-11 12:00:00,29.75,29.89,29.69,29.73,44200.0,15.8748,15.9495,15.8428,15.8641,44200.0
2008-12-11 12:10:00,29.73,29.83,29.71,29.79,22200.0,15.8641,15.9175,15.8534,15.8961,22200.0
2008-12-11 12:20:00,29.8,29.84,29.61,29.67,52600.0,15.9015,15.9228,15.8001,15.8321,52600.0
2008-12-11 12:30:00,29.67,29.8,29.65,29.7,35400.0,15.8321,15.9015,15.8214,15.8481,35400.0
2008-12-11 12:40:00,29.69,29.81,29.63,29.77,36100.0,15.8428,15.9068,15.8107,15.8854,36100.0
2008-12-11 12:50:00,29.76,29.82,29.65,29.68,71200.0,15.8801,15.9121,15.8214,15.8374,71200.0
2008-12-11 13:00:00,29.67,29.67,29.55,29.6,54500.0,15.8321,15.8321,15.7681,15.7947,54500.0
2008-12-11 13:10:00,29.6,29.61,29.45,29.5,30800.0,15.7947,15.8001,15.7147,15.7414,30800.0
2008-12-11 13:20:00,29.5,29.5,29.31,29.4,140000.0,15.7414,15.7414,15.64,15.688,140000.0
2008-12-11 13:30:00,29.4,29.47,29.37,29.46,26900.0,15.688,15.7254,15.672,15.72,26900.0
2008-12-11 13:40:00,29.45,29.52,29.37,29.45,34400.0,15.7147,15.752,15.672,15.7147,34400.0
2008-12-11 13:50:00,29.45,29.51,29.37,29.43,30100.0,15.7147,15.7467,15.672,15.704,30100.0
2008-12-11 14:00:00,29.42,29.56,29.4,29.42,32200.0,15.6987,15.7734,15.688,15.6987,32200.0
2008-12-11 14:10:00,29.41,29.5,29.35,29.48,50500.0,15.6933,15.7414,15.6613,15.7307,50500.0
2008-12-11 14:20:00,29.48,29.48,29.35,29.45,37400.0,15.7307,15.7307,15.6613,15.7147,37400.0
2008-12-11 14:30:00,29.46,29.58,29.39,29.39,33900.0,15.72,15.7841,15.6827,15.6827,33900.0
2008-12-11 14:40:00,29.4,29.45,29.29,29.41,48600.0,15.688,15.7147,15.6293,15.6933,48600.0
2008-12-11 14:50:00,29.41,29.51,29.2,29.26,121700.0,15.6933,15.7467,15.5813,15.6133,121700.0
2008-12-11 15:00:00,29.26,29.27,29.0,29.09,111800.0,15.6133,15.6186,15.4746,15.5226,111800.0
2008-12-11 15:10:00,29.08,29.08,28.88,28.93,93900.0,15.5173,15.5173,15.4105,15.4372,93900.0
2008-12-11 15:20:00,28.92,29.1,28.82,29.05,101200.0,15.4319,15.5279,15.3785,15.5012,101200.0
2008-12-11 15:30:00,29.05,29.08,28.73,28.84,121500.0,15.5012,15.5173,15.3305,15.3892,121500.0
2008-12-11 15:40:00,28.84,29.03,28.74,28.89,221000.0,15.3892,15.4906,15.3358,15.4159,221000.0
2008-12-11 15:50:00,28.89,29.15,28.85,28.98,238300.0,15.4159,15.5546,15.3945,15.4639,238300.0
2008-12-12 09:30:00,27.99,28.4,27.95,28.4,80600.0,14.9356,15.1544,14.9143,15.1544,80600.0
2008-12-12 09:40:00,28.35,28.62,28.28,28.45,85000.0,15.1277,15.2718,15.0904,15.1811,85000.0
2008-12-12 09:50:00,28.45,28.64,28.29,28.48,38600.0,15.1811,15.2825,15.0957,15.1971,38600.0
2008-12-12 10:00:00,28.46,28.47,28.21,28.24,32900.0,15.1864,15.1918,15.053,15.069,32900.0
2008-12-12 10:10:00,28.25,28.33,28.12,28.26,44000.0,15.0744,15.1171,15.005,15.0797,44000.0
2008-12-12 10:20:00,28.28,28.42,28.24,28.42,35200.0,15.0904,15.1651,15.069,15.1651,35200.0
2008-12-12 10:30:00,28.41,28.44,28.11,28.39,46000.0,15.1597,15.1757,14.9997,15.1491,46000.0
2008-12-12 10:40:00,28.38,28.52,28.27,28.44,47800.0,15.1437,15.2184,15.085,15.1757,47800.0
2008-12-12 10:50:00,28.45,28.8,28.42,28.8,56700.0,15.1811,15.3678,15.1651,15.3678,56700.0
2008-12-12 11:00:00,28.8,28.95,28.7,28.92,44000.0,15.3678,15.4479,15.3145,15.4319,44000.0
2008-12-12 11:10:00,28.9,28.9,28.62,28.76,25900.0,15.4212,15.4212,15.2718,15.3465,25900.0
2008-12-12 11:20:00,28.75,28.89,28.73,28.74,37800.0,15.3412,15.4159,15.3305,15.3358,37800.0
2008-12-12 11:30:00,28.75,28.93,28.67,28.73,53200.0,15.3412,15.4372,15.2985,15.3305,53200.0
2008-12-12 11:40:00,28.72,28.81,28.64,28.68,71000.0,15.3252,15.3732,15.2825,15.3038,71000.0
2008-12-12 11:50:00,28.69,28.71,28.56,28.64,39400.0,15.3092,15.3198,15.2398,15.2825,39400.0
2008-12-12 12:00:00,28.65,28.81,28.64,28.75,59900.0,15.2878,15.3732,15.2825,15.3412,59900.0
2008-12-12 12:10:00,28.76,28.86,28.7,28.85,44300.0,15.3465,15.3999,15.3145,15.3945,44300.0
2008-12-12 12:20:00,28.85,28.96,28.8,28.86,31700.0,15.3945,15.4532,15.3678,15.3999,31700.0
2008-12-12 12:30:00,28.86,29.1,28.8,29.03,41300.0,15.3999,15.5279,15.3678,15.4906,41300.0
2008-12-12 12:40:00,29.04,29.04,28.89,28.93,24000.0,15.4959,15.4959,15.4159,15.4372,24000.0
2008-12-12 12:50:00,28.92,29.22,28.92,29.13,44400.0,15.4319,15.592,15.4319,15.5439,44400.0
2008-12-12 13:00:00,29.13,29.33,29.13,29.24,70100.0,15.5439,15.6507,15.5439,15.6026,70100.0
2008-12-12 13:10:00,29.26,29.27,29.05,29.11,44400.0,15.6133,15.6186,15.5012,15.5333,44400.0
2008-12-12 13:20:00,29.09,29.29,28.93,29.06,99400.0,15.5226,15.6293,15.4372,15.5066,99400.0
2008-12-12 13:30:00,29.08,29.14,28.97,29.08,43000.0,15.5173,15.5493,15.4586,15.5173,43000.0
2008-12-12 13:40:00,29.08,29.1,28.96,29.02,40100.0,15.5173,15.5279,15.4532,15.4852,40100.0
2008-12-12 13:50:00,28.99,29.1,28.86,29.0,45000.0,15.4692,15.5279,15.3999,15.4746,45000.0
2008-12-12 14:00:00,28.99,29.14,28.95,29.08,66600.0,15.4692,15.5493,15.4479,15.5173,66600.0
2008-12-12 14:10:00,29.1,29.24,28.95,28.95,52900.0,15.5279,15.6026,15.4479,15.4479,52900.0
2008-12-12 14:20:00,28.94,29.13,28.83,29.08,57100.0,15.4426,15.5439,15.3839,15.5173,57100.0
2008-12-12 14:30:00,29.08,29.15,28.85,29.05,69000.0,15.5173,15.5546,15.3945,15.5012,69000.0
2008-12-12 14:40:00,29.07,29.25,29.04,29.23,65000.0,15.5119,15.608,15.4959,15.5973,65000.0
2008-12-12 14:50:00,29.24,29.43,29.23,29.41,77600.0,15.6026,15.704,15.5973,15.6933,77600.0
2008-12-12 15:00:00,29.4,29.62,29.27,29.33,88200.0,15.688,15.8054,15.6186,15.6507,88200.0
2008-12-12 15:10:00,29.31,29.36,29.07,29.07,86200.0,15.64,15.6667,15.5119,15.5119,86200.0
2008-12-12 15:20:00,29.06,29.33,29.01,29.3,125000.0,15.5066,15.6507,15.4799,15.6347,125000.0
2008-12-12 15:30:00,29.29,29.39,29.11,29.3,123800.0,15.6293,15.6827,15.5333,15.6347,123800.0
2008-12-12 15:40:00,29.32,29.42,29.14,29.26,106600.0,15.6453,15.6987,15.5493,15.6133,106600.0
2008-12-12 15:50:00,29.24,29.42,28.94,29.38,143500.0,15.6026,15.6987,15.4426,15.6773,143500.0
2008-12-15 09:30:00,29.61,29.83,29.49,29.69,80400.0,15.8001,15.9175,15.736,15.8428,80400.0
2008-12-15 09:40:00,29.69,29.75,29.37,29.68,74600.0,15.8428,15.8748,15.672,15.8374,74600.0
2008-12-15 09:50:00,29.67,29.68,29.34,29.35,43200.0,15.8321,15.8374,15.656,15.6613,43200.0
2008-12-15 10:00:00,29.35,29.35,29.1,29.11,65900.0,15.6613,15.6613,15.5279,15.5333,65900.0
2008-12-15 10:10:00,29.11,29.3,29.08,29.27,85200.0,15.5333,15.6347,15.5173,15.6186,85200.0
2008-12-15 10:20:00,29.26,29.26,29.09,29.13,55800.0,15.6133,15.6133,15.5226,15.5439,55800.0
2008-12-15 10:30:00,29.1,29.23,29.02,29.23,63000.0,15.5279,15.5973,15.4852,15.5973,63000.0
2008-12-15 10:40:00,29.21,29.22,28.98,28.99,53300.0,15.5866,15.592,15.4639,15.4692,53300.0
2008-12-15 10:50:00,29.01,29.13,28.98,29.07,34600.0,15.4799,15.5439,15.4639,15.5119,34600.0
2008-12-15 11:00:00,29.07,29.17,28.97,29.09,46600.0,15.5119,15.5653,15.4586,15.5226,46600.0
2008-12-15 11:10:00,29.11,29.19,29.02,29.15,75500.0,15.5333,15.576,15.4852,15.5546,75500.0
2008-12-15 11:20:00,29.16,29.34,29.12,29.32,63200.0,15.5599,15.656,15.5386,15.6453,63200.0
2008-12-15 11:30:00,29.3,29.34,29.19,29.23,43700.0,15.6347,15.656,15.576,15.5973,43700.0
2008-12-15 11:40:00,29.23,29.35,29.13,29.34,48300.0,15.5973,15.6613,15.5439,15.656,48300.0
2008-12-15 11:50:00,29.32,29.51,29.31,29.45,46400.0,15.6453,15.7467,15.64,15.7147,46400.0
2008-12-15 12:00:00,29.45,29.51,29.37,29.48,47000.0,15.7147,15.7467,15.672,15.7307,47000.0
2008-12-15 12:10:00,29.48,29.56,29.45,29.5,30000.0,15.7307,15.7734,15.7147,15.7414,30000.0
2008-12-15 12:20:00,29.5,29.66,29.5,29.64,27900.0,15.7414,15.8267,15.7414,15.8161,27900.0
2008-12-15 12:30:00,29.66,29.66,29.44,29.46,39900.0,15.8267,15.8267,15.7094,15.72,39900.0
2008-12-15 12:40:00,29.44,29.57,29.44,29.44,38200.0,15.7094,15.7787,15.7094,15.7094,38200.0
2008-12-15 12:50:00,29.44,29.47,29.37,29.4,28300.0,15.7094,15.7254,15.672,15.688,28300.0
2008-12-15 13:00:00,29.4,29.46,29.14,29.15,49700.0,15.688,15.72,15.5493,15.5546,49700.0
2008-12-15 13:10:00,29.14,29.27,29.11,29.22,35500.0,15.5493,15.6186,15.5333,15.592,35500.0
2008-12-15 13:20:00,29.22,29.39,29.22,29.35,48600.0,15.592,15.6827,15.592,15.6613,48600.0
2008-12-15 13:30:00,29.35,29.45,29.33,29.38,31900.0,15.6613,15.7147,15.6507,15.6773,31900.0
2008-12-15 13:40:00,29.38,29.56,29.38,29.47,56200.0,15.6773,15.7734,15.6773,15.7254,56200.0
2008-12-15 13:50:00,29.48,29.49,29.31,29.4,45200.0,15.7307,15.736,15.64,15.688,45200.0
2008-12-15 14:00:00,29.4,29.56,29.4,29.46,43900.0,15.688,15.7734,15.688,15.72,43900.0
2008-12-15 14:10:00,29.46,29.5,29.32,29.38,44100.0,15.72,15.7414,15.6453,15.6773,44100.0
2008-12-15 14:20:00,29.38,29.51,29.28,29.3,50200.0,15.6773,15.7467,15.624,15.6347,50200.0
2008-12-15 14:30:00,29.29,29.37,29.22,29.27,61000.0,15.6293,15.672,15.592,15.6186,61000.0
2008-12-15 14:40:00,29.28,29.38,29.13,29.28,58000.0,15.624,15.6773,15.5439,15.624,58000.0
2008-12-15 14:50:00,29.26,29.29,29.07,29.09,79400.0,15.6133,15.6293,15.5119,15.5226,79400.0
2008-12-15 15:00:00,29.09,29.27,29.03,29.22,80900.0,15.5226,15.6186,15.4906,15.592,80900.0
2008-12-15 15:10:00,29.22,29.25,29.02,29.05,57700.0,15.592,15.608,15.4852,15.5012,57700.0
2008-12-15 15:20:00,29.03,29.12,28.99,29.1,72700.0,15.4906,15.5386,15.4692,15.5279,72700.0
2008-12-15 15:30:00,29.1,29.47,28.97,29.3,142500.0,15.5279,15.7254,15.4586,15.6347,142500.0
2008-12-15 15:40:00,29.29,29.61,29.29,29.42,158700.0,15.6293,15.8001,15.6293,15.6987,158700.0
2008-12-15 15:50:00,29.41,29.47,29.19,29.27,204100.0,15.6933,15.7254,15.576,15.6186,204100.0
2008-12-16 09:30:00,29.56,29.68,29.02,29.55,95300.0,15.7734,15.8374,15.4852,15.7681,95300.0
2008-12-16 09:40:00,29.55,29.72,29.41,29.61,100100.0,15.7681,15.8588,15.6933,15.8001,100100.0
2008-12-16 09:50:00,29.62,29.87,29.55,29.64,102700.0,15.8054,15.9388,15.7681,15.8161,102700.0
2008-12-16 10:00:00,29.62,29.89,29.61,29.85,59400.0,15.8054,15.9495,15.8001,15.9281,59400.0
2008-12-16 10:10:00,29.84,30.05,29.83,29.88,62300.0,15.9228,16.0349,15.9175,15.9441,62300.0
2008-12-16 10:20:00,29.88,29.97,29.82,29.9,23900.0,15.9441,15.9922,15.9121,15.9548,23900.0
2008-12-16 10:30:00,29.9,29.99,29.8,29.8,74500.0,15.9548,16.0028,15.9015,15.9015,74500.0
2008-12-16 10:40:00,29.8,29.82,29.72,29.77,54200.0,15.9015,15.9121,15.8588,15.8854,54200.0
2008-12-16 10:50:00,29.77,29.8,29.57,29.62,48600.0,15.8854,15.9015,15.7787,15.8054,48600.0
2008-12-16 11:00:00,29.63,29.69,29.57,29.67,47200.0,15.8107,15.8428,15.7787,15.8321,47200.0
2008-12-16 11:10:00,29.67,29.7,29.64,29.66,35200.0,15.8321,15.8481,15.8161,15.8267,35200.0
2008-12-16 11:20:00,29.68,29.69,29.62,29.65,33100.0,15.8374,15.8428,15.8054,15.8214,33100.0
2008-12-16 11:30:00,29.66,29.73,29.45,29.49,106200.0,15.8267,15.8641,15.7147,15.736,106200.0
2008-12-16 11:40:00,29.5,29.56,29.46,29.51,40100.0,15.7414,15.7734,15.72,15.7467,40100.0
2008-12-16 11:50:00,29.51,29.57,29.51,29.54,30600.0,15.7467,15.7787,15.7467,15.7627,30600.0
2008-12-16 12:00:00,29.54,29.54,29.42,29.49,28700.0,15.7627,15.7627,15.6987,15.736,28700.0
2008-12-16 12:10:00,29.48,29.55,29.45,29.51,23100.0,15.7307,15.7681,15.7147,15.7467,23100.0
2008-12-16 12:20:00,29.51,29.53,29.43,29.49,25400.0,15.7467,15.7574,15.704,15.736,25400.0
2008-12-16 12:30:00,29.49,29.6,29.48,29.55,37100.0,15.736,15.7947,15.7307,15.7681,37100.0
2008-12-16 12:40:00,29.55,29.6,29.46,29.47,54100.0,15.7681,15.7947,15.72,15.7254,54100.0
2008-12-16 12:50:00,29.46,29.49,29.38,29.45,36900.0,15.72,15.736,15.6773,15.7147,36900.0
2008-12-16 13:00:00,29.46,29.54,29.46,29.49,46200.0,15.72,15.7627,15.72,15.736,46200.0
2008-12-16 13:10:00,29.49,29.59,29.44,29.57,51200.0,15.736,15.7894,15.7094,15.7787,51200.0
2008-12-16 13:20:00,29.56,29.58,29.47,29.53,30900.0,15.7734,15.7841,15.7254,15.7574,30900.0
2008-12-16 13:30:00,29.52,29.57,29.42,29.54,40100.0,15.752,15.7787,15.6987,15.7627,40100.0
2008-12-16 13:40:00,29.53,29.53,29.44,29.44,28600.0,15.7574,15.7574,15.7094,15.7094,28600.0
2008-12-16 13:50:00,29.44,29.53,29.44,29.46,36200.0,15.7094,15.7574,15.7094,15.72,36200.0
2008-12-16 14:00:00,29.46,29.49,29.38,29.43,41100.0,15.72,15.736,15.6773,15.704,41100.0
2008-12-16 14:10:00,29.41,29.57,29.35,29.4,43400.0,15.6933,15.7787,15.6613,15.688,43400.0
2008-12-16 14:20:00,29.36,29.96,29.34,29.5,149900.0,15.6667,15.9868,15.656,15.7414,149900.0
2008-12-16 14:30:00,29.5,29.89,29.5,29.82,112900.0,15.7414,15.9495,15.7414,15.9121,112900.0
2008-12-16 14:40:00,29.76,29.78,29.36,29.47,112300.0,15.8801,15.8908,15.6667,15.7254,112300.0
2008-12-16 14:50:00,29.48,29.78,29.46,29.68,78300.0,15.7307,15.8908,15.72,15.8374,78300.0
2008-12-16 15:00:00,29.67,29.74,29.36,29.57,139200.0,15.8321,15.8694,15.6667,15.7787,139200.0
2008-12-16 15:10:00,29.56,30.0,29.56,29.98,181800.0,15.7734,16.0082,15.7734,15.9975,181800.0
2008-12-16 15:20:00,29.99,30.22,29.98,30.1,204200.0,16.0028,16.1256,15.9975,16.0615,204200.0
2008-12-16 15:30:00,30.1,30.24,29.83,29.95,140500.0,16.0615,16.1362,15.9175,15.9815,140500.0
2008-12-16 15:40:00,29.95,30.03,29.72,29.74,191100.0,15.9815,16.0242,15.8588,15.8694,191100.0
2008-12-16 15:50:00,29.74,30.06,29.7,30.01,254400.0,15.8694,16.0402,15.8481,16.0135,254400.0
2008-12-17 09:30:00,29.58,29.58,28.94,29.26,143100.0,15.7841,15.7841,15.4426,15.6133,143100.0
2008-12-17 09:40:00,29.25,29.3,29.05,29.1,108600.0,15.608,15.6347,15.5012,15.5279,108600.0
2008-12-17 09:50:00,29.1,29.11,28.64,28.85,156800.0,15.5279,15.5333,15.2825,15.3945,156800.0
2008-12-17 10:00:00,28.85,28.89,28.68,28.85,134900.0,15.3945,15.4159,15.3038,15.3945,134900.0
2008-12-17 10:10:00,28.85,28.87,28.56,28.6,87300.0,15.3945,15.4052,15.2398,15.2611,87300.0
2008-12-17 10:20:00,28.6,28.62,28.5,28.61,102400.0,15.2611,15.2718,15.2078,15.2665,102400.0
2008-12-17 10:30:00,28.59,28.62,28.44,28.53,113200.0,15.2558,15.2718,15.1757,15.2238,113200.0
2008-12-17 10:40:00,28.54,28.61,28.52,28.6,126900.0,15.2291,15.2665,15.2184,15.2611,126900.0
2008-12-17 10:50:00,28.6,28.65,28.57,28.6,207700.0,15.2611,15.2878,15.2451,15.2611,207700.0
2008-12-17 11:00:00,28.6,28.61,28.47,28.53,79000.0,15.2611,15.2665,15.1918,15.2238,79000.0
2008-12-17 11:10:00,28.53,28.55,28.32,28.34,90600.0,15.2238,15.2344,15.1117,15.1224,90600.0
2008-12-17 11:20:00,28.35,28.54,28.34,28.5,85600.0,15.1277,15.2291,15.1224,15.2078,85600.0
2008-12-17 11:30:00,28.49,28.52,28.3,28.42,82700.0,15.2024,15.2184,15.101,15.1651,82700.0
2008-12-17 11:40:00,28.44,28.59,28.4,28.54,70600.0,15.1757,15.2558,15.1544,15.2291,70600.0
2008-12-17 11:50:00,28.55,28.62,28.5,28.55,102400.0,15.2344,15.2718,15.2078,15.2344,102400.0
2008-12-17 12:00:00,28.57,28.67,28.5,28.65,130600.0,15.2451,15.2985,15.2078,15.2878,130600.0
2008-12-17 12:10:00,28.65,28.67,28.54,28.59,73900.0,15.2878,15.2985,15.2291,15.2558,73900.0
2008-12-17 12:20:00,28.58,28.62,28.5,28.54,67200.0,15.2505,15.2718,15.2078,15.2291,67200.0
2008-12-17 12:30:00,28.54,28.58,28.44,28.47,60200.0,15.2291,15.2505,15.1757,15.1918,60200.0
2008-12-17 12:40:00,28.47,28.48,28.35,28.41,74300.0,15.1918,15.1971,15.1277,15.1597,74300.0
2008-12-17 12:50:00,28.39,28.54,28.28,28.3,73700.0,15.1491,15.2291,15.0904,15.101,73700.0
2008-12-17 13:00:00,28.3,28.48,28.28,28.47,65300.0,15.101,15.1971,15.0904,15.1918,65300.0
2008-12-17 13:10:00,28.49,28.6,28.47,28.57,85900.0,15.2024,15.2611,15.1918,15.2451,85900.0
2008-12-17 13:20:00,28.57,28.62,28.42,28.42,49200.0,15.2451,15.2718,15.1651,15.1651,49200.0
2008-12-17 13:30:00,28.41,28.58,28.41,28.58,37300.0,15.1597,15.2505,15.1597,15.2505,37300.0
2008-12-17 13:40:00,28.56,28.59,28.51,28.54,60800.0,15.2398,15.2558,15.2131,15.2291,60800.0
2008-12-17 13:50:00,28.54,28.54,28.44,28.49,52800.0,15.2291,15.2291,15.1757,15.2024,52800.0
2008-12-17 14:00:00,28.49,28.61,28.48,28.58,43100.0,15.2024,15.2665,15.1971,15.2505,43100.0
2008-12-17 14:10:00,28.58,28.61,28.5,28.53,91500.0,15.2505,15.2665,15.2078,15.2238,91500.0
2008-12-17 14:20:00,28.53,28.57,28.43,28.44,73900.0,15.2238,15.2451,15.1704,15.1757,73900.0
2008-12-17 14:30:00,28.44,28.47,28.33,28.42,66100.0,15.1757,15.1918,15.1171,15.1651,66100.0
2008-12-17 14:40:00,28.42,28.5,28.38,28.43,87700.0,15.1651,15.2078,15.1437,15.1704,87700.0
2008-12-17 14:50:00,28.43,28.46,28.23,28.4,100800.0,15.1704,15.1864,15.0637,15.1544,100800.0
2008-12-17 15:00:00,28.4,28.53,28.35,28.35,114800.0,15.1544,15.2238,15.1277,15.1277,114800.0
2008-12-17 15:10:00,28.35,28.39,28.2,28.25,145500.0,15.1277,15.1491,15.0477,15.0744,145500.0
2008-12-17 15:20:00,28.27,28.29,28.2,28.26,170800.0,15.085,15.0957,15.0477,15.0797,170800.0
2008-12-17 15:30:00,28.25,28.27,28.16,28.18,164400.0,15.0744,15.085,15.0263,15.037,164400.0
2008-12-17 15:40:00,28.19,28.32,28.16,28.25,243800.0,15.0423,15.1117,15.0263,15.0744,243800.0
2008-12-17 15:50:00,28.25,28.25,28.03,28.1,262500.0,15.0744,15.0744,14.957,14.9943,262500.0
2008-12-18 09:30:00,28.16,28.4,28.12,28.34,112700.0,15.0263,15.1544,15.005,15.1224,112700.0
2008-12-18 09:40:00,28.38,28.58,28.37,28.55,130000.0,15.1437,15.2505,15.1384,15.2344,130000.0
2008-12-18 09:50:00,28.56,28.56,28.38,28.46,85700.0,15.2398,15.2398,15.1437,15.1864,85700.0
2008-12-18 10:00:00,28.48,28.69,28.47,28.67,248400.0,15.1971,15.3092,15.1918,15.2985,248400.0
2008-12-18 10:10:00,28.69,28.73,28.58,28.59,107600.0,15.3092,15.3305,15.2505,15.2558,107600.0
2008-12-18 10:20:00,28.58,28.7,28.52,28.54,142300.0,15.2505,15.3145,15.2184,15.2291,142300.0
2008-12-18 10:30:00,28.54,28.69,28.53,28.59,168700.0,15.2291,15.3092,15.2238,15.2558,168700.0
2008-12-18 10:40:00,28.59,28.73,28.59,28.66,86500.0,15.2558,15.3305,15.2558,15.2931,86500.0
2008-12-18 10:50:00,28.67,28.67,28.59,28.67,115100.0,15.2985,15.2985,15.2558,15.2985,115100.0
2008-12-18 11:00:00,28.67,28.7,28.65,28.67,64300.0,15.2985,15.3145,15.2878,15.2985,64300.0
2008-12-18 11:10:00,28.67,28.72,28.66,28.7,66800.0,15.2985,15.3252,15.2931,15.3145,66800.0
2008-12-18 11:20:00,28.71,28.74,28.66,28.69,96700.0,15.3198,15.3358,15.2931,15.3092,96700.0
2008-12-18 11:30:00,28.71,28.71,28.61,28.65,64300.0,15.3198,15.3198,15.2665,15.2878,64300.0
2008-12-18 11:40:00,28.65,28.69,28.62,28.65,74300.0,15.2878,15.3092,15.2718,15.2878,74300.0
2008-12-18 11:50:00,28.65,28.79,28.63,28.73,97100.0,15.2878,15.3625,15.2771,15.3305,97100.0
2008-12-18 12:00:00,28.73,28.75,28.66,28.67,67600.0,15.3305,15.3412,15.2931,15.2985,67600.0
2008-12-18 12:10:00,28.68,28.74,28.68,28.73,54100.0,15.3038,15.3358,15.3038,15.3305,54100.0
2008-12-18 12:20:00,28.73,28.74,28.68,28.7,61700.0,15.3305,15.3358,15.3038,15.3145,61700.0
2008-12-18 12:30:00,28.7,28.83,28.7,28.76,131800.0,15.3145,15.3839,15.3145,15.3465,131800.0
2008-12-18 12:40:00,28.76,28.85,28.75,28.84,74900.0,15.3465,15.3945,15.3412,15.3892,74900.0
2008-12-18 12:50:00,28.83,28.84,28.72,28.73,90100.0,15.3839,15.3892,15.3252,15.3305,90100.0
2008-12-18 13:00:00,28.74,28.82,28.74,28.8,42800.0,15.3358,15.3785,15.3358,15.3678,42800.0
2008-12-18 13:10:00,28.8,28.81,28.75,28.78,45500.0,15.3678,15.3732,15.3412,15.3572,45500.0
2008-12-18 13:20:00,28.77,28.85,28.77,28.83,73700.0,15.3518,15.3945,15.3518,15.3839,73700.0
2008-12-18 13:30:00,28.82,28.85,28.78,28.83,62700.0,15.3785,15.3945,15.3572,15.3839,62700.0
2008-12-18 13:40:00,28.83,28.84,28.62,28.67,61900.0,15.3839,15.3892,15.2718,15.2985,61900.0
2008-12-18 13:50:00,28.67,28.84,28.63,28.78,71200.0,15.2985,15.3892,15.2771,15.3572,71200.0
2008-12-18 14:00:00,28.77,28.88,28.76,28.86,47800.0,15.3518,15.4105,15.3465,15.3999,47800.0
2008-12-18 14:10:00,28.86,28.94,28.82,28.84,89000.0,15.3999,15.4426,15.3785,15.3892,89000.0
2008-12-18 14:20:00,28.86,28.88,28.6,28.76,118100.0,15.3999,15.4105,15.2611,15.3465,118100.0
2008-12-18 14:30:00,28.76,28.77,28.53,28.54,83300.0,15.3465,15.3518,15.2238,15.2291,83300.0
2008-12-18 14:40:00,28.54,28.61,28.44,28.57,157800.0,15.2291,15.2665,15.1757,15.2451,157800.0
2008-12-18 14:50:00,28.57,28.69,28.52,28.58,200600.0,15.2451,15.3092,15.2184,15.2505,200600.0
2008-12-18 15:00:00,28.57,28.62,28.48,28.54,116100.0,15.2451,15.2718,15.1971,15.2291,116100.0
2008-12-18 15:10:00,28.53,28.56,28.3,28.49,138800.0,15.2238,15.2398,15.101,15.2024,138800.0
2008-12-18 15:20:00,28.5,28.51,28.09,28.11,173000.0,15.2078,15.2131,14.989,14.9997,173000.0
2008-12-18 15:30:00,28.11,28.3,28.09,28.2,171100.0,14.9997,15.101,14.989,15.0477,171100.0
2008-12-18 15:40:00,28.2,28.35,28.17,28.23,244300.0,15.0477,15.1277,15.0317,15.0637,244300.0
2008-12-18 15:50:00,28.23,28.43,28.11,28.26,262600.0,15.0637,15.1704,14.9997,15.0797,262600.0
2008-12-19 09:30:00,28.43,28.89,28.39,28.89,1098200.0,15.1704,15.4159,15.1491,15.4159,1098200.0
2008-12-19 09:40:00,28.88,28.95,28.63,28.8,110000.0,15.4105,15.4479,15.2771,15.3678,110000.0
2008-12-19 09:50:00,28.79,28.9,28.74,28.85,50500.0,15.3625,15.4212,15.3358,15.3945,50500.0
2008-12-19 10:00:00,28.86,28.92,28.81,28.89,54500.0,15.3999,15.4319,15.3732,15.4159,54500.0
2008-12-19 10:10:00,28.87,29.15,28.86,29.12,74800.0,15.4052,15.5546,15.3999,15.5386,74800.0
2008-12-19 10:20:00,29.14,29.31,29.13,29.23,100100.0,15.5493,15.64,15.5439,15.5973,100100.0
2008-12-19 10:30:00,29.25,29.28,29.17,29.23,61000.0,15.608,15.624,15.5653,15.5973,61000.0
2008-12-19 10:40:00,29.24,29.31,29.2,29.24,44600.0,15.6026,15.64,15.5813,15.6026,44600.0
2008-12-19 10:50:00,29.23,29.33,29.16,29.21,76800.0,15.5973,15.6507,15.5599,15.5866,76800.0
2008-12-19 11:00:00,29.19,29.29,29.17,29.26,59300.0,15.576,15.6293,15.5653,15.6133,59300.0
2008-12-19 11:10:00,29.26,29.32,29.23,29.28,83700.0,15.6133,15.6453,15.5973,15.624,83700.0
2008-12-19 11:20:00,29.28,29.39,29.27,29.37,66600.0,15.624,15.6827,15.6186,15.672,66600.0
2008-12-19 11:30:00,29.37,29.45,29.35,29.38,63700.0,15.672,15.7147,15.6613,15.6773,63700.0
2008-12-19 11:40:00,29.38,29.43,29.24,29.25,65500.0,15.6773,15.704,15.6026,15.608,65500.0
2008-12-19 11:50:00,29.25,29.29,29.18,29.21,66900.0,15.608,15.6293,15.5706,15.5866,66900.0
2008-12-19 12:00:00,29.22,29.26,28.91,28.91,73000.0,15.592,15.6133,15.4265,15.4265,73000.0
2008-12-19 12:10:00,28.91,28.98,28.88,28.95,47800.0,15.4265,15.4639,15.4105,15.4479,47800.0
2008-12-19 12:20:00,28.94,29.16,28.94,29.14,65400.0,15.4426,15.5599,15.4426,15.5493,65400.0
2008-12-19 12:30:00,29.14,29.16,29.11,29.12,27100.0,15.5493,15.5599,15.5333,15.5386,27100.0
2008-12-19 12:40:00,29.13,29.14,29.06,29.11,27600.0,15.5439,15.5493,15.5066,15.5333,27600.0
2008-12-19 12:50:00,29.11,29.14,29.08,29.12,30900.0,15.5333,15.5493,15.5173,15.5386,30900.0
2008-12-19 13:00:00,29.12,29.13,29.08,29.09,33900.0,15.5386,15.5439,15.5173,15.5226,33900.0
2008-12-19 13:10:00,29.09,29.25,29.09,29.17,71200.0,15.5226,15.608,15.5226,15.5653,71200.0
2008-12-19 13:20:00,29.17,29.23,29.15,29.22,65600.0,15.5653,15.5973,15.5546,15.592,65600.0
2008-12-19 13:30:00,29.2,29.3,29.17,29.19,63100.0,15.5813,15.6347,15.5653,15.576,63100.0
2008-12-19 13:40:00,29.22,29.24,29.15,29.16,58000.0,15.592,15.6026,15.5546,15.5599,58000.0
2008-12-19 13:50:00,29.16,29.2,29.15,29.16,69000.0,15.5599,15.5813,15.5546,15.5599,69000.0
2008-12-19 14:00:00,29.17,29.24,29.14,29.15,70400.0,15.5653,15.6026,15.5493,15.5546,70400.0
2008-12-19 14:10:00,29.15,29.25,29.14,29.2,80600.0,15.5546,15.608,15.5493,15.5813,80600.0
2008-12-19 14:20:00,29.18,29.2,29.0,29.11,114900.0,15.5706,15.5813,15.4746,15.5333,114900.0
2008-12-19 14:30:00,29.12,29.19,29.05,29.07,64000.0,15.5386,15.576,15.5012,15.5119,64000.0
2008-12-19 14:40:00,29.08,29.36,29.07,29.36,100900.0,15.5173,15.6667,15.5119,15.6667,100900.0
2008-12-19 14:50:00,29.35,29.41,29.17,29.19,131100.0,15.6613,15.6933,15.5653,15.576,131100.0
2008-12-19 15:00:00,29.2,29.2,29.07,29.12,104500.0,15.5813,15.5813,15.5119,15.5386,104500.0
2008-12-19 15:10:00,29.13,29.14,28.92,28.95,75000.0,15.5439,15.5493,15.4319,15.4479,75000.0
2008-12-19 15:20:00,28.95,29.05,28.89,28.97,111100.0,15.4479,15.5012,15.4159,15.4586,111100.0
2008-12-19 15:30:00,28.96,28.98,28.7,28.74,165000.0,15.4532,15.4639,15.3145,15.3358,165000.0
2008-12-19 15:40:00,28.74,28.75,28.62,28.64,131800.0,15.3358,15.3412,15.2718,15.2825,131800.0
2008-12-19 15:50:00,28.65,28.79,28.55,28.71,191400.0,15.2878,15.3625,15.2344,15.3198,191400.0
2008-12-22 09:30:00,28.71,29.13,28.44,28.44,69500.0,15.3198,15.5439,15.1757,15.1757,69500.0
2008-12-22 09:40:00,28.42,28.54,28.33,28.51,54200.0,15.1651,15.2291,15.1171,15.2131,54200.0
2008-12-22 09:50:00,28.53,28.59,28.5,28.56,55100.0,15.2238,15.2558,15.2078,15.2398,55100.0
2008-12-22 10:00:00,28.56,28.57,28.43,28.56,53700.0,15.2398,15.2451,15.1704,15.2398,53700.0
2008-12-22 10:10:00,28.56,28.67,28.52,28.67,56700.0,15.2398,15.2985,15.2184,15.2985,56700.0
2008-12-22 10:20:00,28.67,28.78,28.67,28.78,51400.0,15.2985,15.3572,15.2985,15.3572,51400.0
2008-12-22 10:30:00,28.78,28.99,28.76,28.96,74900.0,15.3572,15.4692,15.3465,15.4532,74900.0
2008-12-22 10:40:00,28.97,28.98,28.81,28.98,56600.0,15.4586,15.4639,15.3732,15.4639,56600.0
2008-12-22 10:50:00,28.97,29.03,28.91,28.91,62600.0,15.4586,15.4906,15.4265,15.4265,62600.0
2008-12-22 11:00:00,28.92,28.95,28.78,28.8,58000.0,15.4319,15.4479,15.3572,15.3678,58000.0
2008-12-22 11:10:00,28.81,28.81,28.67,28.73,60200.0,15.3732,15.3732,15.2985,15.3305,60200.0
2008-12-22 11:20:00,28.73,28.74,28.6,28.62,49500.0,15.3305,15.3358,15.2611,15.2718,49500.0
2008-12-22 11:30:00,28.62,28.62,28.45,28.51,70100.0,15.2718,15.2718,15.1811,15.2131,70100.0
2008-12-22 11:40:00,28.51,28.62,28.43,28.59,41400.0,15.2131,15.2718,15.1704,15.2558,41400.0
2008-12-22 11:50:00,28.59,28.63,28.56,28.62,37700.0,15.2558,15.2771,15.2398,15.2718,37700.0
2008-12-22 12:00:00,28.62,28.62,28.49,28.5,42300.0,15.2718,15.2718,15.2024,15.2078,42300.0
2008-12-22 12:10:00,28.5,28.61,28.45,28.59,36000.0,15.2078,15.2665,15.1811,15.2558,36000.0
2008-12-22 12:20:00,28.6,28.61,28.46,28.51,38100.0,15.2611,15.2665,15.1864,15.2131,38100.0
2008-12-22 12:30:00,28.51,28.56,28.47,28.5,33500.0,15.2131,15.2398,15.1918,15.2078,33500.0
2008-12-22 12:40:00,28.5,28.64,28.5,28.62,46600.0,15.2078,15.2825,15.2078,15.2718,46600.0
2008-12-22 12:50:00,28.61,28.63,28.52,28.54,40800.0,15.2665,15.2771,15.2184,15.2291,40800.0
2008-12-22 13:00:00,28.54,28.6,28.47,28.48,44300.0,15.2291,15.2611,15.1918,15.1971,44300.0
2008-12-22 13:10:00,28.48,28.61,28.48,28.56,44200.0,15.1971,15.2665,15.1971,15.2398,44200.0
2008-12-22 13:20:00,28.56,28.59,28.45,28.49,46800.0,15.2398,15.2558,15.1811,15.2024,46800.0
2008-12-22 13:30:00,28.49,28.5,28.34,28.35,108100.0,15.2024,15.2078,15.1224,15.1277,108100.0
2008-12-22 13:40:00,28.34,28.37,28.2,28.22,126500.0,15.1224,15.1384,15.0477,15.0584,126500.0
2008-12-22 13:50:00,28.23,28.28,28.14,28.21,140700.0,15.0637,15.0904,15.0157,15.053,140700.0
2008-12-22 14:00:00,28.2,28.29,28.19,28.25,63500.0,15.0477,15.0957,15.0423,15.0744,63500.0
2008-12-22 14:10:00,28.25,28.26,28.08,28.11,67700.0,15.0744,15.0797,14.9837,14.9997,67700.0
2008-12-22 14:20:00,28.12,28.12,27.89,27.98,83300.0,15.005,15.005,14.8823,14.9303,83300.0
2008-12-22 14:30:00,27.98,27.99,27.89,27.94,58100.0,14.9303,14.9356,14.8823,14.9089,58100.0
2008-12-22 14:40:00,27.94,28.12,27.93,28.11,63100.0,14.9089,15.005,14.9036,14.9997,63100.0
2008-12-22 14:50:00,28.11,28.11,27.93,27.94,74500.0,14.9997,14.9997,14.9036,14.9089,74500.0
2008-12-22 15:00:00,27.93,27.99,27.82,27.9,84300.0,14.9036,14.9356,14.8449,14.8876,84300.0
2008-12-22 15:10:00,27.9,27.96,27.83,27.83,79600.0,14.8876,14.9196,14.8503,14.8503,79600.0
2008-12-22 15:20:00,27.82,27.88,27.63,27.71,99600.0,14.8449,14.8769,14.7435,14.7862,99600.0
2008-12-22 15:30:00,27.72,27.9,27.69,27.89,126000.0,14.7916,14.8876,14.7755,14.8823,126000.0
2008-12-22 15:40:00,27.87,27.92,27.75,27.89,181200.0,14.8716,14.8983,14.8076,14.8823,181200.0
2008-12-22 15:50:00,27.88,28.19,27.84,28.13,203900.0,14.8769,15.0423,14.8556,15.0103,203900.0
2008-12-23 09:30:00,28.32,28.37,27.93,28.35,49800.0,15.1117,15.1384,14.9036,15.1277,49800.0
2008-12-23 09:40:00,28.33,28.33,28.11,28.14,40900.0,15.1171,15.1171,14.9997,15.0157,40900.0
2008-12-23 09:50:00,28.17,28.22,28.06,28.09,63000.0,15.0317,15.0584,14.973,14.989,63000.0
2008-12-23 10:00:00,28.06,28.14,28.02,28.09,86800.0,14.973,15.0157,14.9516,14.989,86800.0
2008-12-23 10:10:00,28.09,28.28,28.03,28.05,64000.0,14.989,15.0904,14.957,14.9676,64000.0
2008-12-23 10:20:00,28.05,28.26,27.96,28.26,49700.0,14.9676,15.0797,14.9196,15.0797,49700.0
2008-12-23 10:30:00,28.27,28.39,28.27,28.33,50000.0,15.085,15.1491,15.085,15.1171,50000.0
2008-12-23 10:40:00,28.32,28.37,28.25,28.35,40700.0,15.1117,15.1384,15.0744,15.1277,40700.0
2008-12-23 10:50:00,28.35,28.35,28.16,28.17,30900.0,15.1277,15.1277,15.0263,15.0317,30900.0
2008-12-23 11:00:00,28.16,28.35,28.16,28.32,42700.0,15.0263,15.1277,15.0263,15.1117,42700.0
2008-12-23 11:10:00,28.31,28.33,28.16,28.16,62600.0,15.1064,15.1171,15.0263,15.0263,62600.0
2008-12-23 11:20:00,28.17,28.25,28.1,28.11,32400.0,15.0317,15.0744,14.9943,14.9997,32400.0
2008-12-23 11:30:00,28.12,28.24,28.09,28.19,38100.0,15.005,15.069,14.989,15.0423,38100.0
2008-12-23 11:40:00,28.19,28.28,28.15,28.24,23200.0,15.0423,15.0904,15.021,15.069,23200.0
2008-12-23 11:50:00,28.24,28.24,28.01,28.04,17500.0,15.069,15.069,14.9463,14.9623,17500.0
2008-12-23 12:00:00,28.03,28.05,27.94,28.01,32000.0,14.957,14.9676,14.9089,14.9463,32000.0
2008-12-23 12:10:00,28.02,28.09,27.99,28.06,29600.0,14.9516,14.989,14.9356,14.973,29600.0
2008-12-23 12:20:00,28.06,28.08,27.99,28.03,29300.0,14.973,14.9837,14.9356,14.957,29300.0
2008-12-23 12:30:00,28.03,28.05,27.98,27.99,61400.0,14.957,14.9676,14.9303,14.9356,61400.0
2008-12-23 12:40:00,28.0,28.03,27.98,27.99,58000.0,14.941,14.957,14.9303,14.9356,58000.0
2008-12-23 12:50:00,28.0,28.03,27.99,28.0,24600.0,14.941,14.957,14.9356,14.941,24600.0
2008-12-23 13:00:00,28.0,28.02,27.99,28.0,30000.0,14.941,14.9516,14.9356,14.941,30000.0
2008-12-23 13:10:00,28.02,28.02,27.97,27.97,22500.0,14.9516,14.9516,14.925,14.925,22500.0
2008-12-23 13:20:00,27.97,28.01,27.9,27.95,30500.0,14.925,14.9463,14.8876,14.9143,30500.0
2008-12-23 13:30:00,27.93,27.93,27.86,27.86,26800.0,14.9036,14.9036,14.8663,14.8663,26800.0
2008-12-23 13:40:00,27.87,27.91,27.85,27.89,33200.0,14.8716,14.8929,14.8609,14.8823,33200.0
2008-12-23 13:50:00,27.9,27.98,27.85,27.95,45000.0,14.8876,14.9303,14.8609,14.9143,45000.0
2008-12-23 14:00:00,27.95,27.96,27.92,27.95,32000.0,14.9143,14.9196,14.8983,14.9143,32000.0
2008-12-23 14:10:00,27.95,28.07,27.95,28.06,50900.0,14.9143,14.9783,14.9143,14.973,50900.0
2008-12-23 14:20:00,28.05,28.06,27.91,27.92,48100.0,14.9676,14.973,14.8929,14.8983,48100.0
2008-12-23 14:30:00,27.92,27.94,27.79,27.86,58100.0,14.8983,14.9089,14.8289,14.8663,58100.0
2008-12-23 14:40:00,27.86,27.88,27.75,27.8,45100.0,14.8663,14.8769,14.8076,14.8342,45100.0
2008-12-23 14:50:00,27.8,27.82,27.69,27.73,49400.0,14.8342,14.8449,14.7755,14.7969,49400.0
2008-12-23 15:00:00,27.73,27.77,27.6,27.67,65200.0,14.7969,14.8182,14.7275,14.7649,65200.0
2008-12-23 15:10:00,27.67,27.89,27.66,27.77,83400.0,14.7649,14.8823,14.7595,14.8182,83400.0
2008-12-23 15:20:00,27.77,27.88,27.68,27.82,82600.0,14.8182,14.8769,14.7702,14.8449,82600.0
2008-12-23 15:30:00,27.83,27.89,27.71,27.72,52900.0,14.8503,14.8823,14.7862,14.7916,52900.0
2008-12-23 15:40:00,27.72,27.79,27.68,27.73,70300.0,14.7916,14.8289,14.7702,14.7969,70300.0
2008-12-23 15:50:00,27.72,27.79,27.61,27.74,93600.0,14.7916,14.8289,14.7329,14.8022,93600.0
2008-12-24 09:30:00,27.77,27.98,27.65,27.92,26700.0,14.8182,14.9303,14.7542,14.8983,26700.0
2008-12-24 09:40:00,27.93,28.0,27.9,27.98,19900.0,14.9036,14.941,14.8876,14.9303,19900.0
2008-12-24 09:50:00,27.99,27.99,27.86,27.9,20300.0,14.9356,14.9356,14.8663,14.8876,20300.0
2008-12-24 10:00:00,27.87,27.96,27.85,27.95,19400.0,14.8716,14.9196,14.8609,14.9143,19400.0
2008-12-24 10:10:00,27.96,27.97,27.78,27.78,20000.0,14.9196,14.925,14.8236,14.8236,20000.0
2008-12-24 10:20:00,27.78,27.88,27.78,27.87,27900.0,14.8236,14.8769,14.8236,14.8716,27900.0
2008-12-24 10:30:00,27.86,27.88,27.82,27.86,25300.0,14.8663,14.8769,14.8449,14.8663,25300.0
2008-12-24 10:40:00,27.86,27.95,27.84,27.95,15400.0,14.8663,14.9143,14.8556,14.9143,15400.0
2008-12-24 10:50:00,27.94,27.95,27.89,27.93,10900.0,14.9089,14.9143,14.8823,14.9036,10900.0
2008-12-24 11:00:00,27.92,28.03,27.92,28.03,13500.0,14.8983,14.957,14.8983,14.957,13500.0
2008-12-24 11:10:00,28.02,28.05,28.0,28.0,12500.0,14.9516,14.9676,14.941,14.941,12500.0
2008-12-24 11:20:00,28.0,28.03,27.97,27.98,8600.0,14.941,14.957,14.925,14.9303,8600.0
2008-12-24 11:30:00,27.97,28.0,27.95,28.0,8500.0,14.925,14.941,14.9143,14.941,8500.0
2008-12-24 11:40:00,27.99,28.01,27.98,28.0,10500.0,14.9356,14.9463,14.9303,14.941,10500.0
2008-12-24 11:50:00,27.99,28.01,27.95,27.96,16700.0,14.9356,14.9463,14.9143,14.9196,16700.0
2008-12-24 12:00:00,27.97,28.0,27.95,27.95,11900.0,14.925,14.941,14.9143,14.9143,11900.0
2008-12-24 12:10:00,27.94,27.97,27.92,27.97,12400.0,14.9089,14.925,14.8983,14.925,12400.0
2008-12-24 12:20:00,27.96,27.98,27.9,27.91,11800.0,14.9196,14.9303,14.8876,14.8929,11800.0
2008-12-24 12:30:00,27.91,27.91,27.86,27.89,8800.0,14.8929,14.8929,14.8663,14.8823,8800.0
2008-12-24 12:40:00,27.89,27.95,27.89,27.95,13900.0,14.8823,14.9143,14.8823,14.9143,13900.0
2008-12-24 12:50:00,27.94,27.97,27.85,27.86,32200.0,14.9089,14.925,14.8609,14.8663,32200.0
2008-12-26 09:30:00,28.06,28.28,27.97,28.23,18100.0,14.973,15.0904,14.925,15.0637,18100.0
2008-12-26 09:40:00,28.16,28.3,28.15,28.3,18200.0,15.0263,15.101,15.021,15.101,18200.0
2008-12-26 09:50:00,28.3,28.48,28.3,28.45,28300.0,15.101,15.1971,15.101,15.1811,28300.0
2008-12-26 10:00:00,28.46,28.49,28.42,28.49,12500.0,15.1864,15.2024,15.1651,15.2024,12500.0
2008-12-26 10:10:00,28.48,28.49,28.46,28.48,29100.0,15.1971,15.2024,15.1864,15.1971,29100.0
2008-12-26 10:20:00,28.46,28.48,28.29,28.29,15200.0,15.1864,15.1971,15.0957,15.0957,15200.0
2008-12-26 10:30:00,28.31,28.32,28.26,28.3,27600.0,15.1064,15.1117,15.0797,15.101,27600.0
2008-12-26 10:40:00,28.31,28.31,28.28,28.31,19300.0,15.1064,15.1064,15.0904,15.1064,19300.0
2008-12-26 10:50:00,28.3,28.37,28.28,28.37,24900.0,15.101,15.1384,15.0904,15.1384,24900.0
2008-12-26 11:00:00,28.38,28.42,28.35,28.4,18100.0,15.1437,15.1651,15.1277,15.1544,18100.0
2008-12-26 11:10:00,28.4,28.4,28.34,28.34,6900.0,15.1544,15.1544,15.1224,15.1224,6900.0
2008-12-26 11:20:00,28.34,28.38,28.34,28.35,7000.0,15.1224,15.1437,15.1224,15.1277,7000.0
2008-12-26 11:30:00,28.35,28.35,28.33,28.33,5200.0,15.1277,15.1277,15.1171,15.1171,5200.0
2008-12-26 11:40:00,28.33,28.35,28.33,28.35,5000.0,15.1171,15.1277,15.1171,15.1277,5000.0
2008-12-26 11:50:00,28.34,28.42,28.33,28.41,7600.0,15.1224,15.1651,15.1171,15.1597,7600.0
2008-12-26 12:00:00,28.41,28.46,28.41,28.44,14000.0,15.1597,15.1864,15.1597,15.1757,14000.0
2008-12-26 12:10:00,28.43,28.44,28.42,28.44,11700.0,15.1704,15.1757,15.1651,15.1757,11700.0
2008-12-26 12:20:00,28.43,28.44,28.41,28.42,8800.0,15.1704,15.1757,15.1597,15.1651,8800.0
2008-12-26 12:30:00,28.43,28.43,28.41,28.41,5800.0,15.1704,15.1704,15.1597,15.1597,5800.0
2008-12-26 12:40:00,28.41,28.42,28.36,28.38,14900.0,15.1597,15.1651,15.1331,15.1437,14900.0
2008-12-26 12:50:00,28.36,28.39,28.35,28.38,15600.0,15.1331,15.1491,15.1277,15.1437,15600.0
2008-12-26 13:00:00,28.37,28.38,28.36,28.37,2700.0,15.1384,15.1437,15.1331,15.1384,2700.0
2008-12-26 13:10:00,28.36,28.37,28.34,28.35,3600.0,15.1331,15.1384,15.1224,15.1277,3600.0
2008-12-26 13:20:00,28.34,28.34,28.26,28.26,12800.0,15.1224,15.1224,15.0797,15.0797,12800.0
2008-12-26 13:30:00,28.27,28.3,28.27,28.29,10100.0,15.085,15.101,15.085,15.0957,10100.0
2008-12-26 13:40:00,28.29,28.29,28.25,28.25,14300.0,15.0957,15.0957,15.0744,15.0744,14300.0
2008-12-26 13:50:00,28.25,28.27,28.23,28.26,12500.0,15.0744,15.085,15.0637,15.0797,12500.0
2008-12-26 14:00:00,28.25,28.28,28.24,28.26,9300.0,15.0744,15.0904,15.069,15.0797,9300.0
2008-12-26 14:10:00,28.27,28.27,28.25,28.26,10600.0,15.085,15.085,15.0744,15.0797,10600.0
2008-12-26 14:20:00,28.27,28.27,28.18,28.19,15400.0,15.085,15.085,15.037,15.0423,15400.0
2008-12-26 14:30:00,28.18,28.22,28.18,28.21,17100.0,15.037,15.0584,15.037,15.053,17100.0
2008-12-26 14:40:00,28.21,28.21,28.19,28.2,13700.0,15.053,15.053,15.0423,15.0477,13700.0
2008-12-26 14:50:00,28.2,28.21,28.17,28.21,21500.0,15.0477,15.053,15.0317,15.053,21500.0
2008-12-26 15:00:00,28.21,28.24,28.2,28.23,22100.0,15.053,15.069,15.0477,15.0637,22100.0
2008-12-26 15:10:00,28.23,28.32,28.23,28.29,28500.0,15.0637,15.1117,15.0637,15.0957,28500.0
2008-12-26 15:20:00,28.28,28.33,28.28,28.3,18600.0,15.0904,15.1171,15.0904,15.101,18600.0
2008-12-26 15:30:00,28.29,28.3,28.25,28.25,38800.0,15.0957,15.101,15.0744,15.0744,38800.0
2008-12-26 15:40:00,28.26,28.32,28.25,28.32,28100.0,15.0797,15.1117,15.0744,15.1117,28100.0
2008-12-26 15:50:00,28.32,28.35,28.29,28.34,77500.0,15.1117,15.1277,15.0957,15.1224,77500.0
2008-12-29 09:30:00,28.33,28.34,27.93,28.3,26500.0,15.1171,15.1224,14.9036,15.101,26500.0
2008-12-29 09:40:00,28.27,28.29,28.01,28.01,25200.0,15.085,15.0957,14.9463,14.9463,25200.0
2008-12-29 09:50:00,28.01,28.05,27.99,28.05,14600.0,14.9463,14.9676,14.9356,14.9676,14600.0
2008-12-29 10:00:00,28.04,28.26,28.04,28.21,42100.0,14.9623,15.0797,14.9623,15.053,42100.0
2008-12-29 10:10:00,28.22,28.35,28.21,28.34,29800.0,15.0584,15.1277,15.053,15.1224,29800.0
2008-12-29 10:20:00,28.33,28.43,28.33,28.37,34200.0,15.1171,15.1704,15.1171,15.1384,34200.0
2008-12-29 10:30:00,28.37,28.37,28.31,28.33,21300.0,15.1384,15.1384,15.1064,15.1171,21300.0
2008-12-29 10:40:00,28.33,28.34,28.27,28.29,20000.0,15.1171,15.1224,15.085,15.0957,20000.0
2008-12-29 10:50:00,28.29,28.31,28.24,28.26,27800.0,15.0957,15.1064,15.069,15.0797,27800.0
2008-12-29 11:00:00,28.26,28.29,28.15,28.2,22600.0,15.0797,15.0957,15.021,15.0477,22600.0
2008-12-29 11:10:00,28.2,28.2,28.14,28.16,13600.0,15.0477,15.0477,15.0157,15.0263,13600.0
2008-12-29 11:20:00,28.16,28.18,28.14,28.16,17900.0,15.0263,15.037,15.0157,15.0263,17900.0
2008-12-29 11:30:00,28.16,28.21,28.16,28.19,21500.0,15.0263,15.053,15.0263,15.0423,21500.0
2008-12-29 11:40:00,28.2,28.2,28.18,28.2,10000.0,15.0477,15.0477,15.037,15.0477,10000.0
2008-12-29 11:50:00,28.19,28.23,28.17,28.22,22400.0,15.0423,15.0637,15.0317,15.0584,22400.0
2008-12-29 12:00:00,28.22,28.24,28.18,28.19,21200.0,15.0584,15.069,15.037,15.0423,21200.0
2008-12-29 12:10:00,28.19,28.22,28.18,28.19,8700.0,15.0423,15.0584,15.037,15.0423,8700.0
2008-12-29 12:20:00,28.19,28.19,28.12,28.13,8800.0,15.0423,15.0423,15.005,15.0103,8800.0
2008-12-29 12:30:00,28.13,28.14,28.08,28.11,17600.0,15.0103,15.0157,14.9837,14.9997,17600.0
2008-12-29 12:40:00,28.11,28.16,28.11,28.12,25900.0,14.9997,15.0263,14.9997,15.005,25900.0
2008-12-29 12:50:00,28.12,28.17,28.08,28.08,25300.0,15.005,15.0317,14.9837,14.9837,25300.0
2008-12-29 13:00:00,28.08,28.11,28.03,28.03,18300.0,14.9837,14.9997,14.957,14.957,18300.0
2008-12-29 13:10:00,28.03,28.06,28.0,28.05,35200.0,14.957,14.973,14.941,14.9676,35200.0
2008-12-29 13:20:00,28.06,28.06,28.02,28.02,14400.0,14.973,14.973,14.9516,14.9516,14400.0
2008-12-29 13:30:00,28.03,28.05,28.0,28.05,20100.0,14.957,14.9676,14.941,14.9676,20100.0
2008-12-29 13:40:00,28.04,28.05,27.97,28.04,17700.0,14.9623,14.9676,14.925,14.9623,17700.0
2008-12-29 13:50:00,28.04,28.04,27.93,27.97,38500.0,14.9623,14.9623,14.9036,14.925,38500.0
2008-12-29 14:00:00,27.97,27.97,27.84,27.86,48800.0,14.925,14.925,14.8556,14.8663,48800.0
2008-12-29 14:10:00,27.84,27.87,27.8,27.81,39500.0,14.8556,14.8716,14.8342,14.8396,39500.0
2008-12-29 14:20:00,27.82,27.88,27.78,27.85,29000.0,14.8449,14.8769,14.8236,14.8609,29000.0
2008-12-29 14:30:00,27.86,27.94,27.84,27.85,49800.0,14.8663,14.9089,14.8556,14.8609,49800.0
2008-12-29 14:40:00,27.85,27.99,27.85,27.92,39600.0,14.8609,14.9356,14.8609,14.8983,39600.0
2008-12-29 14:50:00,27.92,28.0,27.89,27.94,26500.0,14.8983,14.941,14.8823,14.9089,26500.0
2008-12-29 15:00:00,27.94,28.13,27.94,28.1,42700.0,14.9089,15.0103,14.9089,14.9943,42700.0
2008-12-29 15:10:00,28.11,28.17,27.97,28.0,51800.0,14.9997,15.0317,14.925,14.941,51800.0
2008-12-29 15:20:00,27.99,28.06,27.97,27.99,45100.0,14.9356,14.973,14.925,14.9356,45100.0
2008-12-29 15:30:00,27.99,28.12,27.9,28.01,61300.0,14.9356,15.005,14.8876,14.9463,61300.0
2008-12-29 15:40:00,28.02,28.21,28.02,28.18,97800.0,14.9516,15.053,14.9516,15.037,97800.0
2008-12-29 15:50:00,28.17,28.24,28.07,28.24,99100.0,15.0317,15.069,14.9783,15.069,99100.0
2008-12-30 09:30:00,28.42,28.52,28.32,28.35,51600.0,15.1651,15.2184,15.1117,15.1277,51600.0
2008-12-30 09:40:00,28.37,28.5,28.35,28.46,35200.0,15.1384,15.2078,15.1277,15.1864,35200.0
2008-12-30 09:50:00,28.45,28.45,28.37,28.38,38800.0,15.1811,15.1811,15.1384,15.1437,38800.0
2008-12-30 10:00:00,28.37,28.4,28.21,28.3,72400.0,15.1384,15.1544,15.053,15.101,72400.0
2008-12-30 10:10:00,28.29,28.3,28.12,28.14,65300.0,15.0957,15.101,15.005,15.0157,65300.0
2008-12-30 10:20:00,28.14,28.14,28.05,28.1,52700.0,15.0157,15.0157,14.9676,14.9943,52700.0
2008-12-30 10:30:00,28.11,28.13,27.99,28.02,69500.0,14.9997,15.0103,14.9356,14.9516,69500.0
2008-12-30 10:40:00,28.03,28.04,27.92,27.94,67500.0,14.957,14.9623,14.8983,14.9089,67500.0
2008-12-30 10:50:00,27.95,27.95,27.71,27.75,78100.0,14.9143,14.9143,14.7862,14.8076,78100.0
2008-12-30 11:00:00,27.76,27.77,27.72,27.73,64900.0,14.8129,14.8182,14.7916,14.7969,64900.0
2008-12-30 11:10:00,27.74,27.76,27.61,27.65,61500.0,14.8022,14.8129,14.7329,14.7542,61500.0
2008-12-30 11:20:00,27.65,27.69,27.59,27.67,75100.0,14.7542,14.7755,14.7222,14.7649,75100.0
2008-12-30 11:30:00,27.68,27.83,27.68,27.82,60900.0,14.7702,14.8503,14.7702,14.8449,60900.0
2008-12-30 11:40:00,27.82,27.93,27.81,27.86,65500.0,14.8449,14.9036,14.8396,14.8663,65500.0
2008-12-30 11:50:00,27.85,27.87,27.77,27.83,63600.0,14.8609,14.8716,14.8182,14.8503,63600.0
2008-12-30 12:00:00,27.83,27.91,27.79,27.81,62500.0,14.8503,14.8929,14.8289,14.8396,62500.0
2008-12-30 12:10:00,27.81,27.88,27.81,27.87,65300.0,14.8396,14.8769,14.8396,14.8716,65300.0
2008-12-30 12:20:00,27.87,27.91,27.86,27.89,43400.0,14.8716,14.8929,14.8663,14.8823,43400.0
2008-12-30 12:30:00,27.89,27.9,27.8,27.81,50800.0,14.8823,14.8876,14.8342,14.8396,50800.0
2008-12-30 12:40:00,27.81,27.93,27.75,27.88,86400.0,14.8396,14.9036,14.8076,14.8769,86400.0
2008-12-30 12:50:00,27.87,27.88,27.8,27.85,67900.0,14.8716,14.8769,14.8342,14.8609,67900.0
2008-12-30 13:00:00,27.85,27.87,27.76,27.76,43800.0,14.8609,14.8716,14.8129,14.8129,43800.0
2008-12-30 13:10:00,27.78,27.79,27.6,27.64,58700.0,14.8236,14.8289,14.7275,14.7489,58700.0
2008-12-30 13:20:00,27.63,27.72,27.6,27.71,53400.0,14.7435,14.7916,14.7275,14.7862,53400.0
2008-12-30 13:30:00,27.7,27.71,27.53,27.53,57500.0,14.7809,14.7862,14.6902,14.6902,57500.0
2008-12-30 13:40:00,27.53,27.63,27.53,27.63,69700.0,14.6902,14.7435,14.6902,14.7435,69700.0
2008-12-30 13:50:00,27.64,27.71,27.58,27.59,53400.0,14.7489,14.7862,14.7168,14.7222,53400.0
2008-12-30 14:00:00,27.59,27.6,27.51,27.56,76400.0,14.7222,14.7275,14.6795,14.7062,76400.0
2008-12-30 14:10:00,27.56,27.57,27.54,27.55,64600.0,14.7062,14.7115,14.6955,14.7008,64600.0
2008-12-30 14:20:00,27.56,27.61,27.52,27.57,67400.0,14.7062,14.7329,14.6848,14.7115,67400.0
2008-12-30 14:30:00,27.57,27.6,27.5,27.51,63800.0,14.7115,14.7275,14.6742,14.6795,63800.0
2008-12-30 14:40:00,27.51,27.51,27.4,27.51,104400.0,14.6795,14.6795,14.6208,14.6795,104400.0
2008-12-30 14:50:00,27.51,27.56,27.5,27.53,67600.0,14.6795,14.7062,14.6742,14.6902,67600.0
2008-12-30 15:00:00,27.54,27.71,27.54,27.64,89300.0,14.6955,14.7862,14.6955,14.7489,89300.0
2008-12-30 15:10:00,27.65,27.75,27.64,27.75,36400.0,14.7542,14.8076,14.7489,14.8076,36400.0
2008-12-30 15:20:00,27.74,27.88,27.73,27.86,81500.0,14.8022,14.8769,14.7969,14.8663,81500.0
2008-12-30 15:30:00,27.86,28.02,27.85,28.02,144900.0,14.8663,14.9516,14.8609,14.9516,144900.0
2008-12-30 15:40:00,28.02,28.15,28.02,28.07,189800.0,14.9516,15.021,14.9516,14.9783,189800.0
2008-12-30 15:50:00,28.07,28.22,27.98,28.14,249200.0,14.9783,15.0584,14.9303,15.0157,249200.0
2008-12-31 09:30:00,27.74,28.53,27.74,28.27,118800.0,14.8022,15.2238,14.8022,15.085,118800.0
2008-12-31 09:40:00,28.22,28.42,28.22,28.37,90200.0,15.0584,15.1651,15.0584,15.1384,90200.0
2008-12-31 09:50:00,28.38,28.53,28.31,28.53,160800.0,15.1437,15.2238,15.1064,15.2238,160800.0
2008-12-31 10:00:00,28.52,28.72,28.52,28.62,117400.0,15.2184,15.3252,15.2184,15.2718,117400.0
2008-12-31 10:10:00,28.62,28.63,28.55,28.61,106400.0,15.2718,15.2771,15.2344,15.2665,106400.0
2008-12-31 10:20:00,28.61,28.63,28.5,28.53,76200.0,15.2665,15.2771,15.2078,15.2238,76200.0
2008-12-31 10:30:00,28.53,28.53,28.37,28.4,85700.0,15.2238,15.2238,15.1384,15.1544,85700.0
2008-12-31 10:40:00,28.41,28.5,28.38,28.5,83400.0,15.1597,15.2078,15.1437,15.2078,83400.0
2008-12-31 10:50:00,28.51,28.59,28.49,28.52,92000.0,15.2131,15.2558,15.2024,15.2184,92000.0
2008-12-31 11:00:00,28.53,28.55,28.43,28.48,67200.0,15.2238,15.2344,15.1704,15.1971,67200.0
2008-12-31 11:10:00,28.47,28.49,28.38,28.42,72300.0,15.1918,15.2024,15.1437,15.1651,72300.0
2008-12-31 11:20:00,28.42,28.57,28.42,28.57,62000.0,15.1651,15.2451,15.1651,15.2451,62000.0
2008-12-31 11:30:00,28.57,28.64,28.57,28.62,54600.0,15.2451,15.2825,15.2451,15.2718,54600.0
2008-12-31 11:40:00,28.62,28.65,28.57,28.61,80100.0,15.2718,15.2878,15.2451,15.2665,80100.0
2008-12-31 11:50:00,28.61,28.65,28.58,28.6,54300.0,15.2665,15.2878,15.2505,15.2611,54300.0
2008-12-31 12:00:00,28.6,28.69,28.6,28.67,49200.0,15.2611,15.3092,15.2611,15.2985,49200.0
2008-12-31 12:10:00,28.67,28.71,28.64,28.7,51700.0,15.2985,15.3198,15.2825,15.3145,51700.0
2008-12-31 12:20:00,28.71,28.74,28.68,28.73,49400.0,15.3198,15.3358,15.3038,15.3305,49400.0
2008-12-31 12:30:00,28.72,28.77,28.71,28.75,61100.0,15.3252,15.3518,15.3198,15.3412,61100.0
2008-12-31 12:40:00,28.76,28.79,28.74,28.78,46300.0,15.3465,15.3625,15.3358,15.3572,46300.0
2008-12-31 12:50:00,28.8,28.84,28.74,28.8,45900.0,15.3678,15.3892,15.3358,15.3678,45900.0
2008-12-31 13:00:00,28.8,28.82,28.71,28.77,68500.0,15.3678,15.3785,15.3198,15.3518,68500.0
2008-12-31 13:10:00,28.76,28.76,28.63,28.69,50100.0,15.3465,15.3465,15.2771,15.3092,50100.0
2008-12-31 13:20:00,28.69,28.69,28.57,28.57,62300.0,15.3092,15.3092,15.2451,15.2451,62300.0
2008-12-31 13:30:00,28.57,28.66,28.57,28.65,39300.0,15.2451,15.2931,15.2451,15.2878,39300.0
2008-12-31 13:40:00,28.65,28.75,28.64,28.75,101100.0,15.2878,15.3412,15.2825,15.3412,101100.0
2008-12-31 13:50:00,28.75,28.86,28.66,28.82,77100.0,15.3412,15.3999,15.2931,15.3785,77100.0
2008-12-31 14:00:00,28.83,29.07,28.83,29.04,85400.0,15.3839,15.5119,15.3839,15.4959,85400.0
2008-12-31 14:10:00,29.03,29.05,28.96,29.05,108700.0,15.4906,15.5012,15.4532,15.5012,108700.0
2008-12-31 14:20:00,29.07,29.07,29.0,29.03,69100.0,15.5119,15.5119,15.4746,15.4906,69100.0
2008-12-31 14:30:00,29.03,29.07,28.86,28.94,110100.0,15.4906,15.5119,15.3999,15.4426,110100.0
2008-12-31 14:40:00,28.94,28.98,28.88,28.96,80500.0,15.4426,15.4639,15.4105,15.4532,80500.0
2008-12-31 14:50:00,28.97,29.02,28.95,29.0,87300.0,15.4586,15.4852,15.4479,15.4746,87300.0
2008-12-31 15:00:00,29.01,29.18,29.01,29.1,112500.0,15.4799,15.5706,15.4799,15.5279,112500.0
2008-12-31 15:10:00,29.1,29.14,28.96,29.06,109900.0,15.5279,15.5493,15.4532,15.5066,109900.0
2008-12-31 15:20:00,29.07,29.18,29.02,29.1,123400.0,15.5119,15.5706,15.4852,15.5279,123400.0
2008-12-31 15:30:00,29.1,29.22,29.03,29.19,148100.0,15.5279,15.592,15.4906,15.576,148100.0
2008-12-31 15:40:00,29.18,29.18,28.96,29.03,253300.0,15.5706,15.5706,15.4532,15.4906,253300.0
2008-12-31 15:50:00,29.02,29.23,28.99,29.16,419200.0,15.4852,15.5973,15.4692,15.5599,419200.0
2009-01-02 09:30:00,29.24,29.24,28.87,29.13,93200.0,15.6026,15.6026,15.4052,15.5439,93200.0
2009-01-02 09:40:00,29.13,29.29,29.13,29.24,73700.0,15.5439,15.6293,15.5439,15.6026,73700.0
2009-01-02 09:50:00,29.23,29.26,29.06,29.1,73000.0,15.5973,15.6133,15.5066,15.5279,73000.0
2009-01-02 10:00:00,29.1,29.28,29.05,29.21,121900.0,15.5279,15.624,15.5012,15.5866,121900.0
2009-01-02 10:10:00,29.18,29.26,29.16,29.2,71000.0,15.5706,15.6133,15.5599,15.5813,71000.0
2009-01-02 10:20:00,29.22,29.29,29.15,29.15,137000.0,15.592,15.6293,15.5546,15.5546,137000.0
2009-01-02 10:30:00,29.16,29.18,29.09,29.14,125900.0,15.5599,15.5706,15.5226,15.5493,125900.0
2009-01-02 10:40:00,29.15,29.18,29.06,29.08,41500.0,15.5546,15.5706,15.5066,15.5173,41500.0
2009-01-02 10:50:00,29.08,29.09,29.01,29.04,133200.0,15.5173,15.5226,15.4799,15.4959,133200.0
2009-01-02 11:00:00,29.04,29.24,29.01,29.23,141100.0,15.4959,15.6026,15.4799,15.5973,141100.0
2009-01-02 11:10:00,29.23,29.29,29.13,29.13,97900.0,15.5973,15.6293,15.5439,15.5439,97900.0
2009-01-02 11:20:00,29.14,29.29,29.11,29.24,139100.0,15.5493,15.6293,15.5333,15.6026,139100.0
2009-01-02 11:30:00,29.25,29.25,29.14,29.16,69200.0,15.608,15.608,15.5493,15.5599,69200.0
2009-01-02 11:40:00,29.17,29.22,29.15,29.2,33200.0,15.5653,15.592,15.5546,15.5813,33200.0
2009-01-02 11:50:00,29.2,29.24,29.15,29.15,71100.0,15.5813,15.6026,15.5546,15.5546,71100.0
2009-01-02 12:00:00,29.17,29.2,29.12,29.2,30300.0,15.5653,15.5813,15.5386,15.5813,30300.0
2009-01-02 12:10:00,29.2,29.22,29.17,29.2,25600.0,15.5813,15.592,15.5653,15.5813,25600.0
2009-01-02 12:20:00,29.2,29.24,29.16,29.21,24000.0,15.5813,15.6026,15.5599,15.5866,24000.0
2009-01-02 12:30:00,29.21,29.27,29.18,29.25,57300.0,15.5866,15.6186,15.5706,15.608,57300.0
2009-01-02 12:40:00,29.25,29.29,29.19,29.24,67000.0,15.608,15.6293,15.576,15.6026,67000.0
2009-01-02 12:50:00,29.24,29.36,29.24,29.31,51500.0,15.6026,15.6667,15.6026,15.64,51500.0
2009-01-02 13:00:00,29.3,29.37,29.27,29.37,45900.0,15.6347,15.672,15.6186,15.672,45900.0
2009-01-02 13:10:00,29.39,29.46,29.38,29.44,25500.0,15.6827,15.72,15.6773,15.7094,25500.0
2009-01-02 13:20:00,29.43,29.54,29.43,29.53,45400.0,15.704,15.7627,15.704,15.7574,45400.0
2009-01-02 13:30:00,29.52,29.64,29.49,29.64,50900.0,15.752,15.8161,15.736,15.8161,50900.0
2009-01-02 13:40:00,29.63,29.7,29.63,29.69,59500.0,15.8107,15.8481,15.8107,15.8428,59500.0
2009-01-02 13:50:00,29.69,29.76,29.68,29.73,51600.0,15.8428,15.8801,15.8374,15.8641,51600.0
2009-01-02 14:00:00,29.74,29.76,29.69,29.76,70400.0,15.8694,15.8801,15.8428,15.8801,70400.0
2009-01-02 14:10:00,29.76,29.82,29.73,29.79,44500.0,15.8801,15.9121,15.8641,15.8961,44500.0
2009-01-02 14:20:00,29.78,29.89,29.78,29.89,72700.0,15.8908,15.9495,15.8908,15.9495,72700.0
2009-01-02 14:30:00,29.89,29.93,29.85,29.9,50900.0,15.9495,15.9708,15.9281,15.9548,50900.0
2009-01-02 14:40:00,29.9,29.94,29.85,29.85,35500.0,15.9548,15.9762,15.9281,15.9281,35500.0
2009-01-02 14:50:00,29.85,29.94,29.84,29.91,36600.0,15.9281,15.9762,15.9228,15.9602,36600.0
2009-01-02 15:00:00,29.92,30.05,29.92,29.95,80800.0,15.9655,16.0349,15.9655,15.9815,80800.0
2009-01-02 15:10:00,29.95,30.01,29.91,29.95,46800.0,15.9815,16.0135,15.9602,15.9815,46800.0
2009-01-02 15:20:00,29.97,30.0,29.91,29.98,63100.0,15.9922,16.0082,15.9602,15.9975,63100.0
2009-01-02 15:30:00,29.97,30.0,29.9,29.99,105300.0,15.9922,16.0082,15.9548,16.0028,105300.0
2009-01-02 15:40:00,29.99,30.2,29.98,30.18,222200.0,16.0028,16.1149,15.9975,16.1042,222200.0
2009-01-02 15:50:00,30.19,30.21,29.98,30.0,214000.0,16.1096,16.1202,15.9975,16.0082,214000.0
2009-01-05 09:30:00,30.2,30.99,30.1,30.52,178300.0,16.1149,16.5364,16.0615,16.2856,178300.0
2009-01-05 09:40:00,30.55,30.83,30.52,30.73,217300.0,16.3017,16.4511,16.2856,16.3977,217300.0
2009-01-05 09:50:00,30.72,30.81,30.47,30.67,130800.0,16.3924,16.4404,16.259,16.3657,130800.0
2009-01-05 10:00:00,30.68,30.75,30.56,30.7,95400.0,16.371,16.4084,16.307,16.3817,95400.0
2009-01-05 10:10:00,30.7,30.74,30.59,30.68,72000.0,16.3817,16.403,16.323,16.371,72000.0
2009-01-05 10:20:00,30.67,30.8,30.62,30.78,116200.0,16.3657,16.4351,16.339,16.4244,116200.0
2009-01-05 10:30:00,30.78,30.83,30.59,30.63,57900.0,16.4244,16.4511,16.323,16.3443,57900.0
2009-01-05 10:40:00,30.63,30.78,30.63,30.74,80300.0,16.3443,16.4244,16.3443,16.403,80300.0
2009-01-05 10:50:00,30.74,30.86,30.74,30.85,60400.0,16.403,16.4671,16.403,16.4617,60400.0
2009-01-05 11:00:00,30.85,30.9,30.81,30.85,51800.0,16.4617,16.4884,16.4404,16.4617,51800.0
2009-01-05 11:10:00,30.86,30.87,30.71,30.72,39700.0,16.4671,16.4724,16.387,16.3924,39700.0
2009-01-05 11:20:00,30.71,30.72,30.47,30.6,95400.0,16.387,16.3924,16.259,16.3283,95400.0
2009-01-05 11:30:00,30.6,30.63,30.5,30.53,74100.0,16.3283,16.3443,16.275,16.291,74100.0
2009-01-05 11:40:00,30.53,30.61,30.48,30.55,67700.0,16.291,16.3337,16.2643,16.3017,67700.0
2009-01-05 11:50:00,30.54,30.59,30.51,30.53,57200.0,16.2963,16.323,16.2803,16.291,57200.0
2009-01-05 12:00:00,30.54,30.55,30.42,30.47,75900.0,16.2963,16.3017,16.2323,16.259,75900.0
2009-01-05 12:10:00,30.47,30.62,30.41,30.59,62600.0,16.259,16.339,16.227,16.323,62600.0
2009-01-05 12:20:00,30.59,30.59,30.49,30.56,57700.0,16.323,16.323,16.2696,16.307,57700.0
2009-01-05 12:30:00,30.55,30.55,30.34,30.34,62700.0,16.3017,16.3017,16.1896,16.1896,62700.0
2009-01-05 12:40:00,30.34,30.4,30.25,30.34,62000.0,16.1896,16.2216,16.1416,16.1896,62000.0
2009-01-05 12:50:00,30.34,30.41,30.27,30.41,47600.0,16.1896,16.227,16.1522,16.227,47600.0
2009-01-05 13:00:00,30.42,30.49,30.38,30.4,40100.0,16.2323,16.2696,16.2109,16.2216,40100.0
2009-01-05 13:10:00,30.4,30.43,30.32,30.35,40600.0,16.2216,16.2376,16.1789,16.1949,40600.0
2009-01-05 13:20:00,30.34,30.48,30.34,30.36,41000.0,16.1896,16.2643,16.1896,16.2003,41000.0
2009-01-05 13:30:00,30.36,30.36,30.24,30.28,52900.0,16.2003,16.2003,16.1362,16.1576,52900.0
2009-01-05 13:40:00,30.28,30.34,30.18,30.2,61300.0,16.1576,16.1896,16.1042,16.1149,61300.0
2009-01-05 13:50:00,30.24,30.47,30.22,30.45,58800.0,16.1362,16.259,16.1256,16.2483,58800.0
2009-01-05 14:00:00,30.45,30.47,30.35,30.36,41300.0,16.2483,16.259,16.1949,16.2003,41300.0
2009-01-05 14:10:00,30.37,30.44,30.28,30.29,45800.0,16.2056,16.243,16.1576,16.1629,45800.0
2009-01-05 14:20:00,30.3,30.31,30.14,30.17,72700.0,16.1683,16.1736,16.0829,16.0989,72700.0
2009-01-05 14:30:00,30.17,30.32,30.15,30.27,55800.0,16.0989,16.1789,16.0882,16.1522,55800.0
2009-01-05 14:40:00,30.27,30.39,30.22,30.3,57500.0,16.1522,16.2163,16.1256,16.1683,57500.0
2009-01-05 14:50:00,30.31,30.32,30.23,30.25,53300.0,16.1736,16.1789,16.1309,16.1416,53300.0
2009-01-05 15:00:00,30.25,30.33,30.24,30.27,65500.0,16.1416,16.1843,16.1362,16.1522,65500.0
2009-01-05 15:10:00,30.28,30.35,30.11,30.27,92600.0,16.1576,16.1949,16.0669,16.1522,92600.0
2009-01-05 15:20:00,30.26,30.32,30.19,30.26,128200.0,16.1469,16.1789,16.1096,16.1469,128200.0
2009-01-05 15:30:00,30.25,30.42,30.23,30.37,136000.0,16.1416,16.2323,16.1309,16.2056,136000.0
2009-01-05 15:40:00,30.4,30.68,30.39,30.59,235700.0,16.2216,16.371,16.2163,16.323,235700.0
2009-01-05 15:50:00,30.59,30.81,30.59,30.69,311600.0,16.323,16.4404,16.323,16.3764,311600.0
2009-01-06 09:30:00,30.81,30.92,30.39,30.87,73600.0,16.4404,16.4991,16.2163,16.4724,73600.0
2009-01-06 09:40:00,30.87,31.22,30.83,31.22,78700.0,16.4724,16.6592,16.4511,16.6592,78700.0
2009-01-06 09:50:00,31.21,31.35,31.18,31.19,58800.0,16.6538,16.7285,16.6378,16.6432,58800.0
2009-01-06 10:00:00,31.19,31.37,31.05,31.05,74100.0,16.6432,16.7392,16.5685,16.5685,74100.0
2009-01-06 10:10:00,31.05,31.08,30.76,30.78,54500.0,16.5685,16.5845,16.4137,16.4244,54500.0
2009-01-06 10:20:00,30.78,30.89,30.63,30.64,48000.0,16.4244,16.4831,16.3443,16.3497,48000.0
2009-01-06 10:30:00,30.64,30.86,30.64,30.86,71900.0,16.3497,16.4671,16.3497,16.4671,71900.0
2009-01-06 10:40:00,30.86,31.0,30.85,30.97,60800.0,16.4671,16.5418,16.4617,16.5258,60800.0
2009-01-06 10:50:00,30.95,31.05,30.81,30.85,64900.0,16.5151,16.5685,16.4404,16.4617,64900.0
2009-01-06 11:00:00,30.86,30.87,30.68,30.7,34700.0,16.4671,16.4724,16.371,16.3817,34700.0
2009-01-06 11:10:00,30.69,30.76,30.69,30.74,29200.0,16.3764,16.4137,16.3764,16.403,29200.0
2009-01-06 11:20:00,30.73,30.74,30.67,30.71,24600.0,16.3977,16.403,16.3657,16.387,24600.0
2009-01-06 11:30:00,30.7,30.76,30.64,30.7,47900.0,16.3817,16.4137,16.3497,16.3817,47900.0
2009-01-06 11:40:00,30.7,30.77,30.7,30.76,23500.0,16.3817,16.4191,16.3817,16.4137,23500.0
2009-01-06 11:50:00,30.76,30.79,30.71,30.75,38100.0,16.4137,16.4297,16.387,16.4084,38100.0
2009-01-06 12:00:00,30.75,30.77,30.7,30.76,38300.0,16.4084,16.4191,16.3817,16.4137,38300.0
2009-01-06 12:10:00,30.77,30.81,30.74,30.79,68600.0,16.4191,16.4404,16.403,16.4297,68600.0
2009-01-06 12:20:00,30.78,30.8,30.67,30.67,52300.0,16.4244,16.4351,16.3657,16.3657,52300.0
2009-01-06 12:30:00,30.67,30.8,30.64,30.8,66800.0,16.3657,16.4351,16.3497,16.4351,66800.0
2009-01-06 12:40:00,30.79,30.81,30.71,30.72,106800.0,16.4297,16.4404,16.387,16.3924,106800.0
2009-01-06 12:50:00,30.72,30.73,30.64,30.65,42000.0,16.3924,16.3977,16.3497,16.355,42000.0
2009-01-06 13:00:00,30.64,30.65,30.55,30.62,58900.0,16.3497,16.355,16.3017,16.339,58900.0
2009-01-06 13:10:00,30.61,30.67,30.5,30.5,65300.0,16.3337,16.3657,16.275,16.275,65300.0
2009-01-06 13:20:00,30.51,30.63,30.44,30.63,67700.0,16.2803,16.3443,16.243,16.3443,67700.0
2009-01-06 13:30:00,30.62,30.77,30.6,30.74,72200.0,16.339,16.4191,16.3283,16.403,72200.0
2009-01-06 13:40:00,30.73,30.91,30.71,30.9,47000.0,16.3977,16.4938,16.387,16.4884,47000.0
2009-01-06 13:50:00,30.9,30.97,30.89,30.91,34800.0,16.4884,16.5258,16.4831,16.4938,34800.0
2009-01-06 14:00:00,30.9,30.93,30.79,30.88,46800.0,16.4884,16.5044,16.4297,16.4777,46800.0
2009-01-06 14:10:00,30.9,31.2,30.9,31.16,51400.0,16.4884,16.6485,16.4884,16.6272,51400.0
2009-01-06 14:20:00,31.17,31.2,31.09,31.18,95600.0,16.6325,16.6485,16.5898,16.6378,95600.0
2009-01-06 14:30:00,31.17,31.3,31.16,31.18,97600.0,16.6325,16.7019,16.6272,16.6378,97600.0
2009-01-06 14:40:00,31.17,31.29,31.16,31.28,47300.0,16.6325,16.6965,16.6272,16.6912,47300.0
2009-01-06 14:50:00,31.28,31.3,31.19,31.27,58000.0,16.6912,16.7019,16.6432,16.6859,58000.0
2009-01-06 15:00:00,31.28,31.32,31.17,31.25,87300.0,16.6912,16.7125,16.6325,16.6752,87300.0
2009-01-06 15:10:00,31.24,31.24,31.01,31.06,93600.0,16.6698,16.6698,16.5471,16.5738,93600.0
2009-01-06 15:20:00,31.06,31.1,30.92,31.0,109700.0,16.5738,16.5951,16.4991,16.5418,109700.0
2009-01-06 15:30:00,31.0,31.08,30.79,30.86,144600.0,16.5418,16.5845,16.4297,16.4671,144600.0
2009-01-06 15:40:00,30.86,31.03,30.86,30.95,119400.0,16.4671,16.5578,16.4671,16.5151,119400.0
2009-01-06 15:50:00,30.95,31.03,30.87,31.02,174200.0,16.5151,16.5578,16.4724,16.5525,174200.0
2009-01-07 09:30:00,30.77,31.59,30.62,31.31,209700.0,16.4191,16.8566,16.339,16.7072,209700.0
2009-01-07 09:40:00,31.25,31.27,30.72,30.87,171700.0,16.6752,16.6859,16.3924,16.4724,171700.0
2009-01-07 09:50:00,30.87,30.95,30.78,30.91,77500.0,16.4724,16.5151,16.4244,16.4938,77500.0
2009-01-07 10:00:00,30.95,31.1,30.9,31.09,77300.0,16.5151,16.5951,16.4884,16.5898,77300.0
2009-01-07 10:10:00,31.09,31.22,31.09,31.22,102300.0,16.5898,16.6592,16.5898,16.6592,102300.0
2009-01-07 10:20:00,31.21,31.28,31.17,31.25,60800.0,16.6538,16.6912,16.6325,16.6752,60800.0
2009-01-07 10:30:00,31.24,31.24,30.97,31.12,183500.0,16.6698,16.6698,16.5258,16.6058,183500.0
2009-01-07 10:40:00,31.15,31.21,31.08,31.14,93200.0,16.6218,16.6538,16.5845,16.6165,93200.0
2009-01-07 10:50:00,31.14,31.26,31.11,31.22,75900.0,16.6165,16.6805,16.6005,16.6592,75900.0
2009-01-07 11:00:00,31.22,31.25,31.1,31.23,56600.0,16.6592,16.6752,16.5951,16.6645,56600.0
2009-01-07 11:10:00,31.23,31.27,31.16,31.23,122400.0,16.6645,16.6859,16.6272,16.6645,122400.0
2009-01-07 11:20:00,31.23,31.35,31.21,31.34,105700.0,16.6645,16.7285,16.6538,16.7232,105700.0
2009-01-07 11:30:00,31.35,31.39,31.32,31.37,164900.0,16.7285,16.7499,16.7125,16.7392,164900.0
2009-01-07 11:40:00,31.38,31.57,31.37,31.56,91700.0,16.7446,16.8459,16.7392,16.8406,91700.0
2009-01-07 11:50:00,31.56,31.59,31.43,31.59,49500.0,16.8406,16.8566,16.7712,16.8566,49500.0
2009-01-07 12:00:00,31.59,31.59,31.48,31.51,42500.0,16.8566,16.8566,16.7979,16.8139,42500.0
2009-01-07 12:10:00,31.5,31.67,31.48,31.65,74200.0,16.8086,16.8993,16.7979,16.8886,74200.0
2009-01-07 12:20:00,31.65,31.76,31.65,31.73,86800.0,16.8886,16.9473,16.8886,16.9313,86800.0
2009-01-07 12:30:00,31.72,31.72,31.57,31.58,46700.0,16.926,16.926,16.8459,16.8513,46700.0
2009-01-07 12:40:00,31.57,31.58,31.47,31.48,64600.0,16.8459,16.8513,16.7926,16.7979,64600.0
2009-01-07 12:50:00,31.5,31.5,31.36,31.4,37700.0,16.8086,16.8086,16.7339,16.7552,37700.0
2009-01-07 13:00:00,31.38,31.4,31.33,31.33,17200.0,16.7446,16.7552,16.7179,16.7179,17200.0
2009-01-07 13:10:00,31.33,31.38,31.32,31.37,26200.0,16.7179,16.7446,16.7125,16.7392,26200.0
2009-01-07 13:20:00,31.37,31.38,31.31,31.33,26700.0,16.7392,16.7446,16.7072,16.7179,26700.0
2009-01-07 13:30:00,31.33,31.39,31.33,31.37,20500.0,16.7179,16.7499,16.7179,16.7392,20500.0
2009-01-07 13:40:00,31.37,31.38,31.25,31.29,53900.0,16.7392,16.7446,16.6752,16.6965,53900.0
2009-01-07 13:50:00,31.28,31.3,31.23,31.23,46800.0,16.6912,16.7019,16.6645,16.6645,46800.0
2009-01-07 14:00:00,31.25,31.26,31.22,31.24,55000.0,16.6752,16.6805,16.6592,16.6698,55000.0
2009-01-07 14:10:00,31.25,31.25,31.17,31.2,48900.0,16.6752,16.6752,16.6325,16.6485,48900.0
2009-01-07 14:20:00,31.2,31.29,31.2,31.28,104100.0,16.6485,16.6965,16.6485,16.6912,104100.0
2009-01-07 14:30:00,31.27,31.29,31.2,31.21,53700.0,16.6859,16.6965,16.6485,16.6538,53700.0
2009-01-07 14:40:00,31.2,31.26,31.18,31.19,44800.0,16.6485,16.6805,16.6378,16.6432,44800.0
2009-01-07 14:50:00,31.18,31.19,31.09,31.15,36800.0,16.6378,16.6432,16.5898,16.6218,36800.0
2009-01-07 15:00:00,31.14,31.17,31.02,31.04,65900.0,16.6165,16.6325,16.5525,16.5631,65900.0
2009-01-07 15:10:00,31.04,31.05,30.97,31.03,60700.0,16.5631,16.5685,16.5258,16.5578,60700.0
2009-01-07 15:20:00,31.04,31.06,30.95,30.99,78800.0,16.5631,16.5738,16.5151,16.5364,78800.0
2009-01-07 15:30:00,31.0,31.05,30.91,30.94,145800.0,16.5418,16.5685,16.4938,16.5098,145800.0
2009-01-07 15:40:00,30.92,30.94,30.79,30.84,169000.0,16.4991,16.5098,16.4297,16.4564,169000.0
2009-01-07 15:50:00,30.84,31.01,30.8,30.97,212700.0,16.4564,16.5471,16.4351,16.5258,212700.0
2009-01-08 09:30:00,30.91,30.96,30.84,30.9,41600.0,16.4938,16.5204,16.4564,16.4884,41600.0
2009-01-08 09:40:00,30.93,30.93,30.76,30.81,51800.0,16.5044,16.5044,16.4137,16.4404,51800.0
2009-01-08 09:50:00,30.84,30.85,30.62,30.7,42700.0,16.4564,16.4617,16.339,16.3817,42700.0
2009-01-08 10:00:00,30.7,30.79,30.63,30.76,33300.0,16.3817,16.4297,16.3443,16.4137,33300.0
2009-01-08 10:10:00,30.76,30.83,30.69,30.69,30400.0,16.4137,16.4511,16.3764,16.3764,30400.0
2009-01-08 10:20:00,30.69,30.81,30.63,30.78,57900.0,16.3764,16.4404,16.3443,16.4244,57900.0
2009-01-08 10:30:00,30.77,30.84,30.73,30.83,33300.0,16.4191,16.4564,16.3977,16.4511,33300.0
2009-01-08 10:40:00,30.82,30.9,30.73,30.78,38400.0,16.4457,16.4884,16.3977,16.4244,38400.0
2009-01-08 10:50:00,30.77,30.83,30.65,30.65,32800.0,16.4191,16.4511,16.355,16.355,32800.0
2009-01-08 11:00:00,30.66,30.74,30.62,30.62,32600.0,16.3604,16.403,16.339,16.339,32600.0
2009-01-08 11:10:00,30.62,30.72,30.57,30.72,34100.0,16.339,16.3924,16.3123,16.3924,34100.0
2009-01-08 11:20:00,30.72,30.76,30.55,30.55,43200.0,16.3924,16.4137,16.3017,16.3017,43200.0
2009-01-08 11:30:00,30.54,30.56,30.47,30.52,30400.0,16.2963,16.307,16.259,16.2856,30400.0
2009-01-08 11:40:00,30.53,30.59,30.53,30.55,26200.0,16.291,16.323,16.291,16.3017,26200.0
2009-01-08 11:50:00,30.57,30.65,30.55,30.62,50300.0,16.3123,16.355,16.3017,16.339,50300.0
2009-01-08 12:00:00,30.62,30.69,30.59,30.66,27500.0,16.339,16.3764,16.323,16.3604,27500.0
2009-01-08 12:10:00,30.66,30.71,30.62,30.67,31600.0,16.3604,16.387,16.339,16.3657,31600.0
2009-01-08 12:20:00,30.67,30.73,30.67,30.71,24300.0,16.3657,16.3977,16.3657,16.387,24300.0
2009-01-08 12:30:00,30.7,30.74,30.68,30.72,21500.0,16.3817,16.403,16.371,16.3924,21500.0
2009-01-08 12:40:00,30.73,30.84,30.72,30.83,69500.0,16.3977,16.4564,16.3924,16.4511,69500.0
2009-01-08 12:50:00,30.83,30.85,30.72,30.73,29000.0,16.4511,16.4617,16.3924,16.3977,29000.0
2009-01-08 13:00:00,30.73,30.75,30.69,30.71,20500.0,16.3977,16.4084,16.3764,16.387,20500.0
2009-01-08 13:10:00,30.7,30.73,30.67,30.68,21400.0,16.3817,16.3977,16.3657,16.371,21400.0
2009-01-08 13:20:00,30.68,30.75,30.65,30.7,29500.0,16.371,16.4084,16.355,16.3817,29500.0
2009-01-08 13:30:00,30.69,30.77,30.68,30.69,35800.0,16.3764,16.4191,16.371,16.3764,35800.0
2009-01-08 13:40:00,30.7,30.81,30.7,30.78,33400.0,16.3817,16.4404,16.3817,16.4244,33400.0
2009-01-08 13:50:00,30.79,30.82,30.74,30.81,37500.0,16.4297,16.4457,16.403,16.4404,37500.0
2009-01-08 14:00:00,30.79,30.84,30.77,30.81,35600.0,16.4297,16.4564,16.4191,16.4404,35600.0
2009-01-08 14:10:00,30.81,30.83,30.75,30.8,33100.0,16.4404,16.4511,16.4084,16.4351,33100.0
2009-01-08 14:20:00,30.8,30.92,30.78,30.84,56800.0,16.4351,16.4991,16.4244,16.4564,56800.0
2009-01-08 14:30:00,30.83,30.85,30.8,30.82,35300.0,16.4511,16.4617,16.4351,16.4457,35300.0
2009-01-08 14:40:00,30.83,30.97,30.78,30.84,43900.0,16.4511,16.5258,16.4244,16.4564,43900.0
2009-01-08 14:50:00,30.85,30.96,30.83,30.88,43000.0,16.4617,16.5204,16.4511,16.4777,43000.0
2009-01-08 15:00:00,30.87,30.95,30.8,30.82,58000.0,16.4724,16.5151,16.4351,16.4457,58000.0
2009-01-08 15:10:00,30.83,30.89,30.79,30.83,49200.0,16.4511,16.4831,16.4297,16.4511,49200.0
2009-01-08 15:20:00,30.82,30.83,30.68,30.73,47600.0,16.4457,16.4511,16.371,16.3977,47600.0
2009-01-08 15:30:00,30.75,30.82,30.7,30.79,68200.0,16.4084,16.4457,16.3817,16.4297,68200.0
2009-01-08 15:40:00,30.8,30.96,30.78,30.91,106500.0,16.4351,16.5204,16.4244,16.4938,106500.0
2009-01-08 15:50:00,30.92,30.97,30.78,30.96,114000.0,16.4991,16.5258,16.4244,16.5204,114000.0
2009-01-09 09:30:00,31.0,31.11,30.73,31.04,41300.0,16.5418,16.6005,16.3977,16.5631,41300.0
2009-01-09 09:40:00,31.05,31.05,30.75,30.92,42700.0,16.5685,16.5685,16.4084,16.4991,42700.0
2009-01-09 09:50:00,30.92,30.95,30.65,30.8,71500.0,16.4991,16.5151,16.355,16.4351,71500.0
2009-01-09 10:00:00,30.79,30.89,30.77,30.85,41400.0,16.4297,16.4831,16.4191,16.4617,41400.0
2009-01-09 10:10:00,30.85,30.86,30.74,30.75,65700.0,16.4617,16.4671,16.403,16.4084,65700.0
2009-01-09 10:20:00,30.75,30.85,30.72,30.76,70700.0,16.4084,16.4617,16.3924,16.4137,70700.0
2009-01-09 10:30:00,30.74,30.84,30.69,30.81,70200.0,16.403,16.4564,16.3764,16.4404,70200.0
2009-01-09 10:40:00,30.82,30.95,30.78,30.94,35300.0,16.4457,16.5151,16.4244,16.5098,35300.0
2009-01-09 10:50:00,30.96,31.07,30.9,31.04,47600.0,16.5204,16.5791,16.4884,16.5631,47600.0
2009-01-09 11:00:00,31.04,31.17,31.0,31.16,86500.0,16.5631,16.6325,16.5418,16.6272,86500.0
2009-01-09 11:10:00,31.15,31.15,30.89,30.9,53200.0,16.6218,16.6218,16.4831,16.4884,53200.0
2009-01-09 11:20:00,30.91,31.02,30.89,30.95,30700.0,16.4938,16.5525,16.4831,16.5151,30700.0
2009-01-09 11:30:00,30.94,30.95,30.87,30.87,25500.0,16.5098,16.5151,16.4724,16.4724,25500.0
2009-01-09 11:40:00,30.88,30.88,30.67,30.67,44700.0,16.4777,16.4777,16.3657,16.3657,44700.0
2009-01-09 11:50:00,30.68,30.68,30.57,30.6,53100.0,16.371,16.371,16.3123,16.3283,53100.0
2009-01-09 12:00:00,30.6,30.75,30.59,30.7,60800.0,16.3283,16.4084,16.323,16.3817,60800.0
2009-01-09 12:10:00,30.71,30.73,30.65,30.73,23000.0,16.387,16.3977,16.355,16.3977,23000.0
2009-01-09 12:20:00,30.73,30.76,30.68,30.69,19300.0,16.3977,16.4137,16.371,16.3764,19300.0
2009-01-09 12:30:00,30.68,30.73,30.66,30.69,21100.0,16.371,16.3977,16.3604,16.3764,21100.0
2009-01-09 12:40:00,30.68,30.69,30.6,30.6,29700.0,16.371,16.3764,16.3283,16.3283,29700.0
2009-01-09 12:50:00,30.61,30.65,30.6,30.61,25200.0,16.3337,16.355,16.3283,16.3337,25200.0
2009-01-09 13:00:00,30.62,30.71,30.56,30.58,67200.0,16.339,16.387,16.307,16.3177,67200.0
2009-01-09 13:10:00,30.59,30.63,30.52,30.62,40400.0,16.323,16.3443,16.2856,16.339,40400.0
2009-01-09 13:20:00,30.62,30.63,30.55,30.63,32900.0,16.339,16.3443,16.3017,16.3443,32900.0
2009-01-09 13:30:00,30.63,30.7,30.63,30.68,70900.0,16.3443,16.3817,16.3443,16.371,70900.0
2009-01-09 13:40:00,30.68,30.78,30.68,30.76,54900.0,16.371,16.4244,16.371,16.4137,54900.0
2009-01-09 13:50:00,30.76,30.78,30.74,30.75,67000.0,16.4137,16.4244,16.403,16.4084,67000.0
2009-01-09 14:00:00,30.75,30.93,30.75,30.91,68300.0,16.4084,16.5044,16.4084,16.4938,68300.0
2009-01-09 14:10:00,30.9,30.93,30.81,30.92,55900.0,16.4884,16.5044,16.4404,16.4991,55900.0
2009-01-09 14:20:00,30.92,30.97,30.79,30.8,36400.0,16.4991,16.5258,16.4297,16.4351,36400.0
2009-01-09 14:30:00,30.8,30.97,30.79,30.92,49300.0,16.4351,16.5258,16.4297,16.4991,49300.0
2009-01-09 14:40:00,30.92,30.94,30.81,30.82,67000.0,16.4991,16.5098,16.4404,16.4457,67000.0
2009-01-09 14:50:00,30.82,30.88,30.8,30.82,44500.0,16.4457,16.4777,16.4351,16.4457,44500.0
2009-01-09 15:00:00,30.82,30.94,30.77,30.78,105400.0,16.4457,16.5098,16.4191,16.4244,105400.0
2009-01-09 15:10:00,30.77,30.82,30.7,30.77,64300.0,16.4191,16.4457,16.3817,16.4191,64300.0
2009-01-09 15:20:00,30.78,30.8,30.6,30.79,86500.0,16.4244,16.4351,16.3283,16.4297,86500.0
2009-01-09 15:30:00,30.8,30.96,30.79,30.92,177500.0,16.4351,16.5204,16.4297,16.4991,177500.0
2009-01-09 15:40:00,30.91,30.91,30.64,30.67,131700.0,16.4938,16.4938,16.3497,16.3657,131700.0
2009-01-09 15:50:00,30.68,30.73,30.48,30.57,162000.0,16.371,16.3977,16.2643,16.3123,162000.0
2009-01-12 09:30:00,30.64,30.64,30.41,30.5,34500.0,16.3497,16.3497,16.227,16.275,34500.0
2009-01-12 09:40:00,30.5,30.53,30.32,30.46,34700.0,16.275,16.291,16.1789,16.2536,34700.0
2009-01-12 09:50:00,30.46,30.46,30.36,30.42,26500.0,16.2536,16.2536,16.2003,16.2323,26500.0
2009-01-12 10:00:00,30.4,30.41,30.24,30.25,26500.0,16.2216,16.227,16.1362,16.1416,26500.0
2009-01-12 10:10:00,30.25,30.3,30.21,30.25,23200.0,16.1416,16.1683,16.1202,16.1416,23200.0
2009-01-12 10:20:00,30.25,30.26,30.19,30.23,25000.0,16.1416,16.1469,16.1096,16.1309,25000.0
2009-01-12 10:30:00,30.23,30.33,30.19,30.32,36800.0,16.1309,16.1843,16.1096,16.1789,36800.0
2009-01-12 10:40:00,30.32,30.52,30.32,30.51,41600.0,16.1789,16.2856,16.1789,16.2803,41600.0
2009-01-12 10:50:00,30.51,30.57,30.49,30.54,34900.0,16.2803,16.3123,16.2696,16.2963,34900.0
2009-01-12 11:00:00,30.54,30.66,30.53,30.6,42800.0,16.2963,16.3604,16.291,16.3283,42800.0
2009-01-12 11:10:00,30.6,30.64,30.52,30.62,46200.0,16.3283,16.3497,16.2856,16.339,46200.0
2009-01-12 11:20:00,30.62,30.69,30.58,30.64,52800.0,16.339,16.3764,16.3177,16.3497,52800.0
2009-01-12 11:30:00,30.63,30.67,30.52,30.6,53200.0,16.3443,16.3657,16.2856,16.3283,53200.0
2009-01-12 11:40:00,30.59,30.59,30.52,30.56,25100.0,16.323,16.323,16.2856,16.307,25100.0
2009-01-12 11:50:00,30.56,30.68,30.54,30.61,27700.0,16.307,16.371,16.2963,16.3337,27700.0
2009-01-12 12:00:00,30.61,30.64,30.59,30.61,44700.0,16.3337,16.3497,16.323,16.3337,44700.0
2009-01-12 12:10:00,30.61,30.63,30.59,30.6,20800.0,16.3337,16.3443,16.323,16.3283,20800.0
2009-01-12 12:20:00,30.59,30.62,30.51,30.53,35400.0,16.323,16.339,16.2803,16.291,35400.0
2009-01-12 12:30:00,30.53,30.66,30.53,30.66,56100.0,16.291,16.3604,16.291,16.3604,56100.0
2009-01-12 12:40:00,30.66,30.7,30.66,30.7,33600.0,16.3604,16.3817,16.3604,16.3817,33600.0
2009-01-12 12:50:00,30.69,30.75,30.69,30.74,42600.0,16.3764,16.4084,16.3764,16.403,42600.0
2009-01-12 13:00:00,30.73,30.79,30.73,30.78,34600.0,16.3977,16.4297,16.3977,16.4244,34600.0
2009-01-12 13:10:00,30.78,30.83,30.78,30.8,34700.0,16.4244,16.4511,16.4244,16.4351,34700.0
2009-01-12 13:20:00,30.8,30.82,30.76,30.78,31100.0,16.4351,16.4457,16.4137,16.4244,31100.0
2009-01-12 13:30:00,30.8,30.8,30.73,30.75,50900.0,16.4351,16.4351,16.3977,16.4084,50900.0
2009-01-12 13:40:00,30.74,30.75,30.7,30.73,35700.0,16.403,16.4084,16.3817,16.3977,35700.0
2009-01-12 13:50:00,30.72,30.73,30.61,30.62,33500.0,16.3924,16.3977,16.3337,16.339,33500.0
2009-01-12 14:00:00,30.62,30.65,30.59,30.63,103000.0,16.339,16.355,16.323,16.3443,103000.0
2009-01-12 14:10:00,30.63,30.68,30.63,30.67,61700.0,16.3443,16.371,16.3443,16.3657,61700.0
2009-01-12 14:20:00,30.67,30.68,30.63,30.64,69600.0,16.3657,16.371,16.3443,16.3497,69600.0
2009-01-12 14:30:00,30.64,30.65,30.49,30.49,72400.0,16.3497,16.355,16.2696,16.2696,72400.0
2009-01-12 14:40:00,30.48,30.53,30.45,30.51,58900.0,16.2643,16.291,16.2483,16.2803,58900.0
2009-01-12 14:50:00,30.51,30.55,30.44,30.45,51400.0,16.2803,16.3017,16.243,16.2483,51400.0
2009-01-12 15:00:00,30.45,30.51,30.39,30.49,95400.0,16.2483,16.2803,16.2163,16.2696,95400.0
2009-01-12 15:10:00,30.49,30.53,30.43,30.5,75500.0,16.2696,16.291,16.2376,16.275,75500.0
2009-01-12 15:20:00,30.49,30.68,30.46,30.55,89700.0,16.2696,16.371,16.2536,16.3017,89700.0
2009-01-12 15:30:00,30.54,30.61,30.42,30.46,129600.0,16.2963,16.3337,16.2323,16.2536,129600.0
2009-01-12 15:40:00,30.45,30.55,30.36,30.54,127300.0,16.2483,16.3017,16.2003,16.2963,127300.0
2009-01-12 15:50:00,30.53,30.57,30.37,30.38,251000.0,16.291,16.3123,16.2056,16.2109,251000.0
2009-01-13 09:30:00,30.4,30.48,30.01,30.07,41500.0,16.2216,16.2643,16.0135,16.0455,41500.0
2009-01-13 09:40:00,30.08,30.32,30.08,30.19,99900.0,16.0509,16.1789,16.0509,16.1096,99900.0
2009-01-13 09:50:00,30.2,30.31,30.14,30.21,75600.0,16.1149,16.1736,16.0829,16.1202,75600.0
2009-01-13 10:00:00,30.23,30.26,30.18,30.23,78700.0,16.1309,16.1469,16.1042,16.1309,78700.0
2009-01-13 10:10:00,30.23,30.33,30.14,30.16,48800.0,16.1309,16.1843,16.0829,16.0936,48800.0
2009-01-13 10:20:00,30.15,30.16,30.0,30.06,58000.0,16.0882,16.0936,16.0082,16.0402,58000.0
2009-01-13 10:30:00,30.06,30.12,29.93,30.01,64100.0,16.0402,16.0722,15.9708,16.0135,64100.0
2009-01-13 10:40:00,30.0,30.13,29.99,30.11,45700.0,16.0082,16.0775,16.0028,16.0669,45700.0
2009-01-13 10:50:00,30.1,30.1,29.88,29.89,47800.0,16.0615,16.0615,15.9441,15.9495,47800.0
2009-01-13 11:00:00,29.89,29.9,29.77,29.81,56900.0,15.9495,15.9548,15.8854,15.9068,56900.0
2009-01-13 11:10:00,29.81,29.81,29.63,29.67,49300.0,15.9068,15.9068,15.8107,15.8321,49300.0
2009-01-13 11:20:00,29.67,29.83,29.57,29.82,61100.0,15.8321,15.9175,15.7787,15.9121,61100.0
2009-01-13 11:30:00,29.83,29.9,29.67,29.68,78400.0,15.9175,15.9548,15.8321,15.8374,78400.0
2009-01-13 11:40:00,29.68,29.76,29.55,29.57,71300.0,15.8374,15.8801,15.7681,15.7787,71300.0
2009-01-13 11:50:00,29.58,29.69,29.49,29.69,60200.0,15.7841,15.8428,15.736,15.8428,60200.0
2009-01-13 12:00:00,29.7,29.77,29.62,29.68,56900.0,15.8481,15.8854,15.8054,15.8374,56900.0
2009-01-13 12:10:00,29.68,29.69,29.58,29.62,25400.0,15.8374,15.8428,15.7841,15.8054,25400.0
2009-01-13 12:20:00,29.62,29.66,29.6,29.64,46500.0,15.8054,15.8267,15.7947,15.8161,46500.0
2009-01-13 12:30:00,29.63,29.73,29.62,29.69,53900.0,15.8107,15.8641,15.8054,15.8428,53900.0
2009-01-13 12:40:00,29.68,29.68,29.55,29.59,23600.0,15.8374,15.8374,15.7681,15.7894,23600.0
2009-01-13 12:50:00,29.62,29.72,29.56,29.56,41500.0,15.8054,15.8588,15.7734,15.7734,41500.0
2009-01-13 13:00:00,29.56,29.66,29.56,29.61,32400.0,15.7734,15.8267,15.7734,15.8001,32400.0
2009-01-13 13:10:00,29.61,29.71,29.6,29.67,26000.0,15.8001,15.8534,15.7947,15.8321,26000.0
2009-01-13 13:20:00,29.67,29.7,29.62,29.64,38900.0,15.8321,15.8481,15.8054,15.8161,38900.0
2009-01-13 13:30:00,29.63,29.8,29.61,29.79,31700.0,15.8107,15.9015,15.8001,15.8961,31700.0
2009-01-13 13:40:00,29.8,29.81,29.68,29.69,27000.0,15.9015,15.9068,15.8374,15.8428,27000.0
2009-01-13 13:50:00,29.7,29.72,29.55,29.57,40200.0,15.8481,15.8588,15.7681,15.7787,40200.0
2009-01-13 14:00:00,29.56,29.68,29.56,29.64,27400.0,15.7734,15.8374,15.7734,15.8161,27400.0
2009-01-13 14:10:00,29.63,29.72,29.61,29.7,18800.0,15.8107,15.8588,15.8001,15.8481,18800.0
2009-01-13 14:20:00,29.7,29.72,29.57,29.57,44500.0,15.8481,15.8588,15.7787,15.7787,44500.0
2009-01-13 14:30:00,29.59,29.82,29.58,29.77,37300.0,15.7894,15.9121,15.7841,15.8854,37300.0
2009-01-13 14:40:00,29.77,29.95,29.77,29.88,53200.0,15.8854,15.9815,15.8854,15.9441,53200.0
2009-01-13 14:50:00,29.88,29.93,29.81,29.84,63600.0,15.9441,15.9708,15.9068,15.9228,63600.0
2009-01-13 15:00:00,29.85,29.85,29.59,29.61,48800.0,15.9281,15.9281,15.7894,15.8001,48800.0
2009-01-13 15:10:00,29.61,29.69,29.55,29.62,80100.0,15.8001,15.8428,15.7681,15.8054,80100.0
2009-01-13 15:20:00,29.63,29.75,29.56,29.61,95100.0,15.8107,15.8748,15.7734,15.8001,95100.0
2009-01-13 15:30:00,29.61,29.78,29.52,29.72,127600.0,15.8001,15.8908,15.752,15.8588,127600.0
2009-01-13 15:40:00,29.71,29.88,29.68,29.88,98000.0,15.8534,15.9441,15.8374,15.9441,98000.0
2009-01-13 15:50:00,29.87,29.9,29.68,29.7,199900.0,15.9388,15.9548,15.8374,15.8481,199900.0
2009-01-14 09:30:00,29.3,29.3,28.99,29.05,73700.0,15.6347,15.6347,15.4692,15.5012,73700.0
2009-01-14 09:40:00,29.03,29.11,28.93,28.95,38700.0,15.4906,15.5333,15.4372,15.4479,38700.0
2009-01-14 09:50:00,28.96,28.99,28.87,28.93,50000.0,15.4532,15.4692,15.4052,15.4372,50000.0
2009-01-14 10:00:00,28.92,29.07,28.91,29.01,75800.0,15.4319,15.5119,15.4265,15.4799,75800.0
2009-01-14 10:10:00,29.0,29.05,28.96,29.01,83600.0,15.4746,15.5012,15.4532,15.4799,83600.0
2009-01-14 10:20:00,29.01,29.03,28.97,28.99,31600.0,15.4799,15.4906,15.4586,15.4692,31600.0
2009-01-14 10:30:00,28.99,29.02,28.78,28.8,69400.0,15.4692,15.4852,15.3572,15.3678,69400.0
2009-01-14 10:40:00,28.8,28.83,28.63,28.66,95300.0,15.3678,15.3839,15.2771,15.2931,95300.0
2009-01-14 10:50:00,28.66,28.8,28.55,28.78,60900.0,15.2931,15.3678,15.2344,15.3572,60900.0
2009-01-14 11:00:00,28.77,28.79,28.72,28.76,62000.0,15.3518,15.3625,15.3252,15.3465,62000.0
2009-01-14 11:10:00,28.76,28.92,28.74,28.92,92900.0,15.3465,15.4319,15.3358,15.4319,92900.0
2009-01-14 11:20:00,28.94,29.13,28.93,29.08,55300.0,15.4426,15.5439,15.4372,15.5173,55300.0
2009-01-14 11:30:00,29.08,29.13,29.06,29.12,31700.0,15.5173,15.5439,15.5066,15.5386,31700.0
2009-01-14 11:40:00,29.12,29.14,29.06,29.13,90200.0,15.5386,15.5493,15.5066,15.5439,90200.0
2009-01-14 11:50:00,29.13,29.2,29.13,29.18,28400.0,15.5439,15.5813,15.5439,15.5706,28400.0
2009-01-14 12:00:00,29.19,29.3,29.12,29.3,43200.0,15.576,15.6347,15.5386,15.6347,43200.0
2009-01-14 12:10:00,29.27,29.3,29.12,29.14,41400.0,15.6186,15.6347,15.5386,15.5493,41400.0
2009-01-14 12:20:00,29.14,29.18,29.09,29.18,29800.0,15.5493,15.5706,15.5226,15.5706,29800.0
2009-01-14 12:30:00,29.18,29.28,29.18,29.21,28000.0,15.5706,15.624,15.5706,15.5866,28000.0
2009-01-14 12:40:00,29.2,29.27,29.14,29.24,78100.0,15.5813,15.6186,15.5493,15.6026,78100.0
2009-01-14 12:50:00,29.23,29.44,29.23,29.44,35200.0,15.5973,15.7094,15.5973,15.7094,35200.0
2009-01-14 13:00:00,29.44,29.51,29.41,29.48,23000.0,15.7094,15.7467,15.6933,15.7307,23000.0
2009-01-14 13:10:00,29.48,29.48,29.33,29.35,18700.0,15.7307,15.7307,15.6507,15.6613,18700.0
2009-01-14 13:20:00,29.36,29.37,29.24,29.26,30600.0,15.6667,15.672,15.6026,15.6133,30600.0
2009-01-14 13:30:00,29.26,29.35,29.25,29.29,131700.0,15.6133,15.6613,15.608,15.6293,131700.0
2009-01-14 13:40:00,29.29,29.42,29.28,29.42,26300.0,15.6293,15.6987,15.624,15.6987,26300.0
2009-01-14 13:50:00,29.41,29.45,29.41,29.42,41600.0,15.6933,15.7147,15.6933,15.6987,41600.0
2009-01-14 14:00:00,29.42,29.57,29.4,29.57,60500.0,15.6987,15.7787,15.688,15.7787,60500.0
2009-01-14 14:10:00,29.58,29.7,29.56,29.67,59900.0,15.7841,15.8481,15.7734,15.8321,59900.0
2009-01-14 14:20:00,29.67,29.67,29.58,29.63,33900.0,15.8321,15.8321,15.7841,15.8107,33900.0
2009-01-14 14:30:00,29.63,29.84,29.63,29.78,62100.0,15.8107,15.9228,15.8107,15.8908,62100.0
2009-01-14 14:40:00,29.78,29.89,29.77,29.84,75000.0,15.8908,15.9495,15.8854,15.9228,75000.0
2009-01-14 14:50:00,29.84,29.88,29.83,29.84,98100.0,15.9228,15.9441,15.9175,15.9228,98100.0
2009-01-14 15:00:00,29.84,29.85,29.5,29.52,250300.0,15.9228,15.9281,15.7414,15.752,250300.0
2009-01-14 15:10:00,29.51,29.67,29.48,29.66,138600.0,15.7467,15.8321,15.7307,15.8267,138600.0
2009-01-14 15:20:00,29.66,29.93,29.65,29.81,210900.0,15.8267,15.9708,15.8214,15.9068,210900.0
2009-01-14 15:30:00,29.8,29.84,29.75,29.76,189600.0,15.9015,15.9228,15.8748,15.8801,189600.0
2009-01-14 15:40:00,29.77,29.99,29.74,29.89,333500.0,15.8854,16.0028,15.8694,15.9495,333500.0
2009-01-14 15:50:00,29.88,29.93,29.76,29.87,396800.0,15.9441,15.9708,15.8801,15.9388,396800.0
2009-01-15 09:30:00,29.77,29.93,29.75,29.87,51700.0,15.8854,15.9708,15.8748,15.9388,51700.0
2009-01-15 09:40:00,29.87,29.97,29.77,29.83,128000.0,15.9388,15.9922,15.8854,15.9175,128000.0
2009-01-15 09:50:00,29.83,29.91,29.78,29.81,125000.0,15.9175,15.9602,15.8908,15.9068,125000.0
2009-01-15 10:00:00,29.83,29.94,29.67,29.76,98700.0,15.9175,15.9762,15.8321,15.8801,98700.0
2009-01-15 10:10:00,29.75,29.92,29.75,29.92,69000.0,15.8748,15.9655,15.8748,15.9655,69000.0
2009-01-15 10:20:00,29.92,30.03,29.84,29.89,98100.0,15.9655,16.0242,15.9228,15.9495,98100.0
2009-01-15 10:30:00,29.89,30.06,29.83,30.06,89600.0,15.9495,16.0402,15.9175,16.0402,89600.0
2009-01-15 10:40:00,30.06,30.14,29.97,29.98,97000.0,16.0402,16.0829,15.9922,15.9975,97000.0
2009-01-15 10:50:00,29.98,29.99,29.89,29.91,50900.0,15.9975,16.0028,15.9495,15.9602,50900.0
2009-01-15 11:00:00,29.9,29.95,29.88,29.92,59800.0,15.9548,15.9815,15.9441,15.9655,59800.0
2009-01-15 11:10:00,29.92,29.96,29.86,29.87,39800.0,15.9655,15.9868,15.9335,15.9388,39800.0
2009-01-15 11:20:00,29.86,30.01,29.86,29.93,47700.0,15.9335,16.0135,15.9335,15.9708,47700.0
2009-01-15 11:30:00,29.93,29.94,29.79,29.81,49000.0,15.9708,15.9762,15.8961,15.9068,49000.0
2009-01-15 11:40:00,29.81,29.84,29.79,29.79,54400.0,15.9068,15.9228,15.8961,15.8961,54400.0
2009-01-15 11:50:00,29.79,29.86,29.76,29.85,36000.0,15.8961,15.9335,15.8801,15.9281,36000.0
2009-01-15 12:00:00,29.86,29.89,29.73,29.74,31200.0,15.9335,15.9495,15.8641,15.8694,31200.0
2009-01-15 12:10:00,29.74,29.84,29.73,29.8,36600.0,15.8694,15.9228,15.8641,15.9015,36600.0
2009-01-15 12:20:00,29.8,29.82,29.76,29.82,47200.0,15.9015,15.9121,15.8801,15.9121,47200.0
2009-01-15 12:30:00,29.82,29.85,29.81,29.83,68400.0,15.9121,15.9281,15.9068,15.9175,68400.0
2009-01-15 12:40:00,29.81,29.85,29.8,29.82,67300.0,15.9068,15.9281,15.9015,15.9121,67300.0
2009-01-15 12:50:00,29.83,29.86,29.8,29.85,67900.0,15.9175,15.9335,15.9015,15.9281,67900.0
2009-01-15 13:00:00,29.85,29.89,29.73,29.73,35800.0,15.9281,15.9495,15.8641,15.8641,35800.0
2009-01-15 13:10:00,29.74,29.76,29.68,29.74,69900.0,15.8694,15.8801,15.8374,15.8694,69900.0
2009-01-15 13:20:00,29.74,29.82,29.69,29.8,74500.0,15.8694,15.9121,15.8428,15.9015,74500.0
2009-01-15 13:30:00,29.81,29.81,29.72,29.78,90100.0,15.9068,15.9068,15.8588,15.8908,90100.0
2009-01-15 13:40:00,29.77,29.79,29.65,29.65,85600.0,15.8854,15.8961,15.8214,15.8214,85600.0
2009-01-15 13:50:00,29.65,29.84,29.64,29.75,91100.0,15.8214,15.9228,15.8161,15.8748,91100.0
2009-01-15 14:00:00,29.74,29.98,29.74,29.86,107500.0,15.8694,15.9975,15.8694,15.9335,107500.0
2009-01-15 14:10:00,29.87,29.94,29.81,29.91,79500.0,15.9388,15.9762,15.9068,15.9602,79500.0
2009-01-15 14:20:00,29.91,30.05,29.87,30.01,80000.0,15.9602,16.0349,15.9388,16.0135,80000.0
2009-01-15 14:30:00,30.01,30.24,29.94,30.03,95700.0,16.0135,16.1362,15.9762,16.0242,95700.0
2009-01-15 14:40:00,30.04,30.26,30.04,30.14,92600.0,16.0295,16.1469,16.0295,16.0829,92600.0
2009-01-15 14:50:00,30.16,30.22,29.92,29.93,69600.0,16.0936,16.1256,15.9655,15.9708,69600.0
2009-01-15 15:00:00,29.92,30.0,29.83,29.9,79600.0,15.9655,16.0082,15.9175,15.9548,79600.0
2009-01-15 15:10:00,29.91,30.04,29.89,30.04,97700.0,15.9602,16.0295,15.9495,16.0295,97700.0
2009-01-15 15:20:00,30.05,30.09,29.82,29.9,93800.0,16.0349,16.0562,15.9121,15.9548,93800.0
2009-01-15 15:30:00,29.9,30.12,29.84,30.03,95300.0,15.9548,16.0722,15.9228,16.0242,95300.0
2009-01-15 15:40:00,30.03,30.12,29.85,30.08,113500.0,16.0242,16.0722,15.9281,16.0509,113500.0
2009-01-15 15:50:00,30.08,30.2,30.07,30.2,225000.0,16.0509,16.1149,16.0455,16.1149,225000.0
2009-01-16 09:30:00,30.66,30.91,30.44,30.57,311300.0,16.3604,16.4938,16.243,16.3123,311300.0
2009-01-16 09:40:00,30.6,30.75,30.46,30.73,56900.0,16.3283,16.4084,16.2536,16.3977,56900.0
2009-01-16 09:50:00,30.74,30.88,30.73,30.87,54500.0,16.403,16.4777,16.3977,16.4724,54500.0
2009-01-16 10:00:00,30.87,31.01,30.86,30.95,53800.0,16.4724,16.5471,16.4671,16.5151,53800.0
2009-01-16 10:10:00,30.95,30.96,30.76,30.83,68600.0,16.5151,16.5204,16.4137,16.4511,68600.0
2009-01-16 10:20:00,30.84,30.88,30.84,30.85,53800.0,16.4564,16.4777,16.4564,16.4617,53800.0
2009-01-16 10:30:00,30.85,31.02,30.82,31.0,61400.0,16.4617,16.5525,16.4457,16.5418,61400.0
2009-01-16 10:40:00,30.99,31.0,30.85,30.86,61200.0,16.5364,16.5418,16.4617,16.4671,61200.0
2009-01-16 10:50:00,30.86,30.97,30.84,30.95,37700.0,16.4671,16.5258,16.4564,16.5151,37700.0
2009-01-16 11:00:00,30.95,30.97,30.81,30.83,91500.0,16.5151,16.5258,16.4404,16.4511,91500.0
2009-01-16 11:10:00,30.83,30.94,30.83,30.94,39300.0,16.4511,16.5098,16.4511,16.5098,39300.0
2009-01-16 11:20:00,30.93,31.05,30.91,31.03,36400.0,16.5044,16.5685,16.4938,16.5578,36400.0
2009-01-16 11:30:00,31.04,31.04,30.99,31.0,106600.0,16.5631,16.5631,16.5364,16.5418,106600.0
2009-01-16 11:40:00,31.0,31.0,30.91,30.97,67900.0,16.5418,16.5418,16.4938,16.5258,67900.0
2009-01-16 11:50:00,30.97,30.99,30.82,30.86,55700.0,16.5258,16.5364,16.4457,16.4671,55700.0
2009-01-16 12:00:00,30.85,30.88,30.82,30.83,33600.0,16.4617,16.4777,16.4457,16.4511,33600.0
2009-01-16 12:10:00,30.82,30.89,30.76,30.78,66200.0,16.4457,16.4831,16.4137,16.4244,66200.0
2009-01-16 12:20:00,30.78,30.79,30.58,30.66,63000.0,16.4244,16.4297,16.3177,16.3604,63000.0
2009-01-16 12:30:00,30.65,30.68,30.45,30.5,44900.0,16.355,16.371,16.2483,16.275,44900.0
2009-01-16 12:40:00,30.5,30.56,30.49,30.55,33700.0,16.275,16.307,16.2696,16.3017,33700.0
2009-01-16 12:50:00,30.55,30.67,30.54,30.56,40200.0,16.3017,16.3657,16.2963,16.307,40200.0
2009-01-16 13:00:00,30.56,30.66,30.55,30.66,63900.0,16.307,16.3604,16.3017,16.3604,63900.0
2009-01-16 13:10:00,30.65,30.73,30.57,30.65,87000.0,16.355,16.3977,16.3123,16.355,87000.0
2009-01-16 13:20:00,30.64,30.74,30.61,30.72,32400.0,16.3497,16.403,16.3337,16.3924,32400.0
2009-01-16 13:30:00,30.73,30.86,30.73,30.8,67700.0,16.3977,16.4671,16.3977,16.4351,67700.0
2009-01-16 13:40:00,30.81,30.87,30.78,30.8,60700.0,16.4404,16.4724,16.4244,16.4351,60700.0
2009-01-16 13:50:00,30.81,30.88,30.77,30.85,52200.0,16.4404,16.4777,16.4191,16.4617,52200.0
2009-01-16 14:00:00,30.86,30.89,30.78,30.85,51500.0,16.4671,16.4831,16.4244,16.4617,51500.0
2009-01-16 14:10:00,30.85,30.89,30.78,30.82,54400.0,16.4617,16.4831,16.4244,16.4457,54400.0
2009-01-16 14:20:00,30.81,30.91,30.72,30.85,68900.0,16.4404,16.4938,16.3924,16.4617,68900.0
2009-01-16 14:30:00,30.86,30.94,30.76,30.82,48100.0,16.4671,16.5098,16.4137,16.4457,48100.0
2009-01-16 14:40:00,30.82,30.88,30.68,30.77,75600.0,16.4457,16.4777,16.371,16.4191,75600.0
2009-01-16 14:50:00,30.78,30.94,30.76,30.93,55200.0,16.4244,16.5098,16.4137,16.5044,55200.0
2009-01-16 15:00:00,30.93,30.97,30.82,30.96,82400.0,16.5044,16.5258,16.4457,16.5204,82400.0
2009-01-16 15:10:00,30.96,31.0,30.87,30.89,67600.0,16.5204,16.5418,16.4724,16.4831,67600.0
2009-01-16 15:20:00,30.91,31.06,30.81,30.82,119500.0,16.4938,16.5738,16.4404,16.4457,119500.0
2009-01-16 15:30:00,30.82,30.98,30.82,30.95,110500.0,16.4457,16.5311,16.4457,16.5151,110500.0
2009-01-16 15:40:00,30.95,31.15,30.92,31.12,129800.0,16.5151,16.6218,16.4991,16.6058,129800.0
2009-01-16 15:50:00,31.12,31.15,30.86,30.91,148500.0,16.6058,16.6218,16.4671,16.4938,148500.0
2009-01-20 09:30:00,30.86,31.35,30.68,31.12,81400.0,16.4671,16.7285,16.371,16.6058,81400.0
2009-01-20 09:40:00,31.11,31.13,30.56,30.62,96700.0,16.6005,16.6111,16.307,16.339,96700.0
2009-01-20 09:50:00,30.63,30.86,30.38,30.56,54600.0,16.3443,16.4671,16.2109,16.307,54600.0
2009-01-20 10:00:00,30.56,30.74,30.38,30.72,82700.0,16.307,16.403,16.2109,16.3924,82700.0
2009-01-20 10:10:00,30.69,30.76,30.51,30.6,55500.0,16.3764,16.4137,16.2803,16.3283,55500.0
2009-01-20 10:20:00,30.6,30.81,30.56,30.81,51000.0,16.3283,16.4404,16.307,16.4404,51000.0
2009-01-20 10:30:00,30.84,30.89,30.69,30.75,61000.0,16.4564,16.4831,16.3764,16.4084,61000.0
2009-01-20 10:40:00,30.76,30.82,30.71,30.75,67500.0,16.4137,16.4457,16.387,16.4084,67500.0
2009-01-20 10:50:00,30.75,30.95,30.7,30.72,61000.0,16.4084,16.5151,16.3817,16.3924,61000.0
2009-01-20 11:00:00,30.71,30.81,30.58,30.58,66600.0,16.387,16.4404,16.3177,16.3177,66600.0
2009-01-20 11:10:00,30.58,30.67,30.47,30.5,64400.0,16.3177,16.3657,16.259,16.275,64400.0
2009-01-20 11:20:00,30.5,30.54,30.45,30.52,84300.0,16.275,16.2963,16.2483,16.2856,84300.0
2009-01-20 11:30:00,30.53,30.72,30.53,30.66,35700.0,16.291,16.3924,16.291,16.3604,35700.0
2009-01-20 11:40:00,30.67,30.69,30.57,30.57,19100.0,16.3657,16.3764,16.3123,16.3123,19100.0
2009-01-20 11:50:00,30.57,30.57,30.42,30.5,49800.0,16.3123,16.3123,16.2323,16.275,49800.0
2009-01-20 12:00:00,30.5,30.6,30.47,30.58,39200.0,16.275,16.3283,16.259,16.3177,39200.0
2009-01-20 12:10:00,30.58,30.74,30.52,30.63,47100.0,16.3177,16.403,16.2856,16.3443,47100.0
2009-01-20 12:20:00,30.63,30.63,30.34,30.45,121000.0,16.3443,16.3443,16.1896,16.2483,121000.0
2009-01-20 12:30:00,30.45,30.64,30.43,30.58,33400.0,16.2483,16.3497,16.2376,16.3177,33400.0
2009-01-20 12:40:00,30.57,30.8,30.5,30.65,71200.0,16.3123,16.4351,16.275,16.355,71200.0
2009-01-20 12:50:00,30.67,30.71,30.56,30.61,24100.0,16.3657,16.387,16.307,16.3337,24100.0
2009-01-20 13:00:00,30.59,30.79,30.59,30.62,32900.0,16.323,16.4297,16.323,16.339,32900.0
2009-01-20 13:10:00,30.62,30.72,30.56,30.69,26900.0,16.339,16.3924,16.307,16.3764,26900.0
2009-01-20 13:20:00,30.69,30.8,30.65,30.76,24200.0,16.3764,16.4351,16.355,16.4137,24200.0
2009-01-20 13:30:00,30.76,30.78,30.56,30.65,29100.0,16.4137,16.4244,16.307,16.355,29100.0
2009-01-20 13:40:00,30.66,30.74,30.54,30.56,20800.0,16.3604,16.403,16.2963,16.307,20800.0
2009-01-20 13:50:00,30.56,30.66,30.54,30.59,27000.0,16.307,16.3604,16.2963,16.323,27000.0
2009-01-20 14:00:00,30.58,30.67,30.52,30.6,24400.0,16.3177,16.3657,16.2856,16.3283,24400.0
2009-01-20 14:10:00,30.61,30.61,30.48,30.5,18100.0,16.3337,16.3337,16.2643,16.275,18100.0
2009-01-20 14:20:00,30.49,30.7,30.48,30.69,80700.0,16.2696,16.3817,16.2643,16.3764,80700.0
2009-01-20 14:30:00,30.68,30.77,30.63,30.67,66800.0,16.371,16.4191,16.3443,16.3657,66800.0
2009-01-20 14:40:00,30.67,30.7,30.47,30.5,52600.0,16.3657,16.3817,16.259,16.275,52600.0
2009-01-20 14:50:00,30.5,30.67,30.47,30.54,72400.0,16.275,16.3657,16.259,16.2963,72400.0
2009-01-20 15:00:00,30.54,30.58,30.45,30.48,93100.0,16.2963,16.3177,16.2483,16.2643,93100.0
2009-01-20 15:10:00,30.48,30.52,30.38,30.5,137300.0,16.2643,16.2856,16.2109,16.275,137300.0
2009-01-20 15:20:00,30.5,30.62,30.47,30.55,98800.0,16.275,16.339,16.259,16.3017,98800.0
2009-01-20 15:30:00,30.54,30.67,30.49,30.52,116800.0,16.2963,16.3657,16.2696,16.2856,116800.0
2009-01-20 15:40:00,30.51,30.57,30.4,30.55,152800.0,16.2803,16.3123,16.2216,16.3017,152800.0
2009-01-20 15:50:00,30.54,30.56,30.28,30.34,442300.0,16.2963,16.307,16.1576,16.1896,442300.0
2009-01-21 09:30:00,30.91,31.05,30.43,30.51,82600.0,16.4938,16.5685,16.2376,16.2803,82600.0
2009-01-21 09:40:00,30.54,30.76,30.5,30.74,53400.0,16.2963,16.4137,16.275,16.403,53400.0
2009-01-21 09:50:00,30.74,30.79,30.65,30.77,42800.0,16.403,16.4297,16.355,16.4191,42800.0
2009-01-21 10:00:00,30.77,30.86,30.73,30.73,25900.0,16.4191,16.4671,16.3977,16.3977,25900.0
2009-01-21 10:10:00,30.74,30.75,30.5,30.58,43000.0,16.403,16.4084,16.275,16.3177,43000.0
2009-01-21 10:20:00,30.59,30.66,30.44,30.44,75600.0,16.323,16.3604,16.243,16.243,75600.0
2009-01-21 10:30:00,30.44,30.48,30.39,30.42,161800.0,16.243,16.2643,16.2163,16.2323,161800.0
2009-01-21 10:40:00,30.43,30.54,30.36,30.37,204800.0,16.2376,16.2963,16.2003,16.2056,204800.0
2009-01-21 10:50:00,30.38,30.46,30.24,30.26,106100.0,16.2109,16.2536,16.1362,16.1469,106100.0
2009-01-21 11:00:00,30.28,30.41,30.21,30.38,159500.0,16.1576,16.227,16.1202,16.2109,159500.0
2009-01-21 11:10:00,30.4,30.43,30.31,30.41,176900.0,16.2216,16.2376,16.1736,16.227,176900.0
2009-01-21 11:20:00,30.4,30.45,30.37,30.43,114000.0,16.2216,16.2483,16.2056,16.2376,114000.0
2009-01-21 11:30:00,30.44,30.45,30.34,30.35,198500.0,16.243,16.2483,16.1896,16.1949,198500.0
2009-01-21 11:40:00,30.38,30.44,30.26,30.27,59200.0,16.2109,16.243,16.1469,16.1522,59200.0
2009-01-21 11:50:00,30.27,30.38,30.26,30.3,94800.0,16.1522,16.2109,16.1469,16.1683,94800.0
2009-01-21 12:00:00,30.31,30.44,30.26,30.44,69200.0,16.1736,16.243,16.1469,16.243,69200.0
2009-01-21 12:10:00,30.4,30.44,30.32,30.35,34500.0,16.2216,16.243,16.1789,16.1949,34500.0
2009-01-21 12:20:00,30.35,30.41,30.25,30.25,152600.0,16.1949,16.227,16.1416,16.1416,152600.0
2009-01-21 12:30:00,30.25,30.31,30.19,30.25,60500.0,16.1416,16.1736,16.1096,16.1416,60500.0
2009-01-21 12:40:00,30.24,30.36,30.23,30.36,59400.0,16.1362,16.2003,16.1309,16.2003,59400.0
2009-01-21 12:50:00,30.35,30.4,30.31,30.38,62800.0,16.1949,16.2216,16.1736,16.2109,62800.0
2009-01-21 13:00:00,30.38,30.41,30.33,30.37,126600.0,16.2109,16.227,16.1843,16.2056,126600.0
2009-01-21 13:10:00,30.38,30.39,30.29,30.33,49900.0,16.2109,16.2163,16.1629,16.1843,49900.0
2009-01-21 13:20:00,30.33,30.35,30.26,30.31,75600.0,16.1843,16.1949,16.1469,16.1736,75600.0
2009-01-21 13:30:00,30.31,30.34,30.28,30.31,181900.0,16.1736,16.1896,16.1576,16.1736,181900.0
2009-01-21 13:40:00,30.32,30.56,30.3,30.5,86800.0,16.1789,16.307,16.1683,16.275,86800.0
2009-01-21 13:50:00,30.53,30.59,30.39,30.51,78300.0,16.291,16.323,16.2163,16.2803,78300.0
2009-01-21 14:00:00,30.49,30.49,30.36,30.39,73400.0,16.2696,16.2696,16.2003,16.2163,73400.0
2009-01-21 14:10:00,30.39,30.52,30.38,30.48,128400.0,16.2163,16.2856,16.2109,16.2643,128400.0
2009-01-21 14:20:00,30.49,30.51,30.37,30.45,92800.0,16.2696,16.2803,16.2056,16.2483,92800.0
2009-01-21 14:30:00,30.44,30.5,30.44,30.47,94800.0,16.243,16.275,16.243,16.259,94800.0
2009-01-21 14:40:00,30.47,30.49,30.4,30.4,175700.0,16.259,16.2696,16.2216,16.2216,175700.0
2009-01-21 14:50:00,30.4,30.51,30.39,30.48,116100.0,16.2216,16.2803,16.2163,16.2643,116100.0
2009-01-21 15:00:00,30.48,30.56,30.48,30.55,194600.0,16.2643,16.307,16.2643,16.3017,194600.0
2009-01-21 15:10:00,30.54,30.55,30.43,30.47,236200.0,16.2963,16.3017,16.2376,16.259,236200.0
2009-01-21 15:20:00,30.48,30.51,30.42,30.48,243200.0,16.2643,16.2803,16.2323,16.2643,243200.0
2009-01-21 15:30:00,30.49,30.62,30.47,30.56,292400.0,16.2696,16.339,16.259,16.307,292400.0
2009-01-21 15:40:00,30.56,30.69,30.56,30.66,563000.0,16.307,16.3764,16.307,16.3604,563000.0
2009-01-21 15:50:00,30.66,30.82,30.66,30.72,558900.0,16.3604,16.4457,16.3604,16.3924,558900.0
2009-01-22 09:30:00,30.46,30.65,30.15,30.45,125500.0,16.2536,16.355,16.0882,16.2483,125500.0
2009-01-22 09:40:00,30.46,30.6,30.19,30.49,42300.0,16.2536,16.3283,16.1096,16.2696,42300.0
2009-01-22 09:50:00,30.52,30.58,30.4,30.47,108000.0,16.2856,16.3177,16.2216,16.259,108000.0
2009-01-22 10:00:00,30.47,30.6,30.39,30.43,96500.0,16.259,16.3283,16.2163,16.2376,96500.0
2009-01-22 10:10:00,30.44,30.46,30.29,30.45,90600.0,16.243,16.2536,16.1629,16.2483,90600.0
2009-01-22 10:20:00,30.45,30.45,30.29,30.32,103500.0,16.2483,16.2483,16.1629,16.1789,103500.0
2009-01-22 10:30:00,30.31,30.44,30.24,30.38,91000.0,16.1736,16.243,16.1362,16.2109,91000.0
2009-01-22 10:40:00,30.38,30.58,30.35,30.48,88500.0,16.2109,16.3177,16.1949,16.2643,88500.0
2009-01-22 10:50:00,30.49,30.66,30.46,30.58,54100.0,16.2696,16.3604,16.2536,16.3177,54100.0
2009-01-22 11:00:00,30.58,30.58,30.38,30.42,61400.0,16.3177,16.3177,16.2109,16.2323,61400.0
2009-01-22 11:10:00,30.42,30.58,30.41,30.55,39500.0,16.2323,16.3177,16.227,16.3017,39500.0
2009-01-22 11:20:00,30.54,30.72,30.46,30.49,99100.0,16.2963,16.3924,16.2536,16.2696,99100.0
2009-01-22 11:30:00,30.48,30.49,30.25,30.26,47300.0,16.2643,16.2696,16.1416,16.1469,47300.0
2009-01-22 11:40:00,30.25,30.31,30.23,30.26,56400.0,16.1416,16.1736,16.1309,16.1469,56400.0
2009-01-22 11:50:00,30.27,30.36,30.24,30.28,40600.0,16.1522,16.2003,16.1362,16.1576,40600.0
2009-01-22 12:00:00,30.28,30.4,30.25,30.36,337800.0,16.1576,16.2216,16.1416,16.2003,337800.0
2009-01-22 12:10:00,30.37,30.47,30.29,30.44,59300.0,16.2056,16.259,16.1629,16.243,59300.0
2009-01-22 12:20:00,30.44,30.46,30.23,30.27,54000.0,16.243,16.2536,16.1309,16.1522,54000.0
2009-01-22 12:30:00,30.27,30.33,30.2,30.22,67600.0,16.1522,16.1843,16.1149,16.1256,67600.0
2009-01-22 12:40:00,30.23,30.43,30.19,30.4,58900.0,16.1309,16.2376,16.1096,16.2216,58900.0
2009-01-22 12:50:00,30.41,30.45,30.3,30.3,40400.0,16.227,16.2483,16.1683,16.1683,40400.0
2009-01-22 13:00:00,30.3,30.48,30.3,30.39,30200.0,16.1683,16.2643,16.1683,16.2163,30200.0
2009-01-22 13:10:00,30.39,30.39,30.16,30.25,34900.0,16.2163,16.2163,16.0936,16.1416,34900.0
2009-01-22 13:20:00,30.25,30.32,30.11,30.17,55100.0,16.1416,16.1789,16.0669,16.0989,55100.0
2009-01-22 13:30:00,30.17,30.27,30.13,30.21,39300.0,16.0989,16.1522,16.0775,16.1202,39300.0
2009-01-22 13:40:00,30.21,30.43,30.13,30.4,44500.0,16.1202,16.2376,16.0775,16.2216,44500.0
2009-01-22 13:50:00,30.38,30.49,30.34,30.43,41000.0,16.2109,16.2696,16.1896,16.2376,41000.0
2009-01-22 14:00:00,30.43,30.68,30.36,30.6,69100.0,16.2376,16.371,16.2003,16.3283,69100.0
2009-01-22 14:10:00,30.57,30.72,30.52,30.64,85800.0,16.3123,16.3924,16.2856,16.3497,85800.0
2009-01-22 14:20:00,30.64,30.71,30.48,30.52,73600.0,16.3497,16.387,16.2643,16.2856,73600.0
2009-01-22 14:30:00,30.51,30.63,30.45,30.62,61700.0,16.2803,16.3443,16.2483,16.339,61700.0
2009-01-22 14:40:00,30.62,30.63,30.39,30.43,72700.0,16.339,16.3443,16.2163,16.2376,72700.0
2009-01-22 14:50:00,30.43,30.54,30.35,30.52,79200.0,16.2376,16.2963,16.1949,16.2856,79200.0
2009-01-22 15:00:00,30.53,30.54,30.25,30.26,94400.0,16.291,16.2963,16.1416,16.1469,94400.0
2009-01-22 15:10:00,30.25,30.4,30.18,30.3,102900.0,16.1416,16.2216,16.1042,16.1683,102900.0
2009-01-22 15:20:00,30.31,30.45,30.25,30.42,114500.0,16.1736,16.2483,16.1416,16.2323,114500.0
2009-01-22 15:30:00,30.42,30.45,30.29,30.38,139800.0,16.2323,16.2483,16.1629,16.2109,139800.0
2009-01-22 15:40:00,30.39,30.6,30.38,30.6,173300.0,16.2163,16.3283,16.2109,16.3283,173300.0
2009-01-22 15:50:00,30.58,30.58,30.35,30.42,173300.0,16.3177,16.3177,16.1949,16.2323,173300.0
2009-01-23 09:30:00,30.24,30.24,29.82,29.9,86700.0,16.1362,16.1362,15.9121,15.9548,86700.0
2009-01-23 09:40:00,29.93,30.12,29.91,30.1,41800.0,15.9708,16.0722,15.9602,16.0615,41800.0
2009-01-23 09:50:00,30.09,30.22,30.06,30.2,48200.0,16.0562,16.1256,16.0402,16.1149,48200.0
2009-01-23 10:00:00,30.2,30.33,30.17,30.24,61800.0,16.1149,16.1843,16.0989,16.1362,61800.0
2009-01-23 10:10:00,30.23,30.23,30.06,30.1,144500.0,16.1309,16.1309,16.0402,16.0615,144500.0
2009-01-23 10:20:00,30.12,30.22,30.08,30.17,118500.0,16.0722,16.1256,16.0509,16.0989,118500.0
2009-01-23 10:30:00,30.16,30.16,29.98,29.98,125600.0,16.0936,16.0936,15.9975,15.9975,125600.0
2009-01-23 10:40:00,29.99,29.99,29.74,29.84,87200.0,16.0028,16.0028,15.8694,15.9228,87200.0
2009-01-23 10:50:00,29.84,29.85,29.72,29.79,32800.0,15.9228,15.9281,15.8588,15.8961,32800.0
2009-01-23 11:00:00,29.8,30.16,29.8,30.01,23400.0,15.9015,16.0936,15.9015,16.0135,23400.0
2009-01-23 11:10:00,30.01,30.24,29.99,30.2,18300.0,16.0135,16.1362,16.0028,16.1149,18300.0
2009-01-23 11:20:00,30.21,30.38,30.21,30.33,58000.0,16.1202,16.2109,16.1202,16.1843,58000.0
2009-01-23 11:30:00,30.33,30.4,30.31,30.39,148600.0,16.1843,16.2216,16.1736,16.2163,148600.0
2009-01-23 11:40:00,30.39,30.51,30.26,30.32,48700.0,16.2163,16.2803,16.1469,16.1789,48700.0
2009-01-23 11:50:00,30.33,30.37,30.07,30.14,24900.0,16.1843,16.2056,16.0455,16.0829,24900.0
2009-01-23 12:00:00,30.14,30.32,30.09,30.22,36000.0,16.0829,16.1789,16.0562,16.1256,36000.0
2009-01-23 12:10:00,30.22,30.38,30.22,30.3,22500.0,16.1256,16.2109,16.1256,16.1683,22500.0
2009-01-23 12:20:00,30.31,30.59,30.31,30.55,43900.0,16.1736,16.323,16.1736,16.3017,43900.0
2009-01-23 12:30:00,30.55,30.56,30.42,30.45,118200.0,16.3017,16.307,16.2323,16.2483,118200.0
2009-01-23 12:40:00,30.44,30.7,30.44,30.6,139300.0,16.243,16.3817,16.243,16.3283,139300.0
2009-01-23 12:50:00,30.59,30.7,30.51,30.59,170100.0,16.323,16.3817,16.2803,16.323,170100.0
2009-01-23 13:00:00,30.58,30.71,30.51,30.63,205800.0,16.3177,16.387,16.2803,16.3443,205800.0
2009-01-23 13:10:00,30.67,31.07,30.6,31.06,181100.0,16.3657,16.5791,16.3283,16.5738,181100.0
2009-01-23 13:20:00,31.04,31.14,30.98,30.98,80000.0,16.5631,16.6165,16.5311,16.5311,80000.0
2009-01-23 13:30:00,30.98,31.12,30.91,31.0,99500.0,16.5311,16.6058,16.4938,16.5418,99500.0
2009-01-23 13:40:00,31.01,31.03,30.82,30.88,55900.0,16.5471,16.5578,16.4457,16.4777,55900.0
2009-01-23 13:50:00,30.87,31.06,30.76,31.06,49000.0,16.4724,16.5738,16.4137,16.5738,49000.0
2009-01-23 14:00:00,31.06,31.09,30.9,30.94,50100.0,16.5738,16.5898,16.4884,16.5098,50100.0
2009-01-23 14:10:00,30.92,30.93,30.79,30.8,150900.0,16.4991,16.5044,16.4297,16.4351,150900.0
2009-01-23 14:20:00,30.81,31.05,30.78,30.96,57800.0,16.4404,16.5685,16.4244,16.5204,57800.0
2009-01-23 14:30:00,30.96,30.98,30.83,30.88,39400.0,16.5204,16.5311,16.4511,16.4777,39400.0
2009-01-23 14:40:00,30.88,31.11,30.8,31.01,64200.0,16.4777,16.6005,16.4351,16.5471,64200.0
2009-01-23 14:50:00,31.0,31.0,30.79,30.83,77400.0,16.5418,16.5418,16.4297,16.4511,77400.0
2009-01-23 15:00:00,30.82,30.98,30.76,30.76,80700.0,16.4457,16.5311,16.4137,16.4137,80700.0
2009-01-23 15:10:00,30.75,31.0,30.73,30.94,59000.0,16.4084,16.5418,16.3977,16.5098,59000.0
2009-01-23 15:20:00,30.94,31.06,30.92,30.95,52500.0,16.5098,16.5738,16.4991,16.5151,52500.0
2009-01-23 15:30:00,30.94,31.01,30.8,30.96,94400.0,16.5098,16.5471,16.4351,16.5204,94400.0
2009-01-23 15:40:00,30.97,31.02,30.84,31.02,97100.0,16.5258,16.5525,16.4564,16.5525,97100.0
2009-01-23 15:50:00,31.02,31.1,30.96,30.98,161200.0,16.5525,16.5951,16.5204,16.5311,161200.0
2009-01-26 09:30:00,31.02,31.68,31.02,31.68,45900.0,16.5525,16.9046,16.5525,16.9046,45900.0
2009-01-26 09:40:00,31.69,31.84,31.63,31.65,53600.0,16.91,16.99,16.878,16.8886,53600.0
2009-01-26 09:50:00,31.64,31.67,31.43,31.5,101400.0,16.8833,16.8993,16.7712,16.8086,101400.0
2009-01-26 10:00:00,31.51,31.89,31.49,31.68,106600.0,16.8139,17.0167,16.8032,16.9046,106600.0
2009-01-26 10:10:00,31.69,31.72,31.57,31.57,73500.0,16.91,16.926,16.8459,16.8459,73500.0
2009-01-26 10:20:00,31.57,31.62,31.49,31.5,63800.0,16.8459,16.8726,16.8032,16.8086,63800.0
2009-01-26 10:30:00,31.5,31.67,31.5,31.6,76700.0,16.8086,16.8993,16.8086,16.8619,76700.0
2009-01-26 10:40:00,31.59,31.91,31.59,31.9,244500.0,16.8566,17.0274,16.8566,17.022,244500.0
2009-01-26 10:50:00,31.9,31.91,31.76,31.79,47600.0,17.022,17.0274,16.9473,16.9633,47600.0
2009-01-26 11:00:00,31.79,31.85,31.74,31.8,67200.0,16.9633,16.9953,16.9366,16.9687,67200.0
2009-01-26 11:10:00,31.8,31.87,31.74,31.77,62000.0,16.9687,17.006,16.9366,16.9527,62000.0
2009-01-26 11:20:00,31.76,31.92,31.72,31.92,95700.0,16.9473,17.0327,16.926,17.0327,95700.0
2009-01-26 11:30:00,31.92,32.01,31.91,31.97,49700.0,17.0327,17.0807,17.0274,17.0594,49700.0
2009-01-26 11:40:00,31.97,32.05,31.85,31.86,71100.0,17.0594,17.1021,16.9953,17.0007,71100.0
2009-01-26 11:50:00,31.86,32.02,31.86,32.0,49400.0,17.0007,17.0861,17.0007,17.0754,49400.0
2009-01-26 12:00:00,31.99,32.08,31.98,32.05,50100.0,17.0701,17.1181,17.0647,17.1021,50100.0
2009-01-26 12:10:00,32.05,32.05,31.95,31.98,28100.0,17.1021,17.1021,17.0487,17.0647,28100.0
2009-01-26 12:20:00,31.98,32.09,31.98,32.05,36000.0,17.0647,17.1234,17.0647,17.1021,36000.0
2009-01-26 12:30:00,32.07,32.09,32.0,32.06,61500.0,17.1127,17.1234,17.0754,17.1074,61500.0
2009-01-26 12:40:00,32.07,32.17,32.03,32.15,47000.0,17.1127,17.1661,17.0914,17.1554,47000.0
2009-01-26 12:50:00,32.15,32.32,32.11,32.19,72300.0,17.1554,17.2461,17.1341,17.1768,72300.0
2009-01-26 13:00:00,32.18,32.32,32.13,32.24,94400.0,17.1714,17.2461,17.1448,17.2035,94400.0
2009-01-26 13:10:00,32.24,32.29,32.18,32.23,62800.0,17.2035,17.2301,17.1714,17.1981,62800.0
2009-01-26 13:20:00,32.24,32.24,32.12,32.18,76600.0,17.2035,17.2035,17.1394,17.1714,76600.0
2009-01-26 13:30:00,32.17,32.18,31.98,32.01,87500.0,17.1661,17.1714,17.0647,17.0807,87500.0
2009-01-26 13:40:00,32.02,32.13,32.01,32.08,130600.0,17.0861,17.1448,17.0807,17.1181,130600.0
2009-01-26 13:50:00,32.07,32.08,31.87,31.95,81700.0,17.1127,17.1181,17.006,17.0487,81700.0
2009-01-26 14:00:00,31.97,31.98,31.74,31.88,93300.0,17.0594,17.0647,16.9366,17.0114,93300.0
2009-01-26 14:10:00,31.88,31.9,31.68,31.81,120900.0,17.0114,17.022,16.9046,16.974,120900.0
2009-01-26 14:20:00,31.81,31.91,31.79,31.86,69400.0,16.974,17.0274,16.9633,17.0007,69400.0
2009-01-26 14:30:00,31.86,32.01,31.85,31.93,182700.0,17.0007,17.0807,16.9953,17.038,182700.0
2009-01-26 14:40:00,31.93,32.12,31.8,32.08,146600.0,17.038,17.1394,16.9687,17.1181,146600.0
2009-01-26 14:50:00,32.09,32.25,32.08,32.19,112400.0,17.1234,17.2088,17.1181,17.1768,112400.0
2009-01-26 15:00:00,32.2,32.36,32.19,32.34,160600.0,17.1821,17.2675,17.1768,17.2568,160600.0
2009-01-26 15:10:00,32.34,32.37,32.21,32.28,208700.0,17.2568,17.2728,17.1874,17.2248,208700.0
2009-01-26 15:20:00,32.29,32.38,32.11,32.11,252200.0,17.2301,17.2782,17.1341,17.1341,252200.0
2009-01-26 15:30:00,32.12,32.15,31.9,31.9,231700.0,17.1394,17.1554,17.022,17.022,231700.0
2009-01-26 15:40:00,31.9,32.04,31.86,31.99,315300.0,17.022,17.0967,17.0007,17.0701,315300.0
2009-01-26 15:50:00,31.99,32.12,31.9,32.0,220800.0,17.0701,17.1394,17.022,17.0754,220800.0
2009-01-27 09:30:00,32.23,32.36,32.03,32.06,73000.0,17.1981,17.2675,17.0914,17.1074,73000.0
2009-01-27 09:40:00,32.05,32.21,32.01,32.09,52700.0,17.1021,17.1874,17.0807,17.1234,52700.0
2009-01-27 09:50:00,32.06,32.08,31.92,31.99,55400.0,17.1074,17.1181,17.0327,17.0701,55400.0
2009-01-27 10:00:00,31.98,32.15,31.81,32.13,451400.0,17.0647,17.1554,16.974,17.1448,451400.0
2009-01-27 10:10:00,32.13,32.27,32.09,32.21,93100.0,17.1448,17.2195,17.1234,17.1874,93100.0
2009-01-27 10:20:00,32.2,32.35,32.2,32.23,208400.0,17.1821,17.2621,17.1821,17.1981,208400.0
2009-01-27 10:30:00,32.23,32.36,32.2,32.28,133400.0,17.1981,17.2675,17.1821,17.2248,133400.0
2009-01-27 10:40:00,32.26,32.4,32.2,32.22,54100.0,17.2141,17.2888,17.1821,17.1928,54100.0
2009-01-27 10:50:00,32.24,32.48,32.22,32.46,51100.0,17.2035,17.3315,17.1928,17.3208,51100.0
2009-01-27 11:00:00,32.46,32.59,32.42,32.57,61600.0,17.3208,17.3902,17.2995,17.3795,61600.0
2009-01-27 11:10:00,32.58,32.73,32.54,32.73,61500.0,17.3849,17.4649,17.3635,17.4649,61500.0
2009-01-27 11:20:00,32.72,32.75,32.64,32.71,55700.0,17.4596,17.4756,17.4169,17.4542,55700.0
2009-01-27 11:30:00,32.72,32.73,32.54,32.58,119700.0,17.4596,17.4649,17.3635,17.3849,119700.0
2009-01-27 11:40:00,32.57,32.62,32.56,32.6,50500.0,17.3795,17.4062,17.3742,17.3955,50500.0
2009-01-27 11:50:00,32.61,32.67,32.54,32.56,49000.0,17.4009,17.4329,17.3635,17.3742,49000.0
2009-01-27 12:00:00,32.56,32.72,32.51,32.64,82100.0,17.3742,17.4596,17.3475,17.4169,82100.0
2009-01-27 12:10:00,32.64,32.72,32.58,32.71,73100.0,17.4169,17.4596,17.3849,17.4542,73100.0
2009-01-27 12:20:00,32.69,32.8,32.67,32.73,84300.0,17.4436,17.5023,17.4329,17.4649,84300.0
2009-01-27 12:30:00,32.72,32.73,32.65,32.66,71300.0,17.4596,17.4649,17.4222,17.4276,71300.0
2009-01-27 12:40:00,32.66,32.69,32.57,32.57,68700.0,17.4276,17.4436,17.3795,17.3795,68700.0
2009-01-27 12:50:00,32.57,32.6,32.52,32.55,67000.0,17.3795,17.3955,17.3529,17.3689,67000.0
2009-01-27 13:00:00,32.55,32.58,32.38,32.41,130200.0,17.3689,17.3849,17.2782,17.2942,130200.0
2009-01-27 13:10:00,32.42,32.51,32.4,32.51,81600.0,17.2995,17.3475,17.2888,17.3475,81600.0
2009-01-27 13:20:00,32.51,32.58,32.4,32.41,115800.0,17.3475,17.3849,17.2888,17.2942,115800.0
2009-01-27 13:30:00,32.41,32.53,32.38,32.52,64800.0,17.2942,17.3582,17.2782,17.3529,64800.0
2009-01-27 13:40:00,32.54,32.7,32.53,32.63,113400.0,17.3635,17.4489,17.3582,17.4116,113400.0
2009-01-27 13:50:00,32.61,32.63,32.5,32.5,191500.0,17.4009,17.4116,17.3422,17.3422,191500.0
2009-01-27 14:00:00,32.49,32.58,32.48,32.54,163000.0,17.3369,17.3849,17.3315,17.3635,163000.0
2009-01-27 14:10:00,32.54,32.57,32.42,32.47,96700.0,17.3635,17.3795,17.2995,17.3262,96700.0
2009-01-27 14:20:00,32.46,32.48,32.34,32.35,109500.0,17.3208,17.3315,17.2568,17.2621,109500.0
2009-01-27 14:30:00,32.35,32.58,32.3,32.53,125300.0,17.2621,17.3849,17.2355,17.3582,125300.0
2009-01-27 14:40:00,32.53,32.54,32.42,32.51,80900.0,17.3582,17.3635,17.2995,17.3475,80900.0
2009-01-27 14:50:00,32.52,32.63,32.51,32.56,109000.0,17.3529,17.4116,17.3475,17.3742,109000.0
2009-01-27 15:00:00,32.55,32.64,32.49,32.61,192700.0,17.3689,17.4169,17.3369,17.4009,192700.0
2009-01-27 15:10:00,32.6,32.67,32.54,32.59,126200.0,17.3955,17.4329,17.3635,17.3902,126200.0
2009-01-27 15:20:00,32.58,32.75,32.58,32.65,152400.0,17.3849,17.4756,17.3849,17.4222,152400.0
2009-01-27 15:30:00,32.65,32.66,32.49,32.51,145400.0,17.4222,17.4276,17.3369,17.3475,145400.0
2009-01-27 15:40:00,32.51,32.53,32.37,32.43,169800.0,17.3475,17.3582,17.2728,17.3048,169800.0
2009-01-27 15:50:00,32.44,32.57,32.42,32.49,175100.0,17.3102,17.3795,17.2995,17.3369,175100.0
2009-01-28 09:30:00,32.94,32.99,32.7,32.8,66800.0,17.577,17.6037,17.4489,17.5023,66800.0
2009-01-28 09:40:00,32.83,32.94,32.71,32.89,60500.0,17.5183,17.577,17.4542,17.5503,60500.0
2009-01-28 09:50:00,32.88,32.97,32.83,32.86,50300.0,17.545,17.593,17.5183,17.5343,50300.0
2009-01-28 10:00:00,32.87,32.95,32.82,32.84,59700.0,17.5396,17.5823,17.5129,17.5236,59700.0
2009-01-28 10:10:00,32.84,32.86,32.71,32.82,54800.0,17.5236,17.5343,17.4542,17.5129,54800.0
2009-01-28 10:20:00,32.82,32.82,32.61,32.75,67600.0,17.5129,17.5129,17.4009,17.4756,67600.0
2009-01-28 10:30:00,32.75,32.87,32.72,32.81,72600.0,17.4756,17.5396,17.4596,17.5076,72600.0
2009-01-28 10:40:00,32.81,32.87,32.74,32.77,60900.0,17.5076,17.5396,17.4703,17.4863,60900.0
2009-01-28 10:50:00,32.76,32.77,32.64,32.69,96300.0,17.4809,17.4863,17.4169,17.4436,96300.0
2009-01-28 11:00:00,32.68,32.81,32.65,32.78,111900.0,17.4382,17.5076,17.4222,17.4916,111900.0
2009-01-28 11:10:00,32.78,32.78,32.67,32.76,99700.0,17.4916,17.4916,17.4329,17.4809,99700.0
2009-01-28 11:20:00,32.75,32.85,32.71,32.77,88800.0,17.4756,17.529,17.4542,17.4863,88800.0
2009-01-28 11:30:00,32.78,32.83,32.72,32.8,70000.0,17.4916,17.5183,17.4596,17.5023,70000.0
2009-01-28 11:40:00,32.79,32.88,32.77,32.82,90500.0,17.4969,17.545,17.4863,17.5129,90500.0
2009-01-28 11:50:00,32.82,32.89,32.8,32.83,56900.0,17.5129,17.5503,17.5023,17.5183,56900.0
2009-01-28 12:00:00,32.84,32.95,32.8,32.94,49400.0,17.5236,17.5823,17.5023,17.577,49400.0
2009-01-28 12:10:00,32.94,33.03,32.94,33.02,108600.0,17.577,17.625,17.577,17.6197,108600.0
2009-01-28 12:20:00,33.01,33.08,32.98,33.0,103500.0,17.6143,17.6517,17.5983,17.609,103500.0
2009-01-28 12:30:00,33.01,33.1,33.0,33.06,88400.0,17.6143,17.6624,17.609,17.641,88400.0
2009-01-28 12:40:00,33.06,33.07,33.0,33.0,83700.0,17.641,17.6463,17.609,17.609,83700.0
2009-01-28 12:50:00,33.0,33.06,33.0,33.05,69800.0,17.609,17.641,17.609,17.6357,69800.0
2009-01-28 13:00:00,33.04,33.27,33.03,33.19,77600.0,17.6303,17.7531,17.625,17.7104,77600.0
2009-01-28 13:10:00,33.18,33.26,33.14,33.25,54400.0,17.705,17.7477,17.6837,17.7424,54400.0
2009-01-28 13:20:00,33.24,33.41,33.23,33.3,150900.0,17.7371,17.8278,17.7317,17.7691,150900.0
2009-01-28 13:30:00,33.32,33.39,33.3,33.38,39200.0,17.7797,17.8171,17.7691,17.8118,39200.0
2009-01-28 13:40:00,33.38,33.51,33.36,33.5,92500.0,17.8118,17.8811,17.8011,17.8758,92500.0
2009-01-28 13:50:00,33.5,33.53,33.28,33.29,58300.0,17.8758,17.8918,17.7584,17.7637,58300.0
2009-01-28 14:00:00,33.3,33.41,33.29,33.34,82600.0,17.7691,17.8278,17.7637,17.7904,82600.0
2009-01-28 14:10:00,33.33,33.44,33.21,33.35,96200.0,17.7851,17.8438,17.721,17.7958,96200.0
2009-01-28 14:20:00,33.34,33.49,33.23,33.37,69500.0,17.7904,17.8705,17.7317,17.8064,69500.0
2009-01-28 14:30:00,33.38,33.4,33.17,33.36,86900.0,17.8118,17.8224,17.6997,17.8011,86900.0
2009-01-28 14:40:00,33.37,33.38,33.25,33.32,89400.0,17.8064,17.8118,17.7424,17.7797,89400.0
2009-01-28 14:50:00,33.32,33.38,33.24,33.36,141200.0,17.7797,17.8118,17.7371,17.8011,141200.0
2009-01-28 15:00:00,33.37,33.48,33.03,33.17,141100.0,17.8064,17.8651,17.625,17.6997,141100.0
2009-01-28 15:10:00,33.16,33.26,33.1,33.12,151100.0,17.6944,17.7477,17.6624,17.673,151100.0
2009-01-28 15:20:00,33.12,33.17,32.95,33.11,83000.0,17.673,17.6997,17.5823,17.6677,83000.0
2009-01-28 15:30:00,33.1,33.17,32.98,33.1,85400.0,17.6624,17.6997,17.5983,17.6624,85400.0
2009-01-28 15:40:00,33.09,33.29,33.08,33.25,151500.0,17.657,17.7637,17.6517,17.7424,151500.0
2009-01-28 15:50:00,33.27,33.3,33.09,33.21,151100.0,17.7531,17.7691,17.657,17.721,151100.0
2009-01-29 09:30:00,32.91,33.2,32.62,32.76,101800.0,17.561,17.7157,17.4062,17.4809,101800.0
2009-01-29 09:40:00,32.76,33.14,32.76,33.11,35500.0,17.4809,17.6837,17.4809,17.6677,35500.0
2009-01-29 09:50:00,33.11,33.16,33.02,33.15,35100.0,17.6677,17.6944,17.6197,17.689,35100.0
2009-01-29 10:00:00,33.16,33.37,33.05,33.37,85100.0,17.6944,17.8064,17.6357,17.8064,85100.0
2009-01-29 10:10:00,33.38,33.6,33.33,33.57,60900.0,17.8118,17.9292,17.7851,17.9131,60900.0
2009-01-29 10:20:00,33.56,33.66,33.53,33.65,59200.0,17.9078,17.9612,17.8918,17.9558,59200.0
2009-01-29 10:30:00,33.65,33.65,33.46,33.54,35800.0,17.9558,17.9558,17.8545,17.8971,35800.0
2009-01-29 10:40:00,33.54,33.58,33.31,33.31,47500.0,17.8971,17.9185,17.7744,17.7744,47500.0
2009-01-29 10:50:00,33.34,33.46,33.27,33.41,43000.0,17.7904,17.8545,17.7531,17.8278,43000.0
2009-01-29 11:00:00,33.41,33.43,33.31,33.35,52200.0,17.8278,17.8384,17.7744,17.7958,52200.0
2009-01-29 11:10:00,33.35,33.42,33.32,33.38,45300.0,17.7958,17.8331,17.7797,17.8118,45300.0
2009-01-29 11:20:00,33.36,33.36,33.2,33.21,28100.0,17.8011,17.8011,17.7157,17.721,28100.0
2009-01-29 11:30:00,33.2,33.21,33.1,33.1,28400.0,17.7157,17.721,17.6624,17.6624,28400.0
2009-01-29 11:40:00,33.1,33.13,32.99,33.06,34100.0,17.6624,17.6784,17.6037,17.641,34100.0
2009-01-29 11:50:00,33.07,33.1,32.98,33.08,30900.0,17.6463,17.6624,17.5983,17.6517,30900.0
2009-01-29 12:00:00,33.06,33.06,32.8,32.85,64300.0,17.641,17.641,17.5023,17.529,64300.0
2009-01-29 12:10:00,32.85,32.92,32.85,32.89,26100.0,17.529,17.5663,17.529,17.5503,26100.0
2009-01-29 12:20:00,32.88,32.9,32.77,32.82,39000.0,17.545,17.5556,17.4863,17.5129,39000.0
2009-01-29 12:30:00,32.81,32.94,32.78,32.78,24600.0,17.5076,17.577,17.4916,17.4916,24600.0
2009-01-29 12:40:00,32.75,32.84,32.72,32.79,29700.0,17.4756,17.5236,17.4596,17.4969,29700.0
2009-01-29 12:50:00,32.78,32.79,32.56,32.65,37200.0,17.4916,17.4969,17.3742,17.4222,37200.0
2009-01-29 13:00:00,32.65,32.67,32.6,32.66,19900.0,17.4222,17.4329,17.3955,17.4276,19900.0
2009-01-29 13:10:00,32.65,32.71,32.62,32.65,20200.0,17.4222,17.4542,17.4062,17.4222,20200.0
2009-01-29 13:20:00,32.63,32.72,32.57,32.72,25800.0,17.4116,17.4596,17.3795,17.4596,25800.0
2009-01-29 13:30:00,32.72,32.73,32.56,32.57,28300.0,17.4596,17.4649,17.3742,17.3795,28300.0
2009-01-29 13:40:00,32.58,32.67,32.57,32.57,33700.0,17.3849,17.4329,17.3795,17.3795,33700.0
2009-01-29 13:50:00,32.57,32.61,32.49,32.6,29700.0,17.3795,17.4009,17.3369,17.3955,29700.0
2009-01-29 14:00:00,32.61,32.66,32.57,32.58,44400.0,17.4009,17.4276,17.3795,17.3849,44400.0
2009-01-29 14:10:00,32.59,32.7,32.56,32.69,29600.0,17.3902,17.4489,17.3742,17.4436,29600.0
2009-01-29 14:20:00,32.69,32.84,32.69,32.84,68300.0,17.4436,17.5236,17.4436,17.5236,68300.0
2009-01-29 14:30:00,32.84,32.87,32.75,32.78,45600.0,17.5236,17.5396,17.4756,17.4916,45600.0
2009-01-29 14:40:00,32.78,32.92,32.77,32.9,63400.0,17.4916,17.5663,17.4863,17.5556,63400.0
2009-01-29 14:50:00,32.91,32.97,32.82,32.82,47300.0,17.561,17.593,17.5129,17.5129,47300.0
2009-01-29 15:00:00,32.83,33.03,32.83,32.94,79900.0,17.5183,17.625,17.5183,17.577,79900.0
2009-01-29 15:10:00,32.95,32.96,32.85,32.88,57000.0,17.5823,17.5876,17.529,17.545,57000.0
2009-01-29 15:20:00,32.89,32.9,32.72,32.84,45700.0,17.5503,17.5556,17.4596,17.5236,45700.0
2009-01-29 15:30:00,32.83,32.87,32.64,32.85,105000.0,17.5183,17.5396,17.4169,17.529,105000.0
2009-01-29 15:40:00,32.85,33.0,32.83,32.84,165000.0,17.529,17.609,17.5183,17.5236,165000.0
2009-01-29 15:50:00,32.84,32.89,32.76,32.77,136100.0,17.5236,17.5503,17.4809,17.4863,136100.0
2009-01-30 09:30:00,32.77,33.1,32.63,32.91,57000.0,17.4863,17.6624,17.4116,17.561,57000.0
2009-01-30 09:40:00,32.88,32.97,32.87,32.89,37200.0,17.545,17.593,17.5396,17.5503,37200.0
2009-01-30 09:50:00,32.87,32.92,32.72,32.72,48300.0,17.5396,17.5663,17.4596,17.4596,48300.0
2009-01-30 10:00:00,32.73,32.76,32.47,32.48,72600.0,17.4649,17.4809,17.3262,17.3315,72600.0
2009-01-30 10:10:00,32.49,32.5,32.33,32.35,121900.0,17.3369,17.3422,17.2515,17.2621,121900.0
2009-01-30 10:20:00,32.36,32.47,32.33,32.37,105300.0,17.2675,17.3262,17.2515,17.2728,105300.0
2009-01-30 10:30:00,32.38,32.38,32.1,32.13,93400.0,17.2782,17.2782,17.1287,17.1448,93400.0
2009-01-30 10:40:00,32.12,32.15,31.92,31.97,90600.0,17.1394,17.1554,17.0327,17.0594,90600.0
2009-01-30 10:50:00,31.98,31.98,31.87,31.9,64000.0,17.0647,17.0647,17.006,17.022,64000.0
2009-01-30 11:00:00,31.9,31.91,31.79,31.79,77200.0,17.022,17.0274,16.9633,16.9633,77200.0
2009-01-30 11:10:00,31.8,31.81,31.72,31.75,122800.0,16.9687,16.974,16.926,16.942,122800.0
2009-01-30 11:20:00,31.75,31.82,31.71,31.79,81100.0,16.942,16.9793,16.9206,16.9633,81100.0
2009-01-30 11:30:00,31.78,31.79,31.65,31.66,85500.0,16.958,16.9633,16.8886,16.894,85500.0
2009-01-30 11:40:00,31.67,31.86,31.63,31.85,67100.0,16.8993,17.0007,16.878,16.9953,67100.0
2009-01-30 11:50:00,31.84,31.87,31.79,31.84,24200.0,16.99,17.006,16.9633,16.99,24200.0
2009-01-30 12:00:00,31.85,31.91,31.81,31.91,42600.0,16.9953,17.0274,16.974,17.0274,42600.0
2009-01-30 12:10:00,31.91,31.97,31.88,31.94,54600.0,17.0274,17.0594,17.0114,17.0434,54600.0
2009-01-30 12:20:00,31.96,32.01,31.88,31.88,33500.0,17.054,17.0807,17.0114,17.0114,33500.0
2009-01-30 12:30:00,31.87,31.91,31.81,31.9,57800.0,17.006,17.0274,16.974,17.022,57800.0
2009-01-30 12:40:00,31.9,31.96,31.9,31.92,31300.0,17.022,17.054,17.022,17.0327,31300.0
2009-01-30 12:50:00,31.91,31.92,31.87,31.9,49700.0,17.0274,17.0327,17.006,17.022,49700.0
2009-01-30 13:00:00,31.9,32.07,31.9,32.04,94800.0,17.022,17.1127,17.022,17.0967,94800.0
2009-01-30 13:10:00,32.04,32.05,31.86,31.96,73500.0,17.0967,17.1021,17.0007,17.054,73500.0
2009-01-30 13:20:00,31.96,32.04,31.76,31.88,62200.0,17.054,17.0967,16.9473,17.0114,62200.0
2009-01-30 13:30:00,31.9,31.9,31.64,31.65,83200.0,17.022,17.022,16.8833,16.8886,83200.0
2009-01-30 13:40:00,31.66,31.68,31.55,31.65,87000.0,16.894,16.9046,16.8353,16.8886,87000.0
2009-01-30 13:50:00,31.64,31.78,31.58,31.65,55900.0,16.8833,16.958,16.8513,16.8886,55900.0
2009-01-30 14:00:00,31.66,31.79,31.63,31.65,76700.0,16.894,16.9633,16.878,16.8886,76700.0
2009-01-30 14:10:00,31.64,31.74,31.59,31.69,47600.0,16.8833,16.9366,16.8566,16.91,47600.0
2009-01-30 14:20:00,31.69,31.89,31.59,31.83,72000.0,16.91,17.0167,16.8566,16.9847,72000.0
2009-01-30 14:30:00,31.83,31.95,31.8,31.83,57200.0,16.9847,17.0487,16.9687,16.9847,57200.0
2009-01-30 14:40:00,31.82,31.82,31.67,31.71,49100.0,16.9793,16.9793,16.8993,16.9206,49100.0
2009-01-30 14:50:00,31.7,31.76,31.58,31.7,55300.0,16.9153,16.9473,16.8513,16.9153,55300.0
2009-01-30 15:00:00,31.72,31.82,31.61,31.69,113600.0,16.926,16.9793,16.8673,16.91,113600.0
2009-01-30 15:10:00,31.69,31.91,31.66,31.73,122300.0,16.91,17.0274,16.894,16.9313,122300.0
2009-01-30 15:20:00,31.72,31.73,31.43,31.43,157200.0,16.926,16.9313,16.7712,16.7712,157200.0
2009-01-30 15:30:00,31.45,31.49,31.35,31.38,132700.0,16.7819,16.8032,16.7285,16.7446,132700.0
2009-01-30 15:40:00,31.38,31.71,31.36,31.57,212800.0,16.7446,16.9206,16.7339,16.8459,212800.0
2009-01-30 15:50:00,31.57,31.63,31.42,31.55,242600.0,16.8459,16.878,16.7659,16.8353,242600.0
2009-02-02 09:30:00,31.46,31.46,31.06,31.33,50500.0,16.7872,16.7872,16.5738,16.7179,50500.0
2009-02-02 09:40:00,31.28,31.3,31.12,31.23,43100.0,16.6912,16.7019,16.6058,16.6645,43100.0
2009-02-02 09:50:00,31.23,31.35,31.23,31.35,35300.0,16.6645,16.7285,16.6645,16.7285,35300.0
2009-02-02 10:00:00,31.36,31.46,31.16,31.19,83100.0,16.7339,16.7872,16.6272,16.6432,83100.0
2009-02-02 10:10:00,31.19,31.28,31.15,31.17,86800.0,16.6432,16.6912,16.6218,16.6325,86800.0
2009-02-02 10:20:00,31.16,31.23,31.13,31.2,49300.0,16.6272,16.6645,16.6111,16.6485,49300.0
2009-02-02 10:30:00,31.21,31.28,31.11,31.21,79300.0,16.6538,16.6912,16.6005,16.6538,79300.0
2009-02-02 10:40:00,31.21,31.32,31.18,31.32,44600.0,16.6538,16.7125,16.6378,16.7125,44600.0
2009-02-02 10:50:00,31.3,31.48,31.24,31.47,46500.0,16.7019,16.7979,16.6698,16.7926,46500.0
2009-02-02 11:00:00,31.47,31.5,31.34,31.48,39200.0,16.7926,16.8086,16.7232,16.7979,39200.0
2009-02-02 11:10:00,31.47,31.63,31.47,31.62,38100.0,16.7926,16.878,16.7926,16.8726,38100.0
2009-02-02 11:20:00,31.61,31.64,31.46,31.64,75200.0,16.8673,16.8833,16.7872,16.8833,75200.0
2009-02-02 11:30:00,31.65,31.73,31.59,31.61,46600.0,16.8886,16.9313,16.8566,16.8673,46600.0
2009-02-02 11:40:00,31.6,31.73,31.56,31.67,35400.0,16.8619,16.9313,16.8406,16.8993,35400.0
2009-02-02 11:50:00,31.67,31.76,31.64,31.67,54500.0,16.8993,16.9473,16.8833,16.8993,54500.0
2009-02-02 12:00:00,31.67,31.78,31.6,31.65,85000.0,16.8993,16.958,16.8619,16.8886,85000.0
2009-02-02 12:10:00,31.66,31.8,31.63,31.78,34900.0,16.894,16.9687,16.878,16.958,34900.0
2009-02-02 12:20:00,31.78,31.78,31.63,31.65,55600.0,16.958,16.958,16.878,16.8886,55600.0
2009-02-02 12:30:00,31.66,31.9,31.65,31.89,74600.0,16.894,17.022,16.8886,17.0167,74600.0
2009-02-02 12:40:00,31.89,31.94,31.83,31.86,75600.0,17.0167,17.0434,16.9847,17.0007,75600.0
2009-02-02 12:50:00,31.87,31.96,31.86,31.91,46000.0,17.006,17.054,17.0007,17.0274,46000.0
2009-02-02 13:00:00,31.9,31.93,31.84,31.88,55800.0,17.022,17.038,16.99,17.0114,55800.0
2009-02-02 13:10:00,31.9,31.91,31.69,31.7,93400.0,17.022,17.0274,16.91,16.9153,93400.0
2009-02-02 13:20:00,31.7,31.72,31.56,31.66,103300.0,16.9153,16.926,16.8406,16.894,103300.0
2009-02-02 13:30:00,31.66,31.73,31.64,31.65,109600.0,16.894,16.9313,16.8833,16.8886,109600.0
2009-02-02 13:40:00,31.64,31.66,31.56,31.58,99800.0,16.8833,16.894,16.8406,16.8513,99800.0
2009-02-02 13:50:00,31.58,31.6,31.35,31.39,129200.0,16.8513,16.8619,16.7285,16.7499,129200.0
2009-02-02 14:00:00,31.39,31.45,31.28,31.39,79500.0,16.7499,16.7819,16.6912,16.7499,79500.0
2009-02-02 14:10:00,31.38,31.51,31.34,31.46,83600.0,16.7446,16.8139,16.7232,16.7872,83600.0
2009-02-02 14:20:00,31.46,31.49,31.31,31.46,120000.0,16.7872,16.8032,16.7072,16.7872,120000.0
2009-02-02 14:30:00,31.47,31.52,31.37,31.42,111300.0,16.7926,16.8193,16.7392,16.7659,111300.0
2009-02-02 14:40:00,31.42,31.5,31.34,31.42,144400.0,16.7659,16.8086,16.7232,16.7659,144400.0
2009-02-02 14:50:00,31.42,31.51,31.4,31.42,122300.0,16.7659,16.8139,16.7552,16.7659,122300.0
2009-02-02 15:00:00,31.42,31.58,31.39,31.51,150900.0,16.7659,16.8513,16.7499,16.8139,150900.0
2009-02-02 15:10:00,31.51,31.52,31.43,31.48,160200.0,16.8139,16.8193,16.7712,16.7979,160200.0
2009-02-02 15:20:00,31.48,31.56,31.45,31.53,150500.0,16.7979,16.8406,16.7819,16.8246,150500.0
2009-02-02 15:30:00,31.53,31.56,31.4,31.44,215800.0,16.8246,16.8406,16.7552,16.7766,215800.0
2009-02-02 15:40:00,31.45,31.62,31.45,31.49,199300.0,16.7819,16.8726,16.7819,16.8032,199300.0
2009-02-02 15:50:00,31.49,31.54,31.34,31.43,324700.0,16.8032,16.8299,16.7232,16.7712,324700.0
2009-02-03 09:30:00,31.66,31.69,30.84,30.94,92400.0,16.894,16.91,16.4564,16.5098,92400.0
2009-02-03 09:40:00,30.98,31.3,30.96,31.22,81700.0,16.5311,16.7019,16.5204,16.6592,81700.0
2009-02-03 09:50:00,31.22,31.34,31.14,31.24,89100.0,16.6592,16.7232,16.6165,16.6698,89100.0
2009-02-03 10:00:00,31.24,31.42,31.19,31.22,113700.0,16.6698,16.7659,16.6432,16.6592,113700.0
2009-02-03 10:10:00,31.23,31.29,31.02,31.03,63600.0,16.6645,16.6965,16.5525,16.5578,63600.0
2009-02-03 10:20:00,31.03,31.36,31.02,31.29,99400.0,16.5578,16.7339,16.5525,16.6965,99400.0
2009-02-03 10:30:00,31.28,31.32,31.14,31.26,74200.0,16.6912,16.7125,16.6165,16.6805,74200.0
2009-02-03 10:40:00,31.26,31.57,31.25,31.49,150700.0,16.6805,16.8459,16.6752,16.8032,150700.0
2009-02-03 10:50:00,31.5,31.51,31.19,31.3,120000.0,16.8086,16.8139,16.6432,16.7019,120000.0
2009-02-03 11:00:00,31.29,31.61,31.29,31.51,83000.0,16.6965,16.8673,16.6965,16.8139,83000.0
2009-02-03 11:10:00,31.5,31.51,31.17,31.21,73600.0,16.8086,16.8139,16.6325,16.6538,73600.0
2009-02-03 11:20:00,31.21,31.47,31.13,31.47,115900.0,16.6538,16.7926,16.6111,16.7926,115900.0
2009-02-03 11:30:00,31.47,31.47,31.22,31.24,81300.0,16.7926,16.7926,16.6592,16.6698,81300.0
2009-02-03 11:40:00,31.24,31.31,31.17,31.29,70100.0,16.6698,16.7072,16.6325,16.6965,70100.0
2009-02-03 11:50:00,31.29,31.31,31.21,31.25,91900.0,16.6965,16.7072,16.6538,16.6752,91900.0
2009-02-03 12:00:00,31.26,31.35,31.11,31.14,102200.0,16.6805,16.7285,16.6005,16.6165,102200.0
2009-02-03 12:10:00,31.13,31.31,31.05,31.19,177600.0,16.6111,16.7072,16.5685,16.6432,177600.0
2009-02-03 12:20:00,31.19,31.19,31.07,31.1,80900.0,16.6432,16.6432,16.5791,16.5951,80900.0
2009-02-03 12:30:00,31.1,31.15,31.09,31.11,56500.0,16.5951,16.6218,16.5898,16.6005,56500.0
2009-02-03 12:40:00,31.11,31.14,31.06,31.07,77500.0,16.6005,16.6165,16.5738,16.5791,77500.0
2009-02-03 12:50:00,31.07,31.08,31.01,31.04,79200.0,16.5791,16.5845,16.5471,16.5631,79200.0
2009-02-03 13:00:00,31.04,31.14,31.0,31.12,100900.0,16.5631,16.6165,16.5418,16.6058,100900.0
2009-02-03 13:10:00,31.13,31.33,31.1,31.27,32700.0,16.6111,16.7179,16.5951,16.6859,32700.0
2009-02-03 13:20:00,31.27,31.27,31.18,31.18,46100.0,16.6859,16.6859,16.6378,16.6378,46100.0
2009-02-03 13:30:00,31.19,31.24,31.11,31.2,116600.0,16.6432,16.6698,16.6005,16.6485,116600.0
2009-02-03 13:40:00,31.2,31.22,31.16,31.2,87300.0,16.6485,16.6592,16.6272,16.6485,87300.0
2009-02-03 13:50:00,31.19,31.23,31.17,31.2,58600.0,16.6432,16.6645,16.6325,16.6485,58600.0
2009-02-03 14:00:00,31.2,31.23,31.16,31.2,67700.0,16.6485,16.6645,16.6272,16.6485,67700.0
2009-02-03 14:10:00,31.2,31.23,31.13,31.21,122800.0,16.6485,16.6645,16.6111,16.6538,122800.0
2009-02-03 14:20:00,31.22,31.25,31.15,31.18,118000.0,16.6592,16.6752,16.6218,16.6378,118000.0
2009-02-03 14:30:00,31.19,31.45,31.19,31.42,193300.0,16.6432,16.7819,16.6432,16.7659,193300.0
2009-02-03 14:40:00,31.4,31.41,31.19,31.32,135100.0,16.7552,16.7606,16.6432,16.7125,135100.0
2009-02-03 14:50:00,31.32,31.37,31.19,31.21,132600.0,16.7125,16.7392,16.6432,16.6538,132600.0
2009-02-03 15:00:00,31.21,31.44,31.19,31.4,108700.0,16.6538,16.7766,16.6432,16.7552,108700.0
2009-02-03 15:10:00,31.41,31.47,31.3,31.32,139200.0,16.7606,16.7926,16.7019,16.7125,139200.0
2009-02-03 15:20:00,31.34,31.5,31.27,31.36,185800.0,16.7232,16.8086,16.6859,16.7339,185800.0
2009-02-03 15:30:00,31.36,31.48,31.33,31.47,185500.0,16.7339,16.7979,16.7179,16.7926,185500.0
2009-02-03 15:40:00,31.47,31.51,31.25,31.35,233500.0,16.7926,16.8139,16.6752,16.7285,233500.0
2009-02-03 15:50:00,31.35,31.48,31.23,31.3,298800.0,16.7285,16.7979,16.6645,16.7019,298800.0
2009-02-04 09:30:00,30.29,31.4,30.28,31.14,118900.0,16.1629,16.7552,16.1576,16.6165,118900.0
2009-02-04 09:40:00,31.16,31.38,31.16,31.24,117300.0,16.6272,16.7446,16.6272,16.6698,117300.0
2009-02-04 09:50:00,31.22,31.34,31.09,31.23,77400.0,16.6592,16.7232,16.5898,16.6645,77400.0
2009-02-04 10:00:00,31.24,31.36,31.24,31.35,82300.0,16.6698,16.7339,16.6698,16.7285,82300.0
2009-02-04 10:10:00,31.35,31.53,31.35,31.52,79300.0,16.7285,16.8246,16.7285,16.8193,79300.0
2009-02-04 10:20:00,31.52,31.59,31.51,31.59,83500.0,16.8193,16.8566,16.8139,16.8566,83500.0
2009-02-04 10:30:00,31.58,31.71,31.44,31.45,137500.0,16.8513,16.9206,16.7766,16.7819,137500.0
2009-02-04 10:40:00,31.45,31.54,31.43,31.45,61700.0,16.7819,16.8299,16.7712,16.7819,61700.0
2009-02-04 10:50:00,31.45,31.54,31.35,31.51,72000.0,16.7819,16.8299,16.7285,16.8139,72000.0
2009-02-04 11:00:00,31.52,31.55,31.48,31.51,42300.0,16.8193,16.8353,16.7979,16.8139,42300.0
2009-02-04 11:10:00,31.51,31.52,31.32,31.34,79200.0,16.8139,16.8193,16.7125,16.7232,79200.0
2009-02-04 11:20:00,31.34,31.4,31.28,31.35,54200.0,16.7232,16.7552,16.6912,16.7285,54200.0
2009-02-04 11:30:00,31.35,31.4,31.33,31.36,37600.0,16.7285,16.7552,16.7179,16.7339,37600.0
2009-02-04 11:40:00,31.35,31.5,31.3,31.5,89600.0,16.7285,16.8086,16.7019,16.8086,89600.0
2009-02-04 11:50:00,31.49,31.52,31.35,31.35,90500.0,16.8032,16.8193,16.7285,16.7285,90500.0
2009-02-04 12:00:00,31.36,31.41,31.32,31.33,69200.0,16.7339,16.7606,16.7125,16.7179,69200.0
2009-02-04 12:10:00,31.32,31.38,31.31,31.31,60100.0,16.7125,16.7446,16.7072,16.7072,60100.0
2009-02-04 12:20:00,31.31,31.33,31.17,31.18,69600.0,16.7072,16.7179,16.6325,16.6378,69600.0
2009-02-04 12:30:00,31.19,31.26,31.16,31.25,19800.0,16.6432,16.6805,16.6272,16.6752,19800.0
2009-02-04 12:40:00,31.25,31.4,31.21,31.4,31900.0,16.6752,16.7552,16.6538,16.7552,31900.0
2009-02-04 12:50:00,31.41,31.44,31.22,31.25,43000.0,16.7606,16.7766,16.6592,16.6752,43000.0
2009-02-04 13:00:00,31.25,31.27,31.23,31.27,37600.0,16.6752,16.6859,16.6645,16.6859,37600.0
2009-02-04 13:10:00,31.27,31.35,31.23,31.31,31900.0,16.6859,16.7285,16.6645,16.7072,31900.0
2009-02-04 13:20:00,31.31,31.39,31.28,31.37,24800.0,16.7072,16.7499,16.6912,16.7392,24800.0
2009-02-04 13:30:00,31.36,31.37,31.16,31.2,59000.0,16.7339,16.7392,16.6272,16.6485,59000.0
2009-02-04 13:40:00,31.2,31.22,31.0,31.01,82000.0,16.6485,16.6592,16.5418,16.5471,82000.0
2009-02-04 13:50:00,31.0,31.06,30.83,30.98,60000.0,16.5418,16.5738,16.4511,16.5311,60000.0
2009-02-04 14:00:00,30.98,31.0,30.92,30.93,38100.0,16.5311,16.5418,16.4991,16.5044,38100.0
2009-02-04 14:10:00,30.93,31.0,30.87,30.88,50800.0,16.5044,16.5418,16.4724,16.4777,50800.0
2009-02-04 14:20:00,30.89,30.9,30.74,30.88,55200.0,16.4831,16.4884,16.403,16.4777,55200.0
2009-02-04 14:30:00,30.88,30.97,30.85,30.92,83900.0,16.4777,16.5258,16.4617,16.4991,83900.0
2009-02-04 14:40:00,30.93,30.99,30.9,30.93,94900.0,16.5044,16.5364,16.4884,16.5044,94900.0
2009-02-04 14:50:00,30.96,31.16,30.88,31.07,100400.0,16.5204,16.6272,16.4777,16.5791,100400.0
2009-02-04 15:00:00,31.06,31.12,30.95,31.08,104100.0,16.5738,16.6058,16.5151,16.5845,104100.0
2009-02-04 15:10:00,31.08,31.13,30.99,31.08,75100.0,16.5845,16.6111,16.5364,16.5845,75100.0
2009-02-04 15:20:00,31.08,31.14,30.94,31.07,102200.0,16.5845,16.6165,16.5098,16.5791,102200.0
2009-02-04 15:30:00,31.07,31.14,31.06,31.08,108000.0,16.5791,16.6165,16.5738,16.5845,108000.0
2009-02-04 15:40:00,31.09,31.21,31.08,31.12,142500.0,16.5898,16.6538,16.5845,16.6058,142500.0
2009-02-04 15:50:00,31.11,31.2,31.05,31.1,216600.0,16.6005,16.6485,16.5685,16.5951,216600.0
2009-02-05 09:30:00,31.1,31.27,30.94,30.99,51000.0,16.5951,16.6859,16.5098,16.5364,51000.0
2009-02-05 09:40:00,30.98,31.17,30.95,31.13,73400.0,16.5311,16.6325,16.5151,16.6111,73400.0
2009-02-05 09:50:00,31.12,31.13,30.85,31.08,55100.0,16.6058,16.6111,16.4617,16.5845,55100.0
2009-02-05 10:00:00,31.06,31.1,30.85,31.02,46500.0,16.5738,16.5951,16.4617,16.5525,46500.0
2009-02-05 10:10:00,31.02,31.09,30.88,30.96,32900.0,16.5525,16.5898,16.4777,16.5204,32900.0
2009-02-05 10:20:00,30.94,30.94,30.86,30.94,42900.0,16.5098,16.5098,16.4671,16.5098,42900.0
2009-02-05 10:30:00,30.94,31.02,30.86,30.97,72200.0,16.5098,16.5525,16.4671,16.5258,72200.0
2009-02-05 10:40:00,30.96,31.09,30.92,31.01,94000.0,16.5204,16.5898,16.4991,16.5471,94000.0
2009-02-05 10:50:00,31.02,31.28,31.0,31.24,56000.0,16.5525,16.6912,16.5418,16.6698,56000.0
2009-02-05 11:00:00,31.25,31.32,31.18,31.3,69000.0,16.6752,16.7125,16.6378,16.7019,69000.0
2009-02-05 11:10:00,31.3,31.39,31.24,31.33,58100.0,16.7019,16.7499,16.6698,16.7179,58100.0
2009-02-05 11:20:00,31.33,31.36,31.28,31.3,63200.0,16.7179,16.7339,16.6912,16.7019,63200.0
2009-02-05 11:30:00,31.29,31.4,31.27,31.3,70600.0,16.6965,16.7552,16.6859,16.7019,70600.0
2009-02-05 11:40:00,31.29,31.34,31.28,31.31,42900.0,16.6965,16.7232,16.6912,16.7072,42900.0
2009-02-05 11:50:00,31.31,31.51,31.31,31.5,51100.0,16.7072,16.8139,16.7072,16.8086,51100.0
2009-02-05 12:00:00,31.5,31.67,31.5,31.61,90600.0,16.8086,16.8993,16.8086,16.8673,90600.0
2009-02-05 12:10:00,31.61,31.67,31.53,31.57,62500.0,16.8673,16.8993,16.8246,16.8459,62500.0
2009-02-05 12:20:00,31.58,31.63,31.47,31.49,63000.0,16.8513,16.878,16.7926,16.8032,63000.0
2009-02-05 12:30:00,31.48,31.63,31.44,31.61,82200.0,16.7979,16.878,16.7766,16.8673,82200.0
2009-02-05 12:40:00,31.61,31.64,31.5,31.51,56400.0,16.8673,16.8833,16.8086,16.8139,56400.0
2009-02-05 12:50:00,31.51,31.54,31.44,31.53,67100.0,16.8139,16.8299,16.7766,16.8246,67100.0
2009-02-05 13:00:00,31.52,31.64,31.5,31.63,42000.0,16.8193,16.8833,16.8086,16.878,42000.0
2009-02-05 13:10:00,31.62,31.62,31.41,31.42,26800.0,16.8726,16.8726,16.7606,16.7659,26800.0
2009-02-05 13:20:00,31.43,31.52,31.41,31.49,39900.0,16.7712,16.8193,16.7606,16.8032,39900.0
2009-02-05 13:30:00,31.49,31.55,31.49,31.51,39700.0,16.8032,16.8353,16.8032,16.8139,39700.0
2009-02-05 13:40:00,31.5,31.59,31.48,31.55,56800.0,16.8086,16.8566,16.7979,16.8353,56800.0
2009-02-05 13:50:00,31.55,31.62,31.52,31.55,41600.0,16.8353,16.8726,16.8193,16.8353,41600.0
2009-02-05 14:00:00,31.55,31.74,31.55,31.72,68500.0,16.8353,16.9366,16.8353,16.926,68500.0
2009-02-05 14:10:00,31.73,31.75,31.63,31.66,61500.0,16.9313,16.942,16.878,16.894,61500.0
2009-02-05 14:20:00,31.66,31.75,31.64,31.75,74900.0,16.894,16.942,16.8833,16.942,74900.0
2009-02-05 14:30:00,31.76,31.79,31.65,31.74,64900.0,16.9473,16.9633,16.8886,16.9366,64900.0
2009-02-05 14:40:00,31.74,31.74,31.66,31.66,75000.0,16.9366,16.9366,16.894,16.894,75000.0
2009-02-05 14:50:00,31.67,31.67,31.48,31.52,115900.0,16.8993,16.8993,16.7979,16.8193,115900.0
2009-02-05 15:00:00,31.51,31.58,31.39,31.54,84000.0,16.8139,16.8513,16.7499,16.8299,84000.0
2009-02-05 15:10:00,31.56,31.66,31.55,31.66,74800.0,16.8406,16.894,16.8353,16.894,74800.0
2009-02-05 15:20:00,31.65,31.83,31.65,31.81,108400.0,16.8886,16.9847,16.8886,16.974,108400.0
2009-02-05 15:30:00,31.82,31.83,31.71,31.77,179200.0,16.9793,16.9847,16.9206,16.9527,179200.0
2009-02-05 15:40:00,31.78,31.93,31.78,31.82,326300.0,16.958,17.038,16.958,16.9793,326300.0
2009-02-05 15:50:00,31.82,31.85,31.7,31.72,251100.0,16.9793,16.9953,16.9153,16.926,251100.0
2009-02-06 09:30:00,31.99,31.99,31.33,31.45,61000.0,17.0701,17.0701,16.7179,16.7819,61000.0
2009-02-06 09:40:00,31.45,31.78,31.38,31.74,78400.0,16.7819,16.958,16.7446,16.9366,78400.0
2009-02-06 09:50:00,31.74,31.83,31.59,31.78,47000.0,16.9366,16.9847,16.8566,16.958,47000.0
2009-02-06 10:00:00,31.79,31.86,31.54,31.71,30000.0,16.9633,17.0007,16.8299,16.9206,30000.0
2009-02-06 10:10:00,31.71,31.74,31.57,31.58,31200.0,16.9206,16.9366,16.8459,16.8513,31200.0
2009-02-06 10:20:00,31.58,31.72,31.56,31.72,24300.0,16.8513,16.926,16.8406,16.926,24300.0
2009-02-06 10:30:00,31.7,31.84,31.68,31.77,38700.0,16.9153,16.99,16.9046,16.9527,38700.0
2009-02-06 10:40:00,31.77,31.82,31.7,31.81,43900.0,16.9527,16.9793,16.9153,16.974,43900.0
2009-02-06 10:50:00,31.8,31.88,31.78,31.84,36900.0,16.9687,17.0114,16.958,16.99,36900.0
2009-02-06 11:00:00,31.83,31.93,31.83,31.84,63700.0,16.9847,17.038,16.9847,16.99,63700.0
2009-02-06 11:10:00,31.83,31.85,31.72,31.77,52800.0,16.9847,16.9953,16.926,16.9527,52800.0
2009-02-06 11:20:00,31.77,31.82,31.7,31.71,34800.0,16.9527,16.9793,16.9153,16.9206,34800.0
2009-02-06 11:30:00,31.72,31.81,31.7,31.8,88400.0,16.926,16.974,16.9153,16.9687,88400.0
2009-02-06 11:40:00,31.8,31.89,31.8,31.85,33800.0,16.9687,17.0167,16.9687,16.9953,33800.0
2009-02-06 11:50:00,31.84,31.93,31.83,31.88,36200.0,16.99,17.038,16.9847,17.0114,36200.0
2009-02-06 12:00:00,31.89,31.91,31.81,31.83,36900.0,17.0167,17.0274,16.974,16.9847,36900.0
2009-02-06 12:10:00,31.83,31.85,31.79,31.83,46500.0,16.9847,16.9953,16.9633,16.9847,46500.0
2009-02-06 12:20:00,31.83,31.95,31.81,31.83,42000.0,16.9847,17.0487,16.974,16.9847,42000.0
2009-02-06 12:30:00,31.82,31.97,31.81,31.91,41000.0,16.9793,17.0594,16.974,17.0274,41000.0
2009-02-06 12:40:00,31.91,31.93,31.83,31.87,34600.0,17.0274,17.038,16.9847,17.006,34600.0
2009-02-06 12:50:00,31.86,32.4,31.83,32.39,312100.0,17.0007,17.2888,16.9847,17.2835,312100.0
2009-02-06 13:00:00,32.39,32.82,32.32,32.79,431500.0,17.2835,17.5129,17.2461,17.4969,431500.0
2009-02-06 13:10:00,32.79,32.84,32.6,32.7,146500.0,17.4969,17.5236,17.3955,17.4489,146500.0
2009-02-06 13:20:00,32.72,32.76,32.63,32.68,66000.0,17.4596,17.4809,17.4116,17.4382,66000.0
2009-02-06 13:30:00,32.68,32.72,32.65,32.69,61700.0,17.4382,17.4596,17.4222,17.4436,61700.0
2009-02-06 13:40:00,32.68,32.72,32.66,32.67,111300.0,17.4382,17.4596,17.4276,17.4329,111300.0
2009-02-06 13:50:00,32.67,32.82,32.67,32.81,147200.0,17.4329,17.5129,17.4329,17.5076,147200.0
2009-02-06 14:00:00,32.8,32.83,32.7,32.7,169800.0,17.5023,17.5183,17.4489,17.4489,169800.0
2009-02-06 14:10:00,32.7,32.78,32.67,32.76,194700.0,17.4489,17.4916,17.4329,17.4809,194700.0
2009-02-06 14:20:00,32.75,32.81,32.71,32.76,293700.0,17.4756,17.5076,17.4542,17.4809,293700.0
2009-02-06 14:30:00,32.75,32.93,32.75,32.8,163500.0,17.4756,17.5716,17.4756,17.5023,163500.0
2009-02-06 14:40:00,32.8,32.85,32.77,32.79,138900.0,17.5023,17.529,17.4863,17.4969,138900.0
2009-02-06 14:50:00,32.8,32.9,32.75,32.87,134900.0,17.5023,17.5556,17.4756,17.5396,134900.0
2009-02-06 15:00:00,32.87,32.92,32.8,32.92,177800.0,17.5396,17.5663,17.5023,17.5663,177800.0
2009-02-06 15:10:00,32.91,32.96,32.86,32.94,208600.0,17.561,17.5876,17.5343,17.577,208600.0
2009-02-06 15:20:00,32.93,33.02,32.83,32.89,233200.0,17.5716,17.6197,17.5183,17.5503,233200.0
2009-02-06 15:30:00,32.89,32.93,32.69,32.72,268100.0,17.5503,17.5716,17.4436,17.4596,268100.0
2009-02-06 15:40:00,32.73,32.83,32.63,32.63,420700.0,17.4649,17.5183,17.4116,17.4116,420700.0
2009-02-06 15:50:00,32.63,32.77,32.63,32.7,416600.0,17.4116,17.4863,17.4116,17.4489,416600.0
2009-02-09 09:30:00,32.54,32.88,32.41,32.46,33400.0,17.3635,17.545,17.2942,17.3208,33400.0
2009-02-09 09:40:00,32.44,32.46,32.2,32.22,50800.0,17.3102,17.3208,17.1821,17.1928,50800.0
2009-02-09 09:50:00,32.23,32.34,32.14,32.33,55700.0,17.1981,17.2568,17.1501,17.2515,55700.0
2009-02-09 10:00:00,32.32,32.35,31.96,31.99,91100.0,17.2461,17.2621,17.054,17.0701,91100.0
2009-02-09 10:10:00,32.0,32.1,32.0,32.05,67600.0,17.0754,17.1287,17.0754,17.1021,67600.0
2009-02-09 10:20:00,32.03,32.14,31.97,32.13,82200.0,17.0914,17.1501,17.0594,17.1448,82200.0
2009-02-09 10:30:00,32.14,32.32,32.13,32.31,71700.0,17.1501,17.2461,17.1448,17.2408,71700.0
2009-02-09 10:40:00,32.33,32.6,32.33,32.6,63800.0,17.2515,17.3955,17.2515,17.3955,63800.0
2009-02-09 10:50:00,32.6,32.63,32.48,32.61,51300.0,17.3955,17.4116,17.3315,17.4009,51300.0
2009-02-09 11:00:00,32.61,32.62,32.53,32.56,25600.0,17.4009,17.4062,17.3582,17.3742,25600.0
2009-02-09 11:10:00,32.56,32.56,32.31,32.33,29300.0,17.3742,17.3742,17.2408,17.2515,29300.0
2009-02-09 11:20:00,32.32,32.34,32.16,32.17,43700.0,17.2461,17.2568,17.1608,17.1661,43700.0
2009-02-09 11:30:00,32.16,32.2,32.01,32.02,37600.0,17.1608,17.1821,17.0807,17.0861,37600.0
2009-02-09 11:40:00,32.02,32.03,31.92,32.03,47000.0,17.0861,17.0914,17.0327,17.0914,47000.0
2009-02-09 11:50:00,32.03,32.23,32.03,32.23,56000.0,17.0914,17.1981,17.0914,17.1981,56000.0
2009-02-09 12:00:00,32.23,32.33,32.23,32.26,53000.0,17.1981,17.2515,17.1981,17.2141,53000.0
2009-02-09 12:10:00,32.26,32.37,32.24,32.31,50000.0,17.2141,17.2728,17.2035,17.2408,50000.0
2009-02-09 12:20:00,32.31,32.41,32.31,32.38,24100.0,17.2408,17.2942,17.2408,17.2782,24100.0
2009-02-09 12:30:00,32.38,32.43,32.33,32.43,48400.0,17.2782,17.3048,17.2515,17.3048,48400.0
2009-02-09 12:40:00,32.42,32.46,32.32,32.44,30600.0,17.2995,17.3208,17.2461,17.3102,30600.0
2009-02-09 12:50:00,32.43,32.53,32.43,32.48,25600.0,17.3048,17.3582,17.3048,17.3315,25600.0
2009-02-09 13:00:00,32.49,32.55,32.45,32.51,32000.0,17.3369,17.3689,17.3155,17.3475,32000.0
2009-02-09 13:10:00,32.5,32.52,32.4,32.41,13500.0,17.3422,17.3529,17.2888,17.2942,13500.0
2009-02-09 13:20:00,32.39,32.46,32.35,32.43,29500.0,17.2835,17.3208,17.2621,17.3048,29500.0
2009-02-09 13:30:00,32.4,32.42,32.22,32.3,32500.0,17.2888,17.2995,17.1928,17.2355,32500.0
2009-02-09 13:40:00,32.31,32.31,32.24,32.27,21800.0,17.2408,17.2408,17.2035,17.2195,21800.0
2009-02-09 13:50:00,32.27,32.31,32.24,32.31,20400.0,17.2195,17.2408,17.2035,17.2408,20400.0
2009-02-09 14:00:00,32.32,32.36,32.29,32.32,21200.0,17.2461,17.2675,17.2301,17.2461,21200.0
2009-02-09 14:10:00,32.32,32.33,32.21,32.25,20600.0,17.2461,17.2515,17.1874,17.2088,20600.0
2009-02-09 14:20:00,32.26,32.34,32.17,32.2,38800.0,17.2141,17.2568,17.1661,17.1821,38800.0
2009-02-09 14:30:00,32.21,32.28,32.19,32.27,34200.0,17.1874,17.2248,17.1768,17.2195,34200.0
2009-02-09 14:40:00,32.27,32.34,32.22,32.34,38200.0,17.2195,17.2568,17.1928,17.2568,38200.0
2009-02-09 14:50:00,32.34,32.37,32.28,32.3,39300.0,17.2568,17.2728,17.2248,17.2355,39300.0
2009-02-09 15:00:00,32.3,32.31,32.19,32.2,57400.0,17.2355,17.2408,17.1768,17.1821,57400.0
2009-02-09 15:10:00,32.2,32.27,32.11,32.2,87100.0,17.1821,17.2195,17.1341,17.1821,87100.0
2009-02-09 15:20:00,32.21,32.4,32.2,32.36,81200.0,17.1874,17.2888,17.1821,17.2675,81200.0
2009-02-09 15:30:00,32.37,32.41,32.24,32.24,112100.0,17.2728,17.2942,17.2035,17.2035,112100.0
2009-02-09 15:40:00,32.25,32.33,32.21,32.29,115700.0,17.2088,17.2515,17.1874,17.2301,115700.0
2009-02-09 15:50:00,32.29,32.35,32.23,32.31,198200.0,17.2301,17.2621,17.1981,17.2408,198200.0
2009-02-10 09:30:00,32.05,32.17,31.62,31.77,36000.0,17.1021,17.1661,16.8726,16.9527,36000.0
2009-02-10 09:40:00,31.76,31.78,31.65,31.74,23800.0,16.9473,16.958,16.8886,16.9366,23800.0
2009-02-10 09:50:00,31.75,31.84,31.66,31.79,25000.0,16.942,16.99,16.894,16.9633,25000.0
2009-02-10 10:00:00,31.78,32.06,31.77,32.06,42000.0,16.958,17.1074,16.9527,17.1074,42000.0
2009-02-10 10:10:00,32.04,32.06,31.99,32.01,30400.0,17.0967,17.1074,17.0701,17.0807,30400.0
2009-02-10 10:20:00,32.01,32.08,31.96,31.96,31400.0,17.0807,17.1181,17.054,17.054,31400.0
2009-02-10 10:30:00,31.97,32.06,31.96,32.05,37600.0,17.0594,17.1074,17.054,17.1021,37600.0
2009-02-10 10:40:00,32.04,32.18,32.02,32.17,28000.0,17.0967,17.1714,17.0861,17.1661,28000.0
2009-02-10 10:50:00,32.16,32.27,32.16,32.26,19700.0,17.1608,17.2195,17.1608,17.2141,19700.0
2009-02-10 11:00:00,32.28,32.4,31.81,31.96,89400.0,17.2248,17.2888,16.974,17.054,89400.0
2009-02-10 11:10:00,31.92,31.94,31.65,31.73,57200.0,17.0327,17.0434,16.8886,16.9313,57200.0
2009-02-10 11:20:00,31.74,31.91,31.74,31.81,70200.0,16.9366,17.0274,16.9366,16.974,70200.0
2009-02-10 11:30:00,31.8,31.8,31.43,31.45,132000.0,16.9687,16.9687,16.7712,16.7819,132000.0
2009-02-10 11:40:00,31.45,31.75,31.41,31.68,94800.0,16.7819,16.942,16.7606,16.9046,94800.0
2009-02-10 11:50:00,31.68,31.68,31.48,31.5,60200.0,16.9046,16.9046,16.7979,16.8086,60200.0
2009-02-10 12:00:00,31.52,31.54,31.42,31.44,80500.0,16.8193,16.8299,16.7659,16.7766,80500.0
2009-02-10 12:10:00,31.45,31.63,31.45,31.57,33300.0,16.7819,16.878,16.7819,16.8459,33300.0
2009-02-10 12:20:00,31.56,31.57,31.45,31.49,37800.0,16.8406,16.8459,16.7819,16.8032,37800.0
2009-02-10 12:30:00,31.47,31.53,31.44,31.5,67900.0,16.7926,16.8246,16.7766,16.8086,67900.0
2009-02-10 12:40:00,31.52,31.6,31.5,31.54,43300.0,16.8193,16.8619,16.8086,16.8299,43300.0
2009-02-10 12:50:00,31.53,31.58,31.48,31.58,51800.0,16.8246,16.8513,16.7979,16.8513,51800.0
2009-02-10 13:00:00,31.58,31.59,31.42,31.49,72600.0,16.8513,16.8566,16.7659,16.8032,72600.0
2009-02-10 13:10:00,31.5,31.57,31.45,31.5,77800.0,16.8086,16.8459,16.7819,16.8086,77800.0
2009-02-10 13:20:00,31.5,31.53,31.3,31.37,167000.0,16.8086,16.8246,16.7019,16.7392,167000.0
2009-02-10 13:30:00,31.36,31.36,31.25,31.29,77300.0,16.7339,16.7339,16.6752,16.6965,77300.0
2009-02-10 13:40:00,31.28,31.3,31.22,31.27,57900.0,16.6912,16.7019,16.6592,16.6859,57900.0
2009-02-10 13:50:00,31.27,31.28,31.23,31.27,53800.0,16.6859,16.6912,16.6645,16.6859,53800.0
2009-02-10 14:00:00,31.25,31.32,31.24,31.29,110800.0,16.6752,16.7125,16.6698,16.6965,110800.0
2009-02-10 14:10:00,31.3,31.32,31.17,31.2,75200.0,16.7019,16.7125,16.6325,16.6485,75200.0
2009-02-10 14:20:00,31.2,31.21,31.15,31.16,101800.0,16.6485,16.6538,16.6218,16.6272,101800.0
2009-02-10 14:30:00,31.16,31.16,31.01,31.04,151000.0,16.6272,16.6272,16.5471,16.5631,151000.0
2009-02-10 14:40:00,31.04,31.11,31.03,31.09,90000.0,16.5631,16.6005,16.5578,16.5898,90000.0
2009-02-10 14:50:00,31.09,31.1,31.0,31.05,158700.0,16.5898,16.5951,16.5418,16.5685,158700.0
2009-02-10 15:00:00,31.05,31.16,31.02,31.08,185500.0,16.5685,16.6272,16.5525,16.5845,185500.0
2009-02-10 15:10:00,31.09,31.09,30.85,30.91,263000.0,16.5898,16.5898,16.4617,16.4938,263000.0
2009-02-10 15:20:00,30.91,31.1,30.87,31.05,154900.0,16.4938,16.5951,16.4724,16.5685,154900.0
2009-02-10 15:30:00,31.05,31.07,30.89,30.92,171900.0,16.5685,16.5791,16.4831,16.4991,171900.0
2009-02-10 15:40:00,30.91,31.07,30.83,30.99,378700.0,16.4938,16.5791,16.4511,16.5364,378700.0
2009-02-10 15:50:00,30.98,31.09,30.94,31.01,374700.0,16.5311,16.5898,16.5098,16.5471,374700.0
2009-02-11 09:30:00,31.09,31.37,31.02,31.1,49800.0,16.5898,16.7392,16.5525,16.5951,49800.0
2009-02-11 09:40:00,31.13,31.25,31.08,31.19,43500.0,16.6111,16.6752,16.5845,16.6432,43500.0
2009-02-11 09:50:00,31.18,31.2,31.02,31.04,56200.0,16.6378,16.6485,16.5525,16.5631,56200.0
2009-02-11 10:00:00,31.04,31.08,30.99,31.08,64800.0,16.5631,16.5845,16.5364,16.5845,64800.0
2009-02-11 10:10:00,31.09,31.16,31.01,31.15,61000.0,16.5898,16.6272,16.5471,16.6218,61000.0
2009-02-11 10:20:00,31.15,31.29,31.13,31.18,60100.0,16.6218,16.6965,16.6111,16.6378,60100.0
2009-02-11 10:30:00,31.17,31.28,31.16,31.18,83400.0,16.6325,16.6912,16.6272,16.6378,83400.0
2009-02-11 10:40:00,31.18,31.39,31.16,31.37,73300.0,16.6378,16.7499,16.6272,16.7392,73300.0
2009-02-11 10:50:00,31.37,31.46,31.29,31.37,46500.0,16.7392,16.7872,16.6965,16.7392,46500.0
2009-02-11 11:00:00,31.36,31.5,31.3,31.31,33600.0,16.7339,16.8086,16.7019,16.7072,33600.0
2009-02-11 11:10:00,31.3,31.44,31.26,31.4,47400.0,16.7019,16.7766,16.6805,16.7552,47400.0
2009-02-11 11:20:00,31.39,31.4,31.2,31.22,34700.0,16.7499,16.7552,16.6485,16.6592,34700.0
2009-02-11 11:30:00,31.21,31.25,31.11,31.23,74600.0,16.6538,16.6752,16.6005,16.6645,74600.0
2009-02-11 11:40:00,31.24,31.41,31.23,31.29,60500.0,16.6698,16.7606,16.6645,16.6965,60500.0
2009-02-11 11:50:00,31.29,31.3,31.22,31.24,23500.0,16.6965,16.7019,16.6592,16.6698,23500.0
2009-02-11 12:00:00,31.23,31.25,31.2,31.24,20300.0,16.6645,16.6752,16.6485,16.6698,20300.0
2009-02-11 12:10:00,31.24,31.24,31.05,31.09,27900.0,16.6698,16.6698,16.5685,16.5898,27900.0
2009-02-11 12:20:00,31.09,31.19,31.06,31.18,32700.0,16.5898,16.6432,16.5738,16.6378,32700.0
2009-02-11 12:30:00,31.19,31.23,31.12,31.22,45400.0,16.6432,16.6645,16.6058,16.6592,45400.0
2009-02-11 12:40:00,31.24,31.3,31.14,31.14,38000.0,16.6698,16.7019,16.6165,16.6165,38000.0
2009-02-11 12:50:00,31.15,31.2,31.03,31.06,40500.0,16.6218,16.6485,16.5578,16.5738,40500.0
2009-02-11 13:00:00,31.06,31.17,31.0,31.01,38000.0,16.5738,16.6325,16.5418,16.5471,38000.0
2009-02-11 13:10:00,31.03,31.19,31.03,31.18,28700.0,16.5578,16.6432,16.5578,16.6378,28700.0
2009-02-11 13:20:00,31.19,31.32,31.18,31.28,35200.0,16.6432,16.7125,16.6378,16.6912,35200.0
2009-02-11 13:30:00,31.28,31.29,31.18,31.21,26600.0,16.6912,16.6965,16.6378,16.6538,26600.0
2009-02-11 13:40:00,31.21,31.22,31.15,31.17,38500.0,16.6538,16.6592,16.6218,16.6325,38500.0
2009-02-11 13:50:00,31.17,31.18,31.14,31.16,44200.0,16.6325,16.6378,16.6165,16.6272,44200.0
2009-02-11 14:00:00,31.18,31.23,31.16,31.22,32400.0,16.6378,16.6645,16.6272,16.6592,32400.0
2009-02-11 14:10:00,31.23,31.24,31.1,31.13,50900.0,16.6645,16.6698,16.5951,16.6111,50900.0
2009-02-11 14:20:00,31.14,31.25,31.08,31.21,57100.0,16.6165,16.6752,16.5845,16.6538,57100.0
2009-02-11 14:30:00,31.22,31.26,31.21,31.25,51500.0,16.6592,16.6805,16.6538,16.6752,51500.0
2009-02-11 14:40:00,31.25,31.25,31.13,31.13,56000.0,16.6752,16.6752,16.6111,16.6111,56000.0
2009-02-11 14:50:00,31.14,31.4,31.13,31.37,270500.0,16.6165,16.7552,16.6111,16.7392,270500.0
2009-02-11 15:00:00,31.37,31.44,31.32,31.41,117400.0,16.7392,16.7766,16.7125,16.7606,117400.0
2009-02-11 15:10:00,31.4,31.54,31.38,31.39,180400.0,16.7552,16.8299,16.7446,16.7499,180400.0
2009-02-11 15:20:00,31.39,31.41,31.32,31.41,129000.0,16.7499,16.7606,16.7125,16.7606,129000.0
2009-02-11 15:30:00,31.39,31.45,31.3,31.36,113200.0,16.7499,16.7819,16.7019,16.7339,113200.0
2009-02-11 15:40:00,31.35,31.4,31.29,31.35,115000.0,16.7285,16.7552,16.6965,16.7285,115000.0
2009-02-11 15:50:00,31.34,31.41,31.29,31.38,177800.0,16.7232,16.7606,16.6965,16.7446,177800.0
2009-02-12 09:30:00,30.81,31.12,30.45,30.5,122300.0,16.4404,16.6058,16.2483,16.275,122300.0
2009-02-12 09:40:00,30.49,30.55,30.45,30.5,133600.0,16.2696,16.3017,16.2483,16.275,133600.0
2009-02-12 09:50:00,30.5,30.65,30.46,30.57,153700.0,16.275,16.355,16.2536,16.3123,153700.0
2009-02-12 10:00:00,30.58,30.71,30.5,30.71,96700.0,16.3177,16.387,16.275,16.387,96700.0
2009-02-12 10:10:00,30.71,30.74,30.65,30.67,47600.0,16.387,16.403,16.355,16.3657,47600.0
2009-02-12 10:20:00,30.67,30.67,30.45,30.62,102800.0,16.3657,16.3657,16.2483,16.339,102800.0
2009-02-12 10:30:00,30.62,30.62,30.5,30.53,104100.0,16.339,16.339,16.275,16.291,104100.0
2009-02-12 10:40:00,30.54,30.75,30.49,30.65,114100.0,16.2963,16.4084,16.2696,16.355,114100.0
2009-02-12 10:50:00,30.66,30.69,30.5,30.59,68100.0,16.3604,16.3764,16.275,16.323,68100.0
2009-02-12 11:00:00,30.59,30.6,30.49,30.5,77500.0,16.323,16.3283,16.2696,16.275,77500.0
2009-02-12 11:10:00,30.5,30.52,30.46,30.49,102900.0,16.275,16.2856,16.2536,16.2696,102900.0
2009-02-12 11:20:00,30.47,30.54,30.43,30.46,91100.0,16.259,16.2963,16.2376,16.2536,91100.0
2009-02-12 11:30:00,30.46,30.61,30.46,30.55,61300.0,16.2536,16.3337,16.2536,16.3017,61300.0
2009-02-12 11:40:00,30.55,30.63,30.54,30.59,88100.0,16.3017,16.3443,16.2963,16.323,88100.0
2009-02-12 11:50:00,30.58,30.59,30.47,30.47,56800.0,16.3177,16.323,16.259,16.259,56800.0
2009-02-12 12:00:00,30.47,30.62,30.47,30.61,80900.0,16.259,16.339,16.259,16.3337,80900.0
2009-02-12 12:10:00,30.61,30.71,30.59,30.71,48300.0,16.3337,16.387,16.323,16.387,48300.0
2009-02-12 12:20:00,30.7,30.72,30.67,30.72,44500.0,16.3817,16.3924,16.3657,16.3924,44500.0
2009-02-12 12:30:00,30.71,30.74,30.69,30.7,31600.0,16.387,16.403,16.3764,16.3817,31600.0
2009-02-12 12:40:00,30.71,30.71,30.62,30.7,37200.0,16.387,16.387,16.339,16.3817,37200.0
2009-02-12 12:50:00,30.69,30.71,30.67,30.7,33900.0,16.3764,16.387,16.3657,16.3817,33900.0
2009-02-12 13:00:00,30.69,30.7,30.59,30.62,39900.0,16.3764,16.3817,16.323,16.339,39900.0
2009-02-12 13:10:00,30.62,30.71,30.55,30.62,70300.0,16.339,16.387,16.3017,16.339,70300.0
2009-02-12 13:20:00,30.62,30.76,30.58,30.72,104500.0,16.339,16.4137,16.3177,16.3924,104500.0
2009-02-12 13:30:00,30.71,30.77,30.58,30.6,54600.0,16.387,16.4191,16.3177,16.3283,54600.0
2009-02-12 13:40:00,30.6,30.64,30.53,30.59,79900.0,16.3283,16.3497,16.291,16.323,79900.0
2009-02-12 13:50:00,30.59,30.67,30.55,30.63,82400.0,16.323,16.3657,16.3017,16.3443,82400.0
2009-02-12 14:00:00,30.63,30.64,30.48,30.55,84100.0,16.3443,16.3497,16.2643,16.3017,84100.0
2009-02-12 14:10:00,30.54,30.58,30.46,30.47,107200.0,16.2963,16.3177,16.2536,16.259,107200.0
2009-02-12 14:20:00,30.47,30.52,30.41,30.49,97400.0,16.259,16.2856,16.227,16.2696,97400.0
2009-02-12 14:30:00,30.47,30.52,30.39,30.41,132000.0,16.259,16.2856,16.2163,16.227,132000.0
2009-02-12 14:40:00,30.4,30.41,30.29,30.3,98900.0,16.2216,16.227,16.1629,16.1683,98900.0
2009-02-12 14:50:00,30.3,30.33,30.24,30.28,121500.0,16.1683,16.1843,16.1362,16.1576,121500.0
2009-02-12 15:00:00,30.28,30.37,30.21,30.37,222100.0,16.1576,16.2056,16.1202,16.2056,222100.0
2009-02-12 15:10:00,30.38,30.55,30.32,30.5,192000.0,16.2109,16.3017,16.1789,16.275,192000.0
2009-02-12 15:20:00,30.5,30.79,30.39,30.79,139300.0,16.275,16.4297,16.2163,16.4297,139300.0
2009-02-12 15:30:00,30.78,30.85,30.56,30.69,107400.0,16.4244,16.4617,16.307,16.3764,107400.0
2009-02-12 15:40:00,30.68,31.04,30.68,30.89,152200.0,16.371,16.5631,16.371,16.4831,152200.0
2009-02-12 15:50:00,30.9,31.1,30.89,31.07,237500.0,16.4884,16.5951,16.4831,16.5791,237500.0
2009-02-13 09:30:00,30.93,31.22,30.93,31.15,29100.0,16.5044,16.6592,16.5044,16.6218,29100.0
2009-02-13 09:40:00,31.13,31.13,30.94,31.06,52600.0,16.6111,16.6111,16.5098,16.5738,52600.0
2009-02-13 09:50:00,31.06,31.29,31.05,31.26,38100.0,16.5738,16.6965,16.5685,16.6805,38100.0
2009-02-13 10:00:00,31.3,31.32,31.19,31.23,39700.0,16.7019,16.7125,16.6432,16.6645,39700.0
2009-02-13 10:10:00,31.24,31.33,31.16,31.23,56600.0,16.6698,16.7179,16.6272,16.6645,56600.0
2009-02-13 10:20:00,31.24,31.41,31.24,31.35,46400.0,16.6698,16.7606,16.6698,16.7285,46400.0
2009-02-13 10:30:00,31.35,31.37,31.27,31.36,46800.0,16.7285,16.7392,16.6859,16.7339,46800.0
2009-02-13 10:40:00,31.36,31.4,31.3,31.31,40400.0,16.7339,16.7552,16.7019,16.7072,40400.0
2009-02-13 10:50:00,31.32,31.37,31.29,31.34,32600.0,16.7125,16.7392,16.6965,16.7232,32600.0
2009-02-13 11:00:00,31.34,31.4,31.27,31.37,34700.0,16.7232,16.7552,16.6859,16.7392,34700.0
2009-02-13 11:10:00,31.37,31.4,31.28,31.29,39900.0,16.7392,16.7552,16.6912,16.6965,39900.0
2009-02-13 11:20:00,31.28,31.28,31.13,31.15,29600.0,16.6912,16.6912,16.6111,16.6218,29600.0
2009-02-13 11:30:00,31.14,31.15,31.06,31.08,39800.0,16.6165,16.6218,16.5738,16.5845,39800.0
2009-02-13 11:40:00,31.08,31.1,30.91,30.96,63600.0,16.5845,16.5951,16.4938,16.5204,63600.0
2009-02-13 11:50:00,30.97,31.03,30.92,30.99,43600.0,16.5258,16.5578,16.4991,16.5364,43600.0
2009-02-13 12:00:00,30.98,31.06,30.98,30.99,34100.0,16.5311,16.5738,16.5311,16.5364,34100.0
2009-02-13 12:10:00,31.0,31.02,30.9,30.95,41300.0,16.5418,16.5525,16.4884,16.5151,41300.0
2009-02-13 12:20:00,30.94,31.01,30.92,31.01,37100.0,16.5098,16.5471,16.4991,16.5471,37100.0
2009-02-13 12:30:00,31.03,31.08,30.96,30.96,34100.0,16.5578,16.5845,16.5204,16.5204,34100.0
2009-02-13 12:40:00,30.96,30.99,30.93,30.93,22300.0,16.5204,16.5364,16.5044,16.5044,22300.0
2009-02-13 12:50:00,30.93,30.93,30.76,30.79,39200.0,16.5044,16.5044,16.4137,16.4297,39200.0
2009-02-13 13:00:00,30.79,30.85,30.77,30.83,22400.0,16.4297,16.4617,16.4191,16.4511,22400.0
2009-02-13 13:10:00,30.83,30.96,30.83,30.96,33600.0,16.4511,16.5204,16.4511,16.5204,33600.0
2009-02-13 13:20:00,30.96,31.0,30.93,31.0,21100.0,16.5204,16.5418,16.5044,16.5418,21100.0
2009-02-13 13:30:00,30.99,31.06,30.93,31.06,27100.0,16.5364,16.5738,16.5044,16.5738,27100.0
2009-02-13 13:40:00,31.06,31.27,31.06,31.27,52200.0,16.5738,16.6859,16.5738,16.6859,52200.0
2009-02-13 13:50:00,31.27,31.36,31.25,31.28,54000.0,16.6859,16.7339,16.6752,16.6912,54000.0
2009-02-13 14:00:00,31.28,31.31,31.06,31.08,43600.0,16.6912,16.7072,16.5738,16.5845,43600.0
2009-02-13 14:10:00,31.1,31.16,31.03,31.16,36300.0,16.5951,16.6272,16.5578,16.6272,36300.0
2009-02-13 14:20:00,31.17,31.2,31.12,31.14,39800.0,16.6325,16.6485,16.6058,16.6165,39800.0
2009-02-13 14:30:00,31.14,31.14,31.03,31.07,45300.0,16.6165,16.6165,16.5578,16.5791,45300.0
2009-02-13 14:40:00,31.07,31.16,31.06,31.1,55500.0,16.5791,16.6272,16.5738,16.5951,55500.0
2009-02-13 14:50:00,31.1,31.24,31.08,31.22,50600.0,16.5951,16.6698,16.5845,16.6592,50600.0
2009-02-13 15:00:00,31.22,31.24,31.0,31.04,71700.0,16.6592,16.6698,16.5418,16.5631,71700.0
2009-02-13 15:10:00,31.04,31.06,30.98,31.02,69600.0,16.5631,16.5738,16.5311,16.5525,69600.0
2009-02-13 15:20:00,31.01,31.18,31.0,31.16,59000.0,16.5471,16.6378,16.5418,16.6272,59000.0
2009-02-13 15:30:00,31.16,31.24,31.1,31.13,71400.0,16.6272,16.6698,16.5951,16.6111,71400.0
2009-02-13 15:40:00,31.11,31.26,31.1,31.21,85100.0,16.6005,16.6805,16.5951,16.6538,85100.0
2009-02-13 15:50:00,31.19,31.22,30.97,30.99,142600.0,16.6432,16.6592,16.5258,16.5364,142600.0
2009-02-17 09:30:00,30.1,30.23,29.8,29.81,74700.0,16.0615,16.1309,15.9015,15.9068,74700.0
2009-02-17 09:40:00,29.82,29.84,29.38,29.52,91600.0,15.9121,15.9228,15.6773,15.752,91600.0
2009-02-17 09:50:00,29.51,29.51,29.35,29.38,93200.0,15.7467,15.7467,15.6613,15.6773,93200.0
2009-02-17 10:00:00,29.36,29.64,29.36,29.64,92800.0,15.6667,15.8161,15.6667,15.8161,92800.0
2009-02-17 10:10:00,29.65,29.65,29.5,29.5,55700.0,15.8214,15.8214,15.7414,15.7414,55700.0
2009-02-17 10:20:00,29.5,29.55,29.45,29.53,55100.0,15.7414,15.7681,15.7147,15.7574,55100.0
2009-02-17 10:30:00,29.52,29.63,29.47,29.47,64200.0,15.752,15.8107,15.7254,15.7254,64200.0
2009-02-17 10:40:00,29.47,29.6,29.45,29.53,97600.0,15.7254,15.7947,15.7147,15.7574,97600.0
2009-02-17 10:50:00,29.54,29.79,29.53,29.76,76500.0,15.7627,15.8961,15.7574,15.8801,76500.0
2009-02-17 11:00:00,29.75,29.77,29.67,29.72,114700.0,15.8748,15.8854,15.8321,15.8588,114700.0
2009-02-17 11:10:00,29.73,29.93,29.73,29.9,58800.0,15.8641,15.9708,15.8641,15.9548,58800.0
2009-02-17 11:20:00,29.9,29.95,29.75,29.76,58100.0,15.9548,15.9815,15.8748,15.8801,58100.0
2009-02-17 11:30:00,29.75,29.76,29.63,29.69,44400.0,15.8748,15.8801,15.8107,15.8428,44400.0
2009-02-17 11:40:00,29.7,29.74,29.67,29.68,39100.0,15.8481,15.8694,15.8321,15.8374,39100.0
2009-02-17 11:50:00,29.68,29.69,29.49,29.58,63600.0,15.8374,15.8428,15.736,15.7841,63600.0
2009-02-17 12:00:00,29.59,29.69,29.58,29.6,41400.0,15.7894,15.8428,15.7841,15.7947,41400.0
2009-02-17 12:10:00,29.59,29.61,29.5,29.55,44600.0,15.7894,15.8001,15.7414,15.7681,44600.0
2009-02-17 12:20:00,29.56,29.57,29.44,29.56,34800.0,15.7734,15.7787,15.7094,15.7734,34800.0
2009-02-17 12:30:00,29.57,29.71,29.57,29.71,27400.0,15.7787,15.8534,15.7787,15.8534,27400.0
2009-02-17 12:40:00,29.71,29.74,29.65,29.66,30900.0,15.8534,15.8694,15.8214,15.8267,30900.0
2009-02-17 12:50:00,29.66,29.67,29.6,29.62,28400.0,15.8267,15.8321,15.7947,15.8054,28400.0
2009-02-17 13:00:00,29.63,29.63,29.51,29.51,39200.0,15.8107,15.8107,15.7467,15.7467,39200.0
2009-02-17 13:10:00,29.51,29.57,29.44,29.48,33700.0,15.7467,15.7787,15.7094,15.7307,33700.0
2009-02-17 13:20:00,29.48,29.49,29.31,29.35,62000.0,15.7307,15.736,15.64,15.6613,62000.0
2009-02-17 13:30:00,29.36,29.47,29.28,29.4,57500.0,15.6667,15.7254,15.624,15.688,57500.0
2009-02-17 13:40:00,29.41,29.62,29.4,29.55,65800.0,15.6933,15.8054,15.688,15.7681,65800.0
2009-02-17 13:50:00,29.56,29.57,29.47,29.54,33800.0,15.7734,15.7787,15.7254,15.7627,33800.0
2009-02-17 14:00:00,29.54,29.62,29.51,29.57,61700.0,15.7627,15.8054,15.7467,15.7787,61700.0
2009-02-17 14:10:00,29.57,29.62,29.53,29.54,64600.0,15.7787,15.8054,15.7574,15.7627,64600.0
2009-02-17 14:20:00,29.55,29.6,29.39,29.39,58700.0,15.7681,15.7947,15.6827,15.6827,58700.0
2009-02-17 14:30:00,29.39,29.61,29.39,29.55,69700.0,15.6827,15.8001,15.6827,15.7681,69700.0
2009-02-17 14:40:00,29.56,29.57,29.43,29.43,51500.0,15.7734,15.7787,15.704,15.704,51500.0
2009-02-17 14:50:00,29.44,29.47,29.36,29.41,65900.0,15.7094,15.7254,15.6667,15.6933,65900.0
2009-02-17 15:00:00,29.41,29.55,29.31,29.54,82200.0,15.6933,15.7681,15.64,15.7627,82200.0
2009-02-17 15:10:00,29.54,29.59,29.37,29.37,90300.0,15.7627,15.7894,15.672,15.672,90300.0
2009-02-17 15:20:00,29.36,29.48,29.32,29.38,86700.0,15.6667,15.7307,15.6453,15.6773,86700.0
2009-02-17 15:30:00,29.39,29.73,29.38,29.61,230900.0,15.6827,15.8641,15.6773,15.8001,230900.0
2009-02-17 15:40:00,29.6,29.64,29.32,29.38,278000.0,15.7947,15.8161,15.6453,15.6773,278000.0
2009-02-17 15:50:00,29.38,29.46,29.31,29.31,231600.0,15.6773,15.72,15.64,15.64,231600.0
2009-02-18 09:30:00,29.56,29.56,29.19,29.26,60000.0,15.7734,15.7734,15.576,15.6133,60000.0
2009-02-18 09:40:00,29.26,29.29,29.03,29.06,59200.0,15.6133,15.6293,15.4906,15.5066,59200.0
2009-02-18 09:50:00,29.03,29.19,29.01,29.12,34000.0,15.4906,15.576,15.4799,15.5386,34000.0
2009-02-18 10:00:00,29.13,29.23,29.1,29.19,57400.0,15.5439,15.5973,15.5279,15.576,57400.0
2009-02-18 10:10:00,29.18,29.42,29.14,29.34,68600.0,15.5706,15.6987,15.5493,15.656,68600.0
2009-02-18 10:20:00,29.38,29.46,29.2,29.24,52400.0,15.6773,15.72,15.5813,15.6026,52400.0
2009-02-18 10:30:00,29.27,29.45,29.27,29.43,51200.0,15.6186,15.7147,15.6186,15.704,51200.0
2009-02-18 10:40:00,29.43,29.48,29.34,29.41,64000.0,15.704,15.7307,15.656,15.6933,64000.0
2009-02-18 10:50:00,29.41,29.48,29.31,29.41,37500.0,15.6933,15.7307,15.64,15.6933,37500.0
2009-02-18 11:00:00,29.41,29.41,29.32,29.37,28000.0,15.6933,15.6933,15.6453,15.672,28000.0
2009-02-18 11:10:00,29.39,29.46,29.37,29.37,42400.0,15.6827,15.72,15.672,15.672,42400.0
2009-02-18 11:20:00,29.36,29.49,29.36,29.45,43200.0,15.6667,15.736,15.6667,15.7147,43200.0
2009-02-18 11:30:00,29.45,29.56,29.44,29.55,57800.0,15.7147,15.7734,15.7094,15.7681,57800.0
2009-02-18 11:40:00,29.56,29.58,29.49,29.49,70300.0,15.7734,15.7841,15.736,15.736,70300.0
2009-02-18 11:50:00,29.49,29.53,29.47,29.5,131200.0,15.736,15.7574,15.7254,15.7414,131200.0
2009-02-18 12:00:00,29.5,29.55,29.44,29.54,100800.0,15.7414,15.7681,15.7094,15.7627,100800.0
2009-02-18 12:10:00,29.54,29.6,29.42,29.43,75000.0,15.7627,15.7947,15.6987,15.704,75000.0
2009-02-18 12:20:00,29.43,29.45,29.34,29.35,40800.0,15.704,15.7147,15.656,15.6613,40800.0
2009-02-18 12:30:00,29.35,29.35,29.17,29.17,79200.0,15.6613,15.6613,15.5653,15.5653,79200.0
2009-02-18 12:40:00,29.17,29.24,29.17,29.2,33300.0,15.5653,15.6026,15.5653,15.5813,33300.0
2009-02-18 12:50:00,29.2,29.32,29.15,29.25,60200.0,15.5813,15.6453,15.5546,15.608,60200.0
2009-02-18 13:00:00,29.24,29.33,29.21,29.25,106000.0,15.6026,15.6507,15.5866,15.608,106000.0
2009-02-18 13:10:00,29.25,29.26,29.11,29.11,48700.0,15.608,15.6133,15.5333,15.5333,48700.0
2009-02-18 13:20:00,29.11,29.15,29.07,29.13,46100.0,15.5333,15.5546,15.5119,15.5439,46100.0
2009-02-18 13:30:00,29.13,29.16,28.98,28.99,63000.0,15.5439,15.5599,15.4639,15.4692,63000.0
2009-02-18 13:40:00,29.0,29.05,28.98,29.03,42400.0,15.4746,15.5012,15.4639,15.4906,42400.0
2009-02-18 13:50:00,29.03,29.1,29.02,29.06,63800.0,15.4906,15.5279,15.4852,15.5066,63800.0
2009-02-18 14:00:00,29.07,29.22,29.01,29.21,70800.0,15.5119,15.592,15.4799,15.5866,70800.0
2009-02-18 14:10:00,29.22,29.22,29.01,29.18,105100.0,15.592,15.592,15.4799,15.5706,105100.0
2009-02-18 14:20:00,29.18,29.34,29.17,29.28,100500.0,15.5706,15.656,15.5653,15.624,100500.0
2009-02-18 14:30:00,29.29,29.3,29.15,29.17,64800.0,15.6293,15.6347,15.5546,15.5653,64800.0
2009-02-18 14:40:00,29.17,29.2,29.1,29.15,88300.0,15.5653,15.5813,15.5279,15.5546,88300.0
2009-02-18 14:50:00,29.15,29.31,29.1,29.25,78900.0,15.5546,15.64,15.5279,15.608,78900.0
2009-02-18 15:00:00,29.25,29.27,29.13,29.15,109800.0,15.608,15.6186,15.5439,15.5546,109800.0
2009-02-18 15:10:00,29.15,29.24,29.08,29.1,150300.0,15.5546,15.6026,15.5173,15.5279,150300.0
2009-02-18 15:20:00,29.1,29.17,29.0,29.02,117200.0,15.5279,15.5653,15.4746,15.4852,117200.0
2009-02-18 15:30:00,29.02,29.16,29.0,29.15,99100.0,15.4852,15.5599,15.4746,15.5546,99100.0
2009-02-18 15:40:00,29.14,29.19,29.09,29.13,159900.0,15.5493,15.576,15.5226,15.5439,159900.0
2009-02-18 15:50:00,29.13,29.25,29.13,29.16,185400.0,15.5439,15.608,15.5439,15.5599,185400.0
2009-02-19 09:30:00,28.34,29.6,28.34,29.25,37500.0,15.1224,15.7947,15.1224,15.608,37500.0
2009-02-19 09:40:00,29.25,29.59,29.25,29.57,37100.0,15.608,15.7894,15.608,15.7787,37100.0
2009-02-19 09:50:00,29.55,29.87,29.53,29.82,66600.0,15.7681,15.9388,15.7574,15.9121,66600.0
2009-02-19 10:00:00,29.83,29.87,29.67,29.86,46700.0,15.9175,15.9388,15.8321,15.9335,46700.0
2009-02-19 10:10:00,29.85,29.91,29.78,29.81,44900.0,15.9281,15.9602,15.8908,15.9068,44900.0
2009-02-19 10:20:00,29.8,29.95,29.78,29.87,57400.0,15.9015,15.9815,15.8908,15.9388,57400.0
2009-02-19 10:30:00,29.87,29.88,29.72,29.72,41600.0,15.9388,15.9441,15.8588,15.8588,41600.0
2009-02-19 10:40:00,29.71,29.75,29.69,29.71,18800.0,15.8534,15.8748,15.8428,15.8534,18800.0
2009-02-19 10:50:00,29.7,29.75,29.67,29.68,23200.0,15.8481,15.8748,15.8321,15.8374,23200.0
2009-02-19 11:00:00,29.67,29.76,29.64,29.67,59600.0,15.8321,15.8801,15.8161,15.8321,59600.0
2009-02-19 11:10:00,29.67,29.68,29.63,29.64,34100.0,15.8321,15.8374,15.8107,15.8161,34100.0
2009-02-19 11:20:00,29.63,29.64,29.53,29.57,36100.0,15.8107,15.8161,15.7574,15.7787,36100.0
2009-02-19 11:30:00,29.58,29.59,29.5,29.51,54500.0,15.7841,15.7894,15.7414,15.7467,54500.0
2009-02-19 11:40:00,29.51,29.52,29.38,29.47,69800.0,15.7467,15.752,15.6773,15.7254,69800.0
2009-02-19 11:50:00,29.46,29.51,29.39,29.41,30600.0,15.72,15.7467,15.6827,15.6933,30600.0
2009-02-19 12:00:00,29.42,29.44,29.34,29.4,20400.0,15.6987,15.7094,15.656,15.688,20400.0
2009-02-19 12:10:00,29.41,29.45,29.35,29.42,23900.0,15.6933,15.7147,15.6613,15.6987,23900.0
2009-02-19 12:20:00,29.43,29.45,29.35,29.35,24300.0,15.704,15.7147,15.6613,15.6613,24300.0
2009-02-19 12:30:00,29.34,29.36,29.28,29.31,21500.0,15.656,15.6667,15.624,15.64,21500.0
2009-02-19 12:40:00,29.31,29.31,29.25,29.27,20500.0,15.64,15.64,15.608,15.6186,20500.0
2009-02-19 12:50:00,29.26,29.32,29.25,29.26,23500.0,15.6133,15.6453,15.608,15.6133,23500.0
2009-02-19 13:00:00,29.27,29.35,29.23,29.35,34300.0,15.6186,15.6613,15.5973,15.6613,34300.0
2009-02-19 13:10:00,29.34,29.41,29.32,29.36,29400.0,15.656,15.6933,15.6453,15.6667,29400.0
2009-02-19 13:20:00,29.36,29.51,29.35,29.49,39400.0,15.6667,15.7467,15.6613,15.736,39400.0
2009-02-19 13:30:00,29.49,29.51,29.41,29.44,25100.0,15.736,15.7467,15.6933,15.7094,25100.0
2009-02-19 13:40:00,29.43,29.49,29.4,29.45,22500.0,15.704,15.736,15.688,15.7147,22500.0
2009-02-19 13:50:00,29.45,29.46,29.37,29.38,18700.0,15.7147,15.72,15.672,15.6773,18700.0
2009-02-19 14:00:00,29.39,29.45,29.37,29.42,25500.0,15.6827,15.7147,15.672,15.6987,25500.0
2009-02-19 14:10:00,29.42,29.44,29.32,29.32,30700.0,15.6987,15.7094,15.6453,15.6453,30700.0
2009-02-19 14:20:00,29.33,29.43,29.33,29.42,28400.0,15.6507,15.704,15.6507,15.6987,28400.0
2009-02-19 14:30:00,29.42,29.44,29.39,29.44,49800.0,15.6987,15.7094,15.6827,15.7094,49800.0
2009-02-19 14:40:00,29.45,29.46,29.32,29.35,80000.0,15.7147,15.72,15.6453,15.6613,80000.0
2009-02-19 14:50:00,29.36,29.44,29.33,29.38,64400.0,15.6667,15.7094,15.6507,15.6773,64400.0
2009-02-19 15:00:00,29.38,29.44,29.3,29.31,75000.0,15.6773,15.7094,15.6347,15.64,75000.0
2009-02-19 15:10:00,29.3,29.3,29.18,29.22,81900.0,15.6347,15.6347,15.5706,15.592,81900.0
2009-02-19 15:20:00,29.22,29.39,29.18,29.39,105100.0,15.592,15.6827,15.5706,15.6827,105100.0
2009-02-19 15:30:00,29.39,29.4,29.23,29.26,102500.0,15.6827,15.688,15.5973,15.6133,102500.0
2009-02-19 15:40:00,29.26,29.46,29.22,29.4,208000.0,15.6133,15.72,15.592,15.688,208000.0
2009-02-19 15:50:00,29.4,29.42,29.26,29.28,201900.0,15.688,15.6987,15.6133,15.624,201900.0
2009-02-20 09:30:00,28.77,29.05,28.59,28.72,352400.0,15.3518,15.5012,15.2558,15.3252,352400.0
2009-02-20 09:40:00,28.71,28.92,28.69,28.86,89800.0,15.3198,15.4319,15.3092,15.3999,89800.0
2009-02-20 09:50:00,28.87,28.9,28.74,28.75,95300.0,15.4052,15.4212,15.3358,15.3412,95300.0
2009-02-20 10:00:00,28.75,28.77,28.71,28.74,85100.0,15.3412,15.3518,15.3198,15.3358,85100.0
2009-02-20 10:10:00,28.74,28.8,28.72,28.75,140100.0,15.3358,15.3678,15.3252,15.3412,140100.0
2009-02-20 10:20:00,28.74,28.83,28.67,28.81,79200.0,15.3358,15.3839,15.2985,15.3732,79200.0
2009-02-20 10:30:00,28.81,28.96,28.81,28.95,62800.0,15.3732,15.4532,15.3732,15.4479,62800.0
2009-02-20 10:40:00,28.96,29.02,28.87,28.87,59900.0,15.4532,15.4852,15.4052,15.4052,59900.0
2009-02-20 10:50:00,28.87,28.87,28.67,28.76,154100.0,15.4052,15.4052,15.2985,15.3465,154100.0
2009-02-20 11:00:00,28.78,28.81,28.59,28.6,66900.0,15.3572,15.3732,15.2558,15.2611,66900.0
2009-02-20 11:10:00,28.61,28.63,28.5,28.59,46700.0,15.2665,15.2771,15.2078,15.2558,46700.0
2009-02-20 11:20:00,28.6,28.69,28.53,28.6,55400.0,15.2611,15.3092,15.2238,15.2611,55400.0
2009-02-20 11:30:00,28.6,28.64,28.51,28.64,75500.0,15.2611,15.2825,15.2131,15.2825,75500.0
2009-02-20 11:40:00,28.64,28.7,28.61,28.64,35900.0,15.2825,15.3145,15.2665,15.2825,35900.0
2009-02-20 11:50:00,28.64,28.64,28.5,28.56,51900.0,15.2825,15.2825,15.2078,15.2398,51900.0
2009-02-20 12:00:00,28.57,28.67,28.56,28.67,31100.0,15.2451,15.2985,15.2398,15.2985,31100.0
2009-02-20 12:10:00,28.66,28.77,28.65,28.67,45700.0,15.2931,15.3518,15.2878,15.2985,45700.0
2009-02-20 12:20:00,28.64,28.66,28.56,28.65,26100.0,15.2825,15.2931,15.2398,15.2878,26100.0
2009-02-20 12:30:00,28.64,28.65,28.48,28.49,43200.0,15.2825,15.2878,15.1971,15.2024,43200.0
2009-02-20 12:40:00,28.5,28.5,28.21,28.22,47400.0,15.2078,15.2078,15.053,15.0584,47400.0
2009-02-20 12:50:00,28.21,28.23,27.99,28.04,82400.0,15.053,15.0637,14.9356,14.9623,82400.0
2009-02-20 13:00:00,28.05,28.14,27.96,28.1,60600.0,14.9676,15.0157,14.9196,14.9943,60600.0
2009-02-20 13:10:00,28.1,28.14,28.0,28.03,82900.0,14.9943,15.0157,14.941,14.957,82900.0
2009-02-20 13:20:00,28.03,28.27,28.02,28.23,73900.0,14.957,15.085,14.9516,15.0637,73900.0
2009-02-20 13:30:00,28.23,28.34,28.22,28.33,52500.0,15.0637,15.1224,15.0584,15.1171,52500.0
2009-02-20 13:40:00,28.31,28.5,28.31,28.41,37500.0,15.1064,15.2078,15.1064,15.1597,37500.0
2009-02-20 13:50:00,28.41,28.52,28.41,28.45,50600.0,15.1597,15.2184,15.1597,15.1811,50600.0
2009-02-20 14:00:00,28.46,28.46,28.27,28.35,41500.0,15.1864,15.1864,15.085,15.1277,41500.0
2009-02-20 14:10:00,28.35,28.53,28.29,28.47,64700.0,15.1277,15.2238,15.0957,15.1918,64700.0
2009-02-20 14:20:00,28.46,28.71,28.35,28.35,100400.0,15.1864,15.3198,15.1277,15.1277,100400.0
2009-02-20 14:30:00,28.35,28.68,28.35,28.68,96700.0,15.1277,15.3038,15.1277,15.3038,96700.0
2009-02-20 14:40:00,28.68,28.77,28.58,28.73,103000.0,15.3038,15.3518,15.2505,15.3305,103000.0
2009-02-20 14:50:00,28.74,28.82,28.66,28.72,102900.0,15.3358,15.3785,15.2931,15.3252,102900.0
2009-02-20 15:00:00,28.72,28.72,28.53,28.61,97100.0,15.3252,15.3252,15.2238,15.2665,97100.0
2009-02-20 15:10:00,28.59,28.63,28.49,28.57,75800.0,15.2558,15.2771,15.2024,15.2451,75800.0
2009-02-20 15:20:00,28.57,28.59,28.39,28.41,61100.0,15.2451,15.2558,15.1491,15.1597,61100.0
2009-02-20 15:30:00,28.41,28.53,28.31,28.46,72500.0,15.1597,15.2238,15.1064,15.1864,72500.0
2009-02-20 15:40:00,28.46,28.5,28.34,28.46,109200.0,15.1864,15.2078,15.1224,15.1864,109200.0
2009-02-20 15:50:00,28.46,28.59,28.43,28.53,199100.0,15.1864,15.2558,15.1704,15.2238,199100.0
2009-02-23 09:30:00,28.76,29.05,28.58,29.01,46100.0,15.3465,15.5012,15.2505,15.4799,46100.0
2009-02-23 09:40:00,29.01,29.03,28.67,28.74,120100.0,15.4799,15.4906,15.2985,15.3358,120100.0
2009-02-23 09:50:00,28.74,28.88,28.59,28.84,209800.0,15.3358,15.4105,15.2558,15.3892,209800.0
2009-02-23 10:00:00,28.83,28.97,28.81,28.95,52000.0,15.3839,15.4586,15.3732,15.4479,52000.0
2009-02-23 10:10:00,28.93,29.01,28.85,28.93,68500.0,15.4372,15.4799,15.3945,15.4372,68500.0
2009-02-23 10:20:00,28.94,28.95,28.85,28.88,89500.0,15.4426,15.4479,15.3945,15.4105,89500.0
2009-02-23 10:30:00,28.89,28.94,28.79,28.81,60300.0,15.4159,15.4426,15.3625,15.3732,60300.0
2009-02-23 10:40:00,28.81,28.92,28.75,28.75,99000.0,15.3732,15.4319,15.3412,15.3412,99000.0
2009-02-23 10:50:00,28.75,28.8,28.64,28.64,89300.0,15.3412,15.3678,15.2825,15.2825,89300.0
2009-02-23 11:00:00,28.66,28.72,28.62,28.68,68800.0,15.2931,15.3252,15.2718,15.3038,68800.0
2009-02-23 11:10:00,28.69,28.79,28.67,28.72,47700.0,15.3092,15.3625,15.2985,15.3252,47700.0
2009-02-23 11:20:00,28.73,28.83,28.67,28.83,76000.0,15.3305,15.3839,15.2985,15.3839,76000.0
2009-02-23 11:30:00,28.82,28.86,28.72,28.85,43900.0,15.3785,15.3999,15.3252,15.3945,43900.0
2009-02-23 11:40:00,28.84,28.91,28.82,28.91,53500.0,15.3892,15.4265,15.3785,15.4265,53500.0
2009-02-23 11:50:00,28.9,28.92,28.8,28.8,44600.0,15.4212,15.4319,15.3678,15.3678,44600.0
2009-02-23 12:00:00,28.8,28.8,28.71,28.71,32800.0,15.3678,15.3678,15.3198,15.3198,32800.0
2009-02-23 12:10:00,28.71,28.74,28.58,28.58,47600.0,15.3198,15.3358,15.2505,15.2505,47600.0
2009-02-23 12:20:00,28.58,28.62,28.53,28.56,41100.0,15.2505,15.2718,15.2238,15.2398,41100.0
2009-02-23 12:30:00,28.56,28.56,28.47,28.48,34100.0,15.2398,15.2398,15.1918,15.1971,34100.0
2009-02-23 12:40:00,28.48,28.49,28.25,28.26,69300.0,15.1971,15.2024,15.0744,15.0797,69300.0
2009-02-23 12:50:00,28.26,28.26,28.03,28.1,119800.0,15.0797,15.0797,14.957,14.9943,119800.0
2009-02-23 13:00:00,28.1,28.12,27.94,28.1,127800.0,14.9943,15.005,14.9089,14.9943,127800.0
2009-02-23 13:10:00,28.11,28.17,28.08,28.16,46400.0,14.9997,15.0317,14.9837,15.0263,46400.0
2009-02-23 13:20:00,28.16,28.2,28.15,28.15,69200.0,15.0263,15.0477,15.021,15.021,69200.0
2009-02-23 13:30:00,28.15,28.17,28.1,28.14,40400.0,15.021,15.0317,14.9943,15.0157,40400.0
2009-02-23 13:40:00,28.14,28.28,28.13,28.22,51100.0,15.0157,15.0904,15.0103,15.0584,51100.0
2009-02-23 13:50:00,28.22,28.24,28.1,28.14,66500.0,15.0584,15.069,14.9943,15.0157,66500.0
2009-02-23 14:00:00,28.13,28.19,28.06,28.12,68900.0,15.0103,15.0423,14.973,15.005,68900.0
2009-02-23 14:10:00,28.11,28.31,28.09,28.29,54300.0,14.9997,15.1064,14.989,15.0957,54300.0
2009-02-23 14:20:00,28.29,28.34,28.2,28.25,48700.0,15.0957,15.1224,15.0477,15.0744,48700.0
2009-02-23 14:30:00,28.25,28.31,28.18,28.28,84300.0,15.0744,15.1064,15.037,15.0904,84300.0
2009-02-23 14:40:00,28.28,28.3,28.1,28.13,33900.0,15.0904,15.101,14.9943,15.0103,33900.0
2009-02-23 14:50:00,28.12,28.16,27.97,27.97,74800.0,15.005,15.0263,14.925,14.925,74800.0
2009-02-23 15:00:00,27.97,28.09,27.9,28.06,89700.0,14.925,14.989,14.8876,14.973,89700.0
2009-02-23 15:10:00,28.06,28.08,27.97,28.01,94600.0,14.973,14.9837,14.925,14.9463,94600.0
2009-02-23 15:20:00,28.01,28.02,27.81,27.89,124000.0,14.9463,14.9516,14.8396,14.8823,124000.0
2009-02-23 15:30:00,27.88,28.08,27.88,28.02,142400.0,14.8769,14.9837,14.8769,14.9516,142400.0
2009-02-23 15:40:00,28.01,28.03,27.88,27.9,236600.0,14.9463,14.957,14.8769,14.8876,236600.0
2009-02-23 15:50:00,27.89,28.02,27.85,27.94,278700.0,14.8823,14.9516,14.8609,14.9089,278700.0
2009-02-24 09:30:00,28.13,28.38,28.01,28.36,36300.0,15.0103,15.1437,14.9463,15.1331,36300.0
2009-02-24 09:40:00,28.36,28.45,28.28,28.38,33500.0,15.1331,15.1811,15.0904,15.1437,33500.0
2009-02-24 09:50:00,28.38,28.45,28.3,28.35,38000.0,15.1437,15.1811,15.101,15.1277,38000.0
2009-02-24 10:00:00,28.33,28.33,28.09,28.12,47500.0,15.1171,15.1171,14.989,15.005,47500.0
2009-02-24 10:10:00,28.12,28.24,28.1,28.23,49500.0,15.005,15.069,14.9943,15.0637,49500.0
2009-02-24 10:20:00,28.22,28.26,28.09,28.24,84200.0,15.0584,15.0797,14.989,15.069,84200.0
2009-02-24 10:30:00,28.24,28.37,28.2,28.3,77100.0,15.069,15.1384,15.0477,15.101,77100.0
2009-02-24 10:40:00,28.3,28.5,28.29,28.43,35000.0,15.101,15.2078,15.0957,15.1704,35000.0
2009-02-24 10:50:00,28.44,28.47,28.26,28.29,41900.0,15.1757,15.1918,15.0797,15.0957,41900.0
2009-02-24 11:00:00,28.29,28.3,28.2,28.26,59800.0,15.0957,15.101,15.0477,15.0797,59800.0
2009-02-24 11:10:00,28.26,28.31,28.2,28.21,100200.0,15.0797,15.1064,15.0477,15.053,100200.0
2009-02-24 11:20:00,28.21,28.29,28.15,28.29,73700.0,15.053,15.0957,15.021,15.0957,73700.0
2009-02-24 11:30:00,28.3,28.31,28.18,28.26,50200.0,15.101,15.1064,15.037,15.0797,50200.0
2009-02-24 11:40:00,28.27,28.3,28.18,28.18,41100.0,15.085,15.101,15.037,15.037,41100.0
2009-02-24 11:50:00,28.19,28.27,28.17,28.21,30100.0,15.0423,15.085,15.0317,15.053,30100.0
2009-02-24 12:00:00,28.2,28.28,28.19,28.23,45500.0,15.0477,15.0904,15.0423,15.0637,45500.0
2009-02-24 12:10:00,28.23,28.25,28.13,28.14,63500.0,15.0637,15.0744,15.0103,15.0157,63500.0
2009-02-24 12:20:00,28.14,28.16,28.1,28.14,46600.0,15.0157,15.0263,14.9943,15.0157,46600.0
2009-02-24 12:30:00,28.14,28.31,28.14,28.24,91300.0,15.0157,15.1064,15.0157,15.069,91300.0
2009-02-24 12:40:00,28.24,28.3,28.2,28.25,113800.0,15.069,15.101,15.0477,15.0744,113800.0
2009-02-24 12:50:00,28.24,28.28,28.19,28.19,74100.0,15.069,15.0904,15.0423,15.0423,74100.0
2009-02-24 13:00:00,28.2,28.31,28.19,28.28,62500.0,15.0477,15.1064,15.0423,15.0904,62500.0
2009-02-24 13:10:00,28.28,28.29,28.18,28.22,37300.0,15.0904,15.0957,15.037,15.0584,37300.0
2009-02-24 13:20:00,28.21,28.48,28.2,28.42,75800.0,15.053,15.1971,15.0477,15.1651,75800.0
2009-02-24 13:30:00,28.41,28.44,28.33,28.36,76200.0,15.1597,15.1757,15.1171,15.1331,76200.0
2009-02-24 13:40:00,28.37,28.38,28.29,28.32,62600.0,15.1384,15.1437,15.0957,15.1117,62600.0
2009-02-24 13:50:00,28.32,28.36,28.29,28.3,83200.0,15.1117,15.1331,15.0957,15.101,83200.0
2009-02-24 14:00:00,28.3,28.41,28.26,28.34,78000.0,15.101,15.1597,15.0797,15.1224,78000.0
2009-02-24 14:10:00,28.34,28.45,28.29,28.44,104000.0,15.1224,15.1811,15.0957,15.1757,104000.0
2009-02-24 14:20:00,28.45,28.49,28.39,28.4,113500.0,15.1811,15.2024,15.1491,15.1544,113500.0
2009-02-24 14:30:00,28.41,28.46,28.33,28.37,121500.0,15.1597,15.1864,15.1171,15.1384,121500.0
2009-02-24 14:40:00,28.37,28.42,28.32,28.35,95500.0,15.1384,15.1651,15.1117,15.1277,95500.0
2009-02-24 14:50:00,28.35,28.41,28.27,28.37,101400.0,15.1277,15.1597,15.085,15.1384,101400.0
2009-02-24 15:00:00,28.36,28.41,28.33,28.39,91900.0,15.1331,15.1597,15.1171,15.1491,91900.0
2009-02-24 15:10:00,28.4,28.63,28.36,28.59,127200.0,15.1544,15.2771,15.1331,15.2558,127200.0
2009-02-24 15:20:00,28.59,28.62,28.52,28.56,121400.0,15.2558,15.2718,15.2184,15.2398,121400.0
2009-02-24 15:30:00,28.56,28.6,28.44,28.49,196600.0,15.2398,15.2611,15.1757,15.2024,196600.0
2009-02-24 15:40:00,28.49,28.69,28.49,28.59,259000.0,15.2024,15.3092,15.2024,15.2558,259000.0
2009-02-24 15:50:00,28.58,28.61,28.49,28.49,331200.0,15.2505,15.2665,15.2024,15.2024,331200.0
2009-02-25 09:30:00,28.45,28.45,28.18,28.35,40500.0,15.1811,15.1811,15.037,15.1277,40500.0
2009-02-25 09:40:00,28.35,28.37,28.17,28.22,50300.0,15.1277,15.1384,15.0317,15.0584,50300.0
2009-02-25 09:50:00,28.22,28.35,28.16,28.22,63800.0,15.0584,15.1277,15.0263,15.0584,63800.0
2009-02-25 10:00:00,28.21,28.22,28.1,28.15,63800.0,15.053,15.0584,14.9943,15.021,63800.0
2009-02-25 10:10:00,28.15,28.15,28.02,28.06,63200.0,15.021,15.021,14.9516,14.973,63200.0
2009-02-25 10:20:00,28.05,28.13,28.0,28.07,77900.0,14.9676,15.0103,14.941,14.9783,77900.0
2009-02-25 10:30:00,28.08,28.09,27.95,28.04,82600.0,14.9837,14.989,14.9143,14.9623,82600.0
2009-02-25 10:40:00,28.05,28.09,27.97,27.98,89000.0,14.9676,14.989,14.925,14.9303,89000.0
2009-02-25 10:50:00,27.98,28.0,27.89,27.9,63900.0,14.9303,14.941,14.8823,14.8876,63900.0
2009-02-25 11:00:00,27.9,27.98,27.87,27.95,59900.0,14.8876,14.9303,14.8716,14.9143,59900.0
2009-02-25 11:10:00,27.95,27.97,27.71,27.85,150800.0,14.9143,14.925,14.7862,14.8609,150800.0
2009-02-25 11:20:00,27.86,28.12,27.85,28.05,119000.0,14.8663,15.005,14.8609,14.9676,119000.0
2009-02-25 11:30:00,28.06,28.07,27.97,27.98,43900.0,14.973,14.9783,14.925,14.9303,43900.0
2009-02-25 11:40:00,27.98,28.05,27.96,28.01,58200.0,14.9303,14.9676,14.9196,14.9463,58200.0
2009-02-25 11:50:00,28.0,28.02,27.83,27.85,84400.0,14.941,14.9516,14.8503,14.8609,84400.0
2009-02-25 12:00:00,27.85,27.98,27.84,27.95,113500.0,14.8609,14.9303,14.8556,14.9143,113500.0
2009-02-25 12:10:00,27.95,27.98,27.94,27.96,79600.0,14.9143,14.9303,14.9089,14.9196,79600.0
2009-02-25 12:20:00,27.96,27.99,27.93,27.96,59000.0,14.9196,14.9356,14.9036,14.9196,59000.0
2009-02-25 12:30:00,27.96,27.99,27.9,27.9,87700.0,14.9196,14.9356,14.8876,14.8876,87700.0
2009-02-25 12:40:00,27.9,27.91,27.81,27.88,49500.0,14.8876,14.8929,14.8396,14.8769,49500.0
2009-02-25 12:50:00,27.88,27.93,27.86,27.88,46000.0,14.8769,14.9036,14.8663,14.8769,46000.0
2009-02-25 13:00:00,27.87,28.0,27.86,27.94,59000.0,14.8716,14.941,14.8663,14.9089,59000.0
2009-02-25 13:10:00,27.93,27.94,27.85,27.89,63300.0,14.9036,14.9089,14.8609,14.8823,63300.0
2009-02-25 13:20:00,27.89,27.9,27.84,27.87,36100.0,14.8823,14.8876,14.8556,14.8716,36100.0
2009-02-25 13:30:00,27.86,27.99,27.86,27.97,56400.0,14.8663,14.9356,14.8663,14.925,56400.0
2009-02-25 13:40:00,27.98,28.1,27.95,28.09,94800.0,14.9303,14.9943,14.9143,14.989,94800.0
2009-02-25 13:50:00,28.08,28.19,28.0,28.08,85000.0,14.9837,15.0423,14.941,14.9837,85000.0
2009-02-25 14:00:00,28.08,28.1,27.77,27.86,103300.0,14.9837,14.9943,14.8182,14.8663,103300.0
2009-02-25 14:10:00,27.88,27.97,27.74,27.76,99700.0,14.8769,14.925,14.8022,14.8129,99700.0
2009-02-25 14:20:00,27.78,27.96,27.75,27.85,112400.0,14.8236,14.9196,14.8076,14.8609,112400.0
2009-02-25 14:30:00,27.85,27.88,27.73,27.8,114600.0,14.8609,14.8769,14.7969,14.8342,114600.0
2009-02-25 14:40:00,27.8,27.92,27.79,27.89,101100.0,14.8342,14.8983,14.8289,14.8823,101100.0
2009-02-25 14:50:00,27.9,27.97,27.81,27.85,108300.0,14.8876,14.925,14.8396,14.8609,108300.0
2009-02-25 15:00:00,27.86,28.08,27.84,28.06,125200.0,14.8663,14.9837,14.8556,14.973,125200.0
2009-02-25 15:10:00,28.05,28.25,27.96,28.22,158500.0,14.9676,15.0744,14.9196,15.0584,158500.0
2009-02-25 15:20:00,28.22,28.34,28.2,28.27,181000.0,15.0584,15.1224,15.0477,15.085,181000.0
2009-02-25 15:30:00,28.28,28.31,28.02,28.08,214200.0,15.0904,15.1064,14.9516,14.9837,214200.0
2009-02-25 15:40:00,28.09,28.18,28.05,28.15,182100.0,14.989,15.037,14.9676,15.021,182100.0
2009-02-25 15:50:00,28.16,28.19,27.95,27.95,327800.0,15.0263,15.0423,14.9143,14.9143,327800.0
2009-02-26 09:30:00,28.26,28.39,28.09,28.19,35300.0,15.0797,15.1491,14.989,15.0423,35300.0
2009-02-26 09:40:00,28.19,28.22,28.02,28.21,34800.0,15.0423,15.0584,14.9516,15.053,34800.0
2009-02-26 09:50:00,28.22,28.35,28.21,28.29,27200.0,15.0584,15.1277,15.053,15.0957,27200.0
2009-02-26 10:00:00,28.27,28.37,28.2,28.22,32300.0,15.085,15.1384,15.0477,15.0584,32300.0
2009-02-26 10:10:00,28.2,28.21,27.89,28.03,48000.0,15.0477,15.053,14.8823,14.957,48000.0
2009-02-26 10:20:00,28.03,28.1,28.0,28.07,37800.0,14.957,14.9943,14.941,14.9783,37800.0
2009-02-26 10:30:00,28.07,28.11,27.95,28.08,34200.0,14.9783,14.9997,14.9143,14.9837,34200.0
2009-02-26 10:40:00,28.08,28.13,27.93,27.95,34700.0,14.9837,15.0103,14.9036,14.9143,34700.0
2009-02-26 10:50:00,27.95,28.01,27.83,28.01,49300.0,14.9143,14.9463,14.8503,14.9463,49300.0
2009-02-26 11:00:00,28.02,28.04,27.77,27.77,41000.0,14.9516,14.9623,14.8182,14.8182,41000.0
2009-02-26 11:10:00,27.77,27.81,27.73,27.78,36600.0,14.8182,14.8396,14.7969,14.8236,36600.0
2009-02-26 11:20:00,27.79,27.83,27.78,27.81,16100.0,14.8289,14.8503,14.8236,14.8396,16100.0
2009-02-26 11:30:00,27.8,27.87,27.78,27.85,16300.0,14.8342,14.8716,14.8236,14.8609,16300.0
2009-02-26 11:40:00,27.86,27.88,27.75,27.81,36300.0,14.8663,14.8769,14.8076,14.8396,36300.0
2009-02-26 11:50:00,27.81,27.88,27.77,27.86,31100.0,14.8396,14.8769,14.8182,14.8663,31100.0
2009-02-26 12:00:00,27.85,27.94,27.85,27.88,17400.0,14.8609,14.9089,14.8609,14.8769,17400.0
2009-02-26 12:10:00,27.87,27.87,27.78,27.78,11500.0,14.8716,14.8716,14.8236,14.8236,11500.0
2009-02-26 12:20:00,27.78,27.81,27.69,27.76,33900.0,14.8236,14.8396,14.7755,14.8129,33900.0
2009-02-26 12:30:00,27.76,27.84,27.75,27.79,17700.0,14.8129,14.8556,14.8076,14.8289,17700.0
2009-02-26 12:40:00,27.79,27.84,27.76,27.84,20300.0,14.8289,14.8556,14.8129,14.8556,20300.0
2009-02-26 12:50:00,27.83,27.83,27.76,27.79,18200.0,14.8503,14.8503,14.8129,14.8289,18200.0
2009-02-26 13:00:00,27.79,27.81,27.76,27.76,17400.0,14.8289,14.8396,14.8129,14.8129,17400.0
2009-02-26 13:10:00,27.75,27.76,27.7,27.75,43200.0,14.8076,14.8129,14.7809,14.8076,43200.0
2009-02-26 13:20:00,27.75,27.84,27.74,27.83,59600.0,14.8076,14.8556,14.8022,14.8503,59600.0
2009-02-26 13:30:00,27.82,27.89,27.76,27.78,47500.0,14.8449,14.8823,14.8129,14.8236,47500.0
2009-02-26 13:40:00,27.78,27.94,27.78,27.87,37500.0,14.8236,14.9089,14.8236,14.8716,37500.0
2009-02-26 13:50:00,27.87,27.91,27.8,27.83,21900.0,14.8716,14.8929,14.8342,14.8503,21900.0
2009-02-26 14:00:00,27.82,27.83,27.75,27.79,46600.0,14.8449,14.8503,14.8076,14.8289,46600.0
2009-02-26 14:10:00,27.79,27.87,27.79,27.85,29800.0,14.8289,14.8716,14.8289,14.8609,29800.0
2009-02-26 14:20:00,27.85,27.9,27.84,27.88,25900.0,14.8609,14.8876,14.8556,14.8769,25900.0
2009-02-26 14:30:00,27.88,27.88,27.76,27.81,51900.0,14.8769,14.8769,14.8129,14.8396,51900.0
2009-02-26 14:40:00,27.8,27.88,27.79,27.87,54100.0,14.8342,14.8769,14.8289,14.8716,54100.0
2009-02-26 14:50:00,27.87,27.88,27.68,27.8,310400.0,14.8716,14.8769,14.7702,14.8342,310400.0
2009-02-26 15:00:00,27.8,27.8,27.69,27.74,94900.0,14.8342,14.8342,14.7755,14.8022,94900.0
2009-02-26 15:10:00,27.74,27.76,27.56,27.58,122100.0,14.8022,14.8129,14.7062,14.7168,122100.0
2009-02-26 15:20:00,27.57,27.58,27.44,27.45,99400.0,14.7115,14.7168,14.6421,14.6475,99400.0
2009-02-26 15:30:00,27.44,27.57,27.39,27.53,85400.0,14.6421,14.7115,14.6155,14.6902,85400.0
2009-02-26 15:40:00,27.52,27.68,27.51,27.65,95600.0,14.6848,14.7702,14.6795,14.7542,95600.0
2009-02-26 15:50:00,27.66,27.66,27.44,27.47,205500.0,14.7595,14.7595,14.6421,14.6582,205500.0
2009-02-27 09:30:00,27.01,27.27,26.74,26.92,88100.0,14.4127,14.5514,14.2686,14.3647,88100.0
2009-02-27 09:40:00,26.92,26.92,26.65,26.8,56300.0,14.3647,14.3647,14.2206,14.3006,56300.0
2009-02-27 09:50:00,26.79,26.79,26.64,26.65,52800.0,14.2953,14.2953,14.2153,14.2206,52800.0
2009-02-27 10:00:00,26.65,26.88,26.63,26.75,53500.0,14.2206,14.3433,14.2099,14.274,53500.0
2009-02-27 10:10:00,26.74,26.84,26.69,26.83,55400.0,14.2686,14.322,14.2419,14.3166,55400.0
2009-02-27 10:20:00,26.83,26.96,26.81,26.81,168800.0,14.3166,14.386,14.306,14.306,168800.0
2009-02-27 10:30:00,26.8,27.0,26.78,27.0,59800.0,14.3006,14.4074,14.29,14.4074,59800.0
2009-02-27 10:40:00,26.99,27.2,26.98,27.15,91600.0,14.402,14.5141,14.3967,14.4874,91600.0
2009-02-27 10:50:00,27.15,27.23,27.05,27.09,67000.0,14.4874,14.5301,14.434,14.4554,67000.0
2009-02-27 11:00:00,27.09,27.09,26.95,27.01,45100.0,14.4554,14.4554,14.3807,14.4127,45100.0
2009-02-27 11:10:00,27.01,27.02,26.89,26.9,52300.0,14.4127,14.418,14.3487,14.354,52300.0
2009-02-27 11:20:00,26.89,26.99,26.86,26.99,62500.0,14.3487,14.402,14.3327,14.402,62500.0
2009-02-27 11:30:00,26.99,27.06,26.98,27.0,38300.0,14.402,14.4394,14.3967,14.4074,38300.0
2009-02-27 11:40:00,27.0,27.28,27.0,27.26,96500.0,14.4074,14.5568,14.4074,14.5461,96500.0
2009-02-27 11:50:00,27.25,27.29,27.18,27.25,85900.0,14.5408,14.5621,14.5034,14.5408,85900.0
2009-02-27 12:00:00,27.25,27.44,27.25,27.43,72300.0,14.5408,14.6421,14.5408,14.6368,72300.0
2009-02-27 12:10:00,27.43,27.47,27.34,27.37,120300.0,14.6368,14.6582,14.5888,14.6048,120300.0
2009-02-27 12:20:00,27.38,27.56,27.37,27.54,53000.0,14.6101,14.7062,14.6048,14.6955,53000.0
2009-02-27 12:30:00,27.55,27.6,27.49,27.49,51400.0,14.7008,14.7275,14.6688,14.6688,51400.0
2009-02-27 12:40:00,27.49,27.52,27.44,27.46,45200.0,14.6688,14.6848,14.6421,14.6528,45200.0
2009-02-27 12:50:00,27.46,27.54,27.46,27.54,32300.0,14.6528,14.6955,14.6528,14.6955,32300.0
2009-02-27 13:00:00,27.54,27.66,27.54,27.62,68200.0,14.6955,14.7595,14.6955,14.7382,68200.0
2009-02-27 13:10:00,27.63,27.63,27.4,27.48,75500.0,14.7435,14.7435,14.6208,14.6635,75500.0
2009-02-27 13:20:00,27.48,27.62,27.47,27.61,92500.0,14.6635,14.7382,14.6582,14.7329,92500.0
2009-02-27 13:30:00,27.61,27.66,27.25,27.38,142700.0,14.7329,14.7595,14.5408,14.6101,142700.0
2009-02-27 13:40:00,27.38,27.45,27.25,27.44,67300.0,14.6101,14.6475,14.5408,14.6421,67300.0
2009-02-27 13:50:00,27.44,27.64,27.42,27.6,72600.0,14.6421,14.7489,14.6315,14.7275,72600.0
2009-02-27 14:00:00,27.59,27.7,27.5,27.53,80100.0,14.7222,14.7809,14.6742,14.6902,80100.0
2009-02-27 14:10:00,27.53,27.68,27.47,27.68,66700.0,14.6902,14.7702,14.6582,14.7702,66700.0
2009-02-27 14:20:00,27.68,27.7,27.57,27.58,74500.0,14.7702,14.7809,14.7115,14.7168,74500.0
2009-02-27 14:30:00,27.59,27.61,27.52,27.55,71400.0,14.7222,14.7329,14.6848,14.7008,71400.0
2009-02-27 14:40:00,27.56,27.77,27.56,27.75,91200.0,14.7062,14.8182,14.7062,14.8076,91200.0
2009-02-27 14:50:00,27.75,27.82,27.68,27.78,66700.0,14.8076,14.8449,14.7702,14.8236,66700.0
2009-02-27 15:00:00,27.77,27.77,27.5,27.52,111700.0,14.8182,14.8182,14.6742,14.6848,111700.0
2009-02-27 15:10:00,27.51,27.51,27.26,27.33,125300.0,14.6795,14.6795,14.5461,14.5834,125300.0
2009-02-27 15:20:00,27.33,27.45,27.29,27.29,109400.0,14.5834,14.6475,14.5621,14.5621,109400.0
2009-02-27 15:30:00,27.29,27.41,27.17,27.23,199300.0,14.5621,14.6261,14.4981,14.5301,199300.0
2009-02-27 15:40:00,27.23,27.56,27.23,27.48,188800.0,14.5301,14.7062,14.5301,14.6635,188800.0
2009-02-27 15:50:00,27.48,27.51,27.22,27.26,234500.0,14.6635,14.6795,14.5248,14.5461,234500.0
2009-03-02 09:30:00,26.96,27.12,26.56,27.01,54800.0,14.386,14.4714,14.1726,14.4127,54800.0
2009-03-02 09:40:00,26.99,27.14,26.8,26.96,93000.0,14.402,14.4821,14.3006,14.386,93000.0
2009-03-02 09:50:00,26.95,27.1,26.94,27.09,60600.0,14.3807,14.4607,14.3753,14.4554,60600.0
2009-03-02 10:00:00,27.1,27.28,27.09,27.28,85100.0,14.4607,14.5568,14.4554,14.5568,85100.0
2009-03-02 10:10:00,27.28,27.4,27.2,27.37,88300.0,14.5568,14.6208,14.5141,14.6048,88300.0
2009-03-02 10:20:00,27.36,27.61,27.36,27.41,96700.0,14.5995,14.7329,14.5995,14.6261,96700.0
2009-03-02 10:30:00,27.41,27.64,27.37,27.6,67300.0,14.6261,14.7489,14.6048,14.7275,67300.0
2009-03-02 10:40:00,27.6,27.71,27.4,27.55,96400.0,14.7275,14.7862,14.6208,14.7008,96400.0
2009-03-02 10:50:00,27.55,27.68,27.53,27.65,38600.0,14.7008,14.7702,14.6902,14.7542,38600.0
2009-03-02 11:00:00,27.65,27.74,27.54,27.54,184900.0,14.7542,14.8022,14.6955,14.6955,184900.0
2009-03-02 11:10:00,27.53,27.54,27.33,27.38,85700.0,14.6902,14.6955,14.5834,14.6101,85700.0
2009-03-02 11:20:00,27.37,27.43,27.19,27.21,59700.0,14.6048,14.6368,14.5087,14.5194,59700.0
2009-03-02 11:30:00,27.21,27.27,27.19,27.25,42700.0,14.5194,14.5514,14.5087,14.5408,42700.0
2009-03-02 11:40:00,27.25,27.29,27.12,27.13,52500.0,14.5408,14.5621,14.4714,14.4767,52500.0
2009-03-02 11:50:00,27.13,27.14,26.93,26.93,53200.0,14.4767,14.4821,14.37,14.37,53200.0
2009-03-02 12:00:00,26.94,26.98,26.84,26.97,68700.0,14.3753,14.3967,14.322,14.3913,68700.0
2009-03-02 12:10:00,26.97,27.0,26.81,26.83,72800.0,14.3913,14.4074,14.306,14.3166,72800.0
2009-03-02 12:20:00,26.84,26.87,26.83,26.86,26100.0,14.322,14.338,14.3166,14.3327,26100.0
2009-03-02 12:30:00,26.87,26.93,26.83,26.89,57600.0,14.338,14.37,14.3166,14.3487,57600.0
2009-03-02 12:40:00,26.89,26.9,26.65,26.67,75200.0,14.3487,14.354,14.2206,14.2313,75200.0
2009-03-02 12:50:00,26.68,26.75,26.57,26.58,43200.0,14.2366,14.274,14.1779,14.1832,43200.0
2009-03-02 13:00:00,26.58,26.72,26.57,26.64,75300.0,14.1832,14.2579,14.1779,14.2153,75300.0
2009-03-02 13:10:00,26.64,26.65,26.51,26.52,67700.0,14.2153,14.2206,14.1459,14.1512,67700.0
2009-03-02 13:20:00,26.51,26.55,26.43,26.46,39400.0,14.1459,14.1672,14.1032,14.1192,39400.0
2009-03-02 13:30:00,26.47,26.47,26.36,26.44,65200.0,14.1245,14.1245,14.0658,14.1085,65200.0
2009-03-02 13:40:00,26.43,26.5,26.42,26.49,61000.0,14.1032,14.1406,14.0979,14.1352,61000.0
2009-03-02 13:50:00,26.49,26.57,26.47,26.56,54000.0,14.1352,14.1779,14.1245,14.1726,54000.0
2009-03-02 14:00:00,26.57,26.6,26.52,26.6,73500.0,14.1779,14.1939,14.1512,14.1939,73500.0
2009-03-02 14:10:00,26.6,26.69,26.59,26.62,37500.0,14.1939,14.2419,14.1886,14.2046,37500.0
2009-03-02 14:20:00,26.62,26.69,26.6,26.68,74200.0,14.2046,14.2419,14.1939,14.2366,74200.0
2009-03-02 14:30:00,26.68,26.79,26.66,26.71,68900.0,14.2366,14.2953,14.2259,14.2526,68900.0
2009-03-02 14:40:00,26.7,26.77,26.61,26.63,71200.0,14.2473,14.2846,14.1993,14.2099,71200.0
2009-03-02 14:50:00,26.62,26.66,26.49,26.58,99200.0,14.2046,14.2259,14.1352,14.1832,99200.0
2009-03-02 15:00:00,26.57,26.57,26.48,26.5,97800.0,14.1779,14.1779,14.1299,14.1406,97800.0
2009-03-02 15:10:00,26.5,26.56,26.42,26.42,58000.0,14.1406,14.1726,14.0979,14.0979,58000.0
2009-03-02 15:20:00,26.43,26.6,26.42,26.6,100600.0,14.1032,14.1939,14.0979,14.1939,100600.0
2009-03-02 15:30:00,26.61,26.72,26.54,26.55,140600.0,14.1993,14.2579,14.1619,14.1672,140600.0
2009-03-02 15:40:00,26.56,26.59,26.44,26.49,209900.0,14.1726,14.1886,14.1085,14.1352,209900.0
2009-03-02 15:50:00,26.5,26.6,26.45,26.5,283900.0,14.1406,14.1939,14.1139,14.1406,283900.0
2009-03-03 09:30:00,26.78,27.1,26.5,26.84,120600.0,14.29,14.4607,14.1406,14.322,120600.0
2009-03-03 09:40:00,26.82,26.99,26.62,26.62,76500.0,14.3113,14.402,14.2046,14.2046,76500.0
2009-03-03 09:50:00,26.62,26.7,26.6,26.63,94900.0,14.2046,14.2473,14.1939,14.2099,94900.0
2009-03-03 10:00:00,26.6,26.63,26.47,26.5,107200.0,14.1939,14.2099,14.1245,14.1406,107200.0
2009-03-03 10:10:00,26.5,26.51,26.17,26.22,106000.0,14.1406,14.1459,13.9645,13.9911,106000.0
2009-03-03 10:20:00,26.22,26.34,26.1,26.13,79300.0,13.9911,14.0552,13.9271,13.9431,79300.0
2009-03-03 10:30:00,26.13,26.23,26.06,26.23,51800.0,13.9431,13.9965,13.9058,13.9965,51800.0
2009-03-03 10:40:00,26.22,26.28,26.08,26.1,80100.0,13.9911,14.0232,13.9164,13.9271,80100.0
2009-03-03 10:50:00,26.09,26.11,25.93,26.07,73600.0,13.9218,13.9324,13.8364,13.9111,73600.0
2009-03-03 11:00:00,26.06,26.1,25.9,25.95,45200.0,13.9058,13.9271,13.8204,13.8471,45200.0
2009-03-03 11:10:00,25.95,25.95,25.61,25.67,86900.0,13.8471,13.8471,13.6656,13.6977,86900.0
2009-03-03 11:20:00,25.67,25.7,25.61,25.61,55600.0,13.6977,13.7137,13.6656,13.6656,55600.0
2009-03-03 11:30:00,25.62,25.65,25.58,25.62,63600.0,13.671,13.687,13.6496,13.671,63600.0
2009-03-03 11:40:00,25.62,25.68,25.58,25.67,49700.0,13.671,13.703,13.6496,13.6977,49700.0
2009-03-03 11:50:00,25.68,25.68,25.58,25.62,70400.0,13.703,13.703,13.6496,13.671,70400.0
2009-03-03 12:00:00,25.62,25.76,25.62,25.76,74700.0,13.671,13.7457,13.671,13.7457,74700.0
2009-03-03 12:10:00,25.76,25.77,25.59,25.76,54200.0,13.7457,13.751,13.655,13.7457,54200.0
2009-03-03 12:20:00,25.75,25.87,25.74,25.84,53300.0,13.7403,13.8044,13.735,13.7884,53300.0
2009-03-03 12:30:00,25.83,25.83,25.63,25.64,65600.0,13.783,13.783,13.6763,13.6817,65600.0
2009-03-03 12:40:00,25.64,25.69,25.62,25.63,61600.0,13.6817,13.7083,13.671,13.6763,61600.0
2009-03-03 12:50:00,25.63,25.64,25.58,25.59,73600.0,13.6763,13.6817,13.6496,13.655,73600.0
2009-03-03 13:00:00,25.59,25.63,25.58,25.58,51700.0,13.655,13.6763,13.6496,13.6496,51700.0
2009-03-03 13:10:00,25.58,25.65,25.54,25.63,105900.0,13.6496,13.687,13.6283,13.6763,105900.0
2009-03-03 13:20:00,25.64,25.71,25.55,25.55,64200.0,13.6817,13.719,13.6336,13.6336,64200.0
2009-03-03 13:30:00,25.55,25.57,25.42,25.44,64500.0,13.6336,13.6443,13.5643,13.5749,64500.0
2009-03-03 13:40:00,25.45,25.49,25.37,25.37,108500.0,13.5803,13.6016,13.5376,13.5376,108500.0
2009-03-03 13:50:00,25.38,25.6,25.35,25.57,128000.0,13.5429,13.6603,13.5269,13.6443,128000.0
2009-03-03 14:00:00,25.55,25.71,25.53,25.66,110400.0,13.6336,13.719,13.623,13.6923,110400.0
2009-03-03 14:10:00,25.66,25.82,25.64,25.77,99700.0,13.6923,13.7777,13.6817,13.751,99700.0
2009-03-03 14:20:00,25.78,25.88,25.75,25.82,200400.0,13.7564,13.8097,13.7403,13.7777,200400.0
2009-03-03 14:30:00,25.82,25.99,25.78,25.91,89800.0,13.7777,13.8684,13.7564,13.8257,89800.0
2009-03-03 14:40:00,25.91,25.93,25.77,25.79,134900.0,13.8257,13.8364,13.751,13.7617,134900.0
2009-03-03 14:50:00,25.79,26.07,25.73,25.96,139300.0,13.7617,13.9111,13.7297,13.8524,139300.0
2009-03-03 15:00:00,25.96,25.96,25.78,25.83,92000.0,13.8524,13.8524,13.7564,13.783,92000.0
2009-03-03 15:10:00,25.84,25.89,25.66,25.67,134600.0,13.7884,13.8151,13.6923,13.6977,134600.0
2009-03-03 15:20:00,25.67,25.71,25.52,25.55,132200.0,13.6977,13.719,13.6176,13.6336,132200.0
2009-03-03 15:30:00,25.54,25.62,25.44,25.45,191400.0,13.6283,13.671,13.5749,13.5803,191400.0
2009-03-03 15:40:00,25.45,25.52,25.42,25.43,151100.0,13.5803,13.6176,13.5643,13.5696,151100.0
2009-03-03 15:50:00,25.44,25.58,25.4,25.45,518600.0,13.5749,13.6496,13.5536,13.5803,518600.0
2009-03-04 09:30:00,25.79,25.96,25.45,25.49,126200.0,13.7617,13.8524,13.5803,13.6016,126200.0
2009-03-04 09:40:00,25.51,25.7,25.44,25.57,140200.0,13.6123,13.7137,13.5749,13.6443,140200.0
2009-03-04 09:50:00,25.56,25.61,25.51,25.59,92800.0,13.639,13.6656,13.6123,13.655,92800.0
2009-03-04 10:00:00,25.59,25.71,25.52,25.54,117100.0,13.655,13.719,13.6176,13.6283,117100.0
2009-03-04 10:10:00,25.55,25.57,25.46,25.52,46500.0,13.6336,13.6443,13.5856,13.6176,46500.0
2009-03-04 10:20:00,25.52,25.52,25.44,25.5,81300.0,13.6176,13.6176,13.5749,13.6069,81300.0
2009-03-04 10:30:00,25.5,25.64,25.46,25.64,69900.0,13.6069,13.6817,13.5856,13.6817,69900.0
2009-03-04 10:40:00,25.64,25.93,25.62,25.86,96300.0,13.6817,13.8364,13.671,13.799,96300.0
2009-03-04 10:50:00,25.87,25.87,25.6,25.67,114700.0,13.8044,13.8044,13.6603,13.6977,114700.0
2009-03-04 11:00:00,25.68,25.85,25.64,25.69,173600.0,13.703,13.7937,13.6817,13.7083,173600.0
2009-03-04 11:10:00,25.7,25.76,25.53,25.55,95400.0,13.7137,13.7457,13.623,13.6336,95400.0
2009-03-04 11:20:00,25.54,25.61,25.48,25.6,95700.0,13.6283,13.6656,13.5963,13.6603,95700.0
2009-03-04 11:30:00,25.6,25.63,25.56,25.6,53500.0,13.6603,13.6763,13.639,13.6603,53500.0
2009-03-04 11:40:00,25.61,25.71,25.6,25.71,68700.0,13.6656,13.719,13.6603,13.719,68700.0
2009-03-04 11:50:00,25.71,25.87,25.67,25.86,193600.0,13.719,13.8044,13.6977,13.799,193600.0
2009-03-04 12:00:00,25.87,25.9,25.7,25.71,122400.0,13.8044,13.8204,13.7137,13.719,122400.0
2009-03-04 12:10:00,25.72,25.75,25.65,25.68,49900.0,13.7243,13.7403,13.687,13.703,49900.0
2009-03-04 12:20:00,25.69,25.75,25.67,25.69,45600.0,13.7083,13.7403,13.6977,13.7083,45600.0
2009-03-04 12:30:00,25.69,25.73,25.67,25.69,34200.0,13.7083,13.7297,13.6977,13.7083,34200.0
2009-03-04 12:40:00,25.7,25.7,25.55,25.56,41600.0,13.7137,13.7137,13.6336,13.639,41600.0
2009-03-04 12:50:00,25.56,25.56,25.53,25.55,36700.0,13.639,13.639,13.623,13.6336,36700.0
2009-03-04 13:00:00,25.54,25.62,25.54,25.61,76400.0,13.6283,13.671,13.6283,13.6656,76400.0
2009-03-04 13:10:00,25.59,25.72,25.59,25.7,95600.0,13.655,13.7243,13.655,13.7137,95600.0
2009-03-04 13:20:00,25.69,25.75,25.64,25.65,74400.0,13.7083,13.7403,13.6817,13.687,74400.0
2009-03-04 13:30:00,25.66,25.69,25.58,25.62,92800.0,13.6923,13.7083,13.6496,13.671,92800.0
2009-03-04 13:40:00,25.61,25.83,25.58,25.83,94300.0,13.6656,13.783,13.6496,13.783,94300.0
2009-03-04 13:50:00,25.84,25.94,25.84,25.9,172400.0,13.7884,13.8417,13.7884,13.8204,172400.0
2009-03-04 14:00:00,25.89,25.94,25.8,25.9,213500.0,13.8151,13.8417,13.767,13.8204,213500.0
2009-03-04 14:10:00,25.9,25.98,25.86,25.95,124000.0,13.8204,13.8631,13.799,13.8471,124000.0
2009-03-04 14:20:00,25.95,25.99,25.92,25.96,124400.0,13.8471,13.8684,13.8311,13.8524,124400.0
2009-03-04 14:30:00,25.96,26.23,25.95,26.22,148800.0,13.8524,13.9965,13.8471,13.9911,148800.0
2009-03-04 14:40:00,26.22,26.25,26.17,26.18,106500.0,13.9911,14.0072,13.9645,13.9698,106500.0
2009-03-04 14:50:00,26.17,26.26,26.15,26.23,111200.0,13.9645,14.0125,13.9538,13.9965,111200.0
2009-03-04 15:00:00,26.24,26.27,26.19,26.23,147300.0,14.0018,14.0178,13.9751,13.9965,147300.0
2009-03-04 15:10:00,26.22,26.28,26.18,26.27,119400.0,13.9911,14.0232,13.9698,14.0178,119400.0
2009-03-04 15:20:00,26.28,26.3,26.25,26.3,235100.0,14.0232,14.0338,14.0072,14.0338,235100.0
2009-03-04 15:30:00,26.29,26.31,26.14,26.16,205500.0,14.0285,14.0392,13.9485,13.9591,205500.0
2009-03-04 15:40:00,26.16,26.25,26.1,26.11,237700.0,13.9591,14.0072,13.9271,13.9324,237700.0
2009-03-04 15:50:00,26.12,26.14,25.93,25.94,264500.0,13.9378,13.9485,13.8364,13.8417,264500.0
2009-03-05 09:30:00,25.48,25.5,24.77,24.84,177800.0,13.5963,13.6069,13.2174,13.2548,177800.0
2009-03-05 09:40:00,24.82,24.85,24.67,24.69,167100.0,13.2441,13.2601,13.1641,13.1747,167100.0
2009-03-05 09:50:00,24.7,24.9,24.69,24.89,80500.0,13.1801,13.2868,13.1747,13.2814,80500.0
2009-03-05 10:00:00,24.89,25.03,24.85,24.97,149600.0,13.2814,13.3562,13.2601,13.3241,149600.0
2009-03-05 10:10:00,24.98,24.99,24.85,24.86,96200.0,13.3295,13.3348,13.2601,13.2654,96200.0
2009-03-05 10:20:00,24.87,24.88,24.75,24.85,76000.0,13.2708,13.2761,13.2067,13.2601,76000.0
2009-03-05 10:30:00,24.87,25.03,24.82,24.85,57800.0,13.2708,13.3562,13.2441,13.2601,57800.0
2009-03-05 10:40:00,24.85,24.99,24.75,24.81,68900.0,13.2601,13.3348,13.2067,13.2388,68900.0
2009-03-05 10:50:00,24.82,24.91,24.75,24.78,70100.0,13.2441,13.2921,13.2067,13.2228,70100.0
2009-03-05 11:00:00,24.78,24.91,24.78,24.9,52200.0,13.2228,13.2921,13.2228,13.2868,52200.0
2009-03-05 11:10:00,24.91,24.96,24.67,24.71,62000.0,13.2921,13.3188,13.1641,13.1854,62000.0
2009-03-05 11:20:00,24.69,24.74,24.61,24.65,87900.0,13.1747,13.2014,13.132,13.1534,87900.0
2009-03-05 11:30:00,24.64,24.78,24.6,24.7,61100.0,13.148,13.2228,13.1267,13.1801,61100.0
2009-03-05 11:40:00,24.71,24.8,24.65,24.69,73400.0,13.1854,13.2334,13.1534,13.1747,73400.0
2009-03-05 11:50:00,24.7,24.7,24.5,24.63,50500.0,13.1801,13.1801,13.0733,13.1427,50500.0
2009-03-05 12:00:00,24.62,24.68,24.47,24.48,90300.0,13.1374,13.1694,13.0573,13.0627,90300.0
2009-03-05 12:10:00,24.48,24.61,24.47,24.6,36200.0,13.0627,13.132,13.0573,13.1267,36200.0
2009-03-05 12:20:00,24.6,24.69,24.59,24.68,34600.0,13.1267,13.1747,13.1214,13.1694,34600.0
2009-03-05 12:30:00,24.69,24.7,24.64,24.68,22900.0,13.1747,13.1801,13.148,13.1694,22900.0
2009-03-05 12:40:00,24.69,24.7,24.59,24.59,43200.0,13.1747,13.1801,13.1214,13.1214,43200.0
2009-03-05 12:50:00,24.6,24.61,24.52,24.58,73200.0,13.1267,13.132,13.084,13.116,73200.0
2009-03-05 13:00:00,24.58,24.72,24.56,24.72,57500.0,13.116,13.1907,13.1054,13.1907,57500.0
2009-03-05 13:10:00,24.73,24.89,24.73,24.89,60400.0,13.1961,13.2814,13.1961,13.2814,60400.0
2009-03-05 13:20:00,24.88,24.88,24.76,24.8,28600.0,13.2761,13.2761,13.2121,13.2334,28600.0
2009-03-05 13:30:00,24.8,24.8,24.68,24.75,42500.0,13.2334,13.2334,13.1694,13.2067,42500.0
2009-03-05 13:40:00,24.74,24.81,24.64,24.7,66700.0,13.2014,13.2388,13.148,13.1801,66700.0
2009-03-05 13:50:00,24.69,24.78,24.63,24.77,34800.0,13.1747,13.2228,13.1427,13.2174,34800.0
2009-03-05 14:00:00,24.76,24.76,24.65,24.67,40100.0,13.2121,13.2121,13.1534,13.1641,40100.0
2009-03-05 14:10:00,24.67,25.05,24.61,25.01,128000.0,13.1641,13.3668,13.132,13.3455,128000.0
2009-03-05 14:20:00,25.01,25.01,24.81,24.91,85000.0,13.3455,13.3455,13.2388,13.2921,85000.0
2009-03-05 14:30:00,24.92,25.02,24.88,24.95,116300.0,13.2975,13.3508,13.2761,13.3135,116300.0
2009-03-05 14:40:00,24.95,24.95,24.81,24.91,97700.0,13.3135,13.3135,13.2388,13.2921,97700.0
2009-03-05 14:50:00,24.91,24.94,24.73,24.78,101600.0,13.2921,13.3081,13.1961,13.2228,101600.0
2009-03-05 15:00:00,24.79,24.94,24.78,24.85,91800.0,13.2281,13.3081,13.2228,13.2601,91800.0
2009-03-05 15:10:00,24.86,25.0,24.86,24.94,128500.0,13.2654,13.3401,13.2654,13.3081,128500.0
2009-03-05 15:20:00,24.94,25.02,24.88,25.0,191200.0,13.3081,13.3508,13.2761,13.3401,191200.0
2009-03-05 15:30:00,24.99,25.02,24.77,24.81,264600.0,13.3348,13.3508,13.2174,13.2388,264600.0
2009-03-05 15:40:00,24.81,25.01,24.74,25.0,465900.0,13.2388,13.3455,13.2014,13.3401,465900.0
2009-03-05 15:50:00,24.99,25.06,24.88,25.0,472800.0,13.3348,13.3722,13.2761,13.3401,472800.0
2009-03-06 09:30:00,25.22,25.22,24.65,25.01,213800.0,13.6397,13.6397,13.3314,13.5261,213800.0
2009-03-06 09:40:00,25.01,25.53,24.99,25.11,158400.0,13.5261,13.8073,13.5153,13.5802,158400.0
2009-03-06 09:50:00,25.1,25.34,25.1,25.22,115500.0,13.5748,13.7046,13.5748,13.6397,115500.0
2009-03-06 10:00:00,25.2,25.24,24.89,25.03,106800.0,13.6288,13.6505,13.4612,13.5369,106800.0
2009-03-06 10:10:00,25.02,25.11,24.84,25.0,135200.0,13.5315,13.5802,13.4341,13.5207,135200.0
2009-03-06 10:20:00,24.99,25.01,24.89,25.0,104300.0,13.5153,13.5261,13.4612,13.5207,104300.0
2009-03-06 10:30:00,25.01,25.15,24.98,25.1,118500.0,13.5261,13.6018,13.5099,13.5748,118500.0
2009-03-06 10:40:00,25.11,25.32,25.1,25.26,147300.0,13.5802,13.6937,13.5748,13.6613,147300.0
2009-03-06 10:50:00,25.24,25.25,24.89,24.97,241200.0,13.6505,13.6559,13.4612,13.5044,241200.0
2009-03-06 11:00:00,24.98,25.05,24.91,24.96,193300.0,13.5099,13.5477,13.472,13.499,193300.0
2009-03-06 11:10:00,24.95,24.98,24.85,24.89,110500.0,13.4936,13.5099,13.4396,13.4612,110500.0
2009-03-06 11:20:00,24.9,24.91,24.77,24.81,166800.0,13.4666,13.472,13.3963,13.4179,166800.0
2009-03-06 11:30:00,24.81,24.91,24.76,24.76,135900.0,13.4179,13.472,13.3909,13.3909,135900.0
2009-03-06 11:40:00,24.76,24.77,24.64,24.66,118200.0,13.3909,13.3963,13.326,13.3368,118200.0
2009-03-06 11:50:00,24.66,24.8,24.65,24.73,87700.0,13.3368,13.4125,13.3314,13.3747,87700.0
2009-03-06 12:00:00,24.73,24.85,24.71,24.84,81700.0,13.3747,13.4396,13.3638,13.4341,81700.0
2009-03-06 12:10:00,24.84,24.95,24.83,24.83,83400.0,13.4341,13.4936,13.4287,13.4287,83400.0
2009-03-06 12:20:00,24.83,24.9,24.76,24.77,77700.0,13.4287,13.4666,13.3909,13.3963,77700.0
2009-03-06 12:30:00,24.77,24.77,24.61,24.65,75900.0,13.3963,13.3963,13.3098,13.3314,75900.0
2009-03-06 12:40:00,24.65,24.67,24.4,24.41,150600.0,13.3314,13.3422,13.1962,13.2016,150600.0
2009-03-06 12:50:00,24.41,24.46,24.38,24.46,71900.0,13.2016,13.2286,13.1854,13.2286,71900.0
2009-03-06 13:00:00,24.45,24.51,24.38,24.42,76500.0,13.2232,13.2557,13.1854,13.207,76500.0
2009-03-06 13:10:00,24.42,24.44,24.3,24.31,64400.0,13.207,13.2178,13.1421,13.1475,64400.0
2009-03-06 13:20:00,24.3,24.31,24.21,24.23,64900.0,13.1421,13.1475,13.0934,13.1042,64900.0
2009-03-06 13:30:00,24.24,24.27,24.15,24.17,63800.0,13.1096,13.1259,13.061,13.0718,63800.0
2009-03-06 13:40:00,24.18,24.21,24.1,24.19,100800.0,13.0772,13.0934,13.0339,13.0826,100800.0
2009-03-06 13:50:00,24.19,24.3,24.17,24.27,89500.0,13.0826,13.1421,13.0718,13.1259,89500.0
2009-03-06 14:00:00,24.27,24.38,24.27,24.34,79700.0,13.1259,13.1854,13.1259,13.1637,79700.0
2009-03-06 14:10:00,24.34,24.35,24.12,24.14,126700.0,13.1637,13.1691,13.0447,13.0556,126700.0
2009-03-06 14:20:00,24.13,24.21,24.1,24.21,116800.0,13.0502,13.0934,13.0339,13.0934,116800.0
2009-03-06 14:30:00,24.22,24.24,24.13,24.22,108400.0,13.0988,13.1096,13.0502,13.0988,108400.0
2009-03-06 14:40:00,24.22,24.22,24.03,24.1,128500.0,13.0988,13.0988,12.9961,13.0339,128500.0
2009-03-06 14:50:00,24.09,24.15,24.0,24.0,116500.0,13.0285,13.061,12.9798,12.9798,116500.0
2009-03-06 15:00:00,24.0,24.06,23.95,24.05,140000.0,12.9798,13.0123,12.9528,13.0069,140000.0
2009-03-06 15:10:00,24.05,24.08,23.96,24.04,144100.0,13.0069,13.0231,12.9582,13.0015,144100.0
2009-03-06 15:20:00,24.04,24.05,23.9,23.92,181700.0,13.0015,13.0069,12.9258,12.9366,181700.0
2009-03-06 15:30:00,23.92,24.14,23.91,24.07,218600.0,12.9366,13.0556,12.9312,13.0177,218600.0
2009-03-06 15:40:00,24.07,24.5,24.07,24.27,389400.0,13.0177,13.2503,13.0177,13.1259,389400.0
2009-03-06 15:50:00,24.27,24.59,24.26,24.57,445600.0,13.1259,13.2989,13.1205,13.2881,445600.0
2009-03-09 09:30:00,24.28,24.47,24.11,24.12,49700.0,13.1313,13.234,13.0393,13.0447,49700.0
2009-03-09 09:40:00,24.17,24.33,24.08,24.3,63200.0,13.0718,13.1583,13.0231,13.1421,63200.0
2009-03-09 09:50:00,24.29,24.45,24.27,24.37,84500.0,13.1367,13.2232,13.1259,13.18,84500.0
2009-03-09 10:00:00,24.39,24.65,24.29,24.61,60500.0,13.1908,13.3314,13.1367,13.3098,60500.0
2009-03-09 10:10:00,24.62,24.76,24.6,24.66,65800.0,13.3152,13.3909,13.3043,13.3368,65800.0
2009-03-09 10:20:00,24.68,24.69,24.54,24.61,47300.0,13.3476,13.353,13.2719,13.3098,47300.0
2009-03-09 10:30:00,24.58,24.62,24.44,24.51,69700.0,13.2935,13.3152,13.2178,13.2557,69700.0
2009-03-09 10:40:00,24.49,24.72,24.47,24.64,42500.0,13.2449,13.3692,13.234,13.326,42500.0
2009-03-09 10:50:00,24.62,24.69,24.45,24.5,39000.0,13.3152,13.353,13.2232,13.2503,39000.0
2009-03-09 11:00:00,24.5,24.61,24.44,24.55,69200.0,13.2503,13.3098,13.2178,13.2773,69200.0
2009-03-09 11:10:00,24.53,24.6,24.47,24.47,74400.0,13.2665,13.3043,13.234,13.234,74400.0
2009-03-09 11:20:00,24.46,24.62,24.39,24.57,57000.0,13.2286,13.3152,13.1908,13.2881,57000.0
2009-03-09 11:30:00,24.58,24.66,24.47,24.51,69400.0,13.2935,13.3368,13.234,13.2557,69400.0
2009-03-09 11:40:00,24.5,24.53,24.4,24.46,70500.0,13.2503,13.2665,13.1962,13.2286,70500.0
2009-03-09 11:50:00,24.45,24.5,24.31,24.44,61500.0,13.2232,13.2503,13.1475,13.2178,61500.0
2009-03-09 12:00:00,24.46,24.5,24.39,24.48,34600.0,13.2286,13.2503,13.1908,13.2394,34600.0
2009-03-09 12:10:00,24.5,24.62,24.49,24.54,53000.0,13.2503,13.3152,13.2449,13.2719,53000.0
2009-03-09 12:20:00,24.54,24.64,24.54,24.56,56000.0,13.2719,13.326,13.2719,13.2827,56000.0
2009-03-09 12:30:00,24.57,24.58,24.47,24.47,54400.0,13.2881,13.2935,13.234,13.234,54400.0
2009-03-09 12:40:00,24.46,24.51,24.43,24.51,44400.0,13.2286,13.2557,13.2124,13.2557,44400.0
2009-03-09 12:50:00,24.51,24.53,24.47,24.47,27600.0,13.2557,13.2665,13.234,13.234,27600.0
2009-03-09 13:00:00,24.47,24.47,24.26,24.31,68000.0,13.234,13.234,13.1205,13.1475,68000.0
2009-03-09 13:10:00,24.31,24.33,24.27,24.3,38000.0,13.1475,13.1583,13.1259,13.1421,38000.0
2009-03-09 13:20:00,24.3,24.31,24.18,24.27,29000.0,13.1421,13.1475,13.0772,13.1259,29000.0
2009-03-09 13:30:00,24.27,24.35,24.23,24.25,47000.0,13.1259,13.1691,13.1042,13.1151,47000.0
2009-03-09 13:40:00,24.24,24.31,24.22,24.3,64200.0,13.1096,13.1475,13.0988,13.1421,64200.0
2009-03-09 13:50:00,24.3,24.39,24.27,24.31,78300.0,13.1421,13.1908,13.1259,13.1475,78300.0
2009-03-09 14:00:00,24.32,24.44,24.26,24.38,95100.0,13.1529,13.2178,13.1205,13.1854,95100.0
2009-03-09 14:10:00,24.38,24.4,24.31,24.35,65800.0,13.1854,13.1962,13.1475,13.1691,65800.0
2009-03-09 14:20:00,24.36,24.38,24.18,24.27,99300.0,13.1745,13.1854,13.0772,13.1259,99300.0
2009-03-09 14:30:00,24.28,24.28,24.17,24.2,72600.0,13.1313,13.1313,13.0718,13.088,72600.0
2009-03-09 14:40:00,24.23,24.34,24.2,24.32,77100.0,13.1042,13.1637,13.088,13.1529,77100.0
2009-03-09 14:50:00,24.32,24.4,24.27,24.28,71900.0,13.1529,13.1962,13.1259,13.1313,71900.0
2009-03-09 15:00:00,24.29,24.36,24.19,24.27,88400.0,13.1367,13.1745,13.0826,13.1259,88400.0
2009-03-09 15:10:00,24.27,24.27,24.02,24.06,89500.0,13.1259,13.1259,12.9907,13.0123,89500.0
2009-03-09 15:20:00,24.05,24.11,23.96,24.07,103200.0,13.0069,13.0393,12.9582,13.0177,103200.0
2009-03-09 15:30:00,24.06,24.14,23.95,23.95,156000.0,13.0123,13.0556,12.9528,12.9528,156000.0
2009-03-09 15:40:00,23.95,24.0,23.86,23.93,206300.0,12.9528,12.9798,12.9041,12.942,206300.0
2009-03-09 15:50:00,23.93,24.16,23.92,24.09,316000.0,12.942,13.0664,12.9366,13.0285,316000.0
2009-03-10 09:30:00,24.6,24.63,24.41,24.54,83600.0,13.3043,13.3206,13.2016,13.2719,83600.0
2009-03-10 09:40:00,24.54,24.79,24.38,24.66,95900.0,13.2719,13.4071,13.1854,13.3368,95900.0
2009-03-10 09:50:00,24.65,24.65,24.47,24.55,143400.0,13.3314,13.3314,13.234,13.2773,143400.0
2009-03-10 10:00:00,24.56,24.59,24.49,24.53,110900.0,13.2827,13.2989,13.2449,13.2665,110900.0
2009-03-10 10:10:00,24.53,24.74,24.48,24.67,101600.0,13.2665,13.3801,13.2394,13.3422,101600.0
2009-03-10 10:20:00,24.66,24.67,24.5,24.51,63200.0,13.3368,13.3422,13.2503,13.2557,63200.0
2009-03-10 10:30:00,24.52,24.58,24.48,24.49,85300.0,13.2611,13.2935,13.2394,13.2449,85300.0
2009-03-10 10:40:00,24.49,24.64,24.44,24.62,122400.0,13.2449,13.326,13.2178,13.3152,122400.0
2009-03-10 10:50:00,24.62,24.7,24.58,24.61,112100.0,13.3152,13.3584,13.2935,13.3098,112100.0
2009-03-10 11:00:00,24.62,24.63,24.58,24.59,33500.0,13.3152,13.3206,13.2935,13.2989,33500.0
2009-03-10 11:10:00,24.58,24.73,24.54,24.71,46500.0,13.2935,13.3747,13.2719,13.3638,46500.0
2009-03-10 11:20:00,24.72,24.93,24.7,24.91,74600.0,13.3692,13.4828,13.3584,13.472,74600.0
2009-03-10 11:30:00,24.9,24.95,24.8,24.81,47700.0,13.4666,13.4936,13.4125,13.4179,47700.0
2009-03-10 11:40:00,24.81,24.87,24.77,24.79,41200.0,13.4179,13.4504,13.3963,13.4071,41200.0
2009-03-10 11:50:00,24.79,25.1,24.79,25.09,95500.0,13.4071,13.5748,13.4071,13.5693,95500.0
2009-03-10 12:00:00,25.1,25.16,25.02,25.07,84600.0,13.5748,13.6072,13.5315,13.5585,84600.0
2009-03-10 12:10:00,25.08,25.1,24.97,25.0,60200.0,13.5639,13.5748,13.5044,13.5207,60200.0
2009-03-10 12:20:00,24.99,25.13,24.99,25.11,42500.0,13.5153,13.591,13.5153,13.5802,42500.0
2009-03-10 12:30:00,25.11,25.22,25.1,25.15,79900.0,13.5802,13.6397,13.5748,13.6018,79900.0
2009-03-10 12:40:00,25.14,25.15,25.08,25.1,54100.0,13.5964,13.6018,13.5639,13.5748,54100.0
2009-03-10 12:50:00,25.1,25.16,25.07,25.13,69300.0,13.5748,13.6072,13.5585,13.591,69300.0
2009-03-10 13:00:00,25.12,25.14,25.08,25.11,77000.0,13.5856,13.5964,13.5639,13.5802,77000.0
2009-03-10 13:10:00,25.1,25.15,25.07,25.07,78700.0,13.5748,13.6018,13.5585,13.5585,78700.0
2009-03-10 13:20:00,25.08,25.11,24.98,25.0,68900.0,13.5639,13.5802,13.5099,13.5207,68900.0
2009-03-10 13:30:00,24.98,25.2,24.97,25.15,91200.0,13.5099,13.6288,13.5044,13.6018,91200.0
2009-03-10 13:40:00,25.15,25.31,25.15,25.27,120400.0,13.6018,13.6883,13.6018,13.6667,120400.0
2009-03-10 13:50:00,25.27,25.31,25.21,25.23,310100.0,13.6667,13.6883,13.6342,13.6451,310100.0
2009-03-10 14:00:00,25.23,25.35,25.16,25.2,303100.0,13.6451,13.71,13.6072,13.6288,303100.0
2009-03-10 14:10:00,25.2,25.29,25.11,25.16,147800.0,13.6288,13.6775,13.5802,13.6072,147800.0
2009-03-10 14:20:00,25.16,25.26,25.12,25.17,124500.0,13.6072,13.6613,13.5856,13.6126,124500.0
2009-03-10 14:30:00,25.18,25.31,25.12,25.13,137300.0,13.618,13.6883,13.5856,13.591,137300.0
2009-03-10 14:40:00,25.13,25.18,24.89,24.92,152400.0,13.591,13.618,13.4612,13.4774,152400.0
2009-03-10 14:50:00,24.91,25.14,24.91,25.12,161800.0,13.472,13.5964,13.472,13.5856,161800.0
2009-03-10 15:00:00,25.13,25.15,25.03,25.06,148800.0,13.591,13.6018,13.5369,13.5531,148800.0
2009-03-10 15:10:00,25.06,25.1,24.91,24.99,231400.0,13.5531,13.5748,13.472,13.5153,231400.0
2009-03-10 15:20:00,24.95,25.19,24.94,25.12,176600.0,13.4936,13.6234,13.4882,13.5856,176600.0
2009-03-10 15:30:00,25.12,25.15,24.95,25.08,178000.0,13.5856,13.6018,13.4936,13.5639,178000.0
2009-03-10 15:40:00,25.07,25.18,24.93,24.98,358700.0,13.5585,13.618,13.4828,13.5099,358700.0
2009-03-10 15:50:00,24.97,25.12,24.96,25.02,339500.0,13.5044,13.5856,13.499,13.5315,339500.0
2009-03-11 09:30:00,25.29,25.34,25.13,25.28,63900.0,13.6775,13.7046,13.591,13.6721,63900.0
2009-03-11 09:40:00,25.27,25.48,25.13,25.46,77300.0,13.6667,13.7803,13.591,13.7695,77300.0
2009-03-11 09:50:00,25.47,25.62,25.31,25.62,62500.0,13.7749,13.856,13.6883,13.856,62500.0
2009-03-11 10:00:00,25.59,25.65,25.26,25.44,146400.0,13.8398,13.8722,13.6613,13.7586,146400.0
2009-03-11 10:10:00,25.42,25.75,25.39,25.48,139600.0,13.7478,13.9263,13.7316,13.7803,139600.0
2009-03-11 10:20:00,25.48,25.52,25.45,25.49,69200.0,13.7803,13.8019,13.764,13.7857,69200.0
2009-03-11 10:30:00,25.5,25.51,25.32,25.32,84800.0,13.7911,13.7965,13.6937,13.6937,84800.0
2009-03-11 10:40:00,25.34,25.43,25.29,25.34,75700.0,13.7046,13.7532,13.6775,13.7046,75700.0
2009-03-11 10:50:00,25.33,25.4,25.27,25.31,69500.0,13.6991,13.737,13.6667,13.6883,69500.0
2009-03-11 11:00:00,25.3,25.42,25.3,25.41,66600.0,13.6829,13.7478,13.6829,13.7424,66600.0
2009-03-11 11:10:00,25.41,25.41,25.2,25.31,64700.0,13.7424,13.7424,13.6288,13.6883,64700.0
2009-03-11 11:20:00,25.3,25.33,25.22,25.27,73100.0,13.6829,13.6991,13.6397,13.6667,73100.0
2009-03-11 11:30:00,25.27,25.35,25.27,25.28,76100.0,13.6667,13.71,13.6667,13.6721,76100.0
2009-03-11 11:40:00,25.28,25.35,25.25,25.34,59200.0,13.6721,13.71,13.6559,13.7046,59200.0
2009-03-11 11:50:00,25.34,25.45,25.31,25.32,65900.0,13.7046,13.764,13.6883,13.6937,65900.0
2009-03-11 12:00:00,25.32,25.36,25.24,25.27,98900.0,13.6937,13.7154,13.6505,13.6667,98900.0
2009-03-11 12:10:00,25.27,25.27,25.15,25.15,95000.0,13.6667,13.6667,13.6018,13.6018,95000.0
2009-03-11 12:20:00,25.15,25.15,25.08,25.13,49600.0,13.6018,13.6018,13.5639,13.591,49600.0
2009-03-11 12:30:00,25.12,25.14,24.98,24.99,96200.0,13.5856,13.5964,13.5099,13.5153,96200.0
2009-03-11 12:40:00,24.99,25.01,24.97,25.0,68500.0,13.5153,13.5261,13.5044,13.5207,68500.0
2009-03-11 12:50:00,24.99,25.0,24.9,24.9,68600.0,13.5153,13.5207,13.4666,13.4666,68600.0
2009-03-11 13:00:00,24.91,24.95,24.9,24.93,83400.0,13.472,13.4936,13.4666,13.4828,83400.0
2009-03-11 13:10:00,24.93,24.96,24.91,24.94,87800.0,13.4828,13.499,13.472,13.4882,87800.0
2009-03-11 13:20:00,24.94,24.96,24.9,24.93,73200.0,13.4882,13.499,13.4666,13.4828,73200.0
2009-03-11 13:30:00,24.94,24.97,24.91,24.97,75800.0,13.4882,13.5044,13.472,13.5044,75800.0
2009-03-11 13:40:00,24.97,24.98,24.92,24.92,87500.0,13.5044,13.5099,13.4774,13.4774,87500.0
2009-03-11 13:50:00,24.93,24.95,24.86,24.95,55700.0,13.4828,13.4936,13.445,13.4936,55700.0
2009-03-11 14:00:00,24.95,24.96,24.87,24.91,81500.0,13.4936,13.499,13.4504,13.472,81500.0
2009-03-11 14:10:00,24.9,24.91,24.75,24.75,88500.0,13.4666,13.472,13.3855,13.3855,88500.0
2009-03-11 14:20:00,24.75,24.77,24.71,24.75,64400.0,13.3855,13.3963,13.3638,13.3855,64400.0
2009-03-11 14:30:00,24.75,24.78,24.74,24.74,129800.0,13.3855,13.4017,13.3801,13.3801,129800.0
2009-03-11 14:40:00,24.75,24.76,24.66,24.71,267500.0,13.3855,13.3909,13.3368,13.3638,267500.0
2009-03-11 14:50:00,24.72,24.72,24.65,24.68,118100.0,13.3692,13.3692,13.3314,13.3476,118100.0
2009-03-11 15:00:00,24.68,24.73,24.65,24.72,143900.0,13.3476,13.3747,13.3314,13.3692,143900.0
2009-03-11 15:10:00,24.71,24.74,24.69,24.69,171600.0,13.3638,13.3801,13.353,13.353,171600.0
2009-03-11 15:20:00,24.7,24.73,24.67,24.67,190600.0,13.3584,13.3747,13.3422,13.3422,190600.0
2009-03-11 15:30:00,24.68,24.68,24.59,24.64,253100.0,13.3476,13.3476,13.2989,13.326,253100.0
2009-03-11 15:40:00,24.64,24.65,24.54,24.58,199100.0,13.326,13.3314,13.2719,13.2935,199100.0
2009-03-11 15:50:00,24.57,24.62,24.46,24.5,313300.0,13.2881,13.3152,13.2286,13.2503,313300.0
2009-03-12 09:30:00,24.44,24.6,24.16,24.16,79800.0,13.2178,13.3043,13.0664,13.0664,79800.0
2009-03-12 09:40:00,24.16,24.28,23.98,23.99,107000.0,13.0664,13.1313,12.969,12.9744,107000.0
2009-03-12 09:50:00,24.0,24.16,24.0,24.1,77600.0,12.9798,13.0664,12.9798,13.0339,77600.0
2009-03-12 10:00:00,24.1,24.17,24.07,24.1,176200.0,13.0339,13.0718,13.0177,13.0339,176200.0
2009-03-12 10:10:00,24.11,24.12,24.05,24.07,150700.0,13.0393,13.0447,13.0069,13.0177,150700.0
2009-03-12 10:20:00,24.06,24.09,23.75,23.77,434400.0,13.0123,13.0285,12.8446,12.8555,434400.0
2009-03-12 10:30:00,23.77,23.85,23.66,23.66,286900.0,12.8555,12.8987,12.796,12.796,286900.0
2009-03-12 10:40:00,23.66,23.98,23.65,23.91,245900.0,12.796,12.969,12.7906,12.9312,245900.0
2009-03-12 10:50:00,23.92,23.97,23.88,23.94,111500.0,12.9366,12.9636,12.9149,12.9474,111500.0
2009-03-12 11:00:00,23.94,23.95,23.84,23.92,193100.0,12.9474,12.9528,12.8933,12.9366,193100.0
2009-03-12 11:10:00,23.92,23.96,23.86,23.95,161500.0,12.9366,12.9582,12.9041,12.9528,161500.0
2009-03-12 11:20:00,23.95,23.97,23.88,23.92,154900.0,12.9528,12.9636,12.9149,12.9366,154900.0
2009-03-12 11:30:00,23.92,24.05,23.92,24.04,168400.0,12.9366,13.0069,12.9366,13.0015,168400.0
2009-03-12 11:40:00,24.04,24.12,23.97,24.09,225700.0,13.0015,13.0447,12.9636,13.0285,225700.0
2009-03-12 11:50:00,24.11,24.11,23.99,24.0,96200.0,13.0393,13.0393,12.9744,12.9798,96200.0
2009-03-12 12:00:00,24.0,24.01,23.9,23.96,75200.0,12.9798,12.9853,12.9258,12.9582,75200.0
2009-03-12 12:10:00,23.95,24.04,23.95,24.03,61700.0,12.9528,13.0015,12.9528,12.9961,61700.0
2009-03-12 12:20:00,24.04,24.06,23.83,23.88,127300.0,13.0015,13.0123,12.8879,12.9149,127300.0
2009-03-12 12:30:00,23.88,23.91,23.86,23.89,91800.0,12.9149,12.9312,12.9041,12.9204,91800.0
2009-03-12 12:40:00,23.9,23.91,23.88,23.89,110000.0,12.9258,12.9312,12.9149,12.9204,110000.0
2009-03-12 12:50:00,23.9,23.96,23.87,23.87,117800.0,12.9258,12.9582,12.9095,12.9095,117800.0
2009-03-12 13:00:00,23.87,23.88,23.76,23.82,111300.0,12.9095,12.9149,12.85,12.8825,111300.0
2009-03-12 13:10:00,23.82,23.86,23.79,23.8,96500.0,12.8825,12.9041,12.8663,12.8717,96500.0
2009-03-12 13:20:00,23.8,23.91,23.78,23.78,108600.0,12.8717,12.9312,12.8609,12.8609,108600.0
2009-03-12 13:30:00,23.79,23.81,23.77,23.78,69600.0,12.8663,12.8771,12.8555,12.8609,69600.0
2009-03-12 13:40:00,23.78,23.81,23.77,23.78,56100.0,12.8609,12.8771,12.8555,12.8609,56100.0
2009-03-12 13:50:00,23.78,23.81,23.74,23.79,99600.0,12.8609,12.8771,12.8392,12.8663,99600.0
2009-03-12 14:00:00,23.79,23.81,23.74,23.76,84500.0,12.8663,12.8771,12.8392,12.85,84500.0
2009-03-12 14:10:00,23.76,23.81,23.75,23.77,193100.0,12.85,12.8771,12.8446,12.8555,193100.0
2009-03-12 14:20:00,23.78,23.86,23.77,23.82,160800.0,12.8609,12.9041,12.8555,12.8825,160800.0
2009-03-12 14:30:00,23.81,23.91,23.8,23.88,105200.0,12.8771,12.9312,12.8717,12.9149,105200.0
2009-03-12 14:40:00,23.89,23.91,23.86,23.9,222400.0,12.9204,12.9312,12.9041,12.9258,222400.0
2009-03-12 14:50:00,23.9,23.97,23.89,23.91,110000.0,12.9258,12.9636,12.9204,12.9312,110000.0
2009-03-12 15:00:00,23.91,23.94,23.88,23.9,87100.0,12.9312,12.9474,12.9149,12.9258,87100.0
2009-03-12 15:10:00,23.9,23.91,23.88,23.9,209400.0,12.9258,12.9312,12.9149,12.9258,209400.0
2009-03-12 15:20:00,23.9,23.91,23.84,23.87,246800.0,12.9258,12.9312,12.8933,12.9095,246800.0
2009-03-12 15:30:00,23.87,24.04,23.86,24.02,252700.0,12.9095,13.0015,12.9041,12.9907,252700.0
2009-03-12 15:40:00,24.02,24.17,24.01,24.15,337800.0,12.9907,13.0718,12.9853,13.061,337800.0
2009-03-12 15:50:00,24.15,24.15,23.9,23.99,383700.0,13.061,13.061,12.9258,12.9744,383700.0
2009-03-13 09:30:00,24.16,24.48,24.0,24.41,412400.0,13.0664,13.2394,12.9798,13.2016,412400.0
2009-03-13 09:40:00,24.41,24.51,24.12,24.14,100500.0,13.2016,13.2557,13.0447,13.0556,100500.0
2009-03-13 09:50:00,24.17,24.42,24.17,24.37,63300.0,13.0718,13.207,13.0718,13.18,63300.0
2009-03-13 10:00:00,24.37,24.44,24.27,24.27,82900.0,13.18,13.2178,13.1259,13.1259,82900.0
2009-03-13 10:10:00,24.27,24.42,24.21,24.29,61200.0,13.1259,13.207,13.0934,13.1367,61200.0
2009-03-13 10:20:00,24.28,24.36,24.17,24.29,187200.0,13.1313,13.1745,13.0718,13.1367,187200.0
2009-03-13 10:30:00,24.29,24.34,24.27,24.29,101000.0,13.1367,13.1637,13.1259,13.1367,101000.0
2009-03-13 10:40:00,24.29,24.48,24.29,24.45,150400.0,13.1367,13.2394,13.1367,13.2232,150400.0
2009-03-13 10:50:00,24.46,24.58,24.4,24.58,72400.0,13.2286,13.2935,13.1962,13.2935,72400.0
2009-03-13 11:00:00,24.58,24.66,24.55,24.56,74100.0,13.2935,13.3368,13.2773,13.2827,74100.0
2009-03-13 11:10:00,24.55,24.62,24.51,24.55,91400.0,13.2773,13.3152,13.2557,13.2773,91400.0
2009-03-13 11:20:00,24.55,24.6,24.49,24.49,104700.0,13.2773,13.3043,13.2449,13.2449,104700.0
2009-03-13 11:30:00,24.49,24.52,24.45,24.45,83900.0,13.2449,13.2611,13.2232,13.2232,83900.0
2009-03-13 11:40:00,24.44,24.47,24.31,24.37,152000.0,13.2178,13.234,13.1475,13.18,152000.0
2009-03-13 11:50:00,24.37,24.47,24.35,24.39,68000.0,13.18,13.234,13.1691,13.1908,68000.0
2009-03-13 12:00:00,24.39,24.49,24.38,24.41,169600.0,13.1908,13.2449,13.1854,13.2016,169600.0
2009-03-13 12:10:00,24.41,24.41,24.27,24.32,50500.0,13.2016,13.2016,13.1259,13.1529,50500.0
2009-03-13 12:20:00,24.32,24.47,24.31,24.45,109300.0,13.1529,13.234,13.1475,13.2232,109300.0
2009-03-13 12:30:00,24.45,24.55,24.44,24.45,66300.0,13.2232,13.2773,13.2178,13.2232,66300.0
2009-03-13 12:40:00,24.45,24.56,24.43,24.56,110600.0,13.2232,13.2827,13.2124,13.2827,110600.0
2009-03-13 12:50:00,24.55,24.56,24.49,24.52,68800.0,13.2773,13.2827,13.2449,13.2611,68800.0
2009-03-13 13:00:00,24.52,24.52,24.46,24.48,93600.0,13.2611,13.2611,13.2286,13.2394,93600.0
2009-03-13 13:10:00,24.48,24.63,24.48,24.59,238100.0,13.2394,13.3206,13.2394,13.2989,238100.0
2009-03-13 13:20:00,24.58,24.64,24.57,24.62,63700.0,13.2935,13.326,13.2881,13.3152,63700.0
2009-03-13 13:30:00,24.62,24.72,24.62,24.67,142200.0,13.3152,13.3692,13.3152,13.3422,142200.0
2009-03-13 13:40:00,24.67,24.67,24.57,24.61,80300.0,13.3422,13.3422,13.2881,13.3098,80300.0
2009-03-13 13:50:00,24.61,24.64,24.53,24.58,131100.0,13.3098,13.326,13.2665,13.2935,131100.0
2009-03-13 14:00:00,24.57,24.75,24.57,24.74,83100.0,13.2881,13.3855,13.2881,13.3801,83100.0
2009-03-13 14:10:00,24.74,24.74,24.63,24.66,57900.0,13.3801,13.3801,13.3206,13.3368,57900.0
2009-03-13 14:20:00,24.65,24.68,24.63,24.68,52400.0,13.3314,13.3476,13.3206,13.3476,52400.0
2009-03-13 14:30:00,24.68,24.79,24.65,24.77,92500.0,13.3476,13.4071,13.3314,13.3963,92500.0
2009-03-13 14:40:00,24.77,24.78,24.72,24.75,148100.0,13.3963,13.4017,13.3692,13.3855,148100.0
2009-03-13 14:50:00,24.75,24.76,24.72,24.74,61000.0,13.3855,13.3909,13.3692,13.3801,61000.0
2009-03-13 15:00:00,24.73,24.74,24.67,24.69,94300.0,13.3747,13.3801,13.3422,13.353,94300.0
2009-03-13 15:10:00,24.69,24.86,24.66,24.84,177100.0,13.353,13.445,13.3368,13.4341,177100.0
2009-03-13 15:20:00,24.84,24.9,24.81,24.83,104800.0,13.4341,13.4666,13.4179,13.4287,104800.0
2009-03-13 15:30:00,24.83,24.85,24.68,24.69,121200.0,13.4287,13.4396,13.3476,13.353,121200.0
2009-03-13 15:40:00,24.69,24.88,24.67,24.87,375500.0,13.353,13.4558,13.3422,13.4504,375500.0
2009-03-13 15:50:00,24.87,24.97,24.82,24.84,591500.0,13.4504,13.5044,13.4233,13.4341,591500.0
2009-03-16 09:30:00,24.88,25.52,24.86,25.45,114500.0,13.4558,13.8019,13.445,13.764,114500.0
2009-03-16 09:40:00,25.45,25.52,25.24,25.27,82200.0,13.764,13.8019,13.6505,13.6667,82200.0
2009-03-16 09:50:00,25.27,25.33,25.18,25.28,142700.0,13.6667,13.6991,13.618,13.6721,142700.0
2009-03-16 10:00:00,25.28,25.43,25.27,25.33,98100.0,13.6721,13.7532,13.6667,13.6991,98100.0
2009-03-16 10:10:00,25.34,25.34,25.24,25.3,71200.0,13.7046,13.7046,13.6505,13.6829,71200.0
2009-03-16 10:20:00,25.29,25.46,25.29,25.39,61300.0,13.6775,13.7695,13.6775,13.7316,61300.0
2009-03-16 10:30:00,25.39,25.77,25.39,25.74,109800.0,13.7316,13.9371,13.7316,13.9209,109800.0
2009-03-16 10:40:00,25.74,25.75,25.59,25.6,80500.0,13.9209,13.9263,13.8398,13.8452,80500.0
2009-03-16 10:50:00,25.6,25.6,25.49,25.5,71300.0,13.8452,13.8452,13.7857,13.7911,71300.0
2009-03-16 11:00:00,25.5,25.59,25.43,25.57,61400.0,13.7911,13.8398,13.7532,13.8289,61400.0
2009-03-16 11:10:00,25.56,25.57,25.49,25.5,62200.0,13.8235,13.8289,13.7857,13.7911,62200.0
2009-03-16 11:20:00,25.51,25.73,25.51,25.63,144200.0,13.7965,13.9155,13.7965,13.8614,144200.0
2009-03-16 11:30:00,25.63,25.74,25.55,25.71,80800.0,13.8614,13.9209,13.8181,13.9047,80800.0
2009-03-16 11:40:00,25.71,25.76,25.67,25.71,160700.0,13.9047,13.9317,13.883,13.9047,160700.0
2009-03-16 11:50:00,25.7,25.71,25.67,25.69,42800.0,13.8993,13.9047,13.883,13.8938,42800.0
2009-03-16 12:00:00,25.68,25.74,25.68,25.73,74500.0,13.8884,13.9209,13.8884,13.9155,74500.0
2009-03-16 12:10:00,25.73,25.74,25.7,25.73,53000.0,13.9155,13.9209,13.8993,13.9155,53000.0
2009-03-16 12:20:00,25.72,25.76,25.68,25.7,71600.0,13.9101,13.9317,13.8884,13.8993,71600.0
2009-03-16 12:30:00,25.7,25.77,25.7,25.74,151600.0,13.8993,13.9371,13.8993,13.9209,151600.0
2009-03-16 12:40:00,25.74,25.75,25.7,25.75,62600.0,13.9209,13.9263,13.8993,13.9263,62600.0
2009-03-16 12:50:00,25.75,25.94,25.73,25.91,65300.0,13.9263,14.0291,13.9155,14.0128,65300.0
2009-03-16 13:00:00,25.9,25.97,25.83,25.86,72000.0,14.0074,14.0453,13.9696,13.9858,72000.0
2009-03-16 13:10:00,25.87,25.88,25.75,25.78,56000.0,13.9912,13.9966,13.9263,13.9425,56000.0
2009-03-16 13:20:00,25.78,25.79,25.69,25.7,107700.0,13.9425,13.9479,13.8938,13.8993,107700.0
2009-03-16 13:30:00,25.7,25.78,25.66,25.72,147900.0,13.8993,13.9425,13.8776,13.9101,147900.0
2009-03-16 13:40:00,25.72,25.76,25.68,25.69,124300.0,13.9101,13.9317,13.8884,13.8938,124300.0
2009-03-16 13:50:00,25.7,25.72,25.65,25.66,85700.0,13.8993,13.9101,13.8722,13.8776,85700.0
2009-03-16 14:00:00,25.67,25.7,25.61,25.63,71800.0,13.883,13.8993,13.8506,13.8614,71800.0
2009-03-16 14:10:00,25.64,25.71,25.61,25.68,93200.0,13.8668,13.9047,13.8506,13.8884,93200.0
2009-03-16 14:20:00,25.68,25.69,25.6,25.67,102500.0,13.8884,13.8938,13.8452,13.883,102500.0
2009-03-16 14:30:00,25.67,25.68,25.58,25.6,128500.0,13.883,13.8884,13.8344,13.8452,128500.0
2009-03-16 14:40:00,25.61,25.73,25.6,25.66,161700.0,13.8506,13.9155,13.8452,13.8776,161700.0
2009-03-16 14:50:00,25.67,25.74,25.63,25.68,117000.0,13.883,13.9209,13.8614,13.8884,117000.0
2009-03-16 15:00:00,25.67,25.71,25.6,25.69,96100.0,13.883,13.9047,13.8452,13.8938,96100.0
2009-03-16 15:10:00,25.69,25.71,25.65,25.68,118300.0,13.8938,13.9047,13.8722,13.8884,118300.0
2009-03-16 15:20:00,25.68,25.69,25.51,25.57,171500.0,13.8884,13.8938,13.7965,13.8289,171500.0
2009-03-16 15:30:00,25.58,25.6,25.4,25.4,135700.0,13.8344,13.8452,13.737,13.737,135700.0
2009-03-16 15:40:00,25.4,25.42,25.34,25.36,230700.0,13.737,13.7478,13.7046,13.7154,230700.0
2009-03-16 15:50:00,25.36,25.43,25.31,25.38,369400.0,13.7154,13.7532,13.6883,13.7262,369400.0
2009-03-17 09:30:00,25.42,25.49,24.55,24.83,386500.0,13.7478,13.7857,13.2773,13.4287,386500.0
2009-03-17 09:40:00,24.82,24.87,24.7,24.71,285300.0,13.4233,13.4504,13.3584,13.3638,285300.0
2009-03-17 09:50:00,24.71,24.76,24.61,24.75,390200.0,13.3638,13.3909,13.3098,13.3855,390200.0
2009-03-17 10:00:00,24.75,25.07,24.74,25.07,244900.0,13.3855,13.5585,13.3801,13.5585,244900.0
2009-03-17 10:10:00,25.08,25.18,25.04,25.14,213100.0,13.5639,13.618,13.5423,13.5964,213100.0
2009-03-17 10:20:00,25.14,25.31,24.96,24.96,76100.0,13.5964,13.6883,13.499,13.499,76100.0
2009-03-17 10:30:00,24.97,25.01,24.87,24.99,150000.0,13.5044,13.5261,13.4504,13.5153,150000.0
2009-03-17 10:40:00,25.0,25.2,25.0,25.13,103700.0,13.5207,13.6288,13.5207,13.591,103700.0
2009-03-17 10:50:00,25.13,25.17,25.09,25.14,57700.0,13.591,13.6126,13.5693,13.5964,57700.0
2009-03-17 11:00:00,25.14,25.16,25.06,25.08,74900.0,13.5964,13.6072,13.5531,13.5639,74900.0
2009-03-17 11:10:00,25.09,25.14,25.04,25.05,80900.0,13.5693,13.5964,13.5423,13.5477,80900.0
2009-03-17 11:20:00,25.04,25.09,25.01,25.05,104800.0,13.5423,13.5693,13.5261,13.5477,104800.0
2009-03-17 11:30:00,25.06,25.12,25.02,25.12,98500.0,13.5531,13.5856,13.5315,13.5856,98500.0
2009-03-17 11:40:00,25.13,25.26,25.11,25.17,137200.0,13.591,13.6613,13.5802,13.6126,137200.0
2009-03-17 11:50:00,25.18,25.25,25.17,25.25,44400.0,13.618,13.6559,13.6126,13.6559,44400.0
2009-03-17 12:00:00,25.24,25.32,25.24,25.26,90500.0,13.6505,13.6937,13.6505,13.6613,90500.0
2009-03-17 12:10:00,25.26,25.29,25.24,25.25,157400.0,13.6613,13.6775,13.6505,13.6559,157400.0
2009-03-17 12:20:00,25.27,25.48,25.26,25.48,132100.0,13.6667,13.7803,13.6613,13.7803,132100.0
2009-03-17 12:30:00,25.48,25.66,25.48,25.65,128900.0,13.7803,13.8776,13.7803,13.8722,128900.0
2009-03-17 12:40:00,25.66,25.79,25.62,25.76,195400.0,13.8776,13.9479,13.856,13.9317,195400.0
2009-03-17 12:50:00,25.75,25.78,25.68,25.7,122300.0,13.9263,13.9425,13.8884,13.8993,122300.0
2009-03-17 13:00:00,25.7,25.79,25.7,25.76,88300.0,13.8993,13.9479,13.8993,13.9317,88300.0
2009-03-17 13:10:00,25.76,25.8,25.64,25.8,140900.0,13.9317,13.9533,13.8668,13.9533,140900.0
2009-03-17 13:20:00,25.79,25.89,25.77,25.81,88900.0,13.9479,14.002,13.9371,13.9587,88900.0
2009-03-17 13:30:00,25.81,25.91,25.79,25.88,141400.0,13.9587,14.0128,13.9479,13.9966,141400.0
2009-03-17 13:40:00,25.89,25.93,25.87,25.88,137100.0,14.002,14.0236,13.9912,13.9966,137100.0
2009-03-17 13:50:00,25.88,25.92,25.84,25.91,194100.0,13.9966,14.0182,13.975,14.0128,194100.0
2009-03-17 14:00:00,25.91,25.93,25.88,25.9,171400.0,14.0128,14.0236,13.9966,14.0074,171400.0
2009-03-17 14:10:00,25.9,26.03,25.89,25.96,276600.0,14.0074,14.0777,14.002,14.0399,276600.0
2009-03-17 14:20:00,25.96,26.02,25.94,25.98,227600.0,14.0399,14.0723,14.0291,14.0507,227600.0
2009-03-17 14:30:00,25.97,26.11,25.96,26.1,160400.0,14.0453,14.121,14.0399,14.1156,160400.0
2009-03-17 14:40:00,26.1,26.21,26.08,26.15,205500.0,14.1156,14.1751,14.1048,14.1426,205500.0
2009-03-17 14:50:00,26.15,26.17,26.1,26.12,207100.0,14.1426,14.1534,14.1156,14.1264,207100.0
2009-03-17 15:00:00,26.12,26.14,26.04,26.13,130000.0,14.1264,14.1372,14.0831,14.1318,130000.0
2009-03-17 15:10:00,26.14,26.18,26.13,26.17,222800.0,14.1372,14.1589,14.1318,14.1534,222800.0
2009-03-17 15:20:00,26.17,26.21,26.16,26.2,217500.0,14.1534,14.1751,14.148,14.1697,217500.0
2009-03-17 15:30:00,26.2,26.21,26.06,26.15,338600.0,14.1697,14.1751,14.094,14.1426,338600.0
2009-03-17 15:40:00,26.15,26.21,26.11,26.11,314800.0,14.1426,14.1751,14.121,14.121,314800.0
2009-03-17 15:50:00,26.11,26.38,26.09,26.35,588700.0,14.121,14.267,14.1102,14.2508,588700.0
2009-03-18 09:30:00,26.22,26.42,25.8,26.17,97000.0,14.1805,14.2886,13.9533,14.1534,97000.0
2009-03-18 09:40:00,26.13,26.5,26.07,26.5,209200.0,14.1318,14.3319,14.0994,14.3319,209200.0
2009-03-18 09:50:00,26.5,26.52,26.28,26.44,157300.0,14.3319,14.3427,14.2129,14.2995,157300.0
2009-03-18 10:00:00,26.45,26.45,26.19,26.2,109700.0,14.3049,14.3049,14.1643,14.1697,109700.0
2009-03-18 10:10:00,26.21,26.32,26.16,26.29,144500.0,14.1751,14.2346,14.148,14.2183,144500.0
2009-03-18 10:20:00,26.28,26.29,26.14,26.14,148100.0,14.2129,14.2183,14.1372,14.1372,148100.0
2009-03-18 10:30:00,26.11,26.16,26.02,26.06,71100.0,14.121,14.148,14.0723,14.094,71100.0
2009-03-18 10:40:00,26.05,26.24,26.04,26.23,100400.0,14.0885,14.1913,14.0831,14.1859,100400.0
2009-03-18 10:50:00,26.22,26.39,26.16,26.37,71000.0,14.1805,14.2724,14.148,14.2616,71000.0
2009-03-18 11:00:00,26.38,26.4,26.27,26.32,79700.0,14.267,14.2778,14.2075,14.2346,79700.0
2009-03-18 11:10:00,26.31,26.43,26.31,26.37,140700.0,14.2292,14.2941,14.2292,14.2616,140700.0
2009-03-18 11:20:00,26.38,26.51,26.34,26.39,169600.0,14.267,14.3373,14.2454,14.2724,169600.0
2009-03-18 11:30:00,26.39,26.45,26.29,26.31,76400.0,14.2724,14.3049,14.2183,14.2292,76400.0
2009-03-18 11:40:00,26.31,26.39,26.27,26.33,89600.0,14.2292,14.2724,14.2075,14.24,89600.0
2009-03-18 11:50:00,26.33,26.46,26.32,26.4,88700.0,14.24,14.3103,14.2346,14.2778,88700.0
2009-03-18 12:00:00,26.41,26.5,26.41,26.44,95000.0,14.2832,14.3319,14.2832,14.2995,95000.0
2009-03-18 12:10:00,26.44,26.58,26.41,26.55,113200.0,14.2995,14.3752,14.2832,14.359,113200.0
2009-03-18 12:20:00,26.55,26.58,26.5,26.57,66000.0,14.359,14.3752,14.3319,14.3698,66000.0
2009-03-18 12:30:00,26.57,26.62,26.51,26.53,90700.0,14.3698,14.3968,14.3373,14.3481,90700.0
2009-03-18 12:40:00,26.53,26.65,26.52,26.6,48700.0,14.3481,14.413,14.3427,14.386,48700.0
2009-03-18 12:50:00,26.6,26.85,26.56,26.78,118800.0,14.386,14.5212,14.3644,14.4833,118800.0
2009-03-18 13:00:00,26.78,26.83,26.72,26.78,203700.0,14.4833,14.5104,14.4509,14.4833,203700.0
2009-03-18 13:10:00,26.78,26.79,26.62,26.65,71300.0,14.4833,14.4888,14.3968,14.413,71300.0
2009-03-18 13:20:00,26.67,26.76,26.65,26.73,57800.0,14.4239,14.4725,14.413,14.4563,57800.0
2009-03-18 13:30:00,26.72,26.73,26.67,26.69,82700.0,14.4509,14.4563,14.4239,14.4347,82700.0
2009-03-18 13:40:00,26.69,26.89,26.69,26.82,119400.0,14.4347,14.5428,14.4347,14.505,119400.0
2009-03-18 13:50:00,26.83,26.84,26.73,26.73,81100.0,14.5104,14.5158,14.4563,14.4563,81100.0
2009-03-18 14:00:00,26.74,26.79,26.71,26.78,109000.0,14.4617,14.4888,14.4455,14.4833,109000.0
2009-03-18 14:10:00,26.77,27.37,26.77,27.09,170000.0,14.4779,14.8024,14.4779,14.651,170000.0
2009-03-18 14:20:00,27.09,27.68,27.05,27.37,314100.0,14.651,14.9701,14.6294,14.8024,314100.0
2009-03-18 14:30:00,27.38,27.49,27.28,27.41,282200.0,14.8078,14.8673,14.7538,14.8241,282200.0
2009-03-18 14:40:00,27.41,27.71,27.38,27.66,243100.0,14.8241,14.9863,14.8078,14.9593,243100.0
2009-03-18 14:50:00,27.64,27.75,27.53,27.59,225100.0,14.9485,15.0079,14.889,14.9214,225100.0
2009-03-18 15:00:00,27.6,27.6,27.39,27.45,214900.0,14.9268,14.9268,14.8133,14.8457,214900.0
2009-03-18 15:10:00,27.45,27.56,27.34,27.36,183800.0,14.8457,14.9052,14.7862,14.797,183800.0
2009-03-18 15:20:00,27.36,27.45,27.16,27.44,311300.0,14.797,14.8457,14.6889,14.8403,311300.0
2009-03-18 15:30:00,27.44,27.48,27.23,27.31,286200.0,14.8403,14.8619,14.7267,14.77,286200.0
2009-03-18 15:40:00,27.32,27.63,27.32,27.6,380800.0,14.7754,14.943,14.7754,14.9268,380800.0
2009-03-18 15:50:00,27.59,27.72,27.59,27.63,419500.0,14.9214,14.9917,14.9214,14.943,419500.0
2009-03-19 09:30:00,27.97,27.97,27.36,27.61,113000.0,15.1269,15.1269,14.797,14.9322,113000.0
2009-03-19 09:40:00,27.6,27.82,27.49,27.8,78500.0,14.9268,15.0458,14.8673,15.035,78500.0
2009-03-19 09:50:00,27.79,27.83,27.6,27.62,91700.0,15.0296,15.0512,14.9268,14.9376,91700.0
2009-03-19 10:00:00,27.62,27.72,27.59,27.6,126500.0,14.9376,14.9917,14.9214,14.9268,126500.0
2009-03-19 10:10:00,27.59,27.7,27.42,27.45,128200.0,14.9214,14.9809,14.8295,14.8457,128200.0
2009-03-19 10:20:00,27.45,27.51,27.4,27.49,67100.0,14.8457,14.8782,14.8187,14.8673,67100.0
2009-03-19 10:30:00,27.5,27.61,27.47,27.59,58900.0,14.8727,14.9322,14.8565,14.9214,58900.0
2009-03-19 10:40:00,27.59,27.66,27.55,27.66,114300.0,14.9214,14.9593,14.8998,14.9593,114300.0
2009-03-19 10:50:00,27.66,27.7,27.64,27.64,127000.0,14.9593,14.9809,14.9485,14.9485,127000.0
2009-03-19 11:00:00,27.64,27.82,27.64,27.78,106200.0,14.9485,15.0458,14.9485,15.0242,106200.0
2009-03-19 11:10:00,27.78,27.83,27.75,27.75,54000.0,15.0242,15.0512,15.0079,15.0079,54000.0
2009-03-19 11:20:00,27.76,27.87,27.76,27.77,93700.0,15.0134,15.0728,15.0134,15.0188,93700.0
2009-03-19 11:30:00,27.75,27.78,27.66,27.67,69000.0,15.0079,15.0242,14.9593,14.9647,69000.0
2009-03-19 11:40:00,27.67,27.67,27.55,27.62,45200.0,14.9647,14.9647,14.8998,14.9376,45200.0
2009-03-19 11:50:00,27.62,27.62,27.51,27.52,76700.0,14.9376,14.9376,14.8782,14.8836,76700.0
2009-03-19 12:00:00,27.51,27.57,27.48,27.57,69100.0,14.8782,14.9106,14.8619,14.9106,69100.0
2009-03-19 12:10:00,27.56,27.58,27.49,27.55,110000.0,14.9052,14.916,14.8673,14.8998,110000.0
2009-03-19 12:20:00,27.55,27.62,27.5,27.62,44100.0,14.8998,14.9376,14.8727,14.9376,44100.0
2009-03-19 12:30:00,27.63,27.69,27.62,27.68,86500.0,14.943,14.9755,14.9376,14.9701,86500.0
2009-03-19 12:40:00,27.67,27.74,27.63,27.72,35600.0,14.9647,15.0025,14.943,14.9917,35600.0
2009-03-19 12:50:00,27.71,27.83,27.66,27.78,84600.0,14.9863,15.0512,14.9593,15.0242,84600.0
2009-03-19 13:00:00,27.78,27.82,27.74,27.78,82500.0,15.0242,15.0458,15.0025,15.0242,82500.0
2009-03-19 13:10:00,27.78,27.95,27.76,27.95,166500.0,15.0242,15.1161,15.0134,15.1161,166500.0
2009-03-19 13:20:00,27.95,28.17,27.94,28.13,177700.0,15.1161,15.2351,15.1107,15.2135,177700.0
2009-03-19 13:30:00,28.13,28.14,27.98,28.0,169400.0,15.2135,15.2189,15.1323,15.1432,169400.0
2009-03-19 13:40:00,27.99,28.05,27.96,28.05,167900.0,15.1377,15.1702,15.1215,15.1702,167900.0
2009-03-19 13:50:00,28.06,28.16,28.05,28.13,142700.0,15.1756,15.2297,15.1702,15.2135,142700.0
2009-03-19 14:00:00,28.13,28.15,28.03,28.06,129700.0,15.2135,15.2243,15.1594,15.1756,129700.0
2009-03-19 14:10:00,28.05,28.11,28.01,28.06,93200.0,15.1702,15.2026,15.1486,15.1756,93200.0
2009-03-19 14:20:00,28.05,28.08,27.95,27.98,108700.0,15.1702,15.1864,15.1161,15.1323,108700.0
2009-03-19 14:30:00,27.97,28.05,27.94,28.02,118600.0,15.1269,15.1702,15.1107,15.154,118600.0
2009-03-19 14:40:00,28.02,28.05,27.88,28.01,100800.0,15.154,15.1702,15.0783,15.1486,100800.0
2009-03-19 14:50:00,28.0,28.06,27.98,28.06,92000.0,15.1432,15.1756,15.1323,15.1756,92000.0
2009-03-19 15:00:00,28.06,28.16,28.05,28.1,122100.0,15.1756,15.2297,15.1702,15.1972,122100.0
2009-03-19 15:10:00,28.1,28.17,28.06,28.14,96700.0,15.1972,15.2351,15.1756,15.2189,96700.0
2009-03-19 15:20:00,28.15,28.16,28.05,28.08,135600.0,15.2243,15.2297,15.1702,15.1864,135600.0
2009-03-19 15:30:00,28.08,28.21,28.05,28.07,163800.0,15.1864,15.2567,15.1702,15.181,163800.0
2009-03-19 15:40:00,28.07,28.19,28.01,28.14,185400.0,15.181,15.2459,15.1486,15.2189,185400.0
2009-03-19 15:50:00,28.14,28.17,28.05,28.11,225800.0,15.2189,15.2351,15.1702,15.2026,225800.0
2009-03-20 09:30:00,28.21,28.49,28.01,28.04,980100.0,15.2567,15.4082,15.1486,15.1648,980100.0
2009-03-20 09:40:00,28.04,28.39,28.0,28.23,72400.0,15.1648,15.3541,15.1432,15.2675,72400.0
2009-03-20 09:50:00,28.23,28.38,28.18,28.24,71400.0,15.2675,15.3487,15.2405,15.273,71400.0
2009-03-20 10:00:00,28.25,28.28,28.07,28.19,71900.0,15.2784,15.2946,15.181,15.2459,71900.0
2009-03-20 10:10:00,28.2,28.22,27.92,27.93,63900.0,15.2513,15.2621,15.0999,15.1053,63900.0
2009-03-20 10:20:00,27.92,28.13,27.89,28.11,38900.0,15.0999,15.2135,15.0837,15.2026,38900.0
2009-03-20 10:30:00,28.12,28.26,28.11,28.17,63000.0,15.2081,15.2838,15.2026,15.2351,63000.0
2009-03-20 10:40:00,28.17,28.23,28.08,28.08,48600.0,15.2351,15.2675,15.1864,15.1864,48600.0
2009-03-20 10:50:00,28.1,28.35,28.05,28.3,75200.0,15.1972,15.3324,15.1702,15.3054,75200.0
2009-03-20 11:00:00,28.29,28.31,28.17,28.17,46000.0,15.3,15.3108,15.2351,15.2351,46000.0
2009-03-20 11:10:00,28.17,28.18,28.08,28.16,59800.0,15.2351,15.2405,15.1864,15.2297,59800.0
2009-03-20 11:20:00,28.16,28.35,28.16,28.2,106400.0,15.2297,15.3324,15.2297,15.2513,106400.0
2009-03-20 11:30:00,28.21,28.39,28.19,28.34,69300.0,15.2567,15.3541,15.2459,15.327,69300.0
2009-03-20 11:40:00,28.35,28.37,28.28,28.3,62700.0,15.3324,15.3433,15.2946,15.3054,62700.0
2009-03-20 11:50:00,28.3,28.38,28.28,28.29,73700.0,15.3054,15.3487,15.2946,15.3,73700.0
2009-03-20 12:00:00,28.29,28.29,28.15,28.15,67400.0,15.3,15.3,15.2243,15.2243,67400.0
2009-03-20 12:10:00,28.16,28.28,28.15,28.25,69000.0,15.2297,15.2946,15.2243,15.2784,69000.0
2009-03-20 12:20:00,28.25,28.28,28.21,28.21,73700.0,15.2784,15.2946,15.2567,15.2567,73700.0
2009-03-20 12:30:00,28.21,28.3,28.15,28.15,96800.0,15.2567,15.3054,15.2243,15.2243,96800.0
2009-03-20 12:40:00,28.15,28.2,28.13,28.16,57600.0,15.2243,15.2513,15.2135,15.2297,57600.0
2009-03-20 12:50:00,28.16,28.17,28.0,28.06,107300.0,15.2297,15.2351,15.1432,15.1756,107300.0
2009-03-20 13:00:00,28.06,28.13,28.03,28.12,73700.0,15.1756,15.2135,15.1594,15.2081,73700.0
2009-03-20 13:10:00,28.12,28.13,28.03,28.03,67400.0,15.2081,15.2135,15.1594,15.1594,67400.0
2009-03-20 13:20:00,28.04,28.04,27.9,27.96,56600.0,15.1648,15.1648,15.0891,15.1215,56600.0
2009-03-20 13:30:00,27.95,28.03,27.89,27.93,116200.0,15.1161,15.1594,15.0837,15.1053,116200.0
2009-03-20 13:40:00,27.93,28.02,27.88,27.97,118300.0,15.1053,15.154,15.0783,15.1269,118300.0
2009-03-20 13:50:00,27.97,27.98,27.8,27.9,112700.0,15.1269,15.1323,15.035,15.0891,112700.0
2009-03-20 14:00:00,27.9,28.03,27.8,27.83,126000.0,15.0891,15.1594,15.035,15.0512,126000.0
2009-03-20 14:10:00,27.83,27.87,27.76,27.82,124500.0,15.0512,15.0728,15.0134,15.0458,124500.0
2009-03-20 14:20:00,27.82,27.82,27.69,27.78,82100.0,15.0458,15.0458,14.9755,15.0242,82100.0
2009-03-20 14:30:00,27.77,27.78,27.62,27.75,253200.0,15.0188,15.0242,14.9376,15.0079,253200.0
2009-03-20 14:40:00,27.75,27.75,27.59,27.6,84900.0,15.0079,15.0079,14.9214,14.9268,84900.0
2009-03-20 14:50:00,27.6,27.79,27.57,27.75,205700.0,14.9268,15.0296,14.9106,15.0079,205700.0
2009-03-20 15:00:00,27.74,27.8,27.66,27.73,207300.0,15.0025,15.035,14.9593,14.9971,207300.0
2009-03-20 15:10:00,27.72,27.83,27.68,27.71,103900.0,14.9917,15.0512,14.9701,14.9863,103900.0
2009-03-20 15:20:00,27.71,27.85,27.7,27.78,81300.0,14.9863,15.062,14.9809,15.0242,81300.0
2009-03-20 15:30:00,27.79,27.9,27.74,27.75,108900.0,15.0296,15.0891,15.0025,15.0079,108900.0
2009-03-20 15:40:00,27.75,27.78,27.63,27.64,146200.0,15.0079,15.0242,14.943,14.9485,146200.0
2009-03-20 15:50:00,27.64,27.7,27.63,27.64,220200.0,14.9485,14.9809,14.943,14.9485,220200.0
2009-03-23 09:30:00,28.27,28.32,27.85,28.25,95800.0,15.2892,15.3162,15.062,15.2784,95800.0
2009-03-23 09:40:00,28.26,28.41,28.15,28.34,78500.0,15.2838,15.3649,15.2243,15.327,78500.0
2009-03-23 09:50:00,28.32,28.49,28.21,28.4,125600.0,15.3162,15.4082,15.2567,15.3595,125600.0
2009-03-23 10:00:00,28.41,28.47,28.31,28.33,88400.0,15.3649,15.3973,15.3108,15.3216,88400.0
2009-03-23 10:10:00,28.33,28.34,28.2,28.3,55100.0,15.3216,15.327,15.2513,15.3054,55100.0
2009-03-23 10:20:00,28.31,28.4,28.3,28.35,46400.0,15.3108,15.3595,15.3054,15.3324,46400.0
2009-03-23 10:30:00,28.35,28.43,28.27,28.37,50300.0,15.3324,15.3757,15.2892,15.3433,50300.0
2009-03-23 10:40:00,28.37,28.4,28.31,28.34,27200.0,15.3433,15.3595,15.3108,15.327,27200.0
2009-03-23 10:50:00,28.35,28.49,28.31,28.46,34900.0,15.3324,15.4082,15.3108,15.3919,34900.0
2009-03-23 11:00:00,28.45,28.49,28.41,28.46,30000.0,15.3865,15.4082,15.3649,15.3919,30000.0
2009-03-23 11:10:00,28.46,28.49,28.41,28.46,28100.0,15.3919,15.4082,15.3649,15.3919,28100.0
2009-03-23 11:20:00,28.46,28.56,28.44,28.52,57700.0,15.3919,15.446,15.3811,15.4244,57700.0
2009-03-23 11:30:00,28.51,28.57,28.49,28.51,49500.0,15.419,15.4514,15.4082,15.419,49500.0
2009-03-23 11:40:00,28.51,28.58,28.46,28.57,89900.0,15.419,15.4568,15.3919,15.4514,89900.0
2009-03-23 11:50:00,28.56,28.74,28.56,28.74,193900.0,15.446,15.5434,15.446,15.5434,193900.0
2009-03-23 12:00:00,28.74,28.74,28.54,28.57,44300.0,15.5434,15.5434,15.4352,15.4514,44300.0
2009-03-23 12:10:00,28.56,28.59,28.5,28.53,48200.0,15.446,15.4622,15.4136,15.4298,48200.0
2009-03-23 12:20:00,28.52,28.54,28.44,28.5,51800.0,15.4244,15.4352,15.3811,15.4136,51800.0
2009-03-23 12:30:00,28.5,28.51,28.46,28.5,52700.0,15.4136,15.419,15.3919,15.4136,52700.0
2009-03-23 12:40:00,28.5,28.5,28.42,28.46,39300.0,15.4136,15.4136,15.3703,15.3919,39300.0
2009-03-23 12:50:00,28.45,28.51,28.4,28.41,45600.0,15.3865,15.419,15.3595,15.3649,45600.0
2009-03-23 13:00:00,28.41,28.41,28.34,28.4,37800.0,15.3649,15.3649,15.327,15.3595,37800.0
2009-03-23 13:10:00,28.4,28.65,28.4,28.48,48600.0,15.3595,15.4947,15.3595,15.4028,48600.0
2009-03-23 13:20:00,28.49,28.5,28.23,28.29,50100.0,15.4082,15.4136,15.2675,15.3,50100.0
2009-03-23 13:30:00,28.3,28.32,28.23,28.3,35000.0,15.3054,15.3162,15.2675,15.3054,35000.0
2009-03-23 13:40:00,28.3,28.35,28.23,28.33,33100.0,15.3054,15.3324,15.2675,15.3216,33100.0
2009-03-23 13:50:00,28.33,28.36,28.27,28.32,28500.0,15.3216,15.3379,15.2892,15.3162,28500.0
2009-03-23 14:00:00,28.3,28.33,28.27,28.28,53400.0,15.3054,15.3216,15.2892,15.2946,53400.0
2009-03-23 14:10:00,28.27,28.27,28.19,28.2,68800.0,15.2892,15.2892,15.2459,15.2513,68800.0
2009-03-23 14:20:00,28.19,28.31,28.18,28.29,52700.0,15.2459,15.3108,15.2405,15.3,52700.0
2009-03-23 14:30:00,28.28,28.42,28.28,28.37,67000.0,15.2946,15.3703,15.2946,15.3433,67000.0
2009-03-23 14:40:00,28.38,28.52,28.3,28.52,100400.0,15.3487,15.4244,15.3054,15.4244,100400.0
2009-03-23 14:50:00,28.53,28.81,28.51,28.76,130200.0,15.4298,15.5812,15.419,15.5542,130200.0
2009-03-23 15:00:00,28.77,28.8,28.63,28.64,134700.0,15.5596,15.5758,15.4839,15.4893,134700.0
2009-03-23 15:10:00,28.64,28.85,28.63,28.8,120900.0,15.4893,15.6029,15.4839,15.5758,120900.0
2009-03-23 15:20:00,28.81,28.84,28.73,28.8,82100.0,15.5812,15.5975,15.538,15.5758,82100.0
2009-03-23 15:30:00,28.81,28.92,28.78,28.91,147300.0,15.5812,15.6407,15.565,15.6353,147300.0
2009-03-23 15:40:00,28.92,29.15,28.9,29.15,250500.0,15.6407,15.7651,15.6299,15.7651,250500.0
2009-03-23 15:50:00,29.15,29.29,29.06,29.27,425400.0,15.7651,15.8408,15.7164,15.83,425400.0
2009-03-24 09:30:00,28.86,29.28,28.71,28.84,65000.0,15.6083,15.8354,15.5271,15.5975,65000.0
2009-03-24 09:40:00,28.82,28.86,28.5,28.66,48900.0,15.5866,15.6083,15.4136,15.5001,48900.0
2009-03-24 09:50:00,28.66,28.87,28.65,28.86,73700.0,15.5001,15.6137,15.4947,15.6083,73700.0
2009-03-24 10:00:00,28.86,29.12,28.86,29.06,63200.0,15.6083,15.7489,15.6083,15.7164,63200.0
2009-03-24 10:10:00,29.04,29.14,29.01,29.09,34300.0,15.7056,15.7597,15.6894,15.7327,34300.0
2009-03-24 10:20:00,29.09,29.14,28.93,28.95,54600.0,15.7327,15.7597,15.6461,15.6569,54600.0
2009-03-24 10:30:00,28.95,29.08,28.9,29.08,36900.0,15.6569,15.7272,15.6299,15.7272,36900.0
2009-03-24 10:40:00,29.08,29.13,28.96,29.04,43500.0,15.7272,15.7543,15.6623,15.7056,43500.0
2009-03-24 10:50:00,29.04,29.09,28.99,29.04,39100.0,15.7056,15.7327,15.6786,15.7056,39100.0
2009-03-24 11:00:00,29.03,29.13,28.97,29.08,47200.0,15.7002,15.7543,15.6678,15.7272,47200.0
2009-03-24 11:10:00,29.08,29.16,29.07,29.12,43800.0,15.7272,15.7705,15.7218,15.7489,43800.0
2009-03-24 11:20:00,29.13,29.14,29.02,29.05,49500.0,15.7543,15.7597,15.6948,15.711,49500.0
2009-03-24 11:30:00,29.04,29.08,28.98,29.02,53900.0,15.7056,15.7272,15.6732,15.6948,53900.0
2009-03-24 11:40:00,29.01,29.11,28.97,29.08,59100.0,15.6894,15.7435,15.6678,15.7272,59100.0
2009-03-24 11:50:00,29.09,29.11,28.96,29.02,103000.0,15.7327,15.7435,15.6623,15.6948,103000.0
2009-03-24 12:00:00,29.01,29.02,28.9,28.9,34100.0,15.6894,15.6948,15.6299,15.6299,34100.0
2009-03-24 12:10:00,28.89,29.07,28.87,29.02,33400.0,15.6245,15.7218,15.6137,15.6948,33400.0
2009-03-24 12:20:00,29.0,29.01,28.95,28.96,24700.0,15.684,15.6894,15.6569,15.6623,24700.0
2009-03-24 12:30:00,28.96,28.99,28.95,28.97,28100.0,15.6623,15.6786,15.6569,15.6678,28100.0
2009-03-24 12:40:00,28.96,29.05,28.93,29.05,32500.0,15.6623,15.711,15.6461,15.711,32500.0
2009-03-24 12:50:00,29.05,29.17,29.04,29.11,64500.0,15.711,15.7759,15.7056,15.7435,64500.0
2009-03-24 13:00:00,29.11,29.16,29.08,29.14,64400.0,15.7435,15.7705,15.7272,15.7597,64400.0
2009-03-24 13:10:00,29.15,29.2,29.07,29.18,90800.0,15.7651,15.7921,15.7218,15.7813,90800.0
2009-03-24 13:20:00,29.18,29.28,29.18,29.25,71700.0,15.7813,15.8354,15.7813,15.8192,71700.0
2009-03-24 13:30:00,29.24,29.24,29.1,29.1,60900.0,15.8138,15.8138,15.7381,15.7381,60900.0
2009-03-24 13:40:00,29.1,29.12,29.0,29.01,34600.0,15.7381,15.7489,15.684,15.6894,34600.0
2009-03-24 13:50:00,29.0,29.01,28.97,29.01,46500.0,15.684,15.6894,15.6678,15.6894,46500.0
2009-03-24 14:00:00,29.02,29.04,28.98,29.04,46900.0,15.6948,15.7056,15.6732,15.7056,46900.0
2009-03-24 14:10:00,29.05,29.18,29.04,29.1,84400.0,15.711,15.7813,15.7056,15.7381,84400.0
2009-03-24 14:20:00,29.1,29.16,29.03,29.05,112200.0,15.7381,15.7705,15.7002,15.711,112200.0
2009-03-24 14:30:00,29.05,29.13,29.05,29.08,91700.0,15.711,15.7543,15.711,15.7272,91700.0
2009-03-24 14:40:00,29.08,29.13,29.04,29.06,60400.0,15.7272,15.7543,15.7056,15.7164,60400.0
2009-03-24 14:50:00,29.06,29.11,29.01,29.02,83200.0,15.7164,15.7435,15.6894,15.6948,83200.0
2009-03-24 15:00:00,29.02,29.09,28.98,29.09,117100.0,15.6948,15.7327,15.6732,15.7327,117100.0
2009-03-24 15:10:00,29.08,29.12,29.04,29.05,79200.0,15.7272,15.7489,15.7056,15.711,79200.0
2009-03-24 15:20:00,29.06,29.14,29.0,29.08,75400.0,15.7164,15.7597,15.684,15.7272,75400.0
2009-03-24 15:30:00,29.08,29.18,29.05,29.14,102600.0,15.7272,15.7813,15.711,15.7597,102600.0
2009-03-24 15:40:00,29.15,29.2,29.09,29.17,171500.0,15.7651,15.7921,15.7327,15.7759,171500.0
2009-03-24 15:50:00,29.16,29.17,28.99,29.04,246000.0,15.7705,15.7759,15.6786,15.7056,246000.0
2009-03-25 09:30:00,29.14,29.48,28.99,29.36,76100.0,15.7597,15.9436,15.6786,15.8787,76100.0
2009-03-25 09:40:00,29.38,29.38,29.19,29.25,60100.0,15.8895,15.8895,15.7867,15.8192,60100.0
2009-03-25 09:50:00,29.26,29.34,29.2,29.22,44700.0,15.8246,15.8679,15.7921,15.803,44700.0
2009-03-25 10:00:00,29.22,29.44,29.21,29.39,72600.0,15.803,15.9219,15.7976,15.8949,72600.0
2009-03-25 10:10:00,29.38,29.42,29.31,29.35,49800.0,15.8895,15.9111,15.8516,15.8733,49800.0
2009-03-25 10:20:00,29.35,29.35,29.17,29.3,30800.0,15.8733,15.8733,15.7759,15.8462,30800.0
2009-03-25 10:30:00,29.3,29.46,29.26,29.42,37300.0,15.8462,15.9328,15.8246,15.9111,37300.0
2009-03-25 10:40:00,29.41,29.46,29.36,29.4,21400.0,15.9057,15.9328,15.8787,15.9003,21400.0
2009-03-25 10:50:00,29.4,29.42,29.23,29.23,18300.0,15.9003,15.9111,15.8084,15.8084,18300.0
2009-03-25 11:00:00,29.25,29.41,29.24,29.37,32200.0,15.8192,15.9057,15.8138,15.8841,32200.0
2009-03-25 11:10:00,29.37,29.39,29.23,29.3,63500.0,15.8841,15.8949,15.8084,15.8462,63500.0
2009-03-25 11:20:00,29.31,29.48,29.3,29.48,42000.0,15.8516,15.9436,15.8462,15.9436,42000.0
2009-03-25 11:30:00,29.49,29.56,29.47,29.52,26700.0,15.949,15.9868,15.9382,15.9652,26700.0
2009-03-25 11:40:00,29.51,29.62,29.47,29.55,34700.0,15.9598,16.0193,15.9382,15.9814,34700.0
2009-03-25 11:50:00,29.55,29.57,29.5,29.56,30300.0,15.9814,15.9923,15.9544,15.9868,30300.0
2009-03-25 12:00:00,29.55,29.68,29.54,29.58,39400.0,15.9814,16.0517,15.976,15.9977,39400.0
2009-03-25 12:10:00,29.58,29.6,29.34,29.34,40300.0,15.9977,16.0085,15.8679,15.8679,40300.0
2009-03-25 12:20:00,29.34,29.37,29.25,29.31,33900.0,15.8679,15.8841,15.8192,15.8516,33900.0
2009-03-25 12:30:00,29.3,29.33,29.17,29.21,49900.0,15.8462,15.8625,15.7759,15.7976,49900.0
2009-03-25 12:40:00,29.19,29.3,29.11,29.11,61800.0,15.7867,15.8462,15.7435,15.7435,61800.0
2009-03-25 12:50:00,29.12,29.21,29.05,29.21,27800.0,15.7489,15.7976,15.711,15.7976,27800.0
2009-03-25 13:00:00,29.23,29.32,29.15,29.24,60800.0,15.8084,15.857,15.7651,15.8138,60800.0
2009-03-25 13:10:00,29.23,29.23,29.07,29.08,22200.0,15.8084,15.8084,15.7218,15.7272,22200.0
2009-03-25 13:20:00,29.09,29.14,28.98,29.0,25100.0,15.7327,15.7597,15.6732,15.684,25100.0
2009-03-25 13:30:00,29.0,29.05,28.91,29.01,27600.0,15.684,15.711,15.6353,15.6894,27600.0
2009-03-25 13:40:00,29.01,29.05,28.9,28.97,28300.0,15.6894,15.711,15.6299,15.6678,28300.0
2009-03-25 13:50:00,28.97,29.09,28.96,29.07,31500.0,15.6678,15.7327,15.6623,15.7218,31500.0
2009-03-25 14:00:00,29.06,29.06,28.74,28.75,44400.0,15.7164,15.7164,15.5434,15.5488,44400.0
2009-03-25 14:10:00,28.75,28.91,28.74,28.87,26100.0,15.5488,15.6353,15.5434,15.6137,26100.0
2009-03-25 14:20:00,28.85,28.93,28.76,28.76,40400.0,15.6029,15.6461,15.5542,15.5542,40400.0
2009-03-25 14:30:00,28.77,28.77,28.65,28.69,31800.0,15.5596,15.5596,15.4947,15.5163,31800.0
2009-03-25 14:40:00,28.68,28.73,28.54,28.63,44400.0,15.5109,15.538,15.4352,15.4839,44400.0
2009-03-25 14:50:00,28.61,28.69,28.53,28.58,61500.0,15.4731,15.5163,15.4298,15.4568,61500.0
2009-03-25 15:00:00,28.58,28.66,28.52,28.6,119500.0,15.4568,15.5001,15.4244,15.4677,119500.0
2009-03-25 15:10:00,28.61,28.7,28.56,28.63,88900.0,15.4731,15.5217,15.446,15.4839,88900.0
2009-03-25 15:20:00,28.64,28.67,28.54,28.6,124600.0,15.4893,15.5055,15.4352,15.4677,124600.0
2009-03-25 15:30:00,28.59,28.69,28.58,28.59,149000.0,15.4622,15.5163,15.4568,15.4622,149000.0
2009-03-25 15:40:00,28.58,28.66,28.53,28.58,208000.0,15.4568,15.5001,15.4298,15.4568,208000.0
2009-03-25 15:50:00,28.59,28.98,28.58,28.94,269300.0,15.4622,15.6732,15.4568,15.6515,269300.0
2009-03-26 09:30:00,28.92,29.21,28.92,29.07,41300.0,15.6407,15.7976,15.6407,15.7218,41300.0
2009-03-26 09:40:00,29.06,29.11,28.81,28.81,54400.0,15.7164,15.7435,15.5812,15.5812,54400.0
2009-03-26 09:50:00,28.82,28.93,28.69,28.75,34500.0,15.5866,15.6461,15.5163,15.5488,34500.0
2009-03-26 10:00:00,28.77,28.85,28.71,28.83,23100.0,15.5596,15.6029,15.5271,15.592,23100.0
2009-03-26 10:10:00,28.84,28.84,28.68,28.7,32600.0,15.5975,15.5975,15.5109,15.5217,32600.0
2009-03-26 10:20:00,28.71,28.83,28.71,28.8,23400.0,15.5271,15.592,15.5271,15.5758,23400.0
2009-03-26 10:30:00,28.8,28.98,28.8,28.96,46200.0,15.5758,15.6732,15.5758,15.6623,46200.0
2009-03-26 10:40:00,28.96,28.98,28.79,28.8,80300.0,15.6623,15.6732,15.5704,15.5758,80300.0
2009-03-26 10:50:00,28.8,28.82,28.65,28.67,52600.0,15.5758,15.5866,15.4947,15.5055,52600.0
2009-03-26 11:00:00,28.67,28.71,28.57,28.66,31500.0,15.5055,15.5271,15.4514,15.5001,31500.0
2009-03-26 11:10:00,28.67,28.73,28.61,28.67,26900.0,15.5055,15.538,15.4731,15.5055,26900.0
2009-03-26 11:20:00,28.67,28.81,28.66,28.71,22000.0,15.5055,15.5812,15.5001,15.5271,22000.0
2009-03-26 11:30:00,28.72,29.0,28.71,28.94,23200.0,15.5326,15.684,15.5271,15.6515,23200.0
2009-03-26 11:40:00,28.94,28.95,28.86,28.88,22800.0,15.6515,15.6569,15.6083,15.6191,22800.0
2009-03-26 11:50:00,28.89,28.89,28.75,28.82,25000.0,15.6245,15.6245,15.5488,15.5866,25000.0
2009-03-26 12:00:00,28.83,29.03,28.81,28.99,21600.0,15.592,15.7002,15.5812,15.6786,21600.0
2009-03-26 12:10:00,28.99,29.01,28.92,29.0,20000.0,15.6786,15.6894,15.6407,15.684,20000.0
2009-03-26 12:20:00,29.0,29.09,28.98,29.06,28900.0,15.684,15.7327,15.6732,15.7164,28900.0
2009-03-26 12:30:00,29.07,29.07,28.87,29.0,23200.0,15.7218,15.7218,15.6137,15.684,23200.0
2009-03-26 12:40:00,29.0,29.03,28.85,28.89,85300.0,15.684,15.7002,15.6029,15.6245,85300.0
2009-03-26 12:50:00,28.88,28.92,28.86,28.88,21000.0,15.6191,15.6407,15.6083,15.6191,21000.0
2009-03-26 13:00:00,28.89,29.22,28.89,29.18,52900.0,15.6245,15.803,15.6245,15.7813,52900.0
2009-03-26 13:10:00,29.17,29.2,29.12,29.16,32600.0,15.7759,15.7921,15.7489,15.7705,32600.0
2009-03-26 13:20:00,29.15,29.36,29.13,29.23,53500.0,15.7651,15.8787,15.7543,15.8084,53500.0
2009-03-26 13:30:00,29.25,29.28,29.14,29.17,21100.0,15.8192,15.8354,15.7597,15.7759,21100.0
2009-03-26 13:40:00,29.15,29.15,29.05,29.11,18800.0,15.7651,15.7651,15.711,15.7435,18800.0
2009-03-26 13:50:00,29.12,29.24,29.07,29.14,34800.0,15.7489,15.8138,15.7218,15.7597,34800.0
2009-03-26 14:00:00,29.14,29.34,29.14,29.28,33700.0,15.7597,15.8679,15.7597,15.8354,33700.0
2009-03-26 14:10:00,29.28,29.3,29.17,29.18,43300.0,15.8354,15.8462,15.7759,15.7813,43300.0
2009-03-26 14:20:00,29.18,29.3,29.08,29.09,52200.0,15.7813,15.8462,15.7272,15.7327,52200.0
2009-03-26 14:30:00,29.08,29.15,29.03,29.08,70900.0,15.7272,15.7651,15.7002,15.7272,70900.0
2009-03-26 14:40:00,29.08,29.17,29.04,29.11,71000.0,15.7272,15.7759,15.7056,15.7435,71000.0
2009-03-26 14:50:00,29.1,29.18,28.96,28.96,98400.0,15.7381,15.7813,15.6623,15.6623,98400.0
2009-03-26 15:00:00,28.95,29.17,28.95,29.14,89700.0,15.6569,15.7759,15.6569,15.7597,89700.0
2009-03-26 15:10:00,29.12,29.16,29.0,29.04,101100.0,15.7489,15.7705,15.684,15.7056,101100.0
2009-03-26 15:20:00,29.05,29.27,29.02,29.25,103100.0,15.711,15.83,15.6948,15.8192,103100.0
2009-03-26 15:30:00,29.24,29.3,29.13,29.19,130700.0,15.8138,15.8462,15.7543,15.7867,130700.0
2009-03-26 15:40:00,29.2,29.42,29.2,29.32,186000.0,15.7921,15.9111,15.7921,15.857,186000.0
2009-03-26 15:50:00,29.33,29.42,29.18,29.4,268500.0,15.8625,15.9111,15.7813,15.9003,268500.0
2009-03-27 09:30:00,29.1,29.25,28.86,29.01,54300.0,15.7381,15.8192,15.6083,15.6894,54300.0
2009-03-27 09:40:00,28.99,29.15,28.97,29.12,15900.0,15.6786,15.7651,15.6678,15.7489,15900.0
2009-03-27 09:50:00,29.13,29.38,29.11,29.29,61400.0,15.7543,15.8895,15.7435,15.8408,61400.0
2009-03-27 10:00:00,29.27,29.29,29.12,29.13,39700.0,15.83,15.8408,15.7489,15.7543,39700.0
2009-03-27 10:10:00,29.13,29.24,29.13,29.23,36200.0,15.7543,15.8138,15.7543,15.8084,36200.0
2009-03-27 10:20:00,29.23,29.33,29.2,29.29,24200.0,15.8084,15.8625,15.7921,15.8408,24200.0
2009-03-27 10:30:00,29.28,29.39,29.28,29.34,33100.0,15.8354,15.8949,15.8354,15.8679,33100.0
2009-03-27 10:40:00,29.34,29.35,29.27,29.3,24300.0,15.8679,15.8733,15.83,15.8462,24300.0
2009-03-27 10:50:00,29.28,29.3,29.2,29.2,37000.0,15.8354,15.8462,15.7921,15.7921,37000.0
2009-03-27 11:00:00,29.2,29.34,29.17,29.3,39900.0,15.7921,15.8679,15.7759,15.8462,39900.0
2009-03-27 11:10:00,29.3,29.4,29.26,29.26,50400.0,15.8462,15.9003,15.8246,15.8246,50400.0
2009-03-27 11:20:00,29.26,29.31,29.18,29.19,26700.0,15.8246,15.8516,15.7813,15.7867,26700.0
2009-03-27 11:30:00,29.18,29.22,29.13,29.19,31300.0,15.7813,15.803,15.7543,15.7867,31300.0
2009-03-27 11:40:00,29.19,29.28,29.17,29.23,23900.0,15.7867,15.8354,15.7759,15.8084,23900.0
2009-03-27 11:50:00,29.21,29.24,29.15,29.17,27900.0,15.7976,15.8138,15.7651,15.7759,27900.0
2009-03-27 12:00:00,29.17,29.25,29.13,29.17,27700.0,15.7759,15.8192,15.7543,15.7759,27700.0
2009-03-27 12:10:00,29.17,29.18,29.09,29.11,29900.0,15.7759,15.7813,15.7327,15.7435,29900.0
2009-03-27 12:20:00,29.1,29.14,29.09,29.14,25400.0,15.7381,15.7597,15.7327,15.7597,25400.0
2009-03-27 12:30:00,29.13,29.15,29.13,29.15,29800.0,15.7543,15.7651,15.7543,15.7651,29800.0
2009-03-27 12:40:00,29.16,29.24,29.16,29.22,47000.0,15.7705,15.8138,15.7705,15.803,47000.0
2009-03-27 12:50:00,29.23,29.25,29.07,29.08,51200.0,15.8084,15.8192,15.7218,15.7272,51200.0
2009-03-27 13:00:00,29.08,29.11,29.04,29.1,39100.0,15.7272,15.7435,15.7056,15.7381,39100.0
2009-03-27 13:10:00,29.09,29.13,29.04,29.11,26400.0,15.7327,15.7543,15.7056,15.7435,26400.0
2009-03-27 13:20:00,29.11,29.12,29.06,29.07,60600.0,15.7435,15.7489,15.7164,15.7218,60600.0
2009-03-27 13:30:00,29.07,29.2,29.04,29.08,41400.0,15.7218,15.7921,15.7056,15.7272,41400.0
2009-03-27 13:40:00,29.07,29.08,28.93,28.98,49500.0,15.7218,15.7272,15.6461,15.6732,49500.0
2009-03-27 13:50:00,28.97,29.02,28.9,29.02,45600.0,15.6678,15.6948,15.6299,15.6948,45600.0
2009-03-27 14:00:00,29.02,29.11,28.97,29.1,51300.0,15.6948,15.7435,15.6678,15.7381,51300.0
2009-03-27 14:10:00,29.1,29.19,29.06,29.11,82200.0,15.7381,15.7867,15.7164,15.7435,82200.0
2009-03-27 14:20:00,29.11,29.21,29.07,29.08,64200.0,15.7435,15.7976,15.7218,15.7272,64200.0
2009-03-27 14:30:00,29.08,29.09,29.0,29.06,88900.0,15.7272,15.7327,15.684,15.7164,88900.0
2009-03-27 14:40:00,29.05,29.11,28.93,28.97,85100.0,15.711,15.7435,15.6461,15.6678,85100.0
2009-03-27 14:50:00,28.98,29.11,28.92,29.1,116300.0,15.6732,15.7435,15.6407,15.7381,116300.0
2009-03-27 15:00:00,29.1,29.22,29.1,29.19,92100.0,15.7381,15.803,15.7381,15.7867,92100.0
2009-03-27 15:10:00,29.19,29.2,29.07,29.15,66700.0,15.7867,15.7921,15.7218,15.7651,66700.0
2009-03-27 15:20:00,29.15,29.19,28.97,29.06,87300.0,15.7651,15.7867,15.6678,15.7164,87300.0
2009-03-27 15:30:00,29.05,29.12,28.93,28.94,117500.0,15.711,15.7489,15.6461,15.6515,117500.0
2009-03-27 15:40:00,28.93,29.11,28.9,28.98,167200.0,15.6461,15.7435,15.6299,15.6732,167200.0
2009-03-27 15:50:00,28.99,29.07,28.9,29.02,244200.0,15.6786,15.7218,15.6299,15.6948,244200.0
2009-03-30 09:30:00,28.51,28.78,28.32,28.44,55700.0,15.419,15.565,15.3162,15.3811,55700.0
2009-03-30 09:40:00,28.45,28.58,28.42,28.51,42200.0,15.3865,15.4568,15.3703,15.419,42200.0
2009-03-30 09:50:00,28.51,28.7,28.46,28.57,47100.0,15.419,15.5217,15.3919,15.4514,47100.0
2009-03-30 10:00:00,28.55,28.58,28.43,28.57,33400.0,15.4406,15.4568,15.3757,15.4514,33400.0
2009-03-30 10:10:00,28.57,28.67,28.53,28.53,42400.0,15.4514,15.5055,15.4298,15.4298,42400.0
2009-03-30 10:20:00,28.53,28.66,28.48,28.65,29100.0,15.4298,15.5001,15.4028,15.4947,29100.0
2009-03-30 10:30:00,28.65,28.66,28.24,28.25,58300.0,15.4947,15.5001,15.273,15.2784,58300.0
2009-03-30 10:40:00,28.24,28.28,28.21,28.27,34900.0,15.273,15.2946,15.2567,15.2892,34900.0
2009-03-30 10:50:00,28.26,28.34,28.26,28.31,43800.0,15.2838,15.327,15.2838,15.3108,43800.0
2009-03-30 11:00:00,28.31,28.32,28.21,28.24,44400.0,15.3108,15.3162,15.2567,15.273,44400.0
2009-03-30 11:10:00,28.24,28.48,28.23,28.47,53800.0,15.273,15.4028,15.2675,15.3973,53800.0
2009-03-30 11:20:00,28.48,28.59,28.33,28.33,53100.0,15.4028,15.4622,15.3216,15.3216,53100.0
2009-03-30 11:30:00,28.33,28.33,28.23,28.26,70800.0,15.3216,15.3216,15.2675,15.2838,70800.0
2009-03-30 11:40:00,28.26,28.34,28.22,28.25,59300.0,15.2838,15.327,15.2621,15.2784,59300.0
2009-03-30 11:50:00,28.25,28.3,28.18,28.3,26800.0,15.2784,15.3054,15.2405,15.3054,26800.0
2009-03-30 12:00:00,28.29,28.36,28.28,28.36,50100.0,15.3,15.3379,15.2946,15.3379,50100.0
2009-03-30 12:10:00,28.37,28.45,28.34,28.45,45100.0,15.3433,15.3865,15.327,15.3865,45100.0
2009-03-30 12:20:00,28.44,28.5,28.44,28.5,64000.0,15.3811,15.4136,15.3811,15.4136,64000.0
2009-03-30 12:30:00,28.49,28.5,28.4,28.48,70200.0,15.4082,15.4136,15.3595,15.4028,70200.0
2009-03-30 12:40:00,28.48,28.53,28.42,28.5,49100.0,15.4028,15.4298,15.3703,15.4136,49100.0
2009-03-30 12:50:00,28.51,28.51,28.37,28.37,40300.0,15.419,15.419,15.3433,15.3433,40300.0
2009-03-30 13:00:00,28.37,28.38,28.28,28.29,25900.0,15.3433,15.3487,15.2946,15.3,25900.0
2009-03-30 13:10:00,28.29,28.31,28.26,28.28,23100.0,15.3,15.3108,15.2838,15.2946,23100.0
2009-03-30 13:20:00,28.28,28.35,28.25,28.32,38400.0,15.2946,15.3324,15.2784,15.3162,38400.0
2009-03-30 13:30:00,28.33,28.34,28.13,28.13,45200.0,15.3216,15.327,15.2135,15.2135,45200.0
2009-03-30 13:40:00,28.13,28.21,28.04,28.15,77800.0,15.2135,15.2567,15.1648,15.2243,77800.0
2009-03-30 13:50:00,28.15,28.16,27.99,28.01,41200.0,15.2243,15.2297,15.1377,15.1486,41200.0
2009-03-30 14:00:00,28.0,28.07,27.98,28.05,46400.0,15.1432,15.181,15.1323,15.1702,46400.0
2009-03-30 14:10:00,28.05,28.26,28.05,28.23,45900.0,15.1702,15.2838,15.1702,15.2675,45900.0
2009-03-30 14:20:00,28.23,28.31,28.17,28.22,60400.0,15.2675,15.3108,15.2351,15.2621,60400.0
2009-03-30 14:30:00,28.23,28.23,28.15,28.17,68600.0,15.2675,15.2675,15.2243,15.2351,68600.0
2009-03-30 14:40:00,28.17,28.17,28.05,28.13,61000.0,15.2351,15.2351,15.1702,15.2135,61000.0
2009-03-30 14:50:00,28.12,28.17,28.04,28.06,64200.0,15.2081,15.2351,15.1648,15.1756,64200.0
2009-03-30 15:00:00,28.06,28.18,28.01,28.18,65100.0,15.1756,15.2405,15.1486,15.2405,65100.0
2009-03-30 15:10:00,28.18,28.35,28.18,28.27,77700.0,15.2405,15.3324,15.2405,15.2892,77700.0
2009-03-30 15:20:00,28.27,28.35,28.23,28.25,111400.0,15.2892,15.3324,15.2675,15.2784,111400.0
2009-03-30 15:30:00,28.25,28.42,28.25,28.35,119700.0,15.2784,15.3703,15.2784,15.3324,119700.0
2009-03-30 15:40:00,28.35,28.36,28.2,28.21,147800.0,15.3324,15.3379,15.2513,15.2567,147800.0
2009-03-30 15:50:00,28.21,28.46,28.21,28.39,230800.0,15.2567,15.3919,15.2567,15.3541,230800.0
2009-03-31 09:30:00,28.67,28.78,28.46,28.75,65800.0,15.5055,15.565,15.3919,15.5488,65800.0
2009-03-31 09:40:00,28.74,28.86,28.6,28.83,21000.0,15.5434,15.6083,15.4677,15.592,21000.0
2009-03-31 09:50:00,28.82,28.94,28.68,28.87,41700.0,15.5866,15.6515,15.5109,15.6137,41700.0
2009-03-31 10:00:00,28.87,28.92,28.7,28.89,28900.0,15.6137,15.6407,15.5217,15.6245,28900.0
2009-03-31 10:10:00,28.88,28.98,28.78,28.98,41900.0,15.6191,15.6732,15.565,15.6732,41900.0
2009-03-31 10:20:00,28.98,29.0,28.86,28.93,32700.0,15.6732,15.684,15.6083,15.6461,32700.0
2009-03-31 10:30:00,28.97,29.09,28.97,29.02,31400.0,15.6678,15.7327,15.6678,15.6948,31400.0
2009-03-31 10:40:00,29.02,29.15,29.02,29.05,41400.0,15.6948,15.7651,15.6948,15.711,41400.0
2009-03-31 10:50:00,29.04,29.08,28.9,29.02,26900.0,15.7056,15.7272,15.6299,15.6948,26900.0
2009-03-31 11:00:00,29.02,29.2,29.02,29.2,37300.0,15.6948,15.7921,15.6948,15.7921,37300.0
2009-03-31 11:10:00,29.21,29.25,29.19,29.22,48400.0,15.7976,15.8192,15.7867,15.803,48400.0
2009-03-31 11:20:00,29.22,29.29,29.19,29.27,50200.0,15.803,15.8408,15.7867,15.83,50200.0
2009-03-31 11:30:00,29.27,29.29,29.24,29.29,42200.0,15.83,15.8408,15.8138,15.8408,42200.0
2009-03-31 11:40:00,29.28,29.5,29.28,29.5,74200.0,15.8354,15.9544,15.8354,15.9544,74200.0
2009-03-31 11:50:00,29.5,29.63,29.46,29.61,143000.0,15.9544,16.0247,15.9328,16.0139,143000.0
2009-03-31 12:00:00,29.61,29.7,29.46,29.51,225100.0,16.0139,16.0626,15.9328,15.9598,225100.0
2009-03-31 12:10:00,29.5,29.63,29.5,29.57,21900.0,15.9544,16.0247,15.9544,15.9923,21900.0
2009-03-31 12:20:00,29.57,29.6,29.54,29.57,54600.0,15.9923,16.0085,15.976,15.9923,54600.0
2009-03-31 12:30:00,29.56,29.59,29.54,29.57,36600.0,15.9868,16.0031,15.976,15.9923,36600.0
2009-03-31 12:40:00,29.57,29.61,29.55,29.56,49600.0,15.9923,16.0139,15.9814,15.9868,49600.0
2009-03-31 12:50:00,29.56,29.61,29.55,29.59,138100.0,15.9868,16.0139,15.9814,16.0031,138100.0
2009-03-31 13:00:00,29.6,29.65,29.59,29.63,75000.0,16.0085,16.0355,16.0031,16.0247,75000.0
2009-03-31 13:10:00,29.62,29.75,29.62,29.71,143200.0,16.0193,16.0896,16.0193,16.068,143200.0
2009-03-31 13:20:00,29.7,29.76,29.64,29.75,107700.0,16.0626,16.095,16.0301,16.0896,107700.0
2009-03-31 13:30:00,29.75,29.97,29.75,29.94,260000.0,16.0896,16.2086,16.0896,16.1924,260000.0
2009-03-31 13:40:00,29.95,29.99,29.73,29.73,136500.0,16.1978,16.2194,16.0788,16.0788,136500.0
2009-03-31 13:50:00,29.73,29.83,29.68,29.83,65700.0,16.0788,16.1329,16.0517,16.1329,65700.0
2009-03-31 14:00:00,29.83,29.88,29.71,29.73,108700.0,16.1329,16.1599,16.068,16.0788,108700.0
2009-03-31 14:10:00,29.73,29.83,29.73,29.79,69600.0,16.0788,16.1329,16.0788,16.1112,69600.0
2009-03-31 14:20:00,29.78,29.83,29.73,29.83,79500.0,16.1058,16.1329,16.0788,16.1329,79500.0
2009-03-31 14:30:00,29.83,29.95,29.82,29.93,85700.0,16.1329,16.1978,16.1275,16.187,85700.0
2009-03-31 14:40:00,29.94,29.96,29.87,29.88,88500.0,16.1924,16.2032,16.1545,16.1599,88500.0
2009-03-31 14:50:00,29.88,29.94,29.86,29.88,111900.0,16.1599,16.1924,16.1491,16.1599,111900.0
2009-03-31 15:00:00,29.88,29.89,29.81,29.85,114800.0,16.1599,16.1653,16.1221,16.1437,114800.0
2009-03-31 15:10:00,29.84,29.86,29.75,29.79,130100.0,16.1383,16.1491,16.0896,16.1112,130100.0
2009-03-31 15:20:00,29.78,29.81,29.77,29.81,113700.0,16.1058,16.1221,16.1004,16.1221,113700.0
2009-03-31 15:30:00,29.8,29.81,29.58,29.75,216400.0,16.1166,16.1221,15.9977,16.0896,216400.0
2009-03-31 15:40:00,29.75,29.8,29.52,29.53,368000.0,16.0896,16.1166,15.9652,15.9706,368000.0
2009-03-31 15:50:00,29.53,29.67,29.4,29.44,447200.0,15.9706,16.0463,15.9003,15.9219,447200.0
2009-04-01 09:30:00,29.16,29.46,29.07,29.4,72900.0,15.7705,15.9328,15.7218,15.9003,72900.0
2009-04-01 09:40:00,29.42,29.42,29.26,29.38,33700.0,15.9111,15.9111,15.8246,15.8895,33700.0
2009-04-01 09:50:00,29.36,29.6,29.26,29.6,43800.0,15.8787,16.0085,15.8246,16.0085,43800.0
2009-04-01 10:00:00,29.6,29.8,29.48,29.61,73800.0,16.0085,16.1166,15.9436,16.0139,73800.0
2009-04-01 10:10:00,29.59,29.72,29.58,29.67,57200.0,16.0031,16.0734,15.9977,16.0463,57200.0
2009-04-01 10:20:00,29.66,29.67,29.51,29.57,46400.0,16.0409,16.0463,15.9598,15.9923,46400.0
2009-04-01 10:30:00,29.58,29.6,29.48,29.54,47800.0,15.9977,16.0085,15.9436,15.976,47800.0
2009-04-01 10:40:00,29.54,29.62,29.42,29.42,61600.0,15.976,16.0193,15.9111,15.9111,61600.0
2009-04-01 10:50:00,29.44,29.52,29.41,29.42,40300.0,15.9219,15.9652,15.9057,15.9111,40300.0
2009-04-01 11:00:00,29.43,29.49,29.4,29.42,43600.0,15.9165,15.949,15.9003,15.9111,43600.0
2009-04-01 11:10:00,29.42,29.43,29.33,29.39,45500.0,15.9111,15.9165,15.8625,15.8949,45500.0
2009-04-01 11:20:00,29.39,29.41,29.3,29.35,50600.0,15.8949,15.9057,15.8462,15.8733,50600.0
2009-04-01 11:30:00,29.36,29.37,29.3,29.36,60800.0,15.8787,15.8841,15.8462,15.8787,60800.0
2009-04-01 11:40:00,29.37,29.43,29.34,29.34,59300.0,15.8841,15.9165,15.8679,15.8679,59300.0
2009-04-01 11:50:00,29.33,29.45,29.29,29.45,27300.0,15.8625,15.9274,15.8408,15.9274,27300.0
2009-04-01 12:00:00,29.45,29.56,29.45,29.55,40200.0,15.9274,15.9868,15.9274,15.9814,40200.0
2009-04-01 12:10:00,29.56,29.62,29.56,29.6,34000.0,15.9868,16.0193,15.9868,16.0085,34000.0
2009-04-01 12:20:00,29.59,29.59,29.52,29.56,26000.0,16.0031,16.0031,15.9652,15.9868,26000.0
2009-04-01 12:30:00,29.56,29.58,29.48,29.5,29100.0,15.9868,15.9977,15.9436,15.9544,29100.0
2009-04-01 12:40:00,29.51,29.6,29.51,29.59,33000.0,15.9598,16.0085,15.9598,16.0031,33000.0
2009-04-01 12:50:00,29.58,29.59,29.54,29.56,27900.0,15.9977,16.0031,15.976,15.9868,27900.0
2009-04-01 13:00:00,29.56,29.61,29.5,29.54,45800.0,15.9868,16.0139,15.9544,15.976,45800.0
2009-04-01 13:10:00,29.55,29.6,29.51,29.56,66300.0,15.9814,16.0085,15.9598,15.9868,66300.0
2009-04-01 13:20:00,29.56,29.57,29.52,29.57,35800.0,15.9868,15.9923,15.9652,15.9923,35800.0
2009-04-01 13:30:00,29.56,29.7,29.56,29.69,49700.0,15.9868,16.0626,15.9868,16.0572,49700.0
2009-04-01 13:40:00,29.68,29.7,29.65,29.65,40700.0,16.0517,16.0626,16.0355,16.0355,40700.0
2009-04-01 13:50:00,29.65,29.75,29.65,29.7,39400.0,16.0355,16.0896,16.0355,16.0626,39400.0
2009-04-01 14:00:00,29.71,29.82,29.69,29.8,69100.0,16.068,16.1275,16.0572,16.1166,69100.0
2009-04-01 14:10:00,29.8,29.81,29.72,29.74,61000.0,16.1166,16.1221,16.0734,16.0842,61000.0
2009-04-01 14:20:00,29.74,29.75,29.7,29.74,48700.0,16.0842,16.0896,16.0626,16.0842,48700.0
2009-04-01 14:30:00,29.74,29.79,29.73,29.74,84800.0,16.0842,16.1112,16.0788,16.0842,84800.0
2009-04-01 14:40:00,29.75,29.75,29.62,29.68,69900.0,16.0896,16.0896,16.0193,16.0517,69900.0
2009-04-01 14:50:00,29.68,29.76,29.68,29.68,55500.0,16.0517,16.095,16.0517,16.0517,55500.0
2009-04-01 15:00:00,29.68,29.68,29.48,29.48,125300.0,16.0517,16.0517,15.9436,15.9436,125300.0
2009-04-01 15:10:00,29.48,29.5,29.36,29.49,94100.0,15.9436,15.9544,15.8787,15.949,94100.0
2009-04-01 15:20:00,29.49,29.55,29.41,29.52,103600.0,15.949,15.9814,15.9057,15.9652,103600.0
2009-04-01 15:30:00,29.53,29.74,29.47,29.71,153700.0,15.9706,16.0842,15.9382,16.068,153700.0
2009-04-01 15:40:00,29.72,29.77,29.61,29.69,277600.0,16.0734,16.1004,16.0139,16.0572,277600.0
2009-04-01 15:50:00,29.69,29.73,29.56,29.6,156200.0,16.0572,16.0788,15.9868,16.0085,156200.0
2009-04-02 09:30:00,30.17,30.32,30.09,30.13,48000.0,16.3168,16.3979,16.2735,16.2951,48000.0
2009-04-02 09:40:00,30.14,30.14,29.77,29.77,35100.0,16.3005,16.3005,16.1004,16.1004,35100.0
2009-04-02 09:50:00,29.78,29.96,29.75,29.85,60500.0,16.1058,16.2032,16.0896,16.1437,60500.0
2009-04-02 10:00:00,29.84,30.0,29.67,29.69,48300.0,16.1383,16.2248,16.0463,16.0572,48300.0
2009-04-02 10:10:00,29.69,29.78,29.56,29.74,103800.0,16.0572,16.1058,15.9868,16.0842,103800.0
2009-04-02 10:20:00,29.71,29.71,29.41,29.42,53000.0,16.068,16.068,15.9057,15.9111,53000.0
2009-04-02 10:30:00,29.41,29.42,29.39,29.4,49600.0,15.9057,15.9111,15.8949,15.9003,49600.0
2009-04-02 10:40:00,29.4,29.72,29.33,29.69,75000.0,15.9003,16.0734,15.8625,16.0572,75000.0
2009-04-02 10:50:00,29.68,29.82,29.65,29.8,81500.0,16.0517,16.1275,16.0355,16.1166,81500.0
2009-04-02 11:00:00,29.81,29.97,29.8,29.93,64000.0,16.1221,16.2086,16.1166,16.187,64000.0
2009-04-02 11:10:00,29.92,30.16,29.91,30.11,85200.0,16.1815,16.3113,16.1761,16.2843,85200.0
2009-04-02 11:20:00,30.12,30.13,29.96,30.01,76600.0,16.2897,16.2951,16.2032,16.2302,76600.0
2009-04-02 11:30:00,30.02,30.09,29.98,30.06,50100.0,16.2356,16.2735,16.214,16.2573,50100.0
2009-04-02 11:40:00,30.05,30.1,30.0,30.05,40900.0,16.2519,16.2789,16.2248,16.2519,40900.0
2009-04-02 11:50:00,30.05,30.1,30.0,30.1,48600.0,16.2519,16.2789,16.2248,16.2789,48600.0
2009-04-02 12:00:00,30.11,30.12,30.0,30.08,36800.0,16.2843,16.2897,16.2248,16.2681,36800.0
2009-04-02 12:10:00,30.09,30.15,30.05,30.14,46100.0,16.2735,16.3059,16.2519,16.3005,46100.0
2009-04-02 12:20:00,30.15,30.35,30.13,30.29,64900.0,16.3059,16.4141,16.2951,16.3816,64900.0
2009-04-02 12:30:00,30.29,30.4,30.28,30.28,44800.0,16.3816,16.4411,16.3762,16.3762,44800.0
2009-04-02 12:40:00,30.28,30.34,30.28,30.34,24700.0,16.3762,16.4087,16.3762,16.4087,24700.0
2009-04-02 12:50:00,30.34,30.35,30.27,30.28,49600.0,16.4087,16.4141,16.3708,16.3762,49600.0
2009-04-02 13:00:00,30.29,30.33,30.27,30.28,46900.0,16.3816,16.4033,16.3708,16.3762,46900.0
2009-04-02 13:10:00,30.27,30.28,30.19,30.2,39600.0,16.3708,16.3762,16.3276,16.333,39600.0
2009-04-02 13:20:00,30.2,30.21,30.04,30.07,51100.0,16.333,16.3384,16.2464,16.2627,51100.0
2009-04-02 13:30:00,30.07,30.21,30.06,30.11,41100.0,16.2627,16.3384,16.2573,16.2843,41100.0
2009-04-02 13:40:00,30.1,30.21,30.03,30.18,39100.0,16.2789,16.3384,16.241,16.3222,39100.0
2009-04-02 13:50:00,30.18,30.19,30.08,30.15,58800.0,16.3222,16.3276,16.2681,16.3059,58800.0
2009-04-02 14:00:00,30.15,30.25,30.14,30.2,80400.0,16.3059,16.36,16.3005,16.333,80400.0
2009-04-02 14:10:00,30.2,30.26,30.19,30.22,33300.0,16.333,16.3654,16.3276,16.3438,33300.0
2009-04-02 14:20:00,30.22,30.36,30.21,30.33,48500.0,16.3438,16.4195,16.3384,16.4033,48500.0
2009-04-02 14:30:00,30.33,30.38,30.33,30.37,48900.0,16.4033,16.4303,16.4033,16.4249,48900.0
2009-04-02 14:40:00,30.38,30.44,30.35,30.42,59900.0,16.4303,16.4628,16.4141,16.452,59900.0
2009-04-02 14:50:00,30.42,30.42,30.13,30.15,52300.0,16.452,16.452,16.2951,16.3059,52300.0
2009-04-02 15:00:00,30.15,30.21,30.03,30.1,64400.0,16.3059,16.3384,16.241,16.2789,64400.0
2009-04-02 15:10:00,30.11,30.23,30.06,30.06,86300.0,16.2843,16.3492,16.2573,16.2573,86300.0
2009-04-02 15:20:00,30.05,30.25,30.03,30.15,108600.0,16.2519,16.36,16.241,16.3059,108600.0
2009-04-02 15:30:00,30.16,30.24,30.09,30.09,109200.0,16.3113,16.3546,16.2735,16.2735,109200.0
2009-04-02 15:40:00,30.08,30.25,30.02,30.2,168600.0,16.2681,16.36,16.2356,16.333,168600.0
2009-04-02 15:50:00,30.21,30.21,29.97,30.09,284200.0,16.3384,16.3384,16.2086,16.2735,284200.0
2009-04-03 09:30:00,30.07,30.68,30.07,30.59,133500.0,16.2627,16.5926,16.2627,16.5439,133500.0
2009-04-03 09:40:00,30.6,30.79,30.4,30.59,94800.0,16.5493,16.6521,16.4411,16.5439,94800.0
2009-04-03 09:50:00,30.58,30.82,30.5,30.81,87100.0,16.5385,16.6683,16.4952,16.6629,87100.0
2009-04-03 10:00:00,30.82,30.82,30.6,30.66,81600.0,16.6683,16.6683,16.5493,16.5818,81600.0
2009-04-03 10:10:00,30.66,30.75,30.59,30.6,127700.0,16.5818,16.6304,16.5439,16.5493,127700.0
2009-04-03 10:20:00,30.59,30.7,30.54,30.66,55600.0,16.5439,16.6034,16.5169,16.5818,55600.0
2009-04-03 10:30:00,30.63,30.66,30.58,30.59,81800.0,16.5655,16.5818,16.5385,16.5439,81800.0
2009-04-03 10:40:00,30.59,30.59,30.48,30.55,88500.0,16.5439,16.5439,16.4844,16.5223,88500.0
2009-04-03 10:50:00,30.55,30.6,30.53,30.6,55400.0,16.5223,16.5493,16.5114,16.5493,55400.0
2009-04-03 11:00:00,30.6,30.68,30.55,30.57,72100.0,16.5493,16.5926,16.5223,16.5331,72100.0
2009-04-03 11:10:00,30.57,30.65,30.57,30.65,65500.0,16.5331,16.5763,16.5331,16.5763,65500.0
2009-04-03 11:20:00,30.65,30.75,30.59,30.75,94800.0,16.5763,16.6304,16.5439,16.6304,94800.0
2009-04-03 11:30:00,30.75,30.87,30.71,30.83,99600.0,16.6304,16.6953,16.6088,16.6737,99600.0
2009-04-03 11:40:00,30.83,30.9,30.79,30.85,69900.0,16.6737,16.7116,16.6521,16.6845,69900.0
2009-04-03 11:50:00,30.84,30.86,30.79,30.86,80600.0,16.6791,16.6899,16.6521,16.6899,80600.0
2009-04-03 12:00:00,30.86,30.96,30.85,30.91,59200.0,16.6899,16.744,16.6845,16.717,59200.0
2009-04-03 12:10:00,30.91,30.96,30.89,30.94,47300.0,16.717,16.744,16.7061,16.7332,47300.0
2009-04-03 12:20:00,30.94,30.95,30.86,30.87,48500.0,16.7332,16.7386,16.6899,16.6953,48500.0
2009-04-03 12:30:00,30.87,30.96,30.86,30.93,57700.0,16.6953,16.744,16.6899,16.7278,57700.0
2009-04-03 12:40:00,30.93,30.94,30.83,30.83,37400.0,16.7278,16.7332,16.6737,16.6737,37400.0
2009-04-03 12:50:00,30.84,30.84,30.72,30.73,44100.0,16.6791,16.6791,16.6142,16.6196,44100.0
2009-04-03 13:00:00,30.73,30.78,30.7,30.7,44300.0,16.6196,16.6467,16.6034,16.6034,44300.0
2009-04-03 13:10:00,30.7,30.92,30.7,30.91,96500.0,16.6034,16.7224,16.6034,16.717,96500.0
2009-04-03 13:20:00,30.9,31.01,30.87,31.01,50200.0,16.7116,16.771,16.6953,16.771,50200.0
2009-04-03 13:30:00,31.01,31.08,31.0,31.0,93100.0,16.771,16.8089,16.7656,16.7656,93100.0
2009-04-03 13:40:00,31.0,31.02,30.88,31.0,93200.0,16.7656,16.7765,16.7007,16.7656,93200.0
2009-04-03 13:50:00,31.0,31.11,30.99,31.04,65700.0,16.7656,16.8251,16.7602,16.7873,65700.0
2009-04-03 14:00:00,31.04,31.09,30.93,30.93,59500.0,16.7873,16.8143,16.7278,16.7278,59500.0
2009-04-03 14:10:00,30.94,31.0,30.91,30.95,58200.0,16.7332,16.7656,16.717,16.7386,58200.0
2009-04-03 14:20:00,30.96,31.03,30.9,31.03,66000.0,16.744,16.7819,16.7116,16.7819,66000.0
2009-04-03 14:30:00,31.03,31.07,30.92,30.94,68600.0,16.7819,16.8035,16.7224,16.7332,68600.0
2009-04-03 14:40:00,30.94,30.96,30.87,30.88,75700.0,16.7332,16.744,16.6953,16.7007,75700.0
2009-04-03 14:50:00,30.88,30.93,30.8,30.92,121300.0,16.7007,16.7278,16.6575,16.7224,121300.0
2009-04-03 15:00:00,30.91,30.92,30.75,30.8,126700.0,16.717,16.7224,16.6304,16.6575,126700.0
2009-04-03 15:10:00,30.81,30.89,30.8,30.81,141500.0,16.6629,16.7061,16.6575,16.6629,141500.0
2009-04-03 15:20:00,30.81,30.91,30.77,30.81,105900.0,16.6629,16.717,16.6412,16.6629,105900.0
2009-04-03 15:30:00,30.8,30.89,30.73,30.79,151200.0,16.6575,16.7061,16.6196,16.6521,151200.0
2009-04-03 15:40:00,30.79,30.99,30.78,30.86,295400.0,16.6521,16.7602,16.6467,16.6899,295400.0
2009-04-03 15:50:00,30.86,31.02,30.81,30.98,546700.0,16.6899,16.7765,16.6629,16.7548,546700.0
2009-04-06 09:30:00,30.69,31.12,30.69,30.74,66000.0,16.598,16.8305,16.598,16.625,66000.0
2009-04-06 09:40:00,30.77,30.85,30.7,30.73,33600.0,16.6412,16.6845,16.6034,16.6196,33600.0
2009-04-06 09:50:00,30.71,30.9,30.71,30.88,37100.0,16.6088,16.7116,16.6088,16.7007,37100.0
2009-04-06 10:00:00,30.88,31.06,30.84,31.04,37900.0,16.7007,16.7981,16.6791,16.7873,37900.0
2009-04-06 10:10:00,31.04,31.08,30.95,30.97,38800.0,16.7873,16.8089,16.7386,16.7494,38800.0
2009-04-06 10:20:00,30.96,31.16,30.95,31.04,50900.0,16.744,16.8522,16.7386,16.7873,50900.0
2009-04-06 10:30:00,31.02,31.06,30.99,30.99,36800.0,16.7765,16.7981,16.7602,16.7602,36800.0
2009-04-06 10:40:00,30.99,31.09,30.96,30.96,55500.0,16.7602,16.8143,16.744,16.744,55500.0
2009-04-06 10:50:00,30.95,30.95,30.75,30.78,47700.0,16.7386,16.7386,16.6304,16.6467,47700.0
2009-04-06 11:00:00,30.79,30.79,30.73,30.75,46800.0,16.6521,16.6521,16.6196,16.6304,46800.0
2009-04-06 11:10:00,30.74,30.85,30.74,30.85,33300.0,16.625,16.6845,16.625,16.6845,33300.0
2009-04-06 11:20:00,30.84,30.85,30.76,30.77,35500.0,16.6791,16.6845,16.6358,16.6412,35500.0
2009-04-06 11:30:00,30.77,30.77,30.62,30.63,45700.0,16.6412,16.6412,16.5601,16.5655,45700.0
2009-04-06 11:40:00,30.64,30.64,30.54,30.57,35200.0,16.5709,16.5709,16.5169,16.5331,35200.0
2009-04-06 11:50:00,30.58,30.58,30.44,30.46,41200.0,16.5385,16.5385,16.4628,16.4736,41200.0
2009-04-06 12:00:00,30.47,30.5,30.43,30.49,58800.0,16.479,16.4952,16.4574,16.4898,58800.0
2009-04-06 12:10:00,30.49,30.53,30.48,30.49,49200.0,16.4898,16.5114,16.4844,16.4898,49200.0
2009-04-06 12:20:00,30.49,30.49,30.36,30.42,41200.0,16.4898,16.4898,16.4195,16.452,41200.0
2009-04-06 12:30:00,30.42,30.43,30.34,30.35,40300.0,16.452,16.4574,16.4087,16.4141,40300.0
2009-04-06 12:40:00,30.36,30.37,30.33,30.34,31500.0,16.4195,16.4249,16.4033,16.4087,31500.0
2009-04-06 12:50:00,30.33,30.43,30.3,30.43,39300.0,16.4033,16.4574,16.3871,16.4574,39300.0
2009-04-06 13:00:00,30.43,30.45,30.4,30.41,35300.0,16.4574,16.4682,16.4411,16.4465,35300.0
2009-04-06 13:10:00,30.41,30.47,30.33,30.35,56600.0,16.4465,16.479,16.4033,16.4141,56600.0
2009-04-06 13:20:00,30.34,30.37,30.31,30.32,38800.0,16.4087,16.4249,16.3925,16.3979,38800.0
2009-04-06 13:30:00,30.31,30.33,30.29,30.33,32500.0,16.3925,16.4033,16.3816,16.4033,32500.0
2009-04-06 13:40:00,30.33,30.46,30.31,30.45,30800.0,16.4033,16.4736,16.3925,16.4682,30800.0
2009-04-06 13:50:00,30.45,30.48,30.41,30.43,43500.0,16.4682,16.4844,16.4465,16.4574,43500.0
2009-04-06 14:00:00,30.42,30.46,30.4,30.44,37000.0,16.452,16.4736,16.4411,16.4628,37000.0
2009-04-06 14:10:00,30.44,30.48,30.36,30.38,51700.0,16.4628,16.4844,16.4195,16.4303,51700.0
2009-04-06 14:20:00,30.39,30.43,30.35,30.39,37300.0,16.4357,16.4574,16.4141,16.4357,37300.0
2009-04-06 14:30:00,30.39,30.4,30.23,30.25,91400.0,16.4357,16.4411,16.3492,16.36,91400.0
2009-04-06 14:40:00,30.25,30.3,30.22,30.29,67300.0,16.36,16.3871,16.3438,16.3816,67300.0
2009-04-06 14:50:00,30.28,30.46,30.28,30.33,91600.0,16.3762,16.4736,16.3762,16.4033,91600.0
2009-04-06 15:00:00,30.33,30.34,30.27,30.29,67800.0,16.4033,16.4087,16.3708,16.3816,67800.0
2009-04-06 15:10:00,30.29,30.42,30.28,30.41,109100.0,16.3816,16.452,16.3762,16.4465,109100.0
2009-04-06 15:20:00,30.42,30.42,30.29,30.33,95800.0,16.452,16.452,16.3816,16.4033,95800.0
2009-04-06 15:30:00,30.32,30.43,30.24,30.25,105400.0,16.3979,16.4574,16.3546,16.36,105400.0
2009-04-06 15:40:00,30.24,30.38,30.24,30.28,77900.0,16.3546,16.4303,16.3546,16.3762,77900.0
2009-04-06 15:50:00,30.29,30.44,30.29,30.35,141700.0,16.3816,16.4628,16.3816,16.4141,141700.0
2009-04-07 09:30:00,30.26,30.29,29.56,29.81,74100.0,16.3654,16.3816,15.9868,16.1221,74100.0
2009-04-07 09:40:00,29.8,29.84,29.7,29.78,42500.0,16.1166,16.1383,16.0626,16.1058,42500.0
2009-04-07 09:50:00,29.78,29.98,29.77,29.94,23000.0,16.1058,16.214,16.1004,16.1924,23000.0
2009-04-07 10:00:00,29.94,29.97,29.81,29.95,28400.0,16.1924,16.2086,16.1221,16.1978,28400.0
2009-04-07 10:10:00,29.95,30.07,29.91,29.99,31500.0,16.1978,16.2627,16.1761,16.2194,31500.0
2009-04-07 10:20:00,29.98,30.06,29.92,30.06,56300.0,16.214,16.2573,16.1815,16.2573,56300.0
2009-04-07 10:30:00,30.06,30.27,30.05,30.22,52700.0,16.2573,16.3708,16.2519,16.3438,52700.0
2009-04-07 10:40:00,30.22,30.32,30.18,30.27,50800.0,16.3438,16.3979,16.3222,16.3708,50800.0
2009-04-07 10:50:00,30.27,30.27,30.22,30.23,37900.0,16.3708,16.3708,16.3438,16.3492,37900.0
2009-04-07 11:00:00,30.22,30.24,30.13,30.13,53400.0,16.3438,16.3546,16.2951,16.2951,53400.0
2009-04-07 11:10:00,30.13,30.16,30.1,30.15,73500.0,16.2951,16.3113,16.2789,16.3059,73500.0
2009-04-07 11:20:00,30.15,30.27,30.14,30.19,32400.0,16.3059,16.3708,16.3005,16.3276,32400.0
2009-04-07 11:30:00,30.2,30.31,30.13,30.13,28500.0,16.333,16.3925,16.2951,16.2951,28500.0
2009-04-07 11:40:00,30.13,30.14,30.05,30.1,37100.0,16.2951,16.3005,16.2519,16.2789,37100.0
2009-04-07 11:50:00,30.09,30.11,30.06,30.09,23200.0,16.2735,16.2843,16.2573,16.2735,23200.0
2009-04-07 12:00:00,30.09,30.14,30.07,30.1,25600.0,16.2735,16.3005,16.2627,16.2789,25600.0
2009-04-07 12:10:00,30.1,30.18,30.1,30.13,26700.0,16.2789,16.3222,16.2789,16.2951,26700.0
2009-04-07 12:20:00,30.13,30.17,30.04,30.04,26300.0,16.2951,16.3168,16.2464,16.2464,26300.0
2009-04-07 12:30:00,30.05,30.08,30.03,30.04,39200.0,16.2519,16.2681,16.241,16.2464,39200.0
2009-04-07 12:40:00,30.03,30.19,30.03,30.15,29500.0,16.241,16.3276,16.241,16.3059,29500.0
2009-04-07 12:50:00,30.15,30.18,30.13,30.13,28800.0,16.3059,16.3222,16.2951,16.2951,28800.0
2009-04-07 13:00:00,30.13,30.13,30.01,30.03,34600.0,16.2951,16.2951,16.2302,16.241,34600.0
2009-04-07 13:10:00,30.03,30.06,29.98,30.03,29200.0,16.241,16.2573,16.214,16.241,29200.0
2009-04-07 13:20:00,30.01,30.1,30.01,30.1,32400.0,16.2302,16.2789,16.2302,16.2789,32400.0
2009-04-07 13:30:00,30.09,30.1,29.99,30.0,36700.0,16.2735,16.2789,16.2194,16.2248,36700.0
2009-04-07 13:40:00,30.0,30.04,30.0,30.01,18600.0,16.2248,16.2464,16.2248,16.2302,18600.0
2009-04-07 13:50:00,30.01,30.07,29.98,30.05,48500.0,16.2302,16.2627,16.214,16.2519,48500.0
2009-04-07 14:00:00,30.04,30.05,29.99,30.03,29800.0,16.2464,16.2519,16.2194,16.241,29800.0
2009-04-07 14:10:00,30.03,30.07,30.02,30.04,25300.0,16.241,16.2627,16.2356,16.2464,25300.0
2009-04-07 14:20:00,30.04,30.09,30.04,30.06,29800.0,16.2464,16.2735,16.2464,16.2573,29800.0
2009-04-07 14:30:00,30.07,30.07,29.99,30.0,31000.0,16.2627,16.2627,16.2194,16.2248,31000.0
2009-04-07 14:40:00,29.99,30.05,29.97,30.02,40700.0,16.2194,16.2519,16.2086,16.2356,40700.0
2009-04-07 14:50:00,30.02,30.07,30.01,30.07,38700.0,16.2356,16.2627,16.2302,16.2627,38700.0
2009-04-07 15:00:00,30.07,30.1,30.03,30.1,41000.0,16.2627,16.2789,16.241,16.2789,41000.0
2009-04-07 15:10:00,30.1,30.16,30.09,30.11,94000.0,16.2789,16.3113,16.2735,16.2843,94000.0
2009-04-07 15:20:00,30.11,30.15,30.08,30.08,61400.0,16.2843,16.3059,16.2681,16.2681,61400.0
2009-04-07 15:30:00,30.08,30.18,30.07,30.17,114400.0,16.2681,16.3222,16.2627,16.3168,114400.0
2009-04-07 15:40:00,30.16,30.28,30.11,30.16,161300.0,16.3113,16.3762,16.2843,16.3113,161300.0
2009-04-07 15:50:00,30.16,30.18,29.92,29.97,205500.0,16.3113,16.3222,16.1815,16.2086,205500.0
2009-04-08 09:30:00,30.18,30.2,29.84,30.04,46000.0,16.3222,16.333,16.1383,16.2464,46000.0
2009-04-08 09:40:00,30.05,30.24,30.04,30.23,35900.0,16.2519,16.3546,16.2464,16.3492,35900.0
2009-04-08 09:50:00,30.22,30.23,30.06,30.07,39700.0,16.3438,16.3492,16.2573,16.2627,39700.0
2009-04-08 10:00:00,30.08,30.11,29.99,29.99,48800.0,16.2681,16.2843,16.2194,16.2194,48800.0
2009-04-08 10:10:00,30.0,30.07,29.87,29.89,47500.0,16.2248,16.2627,16.1545,16.1653,47500.0
2009-04-08 10:20:00,29.9,29.92,29.78,29.83,37900.0,16.1707,16.1815,16.1058,16.1329,37900.0
2009-04-08 10:30:00,29.82,29.85,29.76,29.78,32200.0,16.1275,16.1437,16.095,16.1058,32200.0
2009-04-08 10:40:00,29.78,29.92,29.78,29.89,19500.0,16.1058,16.1815,16.1058,16.1653,19500.0
2009-04-08 10:50:00,29.88,29.98,29.86,29.95,16900.0,16.1599,16.214,16.1491,16.1978,16900.0
2009-04-08 11:00:00,29.96,30.07,29.94,30.06,30600.0,16.2032,16.2627,16.1924,16.2573,30600.0
2009-04-08 11:10:00,30.05,30.15,30.05,30.08,23000.0,16.2519,16.3059,16.2519,16.2681,23000.0
2009-04-08 11:20:00,30.09,30.14,30.08,30.08,16400.0,16.2735,16.3005,16.2681,16.2681,16400.0
2009-04-08 11:30:00,30.09,30.25,30.07,30.23,27100.0,16.2735,16.36,16.2627,16.3492,27100.0
2009-04-08 11:40:00,30.22,30.28,30.18,30.27,25900.0,16.3438,16.3762,16.3222,16.3708,25900.0
2009-04-08 11:50:00,30.28,30.36,30.26,30.32,24600.0,16.3762,16.4195,16.3654,16.3979,24600.0
2009-04-08 12:00:00,30.32,30.33,30.28,30.31,14100.0,16.3979,16.4033,16.3762,16.3925,14100.0
2009-04-08 12:10:00,30.32,30.35,30.26,30.28,28300.0,16.3979,16.4141,16.3654,16.3762,28300.0
2009-04-08 12:20:00,30.27,30.41,30.27,30.38,21000.0,16.3708,16.4465,16.3708,16.4303,21000.0
2009-04-08 12:30:00,30.38,30.39,30.32,30.33,18000.0,16.4303,16.4357,16.3979,16.4033,18000.0
2009-04-08 12:40:00,30.34,30.48,30.33,30.46,38400.0,16.4087,16.4844,16.4033,16.4736,38400.0
2009-04-08 12:50:00,30.45,30.48,30.44,30.44,20500.0,16.4682,16.4844,16.4628,16.4628,20500.0
2009-04-08 13:00:00,30.44,30.44,30.38,30.4,57800.0,16.4628,16.4628,16.4303,16.4411,57800.0
2009-04-08 13:10:00,30.4,30.45,30.4,30.42,35500.0,16.4411,16.4682,16.4411,16.452,35500.0
2009-04-08 13:20:00,30.42,30.46,30.41,30.46,33600.0,16.452,16.4736,16.4465,16.4736,33600.0
2009-04-08 13:30:00,30.46,30.49,30.42,30.42,60000.0,16.4736,16.4898,16.452,16.452,60000.0
2009-04-08 13:40:00,30.43,30.46,30.4,30.44,55800.0,16.4574,16.4736,16.4411,16.4628,55800.0
2009-04-08 13:50:00,30.45,30.46,30.44,30.46,36800.0,16.4682,16.4736,16.4628,16.4736,36800.0
2009-04-08 14:00:00,30.46,30.47,30.31,30.34,79400.0,16.4736,16.479,16.3925,16.4087,79400.0
2009-04-08 14:10:00,30.35,30.39,30.3,30.34,49100.0,16.4141,16.4357,16.3871,16.4087,49100.0
2009-04-08 14:20:00,30.33,30.36,30.27,30.35,33800.0,16.4033,16.4195,16.3708,16.4141,33800.0
2009-04-08 14:30:00,30.35,30.38,30.3,30.3,55500.0,16.4141,16.4303,16.3871,16.3871,55500.0
2009-04-08 14:40:00,30.3,30.34,30.24,30.32,38800.0,16.3871,16.4087,16.3546,16.3979,38800.0
2009-04-08 14:50:00,30.31,30.31,30.2,30.21,53500.0,16.3925,16.3925,16.333,16.3384,53500.0
2009-04-08 15:00:00,30.21,30.22,30.1,30.14,67600.0,16.3384,16.3438,16.2789,16.3005,67600.0
2009-04-08 15:10:00,30.13,30.24,30.11,30.22,56300.0,16.2951,16.3546,16.2843,16.3438,56300.0
2009-04-08 15:20:00,30.23,30.33,30.22,30.27,65200.0,16.3492,16.4033,16.3438,16.3708,65200.0
2009-04-08 15:30:00,30.27,30.39,30.26,30.39,91700.0,16.3708,16.4357,16.3654,16.4357,91700.0
2009-04-08 15:40:00,30.38,30.49,30.35,30.46,84700.0,16.4303,16.4898,16.4141,16.4736,84700.0
2009-04-08 15:50:00,30.46,30.47,30.34,30.41,109100.0,16.4736,16.479,16.4087,16.4465,109100.0
2009-04-09 09:30:00,31.11,31.21,30.79,30.79,43700.0,16.8251,16.8792,16.6521,16.6521,43700.0
2009-04-09 09:40:00,30.8,30.93,30.69,30.7,47600.0,16.6575,16.7278,16.598,16.6034,47600.0
2009-04-09 09:50:00,30.69,31.02,30.69,30.9,86400.0,16.598,16.7765,16.598,16.7116,86400.0
2009-04-09 10:00:00,30.91,30.96,30.7,30.7,43000.0,16.717,16.744,16.6034,16.6034,43000.0
2009-04-09 10:10:00,30.71,30.73,30.52,30.53,48500.0,16.6088,16.6196,16.506,16.5114,48500.0
2009-04-09 10:20:00,30.53,30.64,30.5,30.59,50400.0,16.5114,16.5709,16.4952,16.5439,50400.0
2009-04-09 10:30:00,30.59,30.61,30.46,30.49,24900.0,16.5439,16.5547,16.4736,16.4898,24900.0
2009-04-09 10:40:00,30.49,30.49,30.32,30.37,34400.0,16.4898,16.4898,16.3979,16.4249,34400.0
2009-04-09 10:50:00,30.37,30.44,30.35,30.35,28000.0,16.4249,16.4628,16.4141,16.4141,28000.0
2009-04-09 11:00:00,30.35,30.43,30.31,30.41,44800.0,16.4141,16.4574,16.3925,16.4465,44800.0
2009-04-09 11:10:00,30.4,30.44,30.38,30.43,35800.0,16.4411,16.4628,16.4303,16.4574,35800.0
2009-04-09 11:20:00,30.42,30.44,30.19,30.2,28000.0,16.452,16.4628,16.3276,16.333,28000.0
2009-04-09 11:30:00,30.2,30.21,29.98,30.02,52100.0,16.333,16.3384,16.214,16.2356,52100.0
2009-04-09 11:40:00,30.02,30.04,30.0,30.04,22500.0,16.2356,16.2464,16.2248,16.2464,22500.0
2009-04-09 11:50:00,30.04,30.17,30.03,30.17,20300.0,16.2464,16.3168,16.241,16.3168,20300.0
2009-04-09 12:00:00,30.16,30.2,30.08,30.1,39900.0,16.3113,16.333,16.2681,16.2789,39900.0
2009-04-09 12:10:00,30.1,30.11,30.02,30.03,47200.0,16.2789,16.2843,16.2356,16.241,47200.0
2009-04-09 12:20:00,30.04,30.16,30.03,30.16,20000.0,16.2464,16.3113,16.241,16.3113,20000.0
2009-04-09 12:30:00,30.16,30.18,30.1,30.11,29400.0,16.3113,16.3222,16.2789,16.2843,29400.0
2009-04-09 12:40:00,30.11,30.12,30.07,30.08,14400.0,16.2843,16.2897,16.2627,16.2681,14400.0
2009-04-09 12:50:00,30.07,30.08,30.02,30.05,23600.0,16.2627,16.2681,16.2356,16.2519,23600.0
2009-04-09 13:00:00,30.05,30.08,30.02,30.06,28500.0,16.2519,16.2681,16.2356,16.2573,28500.0
2009-04-09 13:10:00,30.07,30.07,30.01,30.03,23300.0,16.2627,16.2627,16.2302,16.241,23300.0
2009-04-09 13:20:00,30.02,30.02,29.98,29.99,37500.0,16.2356,16.2356,16.214,16.2194,37500.0
2009-04-09 13:30:00,29.99,30.04,29.99,30.01,37900.0,16.2194,16.2464,16.2194,16.2302,37900.0
2009-04-09 13:40:00,30.01,30.03,29.98,30.01,53900.0,16.2302,16.241,16.214,16.2302,53900.0
2009-04-09 13:50:00,30.01,30.01,29.94,29.95,86800.0,16.2302,16.2302,16.1924,16.1978,86800.0
2009-04-09 14:00:00,29.95,29.98,29.92,29.97,54300.0,16.1978,16.214,16.1815,16.2086,54300.0
2009-04-09 14:10:00,29.97,29.99,29.84,29.89,111600.0,16.2086,16.2194,16.1383,16.1653,111600.0
2009-04-09 14:20:00,29.89,30.02,29.88,30.01,143400.0,16.1653,16.2356,16.1599,16.2302,143400.0
2009-04-09 14:30:00,30.01,30.09,30.0,30.08,77400.0,16.2302,16.2735,16.2248,16.2681,77400.0
2009-04-09 14:40:00,30.08,30.23,30.07,30.17,55200.0,16.2681,16.3492,16.2627,16.3168,55200.0
2009-04-09 14:50:00,30.16,30.19,30.11,30.15,42600.0,16.3113,16.3276,16.2843,16.3059,42600.0
2009-04-09 15:00:00,30.15,30.16,30.09,30.1,36800.0,16.3059,16.3113,16.2735,16.2789,36800.0
2009-04-09 15:10:00,30.1,30.11,30.01,30.06,53200.0,16.2789,16.2843,16.2302,16.2573,53200.0
2009-04-09 15:20:00,30.07,30.07,30.0,30.0,56100.0,16.2627,16.2627,16.2248,16.2248,56100.0
2009-04-09 15:30:00,30.01,30.14,29.99,30.12,148000.0,16.2302,16.3005,16.2194,16.2897,148000.0
2009-04-09 15:40:00,30.12,30.24,30.06,30.23,183600.0,16.2897,16.3546,16.2573,16.3492,183600.0
2009-04-09 15:50:00,30.23,30.23,30.08,30.2,249000.0,16.3492,16.3492,16.2681,16.333,249000.0
2009-04-13 09:30:00,30.13,30.28,29.64,29.64,48900.0,16.2951,16.3762,16.0301,16.0301,48900.0
2009-04-13 09:40:00,29.65,29.78,29.47,29.54,53500.0,16.0355,16.1058,15.9382,15.976,53500.0
2009-04-13 09:50:00,29.54,29.67,29.45,29.46,85300.0,15.976,16.0463,15.9274,15.9328,85300.0
2009-04-13 10:00:00,29.45,29.62,29.38,29.44,61000.0,15.9274,16.0193,15.8895,15.9219,61000.0
2009-04-13 10:10:00,29.43,29.45,29.21,29.21,88400.0,15.9165,15.9274,15.7976,15.7976,88400.0
2009-04-13 10:20:00,29.23,29.34,29.23,29.24,70000.0,15.8084,15.8679,15.8084,15.8138,70000.0
2009-04-13 10:30:00,29.26,29.45,29.23,29.45,72400.0,15.8246,15.9274,15.8084,15.9274,72400.0
2009-04-13 10:40:00,29.44,29.45,29.37,29.42,70600.0,15.9219,15.9274,15.8841,15.9111,70600.0
2009-04-13 10:50:00,29.41,29.53,29.38,29.4,48700.0,15.9057,15.9706,15.8895,15.9003,48700.0
2009-04-13 11:00:00,29.41,29.44,29.3,29.44,45900.0,15.9057,15.9219,15.8462,15.9219,45900.0
2009-04-13 11:10:00,29.44,29.51,29.44,29.5,51400.0,15.9219,15.9598,15.9219,15.9544,51400.0
2009-04-13 11:20:00,29.5,29.65,29.49,29.63,53500.0,15.9544,16.0355,15.949,16.0247,53500.0
2009-04-13 11:30:00,29.62,29.65,29.55,29.56,35800.0,16.0193,16.0355,15.9814,15.9868,35800.0
2009-04-13 11:40:00,29.56,29.57,29.5,29.55,27100.0,15.9868,15.9923,15.9544,15.9814,27100.0
2009-04-13 11:50:00,29.55,29.55,29.5,29.52,22400.0,15.9814,15.9814,15.9544,15.9652,22400.0
2009-04-13 12:00:00,29.51,29.53,29.47,29.49,31700.0,15.9598,15.9706,15.9382,15.949,31700.0
2009-04-13 12:10:00,29.5,29.52,29.48,29.5,21200.0,15.9544,15.9652,15.9436,15.9544,21200.0
2009-04-13 12:20:00,29.5,29.5,29.45,29.46,18200.0,15.9544,15.9544,15.9274,15.9328,18200.0
2009-04-13 12:30:00,29.47,29.51,29.46,29.46,16400.0,15.9382,15.9598,15.9328,15.9328,16400.0
2009-04-13 12:40:00,29.45,29.47,29.4,29.43,22600.0,15.9274,15.9382,15.9003,15.9165,22600.0
2009-04-13 12:50:00,29.43,29.44,29.4,29.41,28500.0,15.9165,15.9219,15.9003,15.9057,28500.0
2009-04-13 13:00:00,29.41,29.41,29.33,29.33,31500.0,15.9057,15.9057,15.8625,15.8625,31500.0
2009-04-13 13:10:00,29.34,29.4,29.32,29.39,17200.0,15.8679,15.9003,15.857,15.8949,17200.0
2009-04-13 13:20:00,29.41,29.56,29.41,29.48,41500.0,15.9057,15.9868,15.9057,15.9436,41500.0
2009-04-13 13:30:00,29.49,29.5,29.41,29.42,24300.0,15.949,15.9544,15.9057,15.9111,24300.0
2009-04-13 13:40:00,29.42,29.45,29.41,29.44,23400.0,15.9111,15.9274,15.9057,15.9219,23400.0
2009-04-13 13:50:00,29.44,29.5,29.42,29.5,31600.0,15.9219,15.9544,15.9111,15.9544,31600.0
2009-04-13 14:00:00,29.49,29.5,29.47,29.47,49200.0,15.949,15.9544,15.9382,15.9382,49200.0
2009-04-13 14:10:00,29.48,29.49,29.46,29.47,53800.0,15.9436,15.949,15.9328,15.9382,53800.0
2009-04-13 14:20:00,29.48,29.48,29.42,29.42,33100.0,15.9436,15.9436,15.9111,15.9111,33100.0
2009-04-13 14:30:00,29.42,29.47,29.38,29.39,54100.0,15.9111,15.9382,15.8895,15.8949,54100.0
2009-04-13 14:40:00,29.4,29.45,29.35,29.38,79200.0,15.9003,15.9274,15.8733,15.8895,79200.0
2009-04-13 14:50:00,29.37,29.39,29.3,29.3,61800.0,15.8841,15.8949,15.8462,15.8462,61800.0
2009-04-13 15:00:00,29.31,29.47,29.24,29.41,83100.0,15.8516,15.9382,15.8138,15.9057,83100.0
2009-04-13 15:10:00,29.41,29.44,29.36,29.43,77600.0,15.9057,15.9219,15.8787,15.9165,77600.0
2009-04-13 15:20:00,29.42,29.5,29.4,29.5,84300.0,15.9111,15.9544,15.9003,15.9544,84300.0
2009-04-13 15:30:00,29.5,29.59,29.46,29.56,88200.0,15.9544,16.0031,15.9328,15.9868,88200.0
2009-04-13 15:40:00,29.57,29.62,29.48,29.5,101600.0,15.9923,16.0193,15.9436,15.9544,101600.0
2009-04-13 15:50:00,29.51,29.56,29.35,29.36,172200.0,15.9598,15.9868,15.8733,15.8787,172200.0
2009-04-14 09:30:00,29.18,29.23,29.01,29.06,51900.0,15.7813,15.8084,15.6894,15.7164,51900.0
2009-04-14 09:40:00,29.04,29.19,28.9,28.96,59600.0,15.7056,15.7867,15.6299,15.6623,59600.0
2009-04-14 09:50:00,28.97,28.98,28.81,28.81,151000.0,15.6678,15.6732,15.5812,15.5812,151000.0
2009-04-14 10:00:00,28.82,28.92,28.72,28.89,108700.0,15.5866,15.6407,15.5326,15.6245,108700.0
2009-04-14 10:10:00,28.89,28.97,28.79,28.8,67200.0,15.6245,15.6678,15.5704,15.5758,67200.0
2009-04-14 10:20:00,28.79,28.8,28.74,28.79,33200.0,15.5704,15.5758,15.5434,15.5704,33200.0
2009-04-14 10:30:00,28.81,28.97,28.76,28.96,74600.0,15.5812,15.6678,15.5542,15.6623,74600.0
2009-04-14 10:40:00,28.95,28.99,28.9,28.93,29500.0,15.6569,15.6786,15.6299,15.6461,29500.0
2009-04-14 10:50:00,28.93,28.98,28.9,28.97,25800.0,15.6461,15.6732,15.6299,15.6678,25800.0
2009-04-14 11:00:00,28.97,29.01,28.94,28.99,29500.0,15.6678,15.6894,15.6515,15.6786,29500.0
2009-04-14 11:10:00,29.0,29.03,28.98,28.98,24100.0,15.684,15.7002,15.6732,15.6732,24100.0
2009-04-14 11:20:00,28.99,29.04,28.96,28.98,39700.0,15.6786,15.7056,15.6623,15.6732,39700.0
2009-04-14 11:30:00,28.99,29.14,28.98,29.14,23900.0,15.6786,15.7597,15.6732,15.7597,23900.0
2009-04-14 11:40:00,29.15,29.21,29.14,29.14,60900.0,15.7651,15.7976,15.7597,15.7597,60900.0
2009-04-14 11:50:00,29.15,29.15,29.07,29.08,21900.0,15.7651,15.7651,15.7218,15.7272,21900.0
2009-04-14 12:00:00,29.07,29.1,29.05,29.08,21100.0,15.7218,15.7381,15.711,15.7272,21100.0
2009-04-14 12:10:00,29.08,29.1,29.04,29.07,41100.0,15.7272,15.7381,15.7056,15.7218,41100.0
2009-04-14 12:20:00,29.07,29.09,29.01,29.02,38900.0,15.7218,15.7327,15.6894,15.6948,38900.0
2009-04-14 12:30:00,29.03,29.07,28.99,29.06,25100.0,15.7002,15.7218,15.6786,15.7164,25100.0
2009-04-14 12:40:00,29.06,29.07,28.88,28.9,28200.0,15.7164,15.7218,15.6191,15.6299,28200.0
2009-04-14 12:50:00,28.9,28.91,28.82,28.84,24800.0,15.6299,15.6353,15.5866,15.5975,24800.0
2009-04-14 13:00:00,28.85,28.88,28.83,28.87,21000.0,15.6029,15.6191,15.592,15.6137,21000.0
2009-04-14 13:10:00,28.86,28.95,28.84,28.9,23300.0,15.6083,15.6569,15.5975,15.6299,23300.0
2009-04-14 13:20:00,28.92,28.94,28.85,28.89,32800.0,15.6407,15.6515,15.6029,15.6245,32800.0
2009-04-14 13:30:00,28.88,28.92,28.86,28.87,29700.0,15.6191,15.6407,15.6083,15.6137,29700.0
2009-04-14 13:40:00,28.88,28.91,28.85,28.89,134800.0,15.6191,15.6353,15.6029,15.6245,134800.0
2009-04-14 13:50:00,28.89,28.99,28.89,28.98,29900.0,15.6245,15.6786,15.6245,15.6732,29900.0
2009-04-14 14:00:00,28.99,28.99,28.92,28.94,47200.0,15.6786,15.6786,15.6407,15.6515,47200.0
2009-04-14 14:10:00,28.93,29.05,28.9,29.03,34800.0,15.6461,15.711,15.6299,15.7002,34800.0
2009-04-14 14:20:00,29.03,29.04,28.98,29.01,26400.0,15.7002,15.7056,15.6732,15.6894,26400.0
2009-04-14 14:30:00,29.01,29.04,28.97,29.02,35000.0,15.6894,15.7056,15.6678,15.6948,35000.0
2009-04-14 14:40:00,29.02,29.05,28.84,28.84,43100.0,15.6948,15.711,15.5975,15.5975,43100.0
2009-04-14 14:50:00,28.85,28.89,28.82,28.89,44500.0,15.6029,15.6245,15.5866,15.6245,44500.0
2009-04-14 15:00:00,28.89,28.96,28.86,28.87,54400.0,15.6245,15.6623,15.6083,15.6137,54400.0
2009-04-14 15:10:00,28.88,28.96,28.87,28.95,46000.0,15.6191,15.6623,15.6137,15.6569,46000.0
2009-04-14 15:20:00,28.95,28.99,28.9,28.92,75600.0,15.6569,15.6786,15.6299,15.6407,75600.0
2009-04-14 15:30:00,28.92,29.02,28.9,28.94,109900.0,15.6407,15.6948,15.6299,15.6515,109900.0
2009-04-14 15:40:00,28.93,29.01,28.9,28.94,95300.0,15.6461,15.6894,15.6299,15.6515,95300.0
2009-04-14 15:50:00,28.94,28.97,28.82,28.89,182500.0,15.6515,15.6678,15.5866,15.6245,182500.0
2009-04-15 09:30:00,28.83,29.24,28.75,29.05,85400.0,15.592,15.8138,15.5488,15.711,85400.0
2009-04-15 09:40:00,29.05,29.18,28.89,28.89,165400.0,15.711,15.7813,15.6245,15.6245,165400.0
2009-04-15 09:50:00,28.89,28.9,28.75,28.87,89500.0,15.6245,15.6299,15.5488,15.6137,89500.0
2009-04-15 10:00:00,28.87,28.87,28.75,28.85,62500.0,15.6137,15.6137,15.5488,15.6029,62500.0
2009-04-15 10:10:00,28.86,28.86,28.72,28.76,89100.0,15.6083,15.6083,15.5326,15.5542,89100.0
2009-04-15 10:20:00,28.75,28.8,28.65,28.68,71800.0,15.5488,15.5758,15.4947,15.5109,71800.0
2009-04-15 10:30:00,28.68,28.69,28.55,28.58,56000.0,15.5109,15.5163,15.4406,15.4568,56000.0
2009-04-15 10:40:00,28.57,28.58,28.5,28.54,44700.0,15.4514,15.4568,15.4136,15.4352,44700.0
2009-04-15 10:50:00,28.53,28.55,28.49,28.5,60200.0,15.4298,15.4406,15.4082,15.4136,60200.0
2009-04-15 11:00:00,28.5,28.52,28.44,28.45,87100.0,15.4136,15.4244,15.3811,15.3865,87100.0
2009-04-15 11:10:00,28.45,28.63,28.44,28.61,79300.0,15.3865,15.4839,15.3811,15.4731,79300.0
2009-04-15 11:20:00,28.61,28.69,28.61,28.66,55100.0,15.4731,15.5163,15.4731,15.5001,55100.0
2009-04-15 11:30:00,28.65,28.7,28.62,28.62,42600.0,15.4947,15.5217,15.4785,15.4785,42600.0
2009-04-15 11:40:00,28.61,28.67,28.57,28.59,40300.0,15.4731,15.5055,15.4514,15.4622,40300.0
2009-04-15 11:50:00,28.61,28.71,28.59,28.67,47300.0,15.4731,15.5271,15.4622,15.5055,47300.0
2009-04-15 12:00:00,28.67,28.7,28.63,28.64,46200.0,15.5055,15.5217,15.4839,15.4893,46200.0
2009-04-15 12:10:00,28.64,28.79,28.63,28.78,49100.0,15.4893,15.5704,15.4839,15.565,49100.0
2009-04-15 12:20:00,28.79,28.89,28.79,28.88,34600.0,15.5704,15.6245,15.5704,15.6191,34600.0
2009-04-15 12:30:00,28.88,28.94,28.87,28.94,41700.0,15.6191,15.6515,15.6137,15.6515,41700.0
2009-04-15 12:40:00,28.94,28.98,28.91,28.94,42700.0,15.6515,15.6732,15.6353,15.6515,42700.0
2009-04-15 12:50:00,28.94,29.01,28.94,28.98,38300.0,15.6515,15.6894,15.6515,15.6732,38300.0
2009-04-15 13:00:00,28.99,29.04,28.93,28.95,53100.0,15.6786,15.7056,15.6461,15.6569,53100.0
2009-04-15 13:10:00,28.95,28.99,28.95,28.99,25700.0,15.6569,15.6786,15.6569,15.6786,25700.0
2009-04-15 13:20:00,28.98,28.99,28.95,28.99,32200.0,15.6732,15.6786,15.6569,15.6786,32200.0
2009-04-15 13:30:00,28.99,29.03,28.98,28.99,39300.0,15.6786,15.7002,15.6732,15.6786,39300.0
2009-04-15 13:40:00,28.99,28.99,28.89,28.91,31400.0,15.6786,15.6786,15.6245,15.6353,31400.0
2009-04-15 13:50:00,28.91,28.95,28.9,28.94,26900.0,15.6353,15.6569,15.6299,15.6515,26900.0
2009-04-15 14:00:00,28.95,29.05,28.9,29.05,51800.0,15.6569,15.711,15.6299,15.711,51800.0
2009-04-15 14:10:00,29.04,29.05,28.9,28.9,37600.0,15.7056,15.711,15.6299,15.6299,37600.0
2009-04-15 14:20:00,28.9,28.94,28.88,28.91,47900.0,15.6299,15.6515,15.6191,15.6353,47900.0
2009-04-15 14:30:00,28.9,28.91,28.85,28.85,42300.0,15.6299,15.6353,15.6029,15.6029,42300.0
2009-04-15 14:40:00,28.86,28.97,28.82,28.94,103200.0,15.6083,15.6678,15.5866,15.6515,103200.0
2009-04-15 14:50:00,28.96,28.98,28.88,28.93,48500.0,15.6623,15.6732,15.6191,15.6461,48500.0
2009-04-15 15:00:00,28.92,28.98,28.88,28.9,66900.0,15.6407,15.6732,15.6191,15.6299,66900.0
2009-04-15 15:10:00,28.9,29.04,28.89,29.0,85400.0,15.6299,15.7056,15.6245,15.684,85400.0
2009-04-15 15:20:00,29.01,29.01,28.95,28.99,72600.0,15.6894,15.6894,15.6569,15.6786,72600.0
2009-04-15 15:30:00,28.99,29.0,28.89,28.89,120900.0,15.6786,15.684,15.6245,15.6245,120900.0
2009-04-15 15:40:00,28.9,29.01,28.9,29.0,107400.0,15.6299,15.6894,15.6299,15.684,107400.0
2009-04-15 15:50:00,28.99,29.14,28.97,29.11,156500.0,15.6786,15.7597,15.6678,15.7435,156500.0
2009-04-16 09:30:00,29.38,29.62,29.05,29.61,121600.0,15.8895,16.0193,15.711,16.0139,121600.0
2009-04-16 09:40:00,29.6,29.6,29.43,29.44,60600.0,16.0085,16.0085,15.9165,15.9219,60600.0
2009-04-16 09:50:00,29.44,29.48,29.24,29.28,66400.0,15.9219,15.9436,15.8138,15.8354,66400.0
2009-04-16 10:00:00,29.29,29.33,29.19,29.26,114500.0,15.8408,15.8625,15.7867,15.8246,114500.0
2009-04-16 10:10:00,29.27,29.38,29.27,29.35,56600.0,15.83,15.8895,15.83,15.8733,56600.0
2009-04-16 10:20:00,29.36,29.6,29.35,29.57,70600.0,15.8787,16.0085,15.8733,15.9923,70600.0
2009-04-16 10:30:00,29.57,29.65,29.55,29.56,43800.0,15.9923,16.0355,15.9814,15.9868,43800.0
2009-04-16 10:40:00,29.55,29.55,29.41,29.44,40800.0,15.9814,15.9814,15.9057,15.9219,40800.0
2009-04-16 10:50:00,29.46,29.49,29.4,29.44,25100.0,15.9328,15.949,15.9003,15.9219,25100.0
2009-04-16 11:00:00,29.44,29.46,29.37,29.37,56600.0,15.9219,15.9328,15.8841,15.8841,56600.0
2009-04-16 11:10:00,29.37,29.41,29.33,29.38,45500.0,15.8841,15.9057,15.8625,15.8895,45500.0
2009-04-16 11:20:00,29.39,29.39,29.34,29.36,60600.0,15.8949,15.8949,15.8679,15.8787,60600.0
2009-04-16 11:30:00,29.36,29.38,29.33,29.37,66800.0,15.8787,15.8895,15.8625,15.8841,66800.0
2009-04-16 11:40:00,29.37,29.42,29.34,29.4,57000.0,15.8841,15.9111,15.8679,15.9003,57000.0
2009-04-16 11:50:00,29.4,29.43,29.35,29.35,37700.0,15.9003,15.9165,15.8733,15.8733,37700.0
2009-04-16 12:00:00,29.35,29.35,29.29,29.29,32700.0,15.8733,15.8733,15.8408,15.8408,32700.0
2009-04-16 12:10:00,29.29,29.29,29.23,29.25,61800.0,15.8408,15.8408,15.8084,15.8192,61800.0
2009-04-16 12:20:00,29.25,29.27,29.24,29.25,34300.0,15.8192,15.83,15.8138,15.8192,34300.0
2009-04-16 12:30:00,29.25,29.27,29.24,29.25,40600.0,15.8192,15.83,15.8138,15.8192,40600.0
2009-04-16 12:40:00,29.26,29.27,29.25,29.26,31000.0,15.8246,15.83,15.8192,15.8246,31000.0
2009-04-16 12:50:00,29.26,29.3,29.25,29.26,43700.0,15.8246,15.8462,15.8192,15.8246,43700.0
2009-04-16 13:00:00,29.25,29.26,29.24,29.25,34700.0,15.8192,15.8246,15.8138,15.8192,34700.0
2009-04-16 13:10:00,29.25,29.28,29.23,29.24,60500.0,15.8192,15.8354,15.8084,15.8138,60500.0
2009-04-16 13:20:00,29.24,29.24,29.18,29.18,38900.0,15.8138,15.8138,15.7813,15.7813,38900.0
2009-04-16 13:30:00,29.18,29.19,28.93,29.01,134900.0,15.7813,15.7867,15.6461,15.6894,134900.0
2009-04-16 13:40:00,29.01,29.02,28.96,28.97,39500.0,15.6894,15.6948,15.6623,15.6678,39500.0
2009-04-16 13:50:00,28.97,29.04,28.9,29.04,43500.0,15.6678,15.7056,15.6299,15.7056,43500.0
2009-04-16 14:00:00,29.04,29.12,29.04,29.1,35700.0,15.7056,15.7489,15.7056,15.7381,35700.0
2009-04-16 14:10:00,29.11,29.2,29.1,29.2,42600.0,15.7435,15.7921,15.7381,15.7921,42600.0
2009-04-16 14:20:00,29.2,29.29,29.15,29.21,78700.0,15.7921,15.8408,15.7651,15.7976,78700.0
2009-04-16 14:30:00,29.21,29.22,29.12,29.13,77100.0,15.7976,15.803,15.7489,15.7543,77100.0
2009-04-16 14:40:00,29.13,29.13,29.09,29.1,67300.0,15.7543,15.7543,15.7327,15.7381,67300.0
2009-04-16 14:50:00,29.09,29.12,29.06,29.12,116500.0,15.7327,15.7489,15.7164,15.7489,116500.0
2009-04-16 15:00:00,29.11,29.19,29.1,29.18,79800.0,15.7435,15.7867,15.7381,15.7813,79800.0
2009-04-16 15:10:00,29.18,29.24,29.16,29.24,100100.0,15.7813,15.8138,15.7705,15.8138,100100.0
2009-04-16 15:20:00,29.24,29.26,29.13,29.16,113500.0,15.8138,15.8246,15.7543,15.7705,113500.0
2009-04-16 15:30:00,29.15,29.23,29.1,29.21,131000.0,15.7651,15.8084,15.7381,15.7976,131000.0
2009-04-16 15:40:00,29.21,29.28,29.12,29.18,180000.0,15.7976,15.8354,15.7489,15.7813,180000.0
2009-04-16 15:50:00,29.19,29.19,29.03,29.07,242200.0,15.7867,15.7867,15.7002,15.7218,242200.0
2009-04-17 09:30:00,29.21,29.47,29.2,29.28,571000.0,15.7976,15.9382,15.7921,15.8354,571000.0
2009-04-17 09:40:00,29.27,29.32,29.22,29.23,35200.0,15.83,15.857,15.803,15.8084,35200.0
2009-04-17 09:50:00,29.23,29.3,29.12,29.14,47700.0,15.8084,15.8462,15.7489,15.7597,47700.0
2009-04-17 10:00:00,29.15,29.24,29.1,29.12,38700.0,15.7651,15.8138,15.7381,15.7489,38700.0
2009-04-17 10:10:00,29.11,29.13,29.02,29.11,22800.0,15.7435,15.7543,15.6948,15.7435,22800.0
2009-04-17 10:20:00,29.09,29.16,29.06,29.13,26200.0,15.7327,15.7705,15.7164,15.7543,26200.0
2009-04-17 10:30:00,29.12,29.23,29.12,29.22,54500.0,15.7489,15.8084,15.7489,15.803,54500.0
2009-04-17 10:40:00,29.21,29.26,29.19,29.26,24600.0,15.7976,15.8246,15.7867,15.8246,24600.0
2009-04-17 10:50:00,29.25,29.28,29.23,29.27,22900.0,15.8192,15.8354,15.8084,15.83,22900.0
2009-04-17 11:00:00,29.26,29.32,29.23,29.31,37200.0,15.8246,15.857,15.8084,15.8516,37200.0
2009-04-17 11:10:00,29.3,29.32,29.28,29.29,22800.0,15.8462,15.857,15.8354,15.8408,22800.0
2009-04-17 11:20:00,29.28,29.4,29.28,29.39,50200.0,15.8354,15.9003,15.8354,15.8949,50200.0
2009-04-17 11:30:00,29.38,29.39,29.33,29.33,40200.0,15.8895,15.8949,15.8625,15.8625,40200.0
2009-04-17 11:40:00,29.33,29.37,29.33,29.36,30300.0,15.8625,15.8841,15.8625,15.8787,30300.0
2009-04-17 11:50:00,29.37,29.37,29.28,29.3,37200.0,15.8841,15.8841,15.8354,15.8462,37200.0
2009-04-17 12:00:00,29.3,29.3,29.24,29.24,20600.0,15.8462,15.8462,15.8138,15.8138,20600.0
2009-04-17 12:10:00,29.24,29.24,29.14,29.15,28400.0,15.8138,15.8138,15.7597,15.7651,28400.0
2009-04-17 12:20:00,29.16,29.16,29.13,29.14,18200.0,15.7705,15.7705,15.7543,15.7597,18200.0
2009-04-17 12:30:00,29.13,29.14,29.09,29.14,31400.0,15.7543,15.7597,15.7327,15.7597,31400.0
2009-04-17 12:40:00,29.14,29.21,29.13,29.21,29200.0,15.7597,15.7976,15.7543,15.7976,29200.0
2009-04-17 12:50:00,29.21,29.31,29.2,29.3,34700.0,15.7976,15.8516,15.7921,15.8462,34700.0
2009-04-17 13:00:00,29.3,29.36,29.3,29.36,29000.0,15.8462,15.8787,15.8462,15.8787,29000.0
2009-04-17 13:10:00,29.35,29.42,29.35,29.41,33100.0,15.8733,15.9111,15.8733,15.9057,33100.0
2009-04-17 13:20:00,29.41,29.44,29.39,29.4,34100.0,15.9057,15.9219,15.8949,15.9003,34100.0
2009-04-17 13:30:00,29.4,29.45,29.39,29.45,25400.0,15.9003,15.9274,15.8949,15.9274,25400.0
2009-04-17 13:40:00,29.45,29.48,29.44,29.46,34000.0,15.9274,15.9436,15.9219,15.9328,34000.0
2009-04-17 13:50:00,29.46,29.5,29.45,29.48,27800.0,15.9328,15.9544,15.9274,15.9436,27800.0
2009-04-17 14:00:00,29.48,29.48,29.45,29.46,19000.0,15.9436,15.9436,15.9274,15.9328,19000.0
2009-04-17 14:10:00,29.46,29.54,29.4,29.41,50300.0,15.9328,15.976,15.9003,15.9057,50300.0
2009-04-17 14:20:00,29.41,29.49,29.41,29.47,31100.0,15.9057,15.949,15.9057,15.9382,31100.0
2009-04-17 14:30:00,29.48,29.5,29.45,29.5,35900.0,15.9436,15.9544,15.9274,15.9544,35900.0
2009-04-17 14:40:00,29.5,29.57,29.5,29.55,86700.0,15.9544,15.9923,15.9544,15.9814,86700.0
2009-04-17 14:50:00,29.55,29.56,29.4,29.41,95500.0,15.9814,15.9868,15.9003,15.9057,95500.0
2009-04-17 15:00:00,29.4,29.45,29.4,29.45,64900.0,15.9003,15.9274,15.9003,15.9274,64900.0
2009-04-17 15:10:00,29.45,29.52,29.45,29.5,61400.0,15.9274,15.9652,15.9274,15.9544,61400.0
2009-04-17 15:20:00,29.5,29.61,29.47,29.6,120400.0,15.9544,16.0139,15.9382,16.0085,120400.0
2009-04-17 15:30:00,29.6,29.68,29.59,29.65,177800.0,16.0085,16.0517,16.0031,16.0355,177800.0
2009-04-17 15:40:00,29.65,29.7,29.62,29.67,147500.0,16.0355,16.0626,16.0193,16.0463,147500.0
2009-04-17 15:50:00,29.67,29.68,29.48,29.52,212500.0,16.0463,16.0517,15.9436,15.9652,212500.0
2009-04-20 09:30:00,29.15,29.47,28.96,29.23,47300.0,15.7651,15.9382,15.6623,15.8084,47300.0
2009-04-20 09:40:00,29.25,29.4,29.17,29.38,47200.0,15.8192,15.9003,15.7759,15.8895,47200.0
2009-04-20 09:50:00,29.39,29.47,29.34,29.42,65800.0,15.8949,15.9382,15.8679,15.9111,65800.0
2009-04-20 10:00:00,29.42,29.54,29.37,29.54,71900.0,15.9111,15.976,15.8841,15.976,71900.0
2009-04-20 10:10:00,29.54,29.69,29.5,29.64,68200.0,15.976,16.0572,15.9544,16.0301,68200.0
2009-04-20 10:20:00,29.65,29.73,29.57,29.58,43400.0,16.0355,16.0788,15.9923,15.9977,43400.0
2009-04-20 10:30:00,29.57,29.57,29.47,29.51,41300.0,15.9923,15.9923,15.9382,15.9598,41300.0
2009-04-20 10:40:00,29.52,29.54,29.35,29.39,36100.0,15.9652,15.976,15.8733,15.8949,36100.0
2009-04-20 10:50:00,29.39,29.46,29.38,29.43,27900.0,15.8949,15.9328,15.8895,15.9165,27900.0
2009-04-20 11:00:00,29.42,29.44,29.35,29.41,24800.0,15.9111,15.9219,15.8733,15.9057,24800.0
2009-04-20 11:10:00,29.4,29.41,29.34,29.37,31000.0,15.9003,15.9057,15.8679,15.8841,31000.0
2009-04-20 11:20:00,29.36,29.39,29.3,29.31,38600.0,15.8787,15.8949,15.8462,15.8516,38600.0
2009-04-20 11:30:00,29.32,29.37,29.31,29.34,18200.0,15.857,15.8841,15.8516,15.8679,18200.0
2009-04-20 11:40:00,29.34,29.34,29.29,29.31,13400.0,15.8679,15.8679,15.8408,15.8516,13400.0
2009-04-20 11:50:00,29.31,29.34,29.23,29.26,20100.0,15.8516,15.8679,15.8084,15.8246,20100.0
2009-04-20 12:00:00,29.27,29.3,29.21,29.28,35400.0,15.83,15.8462,15.7976,15.8354,35400.0
2009-04-20 12:10:00,29.28,29.29,29.2,29.22,19200.0,15.8354,15.8408,15.7921,15.803,19200.0
2009-04-20 12:20:00,29.22,29.24,29.19,29.19,12200.0,15.803,15.8138,15.7867,15.7867,12200.0
2009-04-20 12:30:00,29.19,29.24,29.16,29.23,21400.0,15.7867,15.8138,15.7705,15.8084,21400.0
2009-04-20 12:40:00,29.23,29.31,29.23,29.31,28100.0,15.8084,15.8516,15.8084,15.8516,28100.0
2009-04-20 12:50:00,29.3,29.44,29.26,29.43,29500.0,15.8462,15.9219,15.8246,15.9165,29500.0
2009-04-20 13:00:00,29.43,29.43,29.35,29.35,46000.0,15.9165,15.9165,15.8733,15.8733,46000.0
2009-04-20 13:10:00,29.33,29.35,29.27,29.28,20100.0,15.8625,15.8733,15.83,15.8354,20100.0
2009-04-20 13:20:00,29.28,29.29,29.23,29.24,28200.0,15.8354,15.8408,15.8084,15.8138,28200.0
2009-04-20 13:30:00,29.24,29.27,29.21,29.27,40700.0,15.8138,15.83,15.7976,15.83,40700.0
2009-04-20 13:40:00,29.27,29.27,29.23,29.26,46800.0,15.83,15.83,15.8084,15.8246,46800.0
2009-04-20 13:50:00,29.27,29.27,29.22,29.25,40400.0,15.83,15.83,15.803,15.8192,40400.0
2009-04-20 14:00:00,29.25,29.25,29.17,29.22,55200.0,15.8192,15.8192,15.7759,15.803,55200.0
2009-04-20 14:10:00,29.22,29.22,29.13,29.13,52700.0,15.803,15.803,15.7543,15.7543,52700.0
2009-04-20 14:20:00,29.14,29.14,29.08,29.11,31700.0,15.7597,15.7597,15.7272,15.7435,31700.0
2009-04-20 14:30:00,29.11,29.13,29.07,29.12,24500.0,15.7435,15.7543,15.7218,15.7489,24500.0
2009-04-20 14:40:00,29.13,29.16,29.1,29.1,23500.0,15.7543,15.7705,15.7381,15.7381,23500.0
2009-04-20 14:50:00,29.11,29.11,29.06,29.07,28700.0,15.7435,15.7435,15.7164,15.7218,28700.0
2009-04-20 15:00:00,29.08,29.18,29.07,29.18,31800.0,15.7272,15.7813,15.7218,15.7813,31800.0
2009-04-20 15:10:00,29.17,29.18,29.13,29.15,31100.0,15.7759,15.7813,15.7543,15.7651,31100.0
2009-04-20 15:20:00,29.15,29.18,29.11,29.14,46800.0,15.7651,15.7813,15.7435,15.7597,46800.0
2009-04-20 15:30:00,29.15,29.19,29.09,29.09,88700.0,15.7651,15.7867,15.7327,15.7327,88700.0
2009-04-20 15:40:00,29.09,29.21,29.06,29.14,116400.0,15.7327,15.7976,15.7164,15.7597,116400.0
2009-04-20 15:50:00,29.13,29.16,29.05,29.12,149900.0,15.7543,15.7705,15.711,15.7489,149900.0
2009-04-21 09:30:00,28.88,29.26,28.88,29.17,73700.0,15.6191,15.8246,15.6191,15.7759,73700.0
2009-04-21 09:40:00,29.15,29.23,28.81,28.93,108800.0,15.7651,15.8084,15.5812,15.6461,108800.0
2009-04-21 09:50:00,28.93,28.94,28.69,28.75,127300.0,15.6461,15.6515,15.5163,15.5488,127300.0
2009-04-21 10:00:00,28.76,28.87,28.73,28.87,45600.0,15.5542,15.6137,15.538,15.6137,45600.0
2009-04-21 10:10:00,28.86,28.86,28.7,28.75,65900.0,15.6083,15.6083,15.5217,15.5488,65900.0
2009-04-21 10:20:00,28.74,28.77,28.7,28.77,34200.0,15.5434,15.5596,15.5217,15.5596,34200.0
2009-04-21 10:30:00,28.76,28.82,28.74,28.79,53600.0,15.5542,15.5866,15.5434,15.5704,53600.0
2009-04-21 10:40:00,28.79,28.82,28.76,28.77,35300.0,15.5704,15.5866,15.5542,15.5596,35300.0
2009-04-21 10:50:00,28.78,28.78,28.64,28.64,42900.0,15.565,15.565,15.4893,15.4893,42900.0
2009-04-21 11:00:00,28.65,28.68,28.47,28.48,100500.0,15.4947,15.5109,15.3973,15.4028,100500.0
2009-04-21 11:10:00,28.49,28.61,28.47,28.57,61700.0,15.4082,15.4731,15.3973,15.4514,61700.0
2009-04-21 11:20:00,28.57,28.67,28.57,28.67,141400.0,15.4514,15.5055,15.4514,15.5055,141400.0
2009-04-21 11:30:00,28.66,28.75,28.66,28.75,52500.0,15.5001,15.5488,15.5001,15.5488,52500.0
2009-04-21 11:40:00,28.75,28.93,28.75,28.9,70700.0,15.5488,15.6461,15.5488,15.6299,70700.0
2009-04-21 11:50:00,28.9,28.98,28.9,28.95,52800.0,15.6299,15.6732,15.6299,15.6569,52800.0
2009-04-21 12:00:00,28.96,28.99,28.83,28.84,62600.0,15.6623,15.6786,15.592,15.5975,62600.0
2009-04-21 12:10:00,28.83,28.84,28.74,28.78,50100.0,15.592,15.5975,15.5434,15.565,50100.0
2009-04-21 12:20:00,28.79,28.83,28.74,28.77,24400.0,15.5704,15.592,15.5434,15.5596,24400.0
2009-04-21 12:30:00,28.78,28.82,28.74,28.79,28300.0,15.565,15.5866,15.5434,15.5704,28300.0
2009-04-21 12:40:00,28.79,28.82,28.74,28.74,22000.0,15.5704,15.5866,15.5434,15.5434,22000.0
2009-04-21 12:50:00,28.74,28.76,28.71,28.71,26200.0,15.5434,15.5542,15.5271,15.5271,26200.0
2009-04-21 13:00:00,28.7,28.71,28.59,28.59,31800.0,15.5217,15.5271,15.4622,15.4622,31800.0
2009-04-21 13:10:00,28.6,28.63,28.58,28.62,46300.0,15.4677,15.4839,15.4568,15.4785,46300.0
2009-04-21 13:20:00,28.62,28.7,28.6,28.68,52600.0,15.4785,15.5217,15.4677,15.5109,52600.0
2009-04-21 13:30:00,28.68,28.72,28.66,28.72,30000.0,15.5109,15.5326,15.5001,15.5326,30000.0
2009-04-21 13:40:00,28.71,28.77,28.7,28.77,22500.0,15.5271,15.5596,15.5217,15.5596,22500.0
2009-04-21 13:50:00,28.77,28.79,28.72,28.73,21700.0,15.5596,15.5704,15.5326,15.538,21700.0
2009-04-21 14:00:00,28.73,28.78,28.71,28.74,32800.0,15.538,15.565,15.5271,15.5434,32800.0
2009-04-21 14:10:00,28.74,28.77,28.71,28.76,32400.0,15.5434,15.5596,15.5271,15.5542,32400.0
2009-04-21 14:20:00,28.77,28.8,28.74,28.8,34100.0,15.5596,15.5758,15.5434,15.5758,34100.0
2009-04-21 14:30:00,28.8,28.85,28.79,28.83,42800.0,15.5758,15.6029,15.5704,15.592,42800.0
2009-04-21 14:40:00,28.84,28.86,28.7,28.7,94500.0,15.5975,15.6083,15.5217,15.5217,94500.0
2009-04-21 14:50:00,28.7,28.74,28.67,28.68,42800.0,15.5217,15.5434,15.5055,15.5109,42800.0
2009-04-21 15:00:00,28.68,28.76,28.65,28.76,70600.0,15.5109,15.5542,15.4947,15.5542,70600.0
2009-04-21 15:10:00,28.77,28.83,28.76,28.83,78200.0,15.5596,15.592,15.5542,15.592,78200.0
2009-04-21 15:20:00,28.82,28.85,28.74,28.77,79900.0,15.5866,15.6029,15.5434,15.5596,79900.0
2009-04-21 15:30:00,28.77,28.82,28.68,28.71,72700.0,15.5596,15.5866,15.5109,15.5271,72700.0
2009-04-21 15:40:00,28.72,28.74,28.64,28.67,108800.0,15.5326,15.5434,15.4893,15.5055,108800.0
2009-04-21 15:50:00,28.68,28.76,28.68,28.75,140500.0,15.5109,15.5542,15.5109,15.5488,140500.0
2009-04-22 09:30:00,28.59,28.82,28.46,28.69,77000.0,15.4622,15.5866,15.3919,15.5163,77000.0
2009-04-22 09:40:00,28.7,28.7,28.49,28.61,78300.0,15.5217,15.5217,15.4082,15.4731,78300.0
2009-04-22 09:50:00,28.61,28.63,28.49,28.52,52700.0,15.4731,15.4839,15.4082,15.4244,52700.0
2009-04-22 10:00:00,28.51,28.51,28.35,28.39,58000.0,15.419,15.419,15.3324,15.3541,58000.0
2009-04-22 10:10:00,28.38,28.4,28.3,28.31,50800.0,15.3487,15.3595,15.3054,15.3108,50800.0
2009-04-22 10:20:00,28.32,28.51,28.32,28.46,43000.0,15.3162,15.419,15.3162,15.3919,43000.0
2009-04-22 10:30:00,28.47,28.53,28.41,28.51,25300.0,15.3973,15.4298,15.3649,15.419,25300.0
2009-04-22 10:40:00,28.5,28.61,28.5,28.59,39200.0,15.4136,15.4731,15.4136,15.4622,39200.0
2009-04-22 10:50:00,28.6,28.64,28.53,28.55,18800.0,15.4677,15.4893,15.4298,15.4406,18800.0
2009-04-22 11:00:00,28.56,28.65,28.55,28.65,30700.0,15.446,15.4947,15.4406,15.4947,30700.0
2009-04-22 11:10:00,28.64,28.66,28.6,28.64,17200.0,15.4893,15.5001,15.4677,15.4893,17200.0
2009-04-22 11:20:00,28.64,28.66,28.62,28.66,19000.0,15.4893,15.5001,15.4785,15.5001,19000.0
2009-04-22 11:30:00,28.66,28.76,28.66,28.74,32600.0,15.5001,15.5542,15.5001,15.5434,32600.0
2009-04-22 11:40:00,28.74,28.74,28.61,28.69,34400.0,15.5434,15.5434,15.4731,15.5163,34400.0
2009-04-22 11:50:00,28.68,28.75,28.65,28.75,17700.0,15.5109,15.5488,15.4947,15.5488,17700.0
2009-04-22 12:00:00,28.74,28.79,28.72,28.78,23200.0,15.5434,15.5704,15.5326,15.565,23200.0
2009-04-22 12:10:00,28.77,28.78,28.61,28.62,24700.0,15.5596,15.565,15.4731,15.4785,24700.0
2009-04-22 12:20:00,28.62,28.76,28.62,28.72,22800.0,15.4785,15.5542,15.4785,15.5326,22800.0
2009-04-22 12:30:00,28.7,28.78,28.7,28.75,39300.0,15.5217,15.565,15.5217,15.5488,39300.0
2009-04-22 12:40:00,28.74,28.75,28.61,28.61,12700.0,15.5434,15.5488,15.4731,15.4731,12700.0
2009-04-22 12:50:00,28.61,28.64,28.58,28.61,18400.0,15.4731,15.4893,15.4568,15.4731,18400.0
2009-04-22 13:00:00,28.62,28.62,28.51,28.54,34300.0,15.4785,15.4785,15.419,15.4352,34300.0
2009-04-22 13:10:00,28.54,28.59,28.5,28.58,21700.0,15.4352,15.4622,15.4136,15.4568,21700.0
2009-04-22 13:20:00,28.57,28.64,28.53,28.57,18400.0,15.4514,15.4893,15.4298,15.4514,18400.0
2009-04-22 13:30:00,28.58,28.6,28.55,28.57,15400.0,15.4568,15.4677,15.4406,15.4514,15400.0
2009-04-22 13:40:00,28.58,28.61,28.55,28.56,22000.0,15.4568,15.4731,15.4406,15.446,22000.0
2009-04-22 13:50:00,28.55,28.58,28.44,28.46,42400.0,15.4406,15.4568,15.3811,15.3919,42400.0
2009-04-22 14:00:00,28.47,28.53,28.45,28.51,37000.0,15.3973,15.4298,15.3865,15.419,37000.0
2009-04-22 14:10:00,28.52,28.71,28.52,28.7,56800.0,15.4244,15.5271,15.4244,15.5217,56800.0
2009-04-22 14:20:00,28.69,28.72,28.65,28.7,14900.0,15.5163,15.5326,15.4947,15.5217,14900.0
2009-04-22 14:30:00,28.7,28.82,28.7,28.77,80400.0,15.5217,15.5866,15.5217,15.5596,80400.0
2009-04-22 14:40:00,28.76,28.86,28.71,28.76,75900.0,15.5542,15.6083,15.5271,15.5542,75900.0
2009-04-22 14:50:00,28.77,28.83,28.68,28.68,44700.0,15.5596,15.592,15.5109,15.5109,44700.0
2009-04-22 15:00:00,28.69,28.69,28.61,28.67,67600.0,15.5163,15.5163,15.4731,15.5055,67600.0
2009-04-22 15:10:00,28.67,28.77,28.56,28.65,122100.0,15.5055,15.5596,15.446,15.4947,122100.0
2009-04-22 15:20:00,28.65,28.69,28.52,28.63,86400.0,15.4947,15.5163,15.4244,15.4839,86400.0
2009-04-22 15:30:00,28.62,28.66,28.46,28.49,85600.0,15.4785,15.5001,15.3919,15.4082,85600.0
2009-04-22 15:40:00,28.48,28.54,28.35,28.41,145800.0,15.4028,15.4352,15.3324,15.3649,145800.0
2009-04-22 15:50:00,28.41,28.5,28.35,28.39,199800.0,15.3649,15.4136,15.3324,15.3541,199800.0
2009-04-23 09:30:00,28.3,28.44,28.14,28.37,45700.0,15.3054,15.3811,15.2189,15.3433,45700.0
2009-04-23 09:40:00,28.34,28.37,28.13,28.14,36400.0,15.327,15.3433,15.2135,15.2189,36400.0
2009-04-23 09:50:00,28.14,28.14,28.03,28.11,48200.0,15.2189,15.2189,15.1594,15.2026,48200.0
2009-04-23 10:00:00,28.1,28.13,27.91,27.96,123500.0,15.1972,15.2135,15.0945,15.1215,123500.0
2009-04-23 10:10:00,27.97,28.13,27.96,28.1,162800.0,15.1269,15.2135,15.1215,15.1972,162800.0
2009-04-23 10:20:00,28.11,28.15,28.02,28.15,67300.0,15.2026,15.2243,15.154,15.2243,67300.0
2009-04-23 10:30:00,28.16,28.17,28.08,28.09,33100.0,15.2297,15.2351,15.1864,15.1918,33100.0
2009-04-23 10:40:00,28.11,28.19,28.1,28.17,33800.0,15.2026,15.2459,15.1972,15.2351,33800.0
2009-04-23 10:50:00,28.16,28.17,28.04,28.04,83400.0,15.2297,15.2351,15.1648,15.1648,83400.0
2009-04-23 11:00:00,28.03,28.13,27.95,28.12,82800.0,15.1594,15.2135,15.1161,15.2081,82800.0
2009-04-23 11:10:00,28.11,28.13,27.93,28.0,92500.0,15.2026,15.2135,15.1053,15.1432,92500.0
2009-04-23 11:20:00,28.0,28.02,27.97,28.01,49400.0,15.1432,15.154,15.1269,15.1486,49400.0
2009-04-23 11:30:00,28.01,28.01,27.94,28.01,63500.0,15.1486,15.1486,15.1107,15.1486,63500.0
2009-04-23 11:40:00,28.0,28.02,28.0,28.01,35700.0,15.1432,15.154,15.1432,15.1486,35700.0
2009-04-23 11:50:00,28.01,28.02,27.88,27.88,51600.0,15.1486,15.154,15.0783,15.0783,51600.0
2009-04-23 12:00:00,27.89,27.92,27.86,27.9,47900.0,15.0837,15.0999,15.0674,15.0891,47900.0
2009-04-23 12:10:00,27.9,28.01,27.9,28.0,45400.0,15.0891,15.1486,15.0891,15.1432,45400.0
2009-04-23 12:20:00,28.0,28.01,27.98,27.98,54900.0,15.1432,15.1486,15.1323,15.1323,54900.0
2009-04-23 12:30:00,27.99,27.99,27.86,27.86,66200.0,15.1377,15.1377,15.0674,15.0674,66200.0
2009-04-23 12:40:00,27.86,27.96,27.85,27.92,49300.0,15.0674,15.1215,15.062,15.0999,49300.0
2009-04-23 12:50:00,27.92,27.97,27.92,27.96,20200.0,15.0999,15.1269,15.0999,15.1215,20200.0
2009-04-23 13:00:00,27.96,28.08,27.96,28.07,61900.0,15.1215,15.1864,15.1215,15.181,61900.0
2009-04-23 13:10:00,28.07,28.15,28.03,28.15,36200.0,15.181,15.2243,15.1594,15.2243,36200.0
2009-04-23 13:20:00,28.15,28.29,28.14,28.29,64200.0,15.2243,15.3,15.2189,15.3,64200.0
2009-04-23 13:30:00,28.29,28.31,28.25,28.28,64900.0,15.3,15.3108,15.2784,15.2946,64900.0
2009-04-23 13:40:00,28.28,28.28,28.2,28.21,47600.0,15.2946,15.2946,15.2513,15.2567,47600.0
2009-04-23 13:50:00,28.2,28.29,28.19,28.29,31100.0,15.2513,15.3,15.2459,15.3,31100.0
2009-04-23 14:00:00,28.28,28.29,28.17,28.24,38800.0,15.2946,15.3,15.2351,15.273,38800.0
2009-04-23 14:10:00,28.25,28.31,28.2,28.3,27500.0,15.2784,15.3108,15.2513,15.3054,27500.0
2009-04-23 14:20:00,28.3,28.31,28.24,28.29,39300.0,15.3054,15.3108,15.273,15.3,39300.0
2009-04-23 14:30:00,28.29,28.35,28.28,28.35,29400.0,15.3,15.3324,15.2946,15.3324,29400.0
2009-04-23 14:40:00,28.36,28.4,28.31,28.32,49000.0,15.3379,15.3595,15.3108,15.3162,49000.0
2009-04-23 14:50:00,28.33,28.35,28.22,28.23,41500.0,15.3216,15.3324,15.2621,15.2675,41500.0
2009-04-23 15:00:00,28.23,28.25,28.2,28.21,64500.0,15.2675,15.2784,15.2513,15.2567,64500.0
2009-04-23 15:10:00,28.21,28.21,28.09,28.13,68500.0,15.2567,15.2567,15.1918,15.2135,68500.0
2009-04-23 15:20:00,28.13,28.21,28.07,28.16,73300.0,15.2135,15.2567,15.181,15.2297,73300.0
2009-04-23 15:30:00,28.16,28.26,28.1,28.18,112500.0,15.2297,15.2838,15.1972,15.2405,112500.0
2009-04-23 15:40:00,28.18,28.3,28.15,28.28,141200.0,15.2405,15.3054,15.2243,15.2946,141200.0
2009-04-23 15:50:00,28.28,28.38,28.27,28.35,224800.0,15.2946,15.3487,15.2892,15.3324,224800.0
2009-04-24 09:30:00,28.54,28.64,28.33,28.33,44900.0,15.4352,15.4893,15.3216,15.3216,44900.0
2009-04-24 09:40:00,28.34,28.34,28.09,28.11,36100.0,15.327,15.327,15.1918,15.2026,36100.0
2009-04-24 09:50:00,28.13,28.13,27.95,28.04,133700.0,15.2135,15.2135,15.1161,15.1648,133700.0
2009-04-24 10:00:00,28.06,28.13,27.88,27.88,56400.0,15.1756,15.2135,15.0783,15.0783,56400.0
2009-04-24 10:10:00,27.88,28.02,27.85,28.0,24700.0,15.0783,15.154,15.062,15.1432,24700.0
2009-04-24 10:20:00,27.99,28.01,27.88,27.97,36700.0,15.1377,15.1486,15.0783,15.1269,36700.0
2009-04-24 10:30:00,27.98,28.06,27.94,28.01,20300.0,15.1323,15.1756,15.1107,15.1486,20300.0
2009-04-24 10:40:00,28.01,28.13,28.0,28.11,29000.0,15.1486,15.2135,15.1432,15.2026,29000.0
2009-04-24 10:50:00,28.1,28.1,28.05,28.06,16600.0,15.1972,15.1972,15.1702,15.1756,16600.0
2009-04-24 11:00:00,28.08,28.08,28.02,28.05,19700.0,15.1864,15.1864,15.154,15.1702,19700.0
2009-04-24 11:10:00,28.05,28.1,28.05,28.07,21400.0,15.1702,15.1972,15.1702,15.181,21400.0
2009-04-24 11:20:00,28.06,28.08,28.0,28.08,20500.0,15.1756,15.1864,15.1432,15.1864,20500.0
2009-04-24 11:30:00,28.09,28.15,28.07,28.15,25400.0,15.1918,15.2243,15.181,15.2243,25400.0
2009-04-24 11:40:00,28.15,28.16,28.1,28.12,28900.0,15.2243,15.2297,15.1972,15.2081,28900.0
2009-04-24 11:50:00,28.12,28.13,28.06,28.1,20200.0,15.2081,15.2135,15.1756,15.1972,20200.0
2009-04-24 12:00:00,28.1,28.12,28.08,28.09,21600.0,15.1972,15.2081,15.1864,15.1918,21600.0
2009-04-24 12:10:00,28.09,28.1,28.08,28.09,13600.0,15.1918,15.1972,15.1864,15.1918,13600.0
2009-04-24 12:20:00,28.09,28.1,28.08,28.1,11600.0,15.1918,15.1972,15.1864,15.1972,11600.0
2009-04-24 12:30:00,28.1,28.1,28.02,28.07,23400.0,15.1972,15.1972,15.154,15.181,23400.0
2009-04-24 12:40:00,28.06,28.07,28.01,28.01,20400.0,15.1756,15.181,15.1486,15.1486,20400.0
2009-04-24 12:50:00,28.01,28.07,28.0,28.01,24700.0,15.1486,15.181,15.1432,15.1486,24700.0
2009-04-24 13:00:00,28.01,28.01,27.9,27.9,22100.0,15.1486,15.1486,15.0891,15.0891,22100.0
2009-04-24 13:10:00,27.91,27.98,27.9,27.95,30600.0,15.0945,15.1323,15.0891,15.1161,30600.0
2009-04-24 13:20:00,27.95,27.98,27.91,27.98,26600.0,15.1161,15.1323,15.0945,15.1323,26600.0
2009-04-24 13:30:00,27.97,28.04,27.97,27.99,40200.0,15.1269,15.1648,15.1269,15.1377,40200.0
2009-04-24 13:40:00,27.99,28.03,27.96,28.0,29000.0,15.1377,15.1594,15.1215,15.1432,29000.0
2009-04-24 13:50:00,28.0,28.04,27.98,28.01,18500.0,15.1432,15.1648,15.1323,15.1486,18500.0
2009-04-24 14:00:00,28.01,28.13,27.95,28.05,101000.0,15.1486,15.2135,15.1161,15.1702,101000.0
2009-04-24 14:10:00,28.06,28.06,27.9,27.96,59600.0,15.1756,15.1756,15.0891,15.1215,59600.0
2009-04-24 14:20:00,27.96,28.04,27.95,28.04,34500.0,15.1215,15.1648,15.1161,15.1648,34500.0
2009-04-24 14:30:00,28.04,28.1,27.96,28.0,50600.0,15.1648,15.1972,15.1215,15.1432,50600.0
2009-04-24 14:40:00,27.99,28.11,27.98,28.01,42700.0,15.1377,15.2026,15.1323,15.1486,42700.0
2009-04-24 14:50:00,28.02,28.11,28.02,28.11,42600.0,15.154,15.2026,15.154,15.2026,42600.0
2009-04-24 15:00:00,28.11,28.13,28.06,28.09,65000.0,15.2026,15.2135,15.1756,15.1918,65000.0
2009-04-24 15:10:00,28.09,28.11,28.03,28.07,48300.0,15.1918,15.2026,15.1594,15.181,48300.0
2009-04-24 15:20:00,28.07,28.19,28.06,28.13,72800.0,15.181,15.2459,15.1756,15.2135,72800.0
2009-04-24 15:30:00,28.12,28.17,28.02,28.12,92400.0,15.2081,15.2351,15.154,15.2081,92400.0
2009-04-24 15:40:00,28.13,28.25,28.09,28.2,196500.0,15.2135,15.2784,15.1918,15.2513,196500.0
2009-04-24 15:50:00,28.2,28.21,27.93,28.05,234200.0,15.2513,15.2567,15.1053,15.1702,234200.0
2009-04-27 09:30:00,28.08,28.44,27.92,28.44,77800.0,15.1864,15.3811,15.0999,15.3811,77800.0
2009-04-27 09:40:00,28.44,28.54,28.31,28.47,72100.0,15.3811,15.4352,15.3108,15.3973,72100.0
2009-04-27 09:50:00,28.48,28.48,28.26,28.41,59300.0,15.4028,15.4028,15.2838,15.3649,59300.0
2009-04-27 10:00:00,28.42,28.45,28.28,28.3,43900.0,15.3703,15.3865,15.2946,15.3054,43900.0
2009-04-27 10:10:00,28.29,28.45,28.15,28.44,77300.0,15.3,15.3865,15.2243,15.3811,77300.0
2009-04-27 10:20:00,28.43,28.45,28.29,28.4,32300.0,15.3757,15.3865,15.3,15.3595,32300.0
2009-04-27 10:30:00,28.38,28.48,28.3,28.46,31300.0,15.3487,15.4028,15.3054,15.3919,31300.0
2009-04-27 10:40:00,28.46,28.46,28.37,28.39,59500.0,15.3919,15.3919,15.3433,15.3541,59500.0
2009-04-27 10:50:00,28.39,28.47,28.38,28.45,22300.0,15.3541,15.3973,15.3487,15.3865,22300.0
2009-04-27 11:00:00,28.45,28.51,28.37,28.46,37800.0,15.3865,15.419,15.3433,15.3919,37800.0
2009-04-27 11:10:00,28.45,28.47,28.36,28.37,24400.0,15.3865,15.3973,15.3379,15.3433,24400.0
2009-04-27 11:20:00,28.39,28.46,28.37,28.45,29400.0,15.3541,15.3919,15.3433,15.3865,29400.0
2009-04-27 11:30:00,28.45,28.55,28.44,28.53,25500.0,15.3865,15.4406,15.3811,15.4298,25500.0
2009-04-27 11:40:00,28.53,28.61,28.52,28.61,15500.0,15.4298,15.4731,15.4244,15.4731,15500.0
2009-04-27 11:50:00,28.61,28.62,28.57,28.58,17600.0,15.4731,15.4785,15.4514,15.4568,17600.0
2009-04-27 12:00:00,28.59,28.68,28.58,28.68,22000.0,15.4622,15.5109,15.4568,15.5109,22000.0
2009-04-27 12:10:00,28.67,28.69,28.59,28.59,19900.0,15.5055,15.5163,15.4622,15.4622,19900.0
2009-04-27 12:20:00,28.59,28.66,28.59,28.62,21400.0,15.4622,15.5001,15.4622,15.4785,21400.0
2009-04-27 12:30:00,28.62,28.63,28.58,28.6,19200.0,15.4785,15.4839,15.4568,15.4677,19200.0
2009-04-27 12:40:00,28.6,28.62,28.56,28.57,17200.0,15.4677,15.4785,15.446,15.4514,17200.0
2009-04-27 12:50:00,28.57,28.58,28.53,28.53,20500.0,15.4514,15.4568,15.4298,15.4298,20500.0
2009-04-27 13:00:00,28.53,28.54,28.45,28.53,17500.0,15.4298,15.4352,15.3865,15.4298,17500.0
2009-04-27 13:10:00,28.53,28.55,28.47,28.47,13800.0,15.4298,15.4406,15.3973,15.3973,13800.0
2009-04-27 13:20:00,28.47,28.52,28.44,28.46,18600.0,15.3973,15.4244,15.3811,15.3919,18600.0
2009-04-27 13:30:00,28.45,28.49,28.39,28.44,32100.0,15.3865,15.4082,15.3541,15.3811,32100.0
2009-04-27 13:40:00,28.43,28.52,28.31,28.31,37400.0,15.3757,15.4244,15.3108,15.3108,37400.0
2009-04-27 13:50:00,28.32,28.36,28.27,28.33,27700.0,15.3162,15.3379,15.2892,15.3216,27700.0
2009-04-27 14:00:00,28.32,28.41,28.29,28.36,34400.0,15.3162,15.3649,15.3,15.3379,34400.0
2009-04-27 14:10:00,28.34,28.37,28.23,28.27,38800.0,15.327,15.3433,15.2675,15.2892,38800.0
2009-04-27 14:20:00,28.28,28.37,28.25,28.36,34800.0,15.2946,15.3433,15.2784,15.3379,34800.0
2009-04-27 14:30:00,28.36,28.38,28.26,28.36,43100.0,15.3379,15.3487,15.2838,15.3379,43100.0
2009-04-27 14:40:00,28.37,28.38,28.31,28.38,17500.0,15.3433,15.3487,15.3108,15.3487,17500.0
2009-04-27 14:50:00,28.38,28.44,28.31,28.36,43400.0,15.3487,15.3811,15.3108,15.3379,43400.0
2009-04-27 15:00:00,28.36,28.4,28.27,28.31,50100.0,15.3379,15.3595,15.2892,15.3108,50100.0
2009-04-27 15:10:00,28.31,28.46,28.27,28.4,49100.0,15.3108,15.3919,15.2892,15.3595,49100.0
2009-04-27 15:20:00,28.4,28.45,28.31,28.32,75000.0,15.3595,15.3865,15.3108,15.3162,75000.0
2009-04-27 15:30:00,28.32,28.37,28.28,28.35,113800.0,15.3162,15.3433,15.2946,15.3324,113800.0
2009-04-27 15:40:00,28.36,28.49,28.34,28.46,154100.0,15.3379,15.4082,15.327,15.3919,154100.0
2009-04-27 15:50:00,28.47,28.47,28.32,28.35,193400.0,15.3973,15.3973,15.3162,15.3324,193400.0
2009-04-28 09:30:00,28.14,28.35,27.97,27.97,66300.0,15.2189,15.3324,15.1269,15.1269,66300.0
2009-04-28 09:40:00,27.94,28.11,27.86,28.1,70600.0,15.1107,15.2026,15.0674,15.1972,70600.0
2009-04-28 09:50:00,28.09,28.23,28.0,28.16,45300.0,15.1918,15.2675,15.1432,15.2297,45300.0
2009-04-28 10:00:00,28.17,28.25,28.07,28.18,51400.0,15.2351,15.2784,15.181,15.2405,51400.0
2009-04-28 10:10:00,28.17,28.3,28.14,28.28,28700.0,15.2351,15.3054,15.2189,15.2946,28700.0
2009-04-28 10:20:00,28.29,28.33,28.25,28.3,33200.0,15.3,15.3216,15.2784,15.3054,33200.0
2009-04-28 10:30:00,28.3,28.34,28.25,28.28,37200.0,15.3054,15.327,15.2784,15.2946,37200.0
2009-04-28 10:40:00,28.29,28.43,28.28,28.39,52100.0,15.3,15.3757,15.2946,15.3541,52100.0
2009-04-28 10:50:00,28.39,28.44,28.33,28.37,52000.0,15.3541,15.3811,15.3216,15.3433,52000.0
2009-04-28 11:00:00,28.37,28.39,28.31,28.31,22600.0,15.3433,15.3541,15.3108,15.3108,22600.0
2009-04-28 11:10:00,28.32,28.32,28.24,28.28,35800.0,15.3162,15.3162,15.273,15.2946,35800.0
2009-04-28 11:20:00,28.28,28.28,28.24,28.24,39700.0,15.2946,15.2946,15.273,15.273,39700.0
2009-04-28 11:30:00,28.25,28.29,28.21,28.26,30800.0,15.2784,15.3,15.2567,15.2838,30800.0
2009-04-28 11:40:00,28.26,28.29,28.21,28.21,28100.0,15.2838,15.3,15.2567,15.2567,28100.0
2009-04-28 11:50:00,28.2,28.29,28.19,28.26,40600.0,15.2513,15.3,15.2459,15.2838,40600.0
2009-04-28 12:00:00,28.27,28.43,28.27,28.43,47800.0,15.2892,15.3757,15.2892,15.3757,47800.0
2009-04-28 12:10:00,28.43,28.45,28.39,28.41,29100.0,15.3757,15.3865,15.3541,15.3649,29100.0
2009-04-28 12:20:00,28.41,28.54,28.41,28.47,55600.0,15.3649,15.4352,15.3649,15.3973,55600.0
2009-04-28 12:30:00,28.48,28.5,28.39,28.44,62600.0,15.4028,15.4136,15.3541,15.3811,62600.0
2009-04-28 12:40:00,28.44,28.45,28.4,28.41,29800.0,15.3811,15.3865,15.3595,15.3649,29800.0
2009-04-28 12:50:00,28.41,28.44,28.39,28.43,32300.0,15.3649,15.3811,15.3541,15.3757,32300.0
2009-04-28 13:00:00,28.44,28.49,28.3,28.34,36600.0,15.3811,15.4082,15.3054,15.327,36600.0
2009-04-28 13:10:00,28.34,28.38,28.34,28.35,27300.0,15.327,15.3487,15.327,15.3324,27300.0
2009-04-28 13:20:00,28.34,28.38,28.28,28.37,45500.0,15.327,15.3487,15.2946,15.3433,45500.0
2009-04-28 13:30:00,28.37,28.47,28.35,28.44,34400.0,15.3433,15.3973,15.3324,15.3811,34400.0
2009-04-28 13:40:00,28.44,28.48,28.37,28.41,38400.0,15.3811,15.4028,15.3433,15.3649,38400.0
2009-04-28 13:50:00,28.41,28.43,28.36,28.37,33700.0,15.3649,15.3757,15.3379,15.3433,33700.0
2009-04-28 14:00:00,28.37,28.47,28.37,28.44,86200.0,15.3433,15.3973,15.3433,15.3811,86200.0
2009-04-28 14:10:00,28.44,28.5,28.42,28.43,66300.0,15.3811,15.4136,15.3703,15.3757,66300.0
2009-04-28 14:20:00,28.44,28.56,28.42,28.56,52300.0,15.3811,15.446,15.3703,15.446,52300.0
2009-04-28 14:30:00,28.56,28.68,28.54,28.62,81000.0,15.446,15.5109,15.4352,15.4785,81000.0
2009-04-28 14:40:00,28.62,28.63,28.57,28.58,30200.0,15.4785,15.4839,15.4514,15.4568,30200.0
2009-04-28 14:50:00,28.59,28.59,28.55,28.57,27400.0,15.4622,15.4622,15.4406,15.4514,27400.0
2009-04-28 15:00:00,28.57,28.63,28.53,28.57,51600.0,15.4514,15.4839,15.4298,15.4514,51600.0
2009-04-28 15:10:00,28.57,28.63,28.44,28.44,58300.0,15.4514,15.4839,15.3811,15.3811,58300.0
2009-04-28 15:20:00,28.44,28.51,28.37,28.37,66300.0,15.3811,15.419,15.3433,15.3433,66300.0
2009-04-28 15:30:00,28.36,28.43,28.31,28.4,95200.0,15.3379,15.3757,15.3108,15.3595,95200.0
2009-04-28 15:40:00,28.39,28.43,28.3,28.38,137500.0,15.3541,15.3757,15.3054,15.3487,137500.0
2009-04-28 15:50:00,28.38,28.41,28.29,28.29,120100.0,15.3487,15.3649,15.3,15.3,120100.0
2009-04-29 09:30:00,28.67,28.8,28.44,28.76,89000.0,15.5055,15.5758,15.3811,15.5542,89000.0
2009-04-29 09:40:00,28.78,28.9,28.66,28.88,56200.0,15.565,15.6299,15.5001,15.6191,56200.0
2009-04-29 09:50:00,28.89,28.89,28.71,28.72,49900.0,15.6245,15.6245,15.5271,15.5326,49900.0
2009-04-29 10:00:00,28.72,28.89,28.72,28.87,66700.0,15.5326,15.6245,15.5326,15.6137,66700.0
2009-04-29 10:10:00,28.86,29.04,28.8,29.02,78100.0,15.6083,15.7056,15.5758,15.6948,78100.0
2009-04-29 10:20:00,29.02,29.21,29.02,29.2,86200.0,15.6948,15.7976,15.6948,15.7921,86200.0
2009-04-29 10:30:00,29.21,29.24,29.11,29.12,96400.0,15.7976,15.8138,15.7435,15.7489,96400.0
2009-04-29 10:40:00,29.12,29.14,29.07,29.07,59100.0,15.7489,15.7597,15.7218,15.7218,59100.0
2009-04-29 10:50:00,29.09,29.09,29.02,29.04,29600.0,15.7327,15.7327,15.6948,15.7056,29600.0
2009-04-29 11:00:00,29.03,29.06,29.03,29.06,25500.0,15.7002,15.7164,15.7002,15.7164,25500.0
2009-04-29 11:10:00,29.06,29.06,29.03,29.06,30900.0,15.7164,15.7164,15.7002,15.7164,30900.0
2009-04-29 11:20:00,29.06,29.21,29.05,29.15,95300.0,15.7164,15.7976,15.711,15.7651,95300.0
2009-04-29 11:30:00,29.15,29.19,29.12,29.18,130300.0,15.7651,15.7867,15.7489,15.7813,130300.0
2009-04-29 11:40:00,29.17,29.22,29.15,29.22,90400.0,15.7759,15.803,15.7651,15.803,90400.0
2009-04-29 11:50:00,29.22,29.23,29.19,29.2,45400.0,15.803,15.8084,15.7867,15.7921,45400.0
2009-04-29 12:00:00,29.21,29.21,29.18,29.19,44100.0,15.7976,15.7976,15.7813,15.7867,44100.0
2009-04-29 12:10:00,29.2,29.22,29.19,29.22,18100.0,15.7921,15.803,15.7867,15.803,18100.0
2009-04-29 12:20:00,29.22,29.25,29.2,29.25,57600.0,15.803,15.8192,15.7921,15.8192,57600.0
2009-04-29 12:30:00,29.24,29.25,29.18,29.18,34600.0,15.8138,15.8192,15.7813,15.7813,34600.0
2009-04-29 12:40:00,29.19,29.27,29.18,29.24,35000.0,15.7867,15.83,15.7813,15.8138,35000.0
2009-04-29 12:50:00,29.24,29.27,29.23,29.27,21300.0,15.8138,15.83,15.8084,15.83,21300.0
2009-04-29 13:00:00,29.26,29.32,29.26,29.31,41100.0,15.8246,15.857,15.8246,15.8516,41100.0
2009-04-29 13:10:00,29.3,29.31,29.28,29.29,36200.0,15.8462,15.8516,15.8354,15.8408,36200.0
2009-04-29 13:20:00,29.3,29.43,29.27,29.4,170400.0,15.8462,15.9165,15.83,15.9003,170400.0
2009-04-29 13:30:00,29.4,29.42,29.31,29.36,91400.0,15.9003,15.9111,15.8516,15.8787,91400.0
2009-04-29 13:40:00,29.38,29.39,29.29,29.3,52300.0,15.8895,15.8949,15.8408,15.8462,52300.0
2009-04-29 13:50:00,29.3,29.32,29.29,29.29,34600.0,15.8462,15.857,15.8408,15.8408,34600.0
2009-04-29 14:00:00,29.29,29.38,29.28,29.38,33800.0,15.8408,15.8895,15.8354,15.8895,33800.0
2009-04-29 14:10:00,29.37,29.65,29.37,29.45,108300.0,15.8841,16.0355,15.8841,15.9274,108300.0
2009-04-29 14:20:00,29.45,29.54,29.32,29.47,166200.0,15.9274,15.976,15.857,15.9382,166200.0
2009-04-29 14:30:00,29.47,29.64,29.44,29.52,216800.0,15.9382,16.0301,15.9219,15.9652,216800.0
2009-04-29 14:40:00,29.52,29.6,29.42,29.47,166000.0,15.9652,16.0085,15.9111,15.9382,166000.0
2009-04-29 14:50:00,29.48,29.58,29.43,29.5,275700.0,15.9436,15.9977,15.9165,15.9544,275700.0
2009-04-29 15:00:00,29.5,29.51,29.41,29.44,148700.0,15.9544,15.9598,15.9057,15.9219,148700.0
2009-04-29 15:10:00,29.44,29.56,29.42,29.54,159300.0,15.9219,15.9868,15.9111,15.976,159300.0
2009-04-29 15:20:00,29.54,29.62,29.46,29.57,232900.0,15.976,16.0193,15.9328,15.9923,232900.0
2009-04-29 15:30:00,29.57,29.63,29.45,29.6,228800.0,15.9923,16.0247,15.9274,16.0085,228800.0
2009-04-29 15:40:00,29.6,29.63,29.38,29.45,369600.0,16.0085,16.0247,15.8895,15.9274,369600.0
2009-04-29 15:50:00,29.46,29.65,29.39,29.61,447800.0,15.9328,16.0355,15.8949,16.0139,447800.0
2009-04-30 09:30:00,29.87,29.9,29.71,29.89,60600.0,16.1545,16.1707,16.068,16.1653,60600.0
2009-04-30 09:40:00,29.89,29.97,29.83,29.88,59300.0,16.1653,16.2086,16.1329,16.1599,59300.0
2009-04-30 09:50:00,29.87,30.04,29.86,30.02,50600.0,16.1545,16.2464,16.1491,16.2356,50600.0
2009-04-30 10:00:00,30.03,30.12,29.98,29.98,70200.0,16.241,16.2897,16.214,16.214,70200.0
2009-04-30 10:10:00,29.98,30.03,29.81,29.81,56700.0,16.214,16.241,16.1221,16.1221,56700.0
2009-04-30 10:20:00,29.8,29.8,29.71,29.75,40700.0,16.1166,16.1166,16.068,16.0896,40700.0
2009-04-30 10:30:00,29.74,29.82,29.69,29.71,53900.0,16.0842,16.1275,16.0572,16.068,53900.0
2009-04-30 10:40:00,29.7,29.83,29.66,29.82,31500.0,16.0626,16.1329,16.0409,16.1275,31500.0
2009-04-30 10:50:00,29.83,29.98,29.83,29.93,42700.0,16.1329,16.214,16.1329,16.187,42700.0
2009-04-30 11:00:00,29.93,29.95,29.87,29.88,24400.0,16.187,16.1978,16.1545,16.1599,24400.0
2009-04-30 11:10:00,29.88,29.93,29.84,29.84,34100.0,16.1599,16.187,16.1383,16.1383,34100.0
2009-04-30 11:20:00,29.84,29.84,29.7,29.71,76300.0,16.1383,16.1383,16.0626,16.068,76300.0
2009-04-30 11:30:00,29.71,29.71,29.48,29.48,56800.0,16.068,16.068,15.9436,15.9436,56800.0
2009-04-30 11:40:00,29.47,29.57,29.41,29.57,46800.0,15.9382,15.9923,15.9057,15.9923,46800.0
2009-04-30 11:50:00,29.57,29.57,29.33,29.45,39100.0,15.9923,15.9923,15.8625,15.9274,39100.0
2009-04-30 12:00:00,29.45,29.54,29.4,29.44,33400.0,15.9274,15.976,15.9003,15.9219,33400.0
2009-04-30 12:10:00,29.45,29.55,29.44,29.54,24500.0,15.9274,15.9814,15.9219,15.976,24500.0
2009-04-30 12:20:00,29.54,29.61,29.51,29.59,35800.0,15.976,16.0139,15.9598,16.0031,35800.0
2009-04-30 12:30:00,29.59,29.6,29.4,29.46,53400.0,16.0031,16.0085,15.9003,15.9328,53400.0
2009-04-30 12:40:00,29.45,29.49,29.37,29.38,23900.0,15.9274,15.949,15.8841,15.8895,23900.0
2009-04-30 12:50:00,29.38,29.48,29.34,29.48,37300.0,15.8895,15.9436,15.8679,15.9436,37300.0
2009-04-30 13:00:00,29.47,29.58,29.42,29.56,29200.0,15.9382,15.9977,15.9111,15.9868,29200.0
2009-04-30 13:10:00,29.56,29.62,29.54,29.57,39900.0,15.9868,16.0193,15.976,15.9923,39900.0
2009-04-30 13:20:00,29.57,29.67,29.54,29.66,59700.0,15.9923,16.0463,15.976,16.0409,59700.0
2009-04-30 13:30:00,29.65,29.68,29.57,29.65,38400.0,16.0355,16.0517,15.9923,16.0355,38400.0
2009-04-30 13:40:00,29.65,29.73,29.64,29.66,64600.0,16.0355,16.0788,16.0301,16.0409,64600.0
2009-04-30 13:50:00,29.66,29.78,29.64,29.76,39600.0,16.0409,16.1058,16.0301,16.095,39600.0
2009-04-30 14:00:00,29.76,29.81,29.72,29.75,40700.0,16.095,16.1221,16.0734,16.0896,40700.0
2009-04-30 14:10:00,29.75,29.76,29.62,29.68,96600.0,16.0896,16.095,16.0193,16.0517,96600.0
2009-04-30 14:20:00,29.68,29.74,29.68,29.73,33300.0,16.0517,16.0842,16.0517,16.0788,33300.0
2009-04-30 14:30:00,29.73,29.73,29.68,29.73,29000.0,16.0788,16.0788,16.0517,16.0788,29000.0
2009-04-30 14:40:00,29.73,29.74,29.59,29.62,44800.0,16.0788,16.0842,16.0031,16.0193,44800.0
2009-04-30 14:50:00,29.62,29.69,29.57,29.67,50600.0,16.0193,16.0572,15.9923,16.0463,50600.0
2009-04-30 15:00:00,29.66,29.68,29.5,29.59,98600.0,16.0409,16.0517,15.9544,16.0031,98600.0
2009-04-30 15:10:00,29.59,29.68,29.5,29.53,127500.0,16.0031,16.0517,15.9544,15.9706,127500.0
2009-04-30 15:20:00,29.53,29.74,29.5,29.72,91500.0,15.9706,16.0842,15.9544,16.0734,91500.0
2009-04-30 15:30:00,29.72,29.83,29.71,29.79,121300.0,16.0734,16.1329,16.068,16.1112,121300.0
2009-04-30 15:40:00,29.79,29.99,29.78,29.95,199400.0,16.1112,16.2194,16.1058,16.1978,199400.0
2009-04-30 15:50:00,29.94,29.97,29.76,29.84,330500.0,16.1924,16.2086,16.095,16.1383,330500.0
2009-05-01 09:30:00,29.99,30.12,29.84,30.1,46300.0,16.2194,16.2897,16.1383,16.2789,46300.0
2009-05-01 09:40:00,30.1,30.2,30.07,30.16,85100.0,16.2789,16.333,16.2627,16.3113,85100.0
2009-05-01 09:50:00,30.19,30.25,30.06,30.23,60800.0,16.3276,16.36,16.2573,16.3492,60800.0
2009-05-01 10:00:00,30.23,30.24,29.99,30.0,105600.0,16.3492,16.3546,16.2194,16.2248,105600.0
2009-05-01 10:10:00,30.0,30.13,29.99,30.06,62800.0,16.2248,16.2951,16.2194,16.2573,62800.0
2009-05-01 10:20:00,30.08,30.15,30.07,30.11,51100.0,16.2681,16.3059,16.2627,16.2843,51100.0
2009-05-01 10:30:00,30.11,30.31,30.1,30.29,55700.0,16.2843,16.3925,16.2789,16.3816,55700.0
2009-05-01 10:40:00,30.29,30.38,30.26,30.33,57400.0,16.3816,16.4303,16.3654,16.4033,57400.0
2009-05-01 10:50:00,30.34,30.49,30.33,30.45,62300.0,16.4087,16.4898,16.4033,16.4682,62300.0
2009-05-01 11:00:00,30.46,30.57,30.44,30.57,94200.0,16.4736,16.5331,16.4628,16.5331,94200.0
2009-05-01 11:10:00,30.58,30.67,30.53,30.56,109200.0,16.5385,16.5872,16.5114,16.5277,109200.0
2009-05-01 11:20:00,30.55,30.59,30.53,30.54,60700.0,16.5223,16.5439,16.5114,16.5169,60700.0
2009-05-01 11:30:00,30.54,30.55,30.4,30.45,61700.0,16.5169,16.5223,16.4411,16.4682,61700.0
2009-05-01 11:40:00,30.45,30.45,30.31,30.31,40200.0,16.4682,16.4682,16.3925,16.3925,40200.0
2009-05-01 11:50:00,30.31,30.32,30.26,30.28,36300.0,16.3925,16.3979,16.3654,16.3762,36300.0
2009-05-01 12:00:00,30.28,30.31,30.24,30.29,40300.0,16.3762,16.3925,16.3546,16.3816,40300.0
2009-05-01 12:10:00,30.29,30.39,30.28,30.38,41800.0,16.3816,16.4357,16.3762,16.4303,41800.0
2009-05-01 12:20:00,30.38,30.5,30.36,30.49,60900.0,16.4303,16.4952,16.4195,16.4898,60900.0
2009-05-01 12:30:00,30.48,30.7,30.47,30.7,80100.0,16.4844,16.6034,16.479,16.6034,80100.0
2009-05-01 12:40:00,30.69,30.7,30.5,30.51,58300.0,16.598,16.6034,16.4952,16.5006,58300.0
2009-05-01 12:50:00,30.52,30.57,30.44,30.47,58400.0,16.506,16.5331,16.4628,16.479,58400.0
2009-05-01 13:00:00,30.47,30.48,30.43,30.48,67700.0,16.479,16.4844,16.4574,16.4844,67700.0
2009-05-01 13:10:00,30.47,30.58,30.47,30.57,39900.0,16.479,16.5385,16.479,16.5331,39900.0
2009-05-01 13:20:00,30.58,30.62,30.58,30.61,81400.0,16.5385,16.5601,16.5385,16.5547,81400.0
2009-05-01 13:30:00,30.61,30.72,30.55,30.67,76500.0,16.5547,16.6142,16.5223,16.5872,76500.0
2009-05-01 13:40:00,30.67,30.72,30.66,30.68,41800.0,16.5872,16.6142,16.5818,16.5926,41800.0
2009-05-01 13:50:00,30.68,30.69,30.64,30.64,44700.0,16.5926,16.598,16.5709,16.5709,44700.0
2009-05-01 14:00:00,30.65,30.72,30.65,30.72,69500.0,16.5763,16.6142,16.5763,16.6142,69500.0
2009-05-01 14:10:00,30.72,30.74,30.7,30.71,44100.0,16.6142,16.625,16.6034,16.6088,44100.0
2009-05-01 14:20:00,30.71,30.72,30.68,30.7,88600.0,16.6088,16.6142,16.5926,16.6034,88600.0
2009-05-01 14:30:00,30.71,30.79,30.67,30.76,92200.0,16.6088,16.6521,16.5872,16.6358,92200.0
2009-05-01 14:40:00,30.75,30.79,30.71,30.74,57500.0,16.6304,16.6521,16.6088,16.625,57500.0
2009-05-01 14:50:00,30.75,30.79,30.74,30.78,44100.0,16.6304,16.6521,16.625,16.6467,44100.0
2009-05-01 15:00:00,30.78,30.83,30.76,30.81,89500.0,16.6467,16.6737,16.6358,16.6629,89500.0
2009-05-01 15:10:00,30.81,30.82,30.68,30.74,116200.0,16.6629,16.6683,16.5926,16.625,116200.0
2009-05-01 15:20:00,30.74,30.81,30.73,30.75,85200.0,16.625,16.6629,16.6196,16.6304,85200.0
2009-05-01 15:30:00,30.76,30.92,30.7,30.91,148100.0,16.6358,16.7224,16.6034,16.717,148100.0
2009-05-01 15:40:00,30.92,30.97,30.84,30.94,192800.0,16.7224,16.7494,16.6791,16.7332,192800.0
2009-05-01 15:50:00,30.92,31.2,30.87,31.09,354400.0,16.7224,16.8738,16.6953,16.8143,354400.0
2009-05-04 09:30:00,31.77,31.77,31.0,31.48,213100.0,17.1821,17.1821,16.7656,17.0252,213100.0
2009-05-04 09:40:00,31.48,31.67,31.36,31.5,236400.0,17.0252,17.128,16.9603,17.0361,236400.0
2009-05-04 09:50:00,31.5,31.51,31.05,31.07,209000.0,17.0361,17.0415,16.7927,16.8035,209000.0
2009-05-04 10:00:00,31.06,31.53,31.05,31.41,189300.0,16.7981,17.0523,16.7927,16.9874,189300.0
2009-05-04 10:10:00,31.41,31.44,31.26,31.3,70500.0,16.9874,17.0036,16.9063,16.9279,70500.0
2009-05-04 10:20:00,31.3,31.4,31.27,31.38,60600.0,16.9279,16.982,16.9117,16.9712,60600.0
2009-05-04 10:30:00,31.4,31.4,31.21,31.26,43400.0,16.982,16.982,16.8792,16.9063,43400.0
2009-05-04 10:40:00,31.25,31.25,31.1,31.2,58500.0,16.9008,16.9008,16.8197,16.8738,58500.0
2009-05-04 10:50:00,31.2,31.41,31.2,31.38,52700.0,16.8738,16.9874,16.8738,16.9712,52700.0
2009-05-04 11:00:00,31.38,31.47,31.38,31.42,106000.0,16.9712,17.0198,16.9712,16.9928,106000.0
2009-05-04 11:10:00,31.42,31.65,31.42,31.65,54700.0,16.9928,17.1172,16.9928,17.1172,54700.0
2009-05-04 11:20:00,31.64,31.65,31.45,31.49,51600.0,17.1118,17.1172,17.009,17.0306,51600.0
2009-05-04 11:30:00,31.49,31.49,31.36,31.37,42100.0,17.0306,17.0306,16.9603,16.9657,42100.0
2009-05-04 11:40:00,31.37,31.43,31.34,31.41,31400.0,16.9657,16.9982,16.9495,16.9874,31400.0
2009-05-04 11:50:00,31.41,31.41,31.23,31.23,39500.0,16.9874,16.9874,16.89,16.89,39500.0
2009-05-04 12:00:00,31.24,31.31,31.11,31.11,35000.0,16.8954,16.9333,16.8251,16.8251,35000.0
2009-05-04 12:10:00,31.11,31.13,31.04,31.11,38900.0,16.8251,16.8359,16.7873,16.8251,38900.0
2009-05-04 12:20:00,31.11,31.16,31.05,31.1,33800.0,16.8251,16.8522,16.7927,16.8197,33800.0
2009-05-04 12:30:00,31.11,31.17,31.05,31.15,22100.0,16.8251,16.8576,16.7927,16.8468,22100.0
2009-05-04 12:40:00,31.15,31.27,31.13,31.22,21100.0,16.8468,16.9117,16.8359,16.8846,21100.0
2009-05-04 12:50:00,31.22,31.23,31.0,31.02,146400.0,16.8846,16.89,16.7656,16.7765,146400.0
2009-05-04 13:00:00,31.02,31.08,30.96,30.96,66600.0,16.7765,16.8089,16.744,16.744,66600.0
2009-05-04 13:10:00,30.96,30.96,30.81,30.81,57200.0,16.744,16.744,16.6629,16.6629,57200.0
2009-05-04 13:20:00,30.81,30.88,30.77,30.78,79100.0,16.6629,16.7007,16.6412,16.6467,79100.0
2009-05-04 13:30:00,30.78,30.9,30.78,30.81,58700.0,16.6467,16.7116,16.6467,16.6629,58700.0
2009-05-04 13:40:00,30.83,31.0,30.81,30.99,57700.0,16.6737,16.7656,16.6629,16.7602,57700.0
2009-05-04 13:50:00,31.0,31.0,30.79,30.85,69200.0,16.7656,16.7656,16.6521,16.6845,69200.0
2009-05-04 14:00:00,30.83,30.95,30.8,30.9,44700.0,16.6737,16.7386,16.6575,16.7116,44700.0
2009-05-04 14:10:00,30.89,31.04,30.86,31.03,37700.0,16.7061,16.7873,16.6899,16.7819,37700.0
2009-05-04 14:20:00,31.03,31.15,31.0,31.09,72400.0,16.7819,16.8468,16.7656,16.8143,72400.0
2009-05-04 14:30:00,31.14,31.14,31.07,31.14,76600.0,16.8414,16.8414,16.8035,16.8414,76600.0
2009-05-04 14:40:00,31.14,31.17,31.07,31.12,76900.0,16.8414,16.8576,16.8035,16.8305,76900.0
2009-05-04 14:50:00,31.12,31.17,31.08,31.15,71800.0,16.8305,16.8576,16.8089,16.8468,71800.0
2009-05-04 15:00:00,31.16,31.17,31.1,31.13,75400.0,16.8522,16.8576,16.8197,16.8359,75400.0
2009-05-04 15:10:00,31.13,31.17,31.1,31.16,79200.0,16.8359,16.8576,16.8197,16.8522,79200.0
2009-05-04 15:20:00,31.16,31.2,31.12,31.19,80700.0,16.8522,16.8738,16.8305,16.8684,80700.0
2009-05-04 15:30:00,31.18,31.19,31.07,31.1,134600.0,16.863,16.8684,16.8035,16.8197,134600.0
2009-05-04 15:40:00,31.1,31.26,31.1,31.15,214000.0,16.8197,16.9063,16.8197,16.8468,214000.0
2009-05-04 15:50:00,31.15,31.41,31.11,31.4,280300.0,16.8468,16.9874,16.8251,16.982,280300.0
2009-05-05 09:30:00,31.34,31.44,31.03,31.15,43100.0,16.9495,17.0036,16.7819,16.8468,43100.0
2009-05-05 09:40:00,31.15,31.42,31.02,31.39,69100.0,16.8468,16.9928,16.7765,16.9766,69100.0
2009-05-05 09:50:00,31.43,31.44,31.12,31.19,53000.0,16.9982,17.0036,16.8305,16.8684,53000.0
2009-05-05 10:00:00,31.19,31.25,30.89,30.89,106200.0,16.8684,16.9008,16.7061,16.7061,106200.0
2009-05-05 10:10:00,30.92,30.96,30.8,30.8,43900.0,16.7224,16.744,16.6575,16.6575,43900.0
2009-05-05 10:20:00,30.8,30.87,30.65,30.71,128300.0,16.6575,16.6953,16.5763,16.6088,128300.0
2009-05-05 10:30:00,30.71,30.78,30.6,30.6,84600.0,16.6088,16.6467,16.5493,16.5493,84600.0
2009-05-05 10:40:00,30.6,30.68,30.58,30.66,82700.0,16.5493,16.5926,16.5385,16.5818,82700.0
2009-05-05 10:50:00,30.67,30.7,30.64,30.66,60300.0,16.5872,16.6034,16.5709,16.5818,60300.0
2009-05-05 11:00:00,30.66,30.74,30.66,30.66,60900.0,16.5818,16.625,16.5818,16.5818,60900.0
2009-05-05 11:10:00,30.66,30.72,30.62,30.72,32400.0,16.5818,16.6142,16.5601,16.6142,32400.0
2009-05-05 11:20:00,30.71,30.88,30.71,30.84,48700.0,16.6088,16.7007,16.6088,16.6791,48700.0
2009-05-05 11:30:00,30.84,31.06,30.84,30.97,70600.0,16.6791,16.7981,16.6791,16.7494,70600.0
2009-05-05 11:40:00,30.97,31.06,30.97,31.02,54000.0,16.7494,16.7981,16.7494,16.7765,54000.0
2009-05-05 11:50:00,31.02,31.08,31.0,31.03,55400.0,16.7765,16.8089,16.7656,16.7819,55400.0
2009-05-05 12:00:00,31.03,31.09,31.03,31.08,46700.0,16.7819,16.8143,16.7819,16.8089,46700.0
2009-05-05 12:10:00,31.09,31.12,31.07,31.1,28900.0,16.8143,16.8305,16.8035,16.8197,28900.0
2009-05-05 12:20:00,31.1,31.14,31.05,31.12,54100.0,16.8197,16.8414,16.7927,16.8305,54100.0
2009-05-05 12:30:00,31.11,31.14,31.07,31.1,39500.0,16.8251,16.8414,16.8035,16.8197,39500.0
2009-05-05 12:40:00,31.11,31.15,31.08,31.12,45500.0,16.8251,16.8468,16.8089,16.8305,45500.0
2009-05-05 12:50:00,31.12,31.14,31.06,31.13,60700.0,16.8305,16.8414,16.7981,16.8359,60700.0
2009-05-05 13:00:00,31.12,31.19,31.1,31.19,31400.0,16.8305,16.8684,16.8197,16.8684,31400.0
2009-05-05 13:10:00,31.18,31.2,31.06,31.08,30800.0,16.863,16.8738,16.7981,16.8089,30800.0
2009-05-05 13:20:00,31.09,31.14,31.08,31.1,30800.0,16.8143,16.8414,16.8089,16.8197,30800.0
2009-05-05 13:30:00,31.11,31.12,31.1,31.11,29700.0,16.8251,16.8305,16.8197,16.8251,29700.0
2009-05-05 13:40:00,31.1,31.15,31.1,31.14,34500.0,16.8197,16.8468,16.8197,16.8414,34500.0
2009-05-05 13:50:00,31.13,31.21,31.13,31.2,31500.0,16.8359,16.8792,16.8359,16.8738,31500.0
2009-05-05 14:00:00,31.2,31.2,31.13,31.16,26300.0,16.8738,16.8738,16.8359,16.8522,26300.0
2009-05-05 14:10:00,31.15,31.18,31.13,31.17,31100.0,16.8468,16.863,16.8359,16.8576,31100.0
2009-05-05 14:20:00,31.18,31.19,31.09,31.1,76700.0,16.863,16.8684,16.8143,16.8197,76700.0
2009-05-05 14:30:00,31.1,31.14,31.08,31.12,51900.0,16.8197,16.8414,16.8089,16.8305,51900.0
2009-05-05 14:40:00,31.12,31.15,31.07,31.07,71900.0,16.8305,16.8468,16.8035,16.8035,71900.0
2009-05-05 14:50:00,31.07,31.2,31.06,31.15,54900.0,16.8035,16.8738,16.7981,16.8468,54900.0
2009-05-05 15:00:00,31.15,31.23,31.15,31.19,61400.0,16.8468,16.89,16.8468,16.8684,61400.0
2009-05-05 15:10:00,31.18,31.18,31.11,31.16,46500.0,16.863,16.863,16.8251,16.8522,46500.0
2009-05-05 15:20:00,31.16,31.17,31.05,31.1,63300.0,16.8522,16.8576,16.7927,16.8197,63300.0
2009-05-05 15:30:00,31.1,31.17,31.1,31.15,85300.0,16.8197,16.8576,16.8197,16.8468,85300.0
2009-05-05 15:40:00,31.15,31.19,31.06,31.13,142000.0,16.8468,16.8684,16.7981,16.8359,142000.0
2009-05-05 15:50:00,31.13,31.2,31.04,31.2,179200.0,16.8359,16.8738,16.7873,16.8738,179200.0
2009-05-06 09:30:00,31.51,31.51,30.9,31.08,66700.0,17.0415,17.0415,16.7116,16.8089,66700.0
2009-05-06 09:40:00,31.1,31.21,30.94,30.96,64800.0,16.8197,16.8792,16.7332,16.744,64800.0
2009-05-06 09:50:00,30.97,31.02,30.77,30.77,74300.0,16.7494,16.7765,16.6412,16.6412,74300.0
2009-05-06 10:00:00,30.77,31.09,30.76,31.03,56500.0,16.6412,16.8143,16.6358,16.7819,56500.0
2009-05-06 10:10:00,31.04,31.08,30.92,31.03,56700.0,16.7873,16.8089,16.7224,16.7819,56700.0
2009-05-06 10:20:00,31.04,31.34,31.04,31.26,50000.0,16.7873,16.9495,16.7873,16.9063,50000.0
2009-05-06 10:30:00,31.26,31.45,31.26,31.45,64800.0,16.9063,17.009,16.9063,17.009,64800.0
2009-05-06 10:40:00,31.43,31.48,31.35,31.42,32600.0,16.9982,17.0252,16.9549,16.9928,32600.0
2009-05-06 10:50:00,31.42,31.63,31.41,31.6,94500.0,16.9928,17.1064,16.9874,17.0901,94500.0
2009-05-06 11:00:00,31.62,31.63,31.48,31.48,62600.0,17.1009,17.1064,17.0252,17.0252,62600.0
2009-05-06 11:10:00,31.49,31.61,31.4,31.46,57000.0,17.0306,17.0955,16.982,17.0144,57000.0
2009-05-06 11:20:00,31.45,31.49,31.42,31.44,23500.0,17.009,17.0306,16.9928,17.0036,23500.0
2009-05-06 11:30:00,31.45,31.45,31.34,31.41,31700.0,17.009,17.009,16.9495,16.9874,31700.0
2009-05-06 11:40:00,31.41,31.46,31.39,31.41,17600.0,16.9874,17.0144,16.9766,16.9874,17600.0
2009-05-06 11:50:00,31.42,31.5,31.41,31.46,45300.0,16.9928,17.0361,16.9874,17.0144,45300.0
2009-05-06 12:00:00,31.46,31.49,31.4,31.44,38800.0,17.0144,17.0306,16.982,17.0036,38800.0
2009-05-06 12:10:00,31.44,31.49,31.42,31.45,35700.0,17.0036,17.0306,16.9928,17.009,35700.0
2009-05-06 12:20:00,31.46,31.5,31.43,31.43,31200.0,17.0144,17.0361,16.9982,16.9982,31200.0
2009-05-06 12:30:00,31.43,31.47,31.4,31.41,22700.0,16.9982,17.0198,16.982,16.9874,22700.0
2009-05-06 12:40:00,31.43,31.47,31.4,31.41,19900.0,16.9982,17.0198,16.982,16.9874,19900.0
2009-05-06 12:50:00,31.42,31.48,31.39,31.41,37400.0,16.9928,17.0252,16.9766,16.9874,37400.0
2009-05-06 13:00:00,31.41,31.46,31.36,31.37,28200.0,16.9874,17.0144,16.9603,16.9657,28200.0
2009-05-06 13:10:00,31.37,31.44,31.37,31.41,18700.0,16.9657,17.0036,16.9657,16.9874,18700.0
2009-05-06 13:20:00,31.42,31.46,31.32,31.35,52600.0,16.9928,17.0144,16.9387,16.9549,52600.0
2009-05-06 13:30:00,31.35,31.4,31.28,31.28,37500.0,16.9549,16.982,16.9171,16.9171,37500.0
2009-05-06 13:40:00,31.28,31.38,31.24,31.34,29100.0,16.9171,16.9712,16.8954,16.9495,29100.0
2009-05-06 13:50:00,31.34,31.42,31.32,31.39,31900.0,16.9495,16.9928,16.9387,16.9766,31900.0
2009-05-06 14:00:00,31.39,31.41,31.29,31.3,25300.0,16.9766,16.9874,16.9225,16.9279,25300.0
2009-05-06 14:10:00,31.3,31.37,31.29,31.36,35100.0,16.9279,16.9657,16.9225,16.9603,35100.0
2009-05-06 14:20:00,31.36,31.38,31.32,31.35,49600.0,16.9603,16.9712,16.9387,16.9549,49600.0
2009-05-06 14:30:00,31.35,31.4,31.33,31.4,43100.0,16.9549,16.982,16.9441,16.982,43100.0
2009-05-06 14:40:00,31.4,31.48,31.35,31.45,65500.0,16.982,17.0252,16.9549,17.009,65500.0
2009-05-06 14:50:00,31.45,31.46,31.32,31.33,33300.0,17.009,17.0144,16.9387,16.9441,33300.0
2009-05-06 15:00:00,31.33,31.39,31.3,31.36,54900.0,16.9441,16.9766,16.9279,16.9603,54900.0
2009-05-06 15:10:00,31.36,31.37,31.26,31.34,48100.0,16.9603,16.9657,16.9063,16.9495,48100.0
2009-05-06 15:20:00,31.34,31.42,31.29,31.39,112200.0,16.9495,16.9928,16.9225,16.9766,112200.0
2009-05-06 15:30:00,31.39,31.46,31.31,31.37,99500.0,16.9766,17.0144,16.9333,16.9657,99500.0
2009-05-06 15:40:00,31.39,31.47,31.36,31.47,181300.0,16.9766,17.0198,16.9603,17.0198,181300.0
2009-05-06 15:50:00,31.47,31.51,31.34,31.5,221800.0,17.0198,17.0415,16.9495,17.0361,221800.0
2009-05-07 09:30:00,31.78,31.78,31.11,31.48,68800.0,17.1875,17.1875,16.8251,17.0252,68800.0
2009-05-07 09:40:00,31.5,31.6,31.37,31.42,56500.0,17.0361,17.0901,16.9657,16.9928,56500.0
2009-05-07 09:50:00,31.42,31.89,31.41,31.89,63100.0,16.9928,17.247,16.9874,17.247,63100.0
2009-05-07 10:00:00,31.88,31.98,31.75,31.94,82500.0,17.2416,17.2956,17.1713,17.274,82500.0
2009-05-07 10:10:00,31.94,32.0,31.85,31.98,59500.0,17.274,17.3065,17.2253,17.2956,59500.0
2009-05-07 10:20:00,31.99,32.02,31.76,31.82,77800.0,17.3011,17.3173,17.1767,17.2091,77800.0
2009-05-07 10:30:00,31.82,32.01,31.69,31.89,62000.0,17.2091,17.3119,17.1388,17.247,62000.0
2009-05-07 10:40:00,31.89,31.91,31.79,31.9,33300.0,17.247,17.2578,17.1929,17.2524,33300.0
2009-05-07 10:50:00,31.91,31.94,31.77,31.78,36000.0,17.2578,17.274,17.1821,17.1875,36000.0
2009-05-07 11:00:00,31.77,31.82,31.73,31.77,33900.0,17.1821,17.2091,17.1604,17.1821,33900.0
2009-05-07 11:10:00,31.78,31.81,31.7,31.72,62200.0,17.1875,17.2037,17.1442,17.155,62200.0
2009-05-07 11:20:00,31.72,31.84,31.69,31.84,30600.0,17.155,17.2199,17.1388,17.2199,30600.0
2009-05-07 11:30:00,31.84,31.85,31.69,31.71,49800.0,17.2199,17.2253,17.1388,17.1496,49800.0
2009-05-07 11:40:00,31.71,31.71,31.68,31.7,33000.0,17.1496,17.1496,17.1334,17.1442,33000.0
2009-05-07 11:50:00,31.7,31.72,31.58,31.59,41800.0,17.1442,17.155,17.0793,17.0847,41800.0
2009-05-07 12:00:00,31.6,31.62,31.56,31.58,28100.0,17.0901,17.1009,17.0685,17.0793,28100.0
2009-05-07 12:10:00,31.57,31.6,31.45,31.46,47000.0,17.0739,17.0901,17.009,17.0144,47000.0
2009-05-07 12:20:00,31.47,31.53,31.46,31.5,20200.0,17.0198,17.0523,17.0144,17.0361,20200.0
2009-05-07 12:30:00,31.51,31.55,31.48,31.53,45200.0,17.0415,17.0631,17.0252,17.0523,45200.0
2009-05-07 12:40:00,31.52,31.64,31.51,31.61,25400.0,17.0469,17.1118,17.0415,17.0955,25400.0
2009-05-07 12:50:00,31.61,31.62,31.57,31.61,12400.0,17.0955,17.1009,17.0739,17.0955,12400.0
2009-05-07 13:00:00,31.62,31.74,31.56,31.71,67100.0,17.1009,17.1658,17.0685,17.1496,67100.0
2009-05-07 13:10:00,31.7,31.76,31.69,31.75,33200.0,17.1442,17.1767,17.1388,17.1713,33200.0
2009-05-07 13:20:00,31.75,31.79,31.73,31.78,24500.0,17.1713,17.1929,17.1604,17.1875,24500.0
2009-05-07 13:30:00,31.78,31.81,31.77,31.8,57800.0,17.1875,17.2037,17.1821,17.1983,57800.0
2009-05-07 13:40:00,31.79,31.81,31.75,31.78,56700.0,17.1929,17.2037,17.1713,17.1875,56700.0
2009-05-07 13:50:00,31.78,31.84,31.73,31.78,52500.0,17.1875,17.2199,17.1604,17.1875,52500.0
2009-05-07 14:00:00,31.79,31.82,31.73,31.74,67900.0,17.1929,17.2091,17.1604,17.1658,67900.0
2009-05-07 14:10:00,31.75,31.85,31.73,31.84,98100.0,17.1713,17.2253,17.1604,17.2199,98100.0
2009-05-07 14:20:00,31.83,31.86,31.67,31.67,92300.0,17.2145,17.2307,17.128,17.128,92300.0
2009-05-07 14:30:00,31.66,31.77,31.6,31.61,70000.0,17.1226,17.1821,17.0901,17.0955,70000.0
2009-05-07 14:40:00,31.61,31.65,31.58,31.64,28400.0,17.0955,17.1172,17.0793,17.1118,28400.0
2009-05-07 14:50:00,31.64,31.75,31.63,31.69,55200.0,17.1118,17.1713,17.1064,17.1388,55200.0
2009-05-07 15:00:00,31.7,31.76,31.65,31.69,48600.0,17.1442,17.1767,17.1172,17.1388,48600.0
2009-05-07 15:10:00,31.72,31.76,31.68,31.72,60600.0,17.155,17.1767,17.1334,17.155,60600.0
2009-05-07 15:20:00,31.72,31.78,31.67,31.67,66600.0,17.155,17.1875,17.128,17.128,66600.0
2009-05-07 15:30:00,31.68,31.71,31.57,31.7,151100.0,17.1334,17.1496,17.0739,17.1442,151100.0
2009-05-07 15:40:00,31.69,31.78,31.68,31.76,136200.0,17.1388,17.1875,17.1334,17.1767,136200.0
2009-05-07 15:50:00,31.77,31.82,31.66,31.69,203300.0,17.1821,17.2091,17.1226,17.1388,203300.0
2009-05-08 09:30:00,31.77,32.45,31.77,32.43,47100.0,17.1821,17.5498,17.1821,17.539,47100.0
2009-05-08 09:40:00,32.43,32.44,32.17,32.38,65500.0,17.539,17.5444,17.3984,17.512,65500.0
2009-05-08 09:50:00,32.38,32.47,32.24,32.39,68500.0,17.512,17.5607,17.4363,17.5174,68500.0
2009-05-08 10:00:00,32.38,32.43,32.2,32.31,72800.0,17.512,17.539,17.4146,17.4741,72800.0
2009-05-08 10:10:00,32.31,32.67,32.2,32.6,106300.0,17.4741,17.6688,17.4146,17.631,106300.0
2009-05-08 10:20:00,32.57,32.73,32.48,32.6,66900.0,17.6147,17.7013,17.5661,17.631,66900.0
2009-05-08 10:30:00,32.61,32.7,32.51,32.7,68000.0,17.6364,17.685,17.5823,17.685,68000.0
2009-05-08 10:40:00,32.7,32.79,32.63,32.71,66900.0,17.685,17.7337,17.6472,17.6905,66900.0
2009-05-08 10:50:00,32.7,32.84,32.65,32.75,39400.0,17.685,17.7608,17.658,17.7121,39400.0
2009-05-08 11:00:00,32.75,32.91,32.68,32.73,60000.0,17.7121,17.7986,17.6742,17.7013,60000.0
2009-05-08 11:10:00,32.73,32.74,32.66,32.69,31600.0,17.7013,17.7067,17.6634,17.6796,31600.0
2009-05-08 11:20:00,32.69,32.73,32.53,32.6,33900.0,17.6796,17.7013,17.5931,17.631,33900.0
2009-05-08 11:30:00,32.61,32.65,32.51,32.51,39300.0,17.6364,17.658,17.5823,17.5823,39300.0
2009-05-08 11:40:00,32.5,32.57,32.48,32.48,32000.0,17.5769,17.6147,17.5661,17.5661,32000.0
2009-05-08 11:50:00,32.49,32.58,32.49,32.58,21200.0,17.5715,17.6201,17.5715,17.6201,21200.0
2009-05-08 12:00:00,32.58,32.58,32.48,32.51,30100.0,17.6201,17.6201,17.5661,17.5823,30100.0
2009-05-08 12:10:00,32.49,32.55,32.47,32.49,30600.0,17.5715,17.6039,17.5607,17.5715,30600.0
2009-05-08 12:20:00,32.5,32.51,32.45,32.45,17800.0,17.5769,17.5823,17.5498,17.5498,17800.0
2009-05-08 12:30:00,32.45,32.47,32.39,32.41,24200.0,17.5498,17.5607,17.5174,17.5282,24200.0
2009-05-08 12:40:00,32.44,32.49,32.42,32.49,32100.0,17.5444,17.5715,17.5336,17.5715,32100.0
2009-05-08 12:50:00,32.47,32.67,32.46,32.63,44600.0,17.5607,17.6688,17.5552,17.6472,44600.0
2009-05-08 13:00:00,32.63,32.63,32.42,32.43,40300.0,17.6472,17.6472,17.5336,17.539,40300.0
2009-05-08 13:10:00,32.43,32.5,32.43,32.49,30800.0,17.539,17.5769,17.539,17.5715,30800.0
2009-05-08 13:20:00,32.49,32.55,32.44,32.44,29900.0,17.5715,17.6039,17.5444,17.5444,29900.0
2009-05-08 13:30:00,32.45,32.54,32.43,32.51,50300.0,17.5498,17.5985,17.539,17.5823,50300.0
2009-05-08 13:40:00,32.51,32.54,32.46,32.52,70500.0,17.5823,17.5985,17.5552,17.5877,70500.0
2009-05-08 13:50:00,32.52,32.52,32.38,32.4,39600.0,17.5877,17.5877,17.512,17.5228,39600.0
2009-05-08 14:00:00,32.4,32.43,32.35,32.36,40300.0,17.5228,17.539,17.4958,17.5012,40300.0
2009-05-08 14:10:00,32.36,32.47,32.34,32.4,51300.0,17.5012,17.5607,17.4903,17.5228,51300.0
2009-05-08 14:20:00,32.39,32.4,32.31,32.33,62000.0,17.5174,17.5228,17.4741,17.4849,62000.0
2009-05-08 14:30:00,32.33,32.34,32.28,32.29,67200.0,17.4849,17.4903,17.4579,17.4633,67200.0
2009-05-08 14:40:00,32.28,32.34,32.21,32.33,100000.0,17.4579,17.4903,17.42,17.4849,100000.0
2009-05-08 14:50:00,32.33,32.33,32.21,32.21,48200.0,17.4849,17.4849,17.42,17.42,48200.0
2009-05-08 15:00:00,32.21,32.23,32.07,32.11,61800.0,17.42,17.4309,17.3443,17.366,61800.0
2009-05-08 15:10:00,32.09,32.11,31.97,31.99,78300.0,17.3551,17.366,17.2902,17.3011,78300.0
2009-05-08 15:20:00,32.0,32.03,31.93,31.94,88400.0,17.3065,17.3227,17.2686,17.274,88400.0
2009-05-08 15:30:00,31.93,32.03,31.91,31.96,104600.0,17.2686,17.3227,17.2578,17.2848,104600.0
2009-05-08 15:40:00,31.96,32.1,31.95,31.95,172100.0,17.2848,17.3605,17.2794,17.2794,172100.0
2009-05-08 15:50:00,31.95,32.1,31.89,32.1,220600.0,17.2794,17.3605,17.247,17.3605,220600.0
2009-05-11 09:30:00,31.68,32.12,31.52,32.12,41800.0,17.1334,17.3714,17.0469,17.3714,41800.0
2009-05-11 09:40:00,32.12,32.13,31.82,32.03,48800.0,17.3714,17.3768,17.2091,17.3227,48800.0
2009-05-11 09:50:00,32.0,32.36,31.98,32.0,108000.0,17.3065,17.5012,17.2956,17.3065,108000.0
2009-05-11 10:00:00,32.02,32.06,31.9,31.92,87100.0,17.3173,17.3389,17.2524,17.2632,87100.0
2009-05-11 10:10:00,31.94,32.08,31.88,32.08,78900.0,17.274,17.3497,17.2416,17.3497,78900.0
2009-05-11 10:20:00,32.08,32.08,31.65,31.66,62300.0,17.3497,17.3497,17.1172,17.1226,62300.0
2009-05-11 10:30:00,31.66,31.92,31.61,31.72,68900.0,17.1226,17.2632,17.0955,17.155,68900.0
2009-05-11 10:40:00,31.71,31.73,31.56,31.59,37300.0,17.1496,17.1604,17.0685,17.0847,37300.0
2009-05-11 10:50:00,31.59,31.78,31.58,31.75,49200.0,17.0847,17.1875,17.0793,17.1713,49200.0
2009-05-11 11:00:00,31.76,31.78,31.57,31.69,50300.0,17.1767,17.1875,17.0739,17.1388,50300.0
2009-05-11 11:10:00,31.7,31.83,31.69,31.73,46600.0,17.1442,17.2145,17.1388,17.1604,46600.0
2009-05-11 11:20:00,31.73,31.76,31.65,31.67,46200.0,17.1604,17.1767,17.1172,17.128,46200.0
2009-05-11 11:30:00,31.66,31.7,31.63,31.7,47000.0,17.1226,17.1442,17.1064,17.1442,47000.0
2009-05-11 11:40:00,31.7,31.81,31.67,31.79,36100.0,17.1442,17.2037,17.128,17.1929,36100.0
2009-05-11 11:50:00,31.79,31.81,31.69,31.77,49400.0,17.1929,17.2037,17.1388,17.1821,49400.0
2009-05-11 12:00:00,31.77,31.8,31.7,31.71,76300.0,17.1821,17.1983,17.1442,17.1496,76300.0
2009-05-11 12:10:00,31.69,31.8,31.66,31.77,54500.0,17.1388,17.1983,17.1226,17.1821,54500.0
2009-05-11 12:20:00,31.78,31.91,31.77,31.86,38900.0,17.1875,17.2578,17.1821,17.2307,38900.0
2009-05-11 12:30:00,31.84,31.98,31.83,31.94,52700.0,17.2199,17.2956,17.2145,17.274,52700.0
2009-05-11 12:40:00,31.94,32.01,31.94,31.98,76300.0,17.274,17.3119,17.274,17.2956,76300.0
2009-05-11 12:50:00,31.97,31.97,31.9,31.95,18100.0,17.2902,17.2902,17.2524,17.2794,18100.0
2009-05-11 13:00:00,31.95,32.01,31.84,31.93,73200.0,17.2794,17.3119,17.2199,17.2686,73200.0
2009-05-11 13:10:00,31.93,32.01,31.91,32.0,37200.0,17.2686,17.3119,17.2578,17.3065,37200.0
2009-05-11 13:20:00,32.01,32.03,31.99,32.03,47300.0,17.3119,17.3227,17.3011,17.3227,47300.0
2009-05-11 13:30:00,32.03,32.19,32.01,32.11,92500.0,17.3227,17.4092,17.3119,17.366,92500.0
2009-05-11 13:40:00,32.11,32.12,32.04,32.08,24100.0,17.366,17.3714,17.3281,17.3497,24100.0
2009-05-11 13:50:00,32.08,32.1,32.07,32.1,20800.0,17.3497,17.3605,17.3443,17.3605,20800.0
2009-05-11 14:00:00,32.1,32.1,32.01,32.02,32000.0,17.3605,17.3605,17.3119,17.3173,32000.0
2009-05-11 14:10:00,32.02,32.1,32.02,32.09,42500.0,17.3173,17.3605,17.3173,17.3551,42500.0
2009-05-11 14:20:00,32.09,32.16,32.06,32.14,35100.0,17.3551,17.393,17.3389,17.3822,35100.0
2009-05-11 14:30:00,32.14,32.19,32.11,32.16,47700.0,17.3822,17.4092,17.366,17.393,47700.0
2009-05-11 14:40:00,32.17,32.19,32.1,32.12,53000.0,17.3984,17.4092,17.3605,17.3714,53000.0
2009-05-11 14:50:00,32.1,32.18,32.1,32.13,30300.0,17.3605,17.4038,17.3605,17.3768,30300.0
2009-05-11 15:00:00,32.11,32.13,32.04,32.05,44400.0,17.366,17.3768,17.3281,17.3335,44400.0
2009-05-11 15:10:00,32.04,32.13,32.03,32.06,58200.0,17.3281,17.3768,17.3227,17.3389,58200.0
2009-05-11 15:20:00,32.08,32.08,31.95,32.03,95500.0,17.3497,17.3497,17.2794,17.3227,95500.0
2009-05-11 15:30:00,32.02,32.05,31.98,32.03,101500.0,17.3173,17.3335,17.2956,17.3227,101500.0
2009-05-11 15:40:00,32.03,32.19,31.99,32.11,117800.0,17.3227,17.4092,17.3011,17.366,117800.0
2009-05-11 15:50:00,32.12,32.16,31.95,32.02,228800.0,17.3714,17.393,17.2794,17.3173,228800.0
2009-05-12 09:30:00,32.08,32.24,31.95,32.05,41900.0,17.3497,17.4363,17.2794,17.3335,41900.0
2009-05-12 09:40:00,32.05,32.38,32.04,32.37,40100.0,17.3335,17.512,17.3281,17.5066,40100.0
2009-05-12 09:50:00,32.38,32.51,32.13,32.18,62600.0,17.512,17.5823,17.3768,17.4038,62600.0
2009-05-12 10:00:00,32.18,32.18,32.08,32.1,62000.0,17.4038,17.4038,17.3497,17.3605,62000.0
2009-05-12 10:10:00,32.09,32.2,32.08,32.16,93400.0,17.3551,17.4146,17.3497,17.393,93400.0
2009-05-12 10:20:00,32.17,32.26,32.09,32.17,74100.0,17.3984,17.4471,17.3551,17.3984,74100.0
2009-05-12 10:30:00,32.17,32.18,32.06,32.12,55800.0,17.3984,17.4038,17.3389,17.3714,55800.0
2009-05-12 10:40:00,32.1,32.19,32.09,32.15,57000.0,17.3605,17.4092,17.3551,17.3876,57000.0
2009-05-12 10:50:00,32.15,32.24,32.11,32.23,95700.0,17.3876,17.4363,17.366,17.4309,95700.0
2009-05-12 11:00:00,32.24,32.25,32.05,32.14,72100.0,17.4363,17.4417,17.3335,17.3822,72100.0
2009-05-12 11:10:00,32.15,32.2,32.1,32.15,44800.0,17.3876,17.4146,17.3605,17.3876,44800.0
2009-05-12 11:20:00,32.15,32.29,32.1,32.16,90100.0,17.3876,17.4633,17.3605,17.393,90100.0
2009-05-12 11:30:00,32.16,32.27,32.16,32.2,48700.0,17.393,17.4525,17.393,17.4146,48700.0
2009-05-12 11:40:00,32.2,32.22,32.18,32.21,21500.0,17.4146,17.4254,17.4038,17.42,21500.0
2009-05-12 11:50:00,32.2,32.23,32.15,32.21,28600.0,17.4146,17.4309,17.3876,17.42,28600.0
2009-05-12 12:00:00,32.21,32.29,32.18,32.19,28800.0,17.42,17.4633,17.4038,17.4092,28800.0
2009-05-12 12:10:00,32.17,32.35,32.16,32.25,57100.0,17.3984,17.4958,17.393,17.4417,57100.0
2009-05-12 12:20:00,32.27,32.35,32.24,32.28,36300.0,17.4525,17.4958,17.4363,17.4579,36300.0
2009-05-12 12:30:00,32.3,32.33,32.25,32.31,28100.0,17.4687,17.4849,17.4417,17.4741,28100.0
2009-05-12 12:40:00,32.32,32.32,32.24,32.24,32000.0,17.4795,17.4795,17.4363,17.4363,32000.0
2009-05-12 12:50:00,32.25,32.25,32.16,32.17,30700.0,17.4417,17.4417,17.393,17.3984,30700.0
2009-05-12 13:00:00,32.17,32.22,32.16,32.21,52300.0,17.3984,17.4254,17.393,17.42,52300.0
2009-05-12 13:10:00,32.21,32.27,32.17,32.23,31300.0,17.42,17.4525,17.3984,17.4309,31300.0
2009-05-12 13:20:00,32.24,32.25,32.2,32.21,16100.0,17.4363,17.4417,17.4146,17.42,16100.0
2009-05-12 13:30:00,32.2,32.25,32.18,32.22,38900.0,17.4146,17.4417,17.4038,17.4254,38900.0
2009-05-12 13:40:00,32.21,32.27,32.2,32.22,18900.0,17.42,17.4525,17.4146,17.4254,18900.0
2009-05-12 13:50:00,32.22,32.23,32.19,32.19,20200.0,17.4254,17.4309,17.4092,17.4092,20200.0
2009-05-12 14:00:00,32.2,32.31,32.19,32.25,40900.0,17.4146,17.4741,17.4092,17.4417,40900.0
2009-05-12 14:10:00,32.24,32.29,32.21,32.28,40900.0,17.4363,17.4633,17.42,17.4579,40900.0
2009-05-12 14:20:00,32.28,32.36,32.2,32.29,88900.0,17.4579,17.5012,17.4146,17.4633,88900.0
2009-05-12 14:30:00,32.28,32.37,32.23,32.36,37100.0,17.4579,17.5066,17.4309,17.5012,37100.0
2009-05-12 14:40:00,32.36,32.41,32.31,32.4,31200.0,17.5012,17.5282,17.4741,17.5228,31200.0
2009-05-12 14:50:00,32.39,32.48,32.36,32.47,29500.0,17.5174,17.5661,17.5012,17.5607,29500.0
2009-05-12 15:00:00,32.46,32.57,32.46,32.5,54800.0,17.5552,17.6147,17.5552,17.5769,54800.0
2009-05-12 15:10:00,32.5,32.59,32.48,32.5,93000.0,17.5769,17.6256,17.5661,17.5769,93000.0
2009-05-12 15:20:00,32.5,32.61,32.48,32.53,96200.0,17.5769,17.6364,17.5661,17.5931,96200.0
2009-05-12 15:30:00,32.52,32.63,32.52,32.61,93500.0,17.5877,17.6472,17.5877,17.6364,93500.0
2009-05-12 15:40:00,32.61,32.66,32.49,32.5,152000.0,17.6364,17.6634,17.5715,17.5769,152000.0
2009-05-12 15:50:00,32.51,32.61,32.48,32.58,206100.0,17.5823,17.6364,17.5661,17.6201,206100.0
2009-05-13 09:30:00,32.13,32.41,31.98,32.3,79900.0,17.3768,17.5282,17.2956,17.4687,79900.0
2009-05-13 09:40:00,32.31,32.42,32.19,32.21,78400.0,17.4741,17.5336,17.4092,17.42,78400.0
2009-05-13 09:50:00,32.19,32.24,32.11,32.16,109700.0,17.4092,17.4363,17.366,17.393,109700.0
2009-05-13 10:00:00,32.16,32.27,32.09,32.27,51000.0,17.393,17.4525,17.3551,17.4525,51000.0
2009-05-13 10:10:00,32.26,32.31,32.19,32.3,39600.0,17.4471,17.4741,17.4092,17.4687,39600.0
2009-05-13 10:20:00,32.31,32.35,32.25,32.34,26000.0,17.4741,17.4958,17.4417,17.4903,26000.0
2009-05-13 10:30:00,32.34,32.44,32.31,32.33,37100.0,17.4903,17.5444,17.4741,17.4849,37100.0
2009-05-13 10:40:00,32.32,32.33,32.05,32.1,45100.0,17.4795,17.4849,17.3335,17.3605,45100.0
2009-05-13 10:50:00,32.09,32.1,31.96,32.05,24800.0,17.3551,17.3605,17.2848,17.3335,24800.0
2009-05-13 11:00:00,32.04,32.12,32.02,32.03,24900.0,17.3281,17.3714,17.3173,17.3227,24900.0
2009-05-13 11:10:00,32.03,32.07,32.0,32.01,28200.0,17.3227,17.3443,17.3065,17.3119,28200.0
2009-05-13 11:20:00,32.03,32.13,32.01,32.11,52400.0,17.3227,17.3768,17.3119,17.366,52400.0
2009-05-13 11:30:00,32.11,32.15,32.1,32.13,101100.0,17.366,17.3876,17.3605,17.3768,101100.0
2009-05-13 11:40:00,32.13,32.13,32.04,32.05,111000.0,17.3768,17.3768,17.3281,17.3335,111000.0
2009-05-13 11:50:00,32.06,32.07,32.01,32.01,16000.0,17.3389,17.3443,17.3119,17.3119,16000.0
2009-05-13 12:00:00,32.01,32.1,32.01,32.03,43600.0,17.3119,17.3605,17.3119,17.3227,43600.0
2009-05-13 12:10:00,32.03,32.03,31.95,31.97,37600.0,17.3227,17.3227,17.2794,17.2902,37600.0
2009-05-13 12:20:00,31.96,31.97,31.92,31.94,31800.0,17.2848,17.2902,17.2632,17.274,31800.0
2009-05-13 12:30:00,31.94,31.95,31.81,31.82,46600.0,17.274,17.2794,17.2037,17.2091,46600.0
2009-05-13 12:40:00,31.83,31.83,31.77,31.79,45600.0,17.2145,17.2145,17.1821,17.1929,45600.0
2009-05-13 12:50:00,31.8,31.8,31.71,31.72,32300.0,17.1983,17.1983,17.1496,17.155,32300.0
2009-05-13 13:00:00,31.73,31.8,31.63,31.63,70200.0,17.1604,17.1983,17.1064,17.1064,70200.0
2009-05-13 13:10:00,31.63,31.64,31.54,31.55,116500.0,17.1064,17.1118,17.0577,17.0631,116500.0
2009-05-13 13:20:00,31.55,31.56,31.5,31.5,54200.0,17.0631,17.0685,17.0361,17.0361,54200.0
2009-05-13 13:30:00,31.5,31.56,31.5,31.55,98300.0,17.0361,17.0685,17.0361,17.0631,98300.0
2009-05-13 13:40:00,31.56,31.56,31.54,31.56,38600.0,17.0685,17.0685,17.0577,17.0685,38600.0
2009-05-13 13:50:00,31.56,31.68,31.54,31.68,75800.0,17.0685,17.1334,17.0577,17.1334,75800.0
2009-05-13 14:00:00,31.68,31.68,31.59,31.6,40000.0,17.1334,17.1334,17.0847,17.0901,40000.0
2009-05-13 14:10:00,31.6,31.64,31.59,31.6,58600.0,17.0901,17.1118,17.0847,17.0901,58600.0
2009-05-13 14:20:00,31.61,31.76,31.6,31.73,76200.0,17.0955,17.1767,17.0901,17.1604,76200.0
2009-05-13 14:30:00,31.73,31.8,31.68,31.77,69000.0,17.1604,17.1983,17.1334,17.1821,69000.0
2009-05-13 14:40:00,31.77,31.81,31.75,31.81,69500.0,17.1821,17.2037,17.1713,17.2037,69500.0
2009-05-13 14:50:00,31.81,31.9,31.78,31.87,90800.0,17.2037,17.2524,17.1875,17.2362,90800.0
2009-05-13 15:00:00,31.87,31.88,31.78,31.82,46600.0,17.2362,17.2416,17.1875,17.2091,46600.0
2009-05-13 15:10:00,31.83,31.84,31.78,31.83,42200.0,17.2145,17.2199,17.1875,17.2145,42200.0
2009-05-13 15:20:00,31.83,31.87,31.74,31.8,52800.0,17.2145,17.2362,17.1658,17.1983,52800.0
2009-05-13 15:30:00,31.79,31.87,31.76,31.77,124800.0,17.1929,17.2362,17.1767,17.1821,124800.0
2009-05-13 15:40:00,31.78,31.94,31.75,31.84,205500.0,17.1875,17.274,17.1713,17.2199,205500.0
2009-05-13 15:50:00,31.83,31.88,31.73,31.76,221000.0,17.2145,17.2416,17.1604,17.1767,221000.0
2009-05-14 09:30:00,31.88,32.05,31.56,31.63,60200.0,17.2416,17.3335,17.0685,17.1064,60200.0
2009-05-14 09:40:00,31.63,31.93,31.62,31.79,82800.0,17.1064,17.2686,17.1009,17.1929,82800.0
2009-05-14 09:50:00,31.81,31.98,31.71,31.71,64600.0,17.2037,17.2956,17.1496,17.1496,64600.0
2009-05-14 10:00:00,31.72,31.78,31.52,31.77,93000.0,17.155,17.1875,17.0469,17.1821,93000.0
2009-05-14 10:10:00,31.78,31.81,31.59,31.64,70700.0,17.1875,17.2037,17.0847,17.1118,70700.0
2009-05-14 10:20:00,31.65,31.71,31.51,31.52,37700.0,17.1172,17.1496,17.0415,17.0469,37700.0
2009-05-14 10:30:00,31.52,31.7,31.47,31.47,94800.0,17.0469,17.1442,17.0198,17.0198,94800.0
2009-05-14 10:40:00,31.47,31.55,31.34,31.34,36500.0,17.0198,17.0631,16.9495,16.9495,36500.0
2009-05-14 10:50:00,31.34,31.36,31.21,31.33,35100.0,16.9495,16.9603,16.8792,16.9441,35100.0
2009-05-14 11:00:00,31.32,31.38,31.15,31.21,49400.0,16.9387,16.9712,16.8468,16.8792,49400.0
2009-05-14 11:10:00,31.2,31.25,31.13,31.17,58900.0,16.8738,16.9008,16.8359,16.8576,58900.0
2009-05-14 11:20:00,31.18,31.29,31.13,31.29,59800.0,16.863,16.9225,16.8359,16.9225,59800.0
2009-05-14 11:30:00,31.3,31.34,31.19,31.27,77600.0,16.9279,16.9495,16.8684,16.9117,77600.0
2009-05-14 11:40:00,31.27,31.39,31.26,31.36,66400.0,16.9117,16.9766,16.9063,16.9603,66400.0
2009-05-14 11:50:00,31.36,31.43,31.31,31.36,58500.0,16.9603,16.9982,16.9333,16.9603,58500.0
2009-05-14 12:00:00,31.36,31.45,31.34,31.42,33600.0,16.9603,17.009,16.9495,16.9928,33600.0
2009-05-14 12:10:00,31.42,31.48,31.41,31.44,29600.0,16.9928,17.0252,16.9874,17.0036,29600.0
2009-05-14 12:20:00,31.43,31.45,31.37,31.38,16100.0,16.9982,17.009,16.9657,16.9712,16100.0
2009-05-14 12:30:00,31.38,31.51,31.38,31.48,39100.0,16.9712,17.0415,16.9712,17.0252,39100.0
2009-05-14 12:40:00,31.47,31.49,31.42,31.44,27400.0,17.0198,17.0306,16.9928,17.0036,27400.0
2009-05-14 12:50:00,31.43,31.43,31.33,31.38,28800.0,16.9982,16.9982,16.9441,16.9712,28800.0
2009-05-14 13:00:00,31.39,31.42,31.35,31.36,25800.0,16.9766,16.9928,16.9549,16.9603,25800.0
2009-05-14 13:10:00,31.36,31.36,31.32,31.33,22000.0,16.9603,16.9603,16.9387,16.9441,22000.0
2009-05-14 13:20:00,31.33,31.36,31.32,31.34,21500.0,16.9441,16.9603,16.9387,16.9495,21500.0
2009-05-14 13:30:00,31.33,31.36,31.32,31.36,20500.0,16.9441,16.9603,16.9387,16.9603,20500.0
2009-05-14 13:40:00,31.36,31.41,31.35,31.39,20300.0,16.9603,16.9874,16.9549,16.9766,20300.0
2009-05-14 13:50:00,31.39,31.39,31.36,31.39,23600.0,16.9766,16.9766,16.9603,16.9766,23600.0
2009-05-14 14:00:00,31.38,31.47,31.38,31.47,30400.0,16.9712,17.0198,16.9712,17.0198,30400.0
2009-05-14 14:10:00,31.47,31.63,31.47,31.63,48700.0,17.0198,17.1064,17.0198,17.1064,48700.0
2009-05-14 14:20:00,31.62,31.72,31.62,31.68,85200.0,17.1009,17.155,17.1009,17.1334,85200.0
2009-05-14 14:30:00,31.68,31.77,31.64,31.72,67100.0,17.1334,17.1821,17.1118,17.155,67100.0
2009-05-14 14:40:00,31.72,31.81,31.68,31.69,60200.0,17.155,17.2037,17.1334,17.1388,60200.0
2009-05-14 14:50:00,31.68,31.76,31.66,31.72,48200.0,17.1334,17.1767,17.1226,17.155,48200.0
2009-05-14 15:00:00,31.72,31.74,31.65,31.67,70600.0,17.155,17.1658,17.1172,17.128,70600.0
2009-05-14 15:10:00,31.66,31.7,31.61,31.66,36600.0,17.1226,17.1442,17.0955,17.1226,36600.0
2009-05-14 15:20:00,31.66,31.69,31.59,31.66,89200.0,17.1226,17.1388,17.0847,17.1226,89200.0
2009-05-14 15:30:00,31.65,31.66,31.56,31.65,144100.0,17.1172,17.1226,17.0685,17.1172,144100.0
2009-05-14 15:40:00,31.66,31.84,31.61,31.79,214800.0,17.1226,17.2199,17.0955,17.1929,214800.0
2009-05-14 15:50:00,31.79,31.81,31.61,31.63,433300.0,17.1929,17.2037,17.0955,17.1064,433300.0
2009-05-15 09:30:00,31.44,31.52,31.11,31.21,286700.0,17.0036,17.0469,16.8251,16.8792,286700.0
2009-05-15 09:40:00,31.21,31.28,31.06,31.21,37800.0,16.8792,16.9171,16.7981,16.8792,37800.0
2009-05-15 09:50:00,31.23,31.24,31.12,31.17,29800.0,16.89,16.8954,16.8305,16.8576,29800.0
2009-05-15 10:00:00,31.17,31.19,31.1,31.12,71000.0,16.8576,16.8684,16.8197,16.8305,71000.0
2009-05-15 10:10:00,31.13,31.18,31.11,31.18,50400.0,16.8359,16.863,16.8251,16.863,50400.0
2009-05-15 10:20:00,31.17,31.21,31.07,31.12,75000.0,16.8576,16.8792,16.8035,16.8305,75000.0
2009-05-15 10:30:00,31.12,31.18,31.09,31.14,99100.0,16.8305,16.863,16.8143,16.8414,99100.0
2009-05-15 10:40:00,31.14,31.22,31.14,31.2,46700.0,16.8414,16.8846,16.8414,16.8738,46700.0
2009-05-15 10:50:00,31.22,31.25,31.17,31.17,69900.0,16.8846,16.9008,16.8576,16.8576,69900.0
2009-05-15 11:00:00,31.17,31.24,31.17,31.2,47900.0,16.8576,16.8954,16.8576,16.8738,47900.0
2009-05-15 11:10:00,31.2,31.26,31.19,31.23,56500.0,16.8738,16.9063,16.8684,16.89,56500.0
2009-05-15 11:20:00,31.23,31.26,31.2,31.26,52900.0,16.89,16.9063,16.8738,16.9063,52900.0
2009-05-15 11:30:00,31.26,31.29,30.96,30.97,220700.0,16.9063,16.9225,16.744,16.7494,220700.0
2009-05-15 11:40:00,30.97,30.98,30.8,30.89,365900.0,16.7494,16.7548,16.6575,16.7061,365900.0
2009-05-15 11:50:00,30.9,31.34,30.78,31.33,482400.0,16.7116,16.9495,16.6467,16.9441,482400.0
2009-05-15 12:00:00,31.33,31.53,31.3,31.49,219300.0,16.9441,17.0523,16.9279,17.0306,219300.0
2009-05-15 12:10:00,31.48,31.5,31.4,31.48,177500.0,17.0252,17.0361,16.982,17.0252,177500.0
2009-05-15 12:20:00,31.47,31.75,31.47,31.74,221100.0,17.0198,17.1713,17.0198,17.1658,221100.0
2009-05-15 12:30:00,31.74,31.82,31.57,31.65,118900.0,17.1658,17.2091,17.0739,17.1172,118900.0
2009-05-15 12:40:00,31.64,31.65,31.41,31.44,73100.0,17.1118,17.1172,16.9874,17.0036,73100.0
2009-05-15 12:50:00,31.45,31.66,31.45,31.65,59000.0,17.009,17.1226,17.009,17.1172,59000.0
2009-05-15 13:00:00,31.64,31.68,31.59,31.68,39600.0,17.1118,17.1334,17.0847,17.1334,39600.0
2009-05-15 13:10:00,31.69,31.71,31.62,31.66,48700.0,17.1388,17.1496,17.1009,17.1226,48700.0
2009-05-15 13:20:00,31.65,31.68,31.59,31.62,63400.0,17.1172,17.1334,17.0847,17.1009,63400.0
2009-05-15 13:30:00,31.62,31.68,31.59,31.65,107500.0,17.1009,17.1334,17.0847,17.1172,107500.0
2009-05-15 13:40:00,31.65,31.66,31.57,31.62,47600.0,17.1172,17.1226,17.0739,17.1009,47600.0
2009-05-15 13:50:00,31.62,31.66,31.61,31.65,30900.0,17.1009,17.1226,17.0955,17.1172,30900.0
2009-05-15 14:00:00,31.64,31.73,31.63,31.73,50100.0,17.1118,17.1604,17.1064,17.1604,50100.0
2009-05-15 14:10:00,31.73,31.74,31.68,31.72,48800.0,17.1604,17.1658,17.1334,17.155,48800.0
2009-05-15 14:20:00,31.72,31.73,31.66,31.7,53100.0,17.155,17.1604,17.1226,17.1442,53100.0
2009-05-15 14:30:00,31.71,31.72,31.67,31.71,41400.0,17.1496,17.155,17.128,17.1496,41400.0
2009-05-15 14:40:00,31.71,31.72,31.6,31.65,50500.0,17.1496,17.155,17.0901,17.1172,50500.0
2009-05-15 14:50:00,31.65,31.66,31.59,31.62,55800.0,17.1172,17.1226,17.0847,17.1009,55800.0
2009-05-15 15:00:00,31.62,31.62,31.49,31.56,98000.0,17.1009,17.1009,17.0306,17.0685,98000.0
2009-05-15 15:10:00,31.56,31.57,31.47,31.47,66100.0,17.0685,17.0739,17.0198,17.0198,66100.0
2009-05-15 15:20:00,31.48,31.56,31.46,31.53,110500.0,17.0252,17.0685,17.0144,17.0523,110500.0
2009-05-15 15:30:00,31.53,31.55,31.49,31.53,72600.0,17.0523,17.0631,17.0306,17.0523,72600.0
2009-05-15 15:40:00,31.54,31.71,31.47,31.69,300100.0,17.0577,17.1496,17.0198,17.1388,300100.0
2009-05-15 15:50:00,31.69,31.81,31.65,31.74,444100.0,17.1388,17.2037,17.1172,17.1658,444100.0
2009-05-18 09:30:00,32.01,32.01,31.68,31.8,82200.0,17.3119,17.3119,17.1334,17.1983,82200.0
2009-05-18 09:40:00,31.81,31.82,31.48,31.48,158400.0,17.2037,17.2091,17.0252,17.0252,158400.0
2009-05-18 09:50:00,31.48,31.49,31.19,31.21,98800.0,17.0252,17.0306,16.8684,16.8792,98800.0
2009-05-18 10:00:00,31.2,31.26,31.07,31.08,100900.0,16.8738,16.9063,16.8035,16.8089,100900.0
2009-05-18 10:10:00,31.08,31.3,31.08,31.28,125700.0,16.8089,16.9279,16.8089,16.9171,125700.0
2009-05-18 10:20:00,31.3,31.38,31.26,31.36,126300.0,16.9279,16.9712,16.9063,16.9603,126300.0
2009-05-18 10:30:00,31.36,31.37,31.12,31.19,103400.0,16.9603,16.9657,16.8305,16.8684,103400.0
2009-05-18 10:40:00,31.2,31.33,31.19,31.31,78800.0,16.8738,16.9441,16.8684,16.9333,78800.0
2009-05-18 10:50:00,31.32,31.32,31.18,31.22,93700.0,16.9387,16.9387,16.863,16.8846,93700.0
2009-05-18 11:00:00,31.22,31.24,31.11,31.12,135700.0,16.8846,16.8954,16.8251,16.8305,135700.0
2009-05-18 11:10:00,31.13,31.14,30.97,31.06,180300.0,16.8359,16.8414,16.7494,16.7981,180300.0
2009-05-18 11:20:00,31.06,31.08,30.96,30.99,106900.0,16.7981,16.8089,16.744,16.7602,106900.0
2009-05-18 11:30:00,31.0,31.02,30.95,30.96,113900.0,16.7656,16.7765,16.7386,16.744,113900.0
2009-05-18 11:40:00,30.97,31.0,30.94,30.94,96700.0,16.7494,16.7656,16.7332,16.7332,96700.0
2009-05-18 11:50:00,30.96,31.04,30.91,31.0,58700.0,16.744,16.7873,16.717,16.7656,58700.0
2009-05-18 12:00:00,31.01,31.07,30.93,30.95,84200.0,16.771,16.8035,16.7278,16.7386,84200.0
2009-05-18 12:10:00,30.95,31.07,30.94,31.02,48200.0,16.7386,16.8035,16.7332,16.7765,48200.0
2009-05-18 12:20:00,31.02,31.04,30.84,30.87,132100.0,16.7765,16.7873,16.6791,16.6953,132100.0
2009-05-18 12:30:00,30.86,31.02,30.8,30.88,193900.0,16.6899,16.7765,16.6575,16.7007,193900.0
2009-05-18 12:40:00,30.87,31.01,30.85,30.99,68200.0,16.6953,16.771,16.6845,16.7602,68200.0
2009-05-18 12:50:00,31.0,31.04,30.93,31.03,75400.0,16.7656,16.7873,16.7278,16.7819,75400.0
2009-05-18 13:00:00,31.04,31.05,30.97,30.98,90200.0,16.7873,16.7927,16.7494,16.7548,90200.0
2009-05-18 13:10:00,30.98,30.98,30.85,30.87,118800.0,16.7548,16.7548,16.6845,16.6953,118800.0
2009-05-18 13:20:00,30.88,30.88,30.78,30.8,130800.0,16.7007,16.7007,16.6467,16.6575,130800.0
2009-05-18 13:30:00,30.81,30.82,30.76,30.78,109700.0,16.6629,16.6683,16.6358,16.6467,109700.0
2009-05-18 13:40:00,30.78,30.89,30.76,30.87,132400.0,16.6467,16.7061,16.6358,16.6953,132400.0
2009-05-18 13:50:00,30.89,30.93,30.87,30.91,180500.0,16.7061,16.7278,16.6953,16.717,180500.0
2009-05-18 14:00:00,30.91,30.94,30.83,30.91,113700.0,16.717,16.7332,16.6737,16.717,113700.0
2009-05-18 14:10:00,30.91,30.92,30.84,30.87,140400.0,16.717,16.7224,16.6791,16.6953,140400.0
2009-05-18 14:20:00,30.87,30.91,30.85,30.89,81600.0,16.6953,16.717,16.6845,16.7061,81600.0
2009-05-18 14:30:00,30.88,30.97,30.88,30.93,80300.0,16.7007,16.7494,16.7007,16.7278,80300.0
2009-05-18 14:40:00,30.93,30.97,30.89,30.9,97800.0,16.7278,16.7494,16.7061,16.7116,97800.0
2009-05-18 14:50:00,30.89,31.08,30.89,31.0,163800.0,16.7061,16.8089,16.7061,16.7656,163800.0
2009-05-18 15:00:00,30.99,31.09,30.99,31.06,82000.0,16.7602,16.8143,16.7602,16.7981,82000.0
2009-05-18 15:10:00,31.06,31.08,31.02,31.06,87900.0,16.7981,16.8089,16.7765,16.7981,87900.0
2009-05-18 15:20:00,31.05,31.08,31.02,31.03,56800.0,16.7927,16.8089,16.7765,16.7819,56800.0
2009-05-18 15:30:00,31.03,31.09,31.01,31.06,110900.0,16.7819,16.8143,16.771,16.7981,110900.0
2009-05-18 15:40:00,31.05,31.12,31.03,31.11,159800.0,16.7927,16.8305,16.7819,16.8251,159800.0
2009-05-18 15:50:00,31.1,31.31,31.1,31.3,260200.0,16.8197,16.9333,16.8197,16.9279,260200.0
2009-05-19 09:30:00,31.28,31.83,31.28,31.67,64500.0,16.9171,17.2145,16.9171,17.128,64500.0
2009-05-19 09:40:00,31.67,31.71,31.55,31.65,192400.0,17.128,17.1496,17.0631,17.1172,192400.0
2009-05-19 09:50:00,31.64,31.85,31.6,31.66,308700.0,17.1118,17.2253,17.0901,17.1226,308700.0
2009-05-19 10:00:00,31.65,31.75,31.6,31.68,103300.0,17.1172,17.1713,17.0901,17.1334,103300.0
2009-05-19 10:10:00,31.68,31.81,31.66,31.8,118100.0,17.1334,17.2037,17.1226,17.1983,118100.0
2009-05-19 10:20:00,31.8,31.85,31.75,31.83,69700.0,17.1983,17.2253,17.1713,17.2145,69700.0
2009-05-19 10:30:00,31.83,31.86,31.7,31.8,70900.0,17.2145,17.2307,17.1442,17.1983,70900.0
2009-05-19 10:40:00,31.8,31.82,31.73,31.75,53800.0,17.1983,17.2091,17.1604,17.1713,53800.0
2009-05-19 10:50:00,31.75,31.77,31.72,31.75,73100.0,17.1713,17.1821,17.155,17.1713,73100.0
2009-05-19 11:00:00,31.78,32.06,31.78,31.98,70600.0,17.1875,17.3389,17.1875,17.2956,70600.0
2009-05-19 11:10:00,31.97,32.02,31.95,32.0,64300.0,17.2902,17.3173,17.2794,17.3065,64300.0
2009-05-19 11:20:00,32.0,32.26,31.99,32.26,62800.0,17.3065,17.4471,17.3011,17.4471,62800.0
2009-05-19 11:30:00,32.26,32.32,32.23,32.25,51400.0,17.4471,17.4795,17.4309,17.4417,51400.0
2009-05-19 11:40:00,32.25,32.34,32.24,32.33,43800.0,17.4417,17.4903,17.4363,17.4849,43800.0
2009-05-19 11:50:00,32.34,32.35,32.28,32.31,55300.0,17.4903,17.4958,17.4579,17.4741,55300.0
2009-05-19 12:00:00,32.3,32.32,32.25,32.31,32800.0,17.4687,17.4795,17.4417,17.4741,32800.0
2009-05-19 12:10:00,32.31,32.33,32.21,32.22,36300.0,17.4741,17.4849,17.42,17.4254,36300.0
2009-05-19 12:20:00,32.2,32.25,32.19,32.22,34900.0,17.4146,17.4417,17.4092,17.4254,34900.0
2009-05-19 12:30:00,32.21,32.21,32.04,32.04,26300.0,17.42,17.42,17.3281,17.3281,26300.0
2009-05-19 12:40:00,32.05,32.06,32.04,32.05,28300.0,17.3335,17.3389,17.3281,17.3335,28300.0
2009-05-19 12:50:00,32.04,32.06,31.98,31.98,62700.0,17.3281,17.3389,17.2956,17.2956,62700.0
2009-05-19 13:00:00,31.98,32.02,31.97,32.0,49000.0,17.2956,17.3173,17.2902,17.3065,49000.0
2009-05-19 13:10:00,32.0,32.1,31.97,32.09,44300.0,17.3065,17.3605,17.2902,17.3551,44300.0
2009-05-19 13:20:00,32.1,32.17,32.08,32.17,36700.0,17.3605,17.3984,17.3497,17.3984,36700.0
2009-05-19 13:30:00,32.17,32.17,32.05,32.06,73900.0,17.3984,17.3984,17.3335,17.3389,73900.0
2009-05-19 13:40:00,32.06,32.07,32.0,32.05,40400.0,17.3389,17.3443,17.3065,17.3335,40400.0
2009-05-19 13:50:00,32.05,32.1,32.05,32.08,34900.0,17.3335,17.3605,17.3335,17.3497,34900.0
2009-05-19 14:00:00,32.07,32.14,32.06,32.14,41600.0,17.3443,17.3822,17.3389,17.3822,41600.0
2009-05-19 14:10:00,32.14,32.17,32.1,32.16,31600.0,17.3822,17.3984,17.3605,17.393,31600.0
2009-05-19 14:20:00,32.16,32.23,32.14,32.23,29400.0,17.393,17.4309,17.3822,17.4309,29400.0
2009-05-19 14:30:00,32.22,32.31,32.21,32.31,43400.0,17.4254,17.4741,17.42,17.4741,43400.0
2009-05-19 14:40:00,32.31,32.32,32.27,32.28,41800.0,17.4741,17.4795,17.4525,17.4579,41800.0
2009-05-19 14:50:00,32.28,32.31,32.26,32.27,27800.0,17.4579,17.4741,17.4471,17.4525,27800.0
2009-05-19 15:00:00,32.27,32.35,32.27,32.33,44800.0,17.4525,17.4958,17.4525,17.4849,44800.0
2009-05-19 15:10:00,32.34,32.35,32.3,32.35,38200.0,17.4903,17.4958,17.4687,17.4958,38200.0
2009-05-19 15:20:00,32.35,32.43,32.34,32.4,47200.0,17.4958,17.539,17.4903,17.5228,47200.0
2009-05-19 15:30:00,32.4,32.41,32.29,32.32,142300.0,17.5228,17.5282,17.4633,17.4795,142300.0
2009-05-19 15:40:00,32.32,32.38,32.28,32.28,156000.0,17.4795,17.512,17.4579,17.4579,156000.0
2009-05-19 15:50:00,32.28,32.36,32.16,32.22,222200.0,17.4579,17.5012,17.393,17.4254,222200.0
2009-05-20 09:30:00,32.55,32.55,32.33,32.42,76000.0,17.6039,17.6039,17.4849,17.5336,76000.0
2009-05-20 09:40:00,32.45,32.49,32.21,32.33,64800.0,17.5498,17.5715,17.42,17.4849,64800.0
2009-05-20 09:50:00,32.32,32.35,32.2,32.22,43300.0,17.4795,17.4958,17.4146,17.4254,43300.0
2009-05-20 10:00:00,32.24,32.3,32.19,32.24,56000.0,17.4363,17.4687,17.4092,17.4363,56000.0
2009-05-20 10:10:00,32.24,32.31,32.19,32.2,45000.0,17.4363,17.4741,17.4092,17.4146,45000.0
2009-05-20 10:20:00,32.21,32.31,32.11,32.12,73300.0,17.42,17.4741,17.366,17.3714,73300.0
2009-05-20 10:30:00,32.1,32.21,32.09,32.17,37800.0,17.3605,17.42,17.3551,17.3984,37800.0
2009-05-20 10:40:00,32.17,32.25,32.13,32.17,44100.0,17.3984,17.4417,17.3768,17.3984,44100.0
2009-05-20 10:50:00,32.18,32.32,32.18,32.28,33100.0,17.4038,17.4795,17.4038,17.4579,33100.0
2009-05-20 11:00:00,32.27,32.34,32.2,32.33,32800.0,17.4525,17.4903,17.4146,17.4849,32800.0
2009-05-20 11:10:00,32.34,32.39,32.27,32.35,57000.0,17.4903,17.5174,17.4525,17.4958,57000.0
2009-05-20 11:20:00,32.36,32.38,32.25,32.29,34200.0,17.5012,17.512,17.4417,17.4633,34200.0
2009-05-20 11:30:00,32.3,32.3,32.21,32.22,25900.0,17.4687,17.4687,17.42,17.4254,25900.0
2009-05-20 11:40:00,32.22,32.29,32.22,32.26,31700.0,17.4254,17.4633,17.4254,17.4471,31700.0
2009-05-20 11:50:00,32.27,32.28,32.11,32.15,77100.0,17.4525,17.4579,17.366,17.3876,77100.0
2009-05-20 12:00:00,32.16,32.22,32.15,32.21,44000.0,17.393,17.4254,17.3876,17.42,44000.0
2009-05-20 12:10:00,32.21,32.25,32.15,32.16,49300.0,17.42,17.4417,17.3876,17.393,49300.0
2009-05-20 12:20:00,32.16,32.23,32.15,32.21,37500.0,17.393,17.4309,17.3876,17.42,37500.0
2009-05-20 12:30:00,32.21,32.24,32.16,32.21,36400.0,17.42,17.4363,17.393,17.42,36400.0
2009-05-20 12:40:00,32.2,32.29,32.2,32.29,39800.0,17.4146,17.4633,17.4146,17.4633,39800.0
2009-05-20 12:50:00,32.29,32.36,32.29,32.34,26700.0,17.4633,17.5012,17.4633,17.4903,26700.0
2009-05-20 13:00:00,32.35,32.43,32.31,32.43,70300.0,17.4958,17.539,17.4741,17.539,70300.0
2009-05-20 13:10:00,32.44,32.46,32.32,32.34,59300.0,17.5444,17.5552,17.4795,17.4903,59300.0
2009-05-20 13:20:00,32.34,32.42,32.31,32.32,86000.0,17.4903,17.5336,17.4741,17.4795,86000.0
2009-05-20 13:30:00,32.33,32.4,32.3,32.3,46400.0,17.4849,17.5228,17.4687,17.4687,46400.0
2009-05-20 13:40:00,32.3,32.38,32.28,32.38,51000.0,17.4687,17.512,17.4579,17.512,51000.0
2009-05-20 13:50:00,32.36,32.39,32.28,32.36,27200.0,17.5012,17.5174,17.4579,17.5012,27200.0
2009-05-20 14:00:00,32.35,32.35,32.18,32.25,134100.0,17.4958,17.4958,17.4038,17.4417,134100.0
2009-05-20 14:10:00,32.27,32.29,32.2,32.26,153000.0,17.4525,17.4633,17.4146,17.4471,153000.0
2009-05-20 14:20:00,32.26,32.29,32.21,32.24,82600.0,17.4471,17.4633,17.42,17.4363,82600.0
2009-05-20 14:30:00,32.24,32.25,32.16,32.19,113100.0,17.4363,17.4417,17.393,17.4092,113100.0
2009-05-20 14:40:00,32.2,32.21,32.16,32.18,155800.0,17.4146,17.42,17.393,17.4038,155800.0
2009-05-20 14:50:00,32.17,32.27,32.15,32.2,112700.0,17.3984,17.4525,17.3876,17.4146,112700.0
2009-05-20 15:00:00,32.19,32.21,32.05,32.07,108800.0,17.4092,17.42,17.3335,17.3443,108800.0
2009-05-20 15:10:00,32.07,32.08,31.99,32.0,99500.0,17.3443,17.3497,17.3011,17.3065,99500.0
2009-05-20 15:20:00,32.0,32.0,31.78,31.85,201800.0,17.3065,17.3065,17.1875,17.2253,201800.0
2009-05-20 15:30:00,31.86,31.91,31.79,31.89,220100.0,17.2307,17.2578,17.1929,17.247,220100.0
2009-05-20 15:40:00,31.89,31.9,31.8,31.87,208700.0,17.247,17.2524,17.1983,17.2362,208700.0
2009-05-20 15:50:00,31.88,31.92,31.8,31.86,233500.0,17.2416,17.2632,17.1983,17.2307,233500.0
2009-05-21 09:30:00,31.46,31.71,31.27,31.39,56900.0,17.0144,17.1496,16.9117,16.9766,56900.0
2009-05-21 09:40:00,31.4,31.56,31.4,31.56,41100.0,16.982,17.0685,16.982,17.0685,41100.0
2009-05-21 09:50:00,31.55,31.57,31.39,31.47,47000.0,17.0631,17.0739,16.9766,17.0198,47000.0
2009-05-21 10:00:00,31.46,31.66,31.42,31.46,89000.0,17.0144,17.1226,16.9928,17.0144,89000.0
2009-05-21 10:10:00,31.44,31.47,31.36,31.39,52000.0,17.0036,17.0198,16.9603,16.9766,52000.0
2009-05-21 10:20:00,31.37,31.39,31.2,31.21,72500.0,16.9657,16.9766,16.8738,16.8792,72500.0
2009-05-21 10:30:00,31.19,31.31,31.19,31.31,29800.0,16.8684,16.9333,16.8684,16.9333,29800.0
2009-05-21 10:40:00,31.31,31.34,31.25,31.31,42200.0,16.9333,16.9495,16.9008,16.9333,42200.0
2009-05-21 10:50:00,31.3,31.32,31.18,31.28,64100.0,16.9279,16.9387,16.863,16.9171,64100.0
2009-05-21 11:00:00,31.28,31.46,31.26,31.46,63100.0,16.9171,17.0144,16.9063,17.0144,63100.0
2009-05-21 11:10:00,31.45,31.46,31.34,31.43,117400.0,17.009,17.0144,16.9495,16.9982,117400.0
2009-05-21 11:20:00,31.43,31.44,31.35,31.4,85700.0,16.9982,17.0036,16.9549,16.982,85700.0
2009-05-21 11:30:00,31.38,31.5,31.36,31.49,29900.0,16.9712,17.0361,16.9603,17.0306,29900.0
2009-05-21 11:40:00,31.5,31.5,31.36,31.36,47800.0,17.0361,17.0361,16.9603,16.9603,47800.0
2009-05-21 11:50:00,31.36,31.38,31.34,31.38,26400.0,16.9603,16.9712,16.9495,16.9712,26400.0
2009-05-21 12:00:00,31.38,31.42,31.36,31.42,46600.0,16.9712,16.9928,16.9603,16.9928,46600.0
2009-05-21 12:10:00,31.42,31.5,31.41,31.49,34500.0,16.9928,17.0361,16.9874,17.0306,34500.0
2009-05-21 12:20:00,31.49,31.5,31.39,31.43,32300.0,17.0306,17.0361,16.9766,16.9982,32300.0
2009-05-21 12:30:00,31.43,31.44,31.35,31.35,41700.0,16.9982,17.0036,16.9549,16.9549,41700.0
2009-05-21 12:40:00,31.36,31.43,31.35,31.41,34900.0,16.9603,16.9982,16.9549,16.9874,34900.0
2009-05-21 12:50:00,31.41,31.45,31.34,31.45,45200.0,16.9874,17.009,16.9495,17.009,45200.0
2009-05-21 13:00:00,31.46,31.47,31.41,31.41,29600.0,17.0144,17.0198,16.9874,16.9874,29600.0
2009-05-21 13:10:00,31.42,31.51,31.42,31.5,33300.0,16.9928,17.0415,16.9928,17.0361,33300.0
2009-05-21 13:20:00,31.5,31.51,31.37,31.38,39900.0,17.0361,17.0415,16.9657,16.9712,39900.0
2009-05-21 13:30:00,31.37,31.37,31.32,31.34,36500.0,16.9657,16.9657,16.9387,16.9495,36500.0
2009-05-21 13:40:00,31.34,31.4,31.28,31.4,37100.0,16.9495,16.982,16.9171,16.982,37100.0
2009-05-21 13:50:00,31.4,31.44,31.36,31.43,42600.0,16.982,17.0036,16.9603,16.9982,42600.0
2009-05-21 14:00:00,31.43,31.45,31.26,31.27,51800.0,16.9982,17.009,16.9063,16.9117,51800.0
2009-05-21 14:10:00,31.27,31.33,31.25,31.28,49600.0,16.9117,16.9441,16.9008,16.9171,49600.0
2009-05-21 14:20:00,31.27,31.28,31.24,31.24,42500.0,16.9117,16.9171,16.8954,16.8954,42500.0
2009-05-21 14:30:00,31.25,31.32,31.23,31.27,49700.0,16.9008,16.9387,16.89,16.9117,49700.0
2009-05-21 14:40:00,31.28,31.29,31.2,31.24,46200.0,16.9171,16.9225,16.8738,16.8954,46200.0
2009-05-21 14:50:00,31.24,31.25,31.19,31.23,43900.0,16.8954,16.9008,16.8684,16.89,43900.0
2009-05-21 15:00:00,31.23,31.33,31.22,31.28,62400.0,16.89,16.9441,16.8846,16.9171,62400.0
2009-05-21 15:10:00,31.27,31.36,31.27,31.35,60000.0,16.9117,16.9603,16.9117,16.9549,60000.0
2009-05-21 15:20:00,31.35,31.41,31.32,31.34,88600.0,16.9549,16.9874,16.9387,16.9495,88600.0
2009-05-21 15:30:00,31.34,31.44,31.3,31.32,153000.0,16.9495,17.0036,16.9279,16.9387,153000.0
2009-05-21 15:40:00,31.32,31.36,31.25,31.28,191300.0,16.9387,16.9603,16.9008,16.9171,191300.0
2009-05-21 15:50:00,31.28,31.44,31.22,31.38,226300.0,16.9171,17.0036,16.8846,16.9712,226300.0
2009-05-22 09:30:00,31.5,31.68,31.33,31.6,37800.0,17.0361,17.1334,16.9441,17.0901,37800.0
2009-05-22 09:40:00,31.64,31.73,31.4,31.66,39800.0,17.1118,17.1604,16.982,17.1226,39800.0
2009-05-22 09:50:00,31.66,31.85,31.66,31.72,49300.0,17.1226,17.2253,17.1226,17.155,49300.0
2009-05-22 10:00:00,31.72,31.74,31.55,31.69,52000.0,17.155,17.1658,17.0631,17.1388,52000.0
2009-05-22 10:10:00,31.7,31.86,31.64,31.77,79200.0,17.1442,17.2307,17.1118,17.1821,79200.0
2009-05-22 10:20:00,31.77,31.84,31.66,31.81,49200.0,17.1821,17.2199,17.1226,17.2037,49200.0
2009-05-22 10:30:00,31.8,31.83,31.68,31.83,46200.0,17.1983,17.2145,17.1334,17.2145,46200.0
2009-05-22 10:40:00,31.83,31.99,31.76,31.93,53000.0,17.2145,17.3011,17.1767,17.2686,53000.0
2009-05-22 10:50:00,31.94,32.02,31.94,32.01,32400.0,17.274,17.3173,17.274,17.3119,32400.0
2009-05-22 11:00:00,32.01,32.08,31.98,32.08,35600.0,17.3119,17.3497,17.2956,17.3497,35600.0
2009-05-22 11:10:00,32.09,32.14,32.05,32.11,39500.0,17.3551,17.3822,17.3335,17.366,39500.0
2009-05-22 11:20:00,32.13,32.19,32.1,32.17,30400.0,17.3768,17.4092,17.3605,17.3984,30400.0
2009-05-22 11:30:00,32.16,32.16,32.07,32.09,27000.0,17.393,17.393,17.3443,17.3551,27000.0
2009-05-22 11:40:00,32.1,32.12,32.07,32.11,10800.0,17.3605,17.3714,17.3443,17.366,10800.0
2009-05-22 11:50:00,32.11,32.15,32.09,32.09,25500.0,17.366,17.3876,17.3551,17.3551,25500.0
2009-05-22 12:00:00,32.09,32.12,32.04,32.08,18500.0,17.3551,17.3714,17.3281,17.3497,18500.0
2009-05-22 12:10:00,32.1,32.12,32.02,32.03,20300.0,17.3605,17.3714,17.3173,17.3227,20300.0
2009-05-22 12:20:00,32.03,32.03,31.93,31.93,13500.0,17.3227,17.3227,17.2686,17.2686,13500.0
2009-05-22 12:30:00,31.92,31.92,31.86,31.88,10400.0,17.2632,17.2632,17.2307,17.2416,10400.0
2009-05-22 12:40:00,31.89,31.91,31.87,31.87,9100.0,17.247,17.2578,17.2362,17.2362,9100.0
2009-05-22 12:50:00,31.87,31.94,31.87,31.93,13400.0,17.2362,17.274,17.2362,17.2686,13400.0
2009-05-22 13:00:00,31.93,31.98,31.92,31.93,30700.0,17.2686,17.2956,17.2632,17.2686,30700.0
2009-05-22 13:10:00,31.93,31.96,31.91,31.95,30000.0,17.2686,17.2848,17.2578,17.2794,30000.0
2009-05-22 13:20:00,31.95,31.98,31.92,31.92,14000.0,17.2794,17.2956,17.2632,17.2632,14000.0
2009-05-22 13:30:00,31.92,31.92,31.86,31.87,17700.0,17.2632,17.2632,17.2307,17.2362,17700.0
2009-05-22 13:40:00,31.87,31.9,31.83,31.83,40900.0,17.2362,17.2524,17.2145,17.2145,40900.0
2009-05-22 13:50:00,31.84,31.88,31.82,31.85,32000.0,17.2199,17.2416,17.2091,17.2253,32000.0
2009-05-22 14:00:00,31.85,31.89,31.84,31.89,18100.0,17.2253,17.247,17.2199,17.247,18100.0
2009-05-22 14:10:00,31.89,31.96,31.89,31.95,22200.0,17.247,17.2848,17.247,17.2794,22200.0
2009-05-22 14:20:00,31.95,31.95,31.94,31.95,24700.0,17.2794,17.2794,17.274,17.2794,24700.0
2009-05-22 14:30:00,31.95,31.96,31.92,31.94,52000.0,17.2794,17.2848,17.2632,17.274,52000.0
2009-05-22 14:40:00,31.94,31.95,31.85,31.9,81700.0,17.274,17.2794,17.2253,17.2524,81700.0
2009-05-22 14:50:00,31.9,31.91,31.85,31.88,47900.0,17.2524,17.2578,17.2253,17.2416,47900.0
2009-05-22 15:00:00,31.87,31.9,31.85,31.89,28400.0,17.2362,17.2524,17.2253,17.247,28400.0
2009-05-22 15:10:00,31.89,31.92,31.81,31.81,62300.0,17.247,17.2632,17.2037,17.2037,62300.0
2009-05-22 15:20:00,31.81,31.84,31.73,31.75,86900.0,17.2037,17.2199,17.1604,17.1713,86900.0
2009-05-22 15:30:00,31.75,31.76,31.69,31.74,105800.0,17.1713,17.1767,17.1388,17.1658,105800.0
2009-05-22 15:40:00,31.73,31.77,31.63,31.66,122800.0,17.1604,17.1821,17.1064,17.1226,122800.0
2009-05-22 15:50:00,31.66,31.7,31.6,31.65,153700.0,17.1226,17.1442,17.0901,17.1172,153700.0
2009-05-26 09:30:00,31.66,31.69,31.37,31.44,47000.0,17.1226,17.1388,16.9657,17.0036,47000.0
2009-05-26 09:40:00,31.44,31.48,31.25,31.48,82400.0,17.0036,17.0252,16.9008,17.0252,82400.0
2009-05-26 09:50:00,31.48,31.74,31.47,31.7,94500.0,17.0252,17.1658,17.0198,17.1442,94500.0
2009-05-26 10:00:00,31.7,32.04,31.7,31.93,159100.0,17.1442,17.3281,17.1442,17.2686,159100.0
2009-05-26 10:10:00,31.92,32.08,31.84,31.86,172000.0,17.2632,17.3497,17.2199,17.2307,172000.0
2009-05-26 10:20:00,31.86,32.06,31.85,31.97,122900.0,17.2307,17.3389,17.2253,17.2902,122900.0
2009-05-26 10:30:00,31.97,32.02,31.93,31.94,88900.0,17.2902,17.3173,17.2686,17.274,88900.0
2009-05-26 10:40:00,31.94,31.94,31.85,31.86,63400.0,17.274,17.274,17.2253,17.2307,63400.0
2009-05-26 10:50:00,31.86,31.92,31.83,31.84,95200.0,17.2307,17.2632,17.2145,17.2199,95200.0
2009-05-26 11:00:00,31.84,31.86,31.79,31.84,77100.0,17.2199,17.2307,17.1929,17.2199,77100.0
2009-05-26 11:10:00,31.85,31.86,31.76,31.78,81600.0,17.2253,17.2307,17.1767,17.1875,81600.0
2009-05-26 11:20:00,31.78,31.83,31.76,31.82,106600.0,17.1875,17.2145,17.1767,17.2091,106600.0
2009-05-26 11:30:00,31.83,31.9,31.78,31.83,93600.0,17.2145,17.2524,17.1875,17.2145,93600.0
2009-05-26 11:40:00,31.84,31.87,31.78,31.83,80300.0,17.2199,17.2362,17.1875,17.2145,80300.0
2009-05-26 11:50:00,31.83,31.92,31.8,31.82,189800.0,17.2145,17.2632,17.1983,17.2091,189800.0
2009-05-26 12:00:00,31.81,31.81,31.71,31.72,97400.0,17.2037,17.2037,17.1496,17.155,97400.0
2009-05-26 12:10:00,31.72,31.82,31.71,31.82,53200.0,17.155,17.2091,17.1496,17.2091,53200.0
2009-05-26 12:20:00,31.82,31.82,31.75,31.75,46300.0,17.2091,17.2091,17.1713,17.1713,46300.0
2009-05-26 12:30:00,31.75,31.89,31.75,31.88,52100.0,17.1713,17.247,17.1713,17.2416,52100.0
2009-05-26 12:40:00,31.89,32.03,31.88,32.02,144700.0,17.247,17.3227,17.2416,17.3173,144700.0
2009-05-26 12:50:00,32.03,32.07,31.97,31.97,74200.0,17.3227,17.3443,17.2902,17.2902,74200.0
2009-05-26 13:00:00,31.98,32.02,31.97,32.0,69500.0,17.2956,17.3173,17.2902,17.3065,69500.0
2009-05-26 13:10:00,32.0,32.04,31.96,31.99,66100.0,17.3065,17.3281,17.2848,17.3011,66100.0
2009-05-26 13:20:00,31.99,32.01,31.93,31.93,60300.0,17.3011,17.3119,17.2686,17.2686,60300.0
2009-05-26 13:30:00,31.93,31.97,31.93,31.96,30900.0,17.2686,17.2902,17.2686,17.2848,30900.0
2009-05-26 13:40:00,31.95,32.1,31.95,31.99,61000.0,17.2794,17.3605,17.2794,17.3011,61000.0
2009-05-26 13:50:00,31.99,32.01,31.94,31.95,35700.0,17.3011,17.3119,17.274,17.2794,35700.0
2009-05-26 14:00:00,31.96,32.03,31.94,32.0,57400.0,17.2848,17.3227,17.274,17.3065,57400.0
2009-05-26 14:10:00,32.0,32.01,31.95,31.95,37100.0,17.3065,17.3119,17.2794,17.2794,37100.0
2009-05-26 14:20:00,31.95,32.0,31.95,31.99,38700.0,17.2794,17.3065,17.2794,17.3011,38700.0
2009-05-26 14:30:00,31.99,32.06,31.95,32.06,79100.0,17.3011,17.3389,17.2794,17.3389,79100.0
2009-05-26 14:40:00,32.06,32.12,32.04,32.1,51200.0,17.3389,17.3714,17.3281,17.3605,51200.0
2009-05-26 14:50:00,32.1,32.19,32.09,32.15,54600.0,17.3605,17.4092,17.3551,17.3876,54600.0
2009-05-26 15:00:00,32.16,32.25,32.15,32.23,69800.0,17.393,17.4417,17.3876,17.4309,69800.0
2009-05-26 15:10:00,32.23,32.24,32.13,32.18,168800.0,17.4309,17.4363,17.3768,17.4038,168800.0
2009-05-26 15:20:00,32.17,32.26,32.17,32.23,68100.0,17.3984,17.4471,17.3984,17.4309,68100.0
2009-05-26 15:30:00,32.23,32.28,32.18,32.2,90700.0,17.4309,17.4579,17.4038,17.4146,90700.0
2009-05-26 15:40:00,32.2,32.26,32.04,32.1,160200.0,17.4146,17.4471,17.3281,17.3605,160200.0
2009-05-26 15:50:00,32.11,32.31,32.05,32.29,197100.0,17.366,17.4741,17.3335,17.4633,197100.0
2009-05-27 09:30:00,32.32,32.48,32.19,32.23,43900.0,17.4795,17.5661,17.4092,17.4309,43900.0
2009-05-27 09:40:00,32.23,32.23,32.04,32.04,85100.0,17.4309,17.4309,17.3281,17.3281,85100.0
2009-05-27 09:50:00,32.04,32.04,31.62,31.64,96500.0,17.3281,17.3281,17.1009,17.1118,96500.0
2009-05-27 10:00:00,31.65,31.85,31.64,31.84,77600.0,17.1172,17.2253,17.1118,17.2199,77600.0
2009-05-27 10:10:00,31.86,31.91,31.75,31.91,40800.0,17.2307,17.2578,17.1713,17.2578,40800.0
2009-05-27 10:20:00,31.91,32.09,31.86,32.06,75700.0,17.2578,17.3551,17.2307,17.3389,75700.0
2009-05-27 10:30:00,32.08,32.08,31.96,32.07,43600.0,17.3497,17.3497,17.2848,17.3443,43600.0
2009-05-27 10:40:00,32.08,32.08,31.85,31.94,43900.0,17.3497,17.3497,17.2253,17.274,43900.0
2009-05-27 10:50:00,31.95,32.07,31.95,32.06,51100.0,17.2794,17.3443,17.2794,17.3389,51100.0
2009-05-27 11:00:00,32.06,32.07,31.93,32.01,73000.0,17.3389,17.3443,17.2686,17.3119,73000.0
2009-05-27 11:10:00,32.02,32.15,32.02,32.14,106100.0,17.3173,17.3876,17.3173,17.3822,106100.0
2009-05-27 11:20:00,32.15,32.15,32.07,32.13,35100.0,17.3876,17.3876,17.3443,17.3768,35100.0
2009-05-27 11:30:00,32.13,32.21,32.08,32.17,59100.0,17.3768,17.42,17.3497,17.3984,59100.0
2009-05-27 11:40:00,32.17,32.17,32.09,32.09,29600.0,17.3984,17.3984,17.3551,17.3551,29600.0
2009-05-27 11:50:00,32.1,32.13,32.04,32.06,40300.0,17.3605,17.3768,17.3281,17.3389,40300.0
2009-05-27 12:00:00,32.06,32.14,32.03,32.06,99100.0,17.3389,17.3822,17.3227,17.3389,99100.0
2009-05-27 12:10:00,32.06,32.09,32.0,32.08,83100.0,17.3389,17.3551,17.3065,17.3497,83100.0
2009-05-27 12:20:00,32.08,32.18,32.06,32.18,48400.0,17.3497,17.4038,17.3389,17.4038,48400.0
2009-05-27 12:30:00,32.18,32.18,32.12,32.13,27800.0,17.4038,17.4038,17.3714,17.3768,27800.0
2009-05-27 12:40:00,32.13,32.14,32.11,32.13,20900.0,17.3768,17.3822,17.366,17.3768,20900.0
2009-05-27 12:50:00,32.13,32.25,32.13,32.24,38300.0,17.3768,17.4417,17.3768,17.4363,38300.0
2009-05-27 13:00:00,32.24,32.26,32.18,32.24,40700.0,17.4363,17.4471,17.4038,17.4363,40700.0
2009-05-27 13:10:00,32.24,32.31,32.24,32.28,53500.0,17.4363,17.4741,17.4363,17.4579,53500.0
2009-05-27 13:20:00,32.28,32.29,32.19,32.2,38400.0,17.4579,17.4633,17.4092,17.4146,38400.0
2009-05-27 13:30:00,32.19,32.2,32.03,32.06,57900.0,17.4092,17.4146,17.3227,17.3389,57900.0
2009-05-27 13:40:00,32.05,32.11,31.96,31.97,56900.0,17.3335,17.366,17.2848,17.2902,56900.0
2009-05-27 13:50:00,31.97,31.97,31.85,31.89,56700.0,17.2902,17.2902,17.2253,17.247,56700.0
2009-05-27 14:00:00,31.88,31.9,31.82,31.85,46700.0,17.2416,17.2524,17.2091,17.2253,46700.0
2009-05-27 14:10:00,31.84,31.91,31.82,31.88,75800.0,17.2199,17.2578,17.2091,17.2416,75800.0
2009-05-27 14:20:00,31.88,31.9,31.84,31.86,126900.0,17.2416,17.2524,17.2199,17.2307,126900.0
2009-05-27 14:30:00,31.86,31.91,31.84,31.85,101200.0,17.2307,17.2578,17.2199,17.2253,101200.0
2009-05-27 14:40:00,31.86,31.92,31.84,31.92,86700.0,17.2307,17.2632,17.2199,17.2632,86700.0
2009-05-27 14:50:00,31.91,31.96,31.86,31.87,95400.0,17.2578,17.2848,17.2307,17.2362,95400.0
2009-05-27 15:00:00,31.88,31.95,31.85,31.93,72300.0,17.2416,17.2794,17.2253,17.2686,72300.0
2009-05-27 15:10:00,31.92,31.94,31.85,31.88,93400.0,17.2632,17.274,17.2253,17.2416,93400.0
2009-05-27 15:20:00,31.88,31.89,31.63,31.73,141400.0,17.2416,17.247,17.1064,17.1604,141400.0
2009-05-27 15:30:00,31.73,31.8,31.7,31.72,199500.0,17.1604,17.1983,17.1442,17.155,199500.0
2009-05-27 15:40:00,31.72,31.77,31.69,31.74,148600.0,17.155,17.1821,17.1388,17.1658,148600.0
2009-05-27 15:50:00,31.75,31.76,31.63,31.64,217400.0,17.1713,17.1767,17.1064,17.1118,217400.0
2009-05-28 09:30:00,31.02,31.62,31.01,31.57,169000.0,16.7765,17.1009,16.771,17.0739,169000.0
2009-05-28 09:40:00,31.57,31.69,31.37,31.67,177500.0,17.0739,17.1388,16.9657,17.128,177500.0
2009-05-28 09:50:00,31.68,31.95,31.68,31.7,170200.0,17.1334,17.2794,17.1334,17.1442,170200.0
2009-05-28 10:00:00,31.67,31.73,31.42,31.46,122700.0,17.128,17.1604,16.9928,17.0144,122700.0
2009-05-28 10:10:00,31.47,31.49,31.28,31.32,133100.0,17.0198,17.0306,16.9171,16.9387,133100.0
2009-05-28 10:20:00,31.33,31.42,31.32,31.39,120900.0,16.9441,16.9928,16.9387,16.9766,120900.0
2009-05-28 10:30:00,31.4,31.4,31.17,31.23,139800.0,16.982,16.982,16.8576,16.89,139800.0
2009-05-28 10:40:00,31.22,31.39,31.19,31.37,78300.0,16.8846,16.9766,16.8684,16.9657,78300.0
2009-05-28 10:50:00,31.37,31.37,31.16,31.2,103300.0,16.9657,16.9657,16.8522,16.8738,103300.0
2009-05-28 11:00:00,31.21,31.31,31.16,31.25,73800.0,16.8792,16.9333,16.8522,16.9008,73800.0
2009-05-28 11:10:00,31.24,31.36,31.24,31.28,79700.0,16.8954,16.9603,16.8954,16.9171,79700.0
2009-05-28 11:20:00,31.28,31.31,31.21,31.26,76300.0,16.9171,16.9333,16.8792,16.9063,76300.0
2009-05-28 11:30:00,31.27,31.33,31.26,31.32,46200.0,16.9117,16.9441,16.9063,16.9387,46200.0
2009-05-28 11:40:00,31.32,31.55,31.3,31.55,64000.0,16.9387,17.0631,16.9279,17.0631,64000.0
2009-05-28 11:50:00,31.55,31.69,31.51,31.69,86900.0,17.0631,17.1388,17.0415,17.1388,86900.0
2009-05-28 12:00:00,31.69,31.72,31.59,31.6,55200.0,17.1388,17.155,17.0847,17.0901,55200.0
2009-05-28 12:10:00,31.58,31.58,31.46,31.46,55800.0,17.0793,17.0793,17.0144,17.0144,55800.0
2009-05-28 12:20:00,31.46,31.46,31.4,31.4,23200.0,17.0144,17.0144,16.982,16.982,23200.0
2009-05-28 12:30:00,31.41,31.45,31.39,31.45,31900.0,16.9874,17.009,16.9766,17.009,31900.0
2009-05-28 12:40:00,31.45,31.45,31.43,31.44,27700.0,17.009,17.009,16.9982,17.0036,27700.0
2009-05-28 12:50:00,31.43,31.44,31.37,31.39,17900.0,16.9982,17.0036,16.9657,16.9766,17900.0
2009-05-28 13:00:00,31.38,31.52,31.34,31.46,129200.0,16.9712,17.0469,16.9495,17.0144,129200.0
2009-05-28 13:10:00,31.47,31.85,31.47,31.83,121700.0,17.0198,17.2253,17.0198,17.2145,121700.0
2009-05-28 13:20:00,31.84,31.88,31.76,31.83,53100.0,17.2199,17.2416,17.1767,17.2145,53100.0
2009-05-28 13:30:00,31.83,31.85,31.77,31.85,79700.0,17.2145,17.2253,17.1821,17.2253,79700.0
2009-05-28 13:40:00,31.85,31.93,31.84,31.88,50300.0,17.2253,17.2686,17.2199,17.2416,50300.0
2009-05-28 13:50:00,31.88,31.9,31.73,31.81,65600.0,17.2416,17.2524,17.1604,17.2037,65600.0
2009-05-28 14:00:00,31.81,31.9,31.79,31.87,43600.0,17.2037,17.2524,17.1929,17.2362,43600.0
2009-05-28 14:10:00,31.88,31.94,31.86,31.91,72500.0,17.2416,17.274,17.2307,17.2578,72500.0
2009-05-28 14:20:00,31.91,32.0,31.86,31.95,105200.0,17.2578,17.3065,17.2307,17.2794,105200.0
2009-05-28 14:30:00,31.95,32.02,31.94,32.01,70500.0,17.2794,17.3173,17.274,17.3119,70500.0
2009-05-28 14:40:00,32.02,32.02,31.88,31.95,71600.0,17.3173,17.3173,17.2416,17.2794,71600.0
2009-05-28 14:50:00,31.95,32.04,31.93,32.03,164200.0,17.2794,17.3281,17.2686,17.3227,164200.0
2009-05-28 15:00:00,32.03,32.16,32.03,32.07,124800.0,17.3227,17.393,17.3227,17.3443,124800.0
2009-05-28 15:10:00,32.07,32.07,31.97,32.0,120300.0,17.3443,17.3443,17.2902,17.3065,120300.0
2009-05-28 15:20:00,32.01,32.01,31.91,31.96,123000.0,17.3119,17.3119,17.2578,17.2848,123000.0
2009-05-28 15:30:00,31.96,31.97,31.86,31.93,166300.0,17.2848,17.2902,17.2307,17.2686,166300.0
2009-05-28 15:40:00,31.93,32.03,31.9,31.98,216600.0,17.2686,17.3227,17.2524,17.2956,216600.0
2009-05-28 15:50:00,31.98,32.0,31.82,31.92,281300.0,17.2956,17.3065,17.2091,17.2632,281300.0
2009-05-29 09:30:00,32.03,32.11,31.8,31.94,50800.0,17.3227,17.366,17.1983,17.274,50800.0
2009-05-29 09:40:00,31.95,32.0,31.66,31.72,151000.0,17.2794,17.3065,17.1226,17.155,151000.0
2009-05-29 09:50:00,31.72,31.91,31.68,31.86,80000.0,17.155,17.2578,17.1334,17.2307,80000.0
2009-05-29 10:00:00,31.87,31.9,31.57,31.76,66800.0,17.2362,17.2524,17.0739,17.1767,66800.0
2009-05-29 10:10:00,31.77,31.91,31.77,31.85,68000.0,17.1821,17.2578,17.1821,17.2253,68000.0
2009-05-29 10:20:00,31.86,32.0,31.83,31.97,63100.0,17.2307,17.3065,17.2145,17.2902,63100.0
2009-05-29 10:30:00,31.98,32.06,31.92,32.05,74400.0,17.2956,17.3389,17.2632,17.3335,74400.0
2009-05-29 10:40:00,32.04,32.1,31.94,32.06,53800.0,17.3281,17.3605,17.274,17.3389,53800.0
2009-05-29 10:50:00,32.06,32.09,32.02,32.05,75900.0,17.3389,17.3551,17.3173,17.3335,75900.0
2009-05-29 11:00:00,32.04,32.08,31.97,32.0,109500.0,17.3281,17.3497,17.2902,17.3065,109500.0
2009-05-29 11:10:00,31.99,32.01,31.91,31.97,47600.0,17.3011,17.3119,17.2578,17.2902,47600.0
2009-05-29 11:20:00,31.97,32.05,31.88,31.88,67200.0,17.2902,17.3335,17.2416,17.2416,67200.0
2009-05-29 11:30:00,31.88,32.01,31.82,31.86,59500.0,17.2416,17.3119,17.2091,17.2307,59500.0
2009-05-29 11:40:00,31.86,31.88,31.8,31.83,66200.0,17.2307,17.2416,17.1983,17.2145,66200.0
2009-05-29 11:50:00,31.84,31.84,31.64,31.72,87300.0,17.2199,17.2199,17.1118,17.155,87300.0
2009-05-29 12:00:00,31.71,31.72,31.65,31.67,53700.0,17.1496,17.155,17.1172,17.128,53700.0
2009-05-29 12:10:00,31.66,31.67,31.61,31.65,74900.0,17.1226,17.128,17.0955,17.1172,74900.0
2009-05-29 12:20:00,31.65,31.66,31.57,31.57,93000.0,17.1172,17.1226,17.0739,17.0739,93000.0
2009-05-29 12:30:00,31.57,31.57,31.49,31.49,60200.0,17.0739,17.0739,17.0306,17.0306,60200.0
2009-05-29 12:40:00,31.5,31.5,31.43,31.47,75300.0,17.0361,17.0361,16.9982,17.0198,75300.0
2009-05-29 12:50:00,31.47,31.47,31.39,31.41,74100.0,17.0198,17.0198,16.9766,16.9874,74100.0
2009-05-29 13:00:00,31.41,31.47,31.34,31.44,88600.0,16.9874,17.0198,16.9495,17.0036,88600.0
2009-05-29 13:10:00,31.44,31.55,31.44,31.51,41100.0,17.0036,17.0631,17.0036,17.0415,41100.0
2009-05-29 13:20:00,31.51,31.51,31.39,31.41,83800.0,17.0415,17.0415,16.9766,16.9874,83800.0
2009-05-29 13:30:00,31.41,31.53,31.4,31.47,51700.0,16.9874,17.0523,16.982,17.0198,51700.0
2009-05-29 13:40:00,31.46,31.47,31.43,31.44,26300.0,17.0144,17.0198,16.9982,17.0036,26300.0
2009-05-29 13:50:00,31.44,31.44,31.35,31.36,69900.0,17.0036,17.0036,16.9549,16.9603,69900.0
2009-05-29 14:00:00,31.36,31.36,31.32,31.36,60900.0,16.9603,16.9603,16.9387,16.9603,60900.0
2009-05-29 14:10:00,31.36,31.45,31.35,31.45,67100.0,16.9603,17.009,16.9549,17.009,67100.0
2009-05-29 14:20:00,31.46,31.52,31.45,31.51,66100.0,17.0144,17.0469,17.009,17.0415,66100.0
2009-05-29 14:30:00,31.51,31.54,31.43,31.44,40500.0,17.0415,17.0577,16.9982,17.0036,40500.0
2009-05-29 14:40:00,31.44,31.48,31.42,31.46,77500.0,17.0036,17.0252,16.9928,17.0144,77500.0
2009-05-29 14:50:00,31.46,31.52,31.43,31.44,124200.0,17.0144,17.0469,16.9982,17.0036,124200.0
2009-05-29 15:00:00,31.44,31.45,31.4,31.41,67400.0,17.0036,17.009,16.982,16.9874,67400.0
2009-05-29 15:10:00,31.41,31.46,31.41,31.46,66700.0,16.9874,17.0144,16.9874,17.0144,66700.0
2009-05-29 15:20:00,31.45,31.5,31.45,31.48,91200.0,17.009,17.0361,17.009,17.0252,91200.0
2009-05-29 15:30:00,31.48,31.6,31.48,31.6,221600.0,17.0252,17.0901,17.0252,17.0901,221600.0
2009-05-29 15:40:00,31.6,31.66,31.58,31.64,394200.0,17.0901,17.1226,17.0793,17.1118,394200.0
2009-05-29 15:50:00,31.64,31.89,31.57,31.88,472700.0,17.1118,17.247,17.0739,17.2416,472700.0
2009-06-01 09:30:00,32.17,32.43,31.97,32.43,85600.0,17.3984,17.539,17.2902,17.539,85600.0
2009-06-01 09:40:00,32.42,32.54,32.21,32.51,55800.0,17.5336,17.5985,17.42,17.5823,55800.0
2009-06-01 09:50:00,32.51,32.65,32.5,32.51,69200.0,17.5823,17.658,17.5769,17.5823,69200.0
2009-06-01 10:00:00,32.51,32.69,32.51,32.61,70000.0,17.5823,17.6796,17.5823,17.6364,70000.0
2009-06-01 10:10:00,32.6,32.67,32.59,32.62,69400.0,17.631,17.6688,17.6256,17.6418,69400.0
2009-06-01 10:20:00,32.61,32.66,32.52,32.53,64500.0,17.6364,17.6634,17.5877,17.5931,64500.0
2009-06-01 10:30:00,32.52,32.67,32.51,32.63,50500.0,17.5877,17.6688,17.5823,17.6472,50500.0
2009-06-01 10:40:00,32.64,32.65,32.57,32.61,35100.0,17.6526,17.658,17.6147,17.6364,35100.0
2009-06-01 10:50:00,32.61,32.75,32.59,32.72,61300.0,17.6364,17.7121,17.6256,17.6959,61300.0
2009-06-01 11:00:00,32.74,32.84,32.71,32.79,65400.0,17.7067,17.7608,17.6905,17.7337,65400.0
2009-06-01 11:10:00,32.78,32.78,32.69,32.74,45300.0,17.7283,17.7283,17.6796,17.7067,45300.0
2009-06-01 11:20:00,32.74,32.85,32.74,32.82,65700.0,17.7067,17.7662,17.7067,17.7499,65700.0
2009-06-01 11:30:00,32.83,32.88,32.8,32.88,34800.0,17.7553,17.7824,17.7391,17.7824,34800.0
2009-06-01 11:40:00,32.89,33.01,32.88,32.98,69200.0,17.7878,17.8527,17.7824,17.8365,69200.0
2009-06-01 11:50:00,32.97,33.05,32.96,33.02,55500.0,17.8311,17.8743,17.8257,17.8581,55500.0
2009-06-01 12:00:00,33.01,33.04,32.99,33.02,57500.0,17.8527,17.8689,17.8419,17.8581,57500.0
2009-06-01 12:10:00,33.02,33.02,33.0,33.01,27100.0,17.8581,17.8581,17.8473,17.8527,27100.0
2009-06-01 12:20:00,33.01,33.07,33.01,33.07,44600.0,17.8527,17.8851,17.8527,17.8851,44600.0
2009-06-01 12:30:00,33.08,33.12,33.05,33.09,37400.0,17.8906,17.9122,17.8743,17.896,37400.0
2009-06-01 12:40:00,33.09,33.19,33.09,33.19,60400.0,17.896,17.95,17.896,17.95,60400.0
2009-06-01 12:50:00,33.19,33.2,33.12,33.12,42700.0,17.95,17.9555,17.9122,17.9122,42700.0
2009-06-01 13:00:00,33.12,33.25,33.12,33.23,47900.0,17.9122,17.9825,17.9122,17.9717,47900.0
2009-06-01 13:10:00,33.22,33.26,33.2,33.26,37600.0,17.9663,17.9879,17.9555,17.9879,37600.0
2009-06-01 13:20:00,33.26,33.28,33.23,33.25,39000.0,17.9879,17.9987,17.9717,17.9825,39000.0
2009-06-01 13:30:00,33.24,33.25,33.17,33.24,46700.0,17.9771,17.9825,17.9392,17.9771,46700.0
2009-06-01 13:40:00,33.24,33.34,33.19,33.32,62400.0,17.9771,18.0312,17.95,18.0204,62400.0
2009-06-01 13:50:00,33.32,33.42,33.29,33.42,94900.0,18.0204,18.0744,18.0041,18.0744,94900.0
2009-06-01 14:00:00,33.41,33.46,33.34,33.35,123600.0,18.069,18.0961,18.0312,18.0366,123600.0
2009-06-01 14:10:00,33.34,33.4,33.29,33.31,71000.0,18.0312,18.0636,18.0041,18.0149,71000.0
2009-06-01 14:20:00,33.31,33.44,33.31,33.39,81900.0,18.0149,18.0853,18.0149,18.0582,81900.0
2009-06-01 14:30:00,33.39,33.46,33.37,33.45,98100.0,18.0582,18.0961,18.0474,18.0907,98100.0
2009-06-01 14:40:00,33.44,33.49,33.36,33.48,116600.0,18.0853,18.1123,18.042,18.1069,116600.0
2009-06-01 14:50:00,33.47,33.5,33.45,33.46,126700.0,18.1015,18.1177,18.0907,18.0961,126700.0
2009-06-01 15:00:00,33.47,33.51,33.42,33.48,128400.0,18.1015,18.1231,18.0744,18.1069,128400.0
2009-06-01 15:10:00,33.49,33.51,33.38,33.47,114400.0,18.1123,18.1231,18.0528,18.1015,114400.0
2009-06-01 15:20:00,33.47,33.58,33.46,33.58,103500.0,18.1015,18.161,18.0961,18.161,103500.0
2009-06-01 15:30:00,33.58,33.64,33.52,33.62,216700.0,18.161,18.1934,18.1285,18.1826,216700.0
2009-06-01 15:40:00,33.62,33.72,33.58,33.59,245600.0,18.1826,18.2367,18.161,18.1664,245600.0
2009-06-01 15:50:00,33.59,33.74,33.5,33.63,338400.0,18.1664,18.2475,18.1177,18.188,338400.0
2009-06-02 09:30:00,33.63,33.71,33.33,33.58,53900.0,18.188,18.2313,18.0258,18.161,53900.0
2009-06-02 09:40:00,33.59,33.84,33.57,33.76,121300.0,18.1664,18.3016,18.1556,18.2583,121300.0
2009-06-02 09:50:00,33.76,33.82,33.55,33.59,93400.0,18.2583,18.2908,18.1447,18.1664,93400.0
2009-06-02 10:00:00,33.6,33.72,33.51,33.68,165200.0,18.1718,18.2367,18.1231,18.2151,165200.0
2009-06-02 10:10:00,33.68,33.71,33.63,33.67,102100.0,18.2151,18.2313,18.188,18.2096,102100.0
2009-06-02 10:20:00,33.66,33.77,33.61,33.77,88300.0,18.2042,18.2637,18.1772,18.2637,88300.0
2009-06-02 10:30:00,33.76,33.77,33.65,33.71,82400.0,18.2583,18.2637,18.1988,18.2313,82400.0
2009-06-02 10:40:00,33.71,33.81,33.71,33.8,69200.0,18.2313,18.2854,18.2313,18.28,69200.0
2009-06-02 10:50:00,33.8,33.94,33.79,33.84,90100.0,18.28,18.3557,18.2745,18.3016,90100.0
2009-06-02 11:00:00,33.83,33.93,33.78,33.79,123500.0,18.2962,18.3503,18.2691,18.2745,123500.0
2009-06-02 11:10:00,33.78,33.82,33.73,33.78,233900.0,18.2691,18.2908,18.2421,18.2691,233900.0
2009-06-02 11:20:00,33.77,33.77,33.68,33.69,100900.0,18.2637,18.2637,18.2151,18.2205,100900.0
2009-06-02 11:30:00,33.69,33.69,33.56,33.59,161400.0,18.2205,18.2205,18.1502,18.1664,161400.0
2009-06-02 11:40:00,33.59,33.69,33.59,33.61,46200.0,18.1664,18.2205,18.1664,18.1772,46200.0
2009-06-02 11:50:00,33.62,33.69,33.61,33.66,65400.0,18.1826,18.2205,18.1772,18.2042,65400.0
2009-06-02 12:00:00,33.66,33.67,33.49,33.49,112200.0,18.2042,18.2096,18.1123,18.1123,112200.0
2009-06-02 12:10:00,33.49,33.52,33.42,33.49,64600.0,18.1123,18.1285,18.0744,18.1123,64600.0
2009-06-02 12:20:00,33.5,33.53,33.45,33.49,62200.0,18.1177,18.1339,18.0907,18.1123,62200.0
2009-06-02 12:30:00,33.49,33.51,33.42,33.46,71800.0,18.1123,18.1231,18.0744,18.0961,71800.0
2009-06-02 12:40:00,33.47,33.55,33.46,33.53,47100.0,18.1015,18.1447,18.0961,18.1339,47100.0
2009-06-02 12:50:00,33.53,33.63,33.53,33.6,45000.0,18.1339,18.188,18.1339,18.1718,45000.0
2009-06-02 13:00:00,33.6,33.66,33.59,33.66,36300.0,18.1718,18.2042,18.1664,18.2042,36300.0
2009-06-02 13:10:00,33.66,33.66,33.6,33.62,50700.0,18.2042,18.2042,18.1718,18.1826,50700.0
2009-06-02 13:20:00,33.62,33.66,33.59,33.65,37200.0,18.1826,18.2042,18.1664,18.1988,37200.0
2009-06-02 13:30:00,33.65,33.66,33.59,33.61,43600.0,18.1988,18.2042,18.1664,18.1772,43600.0
2009-06-02 13:40:00,33.6,33.67,33.6,33.63,62200.0,18.1718,18.2096,18.1718,18.188,62200.0
2009-06-02 13:50:00,33.63,33.67,33.59,33.61,87300.0,18.188,18.2096,18.1664,18.1772,87300.0
2009-06-02 14:00:00,33.61,33.65,33.57,33.62,79800.0,18.1772,18.1988,18.1556,18.1826,79800.0
2009-06-02 14:10:00,33.62,33.66,33.59,33.59,161900.0,18.1826,18.2042,18.1664,18.1664,161900.0
2009-06-02 14:20:00,33.59,33.62,33.56,33.57,134700.0,18.1664,18.1826,18.1502,18.1556,134700.0
2009-06-02 14:30:00,33.57,33.58,33.53,33.53,67700.0,18.1556,18.161,18.1339,18.1339,67700.0
2009-06-02 14:40:00,33.54,33.56,33.53,33.56,68100.0,18.1393,18.1502,18.1339,18.1502,68100.0
2009-06-02 14:50:00,33.56,33.57,33.48,33.51,81600.0,18.1502,18.1556,18.1069,18.1231,81600.0
2009-06-02 15:00:00,33.49,33.52,33.48,33.48,142800.0,18.1123,18.1285,18.1069,18.1069,142800.0
2009-06-02 15:10:00,33.49,33.52,33.47,33.48,67700.0,18.1123,18.1285,18.1015,18.1069,67700.0
2009-06-02 15:20:00,33.48,33.52,33.45,33.47,136400.0,18.1069,18.1285,18.0907,18.1015,136400.0
2009-06-02 15:30:00,33.47,33.48,33.35,33.36,195300.0,18.1015,18.1069,18.0366,18.042,195300.0
2009-06-02 15:40:00,33.36,33.46,33.35,33.45,132300.0,18.042,18.0961,18.0366,18.0907,132300.0
2009-06-02 15:50:00,33.46,33.46,33.22,33.27,368800.0,18.0961,18.0961,17.9663,17.9933,368800.0
2009-06-03 09:30:00,33.22,33.26,32.97,32.99,82800.0,17.9663,17.9879,17.8311,17.8419,82800.0
2009-06-03 09:40:00,32.99,33.05,32.6,32.6,78400.0,17.8419,17.8743,17.631,17.631,78400.0
2009-06-03 09:50:00,32.6,32.67,32.37,32.42,80000.0,17.631,17.6688,17.5066,17.5336,80000.0
2009-06-03 10:00:00,32.41,32.57,32.35,32.53,70500.0,17.5282,17.6147,17.4958,17.5931,70500.0
2009-06-03 10:10:00,32.54,32.59,32.51,32.55,52700.0,17.5985,17.6256,17.5823,17.6039,52700.0
2009-06-03 10:20:00,32.56,32.58,32.55,32.56,22900.0,17.6093,17.6201,17.6039,17.6093,22900.0
2009-06-03 10:30:00,32.57,32.63,32.49,32.5,55500.0,17.6147,17.6472,17.5715,17.5769,55500.0
2009-06-03 10:40:00,32.49,32.59,32.49,32.55,52700.0,17.5715,17.6256,17.5715,17.6039,52700.0
2009-06-03 10:50:00,32.56,32.6,32.48,32.49,53000.0,17.6093,17.631,17.5661,17.5715,53000.0
2009-06-03 11:00:00,32.49,32.49,32.44,32.47,59900.0,17.5715,17.5715,17.5444,17.5607,59900.0
2009-06-03 11:10:00,32.47,32.47,32.43,32.44,56300.0,17.5607,17.5607,17.539,17.5444,56300.0
2009-06-03 11:20:00,32.44,32.45,32.35,32.35,51100.0,17.5444,17.5498,17.4958,17.4958,51100.0
2009-06-03 11:30:00,32.35,32.42,32.31,32.36,55700.0,17.4958,17.5336,17.4741,17.5012,55700.0
2009-06-03 11:40:00,32.35,32.41,32.3,32.33,60600.0,17.4958,17.5282,17.4687,17.4849,60600.0
2009-06-03 11:50:00,32.33,32.34,32.15,32.16,86500.0,17.4849,17.4903,17.3876,17.393,86500.0
2009-06-03 12:00:00,32.16,32.16,32.1,32.11,48000.0,17.393,17.393,17.3605,17.366,48000.0
2009-06-03 12:10:00,32.12,32.13,32.12,32.12,28900.0,17.3714,17.3768,17.3714,17.3714,28900.0
2009-06-03 12:20:00,32.13,32.13,31.88,31.91,190200.0,17.3768,17.3768,17.2416,17.2578,190200.0
2009-06-03 12:30:00,31.91,32.08,31.91,32.08,50900.0,17.2578,17.3497,17.2578,17.3497,50900.0
2009-06-03 12:40:00,32.07,32.16,32.07,32.09,53100.0,17.3443,17.393,17.3443,17.3551,53100.0
2009-06-03 12:50:00,32.08,32.09,31.95,31.95,48400.0,17.3497,17.3551,17.2794,17.2794,48400.0
2009-06-03 13:00:00,31.96,32.05,31.95,32.03,67400.0,17.2848,17.3335,17.2794,17.3227,67400.0
2009-06-03 13:10:00,32.03,32.06,31.98,32.05,81000.0,17.3227,17.3389,17.2956,17.3335,81000.0
2009-06-03 13:20:00,32.06,32.12,31.94,31.95,90400.0,17.3389,17.3714,17.274,17.2794,90400.0
2009-06-03 13:30:00,31.95,32.01,31.88,31.91,104200.0,17.2794,17.3119,17.2416,17.2578,104200.0
2009-06-03 13:40:00,31.91,31.96,31.85,31.86,64300.0,17.2578,17.2848,17.2253,17.2307,64300.0
2009-06-03 13:50:00,31.86,31.96,31.84,31.93,36900.0,17.2307,17.2848,17.2199,17.2686,36900.0
2009-06-03 14:00:00,31.93,31.97,31.9,31.93,58400.0,17.2686,17.2902,17.2524,17.2686,58400.0
2009-06-03 14:10:00,31.93,31.95,31.89,31.92,90700.0,17.2686,17.2794,17.247,17.2632,90700.0
2009-06-03 14:20:00,31.9,31.91,31.85,31.86,60700.0,17.2524,17.2578,17.2253,17.2307,60700.0
2009-06-03 14:30:00,31.86,31.88,31.83,31.87,73100.0,17.2307,17.2416,17.2145,17.2362,73100.0
2009-06-03 14:40:00,31.88,31.95,31.85,31.95,65000.0,17.2416,17.2794,17.2253,17.2794,65000.0
2009-06-03 14:50:00,31.95,32.01,31.94,31.99,101600.0,17.2794,17.3119,17.274,17.3011,101600.0
2009-06-03 15:00:00,32.0,32.12,32.0,32.09,75500.0,17.3065,17.3714,17.3065,17.3551,75500.0
2009-06-03 15:10:00,32.09,32.15,32.06,32.13,196700.0,17.3551,17.3876,17.3389,17.3768,196700.0
2009-06-03 15:20:00,32.14,32.14,32.06,32.1,134500.0,17.3822,17.3822,17.3389,17.3605,134500.0
2009-06-03 15:30:00,32.09,32.14,32.05,32.13,273900.0,17.3551,17.3822,17.3335,17.3768,273900.0
2009-06-03 15:40:00,32.12,32.21,32.1,32.14,186100.0,17.3714,17.42,17.3605,17.3822,186100.0
2009-06-03 15:50:00,32.14,32.24,32.12,32.24,272800.0,17.3822,17.4363,17.3714,17.4363,272800.0
2009-06-04 09:30:00,32.43,32.57,32.36,32.51,57900.0,17.539,17.6147,17.5012,17.5823,57900.0
2009-06-04 09:40:00,32.52,32.52,32.33,32.38,60600.0,17.5877,17.5877,17.4849,17.512,60600.0
2009-06-04 09:50:00,32.38,32.53,32.33,32.39,61900.0,17.512,17.5931,17.4849,17.5174,61900.0
2009-06-04 10:00:00,32.38,32.53,32.3,32.49,102300.0,17.512,17.5931,17.4687,17.5715,102300.0
2009-06-04 10:10:00,32.49,32.54,32.4,32.45,80800.0,17.5715,17.5985,17.5228,17.5498,80800.0
2009-06-04 10:20:00,32.44,32.6,32.42,32.53,71300.0,17.5444,17.631,17.5336,17.5931,71300.0
2009-06-04 10:30:00,32.53,32.59,32.47,32.51,32300.0,17.5931,17.6256,17.5607,17.5823,32300.0
2009-06-04 10:40:00,32.53,32.65,32.47,32.47,38500.0,17.5931,17.658,17.5607,17.5607,38500.0
2009-06-04 10:50:00,32.47,32.64,32.47,32.53,57900.0,17.5607,17.6526,17.5607,17.5931,57900.0
2009-06-04 11:00:00,32.53,32.62,32.46,32.6,38500.0,17.5931,17.6418,17.5552,17.631,38500.0
2009-06-04 11:10:00,32.61,32.73,32.61,32.73,34500.0,17.6364,17.7013,17.6364,17.7013,34500.0
2009-06-04 11:20:00,32.73,32.76,32.56,32.63,34300.0,17.7013,17.7175,17.6093,17.6472,34300.0
2009-06-04 11:30:00,32.63,32.68,32.54,32.61,39500.0,17.6472,17.6742,17.5985,17.6364,39500.0
2009-06-04 11:40:00,32.61,32.74,32.61,32.72,19600.0,17.6364,17.7067,17.6364,17.6959,19600.0
2009-06-04 11:50:00,32.72,32.81,32.71,32.79,49300.0,17.6959,17.7445,17.6905,17.7337,49300.0
2009-06-04 12:00:00,32.79,32.94,32.77,32.88,93000.0,17.7337,17.8148,17.7229,17.7824,93000.0
2009-06-04 12:10:00,32.88,32.88,32.78,32.79,38300.0,17.7824,17.7824,17.7283,17.7337,38300.0
2009-06-04 12:20:00,32.79,32.87,32.78,32.86,39300.0,17.7337,17.777,17.7283,17.7716,39300.0
2009-06-04 12:30:00,32.86,32.86,32.79,32.79,36300.0,17.7716,17.7716,17.7337,17.7337,36300.0
2009-06-04 12:40:00,32.79,32.83,32.76,32.79,53600.0,17.7337,17.7553,17.7175,17.7337,53600.0
2009-06-04 12:50:00,32.79,32.82,32.78,32.82,32100.0,17.7337,17.7499,17.7283,17.7499,32100.0
2009-06-04 13:00:00,32.82,32.82,32.66,32.67,44100.0,17.7499,17.7499,17.6634,17.6688,44100.0
2009-06-04 13:10:00,32.67,32.73,32.62,32.63,60500.0,17.6688,17.7013,17.6418,17.6472,60500.0
2009-06-04 13:20:00,32.63,32.66,32.54,32.66,85300.0,17.6472,17.6634,17.5985,17.6634,85300.0
2009-06-04 13:30:00,32.66,32.79,32.64,32.75,82900.0,17.6634,17.7337,17.6526,17.7121,82900.0
2009-06-04 13:40:00,32.75,32.8,32.73,32.78,50700.0,17.7121,17.7391,17.7013,17.7283,50700.0
2009-06-04 13:50:00,32.79,32.79,32.7,32.72,46800.0,17.7337,17.7337,17.685,17.6959,46800.0
2009-06-04 14:00:00,32.71,32.84,32.69,32.83,47500.0,17.6905,17.7608,17.6796,17.7553,47500.0
2009-06-04 14:10:00,32.83,32.84,32.78,32.83,72700.0,17.7553,17.7608,17.7283,17.7553,72700.0
2009-06-04 14:20:00,32.83,32.84,32.75,32.76,62800.0,17.7553,17.7608,17.7121,17.7175,62800.0
2009-06-04 14:30:00,32.75,32.77,32.69,32.74,83900.0,17.7121,17.7229,17.6796,17.7067,83900.0
2009-06-04 14:40:00,32.73,32.76,32.7,32.75,66300.0,17.7013,17.7175,17.685,17.7121,66300.0
2009-06-04 14:50:00,32.74,32.78,32.69,32.74,65500.0,17.7067,17.7283,17.6796,17.7067,65500.0
2009-06-04 15:00:00,32.74,32.79,32.69,32.72,89700.0,17.7067,17.7337,17.6796,17.6959,89700.0
2009-06-04 15:10:00,32.72,32.74,32.69,32.73,44200.0,17.6959,17.7067,17.6796,17.7013,44200.0
2009-06-04 15:20:00,32.73,32.78,32.7,32.74,56800.0,17.7013,17.7283,17.685,17.7067,56800.0
2009-06-04 15:30:00,32.73,32.79,32.65,32.72,98700.0,17.7013,17.7337,17.658,17.6959,98700.0
2009-06-04 15:40:00,32.73,32.84,32.69,32.75,120500.0,17.7013,17.7608,17.6796,17.7121,120500.0
2009-06-04 15:50:00,32.76,32.89,32.74,32.8,262800.0,17.7175,17.7878,17.7067,17.7391,262800.0
2009-06-05 09:30:00,32.77,33.29,32.77,33.06,143300.0,17.9048,18.189,17.9048,18.0633,143300.0
2009-06-05 09:40:00,33.07,33.09,32.7,32.71,97000.0,18.0687,18.0797,17.8666,17.8721,97000.0
2009-06-05 09:50:00,32.72,32.72,32.32,32.52,130400.0,17.8775,17.8775,17.659,17.7682,130400.0
2009-06-05 10:00:00,32.53,32.59,32.35,32.37,144500.0,17.7737,17.8065,17.6754,17.6863,144500.0
2009-06-05 10:10:00,32.37,32.42,32.23,32.27,87600.0,17.6863,17.7136,17.6098,17.6316,87600.0
2009-06-05 10:20:00,32.27,32.34,32.24,32.31,50200.0,17.6316,17.6699,17.6153,17.6535,50200.0
2009-06-05 10:30:00,32.31,32.47,32.24,32.41,49000.0,17.6535,17.7409,17.6153,17.7081,49000.0
2009-06-05 10:40:00,32.42,32.54,32.38,32.53,41200.0,17.7136,17.7792,17.6917,17.7737,41200.0
2009-06-05 10:50:00,32.53,32.58,32.44,32.55,33600.0,17.7737,17.801,17.7245,17.7846,33600.0
2009-06-05 11:00:00,32.55,32.71,32.51,32.64,64400.0,17.7846,17.8721,17.7628,17.8338,64400.0
2009-06-05 11:10:00,32.64,32.71,32.57,32.62,35800.0,17.8338,17.8721,17.7956,17.8229,35800.0
2009-06-05 11:20:00,32.63,32.74,32.62,32.7,30500.0,17.8283,17.8884,17.8229,17.8666,30500.0
2009-06-05 11:30:00,32.69,32.71,32.64,32.69,25100.0,17.8611,17.8721,17.8338,17.8611,25100.0
2009-06-05 11:40:00,32.7,32.81,32.68,32.77,31900.0,17.8666,17.9267,17.8557,17.9048,31900.0
2009-06-05 11:50:00,32.78,32.92,32.77,32.91,71400.0,17.9103,17.9868,17.9048,17.9813,71400.0
2009-06-05 12:00:00,32.9,32.9,32.72,32.72,104700.0,17.9759,17.9759,17.8775,17.8775,104700.0
2009-06-05 12:10:00,32.72,32.76,32.63,32.69,27700.0,17.8775,17.8994,17.8283,17.8611,27700.0
2009-06-05 12:20:00,32.7,32.71,32.55,32.58,87100.0,17.8666,17.8721,17.7846,17.801,87100.0
2009-06-05 12:30:00,32.59,32.71,32.58,32.71,55500.0,17.8065,17.8721,17.801,17.8721,55500.0
2009-06-05 12:40:00,32.71,32.75,32.65,32.74,23500.0,17.8721,17.8939,17.8393,17.8884,23500.0
2009-06-05 12:50:00,32.74,32.76,32.71,32.72,26800.0,17.8884,17.8994,17.8721,17.8775,26800.0
2009-06-05 13:00:00,32.73,32.76,32.71,32.73,34400.0,17.883,17.8994,17.8721,17.883,34400.0
2009-06-05 13:10:00,32.73,32.73,32.63,32.67,53700.0,17.883,17.883,17.8283,17.8502,53700.0
2009-06-05 13:20:00,32.67,32.69,32.63,32.67,18400.0,17.8502,17.8611,17.8283,17.8502,18400.0
2009-06-05 13:30:00,32.67,32.71,32.67,32.69,20800.0,17.8502,17.8721,17.8502,17.8611,20800.0
2009-06-05 13:40:00,32.69,32.74,32.68,32.69,61400.0,17.8611,17.8884,17.8557,17.8611,61400.0
2009-06-05 13:50:00,32.69,32.71,32.61,32.64,54000.0,17.8611,17.8721,17.8174,17.8338,54000.0
2009-06-05 14:00:00,32.65,32.65,32.53,32.55,53600.0,17.8393,17.8393,17.7737,17.7846,53600.0
2009-06-05 14:10:00,32.55,32.55,32.36,32.4,115100.0,17.7846,17.7846,17.6808,17.7027,115100.0
2009-06-05 14:20:00,32.41,32.42,32.34,32.36,89600.0,17.7081,17.7136,17.6699,17.6808,89600.0
2009-06-05 14:30:00,32.36,32.44,32.26,32.32,122800.0,17.6808,17.7245,17.6262,17.659,122800.0
2009-06-05 14:40:00,32.32,32.4,32.31,32.39,103800.0,17.659,17.7027,17.6535,17.6972,103800.0
2009-06-05 14:50:00,32.41,32.46,32.37,32.38,64300.0,17.7081,17.7355,17.6863,17.6917,64300.0
2009-06-05 15:00:00,32.38,32.46,32.34,32.37,137100.0,17.6917,17.7355,17.6699,17.6863,137100.0
2009-06-05 15:10:00,32.36,32.42,32.35,32.4,99100.0,17.6808,17.7136,17.6754,17.7027,99100.0
2009-06-05 15:20:00,32.39,32.46,32.35,32.39,87900.0,17.6972,17.7355,17.6754,17.6972,87900.0
2009-06-05 15:30:00,32.38,32.45,32.34,32.4,190400.0,17.6917,17.73,17.6699,17.7027,190400.0
2009-06-05 15:40:00,32.4,32.46,32.28,32.29,290900.0,17.7027,17.7355,17.6371,17.6426,290900.0
2009-06-05 15:50:00,32.28,32.39,32.24,32.39,407200.0,17.6371,17.6972,17.6153,17.6972,407200.0
2009-06-08 09:30:00,32.43,32.46,32.16,32.39,56100.0,17.7191,17.7355,17.5715,17.6972,56100.0
2009-06-08 09:40:00,32.37,32.39,32.06,32.11,77100.0,17.6863,17.6972,17.5169,17.5442,77100.0
2009-06-08 09:50:00,32.11,32.17,32.04,32.07,47900.0,17.5442,17.577,17.506,17.5224,47900.0
2009-06-08 10:00:00,32.07,32.08,31.97,32.0,65300.0,17.5224,17.5278,17.4677,17.4841,65300.0
2009-06-08 10:10:00,32.0,32.04,31.89,31.95,76900.0,17.4841,17.506,17.424,17.4568,76900.0
2009-06-08 10:20:00,31.94,31.95,31.8,31.8,53800.0,17.4513,17.4568,17.3748,17.3748,53800.0
2009-06-08 10:30:00,31.79,31.92,31.78,31.92,48800.0,17.3694,17.4404,17.3639,17.4404,48800.0
2009-06-08 10:40:00,31.92,31.99,31.91,31.96,44700.0,17.4404,17.4787,17.4349,17.4623,44700.0
2009-06-08 10:50:00,31.96,32.03,31.95,31.97,43500.0,17.4623,17.5005,17.4568,17.4677,43500.0
2009-06-08 11:00:00,31.97,31.99,31.84,31.85,45900.0,17.4677,17.4787,17.3967,17.4022,45900.0
2009-06-08 11:10:00,31.85,31.86,31.79,31.83,44300.0,17.4022,17.4076,17.3694,17.3912,44300.0
2009-06-08 11:20:00,31.84,31.9,31.79,31.8,65000.0,17.3967,17.4295,17.3694,17.3748,65000.0
2009-06-08 11:30:00,31.79,31.91,31.78,31.91,78900.0,17.3694,17.4349,17.3639,17.4349,78900.0
2009-06-08 11:40:00,31.9,31.9,31.8,31.81,35000.0,17.4295,17.4295,17.3748,17.3803,35000.0
2009-06-08 11:50:00,31.81,31.84,31.79,31.79,41600.0,17.3803,17.3967,17.3694,17.3694,41600.0
2009-06-08 12:00:00,31.79,31.81,31.79,31.81,35200.0,17.3694,17.3803,17.3694,17.3803,35200.0
2009-06-08 12:10:00,31.8,31.8,31.79,31.8,42100.0,17.3748,17.3748,17.3694,17.3748,42100.0
2009-06-08 12:20:00,31.79,31.8,31.74,31.76,28400.0,17.3694,17.3748,17.3421,17.353,28400.0
2009-06-08 12:30:00,31.76,31.76,31.69,31.69,33400.0,17.353,17.353,17.3147,17.3147,33400.0
2009-06-08 12:40:00,31.69,31.75,31.68,31.71,25700.0,17.3147,17.3475,17.3093,17.3257,25700.0
2009-06-08 12:50:00,31.71,31.71,31.62,31.64,31200.0,17.3257,17.3257,17.2765,17.2874,31200.0
2009-06-08 13:00:00,31.64,31.65,31.62,31.62,33800.0,17.2874,17.2929,17.2765,17.2765,33800.0
2009-06-08 13:10:00,31.62,31.64,31.56,31.61,52600.0,17.2765,17.2874,17.2437,17.271,52600.0
2009-06-08 13:20:00,31.61,31.64,31.61,31.61,32600.0,17.271,17.2874,17.271,17.271,32600.0
2009-06-08 13:30:00,31.61,31.72,31.6,31.72,44500.0,17.271,17.3311,17.2656,17.3311,44500.0
2009-06-08 13:40:00,31.71,31.83,31.67,31.79,64300.0,17.3257,17.3912,17.3038,17.3694,64300.0
2009-06-08 13:50:00,31.8,31.8,31.73,31.78,42700.0,17.3748,17.3748,17.3366,17.3639,42700.0
2009-06-08 14:00:00,31.78,31.84,31.78,31.83,45100.0,17.3639,17.3967,17.3639,17.3912,45100.0
2009-06-08 14:10:00,31.83,31.89,31.81,31.86,55400.0,17.3912,17.424,17.3803,17.4076,55400.0
2009-06-08 14:20:00,31.86,31.92,31.85,31.9,63200.0,17.4076,17.4404,17.4022,17.4295,63200.0
2009-06-08 14:30:00,31.91,31.98,31.86,31.89,68800.0,17.4349,17.4732,17.4076,17.424,68800.0
2009-06-08 14:40:00,31.88,31.9,31.8,31.89,95000.0,17.4186,17.4295,17.3748,17.424,95000.0
2009-06-08 14:50:00,31.89,31.93,31.85,31.87,64100.0,17.424,17.4459,17.4022,17.4131,64100.0
2009-06-08 15:00:00,31.87,31.93,31.84,31.86,79100.0,17.4131,17.4459,17.3967,17.4076,79100.0
2009-06-08 15:10:00,31.86,32.0,31.81,31.9,105700.0,17.4076,17.4841,17.3803,17.4295,105700.0
2009-06-08 15:20:00,31.9,32.15,31.89,32.01,180600.0,17.4295,17.5661,17.424,17.4896,180600.0
2009-06-08 15:30:00,32.02,32.35,32.01,32.16,262200.0,17.4951,17.6754,17.4896,17.5715,262200.0
2009-06-08 15:40:00,32.16,32.22,32.1,32.13,219300.0,17.5715,17.6043,17.5388,17.5552,219300.0
2009-06-08 15:50:00,32.13,32.17,31.9,31.92,290400.0,17.5552,17.577,17.4295,17.4404,290400.0
2009-06-09 09:30:00,32.09,32.15,31.96,32.07,49200.0,17.5333,17.5661,17.4623,17.5224,49200.0
2009-06-09 09:40:00,32.07,32.21,31.93,32.14,62100.0,17.5224,17.5989,17.4459,17.5606,62100.0
2009-06-09 09:50:00,32.15,32.16,31.94,32.04,57600.0,17.5661,17.5715,17.4513,17.506,57600.0
2009-06-09 10:00:00,32.05,32.06,31.9,31.93,58300.0,17.5114,17.5169,17.4295,17.4459,58300.0
2009-06-09 10:10:00,31.94,31.98,31.87,31.87,58000.0,17.4513,17.4732,17.4131,17.4131,58000.0
2009-06-09 10:20:00,31.88,31.9,31.78,31.85,50900.0,17.4186,17.4295,17.3639,17.4022,50900.0
2009-06-09 10:30:00,31.86,31.95,31.84,31.95,27600.0,17.4076,17.4568,17.3967,17.4568,27600.0
2009-06-09 10:40:00,31.95,31.96,31.9,31.91,57100.0,17.4568,17.4623,17.4295,17.4349,57100.0
2009-06-09 10:50:00,31.9,31.95,31.84,31.91,38900.0,17.4295,17.4568,17.3967,17.4349,38900.0
2009-06-09 11:00:00,31.91,31.96,31.84,31.94,73600.0,17.4349,17.4623,17.3967,17.4513,73600.0
2009-06-09 11:10:00,31.95,32.12,31.95,32.09,54700.0,17.4568,17.5497,17.4568,17.5333,54700.0
2009-06-09 11:20:00,32.1,32.1,32.01,32.02,46400.0,17.5388,17.5388,17.4896,17.4951,46400.0
2009-06-09 11:30:00,32.02,32.05,31.94,31.96,70200.0,17.4951,17.5114,17.4513,17.4623,70200.0
2009-06-09 11:40:00,31.97,31.98,31.92,31.93,53100.0,17.4677,17.4732,17.4404,17.4459,53100.0
2009-06-09 11:50:00,31.93,31.98,31.93,31.98,60100.0,17.4459,17.4732,17.4459,17.4732,60100.0
2009-06-09 12:00:00,31.98,32.05,31.97,32.03,40100.0,17.4732,17.5114,17.4677,17.5005,40100.0
2009-06-09 12:10:00,32.03,32.13,32.01,32.13,62300.0,17.5005,17.5552,17.4896,17.5552,62300.0
2009-06-09 12:20:00,32.13,32.25,32.13,32.22,58200.0,17.5552,17.6207,17.5552,17.6043,58200.0
2009-06-09 12:30:00,32.23,32.25,32.19,32.25,59800.0,17.6098,17.6207,17.5879,17.6207,59800.0
2009-06-09 12:40:00,32.24,32.25,32.14,32.16,56700.0,17.6153,17.6207,17.5606,17.5715,56700.0
2009-06-09 12:50:00,32.17,32.17,32.04,32.07,35900.0,17.577,17.577,17.506,17.5224,35900.0
2009-06-09 13:00:00,32.08,32.21,32.05,32.13,43600.0,17.5278,17.5989,17.5114,17.5552,43600.0
2009-06-09 13:10:00,32.12,32.13,32.04,32.07,43600.0,17.5497,17.5552,17.506,17.5224,43600.0
2009-06-09 13:20:00,32.06,32.07,32.0,32.06,49500.0,17.5169,17.5224,17.4841,17.5169,49500.0
2009-06-09 13:30:00,32.05,32.06,31.99,32.02,44300.0,17.5114,17.5169,17.4787,17.4951,44300.0
2009-06-09 13:40:00,32.02,32.03,31.98,31.99,39000.0,17.4951,17.5005,17.4732,17.4787,39000.0
2009-06-09 13:50:00,31.99,32.05,31.98,32.05,44800.0,17.4787,17.5114,17.4732,17.5114,44800.0
2009-06-09 14:00:00,32.05,32.11,32.03,32.04,44500.0,17.5114,17.5442,17.5005,17.506,44500.0
2009-06-09 14:10:00,32.04,32.13,32.01,32.1,32700.0,17.506,17.5552,17.4896,17.5388,32700.0
2009-06-09 14:20:00,32.11,32.15,32.04,32.15,36500.0,17.5442,17.5661,17.506,17.5661,36500.0
2009-06-09 14:30:00,32.16,32.25,32.11,32.25,72500.0,17.5715,17.6207,17.5442,17.6207,72500.0
2009-06-09 14:40:00,32.25,32.31,32.18,32.23,51900.0,17.6207,17.6535,17.5825,17.6098,51900.0
2009-06-09 14:50:00,32.23,32.24,32.19,32.22,42500.0,17.6098,17.6153,17.5879,17.6043,42500.0
2009-06-09 15:00:00,32.22,32.25,32.13,32.15,56300.0,17.6043,17.6207,17.5552,17.5661,56300.0
2009-06-09 15:10:00,32.16,32.17,32.06,32.08,75400.0,17.5715,17.577,17.5169,17.5278,75400.0
2009-06-09 15:20:00,32.09,32.11,32.01,32.04,80600.0,17.5333,17.5442,17.4896,17.506,80600.0
2009-06-09 15:30:00,32.03,32.07,31.99,32.07,175700.0,17.5005,17.5224,17.4787,17.5224,175700.0
2009-06-09 15:40:00,32.07,32.13,32.0,32.07,144500.0,17.5224,17.5552,17.4841,17.5224,144500.0
2009-06-09 15:50:00,32.07,32.1,31.92,31.96,229100.0,17.5224,17.5388,17.4404,17.4623,229100.0
2009-06-10 09:30:00,32.25,32.57,32.22,32.4,67600.0,17.6207,17.7956,17.6043,17.7027,67600.0
2009-06-10 09:40:00,32.42,32.43,32.11,32.13,95100.0,17.7136,17.7191,17.5442,17.5552,95100.0
2009-06-10 09:50:00,32.12,32.2,31.98,32.07,135100.0,17.5497,17.5934,17.4732,17.5224,135100.0
2009-06-10 10:00:00,32.08,32.09,32.01,32.07,92400.0,17.5278,17.5333,17.4896,17.5224,92400.0
2009-06-10 10:10:00,32.07,32.07,31.92,31.94,117100.0,17.5224,17.5224,17.4404,17.4513,117100.0
2009-06-10 10:20:00,31.94,32.08,31.93,32.0,104600.0,17.4513,17.5278,17.4459,17.4841,104600.0
2009-06-10 10:30:00,31.99,32.08,31.95,32.05,78700.0,17.4787,17.5278,17.4568,17.5114,78700.0
2009-06-10 10:40:00,32.05,32.08,32.0,32.03,56400.0,17.5114,17.5278,17.4841,17.5005,56400.0
2009-06-10 10:50:00,32.03,32.11,32.03,32.1,50600.0,17.5005,17.5442,17.5005,17.5388,50600.0
2009-06-10 11:00:00,32.1,32.16,32.06,32.15,55200.0,17.5388,17.5715,17.5169,17.5661,55200.0
2009-06-10 11:10:00,32.15,32.24,32.1,32.24,55700.0,17.5661,17.6153,17.5388,17.6153,55700.0
2009-06-10 11:20:00,32.24,32.3,32.22,32.27,65800.0,17.6153,17.648,17.6043,17.6316,65800.0
2009-06-10 11:30:00,32.26,32.33,32.25,32.3,100000.0,17.6262,17.6644,17.6207,17.648,100000.0
2009-06-10 11:40:00,32.3,32.36,32.28,32.33,50600.0,17.648,17.6808,17.6371,17.6644,50600.0
2009-06-10 11:50:00,32.33,32.38,32.27,32.37,85400.0,17.6644,17.6917,17.6316,17.6863,85400.0
2009-06-10 12:00:00,32.37,32.5,32.34,32.5,71500.0,17.6863,17.7573,17.6699,17.7573,71500.0
2009-06-10 12:10:00,32.5,32.51,32.45,32.45,32100.0,17.7573,17.7628,17.73,17.73,32100.0
2009-06-10 12:20:00,32.45,32.55,32.45,32.47,64200.0,17.73,17.7846,17.73,17.7409,64200.0
2009-06-10 12:30:00,32.47,32.55,32.43,32.55,74300.0,17.7409,17.7846,17.7191,17.7846,74300.0
2009-06-10 12:40:00,32.54,32.55,32.45,32.46,40800.0,17.7792,17.7846,17.73,17.7355,40800.0
2009-06-10 12:50:00,32.47,32.53,32.45,32.45,50300.0,17.7409,17.7737,17.73,17.73,50300.0
2009-06-10 13:00:00,32.45,32.46,32.18,32.21,116200.0,17.73,17.7355,17.5825,17.5989,116200.0
2009-06-10 13:10:00,32.2,32.25,32.16,32.21,25900.0,17.5934,17.6207,17.5715,17.5989,25900.0
2009-06-10 13:20:00,32.2,32.31,32.2,32.21,53900.0,17.5934,17.6535,17.5934,17.5989,53900.0
2009-06-10 13:30:00,32.2,32.26,32.16,32.25,45800.0,17.5934,17.6262,17.5715,17.6207,45800.0
2009-06-10 13:40:00,32.25,32.37,32.18,32.26,60200.0,17.6207,17.6863,17.5825,17.6262,60200.0
2009-06-10 13:50:00,32.26,32.29,32.2,32.2,51900.0,17.6262,17.6426,17.5934,17.5934,51900.0
2009-06-10 14:00:00,32.2,32.22,32.0,32.03,93600.0,17.5934,17.6043,17.4841,17.5005,93600.0
2009-06-10 14:10:00,32.03,32.06,32.0,32.02,48300.0,17.5005,17.5169,17.4841,17.4951,48300.0
2009-06-10 14:20:00,32.03,32.15,31.98,32.08,68100.0,17.5005,17.5661,17.4732,17.5278,68100.0
2009-06-10 14:30:00,32.07,32.16,32.03,32.13,60500.0,17.5224,17.5715,17.5005,17.5552,60500.0
2009-06-10 14:40:00,32.12,32.21,32.1,32.18,37700.0,17.5497,17.5989,17.5388,17.5825,37700.0
2009-06-10 14:50:00,32.18,32.29,32.14,32.25,65200.0,17.5825,17.6426,17.5606,17.6207,65200.0
2009-06-10 15:00:00,32.26,32.27,32.16,32.2,59100.0,17.6262,17.6316,17.5715,17.5934,59100.0
2009-06-10 15:10:00,32.2,32.23,32.09,32.11,74500.0,17.5934,17.6098,17.5333,17.5442,74500.0
2009-06-10 15:20:00,32.11,32.21,32.1,32.18,107500.0,17.5442,17.5989,17.5388,17.5825,107500.0
2009-06-10 15:30:00,32.17,32.31,32.15,32.3,197100.0,17.577,17.6535,17.5661,17.648,197100.0
2009-06-10 15:40:00,32.31,32.33,32.18,32.23,191700.0,17.6535,17.6644,17.5825,17.6098,191700.0
2009-06-10 15:50:00,32.22,32.34,32.16,32.32,202300.0,17.6043,17.6699,17.5715,17.659,202300.0
2009-06-11 09:30:00,32.46,32.78,32.43,32.7,60700.0,17.7355,17.9103,17.7191,17.8666,60700.0
2009-06-11 09:40:00,32.7,33.0,32.68,32.96,60200.0,17.8666,18.0305,17.8557,18.0086,60200.0
2009-06-11 09:50:00,32.97,32.99,32.8,32.97,50500.0,18.0141,18.025,17.9212,18.0141,50500.0
2009-06-11 10:00:00,32.97,33.0,32.75,32.81,39700.0,18.0141,18.0305,17.8939,17.9267,39700.0
2009-06-11 10:10:00,32.82,32.97,32.8,32.97,61800.0,17.9322,18.0141,17.9212,18.0141,61800.0
2009-06-11 10:20:00,32.97,32.99,32.83,32.88,83000.0,18.0141,18.025,17.9376,17.9649,83000.0
2009-06-11 10:30:00,32.87,33.01,32.83,32.98,70900.0,17.9595,18.036,17.9376,18.0196,70900.0
2009-06-11 10:40:00,32.99,32.99,32.93,32.98,25000.0,18.025,18.025,17.9923,18.0196,25000.0
2009-06-11 10:50:00,32.98,32.99,32.93,32.95,32200.0,18.0196,18.025,17.9923,18.0032,32200.0
2009-06-11 11:00:00,32.96,32.99,32.87,32.95,48000.0,18.0086,18.025,17.9595,18.0032,48000.0
2009-06-11 11:10:00,32.94,33.07,32.9,33.01,82500.0,17.9977,18.0687,17.9759,18.036,82500.0
2009-06-11 11:20:00,33.0,33.21,33.0,33.2,41900.0,18.0305,18.1452,18.0305,18.1398,41900.0
2009-06-11 11:30:00,33.2,33.22,33.11,33.2,30400.0,18.1398,18.1507,18.0906,18.1398,30400.0
2009-06-11 11:40:00,33.2,33.23,33.1,33.19,35500.0,18.1398,18.1562,18.0851,18.1343,35500.0
2009-06-11 11:50:00,33.18,33.36,33.18,33.32,77900.0,18.1289,18.2272,18.1289,18.2053,77900.0
2009-06-11 12:00:00,33.32,33.43,33.32,33.42,44000.0,18.2053,18.2654,18.2053,18.26,44000.0
2009-06-11 12:10:00,33.42,33.5,33.35,33.45,46600.0,18.26,18.3037,18.2217,18.2764,46600.0
2009-06-11 12:20:00,33.46,33.54,33.44,33.46,31900.0,18.2818,18.3255,18.2709,18.2818,31900.0
2009-06-11 12:30:00,33.45,33.47,33.3,33.34,83000.0,18.2764,18.2873,18.1944,18.2163,83000.0
2009-06-11 12:40:00,33.35,33.37,33.26,33.3,60900.0,18.2217,18.2327,18.1726,18.1944,60900.0
2009-06-11 12:50:00,33.3,33.43,33.29,33.34,95100.0,18.1944,18.2654,18.189,18.2163,95100.0
2009-06-11 13:00:00,33.34,33.42,33.24,33.3,104600.0,18.2163,18.26,18.1616,18.1944,104600.0
2009-06-11 13:10:00,33.28,33.33,33.18,33.29,80400.0,18.1835,18.2108,18.1289,18.189,80400.0
2009-06-11 13:20:00,33.27,33.37,33.26,33.36,119400.0,18.178,18.2327,18.1726,18.2272,119400.0
2009-06-11 13:30:00,33.36,33.37,33.24,33.3,93500.0,18.2272,18.2327,18.1616,18.1944,93500.0
2009-06-11 13:40:00,33.29,33.29,33.17,33.19,55500.0,18.189,18.189,18.1234,18.1343,55500.0
2009-06-11 13:50:00,33.19,33.27,33.19,33.2,51200.0,18.1343,18.178,18.1343,18.1398,51200.0
2009-06-11 14:00:00,33.2,33.23,33.14,33.15,78400.0,18.1398,18.1562,18.107,18.1125,78400.0
2009-06-11 14:10:00,33.15,33.2,33.11,33.17,105600.0,18.1125,18.1398,18.0906,18.1234,105600.0
2009-06-11 14:20:00,33.17,33.17,33.06,33.11,105200.0,18.1234,18.1234,18.0633,18.0906,105200.0
2009-06-11 14:30:00,33.12,33.13,32.95,33.02,153000.0,18.0961,18.1015,18.0032,18.0414,153000.0
2009-06-11 14:40:00,33.02,33.03,32.9,32.95,101800.0,18.0414,18.0469,17.9759,18.0032,101800.0
2009-06-11 14:50:00,32.94,33.11,32.91,33.11,61600.0,17.9977,18.0906,17.9813,18.0906,61600.0
2009-06-11 15:00:00,33.11,33.15,33.05,33.12,77500.0,18.0906,18.1125,18.0578,18.0961,77500.0
2009-06-11 15:10:00,33.12,33.16,33.05,33.05,82700.0,18.0961,18.1179,18.0578,18.0578,82700.0
2009-06-11 15:20:00,33.06,33.06,32.97,33.01,143800.0,18.0633,18.0633,18.0141,18.036,143800.0
2009-06-11 15:30:00,33.0,33.0,32.88,32.92,188400.0,18.0305,18.0305,17.9649,17.9868,188400.0
2009-06-11 15:40:00,32.92,33.08,32.88,33.0,215300.0,17.9868,18.0742,17.9649,18.0305,215300.0
2009-06-11 15:50:00,33.0,33.03,32.72,32.78,237200.0,18.0305,18.0469,17.8775,17.9103,237200.0
2009-06-12 09:30:00,32.65,32.96,32.16,32.16,129100.0,17.8393,18.0086,17.5715,17.5715,129100.0
2009-06-12 09:40:00,32.19,32.24,32.04,32.06,117200.0,17.5879,17.6153,17.506,17.5169,117200.0
2009-06-12 09:50:00,32.07,32.14,32.0,32.03,70600.0,17.5224,17.5606,17.4841,17.5005,70600.0
2009-06-12 10:00:00,32.03,32.28,31.97,32.26,92400.0,17.5005,17.6371,17.4677,17.6262,92400.0
2009-06-12 10:10:00,32.27,32.41,32.25,32.41,43500.0,17.6316,17.7081,17.6207,17.7081,43500.0
2009-06-12 10:20:00,32.42,32.67,32.41,32.5,119500.0,17.7136,17.8502,17.7081,17.7573,119500.0
2009-06-12 10:30:00,32.49,32.52,32.46,32.47,30100.0,17.7518,17.7682,17.7355,17.7409,30100.0
2009-06-12 10:40:00,32.47,32.67,32.45,32.61,71900.0,17.7409,17.8502,17.73,17.8174,71900.0
2009-06-12 10:50:00,32.62,32.67,32.57,32.58,39100.0,17.8229,17.8502,17.7956,17.801,39100.0
2009-06-12 11:00:00,32.59,32.61,32.53,32.54,40300.0,17.8065,17.8174,17.7737,17.7792,40300.0
2009-06-12 11:10:00,32.54,32.55,32.42,32.46,51900.0,17.7792,17.7846,17.7136,17.7355,51900.0
2009-06-12 11:20:00,32.46,32.52,32.45,32.49,18700.0,17.7355,17.7682,17.73,17.7518,18700.0
2009-06-12 11:30:00,32.5,32.51,32.48,32.49,22300.0,17.7573,17.7628,17.7464,17.7518,22300.0
2009-06-12 11:40:00,32.49,32.49,32.33,32.41,67700.0,17.7518,17.7518,17.6644,17.7081,67700.0
2009-06-12 11:50:00,32.41,32.41,32.32,32.36,50000.0,17.7081,17.7081,17.659,17.6808,50000.0
2009-06-12 12:00:00,32.36,32.38,32.31,32.35,32100.0,17.6808,17.6917,17.6535,17.6754,32100.0
2009-06-12 12:10:00,32.35,32.43,32.35,32.4,23500.0,17.6754,17.7191,17.6754,17.7027,23500.0
2009-06-12 12:20:00,32.4,32.42,32.34,32.37,51900.0,17.7027,17.7136,17.6699,17.6863,51900.0
2009-06-12 12:30:00,32.37,32.39,32.34,32.35,23600.0,17.6863,17.6972,17.6699,17.6754,23600.0
2009-06-12 12:40:00,32.36,32.39,32.3,32.39,22800.0,17.6808,17.6972,17.648,17.6972,22800.0
2009-06-12 12:50:00,32.39,32.4,32.31,32.38,57900.0,17.6972,17.7027,17.6535,17.6917,57900.0
2009-06-12 13:00:00,32.37,32.43,32.33,32.38,83000.0,17.6863,17.7191,17.6644,17.6917,83000.0
2009-06-12 13:10:00,32.38,32.49,32.37,32.44,46300.0,17.6917,17.7518,17.6863,17.7245,46300.0
2009-06-12 13:20:00,32.44,32.55,32.43,32.5,46400.0,17.7245,17.7846,17.7191,17.7573,46400.0
2009-06-12 13:30:00,32.5,32.53,32.43,32.5,74600.0,17.7573,17.7737,17.7191,17.7573,74600.0
2009-06-12 13:40:00,32.5,32.51,32.46,32.5,38500.0,17.7573,17.7628,17.7355,17.7573,38500.0
2009-06-12 13:50:00,32.5,32.55,32.42,32.53,91700.0,17.7573,17.7846,17.7136,17.7737,91700.0
2009-06-12 14:00:00,32.53,32.55,32.47,32.47,65600.0,17.7737,17.7846,17.7409,17.7409,65600.0
2009-06-12 14:10:00,32.46,32.53,32.46,32.5,26500.0,17.7355,17.7737,17.7355,17.7573,26500.0
2009-06-12 14:20:00,32.5,32.53,32.47,32.5,55300.0,17.7573,17.7737,17.7409,17.7573,55300.0
2009-06-12 14:30:00,32.5,32.52,32.47,32.51,59900.0,17.7573,17.7682,17.7409,17.7628,59900.0
2009-06-12 14:40:00,32.52,32.63,32.51,32.59,163800.0,17.7682,17.8283,17.7628,17.8065,163800.0
2009-06-12 14:50:00,32.59,32.6,32.53,32.55,92400.0,17.8065,17.812,17.7737,17.7846,92400.0
2009-06-12 15:00:00,32.55,32.61,32.52,32.59,150100.0,17.7846,17.8174,17.7682,17.8065,150100.0
2009-06-12 15:10:00,32.59,32.64,32.58,32.64,115600.0,17.8065,17.8338,17.801,17.8338,115600.0
2009-06-12 15:20:00,32.64,32.64,32.59,32.6,178000.0,17.8338,17.8338,17.8065,17.812,178000.0
2009-06-12 15:30:00,32.6,32.63,32.55,32.55,222200.0,17.812,17.8283,17.7846,17.7846,222200.0
2009-06-12 15:40:00,32.55,32.56,32.35,32.39,177500.0,17.7846,17.7901,17.6754,17.6972,177500.0
2009-06-12 15:50:00,32.38,32.51,32.34,32.49,255900.0,17.6917,17.7628,17.6699,17.7518,255900.0
2009-06-15 09:30:00,32.13,32.37,31.9,31.98,87100.0,17.5552,17.6863,17.4295,17.4732,87100.0
2009-06-15 09:40:00,31.98,32.01,31.8,31.94,88600.0,17.4732,17.4896,17.3748,17.4513,88600.0
2009-06-15 09:50:00,31.95,32.18,31.93,32.16,72200.0,17.4568,17.5825,17.4459,17.5715,72200.0
2009-06-15 10:00:00,32.16,32.24,32.07,32.08,44300.0,17.5715,17.6153,17.5224,17.5278,44300.0
2009-06-15 10:10:00,32.07,32.08,31.97,32.04,51700.0,17.5224,17.5278,17.4677,17.506,51700.0
2009-06-15 10:20:00,32.04,32.05,31.98,32.02,48500.0,17.506,17.5114,17.4732,17.4951,48500.0
2009-06-15 10:30:00,32.02,32.02,31.8,31.81,112700.0,17.4951,17.4951,17.3748,17.3803,112700.0
2009-06-15 10:40:00,31.85,31.88,31.73,31.73,59100.0,17.4022,17.4186,17.3366,17.3366,59100.0
2009-06-15 10:50:00,31.73,31.73,31.67,31.69,40100.0,17.3366,17.3366,17.3038,17.3147,40100.0
2009-06-15 11:00:00,31.69,31.71,31.5,31.5,61200.0,17.3147,17.3257,17.2109,17.2109,61200.0
2009-06-15 11:10:00,31.5,31.52,31.45,31.48,38200.0,17.2109,17.2219,17.1836,17.2,38200.0
2009-06-15 11:20:00,31.47,31.55,31.47,31.51,53100.0,17.1945,17.2383,17.1945,17.2164,53100.0
2009-06-15 11:30:00,31.51,31.55,31.49,31.52,46400.0,17.2164,17.2383,17.2055,17.2219,46400.0
2009-06-15 11:40:00,31.52,31.64,31.52,31.59,44600.0,17.2219,17.2874,17.2219,17.2601,44600.0
2009-06-15 11:50:00,31.59,31.63,31.53,31.59,64200.0,17.2601,17.282,17.2273,17.2601,64200.0
2009-06-15 12:00:00,31.58,31.63,31.52,31.55,34200.0,17.2546,17.282,17.2219,17.2383,34200.0
2009-06-15 12:10:00,31.55,31.65,31.55,31.65,22300.0,17.2383,17.2929,17.2383,17.2929,22300.0
2009-06-15 12:20:00,31.65,31.67,31.59,31.62,35100.0,17.2929,17.3038,17.2601,17.2765,35100.0
2009-06-15 12:30:00,31.63,31.71,31.63,31.66,24600.0,17.282,17.3257,17.282,17.2984,24600.0
2009-06-15 12:40:00,31.66,31.66,31.55,31.56,25500.0,17.2984,17.2984,17.2383,17.2437,25500.0
2009-06-15 12:50:00,31.57,31.62,31.57,31.57,25600.0,17.2492,17.2765,17.2492,17.2492,25600.0
2009-06-15 13:00:00,31.56,31.57,31.47,31.5,110100.0,17.2437,17.2492,17.1945,17.2109,110100.0
2009-06-15 13:10:00,31.51,31.57,31.49,31.5,43000.0,17.2164,17.2492,17.2055,17.2109,43000.0
2009-06-15 13:20:00,31.5,31.51,31.44,31.46,47400.0,17.2109,17.2164,17.1782,17.1891,47400.0
2009-06-15 13:30:00,31.46,31.47,31.4,31.42,37600.0,17.1891,17.1945,17.1563,17.1672,37600.0
2009-06-15 13:40:00,31.41,31.5,31.4,31.49,25800.0,17.1618,17.2109,17.1563,17.2055,25800.0
2009-06-15 13:50:00,31.48,31.51,31.47,31.5,38400.0,17.2,17.2164,17.1945,17.2109,38400.0
2009-06-15 14:00:00,31.49,31.51,31.46,31.47,36600.0,17.2055,17.2164,17.1891,17.1945,36600.0
2009-06-15 14:10:00,31.47,31.52,31.45,31.51,31500.0,17.1945,17.2219,17.1836,17.2164,31500.0
2009-06-15 14:20:00,31.51,31.57,31.48,31.56,35400.0,17.2164,17.2492,17.2,17.2437,35400.0
2009-06-15 14:30:00,31.56,31.56,31.51,31.52,29300.0,17.2437,17.2437,17.2164,17.2219,29300.0
2009-06-15 14:40:00,31.52,31.54,31.46,31.52,45200.0,17.2219,17.2328,17.1891,17.2219,45200.0
2009-06-15 14:50:00,31.51,31.52,31.47,31.52,51800.0,17.2164,17.2219,17.1945,17.2219,51800.0
2009-06-15 15:00:00,31.52,31.59,31.49,31.59,48300.0,17.2219,17.2601,17.2055,17.2601,48300.0
2009-06-15 15:10:00,31.6,31.69,31.59,31.67,82100.0,17.2656,17.3147,17.2601,17.3038,82100.0
2009-06-15 15:20:00,31.67,31.74,31.65,31.7,76900.0,17.3038,17.3421,17.2929,17.3202,76900.0
2009-06-15 15:30:00,31.69,31.8,31.68,31.78,151200.0,17.3147,17.3748,17.3093,17.3639,151200.0
2009-06-15 15:40:00,31.78,31.81,31.71,31.78,126600.0,17.3639,17.3803,17.3257,17.3639,126600.0
2009-06-15 15:50:00,31.79,31.82,31.74,31.74,223900.0,17.3694,17.3858,17.3421,17.3421,223900.0
2009-06-16 09:30:00,32.0,32.04,31.64,31.88,64000.0,17.4841,17.506,17.2874,17.4186,64000.0
2009-06-16 09:40:00,31.85,32.01,31.82,32.0,72500.0,17.4022,17.4896,17.3858,17.4841,72500.0
2009-06-16 09:50:00,32.0,32.12,31.96,32.07,78100.0,17.4841,17.5497,17.4623,17.5224,78100.0
2009-06-16 10:00:00,32.06,32.06,31.87,31.87,85000.0,17.5169,17.5169,17.4131,17.4131,85000.0
2009-06-16 10:10:00,31.86,31.88,31.76,31.81,127100.0,17.4076,17.4186,17.353,17.3803,127100.0
2009-06-16 10:20:00,31.81,31.87,31.74,31.75,33300.0,17.3803,17.4131,17.3421,17.3475,33300.0
2009-06-16 10:30:00,31.74,31.78,31.71,31.73,79400.0,17.3421,17.3639,17.3257,17.3366,79400.0
2009-06-16 10:40:00,31.73,31.8,31.73,31.75,50700.0,17.3366,17.3748,17.3366,17.3475,50700.0
2009-06-16 10:50:00,31.74,31.77,31.72,31.75,51700.0,17.3421,17.3585,17.3311,17.3475,51700.0
2009-06-16 11:00:00,31.75,31.79,31.74,31.75,56800.0,17.3475,17.3694,17.3421,17.3475,56800.0
2009-06-16 11:10:00,31.74,31.75,31.72,31.72,26200.0,17.3421,17.3475,17.3311,17.3311,26200.0
2009-06-16 11:20:00,31.73,31.77,31.7,31.74,45200.0,17.3366,17.3585,17.3202,17.3421,45200.0
2009-06-16 11:30:00,31.74,31.86,31.74,31.85,43400.0,17.3421,17.4076,17.3421,17.4022,43400.0
2009-06-16 11:40:00,31.85,31.86,31.74,31.76,40900.0,17.4022,17.4076,17.3421,17.353,40900.0
2009-06-16 11:50:00,31.76,31.82,31.76,31.78,33500.0,17.353,17.3858,17.353,17.3639,33500.0
2009-06-16 12:00:00,31.78,31.84,31.78,31.81,41600.0,17.3639,17.3967,17.3639,17.3803,41600.0
2009-06-16 12:10:00,31.81,31.85,31.78,31.79,42000.0,17.3803,17.4022,17.3639,17.3694,42000.0
2009-06-16 12:20:00,31.8,31.82,31.76,31.82,39300.0,17.3748,17.3858,17.353,17.3858,39300.0
2009-06-16 12:30:00,31.81,31.82,31.76,31.79,92100.0,17.3803,17.3858,17.353,17.3694,92100.0
2009-06-16 12:40:00,31.79,31.8,31.68,31.78,86400.0,17.3694,17.3748,17.3093,17.3639,86400.0
2009-06-16 12:50:00,31.79,31.79,31.71,31.71,61600.0,17.3694,17.3694,17.3257,17.3257,61600.0
2009-06-16 13:00:00,31.72,31.72,31.64,31.69,52400.0,17.3311,17.3311,17.2874,17.3147,52400.0
2009-06-16 13:10:00,31.68,31.69,31.57,31.58,39400.0,17.3093,17.3147,17.2492,17.2546,39400.0
2009-06-16 13:20:00,31.58,31.6,31.49,31.52,79700.0,17.2546,17.2656,17.2055,17.2219,79700.0
2009-06-16 13:30:00,31.52,31.53,31.44,31.53,63800.0,17.2219,17.2273,17.1782,17.2273,63800.0
2009-06-16 13:40:00,31.53,31.55,31.48,31.49,34800.0,17.2273,17.2383,17.2,17.2055,34800.0
2009-06-16 13:50:00,31.49,31.52,31.44,31.52,44200.0,17.2055,17.2219,17.1782,17.2219,44200.0
2009-06-16 14:00:00,31.51,31.51,31.41,31.48,71200.0,17.2164,17.2164,17.1618,17.2,71200.0
2009-06-16 14:10:00,31.47,31.5,31.41,31.44,86300.0,17.1945,17.2109,17.1618,17.1782,86300.0
2009-06-16 14:20:00,31.44,31.44,31.34,31.34,64000.0,17.1782,17.1782,17.1235,17.1235,64000.0
2009-06-16 14:30:00,31.34,31.44,31.27,31.44,88500.0,17.1235,17.1782,17.0853,17.1782,88500.0
2009-06-16 14:40:00,31.44,31.44,31.36,31.38,59700.0,17.1782,17.1782,17.1344,17.1454,59700.0
2009-06-16 14:50:00,31.38,31.43,31.37,31.4,93200.0,17.1454,17.1727,17.1399,17.1563,93200.0
2009-06-16 15:00:00,31.4,31.56,31.39,31.53,183500.0,17.1563,17.2437,17.1508,17.2273,183500.0
2009-06-16 15:10:00,31.53,31.6,31.5,31.58,85200.0,17.2273,17.2656,17.2109,17.2546,85200.0
2009-06-16 15:20:00,31.58,31.7,31.57,31.67,149600.0,17.2546,17.3202,17.2492,17.3038,149600.0
2009-06-16 15:30:00,31.68,31.77,31.67,31.72,154100.0,17.3093,17.3585,17.3038,17.3311,154100.0
2009-06-16 15:40:00,31.71,31.8,31.67,31.67,161900.0,17.3257,17.3748,17.3038,17.3038,161900.0
2009-06-16 15:50:00,31.68,31.7,31.5,31.52,352800.0,17.3093,17.3202,17.2109,17.2219,352800.0
2009-06-17 09:30:00,31.52,31.68,31.3,31.53,67700.0,17.2219,17.3093,17.1017,17.2273,67700.0
2009-06-17 09:40:00,31.55,31.84,31.52,31.8,48900.0,17.2383,17.3967,17.2219,17.3748,48900.0
2009-06-17 09:50:00,31.81,31.87,31.67,31.67,64000.0,17.3803,17.4131,17.3038,17.3038,64000.0
2009-06-17 10:00:00,31.67,31.7,31.54,31.58,68200.0,17.3038,17.3202,17.2328,17.2546,68200.0
2009-06-17 10:10:00,31.57,31.73,31.57,31.66,62900.0,17.2492,17.3366,17.2492,17.2984,62900.0
2009-06-17 10:20:00,31.66,31.77,31.65,31.76,72800.0,17.2984,17.3585,17.2929,17.353,72800.0
2009-06-17 10:30:00,31.75,31.76,31.6,31.7,109400.0,17.3475,17.353,17.2656,17.3202,109400.0
2009-06-17 10:40:00,31.71,31.73,31.57,31.63,96000.0,17.3257,17.3366,17.2492,17.282,96000.0
2009-06-17 10:50:00,31.63,31.67,31.57,31.61,41700.0,17.282,17.3038,17.2492,17.271,41700.0
2009-06-17 11:00:00,31.61,31.64,31.55,31.6,50600.0,17.271,17.2874,17.2383,17.2656,50600.0
2009-06-17 11:10:00,31.6,31.64,31.53,31.63,68300.0,17.2656,17.2874,17.2273,17.282,68300.0
2009-06-17 11:20:00,31.64,31.64,31.47,31.5,45100.0,17.2874,17.2874,17.1945,17.2109,45100.0
2009-06-17 11:30:00,31.48,31.6,31.47,31.47,40200.0,17.2,17.2656,17.1945,17.1945,40200.0
2009-06-17 11:40:00,31.48,31.57,31.47,31.55,73500.0,17.2,17.2492,17.1945,17.2383,73500.0
2009-06-17 11:50:00,31.54,31.58,31.5,31.57,66900.0,17.2328,17.2546,17.2109,17.2492,66900.0
2009-06-17 12:00:00,31.56,31.59,31.48,31.52,62900.0,17.2437,17.2601,17.2,17.2219,62900.0
2009-06-17 12:10:00,31.52,31.56,31.5,31.51,24500.0,17.2219,17.2437,17.2109,17.2164,24500.0
2009-06-17 12:20:00,31.5,31.57,31.48,31.57,60800.0,17.2109,17.2492,17.2,17.2492,60800.0
2009-06-17 12:30:00,31.58,31.6,31.51,31.56,46800.0,17.2546,17.2656,17.2164,17.2437,46800.0
2009-06-17 12:40:00,31.55,31.58,31.51,31.52,39400.0,17.2383,17.2546,17.2164,17.2219,39400.0
2009-06-17 12:50:00,31.52,31.52,31.47,31.48,15300.0,17.2219,17.2219,17.1945,17.2,15300.0
2009-06-17 13:00:00,31.47,31.48,31.43,31.45,23200.0,17.1945,17.2,17.1727,17.1836,23200.0
2009-06-17 13:10:00,31.45,31.49,31.44,31.45,35200.0,17.1836,17.2055,17.1782,17.1836,35200.0
2009-06-17 13:20:00,31.44,31.56,31.43,31.56,58600.0,17.1782,17.2437,17.1727,17.2437,58600.0
2009-06-17 13:30:00,31.56,31.57,31.52,31.57,30900.0,17.2437,17.2492,17.2219,17.2492,30900.0
2009-06-17 13:40:00,31.56,31.67,31.56,31.66,39300.0,17.2437,17.3038,17.2437,17.2984,39300.0
2009-06-17 13:50:00,31.65,31.69,31.65,31.69,31700.0,17.2929,17.3147,17.2929,17.3147,31700.0
2009-06-17 14:00:00,31.68,31.73,31.67,31.73,53400.0,17.3093,17.3366,17.3038,17.3366,53400.0
2009-06-17 14:10:00,31.73,31.81,31.72,31.79,64500.0,17.3366,17.3803,17.3311,17.3694,64500.0
2009-06-17 14:20:00,31.79,31.84,31.78,31.82,72200.0,17.3694,17.3967,17.3639,17.3858,72200.0
2009-06-17 14:30:00,31.81,31.82,31.72,31.74,61800.0,17.3803,17.3858,17.3311,17.3421,61800.0
2009-06-17 14:40:00,31.73,31.76,31.7,31.73,83200.0,17.3366,17.353,17.3202,17.3366,83200.0
2009-06-17 14:50:00,31.74,31.8,31.72,31.75,56200.0,17.3421,17.3748,17.3311,17.3475,56200.0
2009-06-17 15:00:00,31.74,31.81,31.71,31.73,62100.0,17.3421,17.3803,17.3257,17.3366,62100.0
2009-06-17 15:10:00,31.74,31.83,31.74,31.81,95200.0,17.3421,17.3912,17.3421,17.3803,95200.0
2009-06-17 15:20:00,31.82,31.9,31.79,31.81,143200.0,17.3858,17.4295,17.3694,17.3803,143200.0
2009-06-17 15:30:00,31.8,31.81,31.64,31.7,165300.0,17.3748,17.3803,17.2874,17.3202,165300.0
2009-06-17 15:40:00,31.69,31.73,31.62,31.68,189100.0,17.3147,17.3366,17.2765,17.3093,189100.0
2009-06-17 15:50:00,31.68,31.72,31.57,31.62,309900.0,17.3093,17.3311,17.2492,17.2765,309900.0
2009-06-18 09:30:00,31.7,31.87,31.58,31.83,31900.0,17.3202,17.4131,17.2546,17.3912,31900.0
2009-06-18 09:40:00,31.81,31.85,31.73,31.83,46100.0,17.3803,17.4022,17.3366,17.3912,46100.0
2009-06-18 09:50:00,31.82,31.96,31.81,31.93,75600.0,17.3858,17.4623,17.3803,17.4459,75600.0
2009-06-18 10:00:00,31.94,31.95,31.84,31.89,107900.0,17.4513,17.4568,17.3967,17.424,107900.0
2009-06-18 10:10:00,31.89,31.91,31.69,31.71,79700.0,17.424,17.4349,17.3147,17.3257,79700.0
2009-06-18 10:20:00,31.71,31.75,31.65,31.72,94400.0,17.3257,17.3475,17.2929,17.3311,94400.0
2009-06-18 10:30:00,31.73,31.86,31.68,31.86,93700.0,17.3366,17.4076,17.3093,17.4076,93700.0
2009-06-18 10:40:00,31.87,32.04,31.85,32.02,79600.0,17.4131,17.506,17.4022,17.4951,79600.0
2009-06-18 10:50:00,32.02,32.09,31.96,32.03,52700.0,17.4951,17.5333,17.4623,17.5005,52700.0
2009-06-18 11:00:00,32.03,32.09,32.02,32.03,49300.0,17.5005,17.5333,17.4951,17.5005,49300.0
2009-06-18 11:10:00,32.03,32.04,31.99,32.01,62700.0,17.5005,17.506,17.4787,17.4896,62700.0
2009-06-18 11:20:00,32.03,32.04,31.97,32.0,62200.0,17.5005,17.506,17.4677,17.4841,62200.0
2009-06-18 11:30:00,32.0,32.01,31.98,32.01,71500.0,17.4841,17.4896,17.4732,17.4896,71500.0
2009-06-18 11:40:00,32.01,32.01,31.99,31.99,53600.0,17.4896,17.4896,17.4787,17.4787,53600.0
2009-06-18 11:50:00,32.0,32.0,31.99,32.0,56200.0,17.4841,17.4841,17.4787,17.4841,56200.0
2009-06-18 12:00:00,32.0,32.03,31.97,32.03,67400.0,17.4841,17.5005,17.4677,17.5005,67400.0
2009-06-18 12:10:00,32.02,32.04,32.0,32.01,146000.0,17.4951,17.506,17.4841,17.4896,146000.0
2009-06-18 12:20:00,32.01,32.02,32.0,32.01,68800.0,17.4896,17.4951,17.4841,17.4896,68800.0
2009-06-18 12:30:00,32.02,32.03,31.98,31.99,56500.0,17.4951,17.5005,17.4732,17.4787,56500.0
2009-06-18 12:40:00,32.0,32.02,31.99,32.01,32400.0,17.4841,17.4951,17.4787,17.4896,32400.0
2009-06-18 12:50:00,32.01,32.07,32.01,32.06,50800.0,17.4896,17.5224,17.4896,17.5169,50800.0
2009-06-18 13:00:00,32.05,32.11,32.04,32.06,54400.0,17.5114,17.5442,17.506,17.5169,54400.0
2009-06-18 13:10:00,32.06,32.07,32.0,32.01,77400.0,17.5169,17.5224,17.4841,17.4896,77400.0
2009-06-18 13:20:00,32.01,32.09,32.0,32.08,61100.0,17.4896,17.5333,17.4841,17.5278,61100.0
2009-06-18 13:30:00,32.08,32.08,32.02,32.02,86700.0,17.5278,17.5278,17.4951,17.4951,86700.0
2009-06-18 13:40:00,32.01,32.08,32.01,32.03,45800.0,17.4896,17.5278,17.4896,17.5005,45800.0
2009-06-18 13:50:00,32.03,32.07,32.0,32.01,49500.0,17.5005,17.5224,17.4841,17.4896,49500.0
2009-06-18 14:00:00,32.01,32.02,31.89,31.91,72300.0,17.4896,17.4951,17.424,17.4349,72300.0
2009-06-18 14:10:00,31.92,31.92,31.86,31.89,79000.0,17.4404,17.4404,17.4076,17.424,79000.0
2009-06-18 14:20:00,31.89,31.92,31.83,31.88,57100.0,17.424,17.4404,17.3912,17.4186,57100.0
2009-06-18 14:30:00,31.88,31.92,31.83,31.88,108500.0,17.4186,17.4404,17.3912,17.4186,108500.0
2009-06-18 14:40:00,31.88,32.0,31.88,31.97,125700.0,17.4186,17.4841,17.4186,17.4677,125700.0
2009-06-18 14:50:00,31.97,32.01,31.97,32.0,131800.0,17.4677,17.4896,17.4677,17.4841,131800.0
2009-06-18 15:00:00,32.01,32.09,32.01,32.07,67700.0,17.4896,17.5333,17.4896,17.5224,67700.0
2009-06-18 15:10:00,32.07,32.18,32.06,32.1,111600.0,17.5224,17.5825,17.5169,17.5388,111600.0
2009-06-18 15:20:00,32.1,32.18,32.1,32.17,75900.0,17.5388,17.5825,17.5388,17.577,75900.0
2009-06-18 15:30:00,32.17,32.19,32.06,32.07,127800.0,17.577,17.5879,17.5169,17.5224,127800.0
2009-06-18 15:40:00,32.07,32.18,32.02,32.15,161900.0,17.5224,17.5825,17.4951,17.5661,161900.0
2009-06-18 15:50:00,32.15,32.26,31.81,32.1,286200.0,17.5661,17.6262,17.3803,17.5388,286200.0
2009-06-19 09:30:00,32.11,32.19,31.75,32.03,1101000.0,17.5442,17.5879,17.3475,17.5005,1101000.0
2009-06-19 09:40:00,32.03,32.07,31.84,31.95,64500.0,17.5005,17.5224,17.3967,17.4568,64500.0
2009-06-19 09:50:00,31.96,32.04,31.92,32.03,63100.0,17.4623,17.506,17.4404,17.5005,63100.0
2009-06-19 10:00:00,32.02,32.15,32.01,32.1,47000.0,17.4951,17.5661,17.4896,17.5388,47000.0
2009-06-19 10:10:00,32.09,32.1,32.0,32.1,44400.0,17.5333,17.5388,17.4841,17.5388,44400.0
2009-06-19 10:20:00,32.1,32.15,32.06,32.15,46600.0,17.5388,17.5661,17.5169,17.5661,46600.0
2009-06-19 10:30:00,32.15,32.24,32.14,32.19,48200.0,17.5661,17.6153,17.5606,17.5879,48200.0
2009-06-19 10:40:00,32.18,32.25,32.12,32.25,74300.0,17.5825,17.6207,17.5497,17.6207,74300.0
2009-06-19 10:50:00,32.25,32.26,32.14,32.19,45500.0,17.6207,17.6262,17.5606,17.5879,45500.0
2009-06-19 11:00:00,32.2,32.21,32.15,32.16,30500.0,17.5934,17.5989,17.5661,17.5715,30500.0
2009-06-19 11:10:00,32.16,32.16,32.07,32.1,46300.0,17.5715,17.5715,17.5224,17.5388,46300.0
2009-06-19 11:20:00,32.1,32.13,32.04,32.07,92000.0,17.5388,17.5552,17.506,17.5224,92000.0
2009-06-19 11:30:00,32.07,32.09,32.01,32.04,29400.0,17.5224,17.5333,17.4896,17.506,29400.0
2009-06-19 11:40:00,32.04,32.08,31.98,32.01,35000.0,17.506,17.5278,17.4732,17.4896,35000.0
2009-06-19 11:50:00,32.01,32.08,31.98,32.08,40400.0,17.4896,17.5278,17.4732,17.5278,40400.0
2009-06-19 12:00:00,32.08,32.12,32.06,32.08,29000.0,17.5278,17.5497,17.5169,17.5278,29000.0
2009-06-19 12:10:00,32.08,32.08,31.95,32.01,55100.0,17.5278,17.5278,17.4568,17.4896,55100.0
2009-06-19 12:20:00,32.02,32.02,31.94,31.95,37000.0,17.4951,17.4951,17.4513,17.4568,37000.0
2009-06-19 12:30:00,31.95,31.96,31.9,31.95,81200.0,17.4568,17.4623,17.4295,17.4568,81200.0
2009-06-19 12:40:00,31.95,31.95,31.9,31.93,42800.0,17.4568,17.4568,17.4295,17.4459,42800.0
2009-06-19 12:50:00,31.93,31.96,31.91,31.91,52200.0,17.4459,17.4623,17.4349,17.4349,52200.0
2009-06-19 13:00:00,31.92,32.0,31.91,31.98,36000.0,17.4404,17.4841,17.4349,17.4732,36000.0
2009-06-19 13:10:00,31.98,32.0,31.96,32.0,24400.0,17.4732,17.4841,17.4623,17.4841,24400.0
2009-06-19 13:20:00,32.0,32.01,31.98,32.01,36400.0,17.4841,17.4896,17.4732,17.4896,36400.0
2009-06-19 13:30:00,32.0,32.06,32.0,32.02,42400.0,17.4841,17.5169,17.4841,17.4951,42400.0
2009-06-19 13:40:00,32.02,32.03,31.95,31.99,32100.0,17.4951,17.5005,17.4568,17.4787,32100.0
2009-06-19 13:50:00,31.98,32.0,31.96,31.97,29400.0,17.4732,17.4841,17.4623,17.4677,29400.0
2009-06-19 14:00:00,31.97,31.99,31.94,31.99,39000.0,17.4677,17.4787,17.4513,17.4787,39000.0
2009-06-19 14:10:00,31.99,32.02,31.96,31.97,80700.0,17.4787,17.4951,17.4623,17.4677,80700.0
2009-06-19 14:20:00,31.98,32.01,31.96,31.97,46300.0,17.4732,17.4896,17.4623,17.4677,46300.0
2009-06-19 14:30:00,31.97,32.01,31.95,32.01,42800.0,17.4677,17.4896,17.4568,17.4896,42800.0
2009-06-19 14:40:00,32.0,32.03,31.96,31.99,52600.0,17.4841,17.5005,17.4623,17.4787,52600.0
2009-06-19 14:50:00,31.98,32.0,31.94,32.0,68500.0,17.4732,17.4841,17.4513,17.4841,68500.0
2009-06-19 15:00:00,31.99,31.99,31.91,31.96,58100.0,17.4787,17.4787,17.4349,17.4623,58100.0
2009-06-19 15:10:00,31.95,32.01,31.93,32.0,60400.0,17.4568,17.4896,17.4459,17.4841,60400.0
2009-06-19 15:20:00,32.0,32.09,31.99,32.06,95500.0,17.4841,17.5333,17.4787,17.5169,95500.0
2009-06-19 15:30:00,32.07,32.1,32.03,32.04,107000.0,17.5224,17.5388,17.5005,17.506,107000.0
2009-06-19 15:40:00,32.04,32.09,31.99,32.01,160300.0,17.506,17.5333,17.4787,17.4896,160300.0
2009-06-19 15:50:00,32.01,32.01,31.88,31.9,375400.0,17.4896,17.4896,17.4186,17.4295,375400.0
2009-06-22 09:30:00,31.61,31.86,31.47,31.79,67600.0,17.271,17.4076,17.1945,17.3694,67600.0
2009-06-22 09:40:00,31.81,31.94,31.75,31.94,37500.0,17.3803,17.4513,17.3475,17.4513,37500.0
2009-06-22 09:50:00,31.94,31.95,31.83,31.92,55500.0,17.4513,17.4568,17.3912,17.4404,55500.0
2009-06-22 10:00:00,31.9,31.99,31.86,31.99,47200.0,17.4295,17.4787,17.4076,17.4787,47200.0
2009-06-22 10:10:00,31.98,32.04,31.92,31.94,102100.0,17.4732,17.506,17.4404,17.4513,102100.0
2009-06-22 10:20:00,31.94,32.29,31.94,32.29,62600.0,17.4513,17.6426,17.4513,17.6426,62600.0
2009-06-22 10:30:00,32.29,32.33,32.24,32.33,73300.0,17.6426,17.6644,17.6153,17.6644,73300.0
2009-06-22 10:40:00,32.32,32.35,32.25,32.29,101800.0,17.659,17.6754,17.6207,17.6426,101800.0
2009-06-22 10:50:00,32.29,32.3,32.23,32.24,44800.0,17.6426,17.648,17.6098,17.6153,44800.0
2009-06-22 11:00:00,32.24,32.27,32.16,32.18,85000.0,17.6153,17.6316,17.5715,17.5825,85000.0
2009-06-22 11:10:00,32.15,32.2,32.05,32.07,78800.0,17.5661,17.5934,17.5114,17.5224,78800.0
2009-06-22 11:20:00,32.06,32.11,32.05,32.1,119700.0,17.5169,17.5442,17.5114,17.5388,119700.0
2009-06-22 11:30:00,32.1,32.13,32.07,32.07,72500.0,17.5388,17.5552,17.5224,17.5224,72500.0
2009-06-22 11:40:00,32.06,32.08,31.97,31.98,62800.0,17.5169,17.5278,17.4677,17.4732,62800.0
2009-06-22 11:50:00,31.98,32.03,31.85,31.87,110800.0,17.4732,17.5005,17.4022,17.4131,110800.0
2009-06-22 12:00:00,31.87,31.95,31.83,31.94,97000.0,17.4131,17.4568,17.3912,17.4513,97000.0
2009-06-22 12:10:00,31.94,32.02,31.93,31.98,39300.0,17.4513,17.4951,17.4459,17.4732,39300.0
2009-06-22 12:20:00,31.99,32.1,31.96,32.07,144100.0,17.4787,17.5388,17.4623,17.5224,144100.0
2009-06-22 12:30:00,32.07,32.12,32.02,32.02,48300.0,17.5224,17.5497,17.4951,17.4951,48300.0
2009-06-22 12:40:00,32.02,32.08,32.02,32.03,46200.0,17.4951,17.5278,17.4951,17.5005,46200.0
2009-06-22 12:50:00,32.03,32.12,32.01,32.1,49400.0,17.5005,17.5497,17.4896,17.5388,49400.0
2009-06-22 13:00:00,32.09,32.1,31.97,31.99,67200.0,17.5333,17.5388,17.4677,17.4787,67200.0
2009-06-22 13:10:00,32.0,32.0,31.86,31.88,72000.0,17.4841,17.4841,17.4076,17.4186,72000.0
2009-06-22 13:20:00,31.88,31.89,31.77,31.81,48900.0,17.4186,17.424,17.3585,17.3803,48900.0
2009-06-22 13:30:00,31.81,31.92,31.81,31.9,30000.0,17.3803,17.4404,17.3803,17.4295,30000.0
2009-06-22 13:40:00,31.91,31.95,31.91,31.95,39300.0,17.4349,17.4568,17.4349,17.4568,39300.0
2009-06-22 13:50:00,31.95,31.97,31.94,31.96,42500.0,17.4568,17.4677,17.4513,17.4623,42500.0
2009-06-22 14:00:00,31.95,31.95,31.89,31.92,75400.0,17.4568,17.4568,17.424,17.4404,75400.0
2009-06-22 14:10:00,31.93,31.96,31.9,31.94,69900.0,17.4459,17.4623,17.4295,17.4513,69900.0
2009-06-22 14:20:00,31.94,31.97,31.92,31.93,72200.0,17.4513,17.4677,17.4404,17.4459,72200.0
2009-06-22 14:30:00,31.92,32.04,31.9,32.0,71100.0,17.4404,17.506,17.4295,17.4841,71100.0
2009-06-22 14:40:00,32.0,32.01,31.97,31.99,56900.0,17.4841,17.4896,17.4677,17.4787,56900.0
2009-06-22 14:50:00,32.0,32.08,31.99,32.08,66200.0,17.4841,17.5278,17.4787,17.5278,66200.0
2009-06-22 15:00:00,32.08,32.16,32.08,32.16,140100.0,17.5278,17.5715,17.5278,17.5715,140100.0
2009-06-22 15:10:00,32.15,32.16,32.08,32.16,137900.0,17.5661,17.5715,17.5278,17.5715,137900.0
2009-06-22 15:20:00,32.15,32.18,32.08,32.12,113500.0,17.5661,17.5825,17.5278,17.5497,113500.0
2009-06-22 15:30:00,32.12,32.18,32.08,32.17,106300.0,17.5497,17.5825,17.5278,17.577,106300.0
2009-06-22 15:40:00,32.17,32.18,32.02,32.09,122200.0,17.577,17.5825,17.4951,17.5333,122200.0
2009-06-22 15:50:00,32.08,32.08,31.93,31.93,170900.0,17.5278,17.5278,17.4459,17.4459,170900.0
2009-06-23 09:30:00,32.01,32.01,31.54,31.61,84600.0,17.4896,17.4896,17.2328,17.271,84600.0
2009-06-23 09:40:00,31.61,31.77,31.58,31.7,56500.0,17.271,17.3585,17.2546,17.3202,56500.0
2009-06-23 09:50:00,31.7,31.7,31.55,31.64,103300.0,17.3202,17.3202,17.2383,17.2874,103300.0
2009-06-23 10:00:00,31.64,31.64,31.43,31.54,69900.0,17.2874,17.2874,17.1727,17.2328,69900.0
2009-06-23 10:10:00,31.55,31.63,31.51,31.55,49200.0,17.2383,17.282,17.2164,17.2383,49200.0
2009-06-23 10:20:00,31.54,31.68,31.5,31.68,47600.0,17.2328,17.3093,17.2109,17.3093,47600.0
2009-06-23 10:30:00,31.69,31.75,31.52,31.58,96500.0,17.3147,17.3475,17.2219,17.2546,96500.0
2009-06-23 10:40:00,31.58,31.73,31.54,31.73,68300.0,17.2546,17.3366,17.2328,17.3366,68300.0
2009-06-23 10:50:00,31.72,31.91,31.72,31.86,88500.0,17.3311,17.4349,17.3311,17.4076,88500.0
2009-06-23 11:00:00,31.85,31.92,31.83,31.9,86300.0,17.4022,17.4404,17.3912,17.4295,86300.0
2009-06-23 11:10:00,31.9,32.01,31.9,31.98,81700.0,17.4295,17.4896,17.4295,17.4732,81700.0
2009-06-23 11:20:00,31.98,32.01,31.92,31.92,59900.0,17.4732,17.4896,17.4404,17.4404,59900.0
2009-06-23 11:30:00,31.91,31.93,31.85,31.88,82800.0,17.4349,17.4459,17.4022,17.4186,82800.0
2009-06-23 11:40:00,31.88,31.88,31.8,31.81,40300.0,17.4186,17.4186,17.3748,17.3803,40300.0
2009-06-23 11:50:00,31.81,31.83,31.73,31.74,44800.0,17.3803,17.3912,17.3366,17.3421,44800.0
2009-06-23 12:00:00,31.73,31.74,31.69,31.7,27000.0,17.3366,17.3421,17.3147,17.3202,27000.0
2009-06-23 12:10:00,31.7,31.71,31.63,31.64,34100.0,17.3202,17.3257,17.282,17.2874,34100.0
2009-06-23 12:20:00,31.64,31.64,31.57,31.61,69500.0,17.2874,17.2874,17.2492,17.271,69500.0
2009-06-23 12:30:00,31.62,31.63,31.53,31.54,69200.0,17.2765,17.282,17.2273,17.2328,69200.0
2009-06-23 12:40:00,31.54,31.59,31.53,31.58,51300.0,17.2328,17.2601,17.2273,17.2546,51300.0
2009-06-23 12:50:00,31.58,31.62,31.5,31.59,68200.0,17.2546,17.2765,17.2109,17.2601,68200.0
2009-06-23 13:00:00,31.58,31.65,31.55,31.61,91900.0,17.2546,17.2929,17.2383,17.271,91900.0
2009-06-23 13:10:00,31.61,31.67,31.58,31.65,49400.0,17.271,17.3038,17.2546,17.2929,49400.0
2009-06-23 13:20:00,31.66,31.66,31.59,31.6,39200.0,17.2984,17.2984,17.2601,17.2656,39200.0
2009-06-23 13:30:00,31.6,31.64,31.6,31.63,9700.0,17.2656,17.2874,17.2656,17.282,9700.0
2009-06-23 13:40:00,31.64,31.72,31.6,31.72,29100.0,17.2874,17.3311,17.2656,17.3311,29100.0
2009-06-23 13:50:00,31.72,31.76,31.66,31.67,43400.0,17.3311,17.353,17.2984,17.3038,43400.0
2009-06-23 14:00:00,31.67,31.72,31.66,31.7,30900.0,17.3038,17.3311,17.2984,17.3202,30900.0
2009-06-23 14:10:00,31.7,31.77,31.7,31.75,36000.0,17.3202,17.3585,17.3202,17.3475,36000.0
2009-06-23 14:20:00,31.76,31.77,31.72,31.74,120500.0,17.353,17.3585,17.3311,17.3421,120500.0
2009-06-23 14:30:00,31.74,31.76,31.69,31.7,84700.0,17.3421,17.353,17.3147,17.3202,84700.0
2009-06-23 14:40:00,31.7,31.72,31.65,31.71,50000.0,17.3202,17.3311,17.2929,17.3257,50000.0
2009-06-23 14:50:00,31.71,31.77,31.7,31.75,63100.0,17.3257,17.3585,17.3202,17.3475,63100.0
2009-06-23 15:00:00,31.75,31.76,31.72,31.73,55300.0,17.3475,17.353,17.3311,17.3366,55300.0
2009-06-23 15:10:00,31.74,31.81,31.71,31.77,93400.0,17.3421,17.3803,17.3257,17.3585,93400.0
2009-06-23 15:20:00,31.77,31.83,31.75,31.83,77600.0,17.3585,17.3912,17.3475,17.3912,77600.0
2009-06-23 15:30:00,31.82,31.86,31.72,31.85,163200.0,17.3858,17.4076,17.3311,17.4022,163200.0
2009-06-23 15:40:00,31.84,31.91,31.84,31.88,218600.0,17.3967,17.4349,17.3967,17.4186,218600.0
2009-06-23 15:50:00,31.88,31.88,31.72,31.73,272000.0,17.4186,17.4186,17.3311,17.3366,272000.0
2009-06-24 09:30:00,31.87,31.94,31.69,31.73,44200.0,17.4131,17.4513,17.3147,17.3366,44200.0
2009-06-24 09:40:00,31.75,31.81,31.7,31.79,46500.0,17.3475,17.3803,17.3202,17.3694,46500.0
2009-06-24 09:50:00,31.79,31.9,31.79,31.88,24000.0,17.3694,17.4295,17.3694,17.4186,24000.0
2009-06-24 10:00:00,31.89,31.92,31.8,31.87,74500.0,17.424,17.4404,17.3748,17.4131,74500.0
2009-06-24 10:10:00,31.86,31.99,31.86,31.93,42500.0,17.4076,17.4787,17.4076,17.4459,42500.0
2009-06-24 10:20:00,31.95,31.95,31.83,31.94,45200.0,17.4568,17.4568,17.3912,17.4513,45200.0
2009-06-24 10:30:00,31.93,32.01,31.92,31.99,44000.0,17.4459,17.4896,17.4404,17.4787,44000.0
2009-06-24 10:40:00,31.99,32.0,31.94,31.99,33500.0,17.4787,17.4841,17.4513,17.4787,33500.0
2009-06-24 10:50:00,31.99,32.0,31.89,31.89,44100.0,17.4787,17.4841,17.424,17.424,44100.0
2009-06-24 11:00:00,31.89,31.89,31.82,31.89,27700.0,17.424,17.424,17.3858,17.424,27700.0
2009-06-24 11:10:00,31.88,31.99,31.88,31.93,30900.0,17.4186,17.4787,17.4186,17.4459,30900.0
2009-06-24 11:20:00,31.92,32.01,31.92,32.0,30500.0,17.4404,17.4896,17.4404,17.4841,30500.0
2009-06-24 11:30:00,32.0,32.03,31.96,31.96,52800.0,17.4841,17.5005,17.4623,17.4623,52800.0
2009-06-24 11:40:00,31.95,31.97,31.93,31.95,22300.0,17.4568,17.4677,17.4459,17.4568,22300.0
2009-06-24 11:50:00,31.95,31.98,31.95,31.96,21400.0,17.4568,17.4732,17.4568,17.4623,21400.0
2009-06-24 12:00:00,31.96,32.01,31.96,32.01,21900.0,17.4623,17.4896,17.4623,17.4896,21900.0
2009-06-24 12:10:00,32.01,32.01,31.95,31.96,27500.0,17.4896,17.4896,17.4568,17.4623,27500.0
2009-06-24 12:20:00,31.96,32.02,31.96,32.01,20400.0,17.4623,17.4951,17.4623,17.4896,20400.0
2009-06-24 12:30:00,32.02,32.02,31.93,31.94,26100.0,17.4951,17.4951,17.4459,17.4513,26100.0
2009-06-24 12:40:00,31.94,31.94,31.85,31.85,35700.0,17.4513,17.4513,17.4022,17.4022,35700.0
2009-06-24 12:50:00,31.86,31.91,31.86,31.89,15500.0,17.4076,17.4349,17.4076,17.424,15500.0
2009-06-24 13:00:00,31.88,31.93,31.88,31.92,54900.0,17.4186,17.4459,17.4186,17.4404,54900.0
2009-06-24 13:10:00,31.91,31.94,31.89,31.89,31700.0,17.4349,17.4513,17.424,17.424,31700.0
2009-06-24 13:20:00,31.88,31.89,31.85,31.86,19000.0,17.4186,17.424,17.4022,17.4076,19000.0
2009-06-24 13:30:00,31.87,31.91,31.85,31.9,37900.0,17.4131,17.4349,17.4022,17.4295,37900.0
2009-06-24 13:40:00,31.9,31.92,31.85,31.86,45600.0,17.4295,17.4404,17.4022,17.4076,45600.0
2009-06-24 13:50:00,31.88,31.92,31.88,31.91,58800.0,17.4186,17.4404,17.4186,17.4349,58800.0
2009-06-24 14:00:00,31.9,31.93,31.89,31.92,42000.0,17.4295,17.4459,17.424,17.4404,42000.0
2009-06-24 14:10:00,31.92,31.92,31.7,31.74,65300.0,17.4404,17.4404,17.3202,17.3421,65300.0
2009-06-24 14:20:00,31.73,31.9,31.71,31.82,91500.0,17.3366,17.4295,17.3257,17.3858,91500.0
2009-06-24 14:30:00,31.81,31.84,31.51,31.56,96700.0,17.3803,17.3967,17.2164,17.2437,96700.0
2009-06-24 14:40:00,31.55,31.66,31.54,31.55,128100.0,17.2383,17.2984,17.2328,17.2383,128100.0
2009-06-24 14:50:00,31.54,31.79,31.54,31.73,55500.0,17.2328,17.3694,17.2328,17.3366,55500.0
2009-06-24 15:00:00,31.74,31.8,31.54,31.65,136900.0,17.3421,17.3748,17.2328,17.2929,136900.0
2009-06-24 15:10:00,31.65,31.7,31.57,31.62,104100.0,17.2929,17.3202,17.2492,17.2765,104100.0
2009-06-24 15:20:00,31.62,31.69,31.58,31.62,130500.0,17.2765,17.3147,17.2546,17.2765,130500.0
2009-06-24 15:30:00,31.62,31.74,31.62,31.67,187700.0,17.2765,17.3421,17.2765,17.3038,187700.0
2009-06-24 15:40:00,31.67,31.78,31.58,31.71,184300.0,17.3038,17.3639,17.2546,17.3257,184300.0
2009-06-24 15:50:00,31.71,31.75,31.6,31.74,278000.0,17.3257,17.3475,17.2656,17.3421,278000.0
2009-06-25 09:30:00,31.64,31.86,31.42,31.42,54100.0,17.2874,17.4076,17.1672,17.1672,54100.0
2009-06-25 09:40:00,31.4,31.54,31.39,31.53,40600.0,17.1563,17.2328,17.1508,17.2273,40600.0
2009-06-25 09:50:00,31.51,31.55,31.43,31.49,72700.0,17.2164,17.2383,17.1727,17.2055,72700.0
2009-06-25 10:00:00,31.49,31.54,31.42,31.53,84200.0,17.2055,17.2328,17.1672,17.2273,84200.0
2009-06-25 10:10:00,31.53,31.57,31.43,31.54,60600.0,17.2273,17.2492,17.1727,17.2328,60600.0
2009-06-25 10:20:00,31.55,31.58,31.41,31.55,76900.0,17.2383,17.2546,17.1618,17.2383,76900.0
2009-06-25 10:30:00,31.54,31.71,31.48,31.67,65900.0,17.2328,17.3257,17.2,17.3038,65900.0
2009-06-25 10:40:00,31.67,31.75,31.63,31.73,52400.0,17.3038,17.3475,17.282,17.3366,52400.0
2009-06-25 10:50:00,31.72,31.79,31.7,31.72,42700.0,17.3311,17.3694,17.3202,17.3311,42700.0
2009-06-25 11:00:00,31.72,31.72,31.6,31.6,32800.0,17.3311,17.3311,17.2656,17.2656,32800.0
2009-06-25 11:10:00,31.6,31.62,31.54,31.57,38000.0,17.2656,17.2765,17.2328,17.2492,38000.0
2009-06-25 11:20:00,31.57,31.76,31.56,31.76,30600.0,17.2492,17.353,17.2437,17.353,30600.0
2009-06-25 11:30:00,31.75,31.85,31.73,31.82,41000.0,17.3475,17.4022,17.3366,17.3858,41000.0
2009-06-25 11:40:00,31.82,31.94,31.82,31.93,42900.0,17.3858,17.4513,17.3858,17.4459,42900.0
2009-06-25 11:50:00,31.94,32.06,31.93,32.05,82900.0,17.4513,17.5169,17.4459,17.5114,82900.0
2009-06-25 12:00:00,32.05,32.08,31.98,31.99,122000.0,17.5114,17.5278,17.4732,17.4787,122000.0
2009-06-25 12:10:00,31.98,32.01,31.94,32.01,34700.0,17.4732,17.4896,17.4513,17.4896,34700.0
2009-06-25 12:20:00,32.01,32.06,31.97,32.06,61400.0,17.4896,17.5169,17.4677,17.5169,61400.0
2009-06-25 12:30:00,32.08,32.14,32.08,32.11,30600.0,17.5278,17.5606,17.5278,17.5442,30600.0
2009-06-25 12:40:00,32.13,32.13,32.01,32.02,40400.0,17.5552,17.5552,17.4896,17.4951,40400.0
2009-06-25 12:50:00,32.02,32.05,32.01,32.04,29800.0,17.4951,17.5114,17.4896,17.506,29800.0
2009-06-25 13:00:00,32.04,32.18,32.03,32.15,67900.0,17.506,17.5825,17.5005,17.5661,67900.0
2009-06-25 13:10:00,32.14,32.2,32.08,32.17,66800.0,17.5606,17.5934,17.5278,17.577,66800.0
2009-06-25 13:20:00,32.18,32.2,32.16,32.17,33200.0,17.5825,17.5934,17.5715,17.577,33200.0
2009-06-25 13:30:00,32.18,32.22,32.15,32.16,53700.0,17.5825,17.6043,17.5661,17.5715,53700.0
2009-06-25 13:40:00,32.16,32.22,32.15,32.22,56300.0,17.5715,17.6043,17.5661,17.6043,56300.0
2009-06-25 13:50:00,32.22,32.23,32.19,32.22,58800.0,17.6043,17.6098,17.5879,17.6043,58800.0
2009-06-25 14:00:00,32.23,32.27,32.12,32.12,110300.0,17.6098,17.6316,17.5497,17.5497,110300.0
2009-06-25 14:10:00,32.11,32.14,32.05,32.06,36500.0,17.5442,17.5606,17.5114,17.5169,36500.0
2009-06-25 14:20:00,32.07,32.16,32.06,32.15,57100.0,17.5224,17.5715,17.5169,17.5661,57100.0
2009-06-25 14:30:00,32.14,32.17,32.03,32.04,75700.0,17.5606,17.577,17.5005,17.506,75700.0
2009-06-25 14:40:00,32.06,32.14,31.99,32.1,91700.0,17.5169,17.5606,17.4787,17.5388,91700.0
2009-06-25 14:50:00,32.09,32.18,32.07,32.1,52900.0,17.5333,17.5825,17.5224,17.5388,52900.0
2009-06-25 15:00:00,32.09,32.18,32.06,32.17,62300.0,17.5333,17.5825,17.5169,17.577,62300.0
2009-06-25 15:10:00,32.17,32.19,32.05,32.08,77400.0,17.577,17.5879,17.5114,17.5278,77400.0
2009-06-25 15:20:00,32.09,32.14,32.04,32.13,63300.0,17.5333,17.5606,17.506,17.5552,63300.0
2009-06-25 15:30:00,32.12,32.13,31.93,31.99,108700.0,17.5497,17.5552,17.4459,17.4787,108700.0
2009-06-25 15:40:00,31.98,32.09,31.88,32.05,211200.0,17.4732,17.5333,17.4186,17.5114,211200.0
2009-06-25 15:50:00,32.04,32.05,31.93,32.05,249900.0,17.506,17.5114,17.4459,17.5114,249900.0
2009-06-26 09:30:00,32.01,32.17,31.8,31.99,42600.0,17.4896,17.577,17.3748,17.4787,42600.0
2009-06-26 09:40:00,32.02,32.06,31.94,31.95,41800.0,17.4951,17.5169,17.4513,17.4568,41800.0
2009-06-26 09:50:00,31.95,31.95,31.76,31.81,37000.0,17.4568,17.4568,17.353,17.3803,37000.0
2009-06-26 10:00:00,31.81,31.89,31.77,31.89,32400.0,17.3803,17.424,17.3585,17.424,32400.0
2009-06-26 10:10:00,31.89,31.91,31.82,31.87,35300.0,17.424,17.4349,17.3858,17.4131,35300.0
2009-06-26 10:20:00,31.88,31.99,31.87,31.92,29700.0,17.4186,17.4787,17.4131,17.4404,29700.0
2009-06-26 10:30:00,31.93,31.94,31.76,31.76,34000.0,17.4459,17.4513,17.353,17.353,34000.0
2009-06-26 10:40:00,31.76,31.77,31.73,31.75,25000.0,17.353,17.3585,17.3366,17.3475,25000.0
2009-06-26 10:50:00,31.75,31.82,31.73,31.79,35500.0,17.3475,17.3858,17.3366,17.3694,35500.0
2009-06-26 11:00:00,31.79,31.81,31.68,31.76,51000.0,17.3694,17.3803,17.3093,17.353,51000.0
2009-06-26 11:10:00,31.76,31.8,31.7,31.76,43000.0,17.353,17.3748,17.3202,17.353,43000.0
2009-06-26 11:20:00,31.75,31.77,31.72,31.75,33700.0,17.3475,17.3585,17.3311,17.3475,33700.0
2009-06-26 11:30:00,31.76,31.82,31.75,31.79,29500.0,17.353,17.3858,17.3475,17.3694,29500.0
2009-06-26 11:40:00,31.8,31.92,31.78,31.91,45800.0,17.3748,17.4404,17.3639,17.4349,45800.0
2009-06-26 11:50:00,31.91,31.99,31.91,31.97,21300.0,17.4349,17.4787,17.4349,17.4677,21300.0
2009-06-26 12:00:00,31.98,32.07,31.97,32.03,32100.0,17.4732,17.5224,17.4677,17.5005,32100.0
2009-06-26 12:10:00,32.03,32.03,31.97,31.98,20100.0,17.5005,17.5005,17.4677,17.4732,20100.0
2009-06-26 12:20:00,31.98,31.99,31.96,31.96,16600.0,17.4732,17.4787,17.4623,17.4623,16600.0
2009-06-26 12:30:00,31.97,32.03,31.95,32.03,37800.0,17.4677,17.5005,17.4568,17.5005,37800.0
2009-06-26 12:40:00,32.04,32.07,32.02,32.07,38600.0,17.506,17.5224,17.4951,17.5224,38600.0
2009-06-26 12:50:00,32.07,32.09,32.02,32.03,28200.0,17.5224,17.5333,17.4951,17.5005,28200.0
2009-06-26 13:00:00,32.02,32.06,31.97,31.98,21700.0,17.4951,17.5169,17.4677,17.4732,21700.0
2009-06-26 13:10:00,31.97,32.02,31.95,32.02,15900.0,17.4677,17.4951,17.4568,17.4951,15900.0
2009-06-26 13:20:00,32.02,32.05,32.0,32.04,23500.0,17.4951,17.5114,17.4841,17.506,23500.0
2009-06-26 13:30:00,32.04,32.05,32.0,32.03,35300.0,17.506,17.5114,17.4841,17.5005,35300.0
2009-06-26 13:40:00,32.02,32.03,31.98,32.0,16700.0,17.4951,17.5005,17.4732,17.4841,16700.0
2009-06-26 13:50:00,32.0,32.02,31.95,31.96,30800.0,17.4841,17.4951,17.4568,17.4623,30800.0
2009-06-26 14:00:00,31.96,31.98,31.93,31.97,39900.0,17.4623,17.4732,17.4459,17.4677,39900.0
2009-06-26 14:10:00,31.98,31.99,31.92,31.98,37400.0,17.4732,17.4787,17.4404,17.4732,37400.0
2009-06-26 14:20:00,31.98,31.99,31.94,31.95,37000.0,17.4732,17.4787,17.4513,17.4568,37000.0
2009-06-26 14:30:00,31.96,32.02,31.94,31.99,44100.0,17.4623,17.4951,17.4513,17.4787,44100.0
2009-06-26 14:40:00,31.99,32.02,31.96,31.99,68900.0,17.4787,17.4951,17.4623,17.4787,68900.0
2009-06-26 14:50:00,32.0,32.07,31.98,32.05,79800.0,17.4841,17.5224,17.4732,17.5114,79800.0
2009-06-26 15:00:00,32.05,32.11,32.04,32.08,122400.0,17.5114,17.5442,17.506,17.5278,122400.0
2009-06-26 15:10:00,32.08,32.12,32.04,32.11,99700.0,17.5278,17.5497,17.506,17.5442,99700.0
2009-06-26 15:20:00,32.11,32.22,32.11,32.19,134400.0,17.5442,17.6043,17.5442,17.5879,134400.0
2009-06-26 15:30:00,32.2,32.25,32.15,32.24,124200.0,17.5934,17.6207,17.5661,17.6153,124200.0
2009-06-26 15:40:00,32.24,32.39,32.23,32.29,299100.0,17.6153,17.6972,17.6098,17.6426,299100.0
2009-06-26 15:50:00,32.29,32.35,32.14,32.18,422800.0,17.6426,17.6754,17.5606,17.5825,422800.0
2009-06-29 09:30:00,32.42,32.53,32.18,32.3,32000.0,17.7136,17.7737,17.5825,17.648,32000.0
2009-06-29 09:40:00,32.3,32.38,32.26,32.33,37800.0,17.648,17.6917,17.6262,17.6644,37800.0
2009-06-29 09:50:00,32.32,32.4,32.27,32.27,65700.0,17.659,17.7027,17.6316,17.6316,65700.0
2009-06-29 10:00:00,32.27,32.36,32.27,32.36,61900.0,17.6316,17.6808,17.6316,17.6808,61900.0
2009-06-29 10:10:00,32.37,32.5,32.37,32.48,60800.0,17.6863,17.7573,17.6863,17.7464,60800.0
2009-06-29 10:20:00,32.49,32.62,32.48,32.62,41400.0,17.7518,17.8229,17.7464,17.8229,41400.0
2009-06-29 10:30:00,32.63,32.73,32.62,32.72,40700.0,17.8283,17.883,17.8229,17.8775,40700.0
2009-06-29 10:40:00,32.73,32.82,32.71,32.82,68600.0,17.883,17.9322,17.8721,17.9322,68600.0
2009-06-29 10:50:00,32.82,32.85,32.71,32.72,55300.0,17.9322,17.9485,17.8721,17.8775,55300.0
2009-06-29 11:00:00,32.72,32.83,32.72,32.82,42300.0,17.8775,17.9376,17.8775,17.9322,42300.0
2009-06-29 11:10:00,32.82,32.85,32.77,32.78,43500.0,17.9322,17.9485,17.9048,17.9103,43500.0
2009-06-29 11:20:00,32.78,32.82,32.75,32.75,43000.0,17.9103,17.9322,17.8939,17.8939,43000.0
2009-06-29 11:30:00,32.75,32.77,32.71,32.75,38200.0,17.8939,17.9048,17.8721,17.8939,38200.0
2009-06-29 11:40:00,32.75,32.78,32.69,32.7,46100.0,17.8939,17.9103,17.8611,17.8666,46100.0
2009-06-29 11:50:00,32.71,32.71,32.56,32.57,64300.0,17.8721,17.8721,17.7901,17.7956,64300.0
2009-06-29 12:00:00,32.58,32.69,32.56,32.69,36300.0,17.801,17.8611,17.7901,17.8611,36300.0
2009-06-29 12:10:00,32.68,32.72,32.67,32.69,41100.0,17.8557,17.8775,17.8502,17.8611,41100.0
2009-06-29 12:20:00,32.69,32.69,32.64,32.68,46200.0,17.8611,17.8611,17.8338,17.8557,46200.0
2009-06-29 12:30:00,32.67,32.7,32.63,32.65,58700.0,17.8502,17.8666,17.8283,17.8393,58700.0
2009-06-29 12:40:00,32.66,32.67,32.62,32.65,57800.0,17.8447,17.8502,17.8229,17.8393,57800.0
2009-06-29 12:50:00,32.65,32.68,32.62,32.67,78400.0,17.8393,17.8557,17.8229,17.8502,78400.0
2009-06-29 13:00:00,32.67,32.71,32.67,32.67,47900.0,17.8502,17.8721,17.8502,17.8502,47900.0
2009-06-29 13:10:00,32.67,32.7,32.67,32.67,58600.0,17.8502,17.8666,17.8502,17.8502,58600.0
2009-06-29 13:20:00,32.68,32.69,32.65,32.65,40800.0,17.8557,17.8611,17.8393,17.8393,40800.0
2009-06-29 13:30:00,32.65,32.67,32.64,32.66,34900.0,17.8393,17.8502,17.8338,17.8447,34900.0
2009-06-29 13:40:00,32.66,32.71,32.66,32.69,47900.0,17.8447,17.8721,17.8447,17.8611,47900.0
2009-06-29 13:50:00,32.69,32.7,32.65,32.68,49200.0,17.8611,17.8666,17.8393,17.8557,49200.0
2009-06-29 14:00:00,32.68,32.69,32.62,32.65,57000.0,17.8557,17.8611,17.8229,17.8393,57000.0
2009-06-29 14:10:00,32.64,32.68,32.61,32.68,40600.0,17.8338,17.8557,17.8174,17.8557,40600.0
2009-06-29 14:20:00,32.69,32.7,32.65,32.65,62200.0,17.8611,17.8666,17.8393,17.8393,62200.0
2009-06-29 14:30:00,32.65,32.7,32.63,32.66,89900.0,17.8393,17.8666,17.8283,17.8447,89900.0
2009-06-29 14:40:00,32.66,32.68,32.64,32.66,66200.0,17.8447,17.8557,17.8338,17.8447,66200.0
2009-06-29 14:50:00,32.67,32.72,32.65,32.69,137100.0,17.8502,17.8775,17.8393,17.8611,137100.0
2009-06-29 15:00:00,32.7,32.82,32.69,32.8,54700.0,17.8666,17.9322,17.8611,17.9212,54700.0
2009-06-29 15:10:00,32.8,32.83,32.8,32.82,43200.0,17.9212,17.9376,17.9212,17.9322,43200.0
2009-06-29 15:20:00,32.82,32.85,32.8,32.82,114300.0,17.9322,17.9485,17.9212,17.9322,114300.0
2009-06-29 15:30:00,32.82,32.82,32.71,32.71,100200.0,17.9322,17.9322,17.8721,17.8721,100200.0
2009-06-29 15:40:00,32.71,32.75,32.66,32.66,148000.0,17.8721,17.8939,17.8447,17.8447,148000.0
2009-06-29 15:50:00,32.67,32.79,32.62,32.77,164600.0,17.8502,17.9158,17.8229,17.9048,164600.0
2009-06-30 09:30:00,33.27,33.27,32.68,32.74,124600.0,18.178,18.178,17.8557,17.8884,124600.0
2009-06-30 09:40:00,32.75,32.75,32.6,32.63,87900.0,17.8939,17.8939,17.812,17.8283,87900.0
2009-06-30 09:50:00,32.63,32.78,32.6,32.67,169000.0,17.8283,17.9103,17.812,17.8502,169000.0
2009-06-30 10:00:00,32.66,32.85,32.55,32.77,244100.0,17.8447,17.9485,17.7846,17.9048,244100.0
2009-06-30 10:10:00,32.77,32.88,32.64,32.66,143100.0,17.9048,17.9649,17.8338,17.8447,143100.0
2009-06-30 10:20:00,32.65,32.72,32.45,32.46,303400.0,17.8393,17.8775,17.73,17.7355,303400.0
2009-06-30 10:30:00,32.45,32.51,32.32,32.48,141900.0,17.73,17.7628,17.659,17.7464,141900.0
2009-06-30 10:40:00,32.47,32.53,32.4,32.47,146000.0,17.7409,17.7737,17.7027,17.7409,146000.0
2009-06-30 10:50:00,32.48,32.55,32.48,32.51,70500.0,17.7464,17.7846,17.7464,17.7628,70500.0
2009-06-30 11:00:00,32.52,32.59,32.51,32.55,91200.0,17.7682,17.8065,17.7628,17.7846,91200.0
2009-06-30 11:10:00,32.55,32.61,32.53,32.6,115000.0,17.7846,17.8174,17.7737,17.812,115000.0
2009-06-30 11:20:00,32.58,32.6,32.54,32.57,113500.0,17.801,17.812,17.7792,17.7956,113500.0
2009-06-30 11:30:00,32.58,32.62,32.55,32.58,101400.0,17.801,17.8229,17.7846,17.801,101400.0
2009-06-30 11:40:00,32.58,32.6,32.51,32.54,41200.0,17.801,17.812,17.7628,17.7792,41200.0
2009-06-30 11:50:00,32.53,32.56,32.45,32.45,52300.0,17.7737,17.7901,17.73,17.73,52300.0
2009-06-30 12:00:00,32.45,32.46,32.41,32.44,34000.0,17.73,17.7355,17.7081,17.7245,34000.0
2009-06-30 12:10:00,32.45,32.48,32.38,32.38,35200.0,17.73,17.7464,17.6917,17.6917,35200.0
2009-06-30 12:20:00,32.38,32.4,32.32,32.32,32400.0,17.6917,17.7027,17.659,17.659,32400.0
2009-06-30 12:30:00,32.32,32.33,32.25,32.3,41700.0,17.659,17.6644,17.6207,17.648,41700.0
2009-06-30 12:40:00,32.28,32.35,32.24,32.24,40000.0,17.6371,17.6754,17.6153,17.6153,40000.0
2009-06-30 12:50:00,32.24,32.26,32.2,32.2,46500.0,17.6153,17.6262,17.5934,17.5934,46500.0
2009-06-30 13:00:00,32.2,32.27,32.19,32.26,45200.0,17.5934,17.6316,17.5879,17.6262,45200.0
2009-06-30 13:10:00,32.26,32.28,32.24,32.24,38900.0,17.6262,17.6371,17.6153,17.6153,38900.0
2009-06-30 13:20:00,32.25,32.26,32.19,32.24,74800.0,17.6207,17.6262,17.5879,17.6153,74800.0
2009-06-30 13:30:00,32.23,32.27,32.22,32.24,28500.0,17.6098,17.6316,17.6043,17.6153,28500.0
2009-06-30 13:40:00,32.24,32.33,32.19,32.21,78500.0,17.6153,17.6644,17.5879,17.5989,78500.0
2009-06-30 13:50:00,32.21,32.25,32.2,32.25,40700.0,17.5989,17.6207,17.5934,17.6207,40700.0
2009-06-30 14:00:00,32.26,32.31,32.23,32.28,73100.0,17.6262,17.6535,17.6098,17.6371,73100.0
2009-06-30 14:10:00,32.28,32.35,32.28,32.31,45700.0,17.6371,17.6754,17.6371,17.6535,45700.0
2009-06-30 14:20:00,32.31,32.35,32.27,32.27,47200.0,17.6535,17.6754,17.6316,17.6316,47200.0
2009-06-30 14:30:00,32.28,32.34,32.26,32.32,105300.0,17.6371,17.6699,17.6262,17.659,105300.0
2009-06-30 14:40:00,32.32,32.37,32.31,32.35,121600.0,17.659,17.6863,17.6535,17.6754,121600.0
2009-06-30 14:50:00,32.35,32.41,32.33,32.35,37600.0,17.6754,17.7081,17.6644,17.6754,37600.0
2009-06-30 15:00:00,32.34,32.38,32.33,32.34,44100.0,17.6699,17.6917,17.6644,17.6699,44100.0
2009-06-30 15:10:00,32.34,32.43,32.33,32.37,103600.0,17.6699,17.7191,17.6644,17.6863,103600.0
2009-06-30 15:20:00,32.36,32.47,32.35,32.46,124900.0,17.6808,17.7409,17.6754,17.7355,124900.0
2009-06-30 15:30:00,32.46,32.58,32.45,32.56,134600.0,17.7355,17.801,17.73,17.7901,134600.0
2009-06-30 15:40:00,32.55,32.64,32.51,32.63,235500.0,17.7846,17.8338,17.7628,17.8283,235500.0
2009-06-30 15:50:00,32.63,32.65,32.54,32.64,276100.0,17.8283,17.8393,17.7792,17.8338,276100.0
2009-07-01 09:30:00,32.85,32.86,32.57,32.77,120700.0,17.9485,17.954,17.7956,17.9048,120700.0
2009-07-01 09:40:00,32.78,32.97,32.77,32.96,119400.0,17.9103,18.0141,17.9048,18.0086,119400.0
2009-07-01 09:50:00,32.96,32.97,32.86,32.87,60200.0,18.0086,18.0141,17.954,17.9595,60200.0
2009-07-01 10:00:00,32.87,32.9,32.81,32.84,174900.0,17.9595,17.9759,17.9267,17.9431,174900.0
2009-07-01 10:10:00,32.84,32.97,32.83,32.97,50100.0,17.9431,18.0141,17.9376,18.0141,50100.0
2009-07-01 10:20:00,32.98,33.09,32.96,33.09,139000.0,18.0196,18.0797,18.0086,18.0797,139000.0
2009-07-01 10:30:00,33.09,33.1,33.06,33.08,39300.0,18.0797,18.0851,18.0633,18.0742,39300.0
2009-07-01 10:40:00,33.08,33.1,32.98,33.0,119600.0,18.0742,18.0851,18.0196,18.0305,119600.0
2009-07-01 10:50:00,32.99,33.1,32.99,33.08,68900.0,18.025,18.0851,18.025,18.0742,68900.0
2009-07-01 11:00:00,33.09,33.1,32.95,32.95,79500.0,18.0797,18.0851,18.0032,18.0032,79500.0
2009-07-01 11:10:00,32.95,33.01,32.91,32.94,45700.0,18.0032,18.036,17.9813,17.9977,45700.0
2009-07-01 11:20:00,32.94,32.97,32.91,32.91,40500.0,17.9977,18.0141,17.9813,17.9813,40500.0
2009-07-01 11:30:00,32.9,32.97,32.9,32.94,63000.0,17.9759,18.0141,17.9759,17.9977,63000.0
2009-07-01 11:40:00,32.96,32.96,32.92,32.92,35300.0,18.0086,18.0086,17.9868,17.9868,35300.0
2009-07-01 11:50:00,32.92,33.0,32.91,33.0,140700.0,17.9868,18.0305,17.9813,18.0305,140700.0
2009-07-01 12:00:00,32.99,33.09,32.97,33.07,44200.0,18.025,18.0797,18.0141,18.0687,44200.0
2009-07-01 12:10:00,33.07,33.1,32.98,33.0,30500.0,18.0687,18.0851,18.0196,18.0305,30500.0
2009-07-01 12:20:00,33.01,33.01,32.96,32.96,17400.0,18.036,18.036,18.0086,18.0086,17400.0
2009-07-01 12:30:00,32.96,32.97,32.93,32.96,121400.0,18.0086,18.0141,17.9923,18.0086,121400.0
2009-07-01 12:40:00,32.96,33.0,32.95,32.95,28800.0,18.0086,18.0305,18.0032,18.0032,28800.0
2009-07-01 12:50:00,32.97,33.0,32.95,32.95,21600.0,18.0141,18.0305,18.0032,18.0032,21600.0
2009-07-01 13:00:00,32.96,33.06,32.94,33.0,77100.0,18.0086,18.0633,17.9977,18.0305,77100.0
2009-07-01 13:10:00,33.01,33.06,33.01,33.03,21500.0,18.036,18.0633,18.036,18.0469,21500.0
2009-07-01 13:20:00,33.03,33.12,33.03,33.12,44400.0,18.0469,18.0961,18.0469,18.0961,44400.0
2009-07-01 13:30:00,33.11,33.12,33.09,33.1,26700.0,18.0906,18.0961,18.0797,18.0851,26700.0
2009-07-01 13:40:00,33.1,33.11,33.06,33.07,29100.0,18.0851,18.0906,18.0633,18.0687,29100.0
2009-07-01 13:50:00,33.07,33.08,33.04,33.06,31300.0,18.0687,18.0742,18.0524,18.0633,31300.0
2009-07-01 14:00:00,33.06,33.06,32.99,33.0,67600.0,18.0633,18.0633,18.025,18.0305,67600.0
2009-07-01 14:10:00,33.01,33.03,32.99,33.03,14300.0,18.036,18.0469,18.025,18.0469,14300.0
2009-07-01 14:20:00,33.03,33.09,33.02,33.08,28700.0,18.0469,18.0797,18.0414,18.0742,28700.0
2009-07-01 14:30:00,33.08,33.1,33.03,33.1,36100.0,18.0742,18.0851,18.0469,18.0851,36100.0
2009-07-01 14:40:00,33.1,33.13,33.08,33.1,51000.0,18.0851,18.1015,18.0742,18.0851,51000.0
2009-07-01 14:50:00,33.1,33.12,33.08,33.11,83800.0,18.0851,18.0961,18.0742,18.0906,83800.0
2009-07-01 15:00:00,33.11,33.15,33.1,33.13,33100.0,18.0906,18.1125,18.0851,18.1015,33100.0
2009-07-01 15:10:00,33.14,33.15,33.08,33.11,57100.0,18.107,18.1125,18.0742,18.0906,57100.0
2009-07-01 15:20:00,33.11,33.14,33.08,33.09,71200.0,18.0906,18.107,18.0742,18.0797,71200.0
2009-07-01 15:30:00,33.1,33.13,33.05,33.1,115100.0,18.0851,18.1015,18.0578,18.0851,115100.0
2009-07-01 15:40:00,33.11,33.14,33.04,33.06,153000.0,18.0906,18.107,18.0524,18.0633,153000.0
2009-07-01 15:50:00,33.06,33.11,33.02,33.08,179100.0,18.0633,18.0906,18.0414,18.0742,179100.0
2009-07-02 09:30:00,32.79,32.79,32.33,32.35,48400.0,17.9158,17.9158,17.6644,17.6754,48400.0
2009-07-02 09:40:00,32.35,32.54,32.34,32.51,54400.0,17.6754,17.7792,17.6699,17.7628,54400.0
2009-07-02 09:50:00,32.52,32.61,32.51,32.55,98100.0,17.7682,17.8174,17.7628,17.7846,98100.0
2009-07-02 10:00:00,32.57,32.7,32.52,32.54,123900.0,17.7956,17.8666,17.7682,17.7792,123900.0
2009-07-02 10:10:00,32.55,32.66,32.54,32.63,74900.0,17.7846,17.8447,17.7792,17.8283,74900.0
2009-07-02 10:20:00,32.64,32.69,32.64,32.65,116900.0,17.8338,17.8611,17.8338,17.8393,116900.0
2009-07-02 10:30:00,32.65,32.65,32.59,32.62,87600.0,17.8393,17.8393,17.8065,17.8229,87600.0
2009-07-02 10:40:00,32.62,32.66,32.61,32.65,51100.0,17.8229,17.8447,17.8174,17.8393,51100.0
2009-07-02 10:50:00,32.65,32.71,32.65,32.67,85500.0,17.8393,17.8721,17.8393,17.8502,85500.0
2009-07-02 11:00:00,32.67,32.68,32.62,32.62,65100.0,17.8502,17.8557,17.8229,17.8229,65100.0
2009-07-02 11:10:00,32.62,32.63,32.51,32.51,107400.0,17.8229,17.8283,17.7628,17.7628,107400.0
2009-07-02 11:20:00,32.51,32.53,32.46,32.46,49900.0,17.7628,17.7737,17.7355,17.7355,49900.0
2009-07-02 11:30:00,32.46,32.49,32.45,32.49,58600.0,17.7355,17.7518,17.73,17.7518,58600.0
2009-07-02 11:40:00,32.5,32.5,32.42,32.44,94300.0,17.7573,17.7573,17.7136,17.7245,94300.0
2009-07-02 11:50:00,32.44,32.51,32.44,32.51,56700.0,17.7245,17.7628,17.7245,17.7628,56700.0
2009-07-02 12:00:00,32.51,32.55,32.46,32.48,49300.0,17.7628,17.7846,17.7355,17.7464,49300.0
2009-07-02 12:10:00,32.47,32.51,32.44,32.44,61400.0,17.7409,17.7628,17.7245,17.7245,61400.0
2009-07-02 12:20:00,32.44,32.49,32.42,32.49,47900.0,17.7245,17.7518,17.7136,17.7518,47900.0
2009-07-02 12:30:00,32.48,32.48,32.39,32.41,89300.0,17.7464,17.7464,17.6972,17.7081,89300.0
2009-07-02 12:40:00,32.42,32.46,32.41,32.44,32800.0,17.7136,17.7355,17.7081,17.7245,32800.0
2009-07-02 12:50:00,32.45,32.46,32.41,32.42,47000.0,17.73,17.7355,17.7081,17.7136,47000.0
2009-07-02 13:00:00,32.42,32.44,32.41,32.44,22200.0,17.7136,17.7245,17.7081,17.7245,22200.0
2009-07-02 13:10:00,32.45,32.54,32.44,32.51,62600.0,17.73,17.7792,17.7245,17.7628,62600.0
2009-07-02 13:20:00,32.51,32.54,32.48,32.49,107100.0,17.7628,17.7792,17.7464,17.7518,107100.0
2009-07-02 13:30:00,32.49,32.53,32.46,32.52,51800.0,17.7518,17.7737,17.7355,17.7682,51800.0
2009-07-02 13:40:00,32.51,32.53,32.47,32.49,62200.0,17.7628,17.7737,17.7409,17.7518,62200.0
2009-07-02 13:50:00,32.48,32.49,32.41,32.47,42900.0,17.7464,17.7518,17.7081,17.7409,42900.0
2009-07-02 14:00:00,32.46,32.52,32.46,32.51,91200.0,17.7355,17.7682,17.7355,17.7628,91200.0
2009-07-02 14:10:00,32.52,32.53,32.49,32.51,122000.0,17.7682,17.7737,17.7518,17.7628,122000.0
2009-07-02 14:20:00,32.51,32.52,32.51,32.51,54500.0,17.7628,17.7682,17.7628,17.7628,54500.0
2009-07-02 14:30:00,32.51,32.53,32.5,32.51,160600.0,17.7628,17.7737,17.7573,17.7628,160600.0
2009-07-02 14:40:00,32.51,32.53,32.48,32.5,86500.0,17.7628,17.7737,17.7464,17.7573,86500.0
2009-07-02 14:50:00,32.49,32.53,32.49,32.52,138600.0,17.7518,17.7737,17.7518,17.7682,138600.0
2009-07-02 15:00:00,32.52,32.52,32.51,32.52,73200.0,17.7682,17.7682,17.7628,17.7682,73200.0
2009-07-02 15:10:00,32.51,32.52,32.45,32.46,66000.0,17.7628,17.7682,17.73,17.7355,66000.0
2009-07-02 15:20:00,32.45,32.47,32.28,32.3,126100.0,17.73,17.7409,17.6371,17.648,126100.0
2009-07-02 15:30:00,32.29,32.32,32.18,32.28,190100.0,17.6426,17.659,17.5825,17.6371,190100.0
2009-07-02 15:40:00,32.28,32.33,32.24,32.31,117300.0,17.6371,17.6644,17.6153,17.6535,117300.0
2009-07-02 15:50:00,32.3,32.3,32.11,32.2,193200.0,17.648,17.648,17.5442,17.5934,193200.0
2009-07-06 09:30:00,31.97,32.06,31.75,31.88,83100.0,17.4677,17.5169,17.3475,17.4186,83100.0
2009-07-06 09:40:00,31.94,32.0,31.74,32.0,155400.0,17.4513,17.4841,17.3421,17.4841,155400.0
2009-07-06 09:50:00,32.01,32.16,31.95,32.06,56500.0,17.4896,17.5715,17.4568,17.5169,56500.0
2009-07-06 10:00:00,32.06,32.09,31.9,31.93,129600.0,17.5169,17.5333,17.4295,17.4459,129600.0
2009-07-06 10:10:00,31.94,31.98,31.83,31.85,91400.0,17.4513,17.4732,17.3912,17.4022,91400.0
2009-07-06 10:20:00,31.85,32.11,31.83,32.11,54000.0,17.4022,17.5442,17.3912,17.5442,54000.0
2009-07-06 10:30:00,32.11,32.17,31.95,31.97,77400.0,17.5442,17.577,17.4568,17.4677,77400.0
2009-07-06 10:40:00,31.96,32.03,31.94,31.99,105400.0,17.4623,17.5005,17.4513,17.4787,105400.0
2009-07-06 10:50:00,32.0,32.09,31.99,32.07,59500.0,17.4841,17.5333,17.4787,17.5224,59500.0
2009-07-06 11:00:00,32.08,32.27,32.08,32.26,44600.0,17.5278,17.6316,17.5278,17.6262,44600.0
2009-07-06 11:10:00,32.27,32.41,32.26,32.39,42400.0,17.6316,17.7081,17.6262,17.6972,42400.0
2009-07-06 11:20:00,32.4,32.4,32.31,32.31,36700.0,17.7027,17.7027,17.6535,17.6535,36700.0
2009-07-06 11:30:00,32.32,32.32,32.27,32.29,32900.0,17.659,17.659,17.6316,17.6426,32900.0
2009-07-06 11:40:00,32.29,32.3,32.22,32.23,35400.0,17.6426,17.648,17.6043,17.6098,35400.0
2009-07-06 11:50:00,32.22,32.23,32.04,32.04,24400.0,17.6043,17.6098,17.506,17.506,24400.0
2009-07-06 12:00:00,32.04,32.15,32.04,32.13,23600.0,17.506,17.5661,17.506,17.5552,23600.0
2009-07-06 12:10:00,32.13,32.17,32.12,32.16,18700.0,17.5552,17.577,17.5497,17.5715,18700.0
2009-07-06 12:20:00,32.16,32.17,32.07,32.09,24700.0,17.5715,17.577,17.5224,17.5333,24700.0
2009-07-06 12:30:00,32.08,32.11,32.06,32.08,15600.0,17.5278,17.5442,17.5169,17.5278,15600.0
2009-07-06 12:40:00,32.08,32.09,32.03,32.04,17200.0,17.5278,17.5333,17.5005,17.506,17200.0
2009-07-06 12:50:00,32.04,32.09,32.04,32.04,68200.0,17.506,17.5333,17.506,17.506,68200.0
2009-07-06 13:00:00,32.04,32.13,32.04,32.13,36000.0,17.506,17.5552,17.506,17.5552,36000.0
2009-07-06 13:10:00,32.14,32.22,32.12,32.18,33100.0,17.5606,17.6043,17.5497,17.5825,33100.0
2009-07-06 13:20:00,32.18,32.21,32.13,32.15,56900.0,17.5825,17.5989,17.5552,17.5661,56900.0
2009-07-06 13:30:00,32.15,32.21,32.15,32.2,20500.0,17.5661,17.5989,17.5661,17.5934,20500.0
2009-07-06 13:40:00,32.21,32.23,32.16,32.17,21600.0,17.5989,17.6098,17.5715,17.577,21600.0
2009-07-06 13:50:00,32.17,32.18,32.12,32.13,26700.0,17.577,17.5825,17.5497,17.5552,26700.0
2009-07-06 14:00:00,32.13,32.15,32.07,32.07,29100.0,17.5552,17.5661,17.5224,17.5224,29100.0
2009-07-06 14:10:00,32.07,32.09,32.01,32.02,40600.0,17.5224,17.5333,17.4896,17.4951,40600.0
2009-07-06 14:20:00,32.01,32.03,31.96,32.0,64400.0,17.4896,17.5005,17.4623,17.4841,64400.0
2009-07-06 14:30:00,31.99,32.04,31.96,31.99,40900.0,17.4787,17.506,17.4623,17.4787,40900.0
2009-07-06 14:40:00,31.99,32.03,31.97,32.0,27300.0,17.4787,17.5005,17.4677,17.4841,27300.0
2009-07-06 14:50:00,32.01,32.02,31.97,32.01,80900.0,17.4896,17.4951,17.4677,17.4896,80900.0
2009-07-06 15:00:00,32.01,32.08,32.01,32.04,30400.0,17.4896,17.5278,17.4896,17.506,30400.0
2009-07-06 15:10:00,32.04,32.05,31.97,32.02,66100.0,17.506,17.5114,17.4677,17.4951,66100.0
2009-07-06 15:20:00,32.01,32.1,31.98,32.08,35900.0,17.4896,17.5388,17.4732,17.5278,35900.0
2009-07-06 15:30:00,32.07,32.07,32.0,32.06,64000.0,17.5224,17.5224,17.4841,17.5169,64000.0
2009-07-06 15:40:00,32.05,32.25,32.05,32.2,133100.0,17.5114,17.6207,17.5114,17.5934,133100.0
2009-07-06 15:50:00,32.21,32.23,32.13,32.16,125000.0,17.5989,17.6098,17.5552,17.5715,125000.0
2009-07-07 09:30:00,32.21,32.37,31.95,31.98,146200.0,17.5989,17.6863,17.4568,17.4732,146200.0
2009-07-07 09:40:00,31.98,32.02,31.77,31.78,72600.0,17.4732,17.4951,17.3585,17.3639,72600.0
2009-07-07 09:50:00,31.77,31.78,31.62,31.69,239900.0,17.3585,17.3639,17.2765,17.3147,239900.0
2009-07-07 10:00:00,31.68,31.68,31.59,31.61,104200.0,17.3093,17.3093,17.2601,17.271,104200.0
2009-07-07 10:10:00,31.61,31.62,31.52,31.54,69500.0,17.271,17.2765,17.2219,17.2328,69500.0
2009-07-07 10:20:00,31.55,31.63,31.54,31.63,58000.0,17.2383,17.282,17.2328,17.282,58000.0
2009-07-07 10:30:00,31.63,31.66,31.56,31.57,37700.0,17.282,17.2984,17.2437,17.2492,37700.0
2009-07-07 10:40:00,31.57,31.57,31.47,31.54,66900.0,17.2492,17.2492,17.1945,17.2328,66900.0
2009-07-07 10:50:00,31.54,31.69,31.54,31.61,67200.0,17.2328,17.3147,17.2328,17.271,67200.0
2009-07-07 11:00:00,31.59,31.62,31.55,31.58,41900.0,17.2601,17.2765,17.2383,17.2546,41900.0
2009-07-07 11:10:00,31.57,31.65,31.57,31.62,30700.0,17.2492,17.2929,17.2492,17.2765,30700.0
2009-07-07 11:20:00,31.62,31.64,31.54,31.54,17500.0,17.2765,17.2874,17.2328,17.2328,17500.0
2009-07-07 11:30:00,31.53,31.56,31.49,31.49,42500.0,17.2273,17.2437,17.2055,17.2055,42500.0
2009-07-07 11:40:00,31.49,31.52,31.42,31.48,61800.0,17.2055,17.2219,17.1672,17.2,61800.0
2009-07-07 11:50:00,31.47,31.52,31.47,31.5,42700.0,17.1945,17.2219,17.1945,17.2109,42700.0
2009-07-07 12:00:00,31.49,31.51,31.48,31.5,53000.0,17.2055,17.2164,17.2,17.2109,53000.0
2009-07-07 12:10:00,31.5,31.52,31.44,31.46,38000.0,17.2109,17.2219,17.1782,17.1891,38000.0
2009-07-07 12:20:00,31.46,31.47,31.38,31.42,41600.0,17.1891,17.1945,17.1454,17.1672,41600.0
2009-07-07 12:30:00,31.42,31.44,31.38,31.38,27000.0,17.1672,17.1782,17.1454,17.1454,27000.0
2009-07-07 12:40:00,31.38,31.44,31.37,31.43,23200.0,17.1454,17.1782,17.1399,17.1727,23200.0
2009-07-07 12:50:00,31.43,31.46,31.43,31.45,10000.0,17.1727,17.1891,17.1727,17.1836,10000.0
2009-07-07 13:00:00,31.47,31.52,31.47,31.52,43300.0,17.1945,17.2219,17.1945,17.2219,43300.0
2009-07-07 13:10:00,31.53,31.58,31.53,31.53,20300.0,17.2273,17.2546,17.2273,17.2273,20300.0
2009-07-07 13:20:00,31.54,31.54,31.49,31.52,21700.0,17.2328,17.2328,17.2055,17.2219,21700.0
2009-07-07 13:30:00,31.52,31.6,31.5,31.56,34200.0,17.2219,17.2656,17.2109,17.2437,34200.0
2009-07-07 13:40:00,31.57,31.6,31.56,31.58,16200.0,17.2492,17.2656,17.2437,17.2546,16200.0
2009-07-07 13:50:00,31.57,31.6,31.5,31.55,22400.0,17.2492,17.2656,17.2109,17.2383,22400.0
2009-07-07 14:00:00,31.55,31.55,31.47,31.5,33200.0,17.2383,17.2383,17.1945,17.2109,33200.0
2009-07-07 14:10:00,31.51,31.54,31.46,31.47,18500.0,17.2164,17.2328,17.1891,17.1945,18500.0
2009-07-07 14:20:00,31.47,31.52,31.46,31.51,13900.0,17.1945,17.2219,17.1891,17.2164,13900.0
2009-07-07 14:30:00,31.5,31.51,31.39,31.42,44200.0,17.2109,17.2164,17.1508,17.1672,44200.0
2009-07-07 14:40:00,31.42,31.43,31.36,31.37,32600.0,17.1672,17.1727,17.1344,17.1399,32600.0
2009-07-07 14:50:00,31.37,31.37,31.27,31.31,65300.0,17.1399,17.1399,17.0853,17.1071,65300.0
2009-07-07 15:00:00,31.31,31.33,31.27,31.32,76100.0,17.1071,17.118,17.0853,17.1126,76100.0
2009-07-07 15:10:00,31.32,31.37,31.31,31.34,35700.0,17.1126,17.1399,17.1071,17.1235,35700.0
2009-07-07 15:20:00,31.35,31.38,31.3,31.37,49700.0,17.129,17.1454,17.1017,17.1399,49700.0
2009-07-07 15:30:00,31.36,31.39,31.3,31.32,72300.0,17.1344,17.1508,17.1017,17.1126,72300.0
2009-07-07 15:40:00,31.32,31.47,31.22,31.26,419100.0,17.1126,17.1945,17.0579,17.0798,419100.0
2009-07-07 15:50:00,31.26,31.3,31.2,31.21,209000.0,17.0798,17.1017,17.047,17.0525,209000.0
2009-07-08 09:30:00,31.25,31.52,31.18,31.41,49600.0,17.0743,17.2219,17.0361,17.1618,49600.0
2009-07-08 09:40:00,31.39,31.43,31.28,31.39,41700.0,17.1508,17.1727,17.0907,17.1508,41700.0
2009-07-08 09:50:00,31.39,31.47,31.36,31.42,70600.0,17.1508,17.1945,17.1344,17.1672,70600.0
2009-07-08 10:00:00,31.42,31.58,31.35,31.54,134200.0,17.1672,17.2546,17.129,17.2328,134200.0
2009-07-08 10:10:00,31.54,31.55,31.46,31.53,58900.0,17.2328,17.2383,17.1891,17.2273,58900.0
2009-07-08 10:20:00,31.55,31.58,31.48,31.5,60800.0,17.2383,17.2546,17.2,17.2109,60800.0
2009-07-08 10:30:00,31.5,31.57,31.45,31.55,58400.0,17.2109,17.2492,17.1836,17.2383,58400.0
2009-07-08 10:40:00,31.55,31.6,31.52,31.53,60600.0,17.2383,17.2656,17.2219,17.2273,60600.0
2009-07-08 10:50:00,31.52,31.6,31.47,31.5,58500.0,17.2219,17.2656,17.1945,17.2109,58500.0
2009-07-08 11:00:00,31.47,31.55,31.44,31.49,65000.0,17.1945,17.2383,17.1782,17.2055,65000.0
2009-07-08 11:10:00,31.48,31.5,31.4,31.42,99200.0,17.2,17.2109,17.1563,17.1672,99200.0
2009-07-08 11:20:00,31.42,31.47,31.29,31.46,76000.0,17.1672,17.1945,17.0962,17.1891,76000.0
2009-07-08 11:30:00,31.46,31.52,31.45,31.52,48700.0,17.1891,17.2219,17.1836,17.2219,48700.0
2009-07-08 11:40:00,31.52,31.54,31.48,31.54,50500.0,17.2219,17.2328,17.2,17.2328,50500.0
2009-07-08 11:50:00,31.54,31.55,31.37,31.46,65000.0,17.2328,17.2383,17.1399,17.1891,65000.0
2009-07-08 12:00:00,31.45,31.48,31.44,31.44,48800.0,17.1836,17.2,17.1782,17.1782,48800.0
2009-07-08 12:10:00,31.45,31.49,31.38,31.4,60400.0,17.1836,17.2055,17.1454,17.1563,60400.0
2009-07-08 12:20:00,31.41,31.43,31.32,31.36,60100.0,17.1618,17.1727,17.1126,17.1344,60100.0
2009-07-08 12:30:00,31.36,31.4,31.34,31.36,45900.0,17.1344,17.1563,17.1235,17.1344,45900.0
2009-07-08 12:40:00,31.36,31.49,31.35,31.46,58800.0,17.1344,17.2055,17.129,17.1891,58800.0
2009-07-08 12:50:00,31.45,31.46,31.37,31.38,40800.0,17.1836,17.1891,17.1399,17.1454,40800.0
2009-07-08 13:00:00,31.38,31.43,31.35,31.36,66000.0,17.1454,17.1727,17.129,17.1344,66000.0
2009-07-08 13:10:00,31.36,31.43,31.35,31.42,46400.0,17.1344,17.1727,17.129,17.1672,46400.0
2009-07-08 13:20:00,31.41,31.43,31.38,31.39,59300.0,17.1618,17.1727,17.1454,17.1508,59300.0
2009-07-08 13:30:00,31.39,31.44,31.38,31.43,58500.0,17.1508,17.1782,17.1454,17.1727,58500.0
2009-07-08 13:40:00,31.43,31.43,31.34,31.34,56500.0,17.1727,17.1727,17.1235,17.1235,56500.0
2009-07-08 13:50:00,31.35,31.35,31.31,31.31,35000.0,17.129,17.129,17.1071,17.1071,35000.0
2009-07-08 14:00:00,31.32,31.33,31.17,31.21,72400.0,17.1126,17.118,17.0306,17.0525,72400.0
2009-07-08 14:10:00,31.2,31.23,31.13,31.14,102700.0,17.047,17.0634,17.0088,17.0142,102700.0
2009-07-08 14:20:00,31.15,31.18,31.04,31.05,82200.0,17.0197,17.0361,16.9596,16.9651,82200.0
2009-07-08 14:30:00,31.05,31.06,30.93,31.0,138200.0,16.9651,16.9705,16.8995,16.9377,138200.0
2009-07-08 14:40:00,30.99,31.03,30.97,30.99,67000.0,16.9323,16.9541,16.9214,16.9323,67000.0
2009-07-08 14:50:00,30.99,31.15,30.99,31.12,97400.0,16.9323,17.0197,16.9323,17.0033,97400.0
2009-07-08 15:00:00,31.12,31.16,31.09,31.11,88700.0,17.0033,17.0252,16.9869,16.9978,88700.0
2009-07-08 15:10:00,31.12,31.19,31.07,31.11,133200.0,17.0033,17.0416,16.976,16.9978,133200.0
2009-07-08 15:20:00,31.1,31.14,30.98,31.02,114500.0,16.9924,17.0142,16.9268,16.9487,114500.0
2009-07-08 15:30:00,31.03,31.27,31.01,31.24,135600.0,16.9541,17.0853,16.9432,17.0689,135600.0
2009-07-08 15:40:00,31.24,31.38,31.19,31.29,197900.0,17.0689,17.1454,17.0416,17.0962,197900.0
2009-07-08 15:50:00,31.29,31.38,31.15,31.26,232900.0,17.0962,17.1454,17.0197,17.0798,232900.0
2009-07-09 09:30:00,31.45,31.58,31.26,31.33,52200.0,17.1836,17.2546,17.0798,17.118,52200.0
2009-07-09 09:40:00,31.32,31.4,31.11,31.14,126800.0,17.1126,17.1563,16.9978,17.0142,126800.0
2009-07-09 09:50:00,31.13,31.18,31.02,31.02,51600.0,17.0088,17.0361,16.9487,16.9487,51600.0
2009-07-09 10:00:00,31.02,31.05,30.93,30.96,84400.0,16.9487,16.9651,16.8995,16.9159,84400.0
2009-07-09 10:10:00,30.95,30.97,30.91,30.94,31600.0,16.9104,16.9214,16.8886,16.905,31600.0
2009-07-09 10:20:00,30.94,31.01,30.92,30.97,77700.0,16.905,16.9432,16.894,16.9214,77700.0
2009-07-09 10:30:00,30.97,31.04,30.95,31.0,54000.0,16.9214,16.9596,16.9104,16.9377,54000.0
2009-07-09 10:40:00,31.0,31.12,31.0,31.01,51500.0,16.9377,17.0033,16.9377,16.9432,51500.0
2009-07-09 10:50:00,31.0,31.09,30.99,31.03,48300.0,16.9377,16.9869,16.9323,16.9541,48300.0
2009-07-09 11:00:00,31.03,31.04,30.97,31.01,37400.0,16.9541,16.9596,16.9214,16.9432,37400.0
2009-07-09 11:10:00,31.01,31.08,31.0,31.04,31900.0,16.9432,16.9815,16.9377,16.9596,31900.0
2009-07-09 11:20:00,31.05,31.16,31.03,31.13,57200.0,16.9651,17.0252,16.9541,17.0088,57200.0
2009-07-09 11:30:00,31.13,31.16,31.1,31.1,75900.0,17.0088,17.0252,16.9924,16.9924,75900.0
2009-07-09 11:40:00,31.11,31.16,31.09,31.13,39000.0,16.9978,17.0252,16.9869,17.0088,39000.0
2009-07-09 11:50:00,31.12,31.18,31.12,31.17,48200.0,17.0033,17.0361,17.0033,17.0306,48200.0
2009-07-09 12:00:00,31.17,31.19,31.13,31.14,105000.0,17.0306,17.0416,17.0088,17.0142,105000.0
2009-07-09 12:10:00,31.14,31.15,31.07,31.09,33300.0,17.0142,17.0197,16.976,16.9869,33300.0
2009-07-09 12:20:00,31.09,31.16,31.08,31.16,40500.0,16.9869,17.0252,16.9815,17.0252,40500.0
2009-07-09 12:30:00,31.17,31.2,31.1,31.14,127800.0,17.0306,17.047,16.9924,17.0142,127800.0
2009-07-09 12:40:00,31.14,31.18,31.12,31.17,37900.0,17.0142,17.0361,17.0033,17.0306,37900.0
2009-07-09 12:50:00,31.17,31.19,31.15,31.17,89400.0,17.0306,17.0416,17.0197,17.0306,89400.0
2009-07-09 13:00:00,31.18,31.18,31.07,31.09,67100.0,17.0361,17.0361,16.976,16.9869,67100.0
2009-07-09 13:10:00,31.09,31.17,31.08,31.09,73100.0,16.9869,17.0306,16.9815,16.9869,73100.0
2009-07-09 13:20:00,31.1,31.12,31.06,31.12,83500.0,16.9924,17.0033,16.9705,17.0033,83500.0
2009-07-09 13:30:00,31.12,31.16,31.1,31.13,28700.0,17.0033,17.0252,16.9924,17.0088,28700.0
2009-07-09 13:40:00,31.14,31.15,31.1,31.14,83000.0,17.0142,17.0197,16.9924,17.0142,83000.0
2009-07-09 13:50:00,31.15,31.16,31.14,31.15,46500.0,17.0197,17.0252,17.0142,17.0197,46500.0
2009-07-09 14:00:00,31.15,31.21,31.14,31.2,247800.0,17.0197,17.0525,17.0142,17.047,247800.0
2009-07-09 14:10:00,31.2,31.28,31.19,31.26,86900.0,17.047,17.0907,17.0416,17.0798,86900.0
2009-07-09 14:20:00,31.25,31.36,31.25,31.33,73700.0,17.0743,17.1344,17.0743,17.118,73700.0
2009-07-09 14:30:00,31.33,31.4,31.3,31.37,88700.0,17.118,17.1563,17.1017,17.1399,88700.0
2009-07-09 14:40:00,31.37,31.4,31.33,31.35,59900.0,17.1399,17.1563,17.118,17.129,59900.0
2009-07-09 14:50:00,31.36,31.36,31.29,31.32,115200.0,17.1344,17.1344,17.0962,17.1126,115200.0
2009-07-09 15:00:00,31.32,31.32,31.21,31.23,45500.0,17.1126,17.1126,17.0525,17.0634,45500.0
2009-07-09 15:10:00,31.23,31.25,31.2,31.23,55300.0,17.0634,17.0743,17.047,17.0634,55300.0
2009-07-09 15:20:00,31.24,31.28,31.18,31.2,74400.0,17.0689,17.0907,17.0361,17.047,74400.0
2009-07-09 15:30:00,31.2,31.21,31.12,31.19,75500.0,17.047,17.0525,17.0033,17.0416,75500.0
2009-07-09 15:40:00,31.19,31.29,31.16,31.29,192100.0,17.0416,17.0962,17.0252,17.0962,192100.0
2009-07-09 15:50:00,31.29,31.3,31.14,31.22,253300.0,17.0962,17.1017,17.0142,17.0579,253300.0
2009-07-10 09:30:00,31.0,31.29,30.74,30.83,69000.0,16.9377,17.0962,16.7957,16.8449,69000.0
2009-07-10 09:40:00,30.82,30.9,30.74,30.86,56100.0,16.8394,16.8831,16.7957,16.8613,56100.0
2009-07-10 09:50:00,30.86,30.96,30.71,30.84,93600.0,16.8613,16.9159,16.7793,16.8503,93600.0
2009-07-10 10:00:00,30.83,30.89,30.75,30.86,85900.0,16.8449,16.8776,16.8011,16.8613,85900.0
2009-07-10 10:10:00,30.87,30.99,30.83,30.93,472800.0,16.8667,16.9323,16.8449,16.8995,472800.0
2009-07-10 10:20:00,30.94,30.98,30.93,30.97,55700.0,16.905,16.9268,16.8995,16.9214,55700.0
2009-07-10 10:30:00,30.96,31.15,30.94,31.07,67300.0,16.9159,17.0197,16.905,16.976,67300.0
2009-07-10 10:40:00,31.07,31.07,30.95,30.98,103500.0,16.976,16.976,16.9104,16.9268,103500.0
2009-07-10 10:50:00,30.96,31.0,30.88,30.91,689300.0,16.9159,16.9377,16.8722,16.8886,689300.0
2009-07-10 11:00:00,30.91,30.96,30.87,30.95,105700.0,16.8886,16.9159,16.8667,16.9104,105700.0
2009-07-10 11:10:00,30.96,30.96,30.69,30.75,96900.0,16.9159,16.9159,16.7684,16.8011,96900.0
2009-07-10 11:20:00,30.75,30.86,30.73,30.81,82400.0,16.8011,16.8613,16.7902,16.8339,82400.0
2009-07-10 11:30:00,30.82,30.83,30.77,30.79,42500.0,16.8394,16.8449,16.8121,16.823,42500.0
2009-07-10 11:40:00,30.78,30.82,30.75,30.82,40600.0,16.8175,16.8394,16.8011,16.8394,40600.0
2009-07-10 11:50:00,30.81,30.84,30.81,30.83,36800.0,16.8339,16.8503,16.8339,16.8449,36800.0
2009-07-10 12:00:00,30.82,30.93,30.75,30.92,42900.0,16.8394,16.8995,16.8011,16.894,42900.0
2009-07-10 12:10:00,30.92,30.97,30.92,30.95,27900.0,16.894,16.9214,16.894,16.9104,27900.0
2009-07-10 12:20:00,30.94,30.95,30.91,30.93,30900.0,16.905,16.9104,16.8886,16.8995,30900.0
2009-07-10 12:30:00,30.92,30.95,30.9,30.94,24800.0,16.894,16.9104,16.8831,16.905,24800.0
2009-07-10 12:40:00,30.94,30.99,30.93,30.93,54900.0,16.905,16.9323,16.8995,16.8995,54900.0
2009-07-10 12:50:00,30.93,30.95,30.93,30.94,26700.0,16.8995,16.9104,16.8995,16.905,26700.0
2009-07-10 13:00:00,30.94,30.98,30.94,30.98,34700.0,16.905,16.9268,16.905,16.9268,34700.0
2009-07-10 13:10:00,30.98,30.98,30.94,30.97,49600.0,16.9268,16.9268,16.905,16.9214,49600.0
2009-07-10 13:20:00,30.98,30.98,30.9,30.91,36500.0,16.9268,16.9268,16.8831,16.8886,36500.0
2009-07-10 13:30:00,30.92,30.96,30.91,30.95,30100.0,16.894,16.9159,16.8886,16.9104,30100.0
2009-07-10 13:40:00,30.95,31.02,30.95,31.0,43700.0,16.9104,16.9487,16.9104,16.9377,43700.0
2009-07-10 13:50:00,31.01,31.01,30.95,30.98,50100.0,16.9432,16.9432,16.9104,16.9268,50100.0
2009-07-10 14:00:00,30.97,30.98,30.95,30.95,28300.0,16.9214,16.9268,16.9104,16.9104,28300.0
2009-07-10 14:10:00,30.96,30.97,30.92,30.97,55500.0,16.9159,16.9214,16.894,16.9214,55500.0
2009-07-10 14:20:00,30.97,30.97,30.87,30.91,85600.0,16.9214,16.9214,16.8667,16.8886,85600.0
2009-07-10 14:30:00,30.92,30.97,30.91,30.95,158600.0,16.894,16.9214,16.8886,16.9104,158600.0
2009-07-10 14:40:00,30.96,30.98,30.89,30.95,75500.0,16.9159,16.9268,16.8776,16.9104,75500.0
2009-07-10 14:50:00,30.96,30.98,30.87,30.88,51600.0,16.9159,16.9268,16.8667,16.8722,51600.0
2009-07-10 15:00:00,30.88,30.94,30.87,30.9,66400.0,16.8722,16.905,16.8667,16.8831,66400.0
2009-07-10 15:10:00,30.91,31.0,30.89,30.99,114300.0,16.8886,16.9377,16.8776,16.9323,114300.0
2009-07-10 15:20:00,30.98,30.99,30.93,30.93,90300.0,16.9268,16.9323,16.8995,16.8995,90300.0
2009-07-10 15:30:00,30.93,30.98,30.88,30.97,92600.0,16.8995,16.9268,16.8722,16.9214,92600.0
2009-07-10 15:40:00,30.96,31.11,30.95,31.09,134900.0,16.9159,16.9978,16.9104,16.9869,134900.0
2009-07-10 15:50:00,31.09,31.1,30.98,31.0,176900.0,16.9869,16.9924,16.9268,16.9377,176900.0
2009-07-13 09:30:00,31.01,31.09,30.83,31.05,42800.0,16.9432,16.9869,16.8449,16.9651,42800.0
2009-07-13 09:40:00,31.01,31.05,30.88,30.88,64500.0,16.9432,16.9651,16.8722,16.8722,64500.0
2009-07-13 09:50:00,30.89,30.96,30.87,30.89,119500.0,16.8776,16.9159,16.8667,16.8776,119500.0
2009-07-13 10:00:00,30.88,30.88,30.69,30.72,80300.0,16.8722,16.8722,16.7684,16.7848,80300.0
2009-07-13 10:10:00,30.71,30.75,30.69,30.72,84800.0,16.7793,16.8011,16.7684,16.7848,84800.0
2009-07-13 10:20:00,30.72,30.74,30.69,30.74,50600.0,16.7848,16.7957,16.7684,16.7957,50600.0
2009-07-13 10:30:00,30.74,30.87,30.73,30.86,56500.0,16.7957,16.8667,16.7902,16.8613,56500.0
2009-07-13 10:40:00,30.86,30.89,30.81,30.82,55300.0,16.8613,16.8776,16.8339,16.8394,55300.0
2009-07-13 10:50:00,30.82,30.89,30.81,30.89,96600.0,16.8394,16.8776,16.8339,16.8776,96600.0
2009-07-13 11:00:00,30.9,30.93,30.85,30.93,189500.0,16.8831,16.8995,16.8558,16.8995,189500.0
2009-07-13 11:10:00,30.94,30.99,30.93,30.95,164400.0,16.905,16.9323,16.8995,16.9104,164400.0
2009-07-13 11:20:00,30.95,30.96,30.89,30.94,63300.0,16.9104,16.9159,16.8776,16.905,63300.0
2009-07-13 11:30:00,30.94,31.16,30.93,31.16,102900.0,16.905,17.0252,16.8995,17.0252,102900.0
2009-07-13 11:40:00,31.16,31.17,31.02,31.13,90600.0,17.0252,17.0306,16.9487,17.0088,90600.0
2009-07-13 11:50:00,31.14,31.23,31.14,31.21,30500.0,17.0142,17.0634,17.0142,17.0525,30500.0
2009-07-13 12:00:00,31.22,31.26,31.19,31.2,45000.0,17.0579,17.0798,17.0416,17.047,45000.0
2009-07-13 12:10:00,31.2,31.21,31.19,31.19,28500.0,17.047,17.0525,17.0416,17.0416,28500.0
2009-07-13 12:20:00,31.2,31.21,31.17,31.2,44100.0,17.047,17.0525,17.0306,17.047,44100.0
2009-07-13 12:30:00,31.2,31.2,31.15,31.16,38300.0,17.047,17.047,17.0197,17.0252,38300.0
2009-07-13 12:40:00,31.16,31.2,31.15,31.19,21900.0,17.0252,17.047,17.0197,17.0416,21900.0
2009-07-13 12:50:00,31.19,31.25,31.19,31.24,30100.0,17.0416,17.0743,17.0416,17.0689,30100.0
2009-07-13 13:00:00,31.24,31.24,31.21,31.22,66300.0,17.0689,17.0689,17.0525,17.0579,66300.0
2009-07-13 13:10:00,31.21,31.21,31.12,31.18,78700.0,17.0525,17.0525,17.0033,17.0361,78700.0
2009-07-13 13:20:00,31.19,31.26,31.18,31.22,58600.0,17.0416,17.0798,17.0361,17.0579,58600.0
2009-07-13 13:30:00,31.22,31.23,31.19,31.21,34400.0,17.0579,17.0634,17.0416,17.0525,34400.0
2009-07-13 13:40:00,31.21,31.25,31.19,31.2,184400.0,17.0525,17.0743,17.0416,17.047,184400.0
2009-07-13 13:50:00,31.2,31.36,31.19,31.36,55200.0,17.047,17.1344,17.0416,17.1344,55200.0
2009-07-13 14:00:00,31.37,31.43,31.33,31.38,178800.0,17.1399,17.1727,17.118,17.1454,178800.0
2009-07-13 14:10:00,31.38,31.45,31.38,31.45,65400.0,17.1454,17.1836,17.1454,17.1836,65400.0
2009-07-13 14:20:00,31.44,31.55,31.44,31.5,87100.0,17.1782,17.2383,17.1782,17.2109,87100.0
2009-07-13 14:30:00,31.5,31.53,31.44,31.44,77300.0,17.2109,17.2273,17.1782,17.1782,77300.0
2009-07-13 14:40:00,31.44,31.45,31.39,31.39,58400.0,17.1782,17.1836,17.1508,17.1508,58400.0
2009-07-13 14:50:00,31.4,31.45,31.34,31.37,70100.0,17.1563,17.1836,17.1235,17.1399,70100.0
2009-07-13 15:00:00,31.37,31.39,31.34,31.38,79200.0,17.1399,17.1508,17.1235,17.1454,79200.0
2009-07-13 15:10:00,31.38,31.42,31.34,31.39,66600.0,17.1454,17.1672,17.1235,17.1508,66600.0
2009-07-13 15:20:00,31.39,31.41,31.32,31.33,74700.0,17.1508,17.1618,17.1126,17.118,74700.0
2009-07-13 15:30:00,31.32,31.4,31.3,31.35,230800.0,17.1126,17.1563,17.1017,17.129,230800.0
2009-07-13 15:40:00,31.36,31.45,31.34,31.36,188100.0,17.1344,17.1836,17.1235,17.1344,188100.0
2009-07-13 15:50:00,31.37,31.43,31.3,31.39,333100.0,17.1399,17.1727,17.1017,17.1508,333100.0
2009-07-14 09:30:00,31.39,31.47,31.17,31.32,74900.0,17.1508,17.1945,17.0306,17.1126,74900.0
2009-07-14 09:40:00,31.29,31.31,31.18,31.23,141900.0,17.0962,17.1071,17.0361,17.0634,141900.0
2009-07-14 09:50:00,31.21,31.22,31.11,31.15,69300.0,17.0525,17.0579,16.9978,17.0197,69300.0
2009-07-14 10:00:00,31.14,31.18,31.08,31.09,81100.0,17.0142,17.0361,16.9815,16.9869,81100.0
2009-07-14 10:10:00,31.1,31.11,31.0,31.05,70400.0,16.9924,16.9978,16.9377,16.9651,70400.0
2009-07-14 10:20:00,31.05,31.14,31.04,31.13,87500.0,16.9651,17.0142,16.9596,17.0088,87500.0
2009-07-14 10:30:00,31.14,31.2,31.08,31.08,141700.0,17.0142,17.047,16.9815,16.9815,141700.0
2009-07-14 10:40:00,31.07,31.11,31.0,31.01,93900.0,16.976,16.9978,16.9377,16.9432,93900.0
2009-07-14 10:50:00,31.0,31.02,30.96,31.0,98200.0,16.9377,16.9487,16.9159,16.9377,98200.0
2009-07-14 11:00:00,30.99,31.0,30.95,31.0,75900.0,16.9323,16.9377,16.9104,16.9377,75900.0
2009-07-14 11:10:00,31.0,31.08,30.99,31.08,73900.0,16.9377,16.9815,16.9323,16.9815,73900.0
2009-07-14 11:20:00,31.08,31.12,31.06,31.1,148600.0,16.9815,17.0033,16.9705,16.9924,148600.0
2009-07-14 11:30:00,31.11,31.17,31.07,31.17,303600.0,16.9978,17.0306,16.976,17.0306,303600.0
2009-07-14 11:40:00,31.17,31.22,31.16,31.2,65900.0,17.0306,17.0579,17.0252,17.047,65900.0
2009-07-14 11:50:00,31.19,31.21,31.13,31.18,102200.0,17.0416,17.0525,17.0088,17.0361,102200.0
2009-07-14 12:00:00,31.17,31.2,31.15,31.2,86100.0,17.0306,17.047,17.0197,17.047,86100.0
2009-07-14 12:10:00,31.19,31.23,31.19,31.22,209200.0,17.0416,17.0634,17.0416,17.0579,209200.0
2009-07-14 12:20:00,31.22,31.23,31.16,31.2,73600.0,17.0579,17.0634,17.0252,17.047,73600.0
2009-07-14 12:30:00,31.21,31.29,31.21,31.29,50400.0,17.0525,17.0962,17.0525,17.0962,50400.0
2009-07-14 12:40:00,31.29,31.35,31.26,31.35,66700.0,17.0962,17.129,17.0798,17.129,66700.0
2009-07-14 12:50:00,31.34,31.37,31.34,31.36,34900.0,17.1235,17.1399,17.1235,17.1344,34900.0
2009-07-14 13:00:00,31.36,31.46,31.36,31.46,84000.0,17.1344,17.1891,17.1344,17.1891,84000.0
2009-07-14 13:10:00,31.45,31.46,31.4,31.4,109800.0,17.1836,17.1891,17.1563,17.1563,109800.0
2009-07-14 13:20:00,31.41,31.43,31.4,31.4,57800.0,17.1618,17.1727,17.1563,17.1563,57800.0
2009-07-14 13:30:00,31.4,31.43,31.36,31.42,81000.0,17.1563,17.1727,17.1344,17.1672,81000.0
2009-07-14 13:40:00,31.42,31.42,31.37,31.38,49500.0,17.1672,17.1672,17.1399,17.1454,49500.0
2009-07-14 13:50:00,31.38,31.4,31.27,31.33,70100.0,17.1454,17.1563,17.0853,17.118,70100.0
2009-07-14 14:00:00,31.33,31.33,31.23,31.28,52500.0,17.118,17.118,17.0634,17.0907,52500.0
2009-07-14 14:10:00,31.29,31.37,31.28,31.36,55400.0,17.0962,17.1399,17.0907,17.1344,55400.0
2009-07-14 14:20:00,31.37,31.39,31.32,31.33,49300.0,17.1399,17.1508,17.1126,17.118,49300.0
2009-07-14 14:30:00,31.34,31.41,31.3,31.37,87300.0,17.1235,17.1618,17.1017,17.1399,87300.0
2009-07-14 14:40:00,31.36,31.4,31.32,31.33,89700.0,17.1344,17.1563,17.1126,17.118,89700.0
2009-07-14 14:50:00,31.33,31.37,31.32,31.35,84200.0,17.118,17.1399,17.1126,17.129,84200.0
2009-07-14 15:00:00,31.34,31.41,31.33,31.37,94400.0,17.1235,17.1618,17.118,17.1399,94400.0
2009-07-14 15:10:00,31.38,31.42,31.36,31.37,92400.0,17.1454,17.1672,17.1344,17.1399,92400.0
2009-07-14 15:20:00,31.37,31.4,31.34,31.35,102900.0,17.1399,17.1563,17.1235,17.129,102900.0
2009-07-14 15:30:00,31.35,31.46,31.35,31.43,484400.0,17.129,17.1891,17.129,17.1727,484400.0
2009-07-14 15:40:00,31.43,31.43,31.35,31.37,195300.0,17.1727,17.1727,17.129,17.1399,195300.0
2009-07-14 15:50:00,31.37,31.49,31.37,31.49,284100.0,17.1399,17.2055,17.1399,17.2055,284100.0
2009-07-15 09:30:00,31.65,31.99,31.57,31.71,50200.0,17.2929,17.4787,17.2492,17.3257,50200.0
2009-07-15 09:40:00,31.68,31.77,31.62,31.72,25600.0,17.3093,17.3585,17.2765,17.3311,25600.0
2009-07-15 09:50:00,31.74,31.79,31.7,31.73,72400.0,17.3421,17.3694,17.3202,17.3366,72400.0
2009-07-15 10:00:00,31.72,31.76,31.66,31.7,54400.0,17.3311,17.353,17.2984,17.3202,54400.0
2009-07-15 10:10:00,31.7,31.71,31.58,31.62,51100.0,17.3202,17.3257,17.2546,17.2765,51100.0
2009-07-15 10:20:00,31.61,31.65,31.56,31.64,45300.0,17.271,17.2929,17.2437,17.2874,45300.0
2009-07-15 10:30:00,31.64,31.68,31.63,31.67,49300.0,17.2874,17.3093,17.282,17.3038,49300.0
2009-07-15 10:40:00,31.68,31.71,31.66,31.69,20600.0,17.3093,17.3257,17.2984,17.3147,20600.0
2009-07-15 10:50:00,31.7,31.7,31.63,31.66,46000.0,17.3202,17.3202,17.282,17.2984,46000.0
2009-07-15 11:00:00,31.66,31.68,31.61,31.64,59300.0,17.2984,17.3093,17.271,17.2874,59300.0
2009-07-15 11:10:00,31.65,31.65,31.59,31.64,48300.0,17.2929,17.2929,17.2601,17.2874,48300.0
2009-07-15 11:20:00,31.64,31.72,31.64,31.7,55500.0,17.2874,17.3311,17.2874,17.3202,55500.0
2009-07-15 11:30:00,31.7,31.78,31.69,31.77,61300.0,17.3202,17.3639,17.3147,17.3585,61300.0
2009-07-15 11:40:00,31.77,31.81,31.75,31.75,65400.0,17.3585,17.3803,17.3475,17.3475,65400.0
2009-07-15 11:50:00,31.75,31.8,31.75,31.79,29900.0,17.3475,17.3748,17.3475,17.3694,29900.0
2009-07-15 12:00:00,31.8,31.86,31.78,31.86,39200.0,17.3748,17.4076,17.3639,17.4076,39200.0
2009-07-15 12:10:00,31.86,31.92,31.85,31.91,42900.0,17.4076,17.4404,17.4022,17.4349,42900.0
2009-07-15 12:20:00,31.91,31.95,31.91,31.95,28800.0,17.4349,17.4568,17.4349,17.4568,28800.0
2009-07-15 12:30:00,31.95,31.99,31.9,31.94,94600.0,17.4568,17.4787,17.4295,17.4513,94600.0
2009-07-15 12:40:00,31.94,31.94,31.88,31.92,34100.0,17.4513,17.4513,17.4186,17.4404,34100.0
2009-07-15 12:50:00,31.92,31.95,31.91,31.94,35200.0,17.4404,17.4568,17.4349,17.4513,35200.0
2009-07-15 13:00:00,31.94,31.98,31.93,31.97,38000.0,17.4513,17.4732,17.4459,17.4677,38000.0
2009-07-15 13:10:00,31.96,32.0,31.96,31.98,32800.0,17.4623,17.4841,17.4623,17.4732,32800.0
2009-07-15 13:20:00,31.97,32.02,31.97,32.01,50000.0,17.4677,17.4951,17.4677,17.4896,50000.0
2009-07-15 13:30:00,32.01,32.05,32.0,32.04,34500.0,17.4896,17.5114,17.4841,17.506,34500.0
2009-07-15 13:40:00,32.04,32.05,32.02,32.03,47400.0,17.506,17.5114,17.4951,17.5005,47400.0
2009-07-15 13:50:00,32.03,32.1,32.03,32.09,48400.0,17.5005,17.5388,17.5005,17.5333,48400.0
2009-07-15 14:00:00,32.09,32.21,32.06,32.17,74800.0,17.5333,17.5989,17.5169,17.577,74800.0
2009-07-15 14:10:00,32.17,32.22,32.16,32.17,69300.0,17.577,17.6043,17.5715,17.577,69300.0
2009-07-15 14:20:00,32.18,32.26,32.17,32.21,53000.0,17.5825,17.6262,17.577,17.5989,53000.0
2009-07-15 14:30:00,32.21,32.26,32.2,32.26,54500.0,17.5989,17.6262,17.5934,17.6262,54500.0
2009-07-15 14:40:00,32.25,32.29,32.22,32.29,95000.0,17.6207,17.6426,17.6043,17.6426,95000.0
2009-07-15 14:50:00,32.29,32.33,32.23,32.3,92700.0,17.6426,17.6644,17.6098,17.648,92700.0
2009-07-15 15:00:00,32.29,32.29,32.24,32.29,90300.0,17.6426,17.6426,17.6153,17.6426,90300.0
2009-07-15 15:10:00,32.29,32.32,32.25,32.29,105700.0,17.6426,17.659,17.6207,17.6426,105700.0
2009-07-15 15:20:00,32.29,32.3,32.22,32.26,94200.0,17.6426,17.648,17.6043,17.6262,94200.0
2009-07-15 15:30:00,32.24,32.26,32.2,32.25,131300.0,17.6153,17.6262,17.5934,17.6207,131300.0
2009-07-15 15:40:00,32.25,32.38,32.25,32.37,172900.0,17.6207,17.6917,17.6207,17.6863,172900.0
2009-07-15 15:50:00,32.36,32.45,32.36,32.39,300300.0,17.6808,17.73,17.6808,17.6972,300300.0
2009-07-16 09:30:00,32.32,32.38,32.21,32.23,48500.0,17.659,17.6917,17.5989,17.6098,48500.0
2009-07-16 09:40:00,32.23,32.28,32.19,32.27,47500.0,17.6098,17.6371,17.5879,17.6316,47500.0
2009-07-16 09:50:00,32.27,32.33,32.24,32.29,31500.0,17.6316,17.6644,17.6153,17.6426,31500.0
2009-07-16 10:00:00,32.28,32.28,32.03,32.12,59100.0,17.6371,17.6371,17.5005,17.5497,59100.0
2009-07-16 10:10:00,32.12,32.24,32.09,32.24,31800.0,17.5497,17.6153,17.5333,17.6153,31800.0
2009-07-16 10:20:00,32.25,32.26,32.15,32.16,39700.0,17.6207,17.6262,17.5661,17.5715,39700.0
2009-07-16 10:30:00,32.16,32.43,32.15,32.41,43400.0,17.5715,17.7191,17.5661,17.7081,43400.0
2009-07-16 10:40:00,32.42,32.43,32.36,32.42,47500.0,17.7136,17.7191,17.6808,17.7136,47500.0
2009-07-16 10:50:00,32.42,32.49,32.41,32.42,31900.0,17.7136,17.7518,17.7081,17.7136,31900.0
2009-07-16 11:00:00,32.42,32.49,32.39,32.42,37600.0,17.7136,17.7518,17.6972,17.7136,37600.0
2009-07-16 11:10:00,32.42,32.42,32.29,32.29,23100.0,17.7136,17.7136,17.6426,17.6426,23100.0
2009-07-16 11:20:00,32.3,32.33,32.28,32.28,24100.0,17.648,17.6644,17.6371,17.6371,24100.0
2009-07-16 11:30:00,32.28,32.28,32.2,32.21,27000.0,17.6371,17.6371,17.5934,17.5989,27000.0
2009-07-16 11:40:00,32.2,32.21,32.14,32.15,19500.0,17.5934,17.5989,17.5606,17.5661,19500.0
2009-07-16 11:50:00,32.15,32.27,32.14,32.26,37200.0,17.5661,17.6316,17.5606,17.6262,37200.0
2009-07-16 12:00:00,32.27,32.31,32.26,32.27,20600.0,17.6316,17.6535,17.6262,17.6316,20600.0
2009-07-16 12:10:00,32.27,32.31,32.26,32.31,24600.0,17.6316,17.6535,17.6262,17.6535,24600.0
2009-07-16 12:20:00,32.3,32.31,32.29,32.3,15900.0,17.648,17.6535,17.6426,17.648,15900.0
2009-07-16 12:30:00,32.3,32.33,32.26,32.28,41200.0,17.648,17.6644,17.6262,17.6371,41200.0
2009-07-16 12:40:00,32.28,32.3,32.28,32.3,19000.0,17.6371,17.648,17.6371,17.648,19000.0
2009-07-16 12:50:00,32.31,32.34,32.24,32.25,34900.0,17.6535,17.6699,17.6153,17.6207,34900.0
2009-07-16 13:00:00,32.25,32.27,32.18,32.19,39000.0,17.6207,17.6316,17.5825,17.5879,39000.0
2009-07-16 13:10:00,32.17,32.2,32.14,32.19,40000.0,17.577,17.5934,17.5606,17.5879,40000.0
2009-07-16 13:20:00,32.19,32.2,32.15,32.16,24600.0,17.5879,17.5934,17.5661,17.5715,24600.0
2009-07-16 13:30:00,32.15,32.15,32.08,32.08,24300.0,17.5661,17.5661,17.5278,17.5278,24300.0
2009-07-16 13:40:00,32.1,32.17,32.09,32.17,34000.0,17.5388,17.577,17.5333,17.577,34000.0
2009-07-16 13:50:00,32.17,32.23,32.16,32.21,45600.0,17.577,17.6098,17.5715,17.5989,45600.0
2009-07-16 14:00:00,32.21,32.24,32.16,32.16,58300.0,17.5989,17.6153,17.5715,17.5715,58300.0
2009-07-16 14:10:00,32.17,32.29,32.15,32.26,52600.0,17.577,17.6426,17.5661,17.6262,52600.0
2009-07-16 14:20:00,32.26,32.31,32.25,32.28,43200.0,17.6262,17.6535,17.6207,17.6371,43200.0
2009-07-16 14:30:00,32.28,32.39,32.26,32.38,47400.0,17.6371,17.6972,17.6262,17.6917,47400.0
2009-07-16 14:40:00,32.38,32.46,32.35,32.43,67500.0,17.6917,17.7355,17.6754,17.7191,67500.0
2009-07-16 14:50:00,32.42,32.56,32.42,32.49,56100.0,17.7136,17.7901,17.7136,17.7518,56100.0
2009-07-16 15:00:00,32.48,32.5,32.43,32.45,50100.0,17.7464,17.7573,17.7191,17.73,50100.0
2009-07-16 15:10:00,32.45,32.47,32.4,32.41,102100.0,17.73,17.7409,17.7027,17.7081,102100.0
2009-07-16 15:20:00,32.41,32.47,32.4,32.45,44400.0,17.7081,17.7409,17.7027,17.73,44400.0
2009-07-16 15:30:00,32.45,32.47,32.4,32.44,74900.0,17.73,17.7409,17.7027,17.7245,74900.0
2009-07-16 15:40:00,32.45,32.63,32.42,32.59,168800.0,17.73,17.8283,17.7136,17.8065,168800.0
2009-07-16 15:50:00,32.58,32.61,32.45,32.51,140500.0,17.801,17.8174,17.73,17.7628,140500.0
2009-07-17 09:30:00,32.39,32.61,32.09,32.13,421400.0,17.6972,17.8174,17.5333,17.5552,421400.0
2009-07-17 09:40:00,32.12,32.17,31.98,32.02,34400.0,17.5497,17.577,17.4732,17.4951,34400.0
2009-07-17 09:50:00,32.03,32.09,31.99,32.04,41400.0,17.5005,17.5333,17.4787,17.506,41400.0
2009-07-17 10:00:00,32.04,32.12,31.98,32.02,56500.0,17.506,17.5497,17.4732,17.4951,56500.0
2009-07-17 10:10:00,32.04,32.04,31.94,31.94,31400.0,17.506,17.506,17.4513,17.4513,31400.0
2009-07-17 10:20:00,31.94,32.14,31.9,32.14,52700.0,17.4513,17.5606,17.4295,17.5606,52700.0
2009-07-17 10:30:00,32.14,32.23,32.1,32.19,31100.0,17.5606,17.6098,17.5388,17.5879,31100.0
2009-07-17 10:40:00,32.19,32.19,32.08,32.09,25500.0,17.5879,17.5879,17.5278,17.5333,25500.0
2009-07-17 10:50:00,32.09,32.12,32.03,32.1,27000.0,17.5333,17.5497,17.5005,17.5388,27000.0
2009-07-17 11:00:00,32.1,32.11,32.07,32.08,14600.0,17.5388,17.5442,17.5224,17.5278,14600.0
2009-07-17 11:10:00,32.07,32.11,32.07,32.1,20600.0,17.5224,17.5442,17.5224,17.5388,20600.0
2009-07-17 11:20:00,32.1,32.16,32.09,32.1,18800.0,17.5388,17.5715,17.5333,17.5388,18800.0
2009-07-17 11:30:00,32.11,32.11,31.98,32.0,21500.0,17.5442,17.5442,17.4732,17.4841,21500.0
2009-07-17 11:40:00,32.0,32.0,31.95,31.98,19500.0,17.4841,17.4841,17.4568,17.4732,19500.0
2009-07-17 11:50:00,31.98,31.98,31.91,31.93,20800.0,17.4732,17.4732,17.4349,17.4459,20800.0
2009-07-17 12:00:00,31.92,32.1,31.92,32.1,31500.0,17.4404,17.5388,17.4404,17.5388,31500.0
2009-07-17 12:10:00,32.1,32.17,32.09,32.17,15600.0,17.5388,17.577,17.5333,17.577,15600.0
2009-07-17 12:20:00,32.17,32.22,32.09,32.11,44600.0,17.577,17.6043,17.5333,17.5442,44600.0
2009-07-17 12:30:00,32.11,32.15,32.09,32.14,27300.0,17.5442,17.5661,17.5333,17.5606,27300.0
2009-07-17 12:40:00,32.14,32.16,32.12,32.13,26400.0,17.5606,17.5715,17.5497,17.5552,26400.0
2009-07-17 12:50:00,32.13,32.15,32.1,32.11,18700.0,17.5552,17.5661,17.5388,17.5442,18700.0
2009-07-17 13:00:00,32.12,32.12,32.06,32.07,15400.0,17.5497,17.5497,17.5169,17.5224,15400.0
2009-07-17 13:10:00,32.06,32.08,32.06,32.08,13300.0,17.5169,17.5278,17.5169,17.5278,13300.0
2009-07-17 13:20:00,32.08,32.12,32.07,32.12,10000.0,17.5278,17.5497,17.5224,17.5497,10000.0
2009-07-17 13:30:00,32.11,32.27,32.1,32.24,41600.0,17.5442,17.6316,17.5388,17.6153,41600.0
2009-07-17 13:40:00,32.24,32.29,32.24,32.28,21500.0,17.6153,17.6426,17.6153,17.6371,21500.0
2009-07-17 13:50:00,32.28,32.31,32.25,32.25,21000.0,17.6371,17.6535,17.6207,17.6207,21000.0
2009-07-17 14:00:00,32.25,32.26,32.22,32.23,17400.0,17.6207,17.6262,17.6043,17.6098,17400.0
2009-07-17 14:10:00,32.23,32.24,32.14,32.14,33200.0,17.6098,17.6153,17.5606,17.5606,33200.0
2009-07-17 14:20:00,32.14,32.15,32.13,32.15,12900.0,17.5606,17.5661,17.5552,17.5661,12900.0
2009-07-17 14:30:00,32.15,32.15,32.09,32.12,30900.0,17.5661,17.5661,17.5333,17.5497,30900.0
2009-07-17 14:40:00,32.12,32.15,32.11,32.12,42000.0,17.5497,17.5661,17.5442,17.5497,42000.0
2009-07-17 14:50:00,32.12,32.13,32.03,32.1,46200.0,17.5497,17.5552,17.5005,17.5388,46200.0
2009-07-17 15:00:00,32.1,32.1,32.04,32.05,32900.0,17.5388,17.5388,17.506,17.5114,32900.0
2009-07-17 15:10:00,32.05,32.05,31.96,31.98,47000.0,17.5114,17.5114,17.4623,17.4732,47000.0
2009-07-17 15:20:00,31.98,32.01,31.96,31.96,27800.0,17.4732,17.4896,17.4623,17.4623,27800.0
2009-07-17 15:30:00,31.96,31.97,31.87,31.95,117700.0,17.4623,17.4677,17.4131,17.4568,117700.0
2009-07-17 15:40:00,31.96,32.1,31.96,32.1,111100.0,17.4623,17.5388,17.4623,17.5388,111100.0
2009-07-17 15:50:00,32.1,32.17,32.07,32.09,187200.0,17.5388,17.577,17.5224,17.5333,187200.0
2009-07-20 09:30:00,32.29,32.36,32.11,32.36,65000.0,17.6426,17.6808,17.5442,17.6808,65000.0
2009-07-20 09:40:00,32.35,32.36,32.13,32.18,65300.0,17.6754,17.6808,17.5552,17.5825,65300.0
2009-07-20 09:50:00,32.14,32.24,32.06,32.23,41300.0,17.5606,17.6153,17.5169,17.6098,41300.0
2009-07-20 10:00:00,32.24,32.31,32.15,32.17,44500.0,17.6153,17.6535,17.5661,17.577,44500.0
2009-07-20 10:10:00,32.18,32.19,32.06,32.06,41900.0,17.5825,17.5879,17.5169,17.5169,41900.0
2009-07-20 10:20:00,32.07,32.13,32.06,32.1,36100.0,17.5224,17.5552,17.5169,17.5388,36100.0
2009-07-20 10:30:00,32.1,32.1,31.96,32.0,41800.0,17.5388,17.5388,17.4623,17.4841,41800.0
2009-07-20 10:40:00,31.99,32.09,31.96,32.08,32000.0,17.4787,17.5333,17.4623,17.5278,32000.0
2009-07-20 10:50:00,32.08,32.11,32.04,32.06,54400.0,17.5278,17.5442,17.506,17.5169,54400.0
2009-07-20 11:00:00,32.06,32.09,32.04,32.09,30200.0,17.5169,17.5333,17.506,17.5333,30200.0
2009-07-20 11:10:00,32.09,32.25,32.09,32.25,28400.0,17.5333,17.6207,17.5333,17.6207,28400.0
2009-07-20 11:20:00,32.25,32.33,32.22,32.32,25200.0,17.6207,17.6644,17.6043,17.659,25200.0
2009-07-20 11:30:00,32.31,32.34,32.29,32.32,20000.0,17.6535,17.6699,17.6426,17.659,20000.0
2009-07-20 11:40:00,32.32,32.34,32.3,32.34,23300.0,17.659,17.6699,17.648,17.6699,23300.0
2009-07-20 11:50:00,32.33,32.35,32.29,32.31,30500.0,17.6644,17.6754,17.6426,17.6535,30500.0
2009-07-20 12:00:00,32.31,32.31,32.2,32.2,59700.0,17.6535,17.6535,17.5934,17.5934,59700.0
2009-07-20 12:10:00,32.2,32.26,32.2,32.24,19400.0,17.5934,17.6262,17.5934,17.6153,19400.0
2009-07-20 12:20:00,32.25,32.26,32.21,32.22,28000.0,17.6207,17.6262,17.5989,17.6043,28000.0
2009-07-20 12:30:00,32.23,32.25,32.2,32.25,27600.0,17.6098,17.6207,17.5934,17.6207,27600.0
2009-07-20 12:40:00,32.25,32.25,32.19,32.2,36200.0,17.6207,17.6207,17.5879,17.5934,36200.0
2009-07-20 12:50:00,32.2,32.21,32.16,32.17,29400.0,17.5934,17.5989,17.5715,17.577,29400.0
2009-07-20 13:00:00,32.17,32.19,32.16,32.16,29400.0,17.577,17.5879,17.5715,17.5715,29400.0
2009-07-20 13:10:00,32.16,32.17,32.14,32.15,40400.0,17.5715,17.577,17.5606,17.5661,40400.0
2009-07-20 13:20:00,32.14,32.16,32.1,32.1,52900.0,17.5606,17.5715,17.5388,17.5388,52900.0
2009-07-20 13:30:00,32.11,32.15,32.09,32.13,31300.0,17.5442,17.5661,17.5333,17.5552,31300.0
2009-07-20 13:40:00,32.14,32.16,32.13,32.14,12800.0,17.5606,17.5715,17.5552,17.5606,12800.0
2009-07-20 13:50:00,32.14,32.16,32.12,32.13,23100.0,17.5606,17.5715,17.5497,17.5552,23100.0
2009-07-20 14:00:00,32.13,32.13,32.07,32.1,34500.0,17.5552,17.5552,17.5224,17.5388,34500.0
2009-07-20 14:10:00,32.1,32.12,32.08,32.11,34900.0,17.5388,17.5497,17.5278,17.5442,34900.0
2009-07-20 14:20:00,32.11,32.12,32.01,32.04,48800.0,17.5442,17.5497,17.4896,17.506,48800.0
2009-07-20 14:30:00,32.05,32.08,32.02,32.05,59900.0,17.5114,17.5278,17.4951,17.5114,59900.0
2009-07-20 14:40:00,32.05,32.11,32.03,32.1,44600.0,17.5114,17.5442,17.5005,17.5388,44600.0
2009-07-20 14:50:00,32.11,32.12,32.06,32.06,29900.0,17.5442,17.5497,17.5169,17.5169,29900.0
2009-07-20 15:00:00,32.07,32.24,32.06,32.23,53600.0,17.5224,17.6153,17.5169,17.6098,53600.0
2009-07-20 15:10:00,32.23,32.26,32.18,32.19,43700.0,17.6098,17.6262,17.5825,17.5879,43700.0
2009-07-20 15:20:00,32.18,32.26,32.18,32.25,40100.0,17.5825,17.6262,17.5825,17.6207,40100.0
2009-07-20 15:30:00,32.24,32.27,32.23,32.23,70100.0,17.6153,17.6316,17.6098,17.6098,70100.0
2009-07-20 15:40:00,32.23,32.28,32.16,32.19,104600.0,17.6098,17.6371,17.5715,17.5879,104600.0
2009-07-20 15:50:00,32.19,32.3,32.18,32.25,201800.0,17.5879,17.648,17.5825,17.6207,201800.0
2009-07-21 09:30:00,32.4,32.7,32.39,32.4,73000.0,17.7027,17.8666,17.6972,17.7027,73000.0
2009-07-21 09:40:00,32.42,32.45,32.31,32.32,113700.0,17.7136,17.73,17.6535,17.659,113700.0
2009-07-21 09:50:00,32.32,32.34,32.26,32.3,57800.0,17.659,17.6699,17.6262,17.648,57800.0
2009-07-21 10:00:00,32.3,32.37,32.27,32.36,94300.0,17.648,17.6863,17.6316,17.6808,94300.0
2009-07-21 10:10:00,32.36,32.42,32.28,32.4,125100.0,17.6808,17.7136,17.6371,17.7027,125100.0
2009-07-21 10:20:00,32.4,32.5,32.4,32.49,120100.0,17.7027,17.7573,17.7027,17.7518,120100.0
2009-07-21 10:30:00,32.49,32.56,32.47,32.48,211500.0,17.7518,17.7901,17.7409,17.7464,211500.0
2009-07-21 10:40:00,32.48,32.6,32.46,32.47,93500.0,17.7464,17.812,17.7355,17.7409,93500.0
2009-07-21 10:50:00,32.47,32.49,32.39,32.4,91700.0,17.7409,17.7518,17.6972,17.7027,91700.0
2009-07-21 11:00:00,32.4,32.44,32.39,32.42,56000.0,17.7027,17.7245,17.6972,17.7136,56000.0
2009-07-21 11:10:00,32.42,32.42,32.3,32.31,62500.0,17.7136,17.7136,17.648,17.6535,62500.0
2009-07-21 11:20:00,32.31,32.34,32.29,32.31,35600.0,17.6535,17.6699,17.6426,17.6535,35600.0
2009-07-21 11:30:00,32.31,32.34,32.28,32.34,29600.0,17.6535,17.6699,17.6371,17.6699,29600.0
2009-07-21 11:40:00,32.35,32.37,32.32,32.36,31000.0,17.6754,17.6863,17.659,17.6808,31000.0
2009-07-21 11:50:00,32.36,32.36,32.3,32.31,23900.0,17.6808,17.6808,17.648,17.6535,23900.0
2009-07-21 12:00:00,32.31,32.32,32.3,32.31,13500.0,17.6535,17.659,17.648,17.6535,13500.0
2009-07-21 12:10:00,32.31,32.31,32.29,32.3,27800.0,17.6535,17.6535,17.6426,17.648,27800.0
2009-07-21 12:20:00,32.3,32.31,32.21,32.22,88100.0,17.648,17.6535,17.5989,17.6043,88100.0
2009-07-21 12:30:00,32.22,32.27,32.21,32.25,69900.0,17.6043,17.6316,17.5989,17.6207,69900.0
2009-07-21 12:40:00,32.26,32.28,32.14,32.15,54800.0,17.6262,17.6371,17.5606,17.5661,54800.0
2009-07-21 12:50:00,32.16,32.17,32.1,32.1,40000.0,17.5715,17.577,17.5388,17.5388,40000.0
2009-07-21 13:00:00,32.1,32.15,32.05,32.05,62200.0,17.5388,17.5661,17.5114,17.5114,62200.0
2009-07-21 13:10:00,32.06,32.18,32.05,32.17,107600.0,17.5169,17.5825,17.5114,17.577,107600.0
2009-07-21 13:20:00,32.16,32.16,32.09,32.15,60600.0,17.5715,17.5715,17.5333,17.5661,60600.0
2009-07-21 13:30:00,32.15,32.16,32.1,32.13,41400.0,17.5661,17.5715,17.5388,17.5552,41400.0
2009-07-21 13:40:00,32.13,32.2,32.13,32.19,48200.0,17.5552,17.5934,17.5552,17.5879,48200.0
2009-07-21 13:50:00,32.19,32.24,32.17,32.23,37300.0,17.5879,17.6153,17.577,17.6098,37300.0
2009-07-21 14:00:00,32.23,32.4,32.23,32.36,74000.0,17.6098,17.7027,17.6098,17.6808,74000.0
2009-07-21 14:10:00,32.36,32.4,32.34,32.34,58300.0,17.6808,17.7027,17.6699,17.6699,58300.0
2009-07-21 14:20:00,32.34,32.35,32.3,32.33,51600.0,17.6699,17.6754,17.648,17.6644,51600.0
2009-07-21 14:30:00,32.34,32.34,32.28,32.29,63800.0,17.6699,17.6699,17.6371,17.6426,63800.0
2009-07-21 14:40:00,32.29,32.34,32.26,32.31,62100.0,17.6426,17.6699,17.6262,17.6535,62100.0
2009-07-21 14:50:00,32.32,32.44,32.32,32.38,87900.0,17.659,17.7245,17.659,17.6917,87900.0
2009-07-21 15:00:00,32.39,32.39,32.34,32.39,62600.0,17.6972,17.6972,17.6699,17.6972,62600.0
2009-07-21 15:10:00,32.4,32.44,32.36,32.44,63800.0,17.7027,17.7245,17.6808,17.7245,63800.0
2009-07-21 15:20:00,32.43,32.43,32.34,32.37,82900.0,17.7191,17.7191,17.6699,17.6863,82900.0
2009-07-21 15:30:00,32.36,32.4,32.29,32.33,93400.0,17.6808,17.7027,17.6426,17.6644,93400.0
2009-07-21 15:40:00,32.32,32.36,32.24,32.25,188400.0,17.659,17.6808,17.6153,17.6207,188400.0
2009-07-21 15:50:00,32.25,32.39,32.24,32.39,372100.0,17.6207,17.6972,17.6153,17.6972,372100.0
2009-07-22 09:30:00,32.37,32.68,32.06,32.57,73500.0,17.6863,17.8557,17.5169,17.7956,73500.0
2009-07-22 09:40:00,32.56,32.64,32.41,32.54,48000.0,17.7901,17.8338,17.7081,17.7792,48000.0
2009-07-22 09:50:00,32.55,32.58,32.51,32.54,51500.0,17.7846,17.801,17.7628,17.7792,51500.0
2009-07-22 10:00:00,32.54,32.66,32.48,32.48,58700.0,17.7792,17.8447,17.7464,17.7464,58700.0
2009-07-22 10:10:00,32.47,32.52,32.39,32.46,80400.0,17.7409,17.7682,17.6972,17.7355,80400.0
2009-07-22 10:20:00,32.46,32.49,32.28,32.36,45700.0,17.7355,17.7518,17.6371,17.6808,45700.0
2009-07-22 10:30:00,32.36,32.47,32.34,32.42,31000.0,17.6808,17.7409,17.6699,17.7136,31000.0
2009-07-22 10:40:00,32.41,32.56,32.41,32.55,38900.0,17.7081,17.7901,17.7081,17.7846,38900.0
2009-07-22 10:50:00,32.54,32.56,32.42,32.54,43300.0,17.7792,17.7901,17.7136,17.7792,43300.0
2009-07-22 11:00:00,32.54,32.61,32.52,32.53,40300.0,17.7792,17.8174,17.7682,17.7737,40300.0
2009-07-22 11:10:00,32.52,32.56,32.51,32.55,14400.0,17.7682,17.7901,17.7628,17.7846,14400.0
2009-07-22 11:20:00,32.54,32.55,32.47,32.51,27600.0,17.7792,17.7846,17.7409,17.7628,27600.0
2009-07-22 11:30:00,32.52,32.52,32.48,32.48,21600.0,17.7682,17.7682,17.7464,17.7464,21600.0
2009-07-22 11:40:00,32.47,32.5,32.47,32.48,19900.0,17.7409,17.7573,17.7409,17.7464,19900.0
2009-07-22 11:50:00,32.48,32.49,32.46,32.48,25600.0,17.7464,17.7518,17.7355,17.7464,25600.0
2009-07-22 12:00:00,32.49,32.5,32.47,32.47,15600.0,17.7518,17.7573,17.7409,17.7409,15600.0
2009-07-22 12:10:00,32.48,32.48,32.34,32.35,43900.0,17.7464,17.7464,17.6699,17.6754,43900.0
2009-07-22 12:20:00,32.34,32.51,32.34,32.51,27300.0,17.6699,17.7628,17.6699,17.7628,27300.0
2009-07-22 12:30:00,32.5,32.57,32.5,32.54,23200.0,17.7573,17.7956,17.7573,17.7792,23200.0
2009-07-22 12:40:00,32.53,32.6,32.53,32.59,19600.0,17.7737,17.812,17.7737,17.8065,19600.0
2009-07-22 12:50:00,32.57,32.6,32.45,32.45,26100.0,17.7956,17.812,17.73,17.73,26100.0
2009-07-22 13:00:00,32.45,32.55,32.43,32.53,22800.0,17.73,17.7846,17.7191,17.7737,22800.0
2009-07-22 13:10:00,32.53,32.56,32.51,32.54,13500.0,17.7737,17.7901,17.7628,17.7792,13500.0
2009-07-22 13:20:00,32.54,32.56,32.49,32.5,19900.0,17.7792,17.7901,17.7518,17.7573,19900.0
2009-07-22 13:30:00,32.5,32.55,32.49,32.53,28700.0,17.7573,17.7846,17.7518,17.7737,28700.0
2009-07-22 13:40:00,32.54,32.54,32.48,32.53,22400.0,17.7792,17.7792,17.7464,17.7737,22400.0
2009-07-22 13:50:00,32.52,32.58,32.49,32.57,37000.0,17.7682,17.801,17.7518,17.7956,37000.0
2009-07-22 14:00:00,32.57,32.61,32.49,32.53,32400.0,17.7956,17.8174,17.7518,17.7737,32400.0
2009-07-22 14:10:00,32.52,32.56,32.51,32.54,25600.0,17.7682,17.7901,17.7628,17.7792,25600.0
2009-07-22 14:20:00,32.54,32.54,32.48,32.52,18000.0,17.7792,17.7792,17.7464,17.7682,18000.0
2009-07-22 14:30:00,32.51,32.63,32.51,32.57,52900.0,17.7628,17.8283,17.7628,17.7956,52900.0
2009-07-22 14:40:00,32.58,32.62,32.51,32.51,31100.0,17.801,17.8229,17.7628,17.7628,31100.0
2009-07-22 14:50:00,32.52,32.62,32.51,32.52,54800.0,17.7682,17.8229,17.7628,17.7682,54800.0
2009-07-22 15:00:00,32.52,32.57,32.46,32.48,42900.0,17.7682,17.7956,17.7355,17.7464,42900.0
2009-07-22 15:10:00,32.48,32.48,32.35,32.38,122700.0,17.7464,17.7464,17.6754,17.6917,122700.0
2009-07-22 15:20:00,32.38,32.42,32.33,32.38,57400.0,17.6917,17.7136,17.6644,17.6917,57400.0
2009-07-22 15:30:00,32.38,32.4,32.34,32.38,72200.0,17.6917,17.7027,17.6699,17.6917,72200.0
2009-07-22 15:40:00,32.39,32.44,32.32,32.33,108500.0,17.6972,17.7245,17.659,17.6644,108500.0
2009-07-22 15:50:00,32.33,32.42,32.29,32.4,186900.0,17.6644,17.7136,17.6426,17.7027,186900.0
2009-07-23 09:30:00,32.39,32.69,32.26,32.69,46900.0,17.6972,17.8611,17.6262,17.8611,46900.0
2009-07-23 09:40:00,32.69,32.71,32.65,32.7,26600.0,17.8611,17.8721,17.8393,17.8666,26600.0
2009-07-23 09:50:00,32.7,32.75,32.58,32.73,43800.0,17.8666,17.8939,17.801,17.883,43800.0
2009-07-23 10:00:00,32.73,32.87,32.67,32.85,42300.0,17.883,17.9595,17.8502,17.9485,42300.0
2009-07-23 10:10:00,32.85,33.0,32.85,32.95,45400.0,17.9485,18.0305,17.9485,18.0032,45400.0
2009-07-23 10:20:00,32.97,32.97,32.87,32.89,43700.0,18.0141,18.0141,17.9595,17.9704,43700.0
2009-07-23 10:30:00,32.9,33.05,32.89,33.03,64800.0,17.9759,18.0578,17.9704,18.0469,64800.0
2009-07-23 10:40:00,33.04,33.07,33.02,33.07,28600.0,18.0524,18.0687,18.0414,18.0687,28600.0
2009-07-23 10:50:00,33.07,33.11,33.04,33.07,30100.0,18.0687,18.0906,18.0524,18.0687,30100.0
2009-07-23 11:00:00,33.07,33.15,33.04,33.12,45600.0,18.0687,18.1125,18.0524,18.0961,45600.0
2009-07-23 11:10:00,33.13,33.16,33.08,33.11,82700.0,18.1015,18.1179,18.0742,18.0906,82700.0
2009-07-23 11:20:00,33.11,33.13,33.08,33.09,21600.0,18.0906,18.1015,18.0742,18.0797,21600.0
2009-07-23 11:30:00,33.08,33.1,32.99,33.1,69300.0,18.0742,18.0851,18.025,18.0851,69300.0
2009-07-23 11:40:00,33.1,33.19,33.08,33.18,44600.0,18.0851,18.1343,18.0742,18.1289,44600.0
2009-07-23 11:50:00,33.19,33.25,33.18,33.22,32000.0,18.1343,18.1671,18.1289,18.1507,32000.0
2009-07-23 12:00:00,33.22,33.34,33.22,33.34,60900.0,18.1507,18.2163,18.1507,18.2163,60900.0
2009-07-23 12:10:00,33.34,33.35,33.32,33.35,39300.0,18.2163,18.2217,18.2053,18.2217,39300.0
2009-07-23 12:20:00,33.35,33.39,33.33,33.38,39300.0,18.2217,18.2436,18.2108,18.2381,39300.0
2009-07-23 12:30:00,33.39,33.39,33.29,33.29,33700.0,18.2436,18.2436,18.189,18.189,33700.0
2009-07-23 12:40:00,33.29,33.38,33.29,33.36,53300.0,18.189,18.2381,18.189,18.2272,53300.0
2009-07-23 12:50:00,33.36,33.38,33.3,33.37,46500.0,18.2272,18.2381,18.1944,18.2327,46500.0
2009-07-23 13:00:00,33.36,33.37,33.29,33.3,41900.0,18.2272,18.2327,18.189,18.1944,41900.0
2009-07-23 13:10:00,33.28,33.3,33.22,33.26,68300.0,18.1835,18.1944,18.1507,18.1726,68300.0
2009-07-23 13:20:00,33.25,33.31,33.24,33.28,41600.0,18.1671,18.1999,18.1616,18.1835,41600.0
2009-07-23 13:30:00,33.29,33.29,33.23,33.25,78900.0,18.189,18.189,18.1562,18.1671,78900.0
2009-07-23 13:40:00,33.26,33.31,33.25,33.28,53200.0,18.1726,18.1999,18.1671,18.1835,53200.0
2009-07-23 13:50:00,33.27,33.27,33.22,33.23,56700.0,18.178,18.178,18.1507,18.1562,56700.0
2009-07-23 14:00:00,33.23,33.25,33.2,33.23,72600.0,18.1562,18.1671,18.1398,18.1562,72600.0
2009-07-23 14:10:00,33.24,33.31,33.23,33.3,55200.0,18.1616,18.1999,18.1562,18.1944,55200.0
2009-07-23 14:20:00,33.3,33.34,33.28,33.29,42700.0,18.1944,18.2163,18.1835,18.189,42700.0
2009-07-23 14:30:00,33.3,33.34,33.27,33.28,67800.0,18.1944,18.2163,18.178,18.1835,67800.0
2009-07-23 14:40:00,33.28,33.34,33.28,33.32,48700.0,18.1835,18.2163,18.1835,18.2053,48700.0
2009-07-23 14:50:00,33.32,33.35,33.28,33.34,36000.0,18.2053,18.2217,18.1835,18.2163,36000.0
2009-07-23 15:00:00,33.35,33.42,33.35,33.38,50600.0,18.2217,18.26,18.2217,18.2381,50600.0
2009-07-23 15:10:00,33.39,33.43,33.36,33.38,64100.0,18.2436,18.2654,18.2272,18.2381,64100.0
2009-07-23 15:20:00,33.38,33.44,33.35,33.38,57700.0,18.2381,18.2709,18.2217,18.2381,57700.0
2009-07-23 15:30:00,33.4,33.4,33.32,33.35,92300.0,18.2491,18.2491,18.2053,18.2217,92300.0
2009-07-23 15:40:00,33.35,33.44,33.31,33.34,131100.0,18.2217,18.2709,18.1999,18.2163,131100.0
2009-07-23 15:50:00,33.33,33.35,33.24,33.33,182500.0,18.2108,18.2217,18.1616,18.2108,182500.0
2009-07-24 09:30:00,33.12,33.47,33.12,33.46,50400.0,18.0961,18.2873,18.0961,18.2818,50400.0
2009-07-24 09:40:00,33.46,33.65,33.46,33.59,45900.0,18.2818,18.3856,18.2818,18.3529,45900.0
2009-07-24 09:50:00,33.59,33.65,33.56,33.58,59200.0,18.3529,18.3856,18.3365,18.3474,59200.0
2009-07-24 10:00:00,33.6,33.83,33.59,33.83,59000.0,18.3583,18.484,18.3529,18.484,59000.0
2009-07-24 10:10:00,33.83,33.87,33.67,33.68,85400.0,18.484,18.5059,18.3966,18.402,85400.0
2009-07-24 10:20:00,33.69,33.7,33.54,33.67,69100.0,18.4075,18.413,18.3255,18.3966,69100.0
2009-07-24 10:30:00,33.66,33.67,33.6,33.61,34500.0,18.3911,18.3966,18.3583,18.3638,34500.0
2009-07-24 10:40:00,33.61,33.62,33.52,33.53,33000.0,18.3638,18.3693,18.3146,18.3201,33000.0
2009-07-24 10:50:00,33.54,33.54,33.43,33.5,35100.0,18.3255,18.3255,18.2654,18.3037,35100.0
2009-07-24 11:00:00,33.5,33.52,33.45,33.46,33100.0,18.3037,18.3146,18.2764,18.2818,33100.0
2009-07-24 11:10:00,33.46,33.47,33.42,33.44,48700.0,18.2818,18.2873,18.26,18.2709,48700.0
2009-07-24 11:20:00,33.45,33.47,33.38,33.41,37700.0,18.2764,18.2873,18.2381,18.2545,37700.0
2009-07-24 11:30:00,33.42,33.48,33.39,33.48,60800.0,18.26,18.2928,18.2436,18.2928,60800.0
2009-07-24 11:40:00,33.47,33.5,33.46,33.5,29900.0,18.2873,18.3037,18.2818,18.3037,29900.0
2009-07-24 11:50:00,33.5,33.57,33.47,33.57,37200.0,18.3037,18.3419,18.2873,18.3419,37200.0
2009-07-24 12:00:00,33.55,33.59,33.52,33.59,31000.0,18.331,18.3529,18.3146,18.3529,31000.0
2009-07-24 12:10:00,33.58,33.6,33.51,33.51,35200.0,18.3474,18.3583,18.3092,18.3092,35200.0
2009-07-24 12:20:00,33.51,33.56,33.49,33.55,25600.0,18.3092,18.3365,18.2982,18.331,25600.0
2009-07-24 12:30:00,33.56,33.58,33.53,33.58,39800.0,18.3365,18.3474,18.3201,18.3474,39800.0
2009-07-24 12:40:00,33.58,33.63,33.58,33.61,25900.0,18.3474,18.3747,18.3474,18.3638,25900.0
2009-07-24 12:50:00,33.6,33.61,33.55,33.56,37300.0,18.3583,18.3638,18.331,18.3365,37300.0
2009-07-24 13:00:00,33.55,33.58,33.54,33.56,34000.0,18.331,18.3474,18.3255,18.3365,34000.0
2009-07-24 13:10:00,33.57,33.71,33.56,33.69,58500.0,18.3419,18.4184,18.3365,18.4075,58500.0
2009-07-24 13:20:00,33.7,33.74,33.69,33.73,47800.0,18.413,18.4348,18.4075,18.4294,47800.0
2009-07-24 13:30:00,33.74,33.85,33.73,33.84,71400.0,18.4348,18.4949,18.4294,18.4895,71400.0
2009-07-24 13:40:00,33.83,33.84,33.8,33.81,43000.0,18.484,18.4895,18.4676,18.4731,43000.0
2009-07-24 13:50:00,33.81,33.84,33.8,33.82,25000.0,18.4731,18.4895,18.4676,18.4785,25000.0
2009-07-24 14:00:00,33.83,33.85,33.78,33.83,52900.0,18.484,18.4949,18.4567,18.484,52900.0
2009-07-24 14:10:00,33.83,33.85,33.81,33.82,40500.0,18.484,18.4949,18.4731,18.4785,40500.0
2009-07-24 14:20:00,33.82,33.86,33.79,33.82,38100.0,18.4785,18.5004,18.4621,18.4785,38100.0
2009-07-24 14:30:00,33.82,33.83,33.79,33.8,35000.0,18.4785,18.484,18.4621,18.4676,35000.0
2009-07-24 14:40:00,33.79,33.79,33.76,33.77,33900.0,18.4621,18.4621,18.4458,18.4512,33900.0
2009-07-24 14:50:00,33.77,33.78,33.73,33.74,31300.0,18.4512,18.4567,18.4294,18.4348,31300.0
2009-07-24 15:00:00,33.74,33.77,33.71,33.72,63100.0,18.4348,18.4512,18.4184,18.4239,63100.0
2009-07-24 15:10:00,33.71,33.72,33.65,33.68,48600.0,18.4184,18.4239,18.3856,18.402,48600.0
2009-07-24 15:20:00,33.69,33.8,33.68,33.78,64000.0,18.4075,18.4676,18.402,18.4567,64000.0
2009-07-24 15:30:00,33.77,33.79,33.73,33.77,85400.0,18.4512,18.4621,18.4294,18.4512,85400.0
2009-07-24 15:40:00,33.76,33.88,33.76,33.88,115200.0,18.4458,18.5113,18.4458,18.5113,115200.0
2009-07-24 15:50:00,33.87,33.93,33.85,33.87,181300.0,18.5059,18.5386,18.4949,18.5059,181300.0
2009-07-27 09:30:00,33.76,34.02,33.76,33.92,33600.0,18.4458,18.5878,18.4458,18.5332,33600.0
2009-07-27 09:40:00,33.92,33.92,33.7,33.85,65800.0,18.5332,18.5332,18.413,18.4949,65800.0
2009-07-27 09:50:00,33.86,33.96,33.81,33.88,52200.0,18.5004,18.555,18.4731,18.5113,52200.0
2009-07-27 10:00:00,33.89,34.01,33.87,34.0,69900.0,18.5168,18.5823,18.5059,18.5769,69900.0
2009-07-27 10:10:00,34.01,34.02,33.81,33.81,47700.0,18.5823,18.5878,18.4731,18.4731,47700.0
2009-07-27 10:20:00,33.8,33.96,33.8,33.91,39900.0,18.4676,18.555,18.4676,18.5277,39900.0
2009-07-27 10:30:00,33.9,33.96,33.89,33.94,28400.0,18.5222,18.555,18.5168,18.5441,28400.0
2009-07-27 10:40:00,33.94,33.94,33.9,33.9,24400.0,18.5441,18.5441,18.5222,18.5222,24400.0
2009-07-27 10:50:00,33.91,33.93,33.84,33.85,27900.0,18.5277,18.5386,18.4895,18.4949,27900.0
2009-07-27 11:00:00,33.86,33.88,33.83,33.83,23600.0,18.5004,18.5113,18.484,18.484,23600.0
2009-07-27 11:10:00,33.83,33.86,33.8,33.8,18000.0,18.484,18.5004,18.4676,18.4676,18000.0
2009-07-27 11:20:00,33.8,33.88,33.78,33.79,38700.0,18.4676,18.5113,18.4567,18.4621,38700.0
2009-07-27 11:30:00,33.78,33.8,33.76,33.77,27400.0,18.4567,18.4676,18.4458,18.4512,27400.0
2009-07-27 11:40:00,33.77,33.77,33.73,33.74,12200.0,18.4512,18.4512,18.4294,18.4348,12200.0
2009-07-27 11:50:00,33.74,33.76,33.72,33.73,19400.0,18.4348,18.4458,18.4239,18.4294,19400.0
2009-07-27 12:00:00,33.73,33.73,33.65,33.68,35100.0,18.4294,18.4294,18.3856,18.402,35100.0
2009-07-27 12:10:00,33.67,33.72,33.67,33.68,22700.0,18.3966,18.4239,18.3966,18.402,22700.0
2009-07-27 12:20:00,33.68,33.68,33.59,33.6,34300.0,18.402,18.402,18.3529,18.3583,34300.0
2009-07-27 12:30:00,33.61,33.65,33.6,33.64,22600.0,18.3638,18.3856,18.3583,18.3802,22600.0
2009-07-27 12:40:00,33.65,33.67,33.61,33.63,20100.0,18.3856,18.3966,18.3638,18.3747,20100.0
2009-07-27 12:50:00,33.62,33.65,33.61,33.65,14900.0,18.3693,18.3856,18.3638,18.3856,14900.0
2009-07-27 13:00:00,33.65,33.66,33.61,33.61,16500.0,18.3856,18.3911,18.3638,18.3638,16500.0
2009-07-27 13:10:00,33.61,33.62,33.56,33.59,31200.0,18.3638,18.3693,18.3365,18.3529,31200.0
2009-07-27 13:20:00,33.58,33.58,33.54,33.55,16900.0,18.3474,18.3474,18.3255,18.331,16900.0
2009-07-27 13:30:00,33.55,33.56,33.53,33.55,16300.0,18.331,18.3365,18.3201,18.331,16300.0
2009-07-27 13:40:00,33.55,33.62,33.55,33.61,26900.0,18.331,18.3693,18.331,18.3638,26900.0
2009-07-27 13:50:00,33.61,33.7,33.61,33.67,39100.0,18.3638,18.413,18.3638,18.3966,39100.0
2009-07-27 14:00:00,33.68,33.7,33.65,33.69,22700.0,18.402,18.413,18.3856,18.4075,22700.0
2009-07-27 14:10:00,33.7,33.75,33.68,33.71,45900.0,18.413,18.4403,18.402,18.4184,45900.0
2009-07-27 14:20:00,33.72,33.73,33.67,33.68,28000.0,18.4239,18.4294,18.3966,18.402,28000.0
2009-07-27 14:30:00,33.7,33.73,33.66,33.69,37700.0,18.413,18.4294,18.3911,18.4075,37700.0
2009-07-27 14:40:00,33.69,33.76,33.68,33.74,50100.0,18.4075,18.4458,18.402,18.4348,50100.0
2009-07-27 14:50:00,33.74,33.76,33.71,33.73,23200.0,18.4348,18.4458,18.4184,18.4294,23200.0
2009-07-27 15:00:00,33.73,33.81,33.72,33.8,60500.0,18.4294,18.4731,18.4239,18.4676,60500.0
2009-07-27 15:10:00,33.82,33.82,33.73,33.74,53200.0,18.4785,18.4785,18.4294,18.4348,53200.0
2009-07-27 15:20:00,33.74,33.77,33.72,33.75,31900.0,18.4348,18.4512,18.4239,18.4403,31900.0
2009-07-27 15:30:00,33.76,33.77,33.71,33.73,54900.0,18.4458,18.4512,18.4184,18.4294,54900.0
2009-07-27 15:40:00,33.72,33.73,33.58,33.59,171400.0,18.4239,18.4294,18.3474,18.3529,171400.0
2009-07-27 15:50:00,33.58,33.74,33.56,33.72,356900.0,18.3474,18.4348,18.3365,18.4239,356900.0
2009-07-28 09:30:00,33.46,33.72,33.44,33.52,35600.0,18.2818,18.4239,18.2709,18.3146,35600.0
2009-07-28 09:40:00,33.53,33.55,33.24,33.35,52300.0,18.3201,18.331,18.1616,18.2217,52300.0
2009-07-28 09:50:00,33.34,33.42,33.33,33.38,59600.0,18.2163,18.26,18.2108,18.2381,59600.0
2009-07-28 10:00:00,33.36,33.36,33.17,33.27,48900.0,18.2272,18.2272,18.1234,18.178,48900.0
2009-07-28 10:10:00,33.27,33.3,33.14,33.17,69900.0,18.178,18.1944,18.107,18.1234,69900.0
2009-07-28 10:20:00,33.16,33.2,33.1,33.12,96200.0,18.1179,18.1398,18.0851,18.0961,96200.0
2009-07-28 10:30:00,33.12,33.13,33.05,33.07,46200.0,18.0961,18.1015,18.0578,18.0687,46200.0
2009-07-28 10:40:00,33.07,33.08,32.99,32.99,71100.0,18.0687,18.0742,18.025,18.025,71100.0
2009-07-28 10:50:00,33.0,33.0,32.91,32.93,45600.0,18.0305,18.0305,17.9813,17.9923,45600.0
2009-07-28 11:00:00,32.92,32.93,32.81,32.82,76900.0,17.9868,17.9923,17.9267,17.9322,76900.0
2009-07-28 11:10:00,32.82,32.82,32.74,32.79,62800.0,17.9322,17.9322,17.8884,17.9158,62800.0
2009-07-28 11:20:00,32.78,32.79,32.7,32.71,57300.0,17.9103,17.9158,17.8666,17.8721,57300.0
2009-07-28 11:30:00,32.71,32.74,32.64,32.65,79900.0,17.8721,17.8884,17.8338,17.8393,79900.0
2009-07-28 11:40:00,32.65,32.68,32.65,32.66,43400.0,17.8393,17.8557,17.8393,17.8447,43400.0
2009-07-28 11:50:00,32.66,32.78,32.66,32.77,37400.0,17.8447,17.9103,17.8447,17.9048,37400.0
2009-07-28 12:00:00,32.77,32.83,32.76,32.83,37300.0,17.9048,17.9376,17.8994,17.9376,37300.0
2009-07-28 12:10:00,32.83,32.87,32.77,32.78,43600.0,17.9376,17.9595,17.9048,17.9103,43600.0
2009-07-28 12:20:00,32.78,32.8,32.74,32.79,41600.0,17.9103,17.9212,17.8884,17.9158,41600.0
2009-07-28 12:30:00,32.79,32.81,32.76,32.76,32200.0,17.9158,17.9267,17.8994,17.8994,32200.0
2009-07-28 12:40:00,32.75,32.76,32.72,32.72,24600.0,17.8939,17.8994,17.8775,17.8775,24600.0
2009-07-28 12:50:00,32.73,32.73,32.69,32.72,29800.0,17.883,17.883,17.8611,17.8775,29800.0
2009-07-28 13:00:00,32.71,32.73,32.67,32.71,35600.0,17.8721,17.883,17.8502,17.8721,35600.0
2009-07-28 13:10:00,32.71,32.78,32.71,32.71,46900.0,17.8721,17.9103,17.8721,17.8721,46900.0
2009-07-28 13:20:00,32.71,32.79,32.71,32.75,35400.0,17.8721,17.9158,17.8721,17.8939,35400.0
2009-07-28 13:30:00,32.76,32.76,32.71,32.73,30100.0,17.8994,17.8994,17.8721,17.883,30100.0
2009-07-28 13:40:00,32.72,32.72,32.64,32.65,30300.0,17.8775,17.8775,17.8338,17.8393,30300.0
2009-07-28 13:50:00,32.65,32.76,32.64,32.74,41800.0,17.8393,17.8994,17.8338,17.8884,41800.0
2009-07-28 14:00:00,32.75,32.8,32.71,32.8,42700.0,17.8939,17.9212,17.8721,17.9212,42700.0
2009-07-28 14:10:00,32.8,32.82,32.79,32.81,30200.0,17.9212,17.9322,17.9158,17.9267,30200.0
2009-07-28 14:20:00,32.81,32.85,32.79,32.79,43300.0,17.9267,17.9485,17.9158,17.9158,43300.0
2009-07-28 14:30:00,32.79,32.94,32.79,32.84,57700.0,17.9158,17.9977,17.9158,17.9431,57700.0
2009-07-28 14:40:00,32.85,32.87,32.79,32.79,37800.0,17.9485,17.9595,17.9158,17.9158,37800.0
2009-07-28 14:50:00,32.8,32.81,32.73,32.73,59900.0,17.9212,17.9267,17.883,17.883,59900.0
2009-07-28 15:00:00,32.73,32.78,32.7,32.76,59400.0,17.883,17.9103,17.8666,17.8994,59400.0
2009-07-28 15:10:00,32.75,32.81,32.74,32.77,64600.0,17.8939,17.9267,17.8884,17.9048,64600.0
2009-07-28 15:20:00,32.77,32.8,32.74,32.77,61200.0,17.9048,17.9212,17.8884,17.9048,61200.0
2009-07-28 15:30:00,32.76,32.82,32.74,32.76,86700.0,17.8994,17.9322,17.8884,17.8994,86700.0
2009-07-28 15:40:00,32.77,32.85,32.75,32.83,102500.0,17.9048,17.9485,17.8939,17.9376,102500.0
2009-07-28 15:50:00,32.84,32.94,32.84,32.88,143600.0,17.9431,17.9977,17.9431,17.9649,143600.0
2009-07-29 09:30:00,32.78,32.89,32.71,32.82,55800.0,17.9103,17.9704,17.8721,17.9322,55800.0
2009-07-29 09:40:00,32.81,32.88,32.72,32.82,23900.0,17.9267,17.9649,17.8775,17.9322,23900.0
2009-07-29 09:50:00,32.8,32.87,32.72,32.85,24800.0,17.9212,17.9595,17.8775,17.9485,24800.0
2009-07-29 10:00:00,32.85,33.15,32.84,33.08,62400.0,17.9485,18.1125,17.9431,18.0742,62400.0
2009-07-29 10:10:00,33.08,33.11,32.94,32.98,72500.0,18.0742,18.0906,17.9977,18.0196,72500.0
2009-07-29 10:20:00,32.98,32.98,32.74,32.79,47000.0,18.0196,18.0196,17.8884,17.9158,47000.0
2009-07-29 10:30:00,32.79,32.79,32.67,32.67,68700.0,17.9158,17.9158,17.8502,17.8502,68700.0
2009-07-29 10:40:00,32.67,32.79,32.63,32.78,51800.0,17.8502,17.9158,17.8283,17.9103,51800.0
2009-07-29 10:50:00,32.78,32.85,32.71,32.74,85300.0,17.9103,17.9485,17.8721,17.8884,85300.0
2009-07-29 11:00:00,32.74,32.79,32.7,32.76,35200.0,17.8884,17.9158,17.8666,17.8994,35200.0
2009-07-29 11:10:00,32.77,32.8,32.47,32.49,74200.0,17.9048,17.9212,17.7409,17.7518,74200.0
2009-07-29 11:20:00,32.49,32.5,32.35,32.37,63500.0,17.7518,17.7573,17.6754,17.6863,63500.0
2009-07-29 11:30:00,32.36,32.39,32.21,32.22,60500.0,17.6808,17.6972,17.5989,17.6043,60500.0
2009-07-29 11:40:00,32.22,32.29,32.14,32.29,45600.0,17.6043,17.6426,17.5606,17.6426,45600.0
2009-07-29 11:50:00,32.3,32.4,32.29,32.4,23100.0,17.648,17.7027,17.6426,17.7027,23100.0
2009-07-29 12:00:00,32.4,32.44,32.38,32.39,35700.0,17.7027,17.7245,17.6917,17.6972,35700.0
2009-07-29 12:10:00,32.39,32.47,32.38,32.45,22200.0,17.6972,17.7409,17.6917,17.73,22200.0
2009-07-29 12:20:00,32.46,32.49,32.42,32.42,30900.0,17.7355,17.7518,17.7136,17.7136,30900.0
2009-07-29 12:30:00,32.42,32.44,32.39,32.41,46300.0,17.7136,17.7245,17.6972,17.7081,46300.0
2009-07-29 12:40:00,32.4,32.42,32.37,32.37,39900.0,17.7027,17.7136,17.6863,17.6863,39900.0
2009-07-29 12:50:00,32.37,32.42,32.37,32.41,18300.0,17.6863,17.7136,17.6863,17.7081,18300.0
2009-07-29 13:00:00,32.4,32.42,32.3,32.35,50600.0,17.7027,17.7136,17.648,17.6754,50600.0
2009-07-29 13:10:00,32.34,32.36,32.29,32.34,40200.0,17.6699,17.6808,17.6426,17.6699,40200.0
2009-07-29 13:20:00,32.34,32.4,32.34,32.36,30600.0,17.6699,17.7027,17.6699,17.6808,30600.0
2009-07-29 13:30:00,32.38,32.42,32.35,32.42,46300.0,17.6917,17.7136,17.6754,17.7136,46300.0
2009-07-29 13:40:00,32.42,32.44,32.4,32.42,22500.0,17.7136,17.7245,17.7027,17.7136,22500.0
2009-07-29 13:50:00,32.42,32.45,32.39,32.45,37500.0,17.7136,17.73,17.6972,17.73,37500.0
2009-07-29 14:00:00,32.45,32.47,32.38,32.39,40200.0,17.73,17.7409,17.6917,17.6972,40200.0
2009-07-29 14:10:00,32.39,32.49,32.38,32.47,32400.0,17.6972,17.7518,17.6917,17.7409,32400.0
2009-07-29 14:20:00,32.48,32.59,32.44,32.59,45100.0,17.7464,17.8065,17.7245,17.8065,45100.0
2009-07-29 14:30:00,32.59,32.59,32.5,32.51,27100.0,17.8065,17.8065,17.7573,17.7628,27100.0
2009-07-29 14:40:00,32.5,32.51,32.41,32.44,32500.0,17.7573,17.7628,17.7081,17.7245,32500.0
2009-07-29 14:50:00,32.43,32.46,32.4,32.45,45500.0,17.7191,17.7355,17.7027,17.73,45500.0
2009-07-29 15:00:00,32.46,32.56,32.46,32.53,41800.0,17.7355,17.7901,17.7355,17.7737,41800.0
2009-07-29 15:10:00,32.54,32.63,32.54,32.62,44900.0,17.7792,17.8283,17.7792,17.8229,44900.0
2009-07-29 15:20:00,32.63,32.72,32.62,32.71,61200.0,17.8283,17.8775,17.8229,17.8721,61200.0
2009-07-29 15:30:00,32.71,32.77,32.67,32.76,102300.0,17.8721,17.9048,17.8502,17.8994,102300.0
2009-07-29 15:40:00,32.77,32.9,32.75,32.84,154900.0,17.9048,17.9759,17.8939,17.9431,154900.0
2009-07-29 15:50:00,32.84,32.87,32.8,32.84,203600.0,17.9431,17.9595,17.9212,17.9431,203600.0
2009-07-30 09:30:00,33.16,33.26,33.03,33.12,68700.0,18.1179,18.1726,18.0469,18.0961,68700.0
2009-07-30 09:40:00,33.11,33.22,33.09,33.18,59300.0,18.0906,18.1507,18.0797,18.1289,59300.0
2009-07-30 09:50:00,33.18,33.41,33.17,33.39,59800.0,18.1289,18.2545,18.1234,18.2436,59800.0
2009-07-30 10:00:00,33.4,33.47,33.34,33.46,99600.0,18.2491,18.2873,18.2163,18.2818,99600.0
2009-07-30 10:10:00,33.45,33.53,33.37,33.52,66900.0,18.2764,18.3201,18.2327,18.3146,66900.0
2009-07-30 10:20:00,33.52,33.55,33.44,33.52,58900.0,18.3146,18.331,18.2709,18.3146,58900.0
2009-07-30 10:30:00,33.52,33.58,33.5,33.58,64500.0,18.3146,18.3474,18.3037,18.3474,64500.0
2009-07-30 10:40:00,33.57,33.59,33.54,33.56,22000.0,18.3419,18.3529,18.3255,18.3365,22000.0
2009-07-30 10:50:00,33.57,33.58,33.5,33.52,21600.0,18.3419,18.3474,18.3037,18.3146,21600.0
2009-07-30 11:00:00,33.52,33.58,33.5,33.5,24300.0,18.3146,18.3474,18.3037,18.3037,24300.0
2009-07-30 11:10:00,33.47,33.62,33.47,33.57,31200.0,18.2873,18.3693,18.2873,18.3419,31200.0
2009-07-30 11:20:00,33.56,33.63,33.55,33.62,29200.0,18.3365,18.3747,18.331,18.3693,29200.0
2009-07-30 11:30:00,33.62,33.7,33.62,33.69,24500.0,18.3693,18.413,18.3693,18.4075,24500.0
2009-07-30 11:40:00,33.69,33.73,33.67,33.68,48700.0,18.4075,18.4294,18.3966,18.402,48700.0
2009-07-30 11:50:00,33.68,33.69,33.59,33.65,33600.0,18.402,18.4075,18.3529,18.3856,33600.0
2009-07-30 12:00:00,33.65,33.7,33.58,33.7,84300.0,18.3856,18.413,18.3474,18.413,84300.0
2009-07-30 12:10:00,33.7,33.73,33.67,33.68,29300.0,18.413,18.4294,18.3966,18.402,29300.0
2009-07-30 12:20:00,33.68,33.69,33.61,33.62,22600.0,18.402,18.4075,18.3638,18.3693,22600.0
2009-07-30 12:30:00,33.62,33.7,33.62,33.7,21300.0,18.3693,18.413,18.3693,18.413,21300.0
2009-07-30 12:40:00,33.69,33.71,33.66,33.68,22500.0,18.4075,18.4184,18.3911,18.402,22500.0
2009-07-30 12:50:00,33.67,33.68,33.54,33.55,38400.0,18.3966,18.402,18.3255,18.331,38400.0
2009-07-30 13:00:00,33.55,33.67,33.5,33.67,61200.0,18.331,18.3966,18.3037,18.3966,61200.0
2009-07-30 13:10:00,33.68,33.68,33.59,33.66,32800.0,18.402,18.402,18.3529,18.3911,32800.0
2009-07-30 13:20:00,33.66,33.7,33.66,33.68,22400.0,18.3911,18.413,18.3911,18.402,22400.0
2009-07-30 13:30:00,33.67,33.74,33.67,33.69,33500.0,18.3966,18.4348,18.3966,18.4075,33500.0
2009-07-30 13:40:00,33.7,33.73,33.69,33.71,29500.0,18.413,18.4294,18.4075,18.4184,29500.0
2009-07-30 13:50:00,33.71,33.74,33.62,33.63,19100.0,18.4184,18.4348,18.3693,18.3747,19100.0
2009-07-30 14:00:00,33.62,33.65,33.54,33.55,30200.0,18.3693,18.3856,18.3255,18.331,30200.0
2009-07-30 14:10:00,33.54,33.58,33.5,33.51,35600.0,18.3255,18.3474,18.3037,18.3092,35600.0
2009-07-30 14:20:00,33.5,33.56,33.47,33.54,33300.0,18.3037,18.3365,18.2873,18.3255,33300.0
2009-07-30 14:30:00,33.54,33.6,33.53,33.56,39700.0,18.3255,18.3583,18.3201,18.3365,39700.0
2009-07-30 14:40:00,33.57,33.64,33.57,33.58,25800.0,18.3419,18.3802,18.3419,18.3474,25800.0
2009-07-30 14:50:00,33.58,33.6,33.54,33.56,23000.0,18.3474,18.3583,18.3255,18.3365,23000.0
2009-07-30 15:00:00,33.57,33.66,33.56,33.65,28200.0,18.3419,18.3911,18.3365,18.3856,28200.0
2009-07-30 15:10:00,33.64,33.66,33.57,33.59,34500.0,18.3802,18.3911,18.3419,18.3529,34500.0
2009-07-30 15:20:00,33.58,33.6,33.51,33.6,41400.0,18.3474,18.3583,18.3092,18.3583,41400.0
2009-07-30 15:30:00,33.6,33.61,33.45,33.53,100000.0,18.3583,18.3638,18.2764,18.3201,100000.0
2009-07-30 15:40:00,33.53,33.55,33.39,33.47,105800.0,18.3201,18.331,18.2436,18.2873,105800.0
2009-07-30 15:50:00,33.48,33.52,33.24,33.39,261100.0,18.2928,18.3146,18.1616,18.2436,261100.0
2009-07-31 09:30:00,32.19,33.3,32.19,32.95,198300.0,17.5879,18.1944,17.5879,18.0032,198300.0
2009-07-31 09:40:00,32.96,33.22,32.95,33.18,123800.0,18.0086,18.1507,18.0032,18.1289,123800.0
2009-07-31 09:50:00,33.19,33.19,33.0,33.02,122200.0,18.1343,18.1343,18.0305,18.0414,122200.0
2009-07-31 10:00:00,33.02,33.03,32.68,32.83,159400.0,18.0414,18.0469,17.8557,17.9376,159400.0
2009-07-31 10:10:00,32.83,32.94,32.77,32.85,67000.0,17.9376,17.9977,17.9048,17.9485,67000.0
2009-07-31 10:20:00,32.83,32.97,32.83,32.9,51900.0,17.9376,18.0141,17.9376,17.9759,51900.0
2009-07-31 10:30:00,32.91,32.94,32.8,32.84,46000.0,17.9813,17.9977,17.9212,17.9431,46000.0
2009-07-31 10:40:00,32.85,32.94,32.77,32.88,33800.0,17.9485,17.9977,17.9048,17.9649,33800.0
2009-07-31 10:50:00,32.88,32.93,32.84,32.9,26000.0,17.9649,17.9923,17.9431,17.9759,26000.0
2009-07-31 11:00:00,32.9,32.91,32.77,32.78,34100.0,17.9759,17.9813,17.9048,17.9103,34100.0
2009-07-31 11:10:00,32.78,32.87,32.78,32.83,55700.0,17.9103,17.9595,17.9103,17.9376,55700.0
2009-07-31 11:20:00,32.82,32.84,32.74,32.76,37400.0,17.9322,17.9431,17.8884,17.8994,37400.0
2009-07-31 11:30:00,32.76,32.76,32.64,32.69,38800.0,17.8994,17.8994,17.8338,17.8611,38800.0
2009-07-31 11:40:00,32.7,32.72,32.63,32.71,46200.0,17.8666,17.8775,17.8283,17.8721,46200.0
2009-07-31 11:50:00,32.71,32.86,32.7,32.78,26500.0,17.8721,17.954,17.8666,17.9103,26500.0
2009-07-31 12:00:00,32.78,32.8,32.68,32.77,48900.0,17.9103,17.9212,17.8557,17.9048,48900.0
2009-07-31 12:10:00,32.77,32.77,32.67,32.69,32900.0,17.9048,17.9048,17.8502,17.8611,32900.0
2009-07-31 12:20:00,32.7,32.77,32.7,32.77,43300.0,17.8666,17.9048,17.8666,17.9048,43300.0
2009-07-31 12:30:00,32.76,32.76,32.66,32.67,37000.0,17.8994,17.8994,17.8447,17.8502,37000.0
2009-07-31 12:40:00,32.67,32.69,32.63,32.65,45900.0,17.8502,17.8611,17.8283,17.8393,45900.0
2009-07-31 12:50:00,32.66,32.68,32.59,32.65,73300.0,17.8447,17.8557,17.8065,17.8393,73300.0
2009-07-31 13:00:00,32.66,32.71,32.62,32.71,39500.0,17.8447,17.8721,17.8229,17.8721,39500.0
2009-07-31 13:10:00,32.71,32.8,32.71,32.75,39100.0,17.8721,17.9212,17.8721,17.8939,39100.0
2009-07-31 13:20:00,32.76,32.77,32.7,32.76,74000.0,17.8994,17.9048,17.8666,17.8994,74000.0
2009-07-31 13:30:00,32.76,32.81,32.71,32.73,58500.0,17.8994,17.9267,17.8721,17.883,58500.0
2009-07-31 13:40:00,32.73,32.97,32.73,32.97,73900.0,17.883,18.0141,17.883,18.0141,73900.0
2009-07-31 13:50:00,32.97,32.98,32.93,32.94,47000.0,18.0141,18.0196,17.9923,17.9977,47000.0
2009-07-31 14:00:00,32.94,32.97,32.84,32.89,48400.0,17.9977,18.0141,17.9431,17.9704,48400.0
2009-07-31 14:10:00,32.9,33.11,32.9,33.03,71900.0,17.9759,18.0906,17.9759,18.0469,71900.0
2009-07-31 14:20:00,33.02,33.04,32.87,32.94,58400.0,18.0414,18.0524,17.9595,17.9977,58400.0
2009-07-31 14:30:00,32.95,33.03,32.95,33.0,88700.0,18.0032,18.0469,18.0032,18.0305,88700.0
2009-07-31 14:40:00,33.0,33.02,32.96,33.01,96300.0,18.0305,18.0414,18.0086,18.036,96300.0
2009-07-31 14:50:00,33.02,33.02,32.88,32.89,97100.0,18.0414,18.0414,17.9649,17.9704,97100.0
2009-07-31 15:00:00,32.89,32.9,32.84,32.84,55600.0,17.9704,17.9759,17.9431,17.9431,55600.0
2009-07-31 15:10:00,32.84,32.85,32.66,32.7,122200.0,17.9431,17.9485,17.8447,17.8666,122200.0
2009-07-31 15:20:00,32.7,32.78,32.65,32.66,173900.0,17.8666,17.9103,17.8393,17.8447,173900.0
2009-07-31 15:30:00,32.65,32.67,32.55,32.57,170300.0,17.8393,17.8502,17.7846,17.7956,170300.0
2009-07-31 15:40:00,32.55,32.55,32.37,32.47,321900.0,17.7846,17.7846,17.6863,17.7409,321900.0
2009-07-31 15:50:00,32.46,32.54,32.39,32.46,449300.0,17.7355,17.7792,17.6972,17.7355,449300.0
2009-08-03 09:30:00,33.72,33.72,32.66,32.7,145700.0,18.4239,18.4239,17.8447,17.8666,145700.0
2009-08-03 09:40:00,32.69,32.9,32.59,32.9,282000.0,17.8611,17.9759,17.8065,17.9759,282000.0
2009-08-03 09:50:00,32.9,33.01,32.9,32.98,185000.0,17.9759,18.036,17.9759,18.0196,185000.0
2009-08-03 10:00:00,33.0,33.25,32.99,33.11,202900.0,18.0305,18.1671,18.025,18.0906,202900.0
2009-08-03 10:10:00,33.1,33.29,33.08,33.26,175000.0,18.0851,18.189,18.0742,18.1726,175000.0
2009-08-03 10:20:00,33.26,33.29,33.15,33.29,129500.0,18.1726,18.189,18.1125,18.189,129500.0
2009-08-03 10:30:00,33.27,33.35,33.27,33.34,77100.0,18.178,18.2217,18.178,18.2163,77100.0
2009-08-03 10:40:00,33.35,33.35,33.15,33.17,69500.0,18.2217,18.2217,18.1125,18.1234,69500.0
2009-08-03 10:50:00,33.17,33.24,33.11,33.11,101400.0,18.1234,18.1616,18.0906,18.0906,101400.0
2009-08-03 11:00:00,33.12,33.16,33.05,33.1,79100.0,18.0961,18.1179,18.0578,18.0851,79100.0
2009-08-03 11:10:00,33.09,33.1,32.98,33.0,147700.0,18.0797,18.0851,18.0196,18.0305,147700.0
2009-08-03 11:20:00,33.01,33.06,32.99,33.01,74600.0,18.036,18.0633,18.025,18.036,74600.0
2009-08-03 11:30:00,33.03,33.08,33.03,33.05,61300.0,18.0469,18.0742,18.0469,18.0578,61300.0
2009-08-03 11:40:00,33.05,33.08,33.04,33.07,88800.0,18.0578,18.0742,18.0524,18.0687,88800.0
2009-08-03 11:50:00,33.08,33.08,33.03,33.07,24600.0,18.0742,18.0742,18.0469,18.0687,24600.0
2009-08-03 12:00:00,33.08,33.1,33.03,33.09,54200.0,18.0742,18.0851,18.0469,18.0797,54200.0
2009-08-03 12:10:00,33.08,33.1,33.06,33.1,33500.0,18.0742,18.0851,18.0633,18.0851,33500.0
2009-08-03 12:20:00,33.1,33.1,33.03,33.04,31200.0,18.0851,18.0851,18.0469,18.0524,31200.0
2009-08-03 12:30:00,33.03,33.05,32.84,32.87,141200.0,18.0469,18.0578,17.9431,17.9595,141200.0
2009-08-03 12:40:00,32.86,32.96,32.82,32.88,79400.0,17.954,18.0086,17.9322,17.9649,79400.0
2009-08-03 12:50:00,32.88,32.89,32.78,32.78,93900.0,17.9649,17.9704,17.9103,17.9103,93900.0
2009-08-03 13:00:00,32.8,32.93,32.78,32.89,43700.0,17.9212,17.9923,17.9103,17.9704,43700.0
2009-08-03 13:10:00,32.88,32.91,32.84,32.84,34600.0,17.9649,17.9813,17.9431,17.9431,34600.0
2009-08-03 13:20:00,32.85,32.89,32.84,32.88,31200.0,17.9485,17.9704,17.9431,17.9649,31200.0
2009-08-03 13:30:00,32.9,32.97,32.89,32.96,34800.0,17.9759,18.0141,17.9704,18.0086,34800.0
2009-08-03 13:40:00,32.97,33.0,32.96,33.0,35700.0,18.0141,18.0305,18.0086,18.0305,35700.0
2009-08-03 13:50:00,33.0,33.0,32.96,32.98,49600.0,18.0305,18.0305,18.0086,18.0196,49600.0
2009-08-03 14:00:00,32.99,33.03,32.95,32.96,75800.0,18.025,18.0469,18.0032,18.0086,75800.0
2009-08-03 14:10:00,32.96,33.03,32.96,33.03,37200.0,18.0086,18.0469,18.0086,18.0469,37200.0
2009-08-03 14:20:00,33.03,33.14,33.02,33.11,71100.0,18.0469,18.107,18.0414,18.0906,71100.0
2009-08-03 14:30:00,33.1,33.16,33.1,33.16,63600.0,18.0851,18.1179,18.0851,18.1179,63600.0
2009-08-03 14:40:00,33.16,33.18,33.12,33.12,47800.0,18.1179,18.1289,18.0961,18.0961,47800.0
2009-08-03 14:50:00,33.13,33.13,33.04,33.05,59900.0,18.1015,18.1015,18.0524,18.0578,59900.0
2009-08-03 15:00:00,33.05,33.09,33.05,33.05,49200.0,18.0578,18.0797,18.0578,18.0578,49200.0
2009-08-03 15:10:00,33.06,33.15,33.06,33.15,60700.0,18.0633,18.1125,18.0633,18.1125,60700.0
2009-08-03 15:20:00,33.14,33.18,33.09,33.15,69300.0,18.107,18.1289,18.0797,18.1125,69300.0
2009-08-03 15:30:00,33.14,33.15,32.99,33.0,106800.0,18.107,18.1125,18.025,18.0305,106800.0
2009-08-03 15:40:00,33.0,33.05,32.96,33.01,137600.0,18.0305,18.0578,18.0086,18.036,137600.0
2009-08-03 15:50:00,33.0,33.09,32.98,33.07,217800.0,18.0305,18.0797,18.0196,18.0687,217800.0
2009-08-04 09:30:00,32.91,32.99,32.72,32.99,64800.0,17.9813,18.025,17.8775,18.025,64800.0
2009-08-04 09:40:00,32.97,33.0,32.79,32.82,68200.0,18.0141,18.0305,17.9158,17.9322,68200.0
2009-08-04 09:50:00,32.81,32.88,32.79,32.82,35100.0,17.9267,17.9649,17.9158,17.9322,35100.0
2009-08-04 10:00:00,32.81,32.95,32.75,32.78,64600.0,17.9267,18.0032,17.8939,17.9103,64600.0
2009-08-04 10:10:00,32.78,32.82,32.66,32.66,55300.0,17.9103,17.9322,17.8447,17.8447,55300.0
2009-08-04 10:20:00,32.66,32.7,32.58,32.61,43400.0,17.8447,17.8666,17.801,17.8174,43400.0
2009-08-04 10:30:00,32.62,32.64,32.56,32.61,34200.0,17.8229,17.8338,17.7901,17.8174,34200.0
2009-08-04 10:40:00,32.61,32.66,32.54,32.54,53100.0,17.8174,17.8447,17.7792,17.7792,53100.0
2009-08-04 10:50:00,32.54,32.56,32.44,32.46,60700.0,17.7792,17.7901,17.7245,17.7355,60700.0
2009-08-04 11:00:00,32.46,32.59,32.46,32.57,39000.0,17.7355,17.8065,17.7355,17.7956,39000.0
2009-08-04 11:10:00,32.57,32.6,32.45,32.45,42400.0,17.7956,17.812,17.73,17.73,42400.0
2009-08-04 11:20:00,32.44,32.46,32.41,32.44,46400.0,17.7245,17.7355,17.7081,17.7245,46400.0
2009-08-04 11:30:00,32.44,32.46,32.41,32.42,35500.0,17.7245,17.7355,17.7081,17.7136,35500.0
2009-08-04 11:40:00,32.42,32.49,32.39,32.41,53800.0,17.7136,17.7518,17.6972,17.7081,53800.0
2009-08-04 11:50:00,32.4,32.41,32.36,32.37,61400.0,17.7027,17.7081,17.6808,17.6863,61400.0
2009-08-04 12:00:00,32.38,32.39,32.35,32.38,23500.0,17.6917,17.6972,17.6754,17.6917,23500.0
2009-08-04 12:10:00,32.38,32.39,32.25,32.26,97800.0,17.6917,17.6972,17.6207,17.6262,97800.0
2009-08-04 12:20:00,32.26,32.28,32.21,32.22,81700.0,17.6262,17.6371,17.5989,17.6043,81700.0
2009-08-04 12:30:00,32.21,32.33,32.21,32.3,58800.0,17.5989,17.6644,17.5989,17.648,58800.0
2009-08-04 12:40:00,32.3,32.37,32.29,32.37,31000.0,17.648,17.6863,17.6426,17.6863,31000.0
2009-08-04 12:50:00,32.37,32.41,32.34,32.4,53500.0,17.6863,17.7081,17.6699,17.7027,53500.0
2009-08-04 13:00:00,32.4,32.44,32.39,32.41,72100.0,17.7027,17.7245,17.6972,17.7081,72100.0
2009-08-04 13:10:00,32.4,32.41,32.37,32.4,30100.0,17.7027,17.7081,17.6863,17.7027,30100.0
2009-08-04 13:20:00,32.39,32.42,32.38,32.41,28000.0,17.6972,17.7136,17.6917,17.7081,28000.0
2009-08-04 13:30:00,32.41,32.44,32.38,32.44,62000.0,17.7081,17.7245,17.6917,17.7245,62000.0
2009-08-04 13:40:00,32.44,32.45,32.42,32.42,30600.0,17.7245,17.73,17.7136,17.7136,30600.0
2009-08-04 13:50:00,32.42,32.43,32.36,32.38,53700.0,17.7136,17.7191,17.6808,17.6917,53700.0
2009-08-04 14:00:00,32.37,32.4,32.36,32.36,51200.0,17.6863,17.7027,17.6808,17.6808,51200.0
2009-08-04 14:10:00,32.37,32.41,32.36,32.4,57500.0,17.6863,17.7081,17.6808,17.7027,57500.0
2009-08-04 14:20:00,32.39,32.43,32.36,32.37,92200.0,17.6972,17.7191,17.6808,17.6863,92200.0
2009-08-04 14:30:00,32.36,32.39,32.28,32.39,73100.0,17.6808,17.6972,17.6371,17.6972,73100.0
2009-08-04 14:40:00,32.39,32.43,32.37,32.4,39000.0,17.6972,17.7191,17.6863,17.7027,39000.0
2009-08-04 14:50:00,32.4,32.4,32.34,32.34,47500.0,17.7027,17.7027,17.6699,17.6699,47500.0
2009-08-04 15:00:00,32.35,32.41,32.31,32.37,88500.0,17.6754,17.7081,17.6535,17.6863,88500.0
2009-08-04 15:10:00,32.38,32.39,32.33,32.35,62200.0,17.6917,17.6972,17.6644,17.6754,62200.0
2009-08-04 15:20:00,32.35,32.39,32.34,32.38,75700.0,17.6754,17.6972,17.6699,17.6917,75700.0
2009-08-04 15:30:00,32.38,32.4,32.33,32.39,122300.0,17.6917,17.7027,17.6644,17.6972,122300.0
2009-08-04 15:40:00,32.39,32.45,32.37,32.4,197000.0,17.6972,17.73,17.6863,17.7027,197000.0
2009-08-04 15:50:00,32.39,32.47,32.36,32.45,385200.0,17.6972,17.7409,17.6808,17.73,385200.0
2009-08-05 09:30:00,32.4,32.67,32.21,32.22,53900.0,17.7027,17.8502,17.5989,17.6043,53900.0
2009-08-05 09:40:00,32.22,32.22,31.91,31.99,73200.0,17.6043,17.6043,17.4349,17.4787,73200.0
2009-08-05 09:50:00,31.98,32.0,31.92,31.95,47800.0,17.4732,17.4841,17.4404,17.4568,47800.0
2009-08-05 10:00:00,31.95,31.95,31.67,31.69,132300.0,17.4568,17.4568,17.3038,17.3147,132300.0
2009-08-05 10:10:00,31.69,31.7,31.61,31.63,88700.0,17.3147,17.3202,17.271,17.282,88700.0
2009-08-05 10:20:00,31.64,31.74,31.63,31.65,116600.0,17.2874,17.3421,17.282,17.2929,116600.0
2009-08-05 10:30:00,31.65,31.66,31.61,31.61,98100.0,17.2929,17.2984,17.271,17.271,98100.0
2009-08-05 10:40:00,31.61,31.64,31.52,31.53,110900.0,17.271,17.2874,17.2219,17.2273,110900.0
2009-08-05 10:50:00,31.54,31.59,31.49,31.57,113700.0,17.2328,17.2601,17.2055,17.2492,113700.0
2009-08-05 11:00:00,31.57,31.59,31.49,31.52,84400.0,17.2492,17.2601,17.2055,17.2219,84400.0
2009-08-05 11:10:00,31.53,31.61,31.52,31.6,73400.0,17.2273,17.271,17.2219,17.2656,73400.0
2009-08-05 11:20:00,31.6,31.71,31.59,31.7,48400.0,17.2656,17.3257,17.2601,17.3202,48400.0
2009-08-05 11:30:00,31.69,31.71,31.66,31.67,38800.0,17.3147,17.3257,17.2984,17.3038,38800.0
2009-08-05 11:40:00,31.68,31.73,31.67,31.72,57500.0,17.3093,17.3366,17.3038,17.3311,57500.0
2009-08-05 11:50:00,31.73,31.74,31.63,31.65,54100.0,17.3366,17.3421,17.282,17.2929,54100.0
2009-08-05 12:00:00,31.65,31.67,31.64,31.66,31100.0,17.2929,17.3038,17.2874,17.2984,31100.0
2009-08-05 12:10:00,31.66,31.7,31.66,31.69,27800.0,17.2984,17.3202,17.2984,17.3147,27800.0
2009-08-05 12:20:00,31.7,31.7,31.67,31.68,26900.0,17.3202,17.3202,17.3038,17.3093,26900.0
2009-08-05 12:30:00,31.68,31.68,31.64,31.64,23000.0,17.3093,17.3093,17.2874,17.2874,23000.0
2009-08-05 12:40:00,31.64,31.67,31.62,31.64,28300.0,17.2874,17.3038,17.2765,17.2874,28300.0
2009-08-05 12:50:00,31.64,31.66,31.63,31.65,21900.0,17.2874,17.2984,17.282,17.2929,21900.0
2009-08-05 13:00:00,31.64,31.65,31.58,31.6,40100.0,17.2874,17.2929,17.2546,17.2656,40100.0
2009-08-05 13:10:00,31.61,31.65,31.59,31.65,28100.0,17.271,17.2929,17.2601,17.2929,28100.0
2009-08-05 13:20:00,31.64,31.75,31.61,31.74,29300.0,17.2874,17.3475,17.271,17.3421,29300.0
2009-08-05 13:30:00,31.73,31.75,31.72,31.73,25400.0,17.3366,17.3475,17.3311,17.3366,25400.0
2009-08-05 13:40:00,31.73,31.76,31.7,31.72,29700.0,17.3366,17.353,17.3202,17.3311,29700.0
2009-08-05 13:50:00,31.72,31.72,31.67,31.68,39700.0,17.3311,17.3311,17.3038,17.3093,39700.0
2009-08-05 14:00:00,31.67,31.7,31.64,31.69,46400.0,17.3038,17.3202,17.2874,17.3147,46400.0
2009-08-05 14:10:00,31.7,31.72,31.69,31.7,31300.0,17.3202,17.3311,17.3147,17.3202,31300.0
2009-08-05 14:20:00,31.7,31.75,31.69,31.75,32900.0,17.3202,17.3475,17.3147,17.3475,32900.0
2009-08-05 14:30:00,31.74,31.85,31.74,31.84,82000.0,17.3421,17.4022,17.3421,17.3967,82000.0
2009-08-05 14:40:00,31.85,31.94,31.84,31.94,69200.0,17.4022,17.4513,17.3967,17.4513,69200.0
2009-08-05 14:50:00,31.94,31.94,31.86,31.91,109100.0,17.4513,17.4513,17.4076,17.4349,109100.0
2009-08-05 15:00:00,31.91,31.91,31.89,31.91,54100.0,17.4349,17.4349,17.424,17.4349,54100.0
2009-08-05 15:10:00,31.9,31.92,31.88,31.91,68700.0,17.4295,17.4404,17.4186,17.4349,68700.0
2009-08-05 15:20:00,31.91,31.98,31.9,31.92,112900.0,17.4349,17.4732,17.4295,17.4404,112900.0
2009-08-05 15:30:00,31.91,31.92,31.82,31.82,83000.0,17.4349,17.4404,17.3858,17.3858,83000.0
2009-08-05 15:40:00,31.82,31.83,31.76,31.78,135800.0,17.3858,17.3912,17.353,17.3639,135800.0
2009-08-05 15:50:00,31.78,31.8,31.71,31.76,301900.0,17.3639,17.3748,17.3257,17.353,301900.0
2009-08-06 09:30:00,31.88,32.05,31.3,31.31,120300.0,17.4186,17.5114,17.1017,17.1071,120300.0
2009-08-06 09:40:00,31.35,31.43,31.22,31.35,76900.0,17.129,17.1727,17.0579,17.129,76900.0
2009-08-06 09:50:00,31.35,31.42,31.29,31.32,62400.0,17.129,17.1672,17.0962,17.1126,62400.0
2009-08-06 10:00:00,31.3,31.44,31.29,31.34,103500.0,17.1017,17.1782,17.0962,17.1235,103500.0
2009-08-06 10:10:00,31.33,31.42,31.32,31.39,91200.0,17.118,17.1672,17.1126,17.1508,91200.0
2009-08-06 10:20:00,31.4,31.4,31.1,31.11,61300.0,17.1563,17.1563,16.9924,16.9978,61300.0
2009-08-06 10:30:00,31.1,31.14,31.0,31.01,95100.0,16.9924,17.0142,16.9377,16.9432,95100.0
2009-08-06 10:40:00,31.0,31.1,30.94,30.95,151300.0,16.9377,16.9924,16.905,16.9104,151300.0
2009-08-06 10:50:00,30.96,31.03,30.96,31.01,101800.0,16.9159,16.9541,16.9159,16.9432,101800.0
2009-08-06 11:00:00,31.01,31.02,30.97,30.99,113700.0,16.9432,16.9487,16.9214,16.9323,113700.0
2009-08-06 11:10:00,30.99,31.05,30.99,31.03,63600.0,16.9323,16.9651,16.9323,16.9541,63600.0
2009-08-06 11:20:00,31.04,31.2,31.03,31.2,94600.0,16.9596,17.047,16.9541,17.047,94600.0
2009-08-06 11:30:00,31.2,31.27,31.19,31.21,115200.0,17.047,17.0853,17.0416,17.0525,115200.0
2009-08-06 11:40:00,31.22,31.3,31.2,31.29,52500.0,17.0579,17.1017,17.047,17.0962,52500.0
2009-08-06 11:50:00,31.3,31.33,31.25,31.27,66000.0,17.1017,17.118,17.0743,17.0853,66000.0
2009-08-06 12:00:00,31.27,31.32,31.26,31.32,34500.0,17.0853,17.1126,17.0798,17.1126,34500.0
2009-08-06 12:10:00,31.32,31.35,31.3,31.32,42600.0,17.1126,17.129,17.1017,17.1126,42600.0
2009-08-06 12:20:00,31.31,31.33,31.31,31.33,28800.0,17.1071,17.118,17.1071,17.118,28800.0
2009-08-06 12:30:00,31.32,31.33,31.27,31.27,28000.0,17.1126,17.118,17.0853,17.0853,28000.0
2009-08-06 12:40:00,31.27,31.27,31.21,31.25,34800.0,17.0853,17.0853,17.0525,17.0743,34800.0
2009-08-06 12:50:00,31.25,31.26,31.2,31.2,43200.0,17.0743,17.0798,17.047,17.047,43200.0
2009-08-06 13:00:00,31.21,31.22,31.2,31.2,28500.0,17.0525,17.0579,17.047,17.047,28500.0
2009-08-06 13:10:00,31.2,31.25,31.2,31.24,30100.0,17.047,17.0743,17.047,17.0689,30100.0
2009-08-06 13:20:00,31.24,31.31,31.23,31.3,35500.0,17.0689,17.1071,17.0634,17.1017,35500.0
2009-08-06 13:30:00,31.3,31.41,31.29,31.4,78100.0,17.1017,17.1618,17.0962,17.1563,78100.0
2009-08-06 13:40:00,31.4,31.46,31.32,31.33,117800.0,17.1563,17.1891,17.1126,17.118,117800.0
2009-08-06 13:50:00,31.33,31.35,31.31,31.35,34400.0,17.118,17.129,17.1071,17.129,34400.0
2009-08-06 14:00:00,31.35,31.35,31.26,31.28,44000.0,17.129,17.129,17.0798,17.0907,44000.0
2009-08-06 14:10:00,31.27,31.29,31.26,31.29,43100.0,17.0853,17.0962,17.0798,17.0962,43100.0
2009-08-06 14:20:00,31.28,31.43,31.26,31.38,90300.0,17.0907,17.1727,17.0798,17.1454,90300.0
2009-08-06 14:30:00,31.39,31.39,31.28,31.3,45800.0,17.1508,17.1508,17.0907,17.1017,45800.0
2009-08-06 14:40:00,31.31,31.31,31.23,31.25,76400.0,17.1071,17.1071,17.0634,17.0743,76400.0
2009-08-06 14:50:00,31.24,31.27,31.2,31.2,52900.0,17.0689,17.0853,17.047,17.047,52900.0
2009-08-06 15:00:00,31.2,31.24,31.19,31.24,66400.0,17.047,17.0689,17.0416,17.0689,66400.0
2009-08-06 15:10:00,31.23,31.27,31.22,31.27,48900.0,17.0634,17.0853,17.0579,17.0853,48900.0
2009-08-06 15:20:00,31.27,31.3,31.25,31.28,67800.0,17.0853,17.1017,17.0743,17.0907,67800.0
2009-08-06 15:30:00,31.28,31.31,31.24,31.31,84800.0,17.0907,17.1071,17.0689,17.1071,84800.0
2009-08-06 15:40:00,31.32,31.4,31.31,31.34,184100.0,17.1126,17.1563,17.1071,17.1235,184100.0
2009-08-06 15:50:00,31.34,31.42,31.32,31.39,327300.0,17.1235,17.1672,17.1126,17.1508,327300.0
2009-08-07 09:30:00,31.7,31.82,31.57,31.69,52800.0,17.3202,17.3858,17.2492,17.3147,52800.0
2009-08-07 09:40:00,31.65,31.67,31.47,31.65,43400.0,17.2929,17.3038,17.1945,17.2929,43400.0
2009-08-07 09:50:00,31.64,31.67,31.46,31.47,50500.0,17.2874,17.3038,17.1891,17.1945,50500.0
2009-08-07 10:00:00,31.45,31.45,31.35,31.38,58200.0,17.1836,17.1836,17.129,17.1454,58200.0
2009-08-07 10:10:00,31.38,31.43,31.33,31.36,58500.0,17.1454,17.1727,17.118,17.1344,58500.0
2009-08-07 10:20:00,31.36,31.45,31.33,31.44,49500.0,17.1344,17.1836,17.118,17.1782,49500.0
2009-08-07 10:30:00,31.44,31.52,31.41,31.49,52700.0,17.1782,17.2219,17.1618,17.2055,52700.0
2009-08-07 10:40:00,31.49,31.55,31.46,31.48,47800.0,17.2055,17.2383,17.1891,17.2,47800.0
2009-08-07 10:50:00,31.48,31.55,31.44,31.55,43700.0,17.2,17.2383,17.1782,17.2383,43700.0
2009-08-07 11:00:00,31.55,31.58,31.53,31.58,33400.0,17.2383,17.2546,17.2273,17.2546,33400.0
2009-08-07 11:10:00,31.58,31.58,31.5,31.52,25900.0,17.2546,17.2546,17.2109,17.2219,25900.0
2009-08-07 11:20:00,31.51,31.59,31.49,31.58,50400.0,17.2164,17.2601,17.2055,17.2546,50400.0
2009-08-07 11:30:00,31.56,31.6,31.54,31.59,29700.0,17.2437,17.2656,17.2328,17.2601,29700.0
2009-08-07 11:40:00,31.6,31.61,31.46,31.46,34300.0,17.2656,17.271,17.1891,17.1891,34300.0
2009-08-07 11:50:00,31.46,31.52,31.44,31.49,26100.0,17.1891,17.2219,17.1782,17.2055,26100.0
2009-08-07 12:00:00,31.49,31.5,31.49,31.5,8500.0,17.2055,17.2109,17.2055,17.2109,8500.0
2009-08-07 12:10:00,31.5,31.52,31.49,31.52,32400.0,17.2109,17.2219,17.2055,17.2219,32400.0
2009-08-07 12:20:00,31.52,31.6,31.52,31.59,27200.0,17.2219,17.2656,17.2219,17.2601,27200.0
2009-08-07 12:30:00,31.6,31.62,31.59,31.59,23300.0,17.2656,17.2765,17.2601,17.2601,23300.0
2009-08-07 12:40:00,31.6,31.65,31.58,31.62,47000.0,17.2656,17.2929,17.2546,17.2765,47000.0
2009-08-07 12:50:00,31.62,31.69,31.61,31.66,30700.0,17.2765,17.3147,17.271,17.2984,30700.0
2009-08-07 13:00:00,31.66,31.71,31.63,31.63,23600.0,17.2984,17.3257,17.282,17.282,23600.0
2009-08-07 13:10:00,31.63,31.64,31.61,31.64,34700.0,17.282,17.2874,17.271,17.2874,34700.0
2009-08-07 13:20:00,31.64,31.7,31.63,31.68,32600.0,17.2874,17.3202,17.282,17.3093,32600.0
2009-08-07 13:30:00,31.69,31.77,31.69,31.76,38800.0,17.3147,17.3585,17.3147,17.353,38800.0
2009-08-07 13:40:00,31.77,31.77,31.73,31.76,37700.0,17.3585,17.3585,17.3366,17.353,37700.0
2009-08-07 13:50:00,31.75,31.76,31.74,31.75,20700.0,17.3475,17.353,17.3421,17.3475,20700.0
2009-08-07 14:00:00,31.75,31.75,31.73,31.75,23400.0,17.3475,17.3475,17.3366,17.3475,23400.0
2009-08-07 14:10:00,31.76,31.83,31.75,31.82,67800.0,17.353,17.3912,17.3475,17.3858,67800.0
2009-08-07 14:20:00,31.82,31.83,31.72,31.73,48900.0,17.3858,17.3912,17.3311,17.3366,48900.0
2009-08-07 14:30:00,31.73,31.74,31.68,31.72,33600.0,17.3366,17.3421,17.3093,17.3311,33600.0
2009-08-07 14:40:00,31.72,31.73,31.69,31.7,34000.0,17.3311,17.3366,17.3147,17.3202,34000.0
2009-08-07 14:50:00,31.7,31.7,31.66,31.68,49500.0,17.3202,17.3202,17.2984,17.3093,49500.0
2009-08-07 15:00:00,31.68,31.7,31.66,31.68,65500.0,17.3093,17.3202,17.2984,17.3093,65500.0
2009-08-07 15:10:00,31.69,31.7,31.66,31.66,45700.0,17.3147,17.3202,17.2984,17.2984,45700.0
2009-08-07 15:20:00,31.67,31.74,31.63,31.72,63600.0,17.3038,17.3421,17.282,17.3311,63600.0
2009-08-07 15:30:00,31.72,31.74,31.68,31.71,75300.0,17.3311,17.3421,17.3093,17.3257,75300.0
2009-08-07 15:40:00,31.71,31.73,31.65,31.67,97600.0,17.3257,17.3366,17.2929,17.3038,97600.0
2009-08-07 15:50:00,31.66,31.74,31.59,31.63,194000.0,17.2984,17.3421,17.2601,17.282,194000.0
2009-08-10 09:30:00,31.65,31.67,31.47,31.48,43500.0,17.2929,17.3038,17.1945,17.2,43500.0
2009-08-10 09:40:00,31.48,31.48,31.36,31.41,29700.0,17.2,17.2,17.1344,17.1618,29700.0
2009-08-10 09:50:00,31.43,31.53,31.43,31.48,31500.0,17.1727,17.2273,17.1727,17.2,31500.0
2009-08-10 10:00:00,31.47,31.48,31.29,31.29,90100.0,17.1945,17.2,17.0962,17.0962,90100.0
2009-08-10 10:10:00,31.3,31.4,31.29,31.36,47500.0,17.1017,17.1563,17.0962,17.1344,47500.0
2009-08-10 10:20:00,31.37,31.44,31.35,31.44,24900.0,17.1399,17.1782,17.129,17.1782,24900.0
2009-08-10 10:30:00,31.44,31.56,31.42,31.5,78200.0,17.1782,17.2437,17.1672,17.2109,78200.0
2009-08-10 10:40:00,31.5,31.51,31.48,31.5,18400.0,17.2109,17.2164,17.2,17.2109,18400.0
2009-08-10 10:50:00,31.5,31.53,31.41,31.43,28200.0,17.2109,17.2273,17.1618,17.1727,28200.0
2009-08-10 11:00:00,31.43,31.49,31.42,31.44,32500.0,17.1727,17.2055,17.1672,17.1782,32500.0
2009-08-10 11:10:00,31.44,31.53,31.43,31.53,27200.0,17.1782,17.2273,17.1727,17.2273,27200.0
2009-08-10 11:20:00,31.53,31.53,31.51,31.51,22800.0,17.2273,17.2273,17.2164,17.2164,22800.0
2009-08-10 11:30:00,31.51,31.55,31.51,31.55,25000.0,17.2164,17.2383,17.2164,17.2383,25000.0
2009-08-10 11:40:00,31.55,31.56,31.54,31.54,26500.0,17.2383,17.2437,17.2328,17.2328,26500.0
2009-08-10 11:50:00,31.54,31.55,31.54,31.55,17700.0,17.2328,17.2383,17.2328,17.2383,17700.0
2009-08-10 12:00:00,31.55,31.58,31.54,31.56,34700.0,17.2383,17.2546,17.2328,17.2437,34700.0
2009-08-10 12:10:00,31.55,31.56,31.55,31.56,16100.0,17.2383,17.2437,17.2383,17.2437,16100.0
2009-08-10 12:20:00,31.56,31.56,31.55,31.55,17000.0,17.2437,17.2437,17.2383,17.2383,17000.0
2009-08-10 12:30:00,31.55,31.6,31.55,31.58,32500.0,17.2383,17.2656,17.2383,17.2546,32500.0
2009-08-10 12:40:00,31.58,31.62,31.57,31.62,25000.0,17.2546,17.2765,17.2492,17.2765,25000.0
2009-08-10 12:50:00,31.62,31.62,31.61,31.62,21700.0,17.2765,17.2765,17.271,17.2765,21700.0
2009-08-10 13:00:00,31.61,31.62,31.59,31.59,40000.0,17.271,17.2765,17.2601,17.2601,40000.0
2009-08-10 13:10:00,31.58,31.59,31.55,31.55,40500.0,17.2546,17.2601,17.2383,17.2383,40500.0
2009-08-10 13:20:00,31.55,31.55,31.48,31.5,66300.0,17.2383,17.2383,17.2,17.2109,66300.0
2009-08-10 13:30:00,31.5,31.5,31.47,31.48,35100.0,17.2109,17.2109,17.1945,17.2,35100.0
2009-08-10 13:40:00,31.48,31.5,31.47,31.48,28400.0,17.2,17.2109,17.1945,17.2,28400.0
2009-08-10 13:50:00,31.48,31.51,31.48,31.49,24500.0,17.2,17.2164,17.2,17.2055,24500.0
2009-08-10 14:00:00,31.49,31.5,31.48,31.49,43900.0,17.2055,17.2109,17.2,17.2055,43900.0
2009-08-10 14:10:00,31.48,31.49,31.47,31.47,52000.0,17.2,17.2055,17.1945,17.1945,52000.0
2009-08-10 14:20:00,31.47,31.51,31.47,31.5,36600.0,17.1945,17.2164,17.1945,17.2109,36600.0
2009-08-10 14:30:00,31.5,31.52,31.49,31.5,48300.0,17.2109,17.2219,17.2055,17.2109,48300.0
2009-08-10 14:40:00,31.49,31.54,31.49,31.52,44800.0,17.2055,17.2328,17.2055,17.2219,44800.0
2009-08-10 14:50:00,31.51,31.55,31.51,31.55,44700.0,17.2164,17.2383,17.2164,17.2383,44700.0
2009-08-10 15:00:00,31.55,31.59,31.53,31.59,83900.0,17.2383,17.2601,17.2273,17.2601,83900.0
2009-08-10 15:10:00,31.59,31.6,31.57,31.58,46400.0,17.2601,17.2656,17.2492,17.2546,46400.0
2009-08-10 15:20:00,31.58,31.67,31.56,31.66,78700.0,17.2546,17.3038,17.2437,17.2984,78700.0
2009-08-10 15:30:00,31.66,31.71,31.63,31.7,70400.0,17.2984,17.3257,17.282,17.3202,70400.0
2009-08-10 15:40:00,31.71,31.8,31.65,31.77,107700.0,17.3257,17.3748,17.2929,17.3585,107700.0
2009-08-10 15:50:00,31.77,31.84,31.76,31.84,201100.0,17.3585,17.3967,17.353,17.3967,201100.0
2009-08-11 09:30:00,31.77,31.79,31.59,31.69,41600.0,17.3585,17.3694,17.2601,17.3147,41600.0
2009-08-11 09:40:00,31.69,31.69,31.43,31.53,44100.0,17.3147,17.3147,17.1727,17.2273,44100.0
2009-08-11 09:50:00,31.53,31.72,31.49,31.7,37300.0,17.2273,17.3311,17.2055,17.3202,37300.0
2009-08-11 10:00:00,31.7,31.7,31.53,31.62,50700.0,17.3202,17.3202,17.2273,17.2765,50700.0
2009-08-11 10:10:00,31.62,31.63,31.56,31.56,30500.0,17.2765,17.282,17.2437,17.2437,30500.0
2009-08-11 10:20:00,31.55,31.59,31.49,31.5,22100.0,17.2383,17.2601,17.2055,17.2109,22100.0
2009-08-11 10:30:00,31.5,31.59,31.47,31.58,40400.0,17.2109,17.2601,17.1945,17.2546,40400.0
2009-08-11 10:40:00,31.57,31.59,31.55,31.58,28800.0,17.2492,17.2601,17.2383,17.2546,28800.0
2009-08-11 10:50:00,31.58,31.67,31.58,31.63,28300.0,17.2546,17.3038,17.2546,17.282,28300.0
2009-08-11 11:00:00,31.62,31.62,31.5,31.5,28000.0,17.2765,17.2765,17.2109,17.2109,28000.0
2009-08-11 11:10:00,31.5,31.57,31.5,31.55,29200.0,17.2109,17.2492,17.2109,17.2383,29200.0
2009-08-11 11:20:00,31.56,31.57,31.52,31.56,27100.0,17.2437,17.2492,17.2219,17.2437,27100.0
2009-08-11 11:30:00,31.57,31.61,31.55,31.57,26600.0,17.2492,17.271,17.2383,17.2492,26600.0
2009-08-11 11:40:00,31.58,31.66,31.57,31.65,33500.0,17.2546,17.2984,17.2492,17.2929,33500.0
2009-08-11 11:50:00,31.65,31.69,31.64,31.68,20900.0,17.2929,17.3147,17.2874,17.3093,20900.0
2009-08-11 12:00:00,31.68,31.69,31.67,31.67,19100.0,17.3093,17.3147,17.3038,17.3038,19100.0
2009-08-11 12:10:00,31.67,31.69,31.63,31.69,22900.0,17.3038,17.3147,17.282,17.3147,22900.0
2009-08-11 12:20:00,31.68,31.7,31.63,31.64,25000.0,17.3093,17.3202,17.282,17.2874,25000.0
2009-08-11 12:30:00,31.63,31.66,31.61,31.62,32200.0,17.282,17.2984,17.271,17.2765,32200.0
2009-08-11 12:40:00,31.63,31.64,31.53,31.54,28500.0,17.282,17.2874,17.2273,17.2328,28500.0
2009-08-11 12:50:00,31.54,31.54,31.49,31.49,21800.0,17.2328,17.2328,17.2055,17.2055,21800.0
2009-08-11 13:00:00,31.5,31.54,31.5,31.51,30200.0,17.2109,17.2328,17.2109,17.2164,30200.0
2009-08-11 13:10:00,31.51,31.54,31.49,31.5,35000.0,17.2164,17.2328,17.2055,17.2109,35000.0
2009-08-11 13:20:00,31.5,31.51,31.47,31.47,37600.0,17.2109,17.2164,17.1945,17.1945,37600.0
2009-08-11 13:30:00,31.48,31.49,31.47,31.48,42800.0,17.2,17.2055,17.1945,17.2,42800.0
2009-08-11 13:40:00,31.49,31.49,31.47,31.48,34300.0,17.2055,17.2055,17.1945,17.2,34300.0
2009-08-11 13:50:00,31.48,31.48,31.42,31.42,68100.0,17.2,17.2,17.1672,17.1672,68100.0
2009-08-11 14:00:00,31.42,31.42,31.41,31.42,57900.0,17.1672,17.1672,17.1618,17.1672,57900.0
2009-08-11 14:10:00,31.42,31.42,31.36,31.37,146900.0,17.1672,17.1672,17.1344,17.1399,146900.0
2009-08-11 14:20:00,31.37,31.37,31.33,31.37,121600.0,17.1399,17.1399,17.118,17.1399,121600.0
2009-08-11 14:30:00,31.36,31.37,31.34,31.36,83100.0,17.1344,17.1399,17.1235,17.1344,83100.0
2009-08-11 14:40:00,31.35,31.37,31.32,31.37,63600.0,17.129,17.1399,17.1126,17.1399,63600.0
2009-08-11 14:50:00,31.37,31.41,31.36,31.39,75400.0,17.1399,17.1618,17.1344,17.1508,75400.0
2009-08-11 15:00:00,31.39,31.39,31.38,31.39,75700.0,17.1508,17.1508,17.1454,17.1508,75700.0
2009-08-11 15:10:00,31.38,31.39,31.32,31.33,94700.0,17.1454,17.1508,17.1126,17.118,94700.0
2009-08-11 15:20:00,31.33,31.35,31.32,31.35,102100.0,17.118,17.129,17.1126,17.129,102100.0
2009-08-11 15:30:00,31.34,31.44,31.34,31.44,112800.0,17.1235,17.1782,17.1235,17.1782,112800.0
2009-08-11 15:40:00,31.44,31.5,31.4,31.49,89300.0,17.1782,17.2109,17.1563,17.2055,89300.0
2009-08-11 15:50:00,31.49,31.5,31.4,31.4,173200.0,17.2055,17.2109,17.1563,17.1563,173200.0
2009-08-12 09:30:00,31.29,31.52,31.23,31.3,34400.0,17.0962,17.2219,17.0634,17.1017,34400.0
2009-08-12 09:40:00,31.31,31.33,31.17,31.24,30600.0,17.1071,17.118,17.0306,17.0689,30600.0
2009-08-12 09:50:00,31.24,31.4,31.24,31.38,32100.0,17.0689,17.1563,17.0689,17.1454,32100.0
2009-08-12 10:00:00,31.4,31.86,31.4,31.79,98400.0,17.1563,17.4076,17.1563,17.3694,98400.0
2009-08-12 10:10:00,31.79,31.86,31.74,31.8,70200.0,17.3694,17.4076,17.3421,17.3748,70200.0
2009-08-12 10:20:00,31.79,31.88,31.78,31.87,65800.0,17.3694,17.4186,17.3639,17.4131,65800.0
2009-08-12 10:30:00,31.88,31.92,31.8,31.91,54000.0,17.4186,17.4404,17.3748,17.4349,54000.0
2009-08-12 10:40:00,31.9,31.92,31.85,31.88,60700.0,17.4295,17.4404,17.4022,17.4186,60700.0
2009-08-12 10:50:00,31.88,31.92,31.75,31.75,31800.0,17.4186,17.4404,17.3475,17.3475,31800.0
2009-08-12 11:00:00,31.75,31.81,31.74,31.77,25100.0,17.3475,17.3803,17.3421,17.3585,25100.0
2009-08-12 11:10:00,31.77,31.83,31.76,31.79,32000.0,17.3585,17.3912,17.353,17.3694,32000.0
2009-08-12 11:20:00,31.8,31.81,31.74,31.74,16500.0,17.3748,17.3803,17.3421,17.3421,16500.0
2009-08-12 11:30:00,31.75,31.81,31.74,31.78,15800.0,17.3475,17.3803,17.3421,17.3639,15800.0
2009-08-12 11:40:00,31.78,31.81,31.74,31.76,38700.0,17.3639,17.3803,17.3421,17.353,38700.0
2009-08-12 11:50:00,31.76,31.77,31.74,31.75,27500.0,17.353,17.3585,17.3421,17.3475,27500.0
2009-08-12 12:00:00,31.75,31.76,31.74,31.75,44200.0,17.3475,17.353,17.3421,17.3475,44200.0
2009-08-12 12:10:00,31.75,31.77,31.74,31.75,20100.0,17.3475,17.3585,17.3421,17.3475,20100.0
2009-08-12 12:20:00,31.75,31.75,31.71,31.71,24800.0,17.3475,17.3475,17.3257,17.3257,24800.0
2009-08-12 12:30:00,31.71,31.74,31.67,31.73,17300.0,17.3257,17.3421,17.3038,17.3366,17300.0
2009-08-12 12:40:00,31.73,31.74,31.7,31.72,16500.0,17.3366,17.3421,17.3202,17.3311,16500.0
2009-08-12 12:50:00,31.73,31.78,31.71,31.76,38700.0,17.3366,17.3639,17.3257,17.353,38700.0
2009-08-12 13:00:00,31.76,31.84,31.74,31.83,21100.0,17.353,17.3967,17.3421,17.3912,21100.0
2009-08-12 13:10:00,31.83,31.86,31.83,31.86,24500.0,17.3912,17.4076,17.3912,17.4076,24500.0
2009-08-12 13:20:00,31.86,31.89,31.84,31.84,25300.0,17.4076,17.424,17.3967,17.3967,25300.0
2009-08-12 13:30:00,31.85,31.87,31.84,31.86,9100.0,17.4022,17.4131,17.3967,17.4076,9100.0
2009-08-12 13:40:00,31.87,31.87,31.82,31.85,23300.0,17.4131,17.4131,17.3858,17.4022,23300.0
2009-08-12 13:50:00,31.85,31.86,31.76,31.8,36700.0,17.4022,17.4076,17.353,17.3748,36700.0
2009-08-12 14:00:00,31.8,31.83,31.77,31.8,20700.0,17.3748,17.3912,17.3585,17.3748,20700.0
2009-08-12 14:10:00,31.81,31.84,31.62,31.72,61700.0,17.3803,17.3967,17.2765,17.3311,61700.0
2009-08-12 14:20:00,31.72,31.78,31.66,31.68,53000.0,17.3311,17.3639,17.2984,17.3093,53000.0
2009-08-12 14:30:00,31.68,31.71,31.57,31.58,68400.0,17.3093,17.3257,17.2492,17.2546,68400.0
2009-08-12 14:40:00,31.58,31.67,31.55,31.62,39900.0,17.2546,17.3038,17.2383,17.2765,39900.0
2009-08-12 14:50:00,31.63,31.87,31.62,31.87,86700.0,17.282,17.4131,17.2765,17.4131,86700.0
2009-08-12 15:00:00,31.88,31.9,31.74,31.76,74900.0,17.4186,17.4295,17.3421,17.353,74900.0
2009-08-12 15:10:00,31.76,31.79,31.7,31.77,70700.0,17.353,17.3694,17.3202,17.3585,70700.0
2009-08-12 15:20:00,31.78,31.81,31.75,31.76,59500.0,17.3639,17.3803,17.3475,17.353,59500.0
2009-08-12 15:30:00,31.77,31.82,31.73,31.76,76400.0,17.3585,17.3858,17.3366,17.353,76400.0
2009-08-12 15:40:00,31.77,31.78,31.63,31.67,129700.0,17.3585,17.3639,17.282,17.3038,129700.0
2009-08-12 15:50:00,31.67,31.69,31.57,31.66,143800.0,17.3038,17.3147,17.2492,17.2984,143800.0
2009-08-13 09:30:00,31.53,31.67,31.3,31.34,65400.0,17.2273,17.3038,17.1017,17.1235,65400.0
2009-08-13 09:40:00,31.33,31.51,31.31,31.48,58200.0,17.118,17.2164,17.1071,17.2,58200.0
2009-08-13 09:50:00,31.49,31.54,31.38,31.4,53100.0,17.2055,17.2328,17.1454,17.1563,53100.0
2009-08-13 10:00:00,31.4,31.45,31.36,31.43,39900.0,17.1563,17.1836,17.1344,17.1727,39900.0
2009-08-13 10:10:00,31.41,31.54,31.39,31.52,170100.0,17.1618,17.2328,17.1508,17.2219,170100.0
2009-08-13 10:20:00,31.52,31.57,31.49,31.55,58700.0,17.2219,17.2492,17.2055,17.2383,58700.0
2009-08-13 10:30:00,31.55,31.76,31.55,31.76,83900.0,17.2383,17.353,17.2383,17.353,83900.0
2009-08-13 10:40:00,31.76,31.91,31.76,31.79,85800.0,17.353,17.4349,17.353,17.3694,85800.0
2009-08-13 10:50:00,31.79,31.79,31.72,31.75,32400.0,17.3694,17.3694,17.3311,17.3475,32400.0
2009-08-13 11:00:00,31.76,31.76,31.72,31.74,32300.0,17.353,17.353,17.3311,17.3421,32300.0
2009-08-13 11:10:00,31.74,31.74,31.63,31.63,55800.0,17.3421,17.3421,17.282,17.282,55800.0
2009-08-13 11:20:00,31.63,31.66,31.6,31.63,34700.0,17.282,17.2984,17.2656,17.282,34700.0
2009-08-13 11:30:00,31.62,31.72,31.6,31.71,94700.0,17.2765,17.3311,17.2656,17.3257,94700.0
2009-08-13 11:40:00,31.72,31.72,31.68,31.69,14100.0,17.3311,17.3311,17.3093,17.3147,14100.0
2009-08-13 11:50:00,31.68,31.73,31.65,31.71,29800.0,17.3093,17.3366,17.2929,17.3257,29800.0
2009-08-13 12:00:00,31.72,31.79,31.71,31.77,46100.0,17.3311,17.3694,17.3257,17.3585,46100.0
2009-08-13 12:10:00,31.77,31.87,31.77,31.86,78000.0,17.3585,17.4131,17.3585,17.4076,78000.0
2009-08-13 12:20:00,31.86,31.87,31.8,31.85,70600.0,17.4076,17.4131,17.3748,17.4022,70600.0
2009-08-13 12:30:00,31.85,31.86,31.84,31.84,13100.0,17.4022,17.4076,17.3967,17.3967,13100.0
2009-08-13 12:40:00,31.84,31.85,31.8,31.8,39700.0,17.3967,17.4022,17.3748,17.3748,39700.0
2009-08-13 12:50:00,31.8,31.87,31.79,31.86,40300.0,17.3748,17.4131,17.3694,17.4076,40300.0
2009-08-13 13:00:00,31.87,31.98,31.86,31.97,44600.0,17.4131,17.4732,17.4076,17.4677,44600.0
2009-08-13 13:10:00,31.98,31.99,31.86,31.87,48700.0,17.4732,17.4787,17.4076,17.4131,48700.0
2009-08-13 13:20:00,31.87,31.88,31.85,31.85,50100.0,17.4131,17.4186,17.4022,17.4022,50100.0
2009-08-13 13:30:00,31.86,31.86,31.83,31.86,21200.0,17.4076,17.4076,17.3912,17.4076,21200.0
2009-08-13 13:40:00,31.87,31.94,31.86,31.91,42700.0,17.4131,17.4513,17.4076,17.4349,42700.0
2009-08-13 13:50:00,31.9,31.91,31.84,31.86,54100.0,17.4295,17.4349,17.3967,17.4076,54100.0
2009-08-13 14:00:00,31.86,31.89,31.81,31.85,64600.0,17.4076,17.424,17.3803,17.4022,64600.0
2009-08-13 14:10:00,31.85,31.85,31.77,31.81,66300.0,17.4022,17.4022,17.3585,17.3803,66300.0
2009-08-13 14:20:00,31.82,31.84,31.77,31.79,31800.0,17.3858,17.3967,17.3585,17.3694,31800.0
2009-08-13 14:30:00,31.79,31.82,31.69,31.7,76700.0,17.3694,17.3858,17.3147,17.3202,76700.0
2009-08-13 14:40:00,31.69,31.73,31.64,31.65,57100.0,17.3147,17.3366,17.2874,17.2929,57100.0
2009-08-13 14:50:00,31.65,31.66,31.58,31.58,57600.0,17.2929,17.2984,17.2546,17.2546,57600.0
2009-08-13 15:00:00,31.59,31.64,31.58,31.63,53100.0,17.2601,17.2874,17.2546,17.282,53100.0
2009-08-13 15:10:00,31.64,31.84,31.63,31.82,70500.0,17.2874,17.3967,17.282,17.3858,70500.0
2009-08-13 15:20:00,31.82,31.97,31.82,31.97,98900.0,17.3858,17.4677,17.3858,17.4677,98900.0
2009-08-13 15:30:00,31.97,31.98,31.76,31.8,147300.0,17.4677,17.4732,17.353,17.3748,147300.0
2009-08-13 15:40:00,31.8,31.93,31.8,31.9,127500.0,17.3748,17.4459,17.3748,17.4295,127500.0
2009-08-13 15:50:00,31.9,31.95,31.88,31.94,164400.0,17.4295,17.4568,17.4186,17.4513,164400.0
2009-08-14 09:30:00,31.94,32.07,31.83,31.86,42600.0,17.4513,17.5224,17.3912,17.4076,42600.0
2009-08-14 09:40:00,31.86,31.98,31.76,31.98,146800.0,17.4076,17.4732,17.353,17.4732,146800.0
2009-08-14 09:50:00,31.97,32.02,31.92,31.92,130700.0,17.4677,17.4951,17.4404,17.4404,130700.0
2009-08-14 10:00:00,31.92,31.92,31.77,31.77,64800.0,17.4404,17.4404,17.3585,17.3585,64800.0
2009-08-14 10:10:00,31.77,31.84,31.61,31.63,55600.0,17.3585,17.3967,17.271,17.282,55600.0
2009-08-14 10:20:00,31.63,31.74,31.61,31.73,76800.0,17.282,17.3421,17.271,17.3366,76800.0
2009-08-14 10:30:00,31.73,31.81,31.72,31.76,111500.0,17.3366,17.3803,17.3311,17.353,111500.0
2009-08-14 10:40:00,31.75,31.81,31.74,31.77,118000.0,17.3475,17.3803,17.3421,17.3585,118000.0
2009-08-14 10:50:00,31.77,31.77,31.63,31.67,110800.0,17.3585,17.3585,17.282,17.3038,110800.0
2009-08-14 11:00:00,31.67,31.76,31.67,31.75,48400.0,17.3038,17.353,17.3038,17.3475,48400.0
2009-08-14 11:10:00,31.75,31.77,31.7,31.72,47300.0,17.3475,17.3585,17.3202,17.3311,47300.0
2009-08-14 11:20:00,31.72,31.74,31.68,31.73,63100.0,17.3311,17.3421,17.3093,17.3366,63100.0
2009-08-14 11:30:00,31.73,31.84,31.68,31.84,63300.0,17.3366,17.3967,17.3093,17.3967,63300.0
2009-08-14 11:40:00,31.84,31.92,31.83,31.9,44200.0,17.3967,17.4404,17.3912,17.4295,44200.0
2009-08-14 11:50:00,31.9,31.9,31.84,31.88,41800.0,17.4295,17.4295,17.3967,17.4186,41800.0
2009-08-14 12:00:00,31.88,31.89,31.83,31.89,45800.0,17.4186,17.424,17.3912,17.424,45800.0
2009-08-14 12:10:00,31.88,31.9,31.83,31.9,36600.0,17.4186,17.4295,17.3912,17.4295,36600.0
2009-08-14 12:20:00,31.9,31.94,31.87,31.93,50500.0,17.4295,17.4513,17.4131,17.4459,50500.0
2009-08-14 12:30:00,31.93,31.94,31.85,31.94,47900.0,17.4459,17.4513,17.4022,17.4513,47900.0
2009-08-14 12:40:00,31.93,31.95,31.89,31.94,51300.0,17.4459,17.4568,17.424,17.4513,51300.0
2009-08-14 12:50:00,31.95,32.0,31.93,31.99,92700.0,17.4568,17.4841,17.4459,17.4787,92700.0
2009-08-14 13:00:00,32.0,32.0,31.9,31.93,49300.0,17.4841,17.4841,17.4295,17.4459,49300.0
2009-08-14 13:10:00,31.93,31.93,31.89,31.9,39700.0,17.4459,17.4459,17.424,17.4295,39700.0
2009-08-14 13:20:00,31.9,31.92,31.88,31.89,43000.0,17.4295,17.4404,17.4186,17.424,43000.0
2009-08-14 13:30:00,31.91,31.91,31.84,31.87,55300.0,17.4349,17.4349,17.3967,17.4131,55300.0
2009-08-14 13:40:00,31.87,31.91,31.86,31.89,39200.0,17.4131,17.4349,17.4076,17.424,39200.0
2009-08-14 13:50:00,31.89,31.9,31.87,31.89,34000.0,17.424,17.4295,17.4131,17.424,34000.0
2009-08-14 14:00:00,31.89,31.93,31.88,31.91,58200.0,17.424,17.4459,17.4186,17.4349,58200.0
2009-08-14 14:10:00,31.91,31.92,31.89,31.91,45100.0,17.4349,17.4404,17.424,17.4349,45100.0
2009-08-14 14:20:00,31.9,31.92,31.89,31.89,96600.0,17.4295,17.4404,17.424,17.424,96600.0
2009-08-14 14:30:00,31.89,31.9,31.82,31.86,99300.0,17.424,17.4295,17.3858,17.4076,99300.0
2009-08-14 14:40:00,31.85,31.87,31.8,31.8,65700.0,17.4022,17.4131,17.3748,17.3748,65700.0
2009-08-14 14:50:00,31.8,31.84,31.76,31.83,58800.0,17.3748,17.3967,17.353,17.3912,58800.0
2009-08-14 15:00:00,31.83,31.86,31.82,31.84,64900.0,17.3912,17.4076,17.3858,17.3967,64900.0
2009-08-14 15:10:00,31.84,31.87,31.83,31.87,67100.0,17.3967,17.4131,17.3912,17.4131,67100.0
2009-08-14 15:20:00,31.86,31.9,31.84,31.85,67100.0,17.4076,17.4295,17.3967,17.4022,67100.0
2009-08-14 15:30:00,31.85,31.91,31.84,31.9,119700.0,17.4022,17.4349,17.3967,17.4295,119700.0
2009-08-14 15:40:00,31.89,32.02,31.85,31.95,304300.0,17.424,17.4951,17.4022,17.4568,304300.0
2009-08-14 15:50:00,31.95,32.14,31.89,32.11,334000.0,17.4568,17.5606,17.424,17.5442,334000.0
2009-08-17 09:30:00,31.85,32.06,31.56,31.65,79700.0,17.4022,17.5169,17.2437,17.2929,79700.0
2009-08-17 09:40:00,31.65,31.88,31.54,31.61,79800.0,17.2929,17.4186,17.2328,17.271,79800.0
2009-08-17 09:50:00,31.61,31.72,31.57,31.59,65000.0,17.271,17.3311,17.2492,17.2601,65000.0
2009-08-17 10:00:00,31.59,31.73,31.56,31.62,52100.0,17.2601,17.3366,17.2437,17.2765,52100.0
2009-08-17 10:10:00,31.63,31.72,31.59,31.68,88000.0,17.282,17.3311,17.2601,17.3093,88000.0
2009-08-17 10:20:00,31.66,31.67,31.56,31.61,48700.0,17.2984,17.3038,17.2437,17.271,48700.0
2009-08-17 10:30:00,31.61,31.62,31.54,31.57,55200.0,17.271,17.2765,17.2328,17.2492,55200.0
2009-08-17 10:40:00,31.58,31.59,31.52,31.53,31900.0,17.2546,17.2601,17.2219,17.2273,31900.0
2009-08-17 10:50:00,31.53,31.56,31.51,31.54,31000.0,17.2273,17.2437,17.2164,17.2328,31000.0
2009-08-17 11:00:00,31.55,31.55,31.5,31.5,37400.0,17.2383,17.2383,17.2109,17.2109,37400.0
2009-08-17 11:10:00,31.51,31.52,31.41,31.43,27800.0,17.2164,17.2219,17.1618,17.1727,27800.0
2009-08-17 11:20:00,31.43,31.57,31.43,31.55,24000.0,17.1727,17.2492,17.1727,17.2383,24000.0
2009-08-17 11:30:00,31.56,31.56,31.53,31.54,19800.0,17.2437,17.2437,17.2273,17.2328,19800.0
2009-08-17 11:40:00,31.54,31.57,31.53,31.53,22800.0,17.2328,17.2492,17.2273,17.2273,22800.0
2009-08-17 11:50:00,31.54,31.59,31.54,31.54,22600.0,17.2328,17.2601,17.2328,17.2328,22600.0
2009-08-17 12:00:00,31.55,31.57,31.5,31.54,25400.0,17.2383,17.2492,17.2109,17.2328,25400.0
2009-08-17 12:10:00,31.53,31.54,31.5,31.5,19600.0,17.2273,17.2328,17.2109,17.2109,19600.0
2009-08-17 12:20:00,31.52,31.54,31.48,31.49,23900.0,17.2219,17.2328,17.2,17.2055,23900.0
2009-08-17 12:30:00,31.5,31.52,31.46,31.47,29800.0,17.2109,17.2219,17.1891,17.1945,29800.0
2009-08-17 12:40:00,31.48,31.5,31.43,31.44,23900.0,17.2,17.2109,17.1727,17.1782,23900.0
2009-08-17 12:50:00,31.44,31.45,31.4,31.42,23600.0,17.1782,17.1836,17.1563,17.1672,23600.0
2009-08-17 13:00:00,31.41,31.42,31.36,31.39,31400.0,17.1618,17.1672,17.1344,17.1508,31400.0
2009-08-17 13:10:00,31.39,31.43,31.36,31.43,31700.0,17.1508,17.1727,17.1344,17.1727,31700.0
2009-08-17 13:20:00,31.43,31.44,31.4,31.41,22700.0,17.1727,17.1782,17.1563,17.1618,22700.0
2009-08-17 13:30:00,31.41,31.41,31.36,31.38,39400.0,17.1618,17.1618,17.1344,17.1454,39400.0
2009-08-17 13:40:00,31.4,31.44,31.35,31.42,46800.0,17.1563,17.1782,17.129,17.1672,46800.0
2009-08-17 13:50:00,31.43,31.5,31.39,31.5,34400.0,17.1727,17.2109,17.1508,17.2109,34400.0
2009-08-17 14:00:00,31.5,31.51,31.47,31.5,32100.0,17.2109,17.2164,17.1945,17.2109,32100.0
2009-08-17 14:10:00,31.51,31.53,31.5,31.51,36500.0,17.2164,17.2273,17.2109,17.2164,36500.0
2009-08-17 14:20:00,31.51,31.51,31.44,31.49,51200.0,17.2164,17.2164,17.1782,17.2055,51200.0
2009-08-17 14:30:00,31.5,31.5,31.46,31.46,41400.0,17.2109,17.2109,17.1891,17.1891,41400.0
2009-08-17 14:40:00,31.46,31.48,31.38,31.39,78800.0,17.1891,17.2,17.1454,17.1508,78800.0
2009-08-17 14:50:00,31.4,31.42,31.37,31.39,49100.0,17.1563,17.1672,17.1399,17.1508,49100.0
2009-08-17 15:00:00,31.4,31.47,31.39,31.44,150500.0,17.1563,17.1945,17.1508,17.1782,150500.0
2009-08-17 15:10:00,31.44,31.44,31.34,31.4,124500.0,17.1782,17.1782,17.1235,17.1563,124500.0
2009-08-17 15:20:00,31.39,31.39,31.31,31.35,92800.0,17.1508,17.1508,17.1071,17.129,92800.0
2009-08-17 15:30:00,31.35,31.45,31.32,31.39,164600.0,17.129,17.1836,17.1126,17.1508,164600.0
2009-08-17 15:40:00,31.39,31.41,31.27,31.3,244000.0,17.1508,17.1618,17.0853,17.1017,244000.0
2009-08-17 15:50:00,31.31,31.34,31.26,31.31,284500.0,17.1071,17.1235,17.0798,17.1071,284500.0
2009-08-18 09:30:00,31.36,31.55,31.1,31.1,56600.0,17.1344,17.2383,16.9924,16.9924,56600.0
2009-08-18 09:40:00,31.12,31.15,31.05,31.07,45300.0,17.0033,17.0197,16.9651,16.976,45300.0
2009-08-18 09:50:00,31.07,31.15,31.07,31.15,38000.0,16.976,17.0197,16.976,17.0197,38000.0
2009-08-18 10:00:00,31.15,31.2,31.08,31.11,87600.0,17.0197,17.047,16.9815,16.9978,87600.0
2009-08-18 10:10:00,31.11,31.15,31.1,31.12,88200.0,16.9978,17.0197,16.9924,17.0033,88200.0
2009-08-18 10:20:00,31.11,31.16,31.11,31.12,54600.0,16.9978,17.0252,16.9978,17.0033,54600.0
2009-08-18 10:30:00,31.13,31.23,31.12,31.17,62800.0,17.0088,17.0634,17.0033,17.0306,62800.0
2009-08-18 10:40:00,31.17,31.24,31.17,31.24,40300.0,17.0306,17.0689,17.0306,17.0689,40300.0
2009-08-18 10:50:00,31.24,31.28,31.23,31.25,36000.0,17.0689,17.0907,17.0634,17.0743,36000.0
2009-08-18 11:00:00,31.25,31.3,31.25,31.3,37800.0,17.0743,17.1017,17.0743,17.1017,37800.0
2009-08-18 11:10:00,31.3,31.3,31.25,31.29,46900.0,17.1017,17.1017,17.0743,17.0962,46900.0
2009-08-18 11:20:00,31.29,31.3,31.27,31.3,46000.0,17.0962,17.1017,17.0853,17.1017,46000.0
2009-08-18 11:30:00,31.31,31.42,31.3,31.41,56000.0,17.1071,17.1672,17.1017,17.1618,56000.0
2009-08-18 11:40:00,31.42,31.44,31.38,31.38,59900.0,17.1672,17.1782,17.1454,17.1454,59900.0
2009-08-18 11:50:00,31.37,31.41,31.32,31.32,37700.0,17.1399,17.1618,17.1126,17.1126,37700.0
2009-08-18 12:00:00,31.32,31.34,31.27,31.3,50400.0,17.1126,17.1235,17.0853,17.1017,50400.0
2009-08-18 12:10:00,31.3,31.33,31.23,31.24,33800.0,17.1017,17.118,17.0634,17.0689,33800.0
2009-08-18 12:20:00,31.25,31.25,31.2,31.23,28300.0,17.0743,17.0743,17.047,17.0634,28300.0
2009-08-18 12:30:00,31.23,31.26,31.22,31.24,32200.0,17.0634,17.0798,17.0579,17.0689,32200.0
2009-08-18 12:40:00,31.24,31.33,31.24,31.3,42100.0,17.0689,17.118,17.0689,17.1017,42100.0
2009-08-18 12:50:00,31.29,31.31,31.29,31.3,31900.0,17.0962,17.1071,17.0962,17.1017,31900.0
2009-08-18 13:00:00,31.3,31.32,31.27,31.28,62200.0,17.1017,17.1126,17.0853,17.0907,62200.0
2009-08-18 13:10:00,31.27,31.28,31.22,31.23,41200.0,17.0853,17.0907,17.0579,17.0634,41200.0
2009-08-18 13:20:00,31.23,31.31,31.23,31.31,38000.0,17.0634,17.1071,17.0634,17.1071,38000.0
2009-08-18 13:30:00,31.3,31.32,31.26,31.27,62700.0,17.1017,17.1126,17.0798,17.0853,62700.0
2009-08-18 13:40:00,31.28,31.31,31.27,31.28,33100.0,17.0907,17.1071,17.0853,17.0907,33100.0
2009-08-18 13:50:00,31.29,31.3,31.28,31.3,28000.0,17.0962,17.1017,17.0907,17.1017,28000.0
2009-08-18 14:00:00,31.29,31.33,31.29,31.3,63900.0,17.0962,17.118,17.0962,17.1017,63900.0
2009-08-18 14:10:00,31.3,31.31,31.22,31.23,43300.0,17.1017,17.1071,17.0579,17.0634,43300.0
2009-08-18 14:20:00,31.22,31.28,31.22,31.28,37800.0,17.0579,17.0907,17.0579,17.0907,37800.0
2009-08-18 14:30:00,31.28,31.29,31.18,31.18,58400.0,17.0907,17.0962,17.0361,17.0361,58400.0
2009-08-18 14:40:00,31.19,31.2,31.17,31.18,50100.0,17.0416,17.047,17.0306,17.0361,50100.0
2009-08-18 14:50:00,31.17,31.18,31.12,31.12,86800.0,17.0306,17.0361,17.0033,17.0033,86800.0
2009-08-18 15:00:00,31.12,31.16,31.12,31.14,87500.0,17.0033,17.0252,17.0033,17.0142,87500.0
2009-08-18 15:10:00,31.13,31.17,31.1,31.15,76700.0,17.0088,17.0306,16.9924,17.0197,76700.0
2009-08-18 15:20:00,31.15,31.17,31.1,31.14,99600.0,17.0197,17.0306,16.9924,17.0142,99600.0
2009-08-18 15:30:00,31.14,31.23,31.14,31.23,109100.0,17.0142,17.0634,17.0142,17.0634,109100.0
2009-08-18 15:40:00,31.22,31.28,31.22,31.26,210400.0,17.0579,17.0907,17.0579,17.0798,210400.0
2009-08-18 15:50:00,31.26,31.3,31.22,31.24,185700.0,17.0798,17.1017,17.0579,17.0689,185700.0
2009-08-19 09:30:00,31.14,31.31,31.03,31.19,85600.0,17.0142,17.1071,16.9541,17.0416,85600.0
2009-08-19 09:40:00,31.19,31.2,31.03,31.1,65400.0,17.0416,17.047,16.9541,16.9924,65400.0
2009-08-19 09:50:00,31.1,31.24,31.1,31.19,56200.0,16.9924,17.0689,16.9924,17.0416,56200.0
2009-08-19 10:00:00,31.2,31.34,31.2,31.33,58000.0,17.047,17.1235,17.047,17.118,58000.0
2009-08-19 10:10:00,31.33,31.34,31.29,31.29,37000.0,17.118,17.1235,17.0962,17.0962,37000.0
2009-08-19 10:20:00,31.3,31.35,31.29,31.3,55800.0,17.1017,17.129,17.0962,17.1017,55800.0
2009-08-19 10:30:00,31.31,31.51,31.29,31.46,100500.0,17.1071,17.2164,17.0962,17.1891,100500.0
2009-08-19 10:40:00,31.45,31.51,31.42,31.42,62100.0,17.1836,17.2164,17.1672,17.1672,62100.0
2009-08-19 10:50:00,31.42,31.43,31.31,31.34,46100.0,17.1672,17.1727,17.1071,17.1235,46100.0
2009-08-19 11:00:00,31.34,31.4,31.32,31.33,43400.0,17.1235,17.1563,17.1126,17.118,43400.0
2009-08-19 11:10:00,31.33,31.34,31.3,31.33,26800.0,17.118,17.1235,17.1017,17.118,26800.0
2009-08-19 11:20:00,31.32,31.33,31.26,31.31,147300.0,17.1126,17.118,17.0798,17.1071,147300.0
2009-08-19 11:30:00,31.31,31.33,31.25,31.26,43300.0,17.1071,17.118,17.0743,17.0798,43300.0
2009-08-19 11:40:00,31.26,31.29,31.24,31.28,35300.0,17.0798,17.0962,17.0689,17.0907,35300.0
2009-08-19 11:50:00,31.27,31.39,31.26,31.39,25300.0,17.0853,17.1508,17.0798,17.1508,25300.0
2009-08-19 12:00:00,31.39,31.57,31.39,31.57,79800.0,17.1508,17.2492,17.1508,17.2492,79800.0
2009-08-19 12:10:00,31.57,31.64,31.56,31.63,64000.0,17.2492,17.2874,17.2437,17.282,64000.0
2009-08-19 12:20:00,31.63,31.63,31.57,31.63,76600.0,17.282,17.282,17.2492,17.282,76600.0
2009-08-19 12:30:00,31.63,31.71,31.63,31.71,52200.0,17.282,17.3257,17.282,17.3257,52200.0
2009-08-19 12:40:00,31.72,31.73,31.71,31.73,39700.0,17.3311,17.3366,17.3257,17.3366,39700.0
2009-08-19 12:50:00,31.73,31.8,31.72,31.77,44500.0,17.3366,17.3748,17.3311,17.3585,44500.0
2009-08-19 13:00:00,31.77,31.84,31.75,31.84,47600.0,17.3585,17.3967,17.3475,17.3967,47600.0
2009-08-19 13:10:00,31.84,31.87,31.81,31.82,45800.0,17.3967,17.4131,17.3803,17.3858,45800.0
2009-08-19 13:20:00,31.82,31.85,31.79,31.8,38200.0,17.3858,17.4022,17.3694,17.3748,38200.0
2009-08-19 13:30:00,31.8,31.88,31.79,31.86,37900.0,17.3748,17.4186,17.3694,17.4076,37900.0
2009-08-19 13:40:00,31.85,31.9,31.85,31.9,38500.0,17.4022,17.4295,17.4022,17.4295,38500.0
2009-08-19 13:50:00,31.9,31.91,31.82,31.84,46300.0,17.4295,17.4349,17.3858,17.3967,46300.0
2009-08-19 14:00:00,31.84,31.87,31.82,31.86,30700.0,17.3967,17.4131,17.3858,17.4076,30700.0
2009-08-19 14:10:00,31.86,31.88,31.86,31.88,22400.0,17.4076,17.4186,17.4076,17.4186,22400.0
2009-08-19 14:20:00,31.88,31.88,31.82,31.82,47400.0,17.4186,17.4186,17.3858,17.3858,47400.0
2009-08-19 14:30:00,31.82,31.85,31.79,31.84,73700.0,17.3858,17.4022,17.3694,17.3967,73700.0
2009-08-19 14:40:00,31.85,31.87,31.84,31.84,31200.0,17.4022,17.4131,17.3967,17.3967,31200.0
2009-08-19 14:50:00,31.85,31.9,31.83,31.88,53200.0,17.4022,17.4295,17.3912,17.4186,53200.0
2009-08-19 15:00:00,31.89,31.89,31.73,31.74,68200.0,17.424,17.424,17.3366,17.3421,68200.0
2009-08-19 15:10:00,31.74,31.74,31.68,31.69,67700.0,17.3421,17.3421,17.3093,17.3147,67700.0
2009-08-19 15:20:00,31.7,31.74,31.68,31.74,42500.0,17.3202,17.3421,17.3093,17.3421,42500.0
2009-08-19 15:30:00,31.74,31.76,31.7,31.75,72600.0,17.3421,17.353,17.3202,17.3475,72600.0
2009-08-19 15:40:00,31.75,31.82,31.74,31.81,155500.0,17.3475,17.3858,17.3421,17.3803,155500.0
2009-08-19 15:50:00,31.81,31.9,31.8,31.86,297400.0,17.3803,17.4295,17.3748,17.4076,297400.0
2009-08-20 09:30:00,31.72,31.95,31.7,31.82,57100.0,17.3311,17.4568,17.3202,17.3858,57100.0
2009-08-20 09:40:00,31.82,31.91,31.79,31.86,36000.0,17.3858,17.4349,17.3694,17.4076,36000.0
2009-08-20 09:50:00,31.86,31.94,31.84,31.94,35600.0,17.4076,17.4513,17.3967,17.4513,35600.0
2009-08-20 10:00:00,31.94,32.0,31.83,31.84,62100.0,17.4513,17.4841,17.3912,17.3967,62100.0
2009-08-20 10:10:00,31.84,31.96,31.83,31.92,38100.0,17.3967,17.4623,17.3912,17.4404,38100.0
2009-08-20 10:20:00,31.91,31.95,31.88,31.91,41000.0,17.4349,17.4568,17.4186,17.4349,41000.0
2009-08-20 10:30:00,31.91,31.95,31.9,31.9,45200.0,17.4349,17.4568,17.4295,17.4295,45200.0
2009-08-20 10:40:00,31.9,31.94,31.87,31.91,83800.0,17.4295,17.4513,17.4131,17.4349,83800.0
2009-08-20 10:50:00,31.91,31.94,31.85,31.91,92000.0,17.4349,17.4513,17.4022,17.4349,92000.0
2009-08-20 11:00:00,31.89,31.99,31.87,31.97,65000.0,17.424,17.4787,17.4131,17.4677,65000.0
2009-08-20 11:10:00,31.97,32.0,31.94,31.98,93600.0,17.4677,17.4841,17.4513,17.4732,93600.0
2009-08-20 11:20:00,31.96,31.96,31.91,31.91,34800.0,17.4623,17.4623,17.4349,17.4349,34800.0
2009-08-20 11:30:00,31.92,31.95,31.86,31.9,69000.0,17.4404,17.4568,17.4076,17.4295,69000.0
2009-08-20 11:40:00,31.9,31.92,31.86,31.86,43300.0,17.4295,17.4404,17.4076,17.4076,43300.0
2009-08-20 11:50:00,31.87,31.88,31.81,31.82,55500.0,17.4131,17.4186,17.3803,17.3858,55500.0
2009-08-20 12:00:00,31.82,31.85,31.8,31.84,56800.0,17.3858,17.4022,17.3748,17.3967,56800.0
2009-08-20 12:10:00,31.84,31.86,31.8,31.81,45800.0,17.3967,17.4076,17.3748,17.3803,45800.0
2009-08-20 12:20:00,31.81,31.88,31.8,31.85,67800.0,17.3803,17.4186,17.3748,17.4022,67800.0
2009-08-20 12:30:00,31.86,31.89,31.84,31.88,47300.0,17.4076,17.424,17.3967,17.4186,47300.0
2009-08-20 12:40:00,31.88,31.91,31.85,31.88,48000.0,17.4186,17.4349,17.4022,17.4186,48000.0
2009-08-20 12:50:00,31.88,31.88,31.85,31.85,41300.0,17.4186,17.4186,17.4022,17.4022,41300.0
2009-08-20 13:00:00,31.85,31.87,31.84,31.86,61400.0,17.4022,17.4131,17.3967,17.4076,61400.0
2009-08-20 13:10:00,31.86,31.86,31.82,31.83,62500.0,17.4076,17.4076,17.3858,17.3912,62500.0
2009-08-20 13:20:00,31.83,31.87,31.82,31.86,50400.0,17.3912,17.4131,17.3858,17.4076,50400.0
2009-08-20 13:30:00,31.86,31.88,31.83,31.83,41400.0,17.4076,17.4186,17.3912,17.3912,41400.0
2009-08-20 13:40:00,31.83,31.88,31.83,31.86,74400.0,17.3912,17.4186,17.3912,17.4076,74400.0
2009-08-20 13:50:00,31.87,31.9,31.85,31.87,52300.0,17.4131,17.4295,17.4022,17.4131,52300.0
2009-08-20 14:00:00,31.88,31.95,31.86,31.95,68700.0,17.4186,17.4568,17.4076,17.4568,68700.0
2009-08-20 14:10:00,31.94,31.96,31.92,31.95,54200.0,17.4513,17.4623,17.4404,17.4568,54200.0
2009-08-20 14:20:00,31.95,31.97,31.92,31.97,46400.0,17.4568,17.4677,17.4404,17.4677,46400.0
2009-08-20 14:30:00,31.97,31.97,31.93,31.97,80000.0,17.4677,17.4677,17.4459,17.4677,80000.0
2009-08-20 14:40:00,31.97,31.99,31.94,31.95,76800.0,17.4677,17.4787,17.4513,17.4568,76800.0
2009-08-20 14:50:00,31.95,31.99,31.95,31.97,90200.0,17.4568,17.4787,17.4568,17.4677,90200.0
2009-08-20 15:00:00,31.97,32.02,31.95,31.99,195500.0,17.4677,17.4951,17.4568,17.4787,195500.0
2009-08-20 15:10:00,31.99,32.01,31.97,31.98,64600.0,17.4787,17.4896,17.4677,17.4732,64600.0
2009-08-20 15:20:00,31.97,32.03,31.95,32.02,154200.0,17.4677,17.5005,17.4568,17.4951,154200.0
2009-08-20 15:30:00,32.03,32.07,32.0,32.07,141600.0,17.5005,17.5224,17.4841,17.5224,141600.0
2009-08-20 15:40:00,32.07,32.14,32.06,32.09,173700.0,17.5224,17.5606,17.5169,17.5333,173700.0
2009-08-20 15:50:00,32.09,32.16,32.09,32.1,277000.0,17.5333,17.5715,17.5333,17.5388,277000.0
2009-08-21 09:30:00,32.35,32.56,32.23,32.3,454200.0,17.6754,17.7901,17.6098,17.648,454200.0
2009-08-21 09:40:00,32.3,32.37,32.2,32.2,22900.0,17.648,17.6863,17.5934,17.5934,22900.0
2009-08-21 09:50:00,32.2,32.33,32.16,32.32,28200.0,17.5934,17.6644,17.5715,17.659,28200.0
2009-08-21 10:00:00,32.34,32.52,32.33,32.44,78500.0,17.6699,17.7682,17.6644,17.7245,78500.0
2009-08-21 10:10:00,32.43,32.57,32.38,32.51,73500.0,17.7191,17.7956,17.6917,17.7628,73500.0
2009-08-21 10:20:00,32.51,32.56,32.46,32.46,46900.0,17.7628,17.7901,17.7355,17.7355,46900.0
2009-08-21 10:30:00,32.46,32.49,32.45,32.47,34400.0,17.7355,17.7518,17.73,17.7409,34400.0
2009-08-21 10:40:00,32.46,32.51,32.46,32.48,41100.0,17.7355,17.7628,17.7355,17.7464,41100.0
2009-08-21 10:50:00,32.48,32.58,32.48,32.58,45200.0,17.7464,17.801,17.7464,17.801,45200.0
2009-08-21 11:00:00,32.56,32.58,32.49,32.49,67900.0,17.7901,17.801,17.7518,17.7518,67900.0
2009-08-21 11:10:00,32.5,32.51,32.38,32.43,62000.0,17.7573,17.7628,17.6917,17.7191,62000.0
2009-08-21 11:20:00,32.42,32.57,32.42,32.56,42700.0,17.7136,17.7956,17.7136,17.7901,42700.0
2009-08-21 11:30:00,32.57,32.6,32.54,32.56,31900.0,17.7956,17.812,17.7792,17.7901,31900.0
2009-08-21 11:40:00,32.56,32.6,32.55,32.6,40000.0,17.7901,17.812,17.7846,17.812,40000.0
2009-08-21 11:50:00,32.59,32.6,32.57,32.6,39400.0,17.8065,17.812,17.7956,17.812,39400.0
2009-08-21 12:00:00,32.6,32.6,32.47,32.47,53900.0,17.812,17.812,17.7409,17.7409,53900.0
2009-08-21 12:10:00,32.47,32.48,32.42,32.43,43100.0,17.7409,17.7464,17.7136,17.7191,43100.0
2009-08-21 12:20:00,32.43,32.5,32.43,32.49,27200.0,17.7191,17.7573,17.7191,17.7518,27200.0
2009-08-21 12:30:00,32.48,32.51,32.48,32.49,46100.0,17.7464,17.7628,17.7464,17.7518,46100.0
2009-08-21 12:40:00,32.5,32.54,32.48,32.54,27600.0,17.7573,17.7792,17.7464,17.7792,27600.0
2009-08-21 12:50:00,32.54,32.57,32.49,32.49,33400.0,17.7792,17.7956,17.7518,17.7518,33400.0
2009-08-21 13:00:00,32.49,32.52,32.45,32.49,47700.0,17.7518,17.7682,17.73,17.7518,47700.0
2009-08-21 13:10:00,32.48,32.51,32.47,32.5,32200.0,17.7464,17.7628,17.7409,17.7573,32200.0
2009-08-21 13:20:00,32.51,32.53,32.49,32.51,89000.0,17.7628,17.7737,17.7518,17.7628,89000.0
2009-08-21 13:30:00,32.51,32.53,32.48,32.51,38800.0,17.7628,17.7737,17.7464,17.7628,38800.0
2009-08-21 13:40:00,32.51,32.53,32.5,32.5,48100.0,17.7628,17.7737,17.7573,17.7573,48100.0
2009-08-21 13:50:00,32.51,32.54,32.49,32.49,79700.0,17.7628,17.7792,17.7518,17.7518,79700.0
2009-08-21 14:00:00,32.5,32.53,32.48,32.52,64700.0,17.7573,17.7737,17.7464,17.7682,64700.0
2009-08-21 14:10:00,32.52,32.56,32.5,32.55,52100.0,17.7682,17.7901,17.7573,17.7846,52100.0
2009-08-21 14:20:00,32.55,32.56,32.53,32.55,37100.0,17.7846,17.7901,17.7737,17.7846,37100.0
2009-08-21 14:30:00,32.55,32.58,32.54,32.58,74200.0,17.7846,17.801,17.7792,17.801,74200.0
2009-08-21 14:40:00,32.57,32.58,32.56,32.58,52300.0,17.7956,17.801,17.7901,17.801,52300.0
2009-08-21 14:50:00,32.57,32.62,32.57,32.62,82800.0,17.7956,17.8229,17.7956,17.8229,82800.0
2009-08-21 15:00:00,32.62,32.71,32.62,32.7,90000.0,17.8229,17.8721,17.8229,17.8666,90000.0
2009-08-21 15:10:00,32.7,32.82,32.69,32.81,119700.0,17.8666,17.9322,17.8611,17.9267,119700.0
2009-08-21 15:20:00,32.8,32.83,32.78,32.82,94100.0,17.9212,17.9376,17.9103,17.9322,94100.0
2009-08-21 15:30:00,32.81,32.84,32.78,32.82,175100.0,17.9267,17.9431,17.9103,17.9322,175100.0
2009-08-21 15:40:00,32.83,32.92,32.82,32.85,235500.0,17.9376,17.9868,17.9322,17.9485,235500.0
2009-08-21 15:50:00,32.86,32.93,32.84,32.87,318900.0,17.954,17.9923,17.9431,17.9595,318900.0
2009-08-24 09:30:00,32.9,32.91,32.65,32.76,76200.0,17.9759,17.9813,17.8393,17.8994,76200.0
2009-08-24 09:40:00,32.77,32.94,32.74,32.91,76800.0,17.9048,17.9977,17.8884,17.9813,76800.0
2009-08-24 09:50:00,32.92,32.94,32.87,32.89,72700.0,17.9868,17.9977,17.9595,17.9704,72700.0
2009-08-24 10:00:00,32.9,32.94,32.84,32.88,39500.0,17.9759,17.9977,17.9431,17.9649,39500.0
2009-08-24 10:10:00,32.89,32.97,32.88,32.97,27900.0,17.9704,18.0141,17.9649,18.0141,27900.0
2009-08-24 10:20:00,32.97,33.03,32.95,32.95,100800.0,18.0141,18.0469,18.0032,18.0032,100800.0
2009-08-24 10:30:00,32.96,32.97,32.92,32.92,58600.0,18.0086,18.0141,17.9868,17.9868,58600.0
2009-08-24 10:40:00,32.93,32.95,32.89,32.89,22700.0,17.9923,18.0032,17.9704,17.9704,22700.0
2009-08-24 10:50:00,32.89,32.9,32.85,32.86,37400.0,17.9704,17.9759,17.9485,17.954,37400.0
2009-08-24 11:00:00,32.86,32.89,32.81,32.82,37700.0,17.954,17.9704,17.9267,17.9322,37700.0
2009-08-24 11:10:00,32.81,32.82,32.75,32.75,26100.0,17.9267,17.9322,17.8939,17.8939,26100.0
2009-08-24 11:20:00,32.74,32.74,32.67,32.68,37200.0,17.8884,17.8884,17.8502,17.8557,37200.0
2009-08-24 11:30:00,32.68,32.68,32.63,32.65,43900.0,17.8557,17.8557,17.8283,17.8393,43900.0
2009-08-24 11:40:00,32.65,32.66,32.59,32.59,34900.0,17.8393,17.8447,17.8065,17.8065,34900.0
2009-08-24 11:50:00,32.6,32.62,32.53,32.53,42300.0,17.812,17.8229,17.7737,17.7737,42300.0
2009-08-24 12:00:00,32.53,32.62,32.53,32.58,44700.0,17.7737,17.8229,17.7737,17.801,44700.0
2009-08-24 12:10:00,32.59,32.63,32.57,32.57,30800.0,17.8065,17.8283,17.7956,17.7956,30800.0
2009-08-24 12:20:00,32.58,32.6,32.56,32.57,37400.0,17.801,17.812,17.7901,17.7956,37400.0
2009-08-24 12:30:00,32.57,32.58,32.5,32.51,28500.0,17.7956,17.801,17.7573,17.7628,28500.0
2009-08-24 12:40:00,32.52,32.56,32.52,32.56,24300.0,17.7682,17.7901,17.7682,17.7901,24300.0
2009-08-24 12:50:00,32.56,32.56,32.53,32.53,35600.0,17.7901,17.7901,17.7737,17.7737,35600.0
2009-08-24 13:00:00,32.53,32.6,32.53,32.54,75600.0,17.7737,17.812,17.7737,17.7792,75600.0
2009-08-24 13:10:00,32.54,32.57,32.51,32.54,31800.0,17.7792,17.7956,17.7628,17.7792,31800.0
2009-08-24 13:20:00,32.54,32.56,32.47,32.5,38400.0,17.7792,17.7901,17.7409,17.7573,38400.0
2009-08-24 13:30:00,32.49,32.51,32.44,32.44,26700.0,17.7518,17.7628,17.7245,17.7245,26700.0
2009-08-24 13:40:00,32.45,32.53,32.42,32.52,82800.0,17.73,17.7737,17.7136,17.7682,82800.0
2009-08-24 13:50:00,32.52,32.53,32.49,32.51,19500.0,17.7682,17.7737,17.7518,17.7628,19500.0
2009-08-24 14:00:00,32.5,32.57,32.5,32.55,63100.0,17.7573,17.7956,17.7573,17.7846,63100.0
2009-08-24 14:10:00,32.55,32.57,32.54,32.56,52500.0,17.7846,17.7956,17.7792,17.7901,52500.0
2009-08-24 14:20:00,32.56,32.57,32.52,32.56,62200.0,17.7901,17.7956,17.7682,17.7901,62200.0
2009-08-24 14:30:00,32.54,32.57,32.53,32.56,46500.0,17.7792,17.7956,17.7737,17.7901,46500.0
2009-08-24 14:40:00,32.56,32.56,32.52,32.53,42400.0,17.7901,17.7901,17.7682,17.7737,42400.0
2009-08-24 14:50:00,32.52,32.56,32.49,32.5,54800.0,17.7682,17.7901,17.7518,17.7573,54800.0
2009-08-24 15:00:00,32.5,32.52,32.46,32.46,76100.0,17.7573,17.7682,17.7355,17.7355,76100.0
2009-08-24 15:10:00,32.47,32.49,32.45,32.46,74700.0,17.7409,17.7518,17.73,17.7355,74700.0
2009-08-24 15:20:00,32.47,32.49,32.43,32.45,130200.0,17.7409,17.7518,17.7191,17.73,130200.0
2009-08-24 15:30:00,32.46,32.64,32.45,32.64,136300.0,17.7355,17.8338,17.73,17.8338,136300.0
2009-08-24 15:40:00,32.64,32.71,32.62,32.7,202400.0,17.8338,17.8721,17.8229,17.8666,202400.0
2009-08-24 15:50:00,32.7,32.73,32.68,32.71,253500.0,17.8666,17.883,17.8557,17.8721,253500.0
2009-08-25 09:30:00,32.91,32.99,32.45,32.7,54600.0,17.9813,18.025,17.73,17.8666,54600.0
2009-08-25 09:40:00,32.71,32.79,32.63,32.67,42300.0,17.8721,17.9158,17.8283,17.8502,42300.0
2009-08-25 09:50:00,32.67,32.73,32.62,32.65,34300.0,17.8502,17.883,17.8229,17.8393,34300.0
2009-08-25 10:00:00,32.65,32.91,32.65,32.83,127700.0,17.8393,17.9813,17.8393,17.9376,127700.0
2009-08-25 10:10:00,32.83,32.88,32.63,32.65,43300.0,17.9376,17.9649,17.8283,17.8393,43300.0
2009-08-25 10:20:00,32.65,32.68,32.61,32.66,35700.0,17.8393,17.8557,17.8174,17.8447,35700.0
2009-08-25 10:30:00,32.67,32.75,32.64,32.67,29700.0,17.8502,17.8939,17.8338,17.8502,29700.0
2009-08-25 10:40:00,32.68,32.79,32.67,32.76,25800.0,17.8557,17.9158,17.8502,17.8994,25800.0
2009-08-25 10:50:00,32.76,32.78,32.69,32.72,24700.0,17.8994,17.9103,17.8611,17.8775,24700.0
2009-08-25 11:00:00,32.71,32.77,32.68,32.73,29800.0,17.8721,17.9048,17.8557,17.883,29800.0
2009-08-25 11:10:00,32.72,32.73,32.67,32.68,30400.0,17.8775,17.883,17.8502,17.8557,30400.0
2009-08-25 11:20:00,32.68,32.7,32.63,32.7,31200.0,17.8557,17.8666,17.8283,17.8666,31200.0
2009-08-25 11:30:00,32.7,32.7,32.63,32.67,45500.0,17.8666,17.8666,17.8283,17.8502,45500.0
2009-08-25 11:40:00,32.66,32.72,32.64,32.68,36000.0,17.8447,17.8775,17.8338,17.8557,36000.0
2009-08-25 11:50:00,32.69,32.7,32.67,32.67,21700.0,17.8611,17.8666,17.8502,17.8502,21700.0
2009-08-25 12:00:00,32.68,32.71,32.66,32.68,41200.0,17.8557,17.8721,17.8447,17.8557,41200.0
2009-08-25 12:10:00,32.68,32.69,32.66,32.67,17800.0,17.8557,17.8611,17.8447,17.8502,17800.0
2009-08-25 12:20:00,32.67,32.71,32.67,32.71,23200.0,17.8502,17.8721,17.8502,17.8721,23200.0
2009-08-25 12:30:00,32.71,32.76,32.71,32.72,25400.0,17.8721,17.8994,17.8721,17.8775,25400.0
2009-08-25 12:40:00,32.72,32.72,32.68,32.69,17800.0,17.8775,17.8775,17.8557,17.8611,17800.0
2009-08-25 12:50:00,32.69,32.69,32.61,32.61,26900.0,17.8611,17.8611,17.8174,17.8174,26900.0
2009-08-25 13:00:00,32.62,32.62,32.56,32.57,38900.0,17.8229,17.8229,17.7901,17.7956,38900.0
2009-08-25 13:10:00,32.57,32.57,32.52,32.55,28900.0,17.7956,17.7956,17.7682,17.7846,28900.0
2009-08-25 13:20:00,32.55,32.55,32.46,32.48,40900.0,17.7846,17.7846,17.7355,17.7464,40900.0
2009-08-25 13:30:00,32.48,32.49,32.44,32.47,27100.0,17.7464,17.7518,17.7245,17.7409,27100.0
2009-08-25 13:40:00,32.47,32.49,32.44,32.49,45700.0,17.7409,17.7518,17.7245,17.7518,45700.0
2009-08-25 13:50:00,32.5,32.52,32.48,32.52,45500.0,17.7573,17.7682,17.7464,17.7682,45500.0
2009-08-25 14:00:00,32.53,32.58,32.51,32.55,37100.0,17.7737,17.801,17.7628,17.7846,37100.0
2009-08-25 14:10:00,32.55,32.56,32.46,32.46,36000.0,17.7846,17.7901,17.7355,17.7355,36000.0
2009-08-25 14:20:00,32.46,32.49,32.4,32.41,47300.0,17.7355,17.7518,17.7027,17.7081,47300.0
2009-08-25 14:30:00,32.41,32.42,32.27,32.29,74400.0,17.7081,17.7136,17.6316,17.6426,74400.0
2009-08-25 14:40:00,32.29,33.27,32.25,32.28,52500.0,17.6426,18.178,17.6207,17.6371,52500.0
2009-08-25 14:50:00,32.29,32.34,32.28,32.32,54000.0,17.6426,17.6699,17.6371,17.659,54000.0
2009-08-25 15:00:00,32.33,32.41,32.33,32.37,37400.0,17.6644,17.7081,17.6644,17.6863,37400.0
2009-08-25 15:10:00,32.37,32.39,32.3,32.32,56500.0,17.6863,17.6972,17.648,17.659,56500.0
2009-08-25 15:20:00,32.32,32.38,32.3,32.31,56800.0,17.659,17.6917,17.648,17.6535,56800.0
2009-08-25 15:30:00,32.31,32.32,32.25,32.32,119200.0,17.6535,17.659,17.6207,17.659,119200.0
2009-08-25 15:40:00,32.32,32.33,32.26,32.3,105400.0,17.659,17.6644,17.6262,17.648,105400.0
2009-08-25 15:50:00,32.3,32.37,32.25,32.26,216600.0,17.648,17.6863,17.6207,17.6262,216600.0
2009-08-26 09:30:00,32.25,32.39,32.03,32.06,32400.0,17.6207,17.6972,17.5005,17.5169,32400.0
2009-08-26 09:40:00,32.05,32.1,31.99,32.07,64600.0,17.5114,17.5388,17.4787,17.5224,64600.0
2009-08-26 09:50:00,32.06,32.13,32.02,32.13,21700.0,17.5169,17.5552,17.4951,17.5552,21700.0
2009-08-26 10:00:00,32.08,32.21,32.08,32.19,52000.0,17.5278,17.5989,17.5278,17.5879,52000.0
2009-08-26 10:10:00,32.19,32.21,32.16,32.2,51400.0,17.5879,17.5989,17.5715,17.5934,51400.0
2009-08-26 10:20:00,32.21,32.26,32.18,32.24,37200.0,17.5989,17.6262,17.5825,17.6153,37200.0
2009-08-26 10:30:00,32.25,32.28,32.21,32.27,30300.0,17.6207,17.6371,17.5989,17.6316,30300.0
2009-08-26 10:40:00,32.28,32.3,32.15,32.18,39300.0,17.6371,17.648,17.5661,17.5825,39300.0
2009-08-26 10:50:00,32.18,32.19,32.11,32.18,32500.0,17.5825,17.5879,17.5442,17.5825,32500.0
2009-08-26 11:00:00,32.17,32.23,32.14,32.2,48500.0,17.577,17.6098,17.5606,17.5934,48500.0
2009-08-26 11:10:00,32.2,32.22,32.18,32.21,25400.0,17.5934,17.6043,17.5825,17.5989,25400.0
2009-08-26 11:20:00,32.21,32.23,32.18,32.19,25000.0,17.5989,17.6098,17.5825,17.5879,25000.0
2009-08-26 11:30:00,32.19,32.19,32.09,32.11,28100.0,17.5879,17.5879,17.5333,17.5442,28100.0
2009-08-26 11:40:00,32.12,32.13,32.09,32.09,12500.0,17.5497,17.5552,17.5333,17.5333,12500.0
2009-08-26 11:50:00,32.11,32.11,32.08,32.09,29600.0,17.5442,17.5442,17.5278,17.5333,29600.0
2009-08-26 12:00:00,32.09,32.12,32.08,32.08,27200.0,17.5333,17.5497,17.5278,17.5278,27200.0
2009-08-26 12:10:00,32.08,32.12,32.08,32.09,21700.0,17.5278,17.5497,17.5278,17.5333,21700.0
2009-08-26 12:20:00,32.09,32.12,32.07,32.1,33700.0,17.5333,17.5497,17.5224,17.5388,33700.0
2009-08-26 12:30:00,32.1,32.14,32.08,32.1,32600.0,17.5388,17.5606,17.5278,17.5388,32600.0
2009-08-26 12:40:00,32.11,32.11,32.05,32.07,19800.0,17.5442,17.5442,17.5114,17.5224,19800.0
2009-08-26 12:50:00,32.06,32.11,32.05,32.11,23200.0,17.5169,17.5442,17.5114,17.5442,23200.0
2009-08-26 13:00:00,32.11,32.12,32.08,32.08,11500.0,17.5442,17.5497,17.5278,17.5278,11500.0
2009-08-26 13:10:00,32.09,32.13,32.08,32.09,22000.0,17.5333,17.5552,17.5278,17.5333,22000.0
2009-08-26 13:20:00,32.1,32.1,32.06,32.08,20500.0,17.5388,17.5388,17.5169,17.5278,20500.0
2009-08-26 13:30:00,32.09,32.13,32.08,32.13,22900.0,17.5333,17.5552,17.5278,17.5552,22900.0
2009-08-26 13:40:00,32.13,32.15,32.11,32.13,18800.0,17.5552,17.5661,17.5442,17.5552,18800.0
2009-08-26 13:50:00,32.13,32.19,32.11,32.19,31700.0,17.5552,17.5879,17.5442,17.5879,31700.0
2009-08-26 14:00:00,32.19,32.2,32.15,32.15,28500.0,17.5879,17.5934,17.5661,17.5661,28500.0
2009-08-26 14:10:00,32.16,32.18,32.13,32.16,20800.0,17.5715,17.5825,17.5552,17.5715,20800.0
2009-08-26 14:20:00,32.17,32.17,32.12,32.13,25300.0,17.577,17.577,17.5497,17.5552,25300.0
2009-08-26 14:30:00,32.12,32.17,32.1,32.13,40200.0,17.5497,17.577,17.5388,17.5552,40200.0
2009-08-26 14:40:00,32.13,32.18,32.13,32.14,56800.0,17.5552,17.5825,17.5552,17.5606,56800.0
2009-08-26 14:50:00,32.14,32.14,32.03,32.03,41000.0,17.5606,17.5606,17.5005,17.5005,41000.0
2009-08-26 15:00:00,32.03,32.07,32.02,32.03,49100.0,17.5005,17.5224,17.4951,17.5005,49100.0
2009-08-26 15:10:00,32.03,32.07,32.01,32.06,27200.0,17.5005,17.5224,17.4896,17.5169,27200.0
2009-08-26 15:20:00,32.06,32.1,32.05,32.08,43100.0,17.5169,17.5388,17.5114,17.5278,43100.0
2009-08-26 15:30:00,32.09,32.11,32.04,32.07,70400.0,17.5333,17.5442,17.506,17.5224,70400.0
2009-08-26 15:40:00,32.07,32.15,32.06,32.14,82400.0,17.5224,17.5661,17.5169,17.5606,82400.0
2009-08-26 15:50:00,32.14,32.23,32.14,32.19,170800.0,17.5606,17.6098,17.5606,17.5879,170800.0
2009-08-27 09:30:00,32.29,32.29,32.0,32.02,48300.0,17.6426,17.6426,17.4841,17.4951,48300.0
2009-08-27 09:40:00,32.01,32.08,31.91,31.92,62600.0,17.4896,17.5278,17.4349,17.4404,62600.0
2009-08-27 09:50:00,31.9,31.92,31.83,31.85,67100.0,17.4295,17.4404,17.3912,17.4022,67100.0
2009-08-27 10:00:00,31.85,32.01,31.81,31.88,86400.0,17.4022,17.4896,17.3803,17.4186,86400.0
2009-08-27 10:10:00,31.88,31.92,31.84,31.87,32200.0,17.4186,17.4404,17.3967,17.4131,32200.0
2009-08-27 10:20:00,31.87,31.94,31.86,31.89,71700.0,17.4131,17.4513,17.4076,17.424,71700.0
2009-08-27 10:30:00,31.88,31.9,31.81,31.83,48700.0,17.4186,17.4295,17.3803,17.3912,48700.0
2009-08-27 10:40:00,31.83,31.93,31.81,31.85,59700.0,17.3912,17.4459,17.3803,17.4022,59700.0
2009-08-27 10:50:00,31.85,31.89,31.79,31.81,52000.0,17.4022,17.424,17.3694,17.3803,52000.0
2009-08-27 11:00:00,31.81,31.84,31.76,31.82,26300.0,17.3803,17.3967,17.353,17.3858,26300.0
2009-08-27 11:10:00,31.82,31.84,31.78,31.8,20000.0,17.3858,17.3967,17.3639,17.3748,20000.0
2009-08-27 11:20:00,31.8,31.84,31.78,31.83,22000.0,17.3748,17.3967,17.3639,17.3912,22000.0
2009-08-27 11:30:00,31.83,31.84,31.77,31.81,58100.0,17.3912,17.3967,17.3585,17.3803,58100.0
2009-08-27 11:40:00,31.82,31.9,31.8,31.9,55300.0,17.3858,17.4295,17.3748,17.4295,55300.0
2009-08-27 11:50:00,31.9,31.97,31.86,31.95,38600.0,17.4295,17.4677,17.4076,17.4568,38600.0
2009-08-27 12:00:00,31.95,32.0,31.94,31.98,30400.0,17.4568,17.4841,17.4513,17.4732,30400.0
2009-08-27 12:10:00,31.98,32.0,31.9,31.9,15800.0,17.4732,17.4841,17.4295,17.4295,15800.0
2009-08-27 12:20:00,31.89,31.99,31.89,31.98,37400.0,17.424,17.4787,17.424,17.4732,37400.0
2009-08-27 12:30:00,31.99,32.02,31.95,31.97,23100.0,17.4787,17.4951,17.4568,17.4677,23100.0
2009-08-27 12:40:00,31.97,31.98,31.93,31.98,12600.0,17.4677,17.4732,17.4459,17.4732,12600.0
2009-08-27 12:50:00,31.99,32.0,31.95,31.97,29700.0,17.4787,17.4841,17.4568,17.4677,29700.0
2009-08-27 13:00:00,31.97,32.02,31.97,32.0,39100.0,17.4677,17.4951,17.4677,17.4841,39100.0
2009-08-27 13:10:00,32.01,32.02,31.98,32.02,32900.0,17.4896,17.4951,17.4732,17.4951,32900.0
2009-08-27 13:20:00,32.02,32.04,32.0,32.01,54900.0,17.4951,17.506,17.4841,17.4896,54900.0
2009-08-27 13:30:00,32.02,32.16,32.01,32.11,78400.0,17.4951,17.5715,17.4896,17.5442,78400.0
2009-08-27 13:40:00,32.11,32.13,32.06,32.07,49600.0,17.5442,17.5552,17.5169,17.5224,49600.0
2009-08-27 13:50:00,32.08,32.16,32.07,32.13,43600.0,17.5278,17.5715,17.5224,17.5552,43600.0
2009-08-27 14:00:00,32.13,32.19,32.12,32.18,60000.0,17.5552,17.5879,17.5497,17.5825,60000.0
2009-08-27 14:10:00,32.18,32.18,32.1,32.16,74100.0,17.5825,17.5825,17.5388,17.5715,74100.0
2009-08-27 14:20:00,32.16,32.19,32.16,32.18,79500.0,17.5715,17.5879,17.5715,17.5825,79500.0
2009-08-27 14:30:00,32.18,32.28,32.18,32.28,66800.0,17.5825,17.6371,17.5825,17.6371,66800.0
2009-08-27 14:40:00,32.27,32.36,32.26,32.31,126100.0,17.6316,17.6808,17.6262,17.6535,126100.0
2009-08-27 14:50:00,32.32,32.32,32.25,32.26,52000.0,17.659,17.659,17.6207,17.6262,52000.0
2009-08-27 15:00:00,32.27,32.27,32.2,32.23,48700.0,17.6316,17.6316,17.5934,17.6098,48700.0
2009-08-27 15:10:00,32.23,32.28,32.23,32.26,34200.0,17.6098,17.6371,17.6098,17.6262,34200.0
2009-08-27 15:20:00,32.25,32.29,32.2,32.23,61500.0,17.6207,17.6426,17.5934,17.6098,61500.0
2009-08-27 15:30:00,32.23,32.28,32.2,32.28,131300.0,17.6098,17.6371,17.5934,17.6371,131300.0
2009-08-27 15:40:00,32.28,32.29,32.17,32.23,182200.0,17.6371,17.6426,17.577,17.6098,182200.0
2009-08-27 15:50:00,32.23,32.3,32.21,32.27,301400.0,17.6098,17.648,17.5989,17.6316,301400.0
2009-08-28 09:30:00,32.4,32.4,32.11,32.33,101200.0,17.7027,17.7027,17.5442,17.6644,101200.0
2009-08-28 09:40:00,32.33,32.42,32.1,32.21,102400.0,17.6644,17.7136,17.5388,17.5989,102400.0
2009-08-28 09:50:00,32.21,32.23,32.05,32.05,96300.0,17.5989,17.6098,17.5114,17.5114,96300.0
2009-08-28 10:00:00,32.03,32.1,32.01,32.06,75700.0,17.5005,17.5388,17.4896,17.5169,75700.0
2009-08-28 10:10:00,32.05,32.17,32.05,32.12,41800.0,17.5114,17.577,17.5114,17.5497,41800.0
2009-08-28 10:20:00,32.11,32.13,32.01,32.06,37400.0,17.5442,17.5552,17.4896,17.5169,37400.0
2009-08-28 10:30:00,32.07,32.12,32.04,32.11,31800.0,17.5224,17.5497,17.506,17.5442,31800.0
2009-08-28 10:40:00,32.12,32.17,32.12,32.14,27600.0,17.5497,17.577,17.5497,17.5606,27600.0
2009-08-28 10:50:00,32.15,32.21,32.14,32.18,33800.0,17.5661,17.5989,17.5606,17.5825,33800.0
2009-08-28 11:00:00,32.18,32.21,32.13,32.16,32400.0,17.5825,17.5989,17.5552,17.5715,32400.0
2009-08-28 11:10:00,32.16,32.17,32.13,32.14,27300.0,17.5715,17.577,17.5552,17.5606,27300.0
2009-08-28 11:20:00,32.13,32.16,32.13,32.14,19300.0,17.5552,17.5715,17.5552,17.5606,19300.0
2009-08-28 11:30:00,32.14,32.15,32.1,32.1,46000.0,17.5606,17.5661,17.5388,17.5388,46000.0
2009-08-28 11:40:00,32.11,32.15,32.1,32.15,88100.0,17.5442,17.5661,17.5388,17.5661,88100.0
2009-08-28 11:50:00,32.14,32.21,32.12,32.16,48200.0,17.5606,17.5989,17.5497,17.5715,48200.0
2009-08-28 12:00:00,32.16,32.17,32.08,32.08,77600.0,17.5715,17.577,17.5278,17.5278,77600.0
2009-08-28 12:10:00,32.08,32.11,32.0,32.03,68900.0,17.5278,17.5442,17.4841,17.5005,68900.0
2009-08-28 12:20:00,32.03,32.05,32.0,32.02,47000.0,17.5005,17.5114,17.4841,17.4951,47000.0
2009-08-28 12:30:00,32.02,32.03,31.95,31.95,39900.0,17.4951,17.5005,17.4568,17.4568,39900.0
2009-08-28 12:40:00,31.97,31.98,31.94,31.94,21200.0,17.4677,17.4732,17.4513,17.4513,21200.0
2009-08-28 12:50:00,31.93,31.99,31.92,31.94,32600.0,17.4459,17.4787,17.4404,17.4513,32600.0
2009-08-28 13:00:00,31.95,31.99,31.94,31.97,15600.0,17.4568,17.4787,17.4513,17.4677,15600.0
2009-08-28 13:10:00,31.96,31.99,31.94,31.97,24500.0,17.4623,17.4787,17.4513,17.4677,24500.0
2009-08-28 13:20:00,31.98,31.99,31.96,31.98,19700.0,17.4732,17.4787,17.4623,17.4732,19700.0
2009-08-28 13:30:00,31.98,31.99,31.95,31.98,25200.0,17.4732,17.4787,17.4568,17.4732,25200.0
2009-08-28 13:40:00,31.98,31.99,31.94,31.94,26300.0,17.4732,17.4787,17.4513,17.4513,26300.0
2009-08-28 13:50:00,31.95,31.98,31.92,31.92,41600.0,17.4568,17.4732,17.4404,17.4404,41600.0
2009-08-28 14:00:00,31.92,31.94,31.89,31.91,27900.0,17.4404,17.4513,17.424,17.4349,27900.0
2009-08-28 14:10:00,31.92,31.98,31.92,31.94,38400.0,17.4404,17.4732,17.4404,17.4513,38400.0
2009-08-28 14:20:00,31.94,31.94,31.89,31.9,25700.0,17.4513,17.4513,17.424,17.4295,25700.0
2009-08-28 14:30:00,31.9,31.91,31.83,31.88,39400.0,17.4295,17.4349,17.3912,17.4186,39400.0
2009-08-28 14:40:00,31.88,31.91,31.87,31.91,21500.0,17.4186,17.4349,17.4131,17.4349,21500.0
2009-08-28 14:50:00,31.92,31.98,31.92,31.94,58700.0,17.4404,17.4732,17.4404,17.4513,58700.0
2009-08-28 15:00:00,31.94,31.97,31.91,31.93,31600.0,17.4513,17.4677,17.4349,17.4459,31600.0
2009-08-28 15:10:00,31.94,31.99,31.93,31.97,30400.0,17.4513,17.4787,17.4459,17.4677,30400.0
2009-08-28 15:20:00,31.98,32.04,31.98,32.02,46700.0,17.4732,17.506,17.4732,17.4951,46700.0
2009-08-28 15:30:00,32.02,32.07,31.97,32.02,91100.0,17.4951,17.5224,17.4677,17.4951,91100.0
2009-08-28 15:40:00,32.01,32.14,32.01,32.13,153700.0,17.4896,17.5606,17.4896,17.5552,153700.0
2009-08-28 15:50:00,32.13,32.16,32.11,32.13,289900.0,17.5552,17.5715,17.5442,17.5552,289900.0
2009-08-31 09:30:00,31.95,32.01,31.75,31.77,47300.0,17.4568,17.4896,17.3475,17.3585,47300.0
2009-08-31 09:40:00,31.75,31.87,31.62,31.64,74300.0,17.3475,17.4131,17.2765,17.2874,74300.0
2009-08-31 09:50:00,31.67,31.73,31.64,31.67,45200.0,17.3038,17.3366,17.2874,17.3038,45200.0
2009-08-31 10:00:00,31.66,31.85,31.63,31.85,60900.0,17.2984,17.4022,17.282,17.4022,60900.0
2009-08-31 10:10:00,31.83,31.83,31.67,31.73,48600.0,17.3912,17.3912,17.3038,17.3366,48600.0
2009-08-31 10:20:00,31.74,31.77,31.69,31.77,42600.0,17.3421,17.3585,17.3147,17.3585,42600.0
2009-08-31 10:30:00,31.76,31.81,31.72,31.78,47000.0,17.353,17.3803,17.3311,17.3639,47000.0
2009-08-31 10:40:00,31.78,31.81,31.76,31.77,28900.0,17.3639,17.3803,17.353,17.3585,28900.0
2009-08-31 10:50:00,31.76,31.78,31.7,31.72,48400.0,17.353,17.3639,17.3202,17.3311,48400.0
2009-08-31 11:00:00,31.72,31.74,31.67,31.73,54300.0,17.3311,17.3421,17.3038,17.3366,54300.0
2009-08-31 11:10:00,31.73,31.75,31.62,31.63,69900.0,17.3366,17.3475,17.2765,17.282,69900.0
2009-08-31 11:20:00,31.62,31.64,31.59,31.61,51900.0,17.2765,17.2874,17.2601,17.271,51900.0
2009-08-31 11:30:00,31.61,31.63,31.59,31.6,51100.0,17.271,17.282,17.2601,17.2656,51100.0
2009-08-31 11:40:00,31.59,31.62,31.57,31.61,41000.0,17.2601,17.2765,17.2492,17.271,41000.0
2009-08-31 11:50:00,31.61,31.61,31.58,31.59,33300.0,17.271,17.271,17.2546,17.2601,33300.0
2009-08-31 12:00:00,31.58,31.62,31.52,31.52,30600.0,17.2546,17.2765,17.2219,17.2219,30600.0
2009-08-31 12:10:00,31.52,31.56,31.51,31.51,44600.0,17.2219,17.2437,17.2164,17.2164,44600.0
2009-08-31 12:20:00,31.51,31.55,31.49,31.5,60500.0,17.2164,17.2383,17.2055,17.2109,60500.0
2009-08-31 12:30:00,31.51,31.55,31.46,31.49,26000.0,17.2164,17.2383,17.1891,17.2055,26000.0
2009-08-31 12:40:00,31.49,31.52,31.48,31.5,32100.0,17.2055,17.2219,17.2,17.2109,32100.0
2009-08-31 12:50:00,31.5,31.52,31.5,31.52,14100.0,17.2109,17.2219,17.2109,17.2219,14100.0
2009-08-31 13:00:00,31.52,31.53,31.49,31.52,31300.0,17.2219,17.2273,17.2055,17.2219,31300.0
2009-08-31 13:10:00,31.52,31.53,31.5,31.51,18600.0,17.2219,17.2273,17.2109,17.2164,18600.0
2009-08-31 13:20:00,31.51,31.51,31.48,31.48,28500.0,17.2164,17.2164,17.2,17.2,28500.0
2009-08-31 13:30:00,31.49,31.54,31.47,31.51,61700.0,17.2055,17.2328,17.1945,17.2164,61700.0
2009-08-31 13:40:00,31.51,31.53,31.48,31.51,56200.0,17.2164,17.2273,17.2,17.2164,56200.0
2009-08-31 13:50:00,31.52,31.55,31.51,31.53,32100.0,17.2219,17.2383,17.2164,17.2273,32100.0
2009-08-31 14:00:00,31.53,31.56,31.53,31.55,36400.0,17.2273,17.2437,17.2273,17.2383,36400.0
2009-08-31 14:10:00,31.55,31.58,31.53,31.54,28400.0,17.2383,17.2546,17.2273,17.2328,28400.0
2009-08-31 14:20:00,31.54,31.58,31.54,31.57,34400.0,17.2328,17.2546,17.2328,17.2492,34400.0
2009-08-31 14:30:00,31.58,31.6,31.56,31.58,57900.0,17.2546,17.2656,17.2437,17.2546,57900.0
2009-08-31 14:40:00,31.57,31.62,31.57,31.59,39200.0,17.2492,17.2765,17.2492,17.2601,39200.0
2009-08-31 14:50:00,31.6,31.63,31.59,31.6,104200.0,17.2656,17.282,17.2601,17.2656,104200.0
2009-08-31 15:00:00,31.6,31.62,31.57,31.6,65600.0,17.2656,17.2765,17.2492,17.2656,65600.0
2009-08-31 15:10:00,31.6,31.62,31.57,31.6,79000.0,17.2656,17.2765,17.2492,17.2656,79000.0
2009-08-31 15:20:00,31.6,31.6,31.51,31.58,106500.0,17.2656,17.2656,17.2164,17.2546,106500.0
2009-08-31 15:30:00,31.58,31.66,31.58,31.65,130500.0,17.2546,17.2984,17.2546,17.2929,130500.0
2009-08-31 15:40:00,31.64,31.66,31.58,31.64,161100.0,17.2874,17.2984,17.2546,17.2874,161100.0
2009-08-31 15:50:00,31.63,31.66,31.58,31.66,237300.0,17.282,17.2984,17.2546,17.2984,237300.0
2009-09-01 09:30:00,31.57,31.65,31.44,31.59,309700.0,17.2492,17.2929,17.1782,17.2601,309700.0
2009-09-01 09:40:00,31.6,31.82,31.53,31.8,68200.0,17.2656,17.3858,17.2273,17.3748,68200.0
2009-09-01 09:50:00,31.8,31.88,31.74,31.85,60800.0,17.3748,17.4186,17.3421,17.4022,60800.0
2009-09-01 10:00:00,31.85,31.99,31.77,31.82,114800.0,17.4022,17.4787,17.3585,17.3858,114800.0
2009-09-01 10:10:00,31.83,31.86,31.62,31.67,177100.0,17.3912,17.4076,17.2765,17.3038,177100.0
2009-09-01 10:20:00,31.68,31.74,31.63,31.66,42800.0,17.3093,17.3421,17.282,17.2984,42800.0
2009-09-01 10:30:00,31.66,31.77,31.65,31.68,40500.0,17.2984,17.3585,17.2929,17.3093,40500.0
2009-09-01 10:40:00,31.68,31.7,31.63,31.67,174400.0,17.3093,17.3202,17.282,17.3038,174400.0
2009-09-01 10:50:00,31.67,31.7,31.59,31.61,53900.0,17.3038,17.3202,17.2601,17.271,53900.0
2009-09-01 11:00:00,31.6,31.7,31.57,31.67,244500.0,17.2656,17.3202,17.2492,17.3038,244500.0
2009-09-01 11:10:00,31.66,31.66,31.54,31.66,52100.0,17.2984,17.2984,17.2328,17.2984,52100.0
2009-09-01 11:20:00,31.65,31.67,31.53,31.63,141700.0,17.2929,17.3038,17.2273,17.282,141700.0
2009-09-01 11:30:00,31.63,31.66,31.52,31.61,74800.0,17.282,17.2984,17.2219,17.271,74800.0
2009-09-01 11:40:00,31.62,31.63,31.51,31.56,100200.0,17.2765,17.282,17.2164,17.2437,100200.0
2009-09-01 11:50:00,31.56,31.69,31.54,31.68,36200.0,17.2437,17.3147,17.2328,17.3093,36200.0
2009-09-01 12:00:00,31.7,31.74,31.66,31.68,39900.0,17.3202,17.3421,17.2984,17.3093,39900.0
2009-09-01 12:10:00,31.69,31.69,31.58,31.59,19500.0,17.3147,17.3147,17.2546,17.2601,19500.0
2009-09-01 12:20:00,31.59,31.61,31.5,31.58,61200.0,17.2601,17.271,17.2109,17.2546,61200.0
2009-09-01 12:30:00,31.58,31.62,31.54,31.62,44800.0,17.2546,17.2765,17.2328,17.2765,44800.0
2009-09-01 12:40:00,31.62,31.65,31.61,31.64,33100.0,17.2765,17.2929,17.271,17.2874,33100.0
2009-09-01 12:50:00,31.65,31.66,31.62,31.65,29000.0,17.2929,17.2984,17.2765,17.2929,29000.0
2009-09-01 13:00:00,31.65,31.67,31.56,31.59,53800.0,17.2929,17.3038,17.2437,17.2601,53800.0
2009-09-01 13:10:00,31.58,31.61,31.55,31.58,41900.0,17.2546,17.271,17.2383,17.2546,41900.0
2009-09-01 13:20:00,31.58,31.59,31.55,31.59,17600.0,17.2546,17.2601,17.2383,17.2601,17600.0
2009-09-01 13:30:00,31.59,31.63,31.56,31.63,84900.0,17.2601,17.282,17.2437,17.282,84900.0
2009-09-01 13:40:00,31.62,31.68,31.62,31.63,67300.0,17.2765,17.3093,17.2765,17.282,67300.0
2009-09-01 13:50:00,31.64,31.69,31.63,31.67,72300.0,17.2874,17.3147,17.282,17.3038,72300.0
2009-09-01 14:00:00,31.68,31.73,31.65,31.67,54700.0,17.3093,17.3366,17.2929,17.3038,54700.0
2009-09-01 14:10:00,31.68,31.7,31.64,31.68,37700.0,17.3093,17.3202,17.2874,17.3093,37700.0
2009-09-01 14:20:00,31.67,31.68,31.6,31.63,28500.0,17.3038,17.3093,17.2656,17.282,28500.0
2009-09-01 14:30:00,31.62,31.64,31.6,31.6,25300.0,17.2765,17.2874,17.2656,17.2656,25300.0
2009-09-01 14:40:00,31.6,31.63,31.56,31.62,51400.0,17.2656,17.282,17.2437,17.2765,51400.0
2009-09-01 14:50:00,31.63,31.68,31.6,31.62,57100.0,17.282,17.3093,17.2656,17.2765,57100.0
2009-09-01 15:00:00,31.63,31.64,31.59,31.6,72000.0,17.282,17.2874,17.2601,17.2656,72000.0
2009-09-01 15:10:00,31.6,31.63,31.55,31.58,77400.0,17.2656,17.282,17.2383,17.2546,77400.0
2009-09-01 15:20:00,31.57,31.6,31.5,31.5,280000.0,17.2492,17.2656,17.2109,17.2109,280000.0
2009-09-01 15:30:00,31.5,31.57,31.49,31.54,298700.0,17.2109,17.2492,17.2055,17.2328,298700.0
2009-09-01 15:40:00,31.54,31.58,31.46,31.51,112500.0,17.2328,17.2546,17.1891,17.2164,112500.0
2009-09-01 15:50:00,31.51,31.63,31.48,31.49,222600.0,17.2164,17.282,17.2,17.2055,222600.0
2009-09-02 09:30:00,31.43,31.58,31.25,31.37,186500.0,17.1727,17.2546,17.0743,17.1399,186500.0
2009-09-02 09:40:00,31.37,31.55,31.29,31.38,192200.0,17.1399,17.2383,17.0962,17.1454,192200.0
2009-09-02 09:50:00,31.38,31.54,31.38,31.41,139900.0,17.1454,17.2328,17.1454,17.1618,139900.0
2009-09-02 10:00:00,31.4,31.43,31.33,31.37,172700.0,17.1563,17.1727,17.118,17.1399,172700.0
2009-09-02 10:10:00,31.36,31.36,31.21,31.33,133300.0,17.1344,17.1344,17.0525,17.118,133300.0
2009-09-02 10:20:00,31.33,31.44,31.3,31.39,65400.0,17.118,17.1782,17.1017,17.1508,65400.0
2009-09-02 10:30:00,31.39,31.4,31.27,31.3,91900.0,17.1508,17.1563,17.0853,17.1017,91900.0
2009-09-02 10:40:00,31.3,31.42,31.3,31.4,100800.0,17.1017,17.1672,17.1017,17.1563,100800.0
2009-09-02 10:50:00,31.39,31.56,31.39,31.5,191900.0,17.1508,17.2437,17.1508,17.2109,191900.0
2009-09-02 11:00:00,31.5,31.5,31.37,31.39,60700.0,17.2109,17.2109,17.1399,17.1508,60700.0
2009-09-02 11:10:00,31.39,31.39,31.34,31.35,88800.0,17.1508,17.1508,17.1235,17.129,88800.0
2009-09-02 11:20:00,31.35,31.38,31.27,31.27,59700.0,17.129,17.1454,17.0853,17.0853,59700.0
2009-09-02 11:30:00,31.28,31.31,31.21,31.22,95600.0,17.0907,17.1071,17.0525,17.0579,95600.0
2009-09-02 11:40:00,31.22,31.23,31.2,31.2,100100.0,17.0579,17.0634,17.047,17.047,100100.0
2009-09-02 11:50:00,31.2,31.21,31.12,31.15,63900.0,17.047,17.0525,17.0033,17.0197,63900.0
2009-09-02 12:00:00,31.15,31.18,31.09,31.16,93900.0,17.0197,17.0361,16.9869,17.0252,93900.0
2009-09-02 12:10:00,31.16,31.23,31.16,31.2,60400.0,17.0252,17.0634,17.0252,17.047,60400.0
2009-09-02 12:20:00,31.2,31.21,31.13,31.13,74100.0,17.047,17.0525,17.0088,17.0088,74100.0
2009-09-02 12:30:00,31.13,31.17,31.1,31.16,80800.0,17.0088,17.0306,16.9924,17.0252,80800.0
2009-09-02 12:40:00,31.16,31.18,31.1,31.1,72300.0,17.0252,17.0361,16.9924,16.9924,72300.0
2009-09-02 12:50:00,31.1,31.15,31.1,31.14,52300.0,16.9924,17.0197,16.9924,17.0142,52300.0
2009-09-02 13:00:00,31.14,31.17,31.1,31.1,42000.0,17.0142,17.0306,16.9924,16.9924,42000.0
2009-09-02 13:10:00,31.11,31.13,31.09,31.11,28600.0,16.9978,17.0088,16.9869,16.9978,28600.0
2009-09-02 13:20:00,31.12,31.14,31.09,31.11,68700.0,17.0033,17.0142,16.9869,16.9978,68700.0
2009-09-02 13:30:00,31.1,31.11,31.06,31.07,43200.0,16.9924,16.9978,16.9705,16.976,43200.0
2009-09-02 13:40:00,31.07,31.08,31.06,31.07,51300.0,16.976,16.9815,16.9705,16.976,51300.0
2009-09-02 13:50:00,31.07,31.08,31.03,31.04,37400.0,16.976,16.9815,16.9541,16.9596,37400.0
2009-09-02 14:00:00,31.04,31.06,31.01,31.03,58200.0,16.9596,16.9705,16.9432,16.9541,58200.0
2009-09-02 14:10:00,31.03,31.07,31.03,31.07,57000.0,16.9541,16.976,16.9541,16.976,57000.0
2009-09-02 14:20:00,31.06,31.11,31.05,31.08,66300.0,16.9705,16.9978,16.9651,16.9815,66300.0
2009-09-02 14:30:00,31.08,31.14,31.07,31.13,93700.0,16.9815,17.0142,16.976,17.0088,93700.0
2009-09-02 14:40:00,31.14,31.16,31.11,31.14,96400.0,17.0142,17.0252,16.9978,17.0142,96400.0
2009-09-02 14:50:00,31.13,31.17,31.11,31.13,79100.0,17.0088,17.0306,16.9978,17.0088,79100.0
2009-09-02 15:00:00,31.13,31.16,31.11,31.13,72300.0,17.0088,17.0252,16.9978,17.0088,72300.0
2009-09-02 15:10:00,31.13,31.22,31.13,31.21,70900.0,17.0088,17.0579,17.0088,17.0525,70900.0
2009-09-02 15:20:00,31.21,31.25,31.16,31.16,131000.0,17.0525,17.0743,17.0252,17.0252,131000.0
2009-09-02 15:30:00,31.16,31.17,31.11,31.14,139900.0,17.0252,17.0306,16.9978,17.0142,139900.0
2009-09-02 15:40:00,31.14,31.16,31.05,31.06,117900.0,17.0142,17.0252,16.9651,16.9705,117900.0
2009-09-02 15:50:00,31.05,31.07,31.01,31.03,221700.0,16.9651,16.976,16.9432,16.9541,221700.0
2009-09-03 09:30:00,31.22,31.36,30.79,30.79,296200.0,17.0579,17.1344,16.823,16.823,296200.0
2009-09-03 09:40:00,30.8,30.81,30.69,30.76,115200.0,16.8285,16.8339,16.7684,16.8066,115200.0
2009-09-03 09:50:00,30.76,30.82,30.72,30.81,100200.0,16.8066,16.8394,16.7848,16.8339,100200.0
2009-09-03 10:00:00,30.81,30.87,30.72,30.83,169900.0,16.8339,16.8667,16.7848,16.8449,169900.0
2009-09-03 10:10:00,30.83,30.84,30.73,30.75,79700.0,16.8449,16.8503,16.7902,16.8011,79700.0
2009-09-03 10:20:00,30.77,30.8,30.73,30.75,228100.0,16.8121,16.8285,16.7902,16.8011,228100.0
2009-09-03 10:30:00,30.75,30.77,30.7,30.7,81900.0,16.8011,16.8121,16.7738,16.7738,81900.0
2009-09-03 10:40:00,30.71,30.72,30.65,30.68,96600.0,16.7793,16.7848,16.7465,16.7629,96600.0
2009-09-03 10:50:00,30.69,30.69,30.58,30.62,48900.0,16.7684,16.7684,16.7083,16.7301,48900.0
2009-09-03 11:00:00,30.62,30.74,30.61,30.65,63200.0,16.7301,16.7957,16.7247,16.7465,63200.0
2009-09-03 11:10:00,30.65,30.67,30.63,30.65,41500.0,16.7465,16.7574,16.7356,16.7465,41500.0
2009-09-03 11:20:00,30.66,30.73,30.65,30.71,73700.0,16.752,16.7902,16.7465,16.7793,73700.0
2009-09-03 11:30:00,30.72,30.78,30.71,30.75,95300.0,16.7848,16.8175,16.7793,16.8011,95300.0
2009-09-03 11:40:00,30.74,30.76,30.72,30.76,94200.0,16.7957,16.8066,16.7848,16.8066,94200.0
2009-09-03 11:50:00,30.76,30.76,30.72,30.74,168000.0,16.8066,16.8066,16.7848,16.7957,168000.0
2009-09-03 12:00:00,30.74,30.83,30.74,30.81,107500.0,16.7957,16.8449,16.7957,16.8339,107500.0
2009-09-03 12:10:00,30.81,30.82,30.79,30.8,52300.0,16.8339,16.8394,16.823,16.8285,52300.0
2009-09-03 12:20:00,30.81,30.81,30.77,30.78,67200.0,16.8339,16.8339,16.8121,16.8175,67200.0
2009-09-03 12:30:00,30.77,30.77,30.69,30.71,33400.0,16.8121,16.8121,16.7684,16.7793,33400.0
2009-09-03 12:40:00,30.71,30.72,30.67,30.68,18600.0,16.7793,16.7848,16.7574,16.7629,18600.0
2009-09-03 12:50:00,30.69,30.71,30.67,30.71,55900.0,16.7684,16.7793,16.7574,16.7793,55900.0
2009-09-03 13:00:00,30.71,30.75,30.71,30.75,24700.0,16.7793,16.8011,16.7793,16.8011,24700.0
2009-09-03 13:10:00,30.75,30.85,30.75,30.85,95800.0,16.8011,16.8558,16.8011,16.8558,95800.0
2009-09-03 13:20:00,30.85,30.86,30.83,30.83,22800.0,16.8558,16.8613,16.8449,16.8449,22800.0
2009-09-03 13:30:00,30.84,30.86,30.79,30.82,40200.0,16.8503,16.8613,16.823,16.8394,40200.0
2009-09-03 13:40:00,30.82,30.84,30.8,30.84,33800.0,16.8394,16.8503,16.8285,16.8503,33800.0
2009-09-03 13:50:00,30.84,30.87,30.83,30.86,35200.0,16.8503,16.8667,16.8449,16.8613,35200.0
2009-09-03 14:00:00,30.87,30.89,30.86,30.86,36200.0,16.8667,16.8776,16.8613,16.8613,36200.0
2009-09-03 14:10:00,30.86,30.91,30.85,30.89,61100.0,16.8613,16.8886,16.8558,16.8776,61100.0
2009-09-03 14:20:00,30.88,30.91,30.87,30.91,37600.0,16.8722,16.8886,16.8667,16.8886,37600.0
2009-09-03 14:30:00,30.91,30.92,30.89,30.92,41500.0,16.8886,16.894,16.8776,16.894,41500.0
2009-09-03 14:40:00,30.92,30.96,30.89,30.91,227300.0,16.894,16.9159,16.8776,16.8886,227300.0
2009-09-03 14:50:00,30.92,30.95,30.9,30.95,44600.0,16.894,16.9104,16.8831,16.9104,44600.0
2009-09-03 15:00:00,30.95,30.97,30.93,30.95,37800.0,16.9104,16.9214,16.8995,16.9104,37800.0
2009-09-03 15:10:00,30.95,30.96,30.93,30.93,48200.0,16.9104,16.9159,16.8995,16.8995,48200.0
2009-09-03 15:20:00,30.93,30.98,30.93,30.96,57000.0,16.8995,16.9268,16.8995,16.9159,57000.0
2009-09-03 15:30:00,30.96,31.01,30.94,31.01,122200.0,16.9159,16.9432,16.905,16.9432,122200.0
2009-09-03 15:40:00,31.01,31.02,30.95,30.98,261900.0,16.9432,16.9487,16.9104,16.9268,261900.0
2009-09-03 15:50:00,30.98,31.12,30.98,31.08,364300.0,16.9268,17.0033,16.9268,16.9815,364300.0
2009-09-04 09:30:00,30.97,31.06,30.54,30.72,89100.0,17.1056,17.1553,16.8681,16.9675,89100.0
2009-09-04 09:40:00,30.71,30.75,30.55,30.64,69900.0,16.962,16.9841,16.8736,16.9233,69900.0
2009-09-04 09:50:00,30.64,30.66,30.55,30.62,36000.0,16.9233,16.9344,16.8736,16.9123,36000.0
2009-09-04 10:00:00,30.62,30.63,30.52,30.53,43200.0,16.9123,16.9178,16.857,16.8626,43200.0
2009-09-04 10:10:00,30.53,30.59,30.5,30.56,29100.0,16.8626,16.8957,16.846,16.8791,29100.0
2009-09-04 10:20:00,30.56,30.59,30.5,30.51,42900.0,16.8791,16.8957,16.846,16.8515,42900.0
2009-09-04 10:30:00,30.5,30.54,30.4,30.4,77400.0,16.846,16.8681,16.7908,16.7908,77400.0
2009-09-04 10:40:00,30.4,30.44,30.38,30.42,51100.0,16.7908,16.8128,16.7797,16.8018,51100.0
2009-09-04 10:50:00,30.43,30.49,30.4,30.49,70300.0,16.8073,16.8405,16.7908,16.8405,70300.0
2009-09-04 11:00:00,30.49,30.5,30.44,30.48,41800.0,16.8405,16.846,16.8128,16.8349,41800.0
2009-09-04 11:10:00,30.49,30.5,30.44,30.45,49300.0,16.8405,16.846,16.8128,16.8184,49300.0
2009-09-04 11:20:00,30.45,30.5,30.41,30.42,43600.0,16.8184,16.846,16.7963,16.8018,43600.0
2009-09-04 11:30:00,30.42,30.48,30.4,30.43,25500.0,16.8018,16.8349,16.7908,16.8073,25500.0
2009-09-04 11:40:00,30.44,30.46,30.41,30.43,15400.0,16.8128,16.8239,16.7963,16.8073,15400.0
2009-09-04 11:50:00,30.43,30.46,30.42,30.46,13400.0,16.8073,16.8239,16.8018,16.8239,13400.0
2009-09-04 12:00:00,30.46,30.5,30.41,30.48,85100.0,16.8239,16.846,16.7963,16.8349,85100.0
2009-09-04 12:10:00,30.48,30.52,30.47,30.51,38800.0,16.8349,16.857,16.8294,16.8515,38800.0
2009-09-04 12:20:00,30.51,30.58,30.51,30.54,73800.0,16.8515,16.8902,16.8515,16.8681,73800.0
2009-09-04 12:30:00,30.54,30.59,30.5,30.58,61800.0,16.8681,16.8957,16.846,16.8902,61800.0
2009-09-04 12:40:00,30.58,30.61,30.56,30.56,26600.0,16.8902,16.9067,16.8791,16.8791,26600.0
2009-09-04 12:50:00,30.57,30.57,30.52,30.53,36500.0,16.8847,16.8847,16.857,16.8626,36500.0
2009-09-04 13:00:00,30.53,30.61,30.53,30.61,37000.0,16.8626,16.9067,16.8626,16.9067,37000.0
2009-09-04 13:10:00,30.61,30.66,30.6,30.62,23100.0,16.9067,16.9344,16.9012,16.9123,23100.0
2009-09-04 13:20:00,30.62,30.67,30.62,30.62,35100.0,16.9123,16.9399,16.9123,16.9123,35100.0
2009-09-04 13:30:00,30.62,30.63,30.58,30.59,37400.0,16.9123,16.9178,16.8902,16.8957,37400.0
2009-09-04 13:40:00,30.59,30.59,30.55,30.58,28800.0,16.8957,16.8957,16.8736,16.8902,28800.0
2009-09-04 13:50:00,30.57,30.57,30.53,30.53,22200.0,16.8847,16.8847,16.8626,16.8626,22200.0
2009-09-04 14:00:00,30.54,30.57,30.53,30.54,43600.0,16.8681,16.8847,16.8626,16.8681,43600.0
2009-09-04 14:10:00,30.54,30.55,30.51,30.51,27500.0,16.8681,16.8736,16.8515,16.8515,27500.0
2009-09-04 14:20:00,30.51,30.52,30.48,30.48,32800.0,16.8515,16.857,16.8349,16.8349,32800.0
2009-09-04 14:30:00,30.48,30.53,30.48,30.53,49500.0,16.8349,16.8626,16.8349,16.8626,49500.0
2009-09-04 14:40:00,30.53,30.55,30.5,30.53,53100.0,16.8626,16.8736,16.846,16.8626,53100.0
2009-09-04 14:50:00,30.53,30.57,30.52,30.57,46300.0,16.8626,16.8847,16.857,16.8847,46300.0
2009-09-04 15:00:00,30.56,30.61,30.53,30.53,68500.0,16.8791,16.9067,16.8626,16.8626,68500.0
2009-09-04 15:10:00,30.53,30.55,30.5,30.5,91100.0,16.8626,16.8736,16.846,16.846,91100.0
2009-09-04 15:20:00,30.5,30.54,30.47,30.51,64700.0,16.846,16.8681,16.8294,16.8515,64700.0
2009-09-04 15:30:00,30.5,30.51,30.45,30.49,99200.0,16.846,16.8515,16.8184,16.8405,99200.0
2009-09-04 15:40:00,30.49,30.58,30.49,30.52,174300.0,16.8405,16.8902,16.8405,16.857,174300.0
2009-09-04 15:50:00,30.52,30.56,30.46,30.52,336800.0,16.857,16.8791,16.8239,16.857,336800.0
2009-09-08 09:30:00,30.8,30.91,30.53,30.63,168900.0,17.0117,17.0724,16.8626,16.9178,168900.0
2009-09-08 09:40:00,30.61,30.78,30.58,30.76,86700.0,16.9067,17.0006,16.8902,16.9896,86700.0
2009-09-08 09:50:00,30.75,30.75,30.64,30.71,51500.0,16.9841,16.9841,16.9233,16.962,51500.0
2009-09-08 10:00:00,30.7,30.79,30.64,30.7,64700.0,16.9565,17.0062,16.9233,16.9565,64700.0
2009-09-08 10:10:00,30.7,30.79,30.67,30.78,110300.0,16.9565,17.0062,16.9399,17.0006,110300.0
2009-09-08 10:20:00,30.79,30.89,30.77,30.87,66000.0,17.0062,17.0614,16.9951,17.0503,66000.0
2009-09-08 10:30:00,30.87,30.98,30.86,30.91,78400.0,17.0503,17.1111,17.0448,17.0724,78400.0
2009-09-08 10:40:00,30.91,30.91,30.85,30.89,47600.0,17.0724,17.0724,17.0393,17.0614,47600.0
2009-09-08 10:50:00,30.88,30.97,30.87,30.94,52000.0,17.0559,17.1056,17.0503,17.089,52000.0
2009-09-08 11:00:00,30.95,30.95,30.88,30.89,128600.0,17.0945,17.0945,17.0559,17.0614,128600.0
2009-09-08 11:10:00,30.89,30.91,30.89,30.91,54200.0,17.0614,17.0724,17.0614,17.0724,54200.0
2009-09-08 11:20:00,30.91,30.93,30.9,30.9,30800.0,17.0724,17.0835,17.0669,17.0669,30800.0
2009-09-08 11:30:00,30.9,30.92,30.87,30.89,67600.0,17.0669,17.078,17.0503,17.0614,67600.0
2009-09-08 11:40:00,30.89,30.92,30.85,30.88,55400.0,17.0614,17.078,17.0393,17.0559,55400.0
2009-09-08 11:50:00,30.88,30.9,30.83,30.89,108600.0,17.0559,17.0669,17.0283,17.0614,108600.0
2009-09-08 12:00:00,30.89,30.91,30.8,30.85,110200.0,17.0614,17.0724,17.0117,17.0393,110200.0
2009-09-08 12:10:00,30.85,30.94,30.85,30.94,43000.0,17.0393,17.089,17.0393,17.089,43000.0
2009-09-08 12:20:00,30.94,30.96,30.93,30.96,18100.0,17.089,17.1001,17.0835,17.1001,18100.0
2009-09-08 12:30:00,30.96,30.96,30.93,30.95,17600.0,17.1001,17.1001,17.0835,17.0945,17600.0
2009-09-08 12:40:00,30.94,30.96,30.94,30.95,29000.0,17.089,17.1001,17.089,17.0945,29000.0
2009-09-08 12:50:00,30.94,30.95,30.91,30.91,20200.0,17.089,17.0945,17.0724,17.0724,20200.0
2009-09-08 13:00:00,30.91,30.91,30.9,30.9,27300.0,17.0724,17.0724,17.0669,17.0669,27300.0
2009-09-08 13:10:00,30.9,30.91,30.87,30.89,34200.0,17.0669,17.0724,17.0503,17.0614,34200.0
2009-09-08 13:20:00,30.88,30.9,30.87,30.88,14500.0,17.0559,17.0669,17.0503,17.0559,14500.0
2009-09-08 13:30:00,30.88,30.88,30.85,30.86,25200.0,17.0559,17.0559,17.0393,17.0448,25200.0
2009-09-08 13:40:00,30.85,30.86,30.83,30.83,35800.0,17.0393,17.0448,17.0283,17.0283,35800.0
2009-09-08 13:50:00,30.83,30.87,30.82,30.87,36100.0,17.0283,17.0503,17.0227,17.0503,36100.0
2009-09-08 14:00:00,30.88,30.88,30.86,30.86,28400.0,17.0559,17.0559,17.0448,17.0448,28400.0
2009-09-08 14:10:00,30.87,30.91,30.86,30.89,49500.0,17.0503,17.0724,17.0448,17.0614,49500.0
2009-09-08 14:20:00,30.88,30.93,30.87,30.9,85600.0,17.0559,17.0835,17.0503,17.0669,85600.0
2009-09-08 14:30:00,30.89,30.95,30.89,30.94,88400.0,17.0614,17.0945,17.0614,17.089,88400.0
2009-09-08 14:40:00,30.95,30.99,30.91,30.96,127000.0,17.0945,17.1166,17.0724,17.1001,127000.0
2009-09-08 14:50:00,30.97,31.03,30.96,30.98,80000.0,17.1056,17.1387,17.1001,17.1111,80000.0
2009-09-08 15:00:00,30.98,30.98,30.94,30.96,91200.0,17.1111,17.1111,17.089,17.1001,91200.0
2009-09-08 15:10:00,30.95,30.98,30.93,30.94,98400.0,17.0945,17.1111,17.0835,17.089,98400.0
2009-09-08 15:20:00,30.95,30.98,30.92,30.98,58900.0,17.0945,17.1111,17.078,17.1111,58900.0
2009-09-08 15:30:00,30.98,30.98,30.93,30.95,159600.0,17.1111,17.1111,17.0835,17.0945,159600.0
2009-09-08 15:40:00,30.95,30.95,30.84,30.86,302900.0,17.0945,17.0945,17.0338,17.0448,302900.0
2009-09-08 15:50:00,30.85,30.93,30.84,30.88,314400.0,17.0393,17.0835,17.0338,17.0559,314400.0
2009-09-09 09:30:00,30.89,31.07,30.62,30.76,120300.0,17.0614,17.1608,16.9123,16.9896,120300.0
2009-09-09 09:40:00,30.76,30.82,30.69,30.75,73800.0,16.9896,17.0227,16.9509,16.9841,73800.0
2009-09-09 09:50:00,30.74,30.81,30.74,30.78,59100.0,16.9785,17.0172,16.9785,17.0006,59100.0
2009-09-09 10:00:00,30.78,30.92,30.78,30.84,132400.0,17.0006,17.078,17.0006,17.0338,132400.0
2009-09-09 10:10:00,30.84,30.92,30.81,30.84,94600.0,17.0338,17.078,17.0172,17.0338,94600.0
2009-09-09 10:20:00,30.84,30.91,30.83,30.91,52500.0,17.0338,17.0724,17.0283,17.0724,52500.0
2009-09-09 10:30:00,30.9,30.9,30.74,30.75,52800.0,17.0669,17.0669,16.9785,16.9841,52800.0
2009-09-09 10:40:00,30.76,30.8,30.73,30.79,66300.0,16.9896,17.0117,16.973,17.0062,66300.0
2009-09-09 10:50:00,30.79,30.83,30.76,30.78,77400.0,17.0062,17.0283,16.9896,17.0006,77400.0
2009-09-09 11:00:00,30.78,30.89,30.77,30.86,82200.0,17.0006,17.0614,16.9951,17.0448,82200.0
2009-09-09 11:10:00,30.87,30.96,30.86,30.94,61700.0,17.0503,17.1001,17.0448,17.089,61700.0
2009-09-09 11:20:00,30.95,31.09,30.95,31.08,207200.0,17.0945,17.1719,17.0945,17.1663,207200.0
2009-09-09 11:30:00,31.09,31.13,31.04,31.12,104400.0,17.1719,17.194,17.1442,17.1884,104400.0
2009-09-09 11:40:00,31.12,31.21,31.1,31.11,107200.0,17.1884,17.2381,17.1774,17.1829,107200.0
2009-09-09 11:50:00,31.1,31.15,31.1,31.13,100100.0,17.1774,17.205,17.1774,17.194,100100.0
2009-09-09 12:00:00,31.14,31.15,31.11,31.13,32200.0,17.1995,17.205,17.1829,17.194,32200.0
2009-09-09 12:10:00,31.13,31.15,31.11,31.14,39100.0,17.194,17.205,17.1829,17.1995,39100.0
2009-09-09 12:20:00,31.13,31.15,31.13,31.15,10600.0,17.194,17.205,17.194,17.205,10600.0
2009-09-09 12:30:00,31.15,31.2,31.1,31.14,132100.0,17.205,17.2326,17.1774,17.1995,132100.0
2009-09-09 12:40:00,31.14,31.16,31.11,31.11,57700.0,17.1995,17.2105,17.1829,17.1829,57700.0
2009-09-09 12:50:00,31.11,31.13,31.07,31.1,93200.0,17.1829,17.194,17.1608,17.1774,93200.0
2009-09-09 13:00:00,31.09,31.09,31.04,31.05,87600.0,17.1719,17.1719,17.1442,17.1498,87600.0
2009-09-09 13:10:00,31.05,31.07,31.03,31.04,69200.0,17.1498,17.1608,17.1387,17.1442,69200.0
2009-09-09 13:20:00,31.04,31.05,30.99,31.03,104300.0,17.1442,17.1498,17.1166,17.1387,104300.0
2009-09-09 13:30:00,31.03,31.06,31.02,31.06,89600.0,17.1387,17.1553,17.1332,17.1553,89600.0
2009-09-09 13:40:00,31.06,31.08,31.04,31.06,100200.0,17.1553,17.1663,17.1442,17.1553,100200.0
2009-09-09 13:50:00,31.05,31.13,31.05,31.12,80200.0,17.1498,17.194,17.1498,17.1884,80200.0
2009-09-09 14:00:00,31.12,31.14,31.06,31.09,45900.0,17.1884,17.1995,17.1553,17.1719,45900.0
2009-09-09 14:10:00,31.08,31.09,31.05,31.08,63000.0,17.1663,17.1719,17.1498,17.1663,63000.0
2009-09-09 14:20:00,31.08,31.13,31.05,31.09,179900.0,17.1663,17.194,17.1498,17.1719,179900.0
2009-09-09 14:30:00,31.09,31.11,31.07,31.07,59400.0,17.1719,17.1829,17.1608,17.1608,59400.0
2009-09-09 14:40:00,31.07,31.11,31.05,31.1,122700.0,17.1608,17.1829,17.1498,17.1774,122700.0
2009-09-09 14:50:00,31.09,31.13,31.08,31.13,125300.0,17.1719,17.194,17.1663,17.194,125300.0
2009-09-09 15:00:00,31.13,31.14,31.04,31.05,87700.0,17.194,17.1995,17.1442,17.1498,87700.0
2009-09-09 15:10:00,31.05,31.09,31.04,31.05,145900.0,17.1498,17.1719,17.1442,17.1498,145900.0
2009-09-09 15:20:00,31.07,31.1,31.06,31.08,83000.0,17.1608,17.1774,17.1553,17.1663,83000.0
2009-09-09 15:30:00,31.08,31.1,31.04,31.06,134900.0,17.1663,17.1774,17.1442,17.1553,134900.0
2009-09-09 15:40:00,31.07,31.13,31.06,31.13,133700.0,17.1608,17.194,17.1553,17.194,133700.0
2009-09-09 15:50:00,31.13,31.16,31.07,31.08,198200.0,17.194,17.2105,17.1608,17.1663,198200.0
2009-09-10 09:30:00,31.04,31.26,30.97,30.98,40100.0,17.1442,17.2658,17.1056,17.1111,40100.0
2009-09-10 09:40:00,30.98,31.1,30.96,31.03,51500.0,17.1111,17.1774,17.1001,17.1387,51500.0
2009-09-10 09:50:00,31.02,31.04,30.93,30.93,57300.0,17.1332,17.1442,17.0835,17.0835,57300.0
2009-09-10 10:00:00,30.95,30.99,30.93,30.95,34900.0,17.0945,17.1166,17.0835,17.0945,34900.0
2009-09-10 10:10:00,30.96,30.98,30.93,30.97,48400.0,17.1001,17.1111,17.0835,17.1056,48400.0
2009-09-10 10:20:00,30.97,31.02,30.94,30.98,33900.0,17.1056,17.1332,17.089,17.1111,33900.0
2009-09-10 10:30:00,30.98,31.07,30.97,31.07,35500.0,17.1111,17.1608,17.1056,17.1608,35500.0
2009-09-10 10:40:00,31.09,31.16,31.06,31.09,97500.0,17.1719,17.2105,17.1553,17.1719,97500.0
2009-09-10 10:50:00,31.1,31.12,31.06,31.06,50500.0,17.1774,17.1884,17.1553,17.1553,50500.0
2009-09-10 11:00:00,31.07,31.07,31.01,31.02,49800.0,17.1608,17.1608,17.1277,17.1332,49800.0
2009-09-10 11:10:00,31.01,31.03,30.99,31.01,27300.0,17.1277,17.1387,17.1166,17.1277,27300.0
2009-09-10 11:20:00,31.01,31.05,31.0,31.02,28600.0,17.1277,17.1498,17.1222,17.1332,28600.0
2009-09-10 11:30:00,31.03,31.06,30.99,31.06,31900.0,17.1387,17.1553,17.1166,17.1553,31900.0
2009-09-10 11:40:00,31.05,31.06,31.02,31.04,26400.0,17.1498,17.1553,17.1332,17.1442,26400.0
2009-09-10 11:50:00,31.03,31.06,31.02,31.04,27500.0,17.1387,17.1553,17.1332,17.1442,27500.0
2009-09-10 12:00:00,31.04,31.05,31.02,31.02,16300.0,17.1442,17.1498,17.1332,17.1332,16300.0
2009-09-10 12:10:00,31.01,31.02,30.98,30.99,25800.0,17.1277,17.1332,17.1111,17.1166,25800.0
2009-09-10 12:20:00,30.99,31.0,30.98,30.98,32900.0,17.1166,17.1222,17.1111,17.1111,32900.0
2009-09-10 12:30:00,30.98,31.01,30.98,30.99,14200.0,17.1111,17.1277,17.1111,17.1166,14200.0
2009-09-10 12:40:00,30.99,31.0,30.95,31.0,35800.0,17.1166,17.1222,17.0945,17.1222,35800.0
2009-09-10 12:50:00,31.0,31.03,31.0,31.02,20000.0,17.1222,17.1387,17.1222,17.1332,20000.0
2009-09-10 13:00:00,31.01,31.07,31.0,31.03,43200.0,17.1277,17.1608,17.1222,17.1387,43200.0
2009-09-10 13:10:00,31.04,31.05,31.02,31.03,17800.0,17.1442,17.1498,17.1332,17.1387,17800.0
2009-09-10 13:20:00,31.04,31.05,30.99,31.0,15900.0,17.1442,17.1498,17.1166,17.1222,15900.0
2009-09-10 13:30:00,31.0,31.02,30.99,30.99,33300.0,17.1222,17.1332,17.1166,17.1166,33300.0
2009-09-10 13:40:00,30.99,31.07,30.98,31.06,45200.0,17.1166,17.1608,17.1111,17.1553,45200.0
2009-09-10 13:50:00,31.06,31.14,31.05,31.14,43200.0,17.1553,17.1995,17.1498,17.1995,43200.0
2009-09-10 14:00:00,31.13,31.15,31.08,31.08,51600.0,17.194,17.205,17.1663,17.1663,51600.0
2009-09-10 14:10:00,31.08,31.08,31.05,31.07,18700.0,17.1663,17.1663,17.1498,17.1608,18700.0
2009-09-10 14:20:00,31.07,31.09,31.05,31.08,46300.0,17.1608,17.1719,17.1498,17.1663,46300.0
2009-09-10 14:30:00,31.08,31.09,31.05,31.07,34300.0,17.1663,17.1719,17.1498,17.1608,34300.0
2009-09-10 14:40:00,31.07,31.09,31.06,31.07,37200.0,17.1608,17.1719,17.1553,17.1608,37200.0
2009-09-10 14:50:00,31.07,31.14,31.07,31.14,45800.0,17.1608,17.1995,17.1608,17.1995,45800.0
2009-09-10 15:00:00,31.13,31.14,31.04,31.07,99800.0,17.194,17.1995,17.1442,17.1608,99800.0
2009-09-10 15:10:00,31.07,31.1,31.03,31.09,70200.0,17.1608,17.1774,17.1387,17.1719,70200.0
2009-09-10 15:20:00,31.09,31.14,31.09,31.13,57300.0,17.1719,17.1995,17.1719,17.194,57300.0
2009-09-10 15:30:00,31.13,31.14,31.11,31.14,84500.0,17.194,17.1995,17.1829,17.1995,84500.0
2009-09-10 15:40:00,31.14,31.15,31.1,31.1,199700.0,17.1995,17.205,17.1774,17.1774,199700.0
2009-09-10 15:50:00,31.09,31.16,31.09,31.14,182900.0,17.1719,17.2105,17.1719,17.1995,182900.0
2009-09-11 09:30:00,31.12,31.24,31.04,31.13,50400.0,17.1884,17.2547,17.1442,17.194,50400.0
2009-09-11 09:40:00,31.11,31.14,31.0,31.13,43000.0,17.1829,17.1995,17.1222,17.194,43000.0
2009-09-11 09:50:00,31.14,31.24,31.12,31.18,46100.0,17.1995,17.2547,17.1884,17.2216,46100.0
2009-09-11 10:00:00,31.22,31.23,31.09,31.14,132000.0,17.2437,17.2492,17.1719,17.1995,132000.0
2009-09-11 10:10:00,31.13,31.15,31.08,31.13,30800.0,17.194,17.205,17.1663,17.194,30800.0
2009-09-11 10:20:00,31.13,31.2,31.11,31.16,62800.0,17.194,17.2326,17.1829,17.2105,62800.0
2009-09-11 10:30:00,31.16,31.19,31.12,31.12,79300.0,17.2105,17.2271,17.1884,17.1884,79300.0
2009-09-11 10:40:00,31.12,31.15,31.06,31.07,48000.0,17.1884,17.205,17.1553,17.1608,48000.0
2009-09-11 10:50:00,31.07,31.08,31.03,31.05,25000.0,17.1608,17.1663,17.1387,17.1498,25000.0
2009-09-11 11:00:00,31.05,31.06,31.02,31.03,51100.0,17.1498,17.1553,17.1332,17.1387,51100.0
2009-09-11 11:10:00,31.04,31.07,31.03,31.06,84800.0,17.1442,17.1608,17.1387,17.1553,84800.0
2009-09-11 11:20:00,31.05,31.07,30.99,31.05,82900.0,17.1498,17.1608,17.1166,17.1498,82900.0
2009-09-11 11:30:00,31.05,31.13,31.03,31.12,35100.0,17.1498,17.194,17.1387,17.1884,35100.0
2009-09-11 11:40:00,31.12,31.12,31.06,31.11,41100.0,17.1884,17.1884,17.1553,17.1829,41100.0
2009-09-11 11:50:00,31.11,31.18,31.1,31.17,40300.0,17.1829,17.2216,17.1774,17.216,40300.0
2009-09-11 12:00:00,31.18,31.18,31.14,31.16,35500.0,17.2216,17.2216,17.1995,17.2105,35500.0
2009-09-11 12:10:00,31.16,31.18,31.14,31.15,25600.0,17.2105,17.2216,17.1995,17.205,25600.0
2009-09-11 12:20:00,31.15,31.16,31.09,31.1,34500.0,17.205,17.2105,17.1719,17.1774,34500.0
2009-09-11 12:30:00,31.1,31.1,30.99,31.0,90900.0,17.1774,17.1774,17.1166,17.1222,90900.0
2009-09-11 12:40:00,31.0,31.04,30.97,30.98,53100.0,17.1222,17.1442,17.1056,17.1111,53100.0
2009-09-11 12:50:00,30.98,31.01,30.97,30.98,20000.0,17.1111,17.1277,17.1056,17.1111,20000.0
2009-09-11 13:00:00,30.98,30.99,30.96,30.97,38000.0,17.1111,17.1166,17.1001,17.1056,38000.0
2009-09-11 13:10:00,30.98,31.0,30.97,30.97,36900.0,17.1111,17.1222,17.1056,17.1056,36900.0
2009-09-11 13:20:00,30.97,30.99,30.94,30.94,46000.0,17.1056,17.1166,17.089,17.089,46000.0
2009-09-11 13:30:00,30.95,30.97,30.92,30.94,71500.0,17.0945,17.1056,17.078,17.089,71500.0
2009-09-11 13:40:00,30.92,30.92,30.89,30.89,51500.0,17.078,17.078,17.0614,17.0614,51500.0
2009-09-11 13:50:00,30.9,30.93,30.86,30.87,116400.0,17.0669,17.0835,17.0448,17.0503,116400.0
2009-09-11 14:00:00,30.88,30.92,30.86,30.91,60600.0,17.0559,17.078,17.0448,17.0724,60600.0
2009-09-11 14:10:00,30.9,30.92,30.9,30.91,31500.0,17.0669,17.078,17.0669,17.0724,31500.0
2009-09-11 14:20:00,30.92,30.97,30.89,30.95,88500.0,17.078,17.1056,17.0614,17.0945,88500.0
2009-09-11 14:30:00,30.95,30.97,30.89,30.9,47600.0,17.0945,17.1056,17.0614,17.0669,47600.0
2009-09-11 14:40:00,30.9,30.91,30.88,30.9,45800.0,17.0669,17.0724,17.0559,17.0669,45800.0
2009-09-11 14:50:00,30.89,30.92,30.87,30.89,70800.0,17.0614,17.078,17.0503,17.0614,70800.0
2009-09-11 15:00:00,30.89,30.91,30.86,30.86,45100.0,17.0614,17.0724,17.0448,17.0448,45100.0
2009-09-11 15:10:00,30.85,30.86,30.81,30.84,41700.0,17.0393,17.0448,17.0172,17.0338,41700.0
2009-09-11 15:20:00,30.85,30.91,30.81,30.85,94900.0,17.0393,17.0724,17.0172,17.0393,94900.0
2009-09-11 15:30:00,30.85,30.88,30.83,30.88,94500.0,17.0393,17.0559,17.0283,17.0559,94500.0
2009-09-11 15:40:00,30.87,30.9,30.83,30.89,208700.0,17.0503,17.0669,17.0283,17.0614,208700.0
2009-09-11 15:50:00,30.9,30.92,30.8,30.83,298200.0,17.0669,17.078,17.0117,17.0283,298200.0
2009-09-14 09:30:00,30.81,31.03,30.71,30.84,71300.0,17.0172,17.1387,16.962,17.0338,71300.0
2009-09-14 09:40:00,30.86,31.03,30.86,30.9,62300.0,17.0448,17.1387,17.0448,17.0669,62300.0
2009-09-14 09:50:00,30.88,31.05,30.84,31.05,43500.0,17.0559,17.1498,17.0338,17.1498,43500.0
2009-09-14 10:00:00,31.02,31.1,30.96,31.1,33200.0,17.1332,17.1774,17.1001,17.1774,33200.0
2009-09-14 10:10:00,31.09,31.11,31.03,31.05,25300.0,17.1719,17.1829,17.1387,17.1498,25300.0
2009-09-14 10:20:00,31.05,31.12,31.03,31.11,42000.0,17.1498,17.1884,17.1387,17.1829,42000.0
2009-09-14 10:30:00,31.11,31.15,31.1,31.1,21800.0,17.1829,17.205,17.1774,17.1774,21800.0
2009-09-14 10:40:00,31.08,31.19,31.08,31.12,59800.0,17.1663,17.2271,17.1663,17.1884,59800.0
2009-09-14 10:50:00,31.12,31.18,31.11,31.16,35900.0,17.1884,17.2216,17.1829,17.2105,35900.0
2009-09-14 11:00:00,31.16,31.18,31.11,31.17,42800.0,17.2105,17.2216,17.1829,17.216,42800.0
2009-09-14 11:10:00,31.17,31.24,31.15,31.21,43800.0,17.216,17.2547,17.205,17.2381,43800.0
2009-09-14 11:20:00,31.21,31.24,31.18,31.2,34500.0,17.2381,17.2547,17.2216,17.2326,34500.0
2009-09-14 11:30:00,31.19,31.21,31.15,31.18,50800.0,17.2271,17.2381,17.205,17.2216,50800.0
2009-09-14 11:40:00,31.17,31.18,31.14,31.16,19900.0,17.216,17.2216,17.1995,17.2105,19900.0
2009-09-14 11:50:00,31.16,31.19,31.14,31.17,41800.0,17.2105,17.2271,17.1995,17.216,41800.0
2009-09-14 12:00:00,31.17,31.18,31.14,31.17,24100.0,17.216,17.2216,17.1995,17.216,24100.0
2009-09-14 12:10:00,31.17,31.2,31.16,31.18,34100.0,17.216,17.2326,17.2105,17.2216,34100.0
2009-09-14 12:20:00,31.18,31.24,31.18,31.24,22700.0,17.2216,17.2547,17.2216,17.2547,22700.0
2009-09-14 12:30:00,31.23,31.32,31.23,31.3,45900.0,17.2492,17.2989,17.2492,17.2879,45900.0
2009-09-14 12:40:00,31.3,31.34,31.3,31.32,31200.0,17.2879,17.3099,17.2879,17.2989,31200.0
2009-09-14 12:50:00,31.32,31.35,31.3,31.33,20300.0,17.2989,17.3155,17.2879,17.3044,20300.0
2009-09-14 13:00:00,31.34,31.35,31.3,31.32,16900.0,17.3099,17.3155,17.2879,17.2989,16900.0
2009-09-14 13:10:00,31.33,31.34,31.3,31.31,17800.0,17.3044,17.3099,17.2879,17.2934,17800.0
2009-09-14 13:20:00,31.31,31.32,31.25,31.28,46200.0,17.2934,17.2989,17.2602,17.2768,46200.0
2009-09-14 13:30:00,31.28,31.3,31.26,31.26,44500.0,17.2768,17.2879,17.2658,17.2658,44500.0
2009-09-14 13:40:00,31.27,31.29,31.23,31.26,61500.0,17.2713,17.2823,17.2492,17.2658,61500.0
2009-09-14 13:50:00,31.27,31.3,31.24,31.28,62000.0,17.2713,17.2879,17.2547,17.2768,62000.0
2009-09-14 14:00:00,31.27,31.29,31.23,31.24,27100.0,17.2713,17.2823,17.2492,17.2547,27100.0
2009-09-14 14:10:00,31.25,31.28,31.25,31.26,17400.0,17.2602,17.2768,17.2602,17.2658,17400.0
2009-09-14 14:20:00,31.27,31.36,31.25,31.34,34300.0,17.2713,17.321,17.2602,17.3099,34300.0
2009-09-14 14:30:00,31.35,31.37,31.33,31.34,34300.0,17.3155,17.3265,17.3044,17.3099,34300.0
2009-09-14 14:40:00,31.33,31.36,31.3,31.33,36000.0,17.3044,17.321,17.2879,17.3044,36000.0
2009-09-14 14:50:00,31.34,31.34,31.29,31.32,62800.0,17.3099,17.3099,17.2823,17.2989,62800.0
2009-09-14 15:00:00,31.32,31.39,31.3,31.39,130700.0,17.2989,17.3376,17.2879,17.3376,130700.0
2009-09-14 15:10:00,31.38,31.41,31.36,31.4,65000.0,17.332,17.3486,17.321,17.3431,65000.0
2009-09-14 15:20:00,31.41,31.44,31.39,31.4,113100.0,17.3486,17.3652,17.3376,17.3431,113100.0
2009-09-14 15:30:00,31.4,31.45,31.39,31.44,124700.0,17.3431,17.3707,17.3376,17.3652,124700.0
2009-09-14 15:40:00,31.45,31.53,31.43,31.48,243200.0,17.3707,17.4149,17.3597,17.3873,243200.0
2009-09-14 15:50:00,31.49,31.52,31.46,31.51,273200.0,17.3928,17.4094,17.3762,17.4038,273200.0
2009-09-15 09:30:00,31.46,31.49,31.33,31.43,76800.0,17.3762,17.3928,17.3044,17.3597,76800.0
2009-09-15 09:40:00,31.42,31.49,31.31,31.33,35800.0,17.3541,17.3928,17.2934,17.3044,35800.0
2009-09-15 09:50:00,31.33,31.34,31.21,31.27,43300.0,17.3044,17.3099,17.2381,17.2713,43300.0
2009-09-15 10:00:00,31.27,31.3,31.18,31.29,46100.0,17.2713,17.2879,17.2216,17.2823,46100.0
2009-09-15 10:10:00,31.29,31.34,31.23,31.26,66000.0,17.2823,17.3099,17.2492,17.2658,66000.0
2009-09-15 10:20:00,31.25,31.36,31.21,31.36,43200.0,17.2602,17.321,17.2381,17.321,43200.0
2009-09-15 10:30:00,31.36,31.46,31.36,31.45,39200.0,17.321,17.3762,17.321,17.3707,39200.0
2009-09-15 10:40:00,31.44,31.48,31.41,31.45,45300.0,17.3652,17.3873,17.3486,17.3707,45300.0
2009-09-15 10:50:00,31.44,31.45,31.38,31.41,38500.0,17.3652,17.3707,17.332,17.3486,38500.0
2009-09-15 11:00:00,31.41,31.42,31.3,31.32,54000.0,17.3486,17.3541,17.2879,17.2989,54000.0
2009-09-15 11:10:00,31.32,31.35,31.29,31.32,38900.0,17.2989,17.3155,17.2823,17.2989,38900.0
2009-09-15 11:20:00,31.33,31.37,31.32,31.34,25600.0,17.3044,17.3265,17.2989,17.3099,25600.0
2009-09-15 11:30:00,31.33,31.41,31.32,31.4,37000.0,17.3044,17.3486,17.2989,17.3431,37000.0
2009-09-15 11:40:00,31.39,31.43,31.37,31.43,26800.0,17.3376,17.3597,17.3265,17.3597,26800.0
2009-09-15 11:50:00,31.42,31.49,31.4,31.46,36600.0,17.3541,17.3928,17.3431,17.3762,36600.0
2009-09-15 12:00:00,31.46,31.46,31.42,31.44,58900.0,17.3762,17.3762,17.3541,17.3652,58900.0
2009-09-15 12:10:00,31.45,31.45,31.42,31.44,56400.0,17.3707,17.3707,17.3541,17.3652,56400.0
2009-09-15 12:20:00,31.44,31.45,31.41,31.41,24600.0,17.3652,17.3707,17.3486,17.3486,24600.0
2009-09-15 12:30:00,31.41,31.41,31.38,31.4,24800.0,17.3486,17.3486,17.332,17.3431,24800.0
2009-09-15 12:40:00,31.4,31.43,31.4,31.42,23700.0,17.3431,17.3597,17.3431,17.3541,23700.0
2009-09-15 12:50:00,31.42,31.49,31.41,31.49,36100.0,17.3541,17.3928,17.3486,17.3928,36100.0
2009-09-15 13:00:00,31.49,31.54,31.47,31.54,62200.0,17.3928,17.4204,17.3817,17.4204,62200.0
2009-09-15 13:10:00,31.54,31.56,31.53,31.55,33500.0,17.4204,17.4315,17.4149,17.4259,33500.0
2009-09-15 13:20:00,31.54,31.61,31.54,31.58,64700.0,17.4204,17.4591,17.4204,17.4425,64700.0
2009-09-15 13:30:00,31.58,31.58,31.51,31.53,33200.0,17.4425,17.4425,17.4038,17.4149,33200.0
2009-09-15 13:40:00,31.53,31.53,31.5,31.51,26300.0,17.4149,17.4149,17.3983,17.4038,26300.0
2009-09-15 13:50:00,31.52,31.53,31.51,31.52,36100.0,17.4094,17.4149,17.4038,17.4094,36100.0
2009-09-15 14:00:00,31.53,31.53,31.49,31.5,33500.0,17.4149,17.4149,17.3928,17.3983,33500.0
2009-09-15 14:10:00,31.5,31.52,31.48,31.52,38500.0,17.3983,17.4094,17.3873,17.4094,38500.0
2009-09-15 14:20:00,31.52,31.57,31.5,31.56,43600.0,17.4094,17.437,17.3983,17.4315,43600.0
2009-09-15 14:30:00,31.57,31.59,31.55,31.58,53300.0,17.437,17.448,17.4259,17.4425,53300.0
2009-09-15 14:40:00,31.59,31.6,31.56,31.58,47800.0,17.448,17.4535,17.4315,17.4425,47800.0
2009-09-15 14:50:00,31.58,31.6,31.57,31.6,32600.0,17.4425,17.4535,17.437,17.4535,32600.0
2009-09-15 15:00:00,31.6,31.61,31.55,31.57,54300.0,17.4535,17.4591,17.4259,17.437,54300.0
2009-09-15 15:10:00,31.56,31.62,31.56,31.61,59200.0,17.4315,17.4646,17.4315,17.4591,59200.0
2009-09-15 15:20:00,31.6,31.67,31.6,31.62,62800.0,17.4535,17.4922,17.4535,17.4646,62800.0
2009-09-15 15:30:00,31.62,31.69,31.61,31.69,81400.0,17.4646,17.5033,17.4591,17.5033,81400.0
2009-09-15 15:40:00,31.69,31.69,31.55,31.56,210700.0,17.5033,17.5033,17.4259,17.4315,210700.0
2009-09-15 15:50:00,31.56,31.62,31.55,31.57,264200.0,17.4315,17.4646,17.4259,17.437,264200.0
2009-09-16 09:30:00,31.53,31.7,31.43,31.48,47000.0,17.4149,17.5088,17.3597,17.3873,47000.0
2009-09-16 09:40:00,31.47,31.55,31.39,31.5,72400.0,17.3817,17.4259,17.3376,17.3983,72400.0
2009-09-16 09:50:00,31.5,31.54,31.4,31.45,33500.0,17.3983,17.4204,17.3431,17.3707,33500.0
2009-09-16 10:00:00,31.45,31.62,31.45,31.61,40900.0,17.3707,17.4646,17.3707,17.4591,40900.0
2009-09-16 10:10:00,31.6,31.63,31.55,31.62,54700.0,17.4535,17.4701,17.4259,17.4646,54700.0
2009-09-16 10:20:00,31.61,31.65,31.51,31.53,51700.0,17.4591,17.4812,17.4038,17.4149,51700.0
2009-09-16 10:30:00,31.54,31.63,31.48,31.63,45100.0,17.4204,17.4701,17.3873,17.4701,45100.0
2009-09-16 10:40:00,31.62,31.73,31.62,31.72,25300.0,17.4646,17.5254,17.4646,17.5198,25300.0
2009-09-16 10:50:00,31.73,31.8,31.71,31.77,22900.0,17.5254,17.564,17.5143,17.5474,22900.0
2009-09-16 11:00:00,31.78,31.79,31.69,31.7,30100.0,17.553,17.5585,17.5033,17.5088,30100.0
2009-09-16 11:10:00,31.71,31.74,31.69,31.71,27400.0,17.5143,17.5309,17.5033,17.5143,27400.0
2009-09-16 11:20:00,31.71,31.72,31.67,31.69,16400.0,17.5143,17.5198,17.4922,17.5033,16400.0
2009-09-16 11:30:00,31.7,31.75,31.69,31.7,45500.0,17.5088,17.5364,17.5033,17.5088,45500.0
2009-09-16 11:40:00,31.7,31.71,31.67,31.69,46900.0,17.5088,17.5143,17.4922,17.5033,46900.0
2009-09-16 11:50:00,31.69,31.76,31.68,31.76,50600.0,17.5033,17.5419,17.4977,17.5419,50600.0
2009-09-16 12:00:00,31.76,31.82,31.75,31.8,49400.0,17.5419,17.5751,17.5364,17.564,49400.0
2009-09-16 12:10:00,31.8,31.92,31.79,31.92,33300.0,17.564,17.6303,17.5585,17.6303,33300.0
2009-09-16 12:20:00,31.91,31.95,31.9,31.92,38000.0,17.6248,17.6469,17.6192,17.6303,38000.0
2009-09-16 12:30:00,31.92,31.98,31.92,31.98,49100.0,17.6303,17.6634,17.6303,17.6634,49100.0
2009-09-16 12:40:00,31.98,32.05,31.97,32.04,53700.0,17.6634,17.7021,17.6579,17.6966,53700.0
2009-09-16 12:50:00,32.04,32.05,31.97,32.0,43900.0,17.6966,17.7021,17.6579,17.6745,43900.0
2009-09-16 13:00:00,32.0,32.01,31.99,32.0,53400.0,17.6745,17.68,17.669,17.6745,53400.0
2009-09-16 13:10:00,32.0,32.04,31.99,32.04,46000.0,17.6745,17.6966,17.669,17.6966,46000.0
2009-09-16 13:20:00,32.04,32.11,32.04,32.1,65400.0,17.6966,17.7352,17.6966,17.7297,65400.0
2009-09-16 13:30:00,32.1,32.11,32.09,32.09,41000.0,17.7297,17.7352,17.7242,17.7242,41000.0
2009-09-16 13:40:00,32.1,32.1,32.04,32.05,56500.0,17.7297,17.7297,17.6966,17.7021,56500.0
2009-09-16 13:50:00,32.05,32.05,32.02,32.02,34900.0,17.7021,17.7021,17.6855,17.6855,34900.0
2009-09-16 14:00:00,32.03,32.04,31.99,32.0,66800.0,17.691,17.6966,17.669,17.6745,66800.0
2009-09-16 14:10:00,32.0,32.04,32.0,32.01,66200.0,17.6745,17.6966,17.6745,17.68,66200.0
2009-09-16 14:20:00,32.01,32.01,31.98,32.0,36600.0,17.68,17.68,17.6634,17.6745,36600.0
2009-09-16 14:30:00,32.0,32.02,31.99,32.01,52000.0,17.6745,17.6855,17.669,17.68,52000.0
2009-09-16 14:40:00,32.01,32.08,32.01,32.07,61000.0,17.68,17.7187,17.68,17.7131,61000.0
2009-09-16 14:50:00,32.06,32.1,32.03,32.05,73800.0,17.7076,17.7297,17.691,17.7021,73800.0
2009-09-16 15:00:00,32.04,32.05,31.96,31.97,175000.0,17.6966,17.7021,17.6524,17.6579,175000.0
2009-09-16 15:10:00,31.97,31.98,31.9,31.9,120500.0,17.6579,17.6634,17.6192,17.6192,120500.0
2009-09-16 15:20:00,31.9,31.91,31.86,31.87,147200.0,17.6192,17.6248,17.5972,17.6027,147200.0
2009-09-16 15:30:00,31.88,31.9,31.85,31.9,133000.0,17.6082,17.6192,17.5916,17.6192,133000.0
2009-09-16 15:40:00,31.89,31.97,31.89,31.94,147700.0,17.6137,17.6579,17.6137,17.6413,147700.0
2009-09-16 15:50:00,31.94,31.96,31.88,31.9,165900.0,17.6413,17.6524,17.6082,17.6192,165900.0
2009-09-17 09:30:00,31.81,31.89,31.72,31.73,52000.0,17.5695,17.6137,17.5198,17.5254,52000.0
2009-09-17 09:40:00,31.75,31.86,31.71,31.78,41000.0,17.5364,17.5972,17.5143,17.553,41000.0
2009-09-17 09:50:00,31.78,31.91,31.75,31.91,38300.0,17.553,17.6248,17.5364,17.6248,38300.0
2009-09-17 10:00:00,31.91,31.99,31.83,31.9,40900.0,17.6248,17.669,17.5806,17.6192,40900.0
2009-09-17 10:10:00,31.89,31.89,31.81,31.83,24300.0,17.6137,17.6137,17.5695,17.5806,24300.0
2009-09-17 10:20:00,31.82,31.82,31.62,31.63,37000.0,17.5751,17.5751,17.4646,17.4701,37000.0
2009-09-17 10:30:00,31.63,31.64,31.52,31.54,60000.0,17.4701,17.4756,17.4094,17.4204,60000.0
2009-09-17 10:40:00,31.55,31.62,31.55,31.59,25200.0,17.4259,17.4646,17.4259,17.448,25200.0
2009-09-17 10:50:00,31.59,31.67,31.59,31.66,23200.0,17.448,17.4922,17.448,17.4867,23200.0
2009-09-17 11:00:00,31.65,31.66,31.58,31.6,45000.0,17.4812,17.4867,17.4425,17.4535,45000.0
2009-09-17 11:10:00,31.61,31.61,31.57,31.6,18500.0,17.4591,17.4591,17.437,17.4535,18500.0
2009-09-17 11:20:00,31.59,31.65,31.58,31.61,39400.0,17.448,17.4812,17.4425,17.4591,39400.0
2009-09-17 11:30:00,31.61,31.63,31.54,31.56,70200.0,17.4591,17.4701,17.4204,17.4315,70200.0
2009-09-17 11:40:00,31.57,31.59,31.54,31.59,51000.0,17.437,17.448,17.4204,17.448,51000.0
2009-09-17 11:50:00,31.6,31.64,31.56,31.63,52100.0,17.4535,17.4756,17.4315,17.4701,52100.0
2009-09-17 12:00:00,31.64,31.68,31.63,31.64,117500.0,17.4756,17.4977,17.4701,17.4756,117500.0
2009-09-17 12:10:00,31.64,31.73,31.62,31.73,122500.0,17.4756,17.5254,17.4646,17.5254,122500.0
2009-09-17 12:20:00,31.72,31.76,31.72,31.75,45400.0,17.5198,17.5419,17.5198,17.5364,45400.0
2009-09-17 12:30:00,31.75,31.79,31.74,31.77,32200.0,17.5364,17.5585,17.5309,17.5474,32200.0
2009-09-17 12:40:00,31.78,31.8,31.75,31.77,70100.0,17.553,17.564,17.5364,17.5474,70100.0
2009-09-17 12:50:00,31.77,31.79,31.74,31.78,43200.0,17.5474,17.5585,17.5309,17.553,43200.0
2009-09-17 13:00:00,31.77,31.83,31.77,31.83,45000.0,17.5474,17.5806,17.5474,17.5806,45000.0
2009-09-17 13:10:00,31.83,31.86,31.81,31.84,81400.0,17.5806,17.5972,17.5695,17.5861,81400.0
2009-09-17 13:20:00,31.84,31.84,31.76,31.78,43900.0,17.5861,17.5861,17.5419,17.553,43900.0
2009-09-17 13:30:00,31.77,31.79,31.75,31.78,44300.0,17.5474,17.5585,17.5364,17.553,44300.0
2009-09-17 13:40:00,31.79,31.84,31.75,31.81,64300.0,17.5585,17.5861,17.5364,17.5695,64300.0
2009-09-17 13:50:00,31.79,31.81,31.77,31.78,26100.0,17.5585,17.5695,17.5474,17.553,26100.0
2009-09-17 14:00:00,31.78,31.83,31.77,31.8,60900.0,17.553,17.5806,17.5474,17.564,60900.0
2009-09-17 14:10:00,31.8,31.84,31.78,31.8,55400.0,17.564,17.5861,17.553,17.564,55400.0
2009-09-17 14:20:00,31.8,31.87,31.8,31.86,48400.0,17.564,17.6027,17.564,17.5972,48400.0
2009-09-17 14:30:00,31.85,31.87,31.83,31.86,38200.0,17.5916,17.6027,17.5806,17.5972,38200.0
2009-09-17 14:40:00,31.86,31.89,31.84,31.86,41700.0,17.5972,17.6137,17.5861,17.5972,41700.0
2009-09-17 14:50:00,31.87,31.87,31.81,31.82,39000.0,17.6027,17.6027,17.5695,17.5751,39000.0
2009-09-17 15:00:00,31.81,31.82,31.78,31.8,53900.0,17.5695,17.5751,17.553,17.564,53900.0
2009-09-17 15:10:00,31.81,31.82,31.79,31.82,44400.0,17.5695,17.5751,17.5585,17.5751,44400.0
2009-09-17 15:20:00,31.81,31.89,31.81,31.86,98000.0,17.5695,17.6137,17.5695,17.5972,98000.0
2009-09-17 15:30:00,31.86,31.9,31.84,31.86,85600.0,17.5972,17.6192,17.5861,17.5972,85600.0
2009-09-17 15:40:00,31.86,31.88,31.74,31.75,175400.0,17.5972,17.6082,17.5309,17.5364,175400.0
2009-09-17 15:50:00,31.75,31.78,31.7,31.77,228000.0,17.5364,17.553,17.5088,17.5474,228000.0
2009-09-18 09:30:00,31.86,31.95,31.64,31.65,699700.0,17.5972,17.6469,17.4756,17.4812,699700.0
2009-09-18 09:40:00,31.65,31.89,31.64,31.89,52300.0,17.4812,17.6137,17.4756,17.6137,52300.0
2009-09-18 09:50:00,31.89,31.92,31.82,31.86,40000.0,17.6137,17.6303,17.5751,17.5972,40000.0
2009-09-18 10:00:00,31.85,31.91,31.85,31.9,36200.0,17.5916,17.6248,17.5916,17.6192,36200.0
2009-09-18 10:10:00,31.91,31.97,31.91,31.91,43600.0,17.6248,17.6579,17.6248,17.6248,43600.0
2009-09-18 10:20:00,31.91,31.93,31.87,31.9,45400.0,17.6248,17.6358,17.6027,17.6192,45400.0
2009-09-18 10:30:00,31.9,32.01,31.89,32.0,53900.0,17.6192,17.68,17.6137,17.6745,53900.0
2009-09-18 10:40:00,32.01,32.02,31.99,32.0,92800.0,17.68,17.6855,17.669,17.6745,92800.0
2009-09-18 10:50:00,32.01,32.1,32.0,32.07,75200.0,17.68,17.7297,17.6745,17.7131,75200.0
2009-09-18 11:00:00,32.06,32.07,32.01,32.03,52300.0,17.7076,17.7131,17.68,17.691,52300.0
2009-09-18 11:10:00,32.03,32.04,32.0,32.0,66400.0,17.691,17.6966,17.6745,17.6745,66400.0
2009-09-18 11:20:00,32.0,32.01,31.98,31.99,75900.0,17.6745,17.68,17.6634,17.669,75900.0
2009-09-18 11:30:00,31.99,32.0,31.93,32.0,67800.0,17.669,17.6745,17.6358,17.6745,67800.0
2009-09-18 11:40:00,32.0,32.01,31.94,31.95,49500.0,17.6745,17.68,17.6413,17.6469,49500.0
2009-09-18 11:50:00,31.95,31.97,31.9,31.91,65900.0,17.6469,17.6579,17.6192,17.6248,65900.0
2009-09-18 12:00:00,31.91,31.92,31.83,31.87,42500.0,17.6248,17.6303,17.5806,17.6027,42500.0
2009-09-18 12:10:00,31.86,31.92,31.86,31.92,31300.0,17.5972,17.6303,17.5972,17.6303,31300.0
2009-09-18 12:20:00,31.91,31.96,31.91,31.93,60800.0,17.6248,17.6524,17.6248,17.6358,60800.0
2009-09-18 12:30:00,31.93,31.97,31.9,31.93,59100.0,17.6358,17.6579,17.6192,17.6358,59100.0
2009-09-18 12:40:00,31.93,31.95,31.92,31.95,15200.0,17.6358,17.6469,17.6303,17.6469,15200.0
2009-09-18 12:50:00,31.95,31.95,31.94,31.95,13300.0,17.6469,17.6469,17.6413,17.6469,13300.0
2009-09-18 13:00:00,31.95,31.96,31.93,31.95,30200.0,17.6469,17.6524,17.6358,17.6469,30200.0
2009-09-18 13:10:00,31.96,32.0,31.96,31.99,34000.0,17.6524,17.6745,17.6524,17.669,34000.0
2009-09-18 13:20:00,31.99,32.05,31.98,32.04,39300.0,17.669,17.7021,17.6634,17.6966,39300.0
2009-09-18 13:30:00,32.05,32.05,32.01,32.01,31200.0,17.7021,17.7021,17.68,17.68,31200.0
2009-09-18 13:40:00,32.01,32.05,31.99,32.05,37200.0,17.68,17.7021,17.669,17.7021,37200.0
2009-09-18 13:50:00,32.04,32.08,32.04,32.07,32800.0,17.6966,17.7187,17.6966,17.7131,32800.0
2009-09-18 14:00:00,32.07,32.08,32.06,32.07,26800.0,17.7131,17.7187,17.7076,17.7131,26800.0
2009-09-18 14:10:00,32.06,32.09,32.05,32.06,43100.0,17.7076,17.7242,17.7021,17.7076,43100.0
2009-09-18 14:20:00,32.06,32.07,32.05,32.06,31700.0,17.7076,17.7131,17.7021,17.7076,31700.0
2009-09-18 14:30:00,32.06,32.07,32.0,32.0,35100.0,17.7076,17.7131,17.6745,17.6745,35100.0
2009-09-18 14:40:00,32.0,32.03,32.0,32.01,35700.0,17.6745,17.691,17.6745,17.68,35700.0
2009-09-18 14:50:00,32.01,32.03,32.0,32.0,29800.0,17.68,17.691,17.6745,17.6745,29800.0
2009-09-18 15:00:00,32.0,32.03,32.0,32.02,70000.0,17.6745,17.691,17.6745,17.6855,70000.0
2009-09-18 15:10:00,32.03,32.04,31.99,32.01,67900.0,17.691,17.6966,17.669,17.68,67900.0
2009-09-18 15:20:00,32.01,32.03,32.0,32.02,44100.0,17.68,17.691,17.6745,17.6855,44100.0
2009-09-18 15:30:00,32.02,32.02,32.0,32.0,72300.0,17.6855,17.6855,17.6745,17.6745,72300.0
2009-09-18 15:40:00,32.0,32.02,31.97,31.98,253300.0,17.6745,17.6855,17.6579,17.6634,253300.0
2009-09-18 15:50:00,31.97,31.99,31.93,31.95,348800.0,17.6579,17.669,17.6358,17.6469,348800.0
2009-09-21 09:30:00,31.91,31.98,31.41,31.46,77700.0,17.6248,17.6634,17.3486,17.3762,77700.0
2009-09-21 09:40:00,31.47,31.48,31.4,31.43,47300.0,17.3817,17.3873,17.3431,17.3597,47300.0
2009-09-21 09:50:00,31.44,31.55,31.42,31.44,80100.0,17.3652,17.4259,17.3541,17.3652,80100.0
2009-09-21 10:00:00,31.44,31.49,31.39,31.39,58300.0,17.3652,17.3928,17.3376,17.3376,58300.0
2009-09-21 10:10:00,31.38,31.47,31.35,31.41,46300.0,17.332,17.3817,17.3155,17.3486,46300.0
2009-09-21 10:20:00,31.42,31.51,31.39,31.47,132200.0,17.3541,17.4038,17.3376,17.3817,132200.0
2009-09-21 10:30:00,31.47,31.47,31.26,31.26,134700.0,17.3817,17.3817,17.2658,17.2658,134700.0
2009-09-21 10:40:00,31.26,31.36,31.25,31.36,75600.0,17.2658,17.321,17.2602,17.321,75600.0
2009-09-21 10:50:00,31.36,31.37,31.3,31.34,55200.0,17.321,17.3265,17.2879,17.3099,55200.0
2009-09-21 11:00:00,31.34,31.37,31.3,31.36,45000.0,17.3099,17.3265,17.2879,17.321,45000.0
2009-09-21 11:10:00,31.36,31.36,31.29,31.3,56200.0,17.321,17.321,17.2823,17.2879,56200.0
2009-09-21 11:20:00,31.3,31.33,31.26,31.29,88000.0,17.2879,17.3044,17.2658,17.2823,88000.0
2009-09-21 11:30:00,31.3,31.42,31.3,31.42,58500.0,17.2879,17.3541,17.2879,17.3541,58500.0
2009-09-21 11:40:00,31.41,31.42,31.34,31.36,38800.0,17.3486,17.3541,17.3099,17.321,38800.0
2009-09-21 11:50:00,31.37,31.4,31.36,31.37,39300.0,17.3265,17.3431,17.321,17.3265,39300.0
2009-09-21 12:00:00,31.37,31.38,31.34,31.37,60100.0,17.3265,17.332,17.3099,17.3265,60100.0
2009-09-21 12:10:00,31.38,31.38,31.35,31.36,49700.0,17.332,17.332,17.3155,17.321,49700.0
2009-09-21 12:20:00,31.36,31.41,31.36,31.4,60400.0,17.321,17.3486,17.321,17.3431,60400.0
2009-09-21 12:30:00,31.41,31.42,31.4,31.4,24900.0,17.3486,17.3541,17.3431,17.3431,24900.0
2009-09-21 12:40:00,31.4,31.41,31.32,31.32,53900.0,17.3431,17.3486,17.2989,17.2989,53900.0
2009-09-21 12:50:00,31.32,31.35,31.31,31.32,44300.0,17.2989,17.3155,17.2934,17.2989,44300.0
2009-09-21 13:00:00,31.32,31.32,31.3,31.3,29400.0,17.2989,17.2989,17.2879,17.2879,29400.0
2009-09-21 13:10:00,31.31,31.32,31.3,31.31,32400.0,17.2934,17.2989,17.2879,17.2934,32400.0
2009-09-21 13:20:00,31.32,31.43,31.31,31.42,46700.0,17.2989,17.3597,17.2934,17.3541,46700.0
2009-09-21 13:30:00,31.43,31.45,31.42,31.44,20800.0,17.3597,17.3707,17.3541,17.3652,20800.0
2009-09-21 13:40:00,31.44,31.49,31.44,31.48,42100.0,17.3652,17.3928,17.3652,17.3873,42100.0
2009-09-21 13:50:00,31.49,31.53,31.48,31.5,50000.0,17.3928,17.4149,17.3873,17.3983,50000.0
2009-09-21 14:00:00,31.5,31.52,31.49,31.5,45000.0,17.3983,17.4094,17.3928,17.3983,45000.0
2009-09-21 14:10:00,31.5,31.5,31.44,31.45,56100.0,17.3983,17.3983,17.3652,17.3707,56100.0
2009-09-21 14:20:00,31.46,31.46,31.42,31.42,41600.0,17.3762,17.3762,17.3541,17.3541,41600.0
2009-09-21 14:30:00,31.42,31.43,31.38,31.39,34900.0,17.3541,17.3597,17.332,17.3376,34900.0
2009-09-21 14:40:00,31.39,31.4,31.37,31.4,59100.0,17.3376,17.3431,17.3265,17.3431,59100.0
2009-09-21 14:50:00,31.4,31.41,31.36,31.36,44900.0,17.3431,17.3486,17.321,17.321,44900.0
2009-09-21 15:00:00,31.36,31.36,31.31,31.31,86100.0,17.321,17.321,17.2934,17.2934,86100.0
2009-09-21 15:10:00,31.31,31.41,31.3,31.41,80200.0,17.2934,17.3486,17.2879,17.3486,80200.0
2009-09-21 15:20:00,31.41,31.42,31.39,31.4,70500.0,17.3486,17.3541,17.3376,17.3431,70500.0
2009-09-21 15:30:00,31.4,31.4,31.32,31.32,178400.0,17.3431,17.3431,17.2989,17.2989,178400.0
2009-09-21 15:40:00,31.32,31.36,31.27,31.27,118800.0,17.2989,17.321,17.2713,17.2713,118800.0
2009-09-21 15:50:00,31.28,31.38,31.25,31.37,181900.0,17.2768,17.332,17.2602,17.3265,181900.0
2009-09-22 09:30:00,31.5,31.55,31.33,31.43,77700.0,17.3983,17.4259,17.3044,17.3597,77700.0
2009-09-22 09:40:00,31.44,31.49,31.32,31.4,116100.0,17.3652,17.3928,17.2989,17.3431,116100.0
2009-09-22 09:50:00,31.39,31.41,31.34,31.38,28000.0,17.3376,17.3486,17.3099,17.332,28000.0
2009-09-22 10:00:00,31.38,31.44,31.37,31.44,49500.0,17.332,17.3652,17.3265,17.3652,49500.0
2009-09-22 10:10:00,31.45,31.48,31.44,31.47,50700.0,17.3707,17.3873,17.3652,17.3817,50700.0
2009-09-22 10:20:00,31.46,31.48,31.45,31.47,22200.0,17.3762,17.3873,17.3707,17.3817,22200.0
2009-09-22 10:30:00,31.46,31.47,31.41,31.42,49500.0,17.3762,17.3817,17.3486,17.3541,49500.0
2009-09-22 10:40:00,31.41,31.48,31.41,31.47,18400.0,17.3486,17.3873,17.3486,17.3817,18400.0
2009-09-22 10:50:00,31.46,31.49,31.45,31.45,25800.0,17.3762,17.3928,17.3707,17.3707,25800.0
2009-09-22 11:00:00,31.46,31.49,31.43,31.49,15900.0,17.3762,17.3928,17.3597,17.3928,15900.0
2009-09-22 11:10:00,31.49,31.49,31.47,31.48,125400.0,17.3928,17.3928,17.3817,17.3873,125400.0
2009-09-22 11:20:00,31.48,31.48,31.43,31.44,26300.0,17.3873,17.3873,17.3597,17.3652,26300.0
2009-09-22 11:30:00,31.44,31.46,31.39,31.39,68000.0,17.3652,17.3762,17.3376,17.3376,68000.0
2009-09-22 11:40:00,31.39,31.42,31.39,31.42,38500.0,17.3376,17.3541,17.3376,17.3541,38500.0
2009-09-22 11:50:00,31.42,31.45,31.4,31.45,66200.0,17.3541,17.3707,17.3431,17.3707,66200.0
2009-09-22 12:00:00,31.44,31.48,31.43,31.44,54500.0,17.3652,17.3873,17.3597,17.3652,54500.0
2009-09-22 12:10:00,31.44,31.44,31.31,31.31,81100.0,17.3652,17.3652,17.2934,17.2934,81100.0
2009-09-22 12:20:00,31.31,31.33,31.22,31.25,80900.0,17.2934,17.3044,17.2437,17.2602,80900.0
2009-09-22 12:30:00,31.25,31.25,31.15,31.15,79100.0,17.2602,17.2602,17.205,17.205,79100.0
2009-09-22 12:40:00,31.15,31.17,31.13,31.15,36300.0,17.205,17.216,17.194,17.205,36300.0
2009-09-22 12:50:00,31.16,31.17,31.15,31.16,16100.0,17.2105,17.216,17.205,17.2105,16100.0
2009-09-22 13:00:00,31.16,31.19,31.13,31.17,82500.0,17.2105,17.2271,17.194,17.216,82500.0
2009-09-22 13:10:00,31.17,31.2,31.12,31.14,83200.0,17.216,17.2326,17.1884,17.1995,83200.0
2009-09-22 13:20:00,31.14,31.15,31.0,31.01,163100.0,17.1995,17.205,17.1222,17.1277,163100.0
2009-09-22 13:30:00,31.0,31.04,30.97,31.0,113700.0,17.1222,17.1442,17.1056,17.1222,113700.0
2009-09-22 13:40:00,31.0,31.02,30.97,31.02,108600.0,17.1222,17.1332,17.1056,17.1332,108600.0
2009-09-22 13:50:00,31.02,31.05,31.0,31.02,49900.0,17.1332,17.1498,17.1222,17.1332,49900.0
2009-09-22 14:00:00,31.02,31.02,31.0,31.0,41800.0,17.1332,17.1332,17.1222,17.1222,41800.0
2009-09-22 14:10:00,31.0,31.01,31.0,31.0,18000.0,17.1222,17.1277,17.1222,17.1222,18000.0
2009-09-22 14:20:00,31.01,31.05,31.0,31.05,112300.0,17.1277,17.1498,17.1222,17.1498,112300.0
2009-09-22 14:30:00,31.05,31.05,30.99,30.99,112000.0,17.1498,17.1498,17.1166,17.1166,112000.0
2009-09-22 14:40:00,31.0,31.0,30.99,31.0,25700.0,17.1222,17.1222,17.1166,17.1222,25700.0
2009-09-22 14:50:00,30.99,31.03,30.99,31.01,53700.0,17.1166,17.1387,17.1166,17.1277,53700.0
2009-09-22 15:00:00,31.01,31.02,30.96,31.01,155200.0,17.1277,17.1332,17.1001,17.1277,155200.0
2009-09-22 15:10:00,31.01,31.05,30.99,31.01,89600.0,17.1277,17.1498,17.1166,17.1277,89600.0
2009-09-22 15:20:00,31.01,31.07,31.01,31.03,99000.0,17.1277,17.1608,17.1277,17.1387,99000.0
2009-09-22 15:30:00,31.03,31.08,31.03,31.08,148100.0,17.1387,17.1663,17.1387,17.1663,148100.0
2009-09-22 15:40:00,31.08,31.16,31.07,31.13,273200.0,17.1663,17.2105,17.1608,17.194,273200.0
2009-09-22 15:50:00,31.13,31.13,31.06,31.07,306000.0,17.194,17.194,17.1553,17.1608,306000.0
2009-09-23 09:30:00,31.14,31.14,31.05,31.07,41400.0,17.1995,17.1995,17.1498,17.1608,41400.0
2009-09-23 09:40:00,31.08,31.11,30.97,30.97,49900.0,17.1663,17.1829,17.1056,17.1056,49900.0
2009-09-23 09:50:00,30.99,31.02,30.98,31.0,28600.0,17.1166,17.1332,17.1111,17.1222,28600.0
2009-09-23 10:00:00,31.0,31.07,30.99,31.05,34000.0,17.1222,17.1608,17.1166,17.1498,34000.0
2009-09-23 10:10:00,31.05,31.16,31.05,31.14,45200.0,17.1498,17.2105,17.1498,17.1995,45200.0
2009-09-23 10:20:00,31.15,31.16,31.09,31.15,113200.0,17.205,17.2105,17.1719,17.205,113200.0
2009-09-23 10:30:00,31.14,31.22,31.11,31.13,76500.0,17.1995,17.2437,17.1829,17.194,76500.0
2009-09-23 10:40:00,31.13,31.19,31.12,31.17,88200.0,17.194,17.2271,17.1884,17.216,88200.0
2009-09-23 10:50:00,31.17,31.18,31.12,31.14,113000.0,17.216,17.2216,17.1884,17.1995,113000.0
2009-09-23 11:00:00,31.14,31.28,31.13,31.22,130800.0,17.1995,17.2768,17.194,17.2437,130800.0
2009-09-23 11:10:00,31.22,31.29,31.18,31.28,122900.0,17.2437,17.2823,17.2216,17.2768,122900.0
2009-09-23 11:20:00,31.3,31.33,31.23,31.31,61300.0,17.2879,17.3044,17.2492,17.2934,61300.0
2009-09-23 11:30:00,31.3,31.34,31.3,31.33,24000.0,17.2879,17.3099,17.2879,17.3044,24000.0
2009-09-23 11:40:00,31.32,31.33,31.3,31.32,17100.0,17.2989,17.3044,17.2879,17.2989,17100.0
2009-09-23 11:50:00,31.32,31.36,31.31,31.36,22100.0,17.2989,17.321,17.2934,17.321,22100.0
2009-09-23 12:00:00,31.35,31.41,31.34,31.36,36500.0,17.3155,17.3486,17.3099,17.321,36500.0
2009-09-23 12:10:00,31.36,31.37,31.35,31.35,18000.0,17.321,17.3265,17.3155,17.3155,18000.0
2009-09-23 12:20:00,31.35,31.39,31.35,31.38,27500.0,17.3155,17.3376,17.3155,17.332,27500.0
2009-09-23 12:30:00,31.38,31.41,31.38,31.41,23100.0,17.332,17.3486,17.332,17.3486,23100.0
2009-09-23 12:40:00,31.41,31.44,31.4,31.44,23800.0,17.3486,17.3652,17.3431,17.3652,23800.0
2009-09-23 12:50:00,31.43,31.44,31.43,31.44,15700.0,17.3597,17.3652,17.3597,17.3652,15700.0
2009-09-23 13:00:00,31.44,31.53,31.44,31.51,55700.0,17.3652,17.4149,17.3652,17.4038,55700.0
2009-09-23 13:10:00,31.51,31.54,31.5,31.54,26800.0,17.4038,17.4204,17.3983,17.4204,26800.0
2009-09-23 13:20:00,31.54,31.54,31.47,31.48,29000.0,17.4204,17.4204,17.3817,17.3873,29000.0
2009-09-23 13:30:00,31.48,31.48,31.44,31.45,32000.0,17.3873,17.3873,17.3652,17.3707,32000.0
2009-09-23 13:40:00,31.45,31.49,31.45,31.48,37600.0,17.3707,17.3928,17.3707,17.3873,37600.0
2009-09-23 13:50:00,31.48,31.5,31.47,31.5,27300.0,17.3873,17.3983,17.3817,17.3983,27300.0
2009-09-23 14:00:00,31.49,31.5,31.41,31.42,38300.0,17.3928,17.3983,17.3486,17.3541,38300.0
2009-09-23 14:10:00,31.41,31.58,31.37,31.5,62600.0,17.3486,17.4425,17.3265,17.3983,62600.0
2009-09-23 14:20:00,31.5,31.68,31.48,31.67,155400.0,17.3983,17.4977,17.3873,17.4922,155400.0
2009-09-23 14:30:00,31.67,31.75,31.65,31.68,57900.0,17.4922,17.5364,17.4812,17.4977,57900.0
2009-09-23 14:40:00,31.68,31.74,31.68,31.73,89300.0,17.4977,17.5309,17.4977,17.5254,89300.0
2009-09-23 14:50:00,31.72,31.74,31.57,31.61,103700.0,17.5198,17.5309,17.437,17.4591,103700.0
2009-09-23 15:00:00,31.6,31.69,31.6,31.68,95000.0,17.4535,17.5033,17.4535,17.4977,95000.0
2009-09-23 15:10:00,31.68,31.68,31.52,31.56,73500.0,17.4977,17.4977,17.4094,17.4315,73500.0
2009-09-23 15:20:00,31.56,31.57,31.47,31.51,95700.0,17.4315,17.437,17.3817,17.4038,95700.0
2009-09-23 15:30:00,31.51,31.51,31.4,31.42,147000.0,17.4038,17.4038,17.3431,17.3541,147000.0
2009-09-23 15:40:00,31.43,31.47,31.28,31.3,216700.0,17.3597,17.3817,17.2768,17.2879,216700.0
2009-09-23 15:50:00,31.3,31.31,31.14,31.19,342000.0,17.2879,17.2934,17.1995,17.2271,342000.0
2009-09-24 09:30:00,31.25,31.37,31.08,31.08,54800.0,17.2602,17.3265,17.1663,17.1663,54800.0
2009-09-24 09:40:00,31.08,31.28,31.08,31.28,31100.0,17.1663,17.2768,17.1663,17.2768,31100.0
2009-09-24 09:50:00,31.28,31.47,31.23,31.46,87600.0,17.2768,17.3817,17.2492,17.3762,87600.0
2009-09-24 10:00:00,31.45,31.47,31.34,31.44,67800.0,17.3707,17.3817,17.3099,17.3652,67800.0
2009-09-24 10:10:00,31.43,31.43,31.28,31.37,47700.0,17.3597,17.3597,17.2768,17.3265,47700.0
2009-09-24 10:20:00,31.37,31.47,31.31,31.45,52100.0,17.3265,17.3817,17.2934,17.3707,52100.0
2009-09-24 10:30:00,31.45,31.46,31.35,31.37,90400.0,17.3707,17.3762,17.3155,17.3265,90400.0
2009-09-24 10:40:00,31.36,31.37,31.28,31.31,66300.0,17.321,17.3265,17.2768,17.2934,66300.0
2009-09-24 10:50:00,31.31,31.37,31.31,31.35,56000.0,17.2934,17.3265,17.2934,17.3155,56000.0
2009-09-24 11:00:00,31.36,31.39,31.34,31.38,45200.0,17.321,17.3376,17.3099,17.332,45200.0
2009-09-24 11:10:00,31.38,31.43,31.37,31.42,48900.0,17.332,17.3597,17.3265,17.3541,48900.0
2009-09-24 11:20:00,31.42,31.42,31.35,31.42,52200.0,17.3541,17.3541,17.3155,17.3541,52200.0
2009-09-24 11:30:00,31.42,31.43,31.41,31.42,54900.0,17.3541,17.3597,17.3486,17.3541,54900.0
2009-09-24 11:40:00,31.43,31.51,31.42,31.49,52500.0,17.3597,17.4038,17.3541,17.3928,52500.0
2009-09-24 11:50:00,31.49,31.51,31.42,31.49,51200.0,17.3928,17.4038,17.3541,17.3928,51200.0
2009-09-24 12:00:00,31.5,31.5,31.47,31.49,20900.0,17.3983,17.3983,17.3817,17.3928,20900.0
2009-09-24 12:10:00,31.49,31.49,31.46,31.47,15800.0,17.3928,17.3928,17.3762,17.3817,15800.0
2009-09-24 12:20:00,31.48,31.5,31.42,31.45,34200.0,17.3873,17.3983,17.3541,17.3707,34200.0
2009-09-24 12:30:00,31.45,31.45,31.38,31.41,25800.0,17.3707,17.3707,17.332,17.3486,25800.0
2009-09-24 12:40:00,31.41,31.42,31.39,31.39,14900.0,17.3486,17.3541,17.3376,17.3376,14900.0
2009-09-24 12:50:00,31.39,31.4,31.33,31.34,25000.0,17.3376,17.3431,17.3044,17.3099,25000.0
2009-09-24 13:00:00,31.33,31.38,31.33,31.37,34600.0,17.3044,17.332,17.3044,17.3265,34600.0
2009-09-24 13:10:00,31.36,31.4,31.34,31.35,30500.0,17.321,17.3431,17.3099,17.3155,30500.0
2009-09-24 13:20:00,31.34,31.34,31.32,31.33,16500.0,17.3099,17.3099,17.2989,17.3044,16500.0
2009-09-24 13:30:00,31.33,31.35,31.28,31.28,24400.0,17.3044,17.3155,17.2768,17.2768,24400.0
2009-09-24 13:40:00,31.29,31.3,31.23,31.27,38700.0,17.2823,17.2879,17.2492,17.2713,38700.0
2009-09-24 13:50:00,31.26,31.29,31.24,31.27,28200.0,17.2658,17.2823,17.2547,17.2713,28200.0
2009-09-24 14:00:00,31.27,31.29,31.25,31.26,32100.0,17.2713,17.2823,17.2602,17.2658,32100.0
2009-09-24 14:10:00,31.26,31.28,31.23,31.27,31100.0,17.2658,17.2768,17.2492,17.2713,31100.0
2009-09-24 14:20:00,31.27,31.28,31.22,31.27,36900.0,17.2713,17.2768,17.2437,17.2713,36900.0
2009-09-24 14:30:00,31.27,31.29,31.26,31.27,27700.0,17.2713,17.2823,17.2658,17.2713,27700.0
2009-09-24 14:40:00,31.27,31.27,31.2,31.22,58600.0,17.2713,17.2713,17.2326,17.2437,58600.0
2009-09-24 14:50:00,31.21,31.25,31.2,31.25,47100.0,17.2381,17.2602,17.2326,17.2602,47100.0
2009-09-24 15:00:00,31.25,31.26,31.21,31.23,50300.0,17.2602,17.2658,17.2381,17.2492,50300.0
2009-09-24 15:10:00,31.23,31.25,31.2,31.24,71800.0,17.2492,17.2602,17.2326,17.2547,71800.0
2009-09-24 15:20:00,31.24,31.26,31.21,31.22,74200.0,17.2547,17.2658,17.2381,17.2437,74200.0
2009-09-24 15:30:00,31.22,31.27,31.21,31.21,103600.0,17.2437,17.2713,17.2381,17.2381,103600.0
2009-09-24 15:40:00,31.22,31.29,31.22,31.26,143000.0,17.2437,17.2823,17.2437,17.2658,143000.0
2009-09-24 15:50:00,31.27,31.34,31.2,31.2,310600.0,17.2713,17.3099,17.2326,17.2326,310600.0
2009-09-25 09:30:00,31.11,31.27,31.08,31.24,70800.0,17.1829,17.2713,17.1663,17.2547,70800.0
2009-09-25 09:40:00,31.23,31.47,31.19,31.47,100000.0,17.2492,17.3817,17.2271,17.3817,100000.0
2009-09-25 09:50:00,31.47,31.47,31.35,31.36,78600.0,17.3817,17.3817,17.3155,17.321,78600.0
2009-09-25 10:00:00,31.33,31.47,31.23,31.47,45400.0,17.3044,17.3817,17.2492,17.3817,45400.0
2009-09-25 10:10:00,31.49,31.49,31.38,31.4,35900.0,17.3928,17.3928,17.332,17.3431,35900.0
2009-09-25 10:20:00,31.4,31.42,31.37,31.42,33500.0,17.3431,17.3541,17.3265,17.3541,33500.0
2009-09-25 10:30:00,31.42,31.48,31.42,31.44,45500.0,17.3541,17.3873,17.3541,17.3652,45500.0
2009-09-25 10:40:00,31.43,31.49,31.41,31.47,53800.0,17.3597,17.3928,17.3486,17.3817,53800.0
2009-09-25 10:50:00,31.47,31.48,31.35,31.36,89600.0,17.3817,17.3873,17.3155,17.321,89600.0
2009-09-25 11:00:00,31.36,31.43,31.33,31.43,37100.0,17.321,17.3597,17.3044,17.3597,37100.0
2009-09-25 11:10:00,31.42,31.42,31.33,31.38,23500.0,17.3541,17.3541,17.3044,17.332,23500.0
2009-09-25 11:20:00,31.37,31.49,31.37,31.48,47200.0,17.3265,17.3928,17.3265,17.3873,47200.0
2009-09-25 11:30:00,31.48,31.52,31.42,31.44,39800.0,17.3873,17.4094,17.3541,17.3652,39800.0
2009-09-25 11:40:00,31.43,31.5,31.43,31.47,30900.0,17.3597,17.3983,17.3597,17.3817,30900.0
2009-09-25 11:50:00,31.47,31.5,31.45,31.48,36800.0,17.3817,17.3983,17.3707,17.3873,36800.0
2009-09-25 12:00:00,31.47,31.51,31.46,31.51,37300.0,17.3817,17.4038,17.3762,17.4038,37300.0
2009-09-25 12:10:00,31.49,31.55,31.4,31.42,65600.0,17.3928,17.4259,17.3431,17.3541,65600.0
2009-09-25 12:20:00,31.41,31.42,31.35,31.4,57900.0,17.3486,17.3541,17.3155,17.3431,57900.0
2009-09-25 12:30:00,31.4,31.41,31.35,31.39,33700.0,17.3431,17.3486,17.3155,17.3376,33700.0
2009-09-25 12:40:00,31.38,31.4,31.36,31.38,25600.0,17.332,17.3431,17.321,17.332,25600.0
2009-09-25 12:50:00,31.39,31.42,31.36,31.41,37400.0,17.3376,17.3541,17.321,17.3486,37400.0
2009-09-25 13:00:00,31.4,31.41,31.36,31.39,44000.0,17.3431,17.3486,17.321,17.3376,44000.0
2009-09-25 13:10:00,31.38,31.41,31.36,31.39,37300.0,17.332,17.3486,17.321,17.3376,37300.0
2009-09-25 13:20:00,31.38,31.44,31.32,31.43,48600.0,17.332,17.3652,17.2989,17.3597,48600.0
2009-09-25 13:30:00,31.43,31.44,31.37,31.37,44200.0,17.3597,17.3652,17.3265,17.3265,44200.0
2009-09-25 13:40:00,31.37,31.38,31.34,31.35,26200.0,17.3265,17.332,17.3099,17.3155,26200.0
2009-09-25 13:50:00,31.34,31.36,31.32,31.36,43200.0,17.3099,17.321,17.2989,17.321,43200.0
2009-09-25 14:00:00,31.35,31.42,31.34,31.41,91700.0,17.3155,17.3541,17.3099,17.3486,91700.0
2009-09-25 14:10:00,31.39,31.41,31.36,31.38,56700.0,17.3376,17.3486,17.321,17.332,56700.0
2009-09-25 14:20:00,31.39,31.41,31.35,31.39,55500.0,17.3376,17.3486,17.3155,17.3376,55500.0
2009-09-25 14:30:00,31.4,31.4,31.35,31.39,47000.0,17.3431,17.3431,17.3155,17.3376,47000.0
2009-09-25 14:40:00,31.39,31.46,31.36,31.46,236400.0,17.3376,17.3762,17.321,17.3762,236400.0
2009-09-25 14:50:00,31.45,31.49,31.4,31.41,83700.0,17.3707,17.3928,17.3431,17.3486,83700.0
2009-09-25 15:00:00,31.41,31.42,31.4,31.41,37900.0,17.3486,17.3541,17.3431,17.3486,37900.0
2009-09-25 15:10:00,31.41,31.41,31.4,31.41,42900.0,17.3486,17.3486,17.3431,17.3486,42900.0
2009-09-25 15:20:00,31.4,31.43,31.4,31.42,48100.0,17.3431,17.3597,17.3431,17.3541,48100.0
2009-09-25 15:30:00,31.42,31.42,31.34,31.35,71900.0,17.3541,17.3541,17.3099,17.3155,71900.0
2009-09-25 15:40:00,31.34,31.36,31.3,31.32,267500.0,17.3099,17.321,17.2879,17.2989,267500.0
2009-09-25 15:50:00,31.31,31.36,31.28,31.3,317500.0,17.2934,17.321,17.2768,17.2879,317500.0
2009-09-28 09:30:00,31.31,31.45,31.19,31.3,57100.0,17.2934,17.3707,17.2271,17.2879,57100.0
2009-09-28 09:40:00,31.32,31.46,31.25,31.44,26200.0,17.2989,17.3762,17.2602,17.3652,26200.0
2009-09-28 09:50:00,31.43,31.46,31.39,31.42,18800.0,17.3597,17.3762,17.3376,17.3541,18800.0
2009-09-28 10:00:00,31.44,31.57,31.44,31.54,31300.0,17.3652,17.437,17.3652,17.4204,31300.0
2009-09-28 10:10:00,31.54,31.59,31.54,31.59,22000.0,17.4204,17.448,17.4204,17.448,22000.0
2009-09-28 10:20:00,31.59,31.63,31.58,31.62,35500.0,17.448,17.4701,17.4425,17.4646,35500.0
2009-09-28 10:30:00,31.63,31.7,31.62,31.69,28400.0,17.4701,17.5088,17.4646,17.5033,28400.0
2009-09-28 10:40:00,31.68,31.7,31.66,31.66,25800.0,17.4977,17.5088,17.4867,17.4867,25800.0
2009-09-28 10:50:00,31.66,31.67,31.62,31.65,14700.0,17.4867,17.4922,17.4646,17.4812,14700.0
2009-09-28 11:00:00,31.65,31.68,31.64,31.66,29400.0,17.4812,17.4977,17.4756,17.4867,29400.0
2009-09-28 11:10:00,31.66,31.7,31.66,31.69,17900.0,17.4867,17.5088,17.4867,17.5033,17900.0
2009-09-28 11:20:00,31.69,31.78,31.68,31.77,38100.0,17.5033,17.553,17.4977,17.5474,38100.0
2009-09-28 11:30:00,31.78,31.8,31.73,31.73,36400.0,17.553,17.564,17.5254,17.5254,36400.0
2009-09-28 11:40:00,31.74,31.76,31.73,31.75,27700.0,17.5309,17.5419,17.5254,17.5364,27700.0
2009-09-28 11:50:00,31.76,31.77,31.63,31.64,41600.0,17.5419,17.5474,17.4701,17.4756,41600.0
2009-09-28 12:00:00,31.63,31.71,31.63,31.69,29000.0,17.4701,17.5143,17.4701,17.5033,29000.0
2009-09-28 12:10:00,31.69,31.7,31.67,31.67,9800.0,17.5033,17.5088,17.4922,17.4922,9800.0
2009-09-28 12:20:00,31.68,31.73,31.66,31.7,17200.0,17.4977,17.5254,17.4867,17.5088,17200.0
2009-09-28 12:30:00,31.7,31.71,31.68,31.68,11600.0,17.5088,17.5143,17.4977,17.4977,11600.0
2009-09-28 12:40:00,31.68,31.69,31.66,31.67,16000.0,17.4977,17.5033,17.4867,17.4922,16000.0
2009-09-28 12:50:00,31.67,31.7,31.67,31.68,23100.0,17.4922,17.5088,17.4922,17.4977,23100.0
2009-09-28 13:00:00,31.67,31.68,31.64,31.65,36100.0,17.4922,17.4977,17.4756,17.4812,36100.0
2009-09-28 13:10:00,31.65,31.66,31.64,31.65,22700.0,17.4812,17.4867,17.4756,17.4812,22700.0
2009-09-28 13:20:00,31.65,31.65,31.61,31.62,23400.0,17.4812,17.4812,17.4591,17.4646,23400.0
2009-09-28 13:30:00,31.63,31.64,31.62,31.63,26500.0,17.4701,17.4756,17.4646,17.4701,26500.0
2009-09-28 13:40:00,31.63,31.66,31.62,31.63,40400.0,17.4701,17.4867,17.4646,17.4701,40400.0
2009-09-28 13:50:00,31.63,31.65,31.62,31.62,28400.0,17.4701,17.4812,17.4646,17.4646,28400.0
2009-09-28 14:00:00,31.63,31.64,31.59,31.6,38000.0,17.4701,17.4756,17.448,17.4535,38000.0
2009-09-28 14:10:00,31.6,31.61,31.59,31.61,25700.0,17.4535,17.4591,17.448,17.4591,25700.0
2009-09-28 14:20:00,31.6,31.63,31.6,31.62,19400.0,17.4535,17.4701,17.4535,17.4646,19400.0
2009-09-28 14:30:00,31.62,31.64,31.6,31.61,33000.0,17.4646,17.4756,17.4535,17.4591,33000.0
2009-09-28 14:40:00,31.6,31.63,31.57,31.57,41700.0,17.4535,17.4701,17.437,17.437,41700.0
2009-09-28 14:50:00,31.57,31.58,31.5,31.51,45600.0,17.437,17.4425,17.3983,17.4038,45600.0
2009-09-28 15:00:00,31.51,31.52,31.5,31.5,44000.0,17.4038,17.4094,17.3983,17.3983,44000.0
2009-09-28 15:10:00,31.5,31.52,31.47,31.51,44200.0,17.3983,17.4094,17.3817,17.4038,44200.0
2009-09-28 15:20:00,31.51,31.57,31.5,31.57,48400.0,17.4038,17.437,17.3983,17.437,48400.0
2009-09-28 15:30:00,31.57,31.57,31.54,31.56,41700.0,17.437,17.437,17.4204,17.4315,41700.0
2009-09-28 15:40:00,31.55,31.58,31.49,31.5,83300.0,17.4259,17.4425,17.3928,17.3983,83300.0
2009-09-28 15:50:00,31.49,31.54,31.49,31.53,93700.0,17.3928,17.4204,17.3928,17.4149,93700.0
2009-09-29 09:30:00,31.67,31.7,31.45,31.6,61400.0,17.4922,17.5088,17.3707,17.4535,61400.0
2009-09-29 09:40:00,31.61,31.68,31.57,31.59,24300.0,17.4591,17.4977,17.437,17.448,24300.0
2009-09-29 09:50:00,31.6,31.69,31.57,31.69,27900.0,17.4535,17.5033,17.437,17.5033,27900.0
2009-09-29 10:00:00,31.68,31.68,31.48,31.5,82600.0,17.4977,17.4977,17.3873,17.3983,82600.0
2009-09-29 10:10:00,31.49,31.52,31.49,31.5,26200.0,17.3928,17.4094,17.3928,17.3983,26200.0
2009-09-29 10:20:00,31.5,31.52,31.48,31.49,36800.0,17.3983,17.4094,17.3873,17.3928,36800.0
2009-09-29 10:30:00,31.5,31.52,31.47,31.51,24700.0,17.3983,17.4094,17.3817,17.4038,24700.0
2009-09-29 10:40:00,31.5,31.51,31.46,31.47,49800.0,17.3983,17.4038,17.3762,17.3817,49800.0
2009-09-29 10:50:00,31.48,31.54,31.46,31.5,40200.0,17.3873,17.4204,17.3762,17.3983,40200.0
2009-09-29 11:00:00,31.5,31.51,31.45,31.45,25100.0,17.3983,17.4038,17.3707,17.3707,25100.0
2009-09-29 11:10:00,31.44,31.45,31.38,31.41,34900.0,17.3652,17.3707,17.332,17.3486,34900.0
2009-09-29 11:20:00,31.41,31.43,31.4,31.41,32600.0,17.3486,17.3597,17.3431,17.3486,32600.0
2009-09-29 11:30:00,31.42,31.44,31.41,31.43,17600.0,17.3541,17.3652,17.3486,17.3597,17600.0
2009-09-29 11:40:00,31.43,31.44,31.39,31.41,32400.0,17.3597,17.3652,17.3376,17.3486,32400.0
2009-09-29 11:50:00,31.4,31.47,31.39,31.46,27000.0,17.3431,17.3817,17.3376,17.3762,27000.0
2009-09-29 12:00:00,31.45,31.51,31.45,31.5,29900.0,17.3707,17.4038,17.3707,17.3983,29900.0
2009-09-29 12:10:00,31.5,31.5,31.45,31.47,29300.0,17.3983,17.3983,17.3707,17.3817,29300.0
2009-09-29 12:20:00,31.46,31.48,31.44,31.44,30900.0,17.3762,17.3873,17.3652,17.3652,30900.0
2009-09-29 12:30:00,31.45,31.5,31.45,31.49,28300.0,17.3707,17.3983,17.3707,17.3928,28300.0
2009-09-29 12:40:00,31.49,31.52,31.48,31.5,16800.0,17.3928,17.4094,17.3873,17.3983,16800.0
2009-09-29 12:50:00,31.5,31.55,31.5,31.54,15800.0,17.3983,17.4259,17.3983,17.4204,15800.0
2009-09-29 13:00:00,31.54,31.61,31.54,31.59,22600.0,17.4204,17.4591,17.4204,17.448,22600.0
2009-09-29 13:10:00,31.59,31.59,31.56,31.57,32300.0,17.448,17.448,17.4315,17.437,32300.0
2009-09-29 13:20:00,31.58,31.62,31.57,31.6,21900.0,17.4425,17.4646,17.437,17.4535,21900.0
2009-09-29 13:30:00,31.6,31.61,31.58,31.61,22300.0,17.4535,17.4591,17.4425,17.4591,22300.0
2009-09-29 13:40:00,31.6,31.61,31.59,31.6,17700.0,17.4535,17.4591,17.448,17.4535,17700.0
2009-09-29 13:50:00,31.61,31.63,31.6,31.62,25700.0,17.4591,17.4701,17.4535,17.4646,25700.0
2009-09-29 14:00:00,31.62,31.62,31.59,31.59,37600.0,17.4646,17.4646,17.448,17.448,37600.0
2009-09-29 14:10:00,31.59,31.6,31.57,31.59,74300.0,17.448,17.4535,17.437,17.448,74300.0
2009-09-29 14:20:00,31.59,31.61,31.57,31.58,33200.0,17.448,17.4591,17.437,17.4425,33200.0
2009-09-29 14:30:00,31.57,31.58,31.54,31.55,39800.0,17.437,17.4425,17.4204,17.4259,39800.0
2009-09-29 14:40:00,31.56,31.57,31.54,31.57,28900.0,17.4315,17.437,17.4204,17.437,28900.0
2009-09-29 14:50:00,31.57,31.6,31.55,31.59,31100.0,17.437,17.4535,17.4259,17.448,31100.0
2009-09-29 15:00:00,31.58,31.59,31.57,31.58,30200.0,17.4425,17.448,17.437,17.4425,30200.0
2009-09-29 15:10:00,31.57,31.59,31.55,31.57,36400.0,17.437,17.448,17.4259,17.437,36400.0
2009-09-29 15:20:00,31.57,31.64,31.56,31.58,59000.0,17.437,17.4756,17.4315,17.4425,59000.0
2009-09-29 15:30:00,31.58,31.62,31.55,31.62,88000.0,17.4425,17.4646,17.4259,17.4646,88000.0
2009-09-29 15:40:00,31.62,31.65,31.59,31.62,143800.0,17.4646,17.4812,17.448,17.4646,143800.0
2009-09-29 15:50:00,31.62,31.63,31.56,31.6,185600.0,17.4646,17.4701,17.4315,17.4535,185600.0
2009-09-30 09:30:00,31.6,31.75,31.48,31.49,81300.0,17.4535,17.5364,17.3873,17.3928,81300.0
2009-09-30 09:40:00,31.48,31.5,31.25,31.25,64900.0,17.3873,17.3983,17.2602,17.2602,64900.0
2009-09-30 09:50:00,31.25,31.43,31.25,31.37,90300.0,17.2602,17.3597,17.2602,17.3265,90300.0
2009-09-30 10:00:00,31.35,31.4,31.34,31.35,77000.0,17.3155,17.3431,17.3099,17.3155,77000.0
2009-09-30 10:10:00,31.36,31.39,31.32,31.32,65900.0,17.321,17.3376,17.2989,17.2989,65900.0
2009-09-30 10:20:00,31.31,31.37,31.3,31.33,197100.0,17.2934,17.3265,17.2879,17.3044,197100.0
2009-09-30 10:30:00,31.32,31.34,31.25,31.29,136500.0,17.2989,17.3099,17.2602,17.2823,136500.0
2009-09-30 10:40:00,31.29,31.38,31.28,31.34,73000.0,17.2823,17.332,17.2768,17.3099,73000.0
2009-09-30 10:50:00,31.35,31.38,31.3,31.33,66900.0,17.3155,17.332,17.2879,17.3044,66900.0
2009-09-30 11:00:00,31.33,31.38,31.31,31.32,98300.0,17.3044,17.332,17.2934,17.2989,98300.0
2009-09-30 11:10:00,31.32,31.38,31.32,31.36,56400.0,17.2989,17.332,17.2989,17.321,56400.0
2009-09-30 11:20:00,31.35,31.39,31.33,31.38,86600.0,17.3155,17.3376,17.3044,17.332,86600.0
2009-09-30 11:30:00,31.38,31.43,31.34,31.35,154700.0,17.332,17.3597,17.3099,17.3155,154700.0
2009-09-30 11:40:00,31.35,31.35,31.29,31.3,86700.0,17.3155,17.3155,17.2823,17.2879,86700.0
2009-09-30 11:50:00,31.3,31.38,31.28,31.33,86700.0,17.2879,17.332,17.2768,17.3044,86700.0
2009-09-30 12:00:00,31.33,31.34,31.29,31.3,49500.0,17.3044,17.3099,17.2823,17.2879,49500.0
2009-09-30 12:10:00,31.3,31.38,31.29,31.37,38000.0,17.2879,17.332,17.2823,17.3265,38000.0
2009-09-30 12:20:00,31.36,31.37,31.34,31.34,43300.0,17.321,17.3265,17.3099,17.3099,43300.0
2009-09-30 12:30:00,31.34,31.37,31.3,31.31,162700.0,17.3099,17.3265,17.2879,17.2934,162700.0
2009-09-30 12:40:00,31.31,31.33,31.27,31.28,89000.0,17.2934,17.3044,17.2713,17.2768,89000.0
2009-09-30 12:50:00,31.29,31.31,31.24,31.26,99700.0,17.2823,17.2934,17.2547,17.2658,99700.0
2009-09-30 13:00:00,31.25,31.33,31.25,31.29,134500.0,17.2602,17.3044,17.2602,17.2823,134500.0
2009-09-30 13:10:00,31.28,31.3,31.27,31.3,27600.0,17.2768,17.2879,17.2713,17.2879,27600.0
2009-09-30 13:20:00,31.3,31.33,31.29,31.31,144100.0,17.2879,17.3044,17.2823,17.2934,144100.0
2009-09-30 13:30:00,31.3,31.38,31.3,31.37,85100.0,17.2879,17.332,17.2879,17.3265,85100.0
2009-09-30 13:40:00,31.37,31.39,31.36,31.39,141000.0,17.3265,17.3376,17.321,17.3376,141000.0
2009-09-30 13:50:00,31.38,31.43,31.37,31.4,22300.0,17.332,17.3597,17.3265,17.3431,22300.0
2009-09-30 14:00:00,31.4,31.43,31.34,31.42,34300.0,17.3431,17.3597,17.3099,17.3541,34300.0
2009-09-30 14:10:00,31.43,31.47,31.42,31.47,21800.0,17.3597,17.3817,17.3541,17.3817,21800.0
2009-09-30 14:20:00,31.47,31.52,31.47,31.52,34600.0,17.3817,17.4094,17.3817,17.4094,34600.0
2009-09-30 14:30:00,31.52,31.53,31.49,31.51,70200.0,17.4094,17.4149,17.3928,17.4038,70200.0
2009-09-30 14:40:00,31.5,31.58,31.5,31.52,44600.0,17.3983,17.4425,17.3983,17.4094,44600.0
2009-09-30 14:50:00,31.52,31.52,31.44,31.44,98600.0,17.4094,17.4094,17.3652,17.3652,98600.0
2009-09-30 15:00:00,31.43,31.43,31.31,31.33,168900.0,17.3597,17.3597,17.2934,17.3044,168900.0
2009-09-30 15:10:00,31.33,31.36,31.29,31.33,135400.0,17.3044,17.321,17.2823,17.3044,135400.0
2009-09-30 15:20:00,31.33,31.38,31.29,31.32,78700.0,17.3044,17.332,17.2823,17.2989,78700.0
2009-09-30 15:30:00,31.31,31.41,31.31,31.38,113900.0,17.2934,17.3486,17.2934,17.332,113900.0
2009-09-30 15:40:00,31.38,31.48,31.37,31.46,168200.0,17.332,17.3873,17.3265,17.3762,168200.0
2009-09-30 15:50:00,31.46,31.5,31.4,31.4,434500.0,17.3762,17.3983,17.3431,17.3431,434500.0
2009-10-01 09:30:00,31.4,31.5,31.16,31.16,57600.0,17.3431,17.3983,17.2105,17.2105,57600.0
2009-10-01 09:40:00,31.14,31.35,31.12,31.25,54800.0,17.1995,17.3155,17.1884,17.2602,54800.0
2009-10-01 09:50:00,31.27,31.31,31.15,31.31,44300.0,17.2713,17.2934,17.205,17.2934,44300.0
2009-10-01 10:00:00,31.29,31.36,31.05,31.06,152500.0,17.2823,17.321,17.1498,17.1553,152500.0
2009-10-01 10:10:00,31.06,31.19,31.05,31.19,30400.0,17.1553,17.2271,17.1498,17.2271,30400.0
2009-10-01 10:20:00,31.2,31.24,31.13,31.13,25800.0,17.2326,17.2547,17.194,17.194,25800.0
2009-10-01 10:30:00,31.14,31.19,31.11,31.12,34600.0,17.1995,17.2271,17.1829,17.1884,34600.0
2009-10-01 10:40:00,31.13,31.21,31.1,31.12,43100.0,17.194,17.2381,17.1774,17.1884,43100.0
2009-10-01 10:50:00,31.12,31.15,31.02,31.07,38800.0,17.1884,17.205,17.1332,17.1608,38800.0
2009-10-01 11:00:00,31.07,31.09,30.92,30.93,84600.0,17.1608,17.1719,17.078,17.0835,84600.0
2009-10-01 11:10:00,30.95,30.99,30.92,30.95,41900.0,17.0945,17.1166,17.078,17.0945,41900.0
2009-10-01 11:20:00,30.94,30.97,30.86,30.91,75400.0,17.089,17.1056,17.0448,17.0724,75400.0
2009-10-01 11:30:00,30.9,30.93,30.84,30.86,61200.0,17.0669,17.0835,17.0338,17.0448,61200.0
2009-10-01 11:40:00,30.87,30.9,30.86,30.87,25400.0,17.0503,17.0669,17.0448,17.0503,25400.0
2009-10-01 11:50:00,30.86,30.92,30.86,30.92,34100.0,17.0448,17.078,17.0448,17.078,34100.0
2009-10-01 12:00:00,30.92,30.92,30.84,30.86,38900.0,17.078,17.078,17.0338,17.0448,38900.0
2009-10-01 12:10:00,30.87,30.91,30.84,30.9,54300.0,17.0503,17.0724,17.0338,17.0669,54300.0
2009-10-01 12:20:00,30.9,30.99,30.9,30.98,51900.0,17.0669,17.1166,17.0669,17.1111,51900.0
2009-10-01 12:30:00,30.99,31.0,30.93,30.93,31300.0,17.1166,17.1222,17.0835,17.0835,31300.0
2009-10-01 12:40:00,30.92,30.93,30.89,30.9,40900.0,17.078,17.0835,17.0614,17.0669,40900.0
2009-10-01 12:50:00,30.9,30.92,30.87,30.87,28700.0,17.0669,17.078,17.0503,17.0503,28700.0
2009-10-01 13:00:00,30.87,30.87,30.78,30.78,27600.0,17.0503,17.0503,17.0006,17.0006,27600.0
2009-10-01 13:10:00,30.78,30.79,30.78,30.78,33800.0,17.0006,17.0062,17.0006,17.0006,33800.0
2009-10-01 13:20:00,30.78,30.8,30.74,30.76,60800.0,17.0006,17.0117,16.9785,16.9896,60800.0
2009-10-01 13:30:00,30.77,30.79,30.75,30.78,33800.0,16.9951,17.0062,16.9841,17.0006,33800.0
2009-10-01 13:40:00,30.78,30.85,30.78,30.85,25600.0,17.0006,17.0393,17.0006,17.0393,25600.0
2009-10-01 13:50:00,30.84,30.85,30.8,30.82,33100.0,17.0338,17.0393,17.0117,17.0227,33100.0
2009-10-01 14:00:00,30.83,30.86,30.79,30.86,31900.0,17.0283,17.0448,17.0062,17.0448,31900.0
2009-10-01 14:10:00,30.85,30.9,30.84,30.87,41500.0,17.0393,17.0669,17.0338,17.0503,41500.0
2009-10-01 14:20:00,30.88,30.9,30.84,30.9,20400.0,17.0559,17.0669,17.0338,17.0669,20400.0
2009-10-01 14:30:00,30.91,30.91,30.85,30.87,36600.0,17.0724,17.0724,17.0393,17.0503,36600.0
2009-10-01 14:40:00,30.86,30.92,30.81,30.91,43400.0,17.0448,17.078,17.0172,17.0724,43400.0
2009-10-01 14:50:00,30.91,30.92,30.89,30.89,48400.0,17.0724,17.078,17.0614,17.0614,48400.0
2009-10-01 15:00:00,30.89,30.91,30.83,30.85,68600.0,17.0614,17.0724,17.0283,17.0393,68600.0
2009-10-01 15:10:00,30.84,30.86,30.82,30.85,39000.0,17.0338,17.0448,17.0227,17.0393,39000.0
2009-10-01 15:20:00,30.85,30.91,30.82,30.87,128400.0,17.0393,17.0724,17.0227,17.0503,128400.0
2009-10-01 15:30:00,30.88,30.91,30.85,30.89,84800.0,17.0559,17.0724,17.0393,17.0614,84800.0
2009-10-01 15:40:00,30.89,30.9,30.83,30.87,135000.0,17.0614,17.0669,17.0283,17.0503,135000.0
2009-10-01 15:50:00,30.87,30.88,30.69,30.71,371100.0,17.0503,17.0559,16.9509,16.962,371100.0
2009-10-02 09:30:00,30.5,30.56,30.34,30.35,57100.0,16.846,16.8791,16.7576,16.7631,57100.0
2009-10-02 09:40:00,30.34,30.43,30.25,30.39,59900.0,16.7576,16.8073,16.7079,16.7852,59900.0
2009-10-02 09:50:00,30.4,30.44,30.36,30.37,46000.0,16.7908,16.8128,16.7687,16.7742,46000.0
2009-10-02 10:00:00,30.37,30.4,30.27,30.3,69800.0,16.7742,16.7908,16.719,16.7355,69800.0
2009-10-02 10:10:00,30.31,30.32,30.26,30.27,69000.0,16.741,16.7466,16.7134,16.719,69000.0
2009-10-02 10:20:00,30.27,30.35,30.23,30.27,123000.0,16.719,16.7631,16.6969,16.719,123000.0
2009-10-02 10:30:00,30.28,30.37,30.23,30.35,71500.0,16.7245,16.7742,16.6969,16.7631,71500.0
2009-10-02 10:40:00,30.35,30.35,30.27,30.29,41400.0,16.7631,16.7631,16.719,16.73,41400.0
2009-10-02 10:50:00,30.3,30.42,30.3,30.42,94100.0,16.7355,16.8018,16.7355,16.8018,94100.0
2009-10-02 11:00:00,30.41,30.52,30.41,30.47,73600.0,16.7963,16.857,16.7963,16.8294,73600.0
2009-10-02 11:10:00,30.47,30.55,30.47,30.53,70600.0,16.8294,16.8736,16.8294,16.8626,70600.0
2009-10-02 11:20:00,30.52,30.55,30.47,30.48,63400.0,16.857,16.8736,16.8294,16.8349,63400.0
2009-10-02 11:30:00,30.48,30.53,30.44,30.45,57500.0,16.8349,16.8626,16.8128,16.8184,57500.0
2009-10-02 11:40:00,30.44,30.45,30.39,30.44,41800.0,16.8128,16.8184,16.7852,16.8128,41800.0
2009-10-02 11:50:00,30.45,30.49,30.38,30.38,22400.0,16.8184,16.8405,16.7797,16.7797,22400.0
2009-10-02 12:00:00,30.39,30.52,30.39,30.49,20000.0,16.7852,16.857,16.7852,16.8405,20000.0
2009-10-02 12:10:00,30.49,30.52,30.45,30.46,49600.0,16.8405,16.857,16.8184,16.8239,49600.0
2009-10-02 12:20:00,30.47,30.47,30.43,30.47,13900.0,16.8294,16.8294,16.8073,16.8294,13900.0
2009-10-02 12:30:00,30.47,30.48,30.43,30.46,23500.0,16.8294,16.8349,16.8073,16.8239,23500.0
2009-10-02 12:40:00,30.46,30.49,30.38,30.39,24500.0,16.8239,16.8405,16.7797,16.7852,24500.0
2009-10-02 12:50:00,30.39,30.41,30.37,30.41,15300.0,16.7852,16.7963,16.7742,16.7963,15300.0
2009-10-02 13:00:00,30.4,30.42,30.38,30.38,21100.0,16.7908,16.8018,16.7797,16.7797,21100.0
2009-10-02 13:10:00,30.39,30.43,30.36,30.38,35500.0,16.7852,16.8073,16.7687,16.7797,35500.0
2009-10-02 13:20:00,30.39,30.4,30.36,30.37,32500.0,16.7852,16.7908,16.7687,16.7742,32500.0
2009-10-02 13:30:00,30.37,30.39,30.36,30.36,21900.0,16.7742,16.7852,16.7687,16.7687,21900.0
2009-10-02 13:40:00,30.36,30.36,30.33,30.35,36100.0,16.7687,16.7687,16.7521,16.7631,36100.0
2009-10-02 13:50:00,30.34,30.36,30.31,30.34,21900.0,16.7576,16.7687,16.741,16.7576,21900.0
2009-10-02 14:00:00,30.34,30.35,30.31,30.32,38600.0,16.7576,16.7631,16.741,16.7466,38600.0
2009-10-02 14:10:00,30.33,30.39,30.31,30.39,29400.0,16.7521,16.7852,16.741,16.7852,29400.0
2009-10-02 14:20:00,30.39,30.39,30.35,30.39,31600.0,16.7852,16.7852,16.7631,16.7852,31600.0
2009-10-02 14:30:00,30.39,30.41,30.37,30.37,21800.0,16.7852,16.7963,16.7742,16.7742,21800.0
2009-10-02 14:40:00,30.38,30.38,30.34,30.34,35100.0,16.7797,16.7797,16.7576,16.7576,35100.0
2009-10-02 14:50:00,30.34,30.37,30.34,30.34,37100.0,16.7576,16.7742,16.7576,16.7576,37100.0
2009-10-02 15:00:00,30.34,30.36,30.31,30.34,52200.0,16.7576,16.7687,16.741,16.7576,52200.0
2009-10-02 15:10:00,30.34,30.39,30.33,30.35,42100.0,16.7576,16.7852,16.7521,16.7631,42100.0
2009-10-02 15:20:00,30.35,30.39,30.34,30.39,26800.0,16.7631,16.7852,16.7576,16.7852,26800.0
2009-10-02 15:30:00,30.39,30.4,30.36,30.37,69100.0,16.7852,16.7908,16.7687,16.7742,69100.0
2009-10-02 15:40:00,30.37,30.44,30.37,30.43,52400.0,16.7742,16.8128,16.7742,16.8073,52400.0
2009-10-02 15:50:00,30.42,30.42,30.28,30.33,181900.0,16.8018,16.8018,16.7245,16.7521,181900.0
2009-10-05 09:30:00,30.5,30.5,30.03,30.08,55400.0,16.846,16.846,16.5864,16.614,55400.0
2009-10-05 09:40:00,30.08,30.19,30.03,30.18,26300.0,16.614,16.6748,16.5864,16.6692,26300.0
2009-10-05 09:50:00,30.18,30.31,30.14,30.31,42400.0,16.6692,16.741,16.6472,16.741,42400.0
2009-10-05 10:00:00,30.32,30.37,30.12,30.15,72600.0,16.7466,16.7742,16.6361,16.6527,72600.0
2009-10-05 10:10:00,30.16,30.22,30.14,30.18,38600.0,16.6582,16.6913,16.6472,16.6692,38600.0
2009-10-05 10:20:00,30.18,30.26,30.15,30.22,17900.0,16.6692,16.7134,16.6527,16.6913,17900.0
2009-10-05 10:30:00,30.23,30.3,30.23,30.3,28300.0,16.6969,16.7355,16.6969,16.7355,28300.0
2009-10-05 10:40:00,30.3,30.31,30.22,30.24,24400.0,16.7355,16.741,16.6913,16.7024,24400.0
2009-10-05 10:50:00,30.25,30.31,30.22,30.3,34900.0,16.7079,16.741,16.6913,16.7355,34900.0
2009-10-05 11:00:00,30.31,30.36,30.3,30.35,34100.0,16.741,16.7687,16.7355,16.7631,34100.0
2009-10-05 11:10:00,30.34,30.34,30.21,30.24,44100.0,16.7576,16.7576,16.6858,16.7024,44100.0
2009-10-05 11:20:00,30.25,30.3,30.24,30.24,30000.0,16.7079,16.7355,16.7024,16.7024,30000.0
2009-10-05 11:30:00,30.25,30.29,30.24,30.27,31400.0,16.7079,16.73,16.7024,16.719,31400.0
2009-10-05 11:40:00,30.27,30.34,30.27,30.33,17600.0,16.719,16.7576,16.719,16.7521,17600.0
2009-10-05 11:50:00,30.34,30.37,30.32,30.35,26100.0,16.7576,16.7742,16.7466,16.7631,26100.0
2009-10-05 12:00:00,30.35,30.42,30.35,30.4,25200.0,16.7631,16.8018,16.7631,16.7908,25200.0
2009-10-05 12:10:00,30.41,30.41,30.38,30.39,15900.0,16.7963,16.7963,16.7797,16.7852,15900.0
2009-10-05 12:20:00,30.38,30.38,30.33,30.34,14000.0,16.7797,16.7797,16.7521,16.7576,14000.0
2009-10-05 12:30:00,30.34,30.34,30.32,30.33,21200.0,16.7576,16.7576,16.7466,16.7521,21200.0
2009-10-05 12:40:00,30.33,30.41,30.32,30.41,21100.0,16.7521,16.7963,16.7466,16.7963,21100.0
2009-10-05 12:50:00,30.4,30.44,30.39,30.44,23700.0,16.7908,16.8128,16.7852,16.8128,23700.0
2009-10-05 13:00:00,30.44,30.44,30.41,30.42,19700.0,16.8128,16.8128,16.7963,16.8018,19700.0
2009-10-05 13:10:00,30.42,30.43,30.35,30.36,43900.0,16.8018,16.8073,16.7631,16.7687,43900.0
2009-10-05 13:20:00,30.36,30.41,30.35,30.4,127300.0,16.7687,16.7963,16.7631,16.7908,127300.0
2009-10-05 13:30:00,30.4,30.43,30.35,30.36,26300.0,16.7908,16.8073,16.7631,16.7687,26300.0
2009-10-05 13:40:00,30.36,30.38,30.35,30.36,21900.0,16.7687,16.7797,16.7631,16.7687,21900.0
2009-10-05 13:50:00,30.37,30.43,30.36,30.43,31400.0,16.7742,16.8073,16.7687,16.8073,31400.0
2009-10-05 14:00:00,30.43,30.46,30.42,30.44,22300.0,16.8073,16.8239,16.8018,16.8128,22300.0
2009-10-05 14:10:00,30.45,30.48,30.45,30.47,22800.0,16.8184,16.8349,16.8184,16.8294,22800.0
2009-10-05 14:20:00,30.47,30.48,30.44,30.47,81800.0,16.8294,16.8349,16.8128,16.8294,81800.0
2009-10-05 14:30:00,30.48,30.54,30.47,30.5,73900.0,16.8349,16.8681,16.8294,16.846,73900.0
2009-10-05 14:40:00,30.5,30.63,30.49,30.6,105500.0,16.846,16.9178,16.8405,16.9012,105500.0
2009-10-05 14:50:00,30.61,30.68,30.58,30.63,53300.0,16.9067,16.9454,16.8902,16.9178,53300.0
2009-10-05 15:00:00,30.64,30.66,30.6,30.63,96300.0,16.9233,16.9344,16.9012,16.9178,96300.0
2009-10-05 15:10:00,30.63,30.64,30.61,30.64,106200.0,16.9178,16.9233,16.9067,16.9233,106200.0
2009-10-05 15:20:00,30.64,30.69,30.63,30.69,50100.0,16.9233,16.9509,16.9178,16.9509,50100.0
2009-10-05 15:30:00,30.68,30.7,30.62,30.65,74200.0,16.9454,16.9565,16.9123,16.9288,74200.0
2009-10-05 15:40:00,30.65,30.66,30.57,30.63,78400.0,16.9288,16.9344,16.8847,16.9178,78400.0
2009-10-05 15:50:00,30.62,30.65,30.6,30.63,131400.0,16.9123,16.9288,16.9012,16.9178,131400.0
2009-10-06 09:30:00,30.64,30.8,30.48,30.53,55200.0,16.9233,17.0117,16.8349,16.8626,55200.0
2009-10-06 09:40:00,30.52,30.72,30.52,30.64,18500.0,16.857,16.9675,16.857,16.9233,18500.0
2009-10-06 09:50:00,30.65,30.8,30.64,30.79,29700.0,16.9288,17.0117,16.9233,17.0062,29700.0
2009-10-06 10:00:00,30.8,30.82,30.7,30.7,31700.0,17.0117,17.0227,16.9565,16.9565,31700.0
2009-10-06 10:10:00,30.71,30.73,30.7,30.71,33300.0,16.962,16.973,16.9565,16.962,33300.0
2009-10-06 10:20:00,30.7,30.71,30.62,30.64,25200.0,16.9565,16.962,16.9123,16.9233,25200.0
2009-10-06 10:30:00,30.64,30.77,30.62,30.77,47300.0,16.9233,16.9951,16.9123,16.9951,47300.0
2009-10-06 10:40:00,30.76,30.85,30.76,30.79,70100.0,16.9896,17.0393,16.9896,17.0062,70100.0
2009-10-06 10:50:00,30.79,30.87,30.77,30.87,28500.0,17.0062,17.0503,16.9951,17.0503,28500.0
2009-10-06 11:00:00,30.87,30.96,30.86,30.94,44400.0,17.0503,17.1001,17.0448,17.089,44400.0
2009-10-06 11:10:00,30.95,30.98,30.89,30.89,45700.0,17.0945,17.1111,17.0614,17.0614,45700.0
2009-10-06 11:20:00,30.88,30.92,30.86,30.9,76500.0,17.0559,17.078,17.0448,17.0669,76500.0
2009-10-06 11:30:00,30.89,30.89,30.87,30.88,22600.0,17.0614,17.0614,17.0503,17.0559,22600.0
2009-10-06 11:40:00,30.88,30.88,30.82,30.86,57500.0,17.0559,17.0559,17.0227,17.0448,57500.0
2009-10-06 11:50:00,30.86,30.89,30.83,30.84,24000.0,17.0448,17.0614,17.0283,17.0338,24000.0
2009-10-06 12:00:00,30.84,30.89,30.83,30.88,20000.0,17.0338,17.0614,17.0283,17.0559,20000.0
2009-10-06 12:10:00,30.88,30.94,30.88,30.94,31800.0,17.0559,17.089,17.0559,17.089,31800.0
2009-10-06 12:20:00,30.94,30.94,30.91,30.91,25000.0,17.089,17.089,17.0724,17.0724,25000.0
2009-10-06 12:30:00,30.92,30.93,30.91,30.93,20200.0,17.078,17.0835,17.0724,17.0835,20200.0
2009-10-06 12:40:00,30.93,30.93,30.86,30.86,22300.0,17.0835,17.0835,17.0448,17.0448,22300.0
2009-10-06 12:50:00,30.85,30.86,30.82,30.83,26000.0,17.0393,17.0448,17.0227,17.0283,26000.0
2009-10-06 13:00:00,30.83,30.85,30.8,30.84,39900.0,17.0283,17.0393,17.0117,17.0338,39900.0
2009-10-06 13:10:00,30.84,30.86,30.83,30.85,37900.0,17.0338,17.0448,17.0283,17.0393,37900.0
2009-10-06 13:20:00,30.85,30.88,30.84,30.87,18900.0,17.0393,17.0559,17.0338,17.0503,18900.0
2009-10-06 13:30:00,30.86,30.96,30.86,30.95,40000.0,17.0448,17.1001,17.0448,17.0945,40000.0
2009-10-06 13:40:00,30.96,30.96,30.87,30.93,41700.0,17.1001,17.1001,17.0503,17.0835,41700.0
2009-10-06 13:50:00,30.92,30.95,30.86,30.92,66500.0,17.078,17.0945,17.0448,17.078,66500.0
2009-10-06 14:00:00,30.93,30.95,30.85,30.88,68100.0,17.0835,17.0945,17.0393,17.0559,68100.0
2009-10-06 14:10:00,30.87,30.93,30.87,30.91,42400.0,17.0503,17.0835,17.0503,17.0724,42400.0
2009-10-06 14:20:00,30.92,30.92,30.82,30.86,52300.0,17.078,17.078,17.0227,17.0448,52300.0
2009-10-06 14:30:00,30.86,30.88,30.82,30.87,53300.0,17.0448,17.0559,17.0227,17.0503,53300.0
2009-10-06 14:40:00,30.86,30.9,30.84,30.9,56200.0,17.0448,17.0669,17.0338,17.0669,56200.0
2009-10-06 14:50:00,30.89,30.9,30.83,30.85,62300.0,17.0614,17.0669,17.0283,17.0393,62300.0
2009-10-06 15:00:00,30.85,30.9,30.85,30.9,41400.0,17.0393,17.0669,17.0393,17.0669,41400.0
2009-10-06 15:10:00,30.9,30.97,30.89,30.95,79000.0,17.0669,17.1056,17.0614,17.0945,79000.0
2009-10-06 15:20:00,30.95,31.03,30.95,31.03,97400.0,17.0945,17.1387,17.0945,17.1387,97400.0
2009-10-06 15:30:00,31.03,31.07,31.02,31.03,114000.0,17.1387,17.1608,17.1332,17.1387,114000.0
2009-10-06 15:40:00,31.04,31.05,31.03,31.04,121300.0,17.1442,17.1498,17.1387,17.1442,121300.0
2009-10-06 15:50:00,31.05,31.1,31.02,31.09,320500.0,17.1498,17.1774,17.1332,17.1719,320500.0
2009-10-07 09:30:00,31.08,31.1,30.88,30.97,53200.0,17.1663,17.1774,17.0559,17.1056,53200.0
2009-10-07 09:40:00,30.94,30.95,30.81,30.87,32600.0,17.089,17.0945,17.0172,17.0503,32600.0
2009-10-07 09:50:00,30.85,31.01,30.79,30.93,59600.0,17.0393,17.1277,17.0062,17.0835,59600.0
2009-10-07 10:00:00,30.93,30.94,30.84,30.87,40700.0,17.0835,17.089,17.0338,17.0503,40700.0
2009-10-07 10:10:00,30.86,30.99,30.85,30.97,41300.0,17.0448,17.1166,17.0393,17.1056,41300.0
2009-10-07 10:20:00,30.98,31.01,30.96,30.97,44400.0,17.1111,17.1277,17.1001,17.1056,44400.0
2009-10-07 10:30:00,30.96,30.98,30.84,30.96,80500.0,17.1001,17.1111,17.0338,17.1001,80500.0
2009-10-07 10:40:00,30.97,30.97,30.92,30.92,68400.0,17.1056,17.1056,17.078,17.078,68400.0
2009-10-07 10:50:00,30.93,31.0,30.9,30.99,101900.0,17.0835,17.1222,17.0669,17.1166,101900.0
2009-10-07 11:00:00,30.99,31.06,30.99,31.06,80200.0,17.1166,17.1553,17.1166,17.1553,80200.0
2009-10-07 11:10:00,31.07,31.1,31.0,31.0,42800.0,17.1608,17.1774,17.1222,17.1222,42800.0
2009-10-07 11:20:00,31.0,31.05,30.99,31.02,33600.0,17.1222,17.1498,17.1166,17.1332,33600.0
2009-10-07 11:30:00,31.01,31.01,30.93,30.96,46600.0,17.1277,17.1277,17.0835,17.1001,46600.0
2009-10-07 11:40:00,30.97,30.97,30.93,30.97,34800.0,17.1056,17.1056,17.0835,17.1056,34800.0
2009-10-07 11:50:00,30.96,31.0,30.9,30.9,54400.0,17.1001,17.1222,17.0669,17.0669,54400.0
2009-10-07 12:00:00,30.91,30.92,30.89,30.91,32000.0,17.0724,17.078,17.0614,17.0724,32000.0
2009-10-07 12:10:00,30.9,30.94,30.89,30.92,53400.0,17.0669,17.089,17.0614,17.078,53400.0
2009-10-07 12:20:00,30.92,30.98,30.91,30.97,52300.0,17.078,17.1111,17.0724,17.1056,52300.0
2009-10-07 12:30:00,30.98,30.98,30.94,30.96,45500.0,17.1111,17.1111,17.089,17.1001,45500.0
2009-10-07 12:40:00,30.96,31.02,30.96,31.01,55200.0,17.1001,17.1332,17.1001,17.1277,55200.0
2009-10-07 12:50:00,31.01,31.09,31.01,31.08,32500.0,17.1277,17.1719,17.1277,17.1663,32500.0
2009-10-07 13:00:00,31.09,31.13,31.08,31.12,55000.0,17.1719,17.194,17.1663,17.1884,55000.0
2009-10-07 13:10:00,31.12,31.13,31.1,31.12,26900.0,17.1884,17.194,17.1774,17.1884,26900.0
2009-10-07 13:20:00,31.12,31.12,31.11,31.12,12000.0,17.1884,17.1884,17.1829,17.1884,12000.0
2009-10-07 13:30:00,31.11,31.17,31.11,31.16,54900.0,17.1829,17.216,17.1829,17.2105,54900.0
2009-10-07 13:40:00,31.16,31.17,31.09,31.1,35400.0,17.2105,17.216,17.1719,17.1774,35400.0
2009-10-07 13:50:00,31.09,31.13,31.09,31.13,26300.0,17.1719,17.194,17.1719,17.194,26300.0
2009-10-07 14:00:00,31.13,31.15,31.12,31.13,45900.0,17.194,17.205,17.1884,17.194,45900.0
2009-10-07 14:10:00,31.12,31.14,31.12,31.13,40300.0,17.1884,17.1995,17.1884,17.194,40300.0
2009-10-07 14:20:00,31.13,31.13,31.06,31.08,37400.0,17.194,17.194,17.1553,17.1663,37400.0
2009-10-07 14:30:00,31.07,31.09,31.06,31.09,33600.0,17.1608,17.1719,17.1553,17.1719,33600.0
2009-10-07 14:40:00,31.08,31.14,31.08,31.14,66500.0,17.1663,17.1995,17.1663,17.1995,66500.0
2009-10-07 14:50:00,31.13,31.14,31.11,31.11,21900.0,17.194,17.1995,17.1829,17.1829,21900.0
2009-10-07 15:00:00,31.11,31.12,31.06,31.07,41000.0,17.1829,17.1884,17.1553,17.1608,41000.0
2009-10-07 15:10:00,31.07,31.11,31.07,31.08,49100.0,17.1608,17.1829,17.1608,17.1663,49100.0
2009-10-07 15:20:00,31.08,31.1,31.05,31.09,52100.0,17.1663,17.1774,17.1498,17.1719,52100.0
2009-10-07 15:30:00,31.09,31.1,31.07,31.08,60400.0,17.1719,17.1774,17.1608,17.1663,60400.0
2009-10-07 15:40:00,31.08,31.13,31.06,31.13,94100.0,17.1663,17.194,17.1553,17.194,94100.0
2009-10-07 15:50:00,31.12,31.13,31.07,31.12,127500.0,17.1884,17.194,17.1608,17.1884,127500.0
2009-10-08 09:30:00,31.38,31.43,31.13,31.18,99400.0,17.332,17.3597,17.194,17.2216,99400.0
2009-10-08 09:40:00,31.17,31.2,31.02,31.03,71400.0,17.216,17.2326,17.1332,17.1387,71400.0
2009-10-08 09:50:00,31.03,31.08,31.0,31.08,38300.0,17.1387,17.1663,17.1222,17.1663,38300.0
2009-10-08 10:00:00,31.07,31.14,31.02,31.13,42900.0,17.1608,17.1995,17.1332,17.194,42900.0
2009-10-08 10:10:00,31.12,31.19,31.12,31.17,26400.0,17.1884,17.2271,17.1884,17.216,26400.0
2009-10-08 10:20:00,31.15,31.16,31.05,31.12,27600.0,17.205,17.2105,17.1498,17.1884,27600.0
2009-10-08 10:30:00,31.13,31.2,31.12,31.15,44800.0,17.194,17.2326,17.1884,17.205,44800.0
2009-10-08 10:40:00,31.14,31.18,31.13,31.14,39600.0,17.1995,17.2216,17.194,17.1995,39600.0
2009-10-08 10:50:00,31.14,31.16,31.13,31.13,26700.0,17.1995,17.2105,17.194,17.194,26700.0
2009-10-08 11:00:00,31.13,31.16,31.09,31.15,45000.0,17.194,17.2105,17.1719,17.205,45000.0
2009-10-08 11:10:00,31.16,31.19,31.12,31.12,56500.0,17.2105,17.2271,17.1884,17.1884,56500.0
2009-10-08 11:20:00,31.11,31.16,31.07,31.07,57500.0,17.1829,17.2105,17.1608,17.1608,57500.0
2009-10-08 11:30:00,31.08,31.11,31.08,31.09,27900.0,17.1663,17.1829,17.1663,17.1719,27900.0
2009-10-08 11:40:00,31.09,31.11,31.05,31.07,32200.0,17.1719,17.1829,17.1498,17.1608,32200.0
2009-10-08 11:50:00,31.08,31.11,31.06,31.06,21700.0,17.1663,17.1829,17.1553,17.1553,21700.0
2009-10-08 12:00:00,31.07,31.07,31.05,31.06,14100.0,17.1608,17.1608,17.1498,17.1553,14100.0
2009-10-08 12:10:00,31.06,31.08,31.0,31.0,47900.0,17.1553,17.1663,17.1222,17.1222,47900.0
2009-10-08 12:20:00,31.01,31.02,30.97,30.97,93600.0,17.1277,17.1332,17.1056,17.1056,93600.0
2009-10-08 12:30:00,30.98,31.0,30.95,30.95,105900.0,17.1111,17.1222,17.0945,17.0945,105900.0
2009-10-08 12:40:00,30.96,31.01,30.95,30.98,41800.0,17.1001,17.1277,17.0945,17.1111,41800.0
2009-10-08 12:50:00,30.98,31.0,30.96,30.97,23300.0,17.1111,17.1222,17.1001,17.1056,23300.0
2009-10-08 13:00:00,30.97,31.01,30.93,30.99,187500.0,17.1056,17.1277,17.0835,17.1166,187500.0
2009-10-08 13:10:00,31.0,31.01,30.98,31.0,49100.0,17.1222,17.1277,17.1111,17.1222,49100.0
2009-10-08 13:20:00,31.01,31.01,30.97,30.97,19800.0,17.1277,17.1277,17.1056,17.1056,19800.0
2009-10-08 13:30:00,30.98,31.02,30.97,30.98,87700.0,17.1111,17.1332,17.1056,17.1111,87700.0
2009-10-08 13:40:00,30.98,31.05,30.98,31.0,29700.0,17.1111,17.1498,17.1111,17.1222,29700.0
2009-10-08 13:50:00,31.0,31.02,30.99,30.99,22400.0,17.1222,17.1332,17.1166,17.1166,22400.0
2009-10-08 14:00:00,30.99,31.01,30.97,30.98,25500.0,17.1166,17.1277,17.1056,17.1111,25500.0
2009-10-08 14:10:00,30.98,31.01,30.95,31.01,45800.0,17.1111,17.1277,17.0945,17.1277,45800.0
2009-10-08 14:20:00,31.0,31.03,30.97,30.98,88700.0,17.1222,17.1387,17.1056,17.1111,88700.0
2009-10-08 14:30:00,30.97,30.98,30.93,30.93,18700.0,17.1056,17.1111,17.0835,17.0835,18700.0
2009-10-08 14:40:00,30.93,30.94,30.89,30.89,41400.0,17.0835,17.089,17.0614,17.0614,41400.0
2009-10-08 14:50:00,30.9,30.9,30.86,30.88,50200.0,17.0669,17.0669,17.0448,17.0559,50200.0
2009-10-08 15:00:00,30.88,31.04,30.88,31.03,98100.0,17.0559,17.1442,17.0559,17.1387,98100.0
2009-10-08 15:10:00,31.03,31.05,31.0,31.01,58400.0,17.1387,17.1498,17.1222,17.1277,58400.0
2009-10-08 15:20:00,31.0,31.07,31.0,31.03,47700.0,17.1222,17.1608,17.1222,17.1387,47700.0
2009-10-08 15:30:00,31.03,31.03,30.99,31.03,141300.0,17.1387,17.1387,17.1166,17.1387,141300.0
2009-10-08 15:40:00,31.02,31.03,30.97,31.0,114500.0,17.1332,17.1387,17.1056,17.1222,114500.0
2009-10-08 15:50:00,31.0,31.07,31.0,31.04,350500.0,17.1222,17.1608,17.1222,17.1442,350500.0
2009-10-09 09:30:00,31.06,31.25,31.06,31.11,114900.0,17.1553,17.2602,17.1553,17.1829,114900.0
2009-10-09 09:40:00,31.11,31.3,31.05,31.22,95800.0,17.1829,17.2879,17.1498,17.2437,95800.0
2009-10-09 09:50:00,31.22,31.29,31.2,31.27,37900.0,17.2437,17.2823,17.2326,17.2713,37900.0
2009-10-09 10:00:00,31.28,31.28,31.22,31.28,36400.0,17.2768,17.2768,17.2437,17.2768,36400.0
2009-10-09 10:10:00,31.29,31.34,31.29,31.31,26400.0,17.2823,17.3099,17.2823,17.2934,26400.0
2009-10-09 10:20:00,31.32,31.35,31.27,31.35,29900.0,17.2989,17.3155,17.2713,17.3155,29900.0
2009-10-09 10:30:00,31.35,31.37,31.28,31.34,59400.0,17.3155,17.3265,17.2768,17.3099,59400.0
2009-10-09 10:40:00,31.34,31.35,31.32,31.33,85000.0,17.3099,17.3155,17.2989,17.3044,85000.0
2009-10-09 10:50:00,31.34,31.39,31.32,31.39,24300.0,17.3099,17.3376,17.2989,17.3376,24300.0
2009-10-09 11:00:00,31.38,31.39,31.37,31.39,25000.0,17.332,17.3376,17.3265,17.3376,25000.0
2009-10-09 11:10:00,31.39,31.39,31.38,31.39,49600.0,17.3376,17.3376,17.332,17.3376,49600.0
2009-10-09 11:20:00,31.39,31.5,31.38,31.49,115300.0,17.3376,17.3983,17.332,17.3928,115300.0
2009-10-09 11:30:00,31.49,31.5,31.48,31.49,31900.0,17.3928,17.3983,17.3873,17.3928,31900.0
2009-10-09 11:40:00,31.49,31.55,31.49,31.5,40600.0,17.3928,17.4259,17.3928,17.3983,40600.0
2009-10-09 11:50:00,31.5,31.51,31.45,31.46,72300.0,17.3983,17.4038,17.3707,17.3762,72300.0
2009-10-09 12:00:00,31.46,31.46,31.41,31.41,96600.0,17.3762,17.3762,17.3486,17.3486,96600.0
2009-10-09 12:10:00,31.41,31.42,31.39,31.42,56700.0,17.3486,17.3541,17.3376,17.3541,56700.0
2009-10-09 12:20:00,31.41,31.41,31.36,31.36,33600.0,17.3486,17.3486,17.321,17.321,33600.0
2009-10-09 12:30:00,31.36,31.41,31.34,31.39,34500.0,17.321,17.3486,17.3099,17.3376,34500.0
2009-10-09 12:40:00,31.4,31.4,31.36,31.37,29100.0,17.3431,17.3431,17.321,17.3265,29100.0
2009-10-09 12:50:00,31.38,31.39,31.35,31.39,17200.0,17.332,17.3376,17.3155,17.3376,17200.0
2009-10-09 13:00:00,31.38,31.39,31.38,31.39,7200.0,17.332,17.3376,17.332,17.3376,7200.0
2009-10-09 13:10:00,31.39,31.46,31.38,31.46,28500.0,17.3376,17.3762,17.332,17.3762,28500.0
2009-10-09 13:20:00,31.45,31.47,31.45,31.45,15200.0,17.3707,17.3817,17.3707,17.3707,15200.0
2009-10-09 13:30:00,31.46,31.49,31.45,31.49,40000.0,17.3762,17.3928,17.3707,17.3928,40000.0
2009-10-09 13:40:00,31.49,31.53,31.45,31.5,120000.0,17.3928,17.4149,17.3707,17.3983,120000.0
2009-10-09 13:50:00,31.5,31.51,31.46,31.46,29300.0,17.3983,17.4038,17.3762,17.3762,29300.0
2009-10-09 14:00:00,31.46,31.5,31.46,31.49,28400.0,17.3762,17.3983,17.3762,17.3928,28400.0
2009-10-09 14:10:00,31.49,31.5,31.47,31.49,22400.0,17.3928,17.3983,17.3817,17.3928,22400.0
2009-10-09 14:20:00,31.49,31.5,31.47,31.48,15800.0,17.3928,17.3983,17.3817,17.3873,15800.0
2009-10-09 14:30:00,31.48,31.49,31.46,31.47,26000.0,17.3873,17.3928,17.3762,17.3817,26000.0
2009-10-09 14:40:00,31.47,31.48,31.43,31.44,42900.0,17.3817,17.3873,17.3597,17.3652,42900.0
2009-10-09 14:50:00,31.45,31.46,31.43,31.43,17500.0,17.3707,17.3762,17.3597,17.3597,17500.0
2009-10-09 15:00:00,31.44,31.45,31.42,31.44,56000.0,17.3652,17.3707,17.3541,17.3652,56000.0
2009-10-09 15:10:00,31.44,31.45,31.39,31.4,45300.0,17.3652,17.3707,17.3376,17.3431,45300.0
2009-10-09 15:20:00,31.39,31.39,31.36,31.37,42000.0,17.3376,17.3376,17.321,17.3265,42000.0
2009-10-09 15:30:00,31.37,31.38,31.34,31.35,57400.0,17.3265,17.332,17.3099,17.3155,57400.0
2009-10-09 15:40:00,31.35,31.36,31.29,31.31,73500.0,17.3155,17.321,17.2823,17.2934,73500.0
2009-10-09 15:50:00,31.31,31.33,31.3,31.33,141600.0,17.2934,17.3044,17.2879,17.3044,141600.0
2009-10-12 09:30:00,31.35,31.51,31.35,31.45,25500.0,17.3155,17.4038,17.3155,17.3707,25500.0
2009-10-12 09:40:00,31.45,31.46,31.41,31.42,13000.0,17.3707,17.3762,17.3486,17.3541,13000.0
2009-10-12 09:50:00,31.42,31.47,31.42,31.46,42500.0,17.3541,17.3817,17.3541,17.3762,42500.0
2009-10-12 10:00:00,31.46,31.46,31.43,31.44,20300.0,17.3762,17.3762,17.3597,17.3652,20300.0
2009-10-12 10:10:00,31.44,31.45,31.37,31.38,26100.0,17.3652,17.3707,17.3265,17.332,26100.0
2009-10-12 10:20:00,31.4,31.42,31.39,31.41,9900.0,17.3431,17.3541,17.3376,17.3486,9900.0
2009-10-12 10:30:00,31.41,31.46,31.41,31.44,29100.0,17.3486,17.3762,17.3486,17.3652,29100.0
2009-10-12 10:40:00,31.44,31.45,31.42,31.42,10700.0,17.3652,17.3707,17.3541,17.3541,10700.0
2009-10-12 10:50:00,31.41,31.43,31.4,31.4,18300.0,17.3486,17.3597,17.3431,17.3431,18300.0
2009-10-12 11:00:00,31.4,31.4,31.32,31.35,26400.0,17.3431,17.3431,17.2989,17.3155,26400.0
2009-10-12 11:10:00,31.34,31.35,31.31,31.32,32200.0,17.3099,17.3155,17.2934,17.2989,32200.0
2009-10-12 11:20:00,31.31,31.32,31.23,31.23,29500.0,17.2934,17.2989,17.2492,17.2492,29500.0
2009-10-12 11:30:00,31.24,31.25,31.21,31.24,23700.0,17.2547,17.2602,17.2381,17.2547,23700.0
2009-10-12 11:40:00,31.25,31.25,31.2,31.21,33900.0,17.2602,17.2602,17.2326,17.2381,33900.0
2009-10-12 11:50:00,31.21,31.28,31.2,31.27,42300.0,17.2381,17.2768,17.2326,17.2713,42300.0
2009-10-12 12:00:00,31.28,31.3,31.27,31.29,16800.0,17.2768,17.2879,17.2713,17.2823,16800.0
2009-10-12 12:10:00,31.3,31.3,31.29,31.29,14000.0,17.2879,17.2879,17.2823,17.2823,14000.0
2009-10-12 12:20:00,31.3,31.31,31.29,31.31,27300.0,17.2879,17.2934,17.2823,17.2934,27300.0
2009-10-12 12:30:00,31.3,31.31,31.3,31.31,8700.0,17.2879,17.2934,17.2879,17.2934,8700.0
2009-10-12 12:40:00,31.31,31.31,31.3,31.31,20400.0,17.2934,17.2934,17.2879,17.2934,20400.0
2009-10-12 12:50:00,31.31,31.31,31.28,31.29,31300.0,17.2934,17.2934,17.2768,17.2823,31300.0
2009-10-12 13:00:00,31.29,31.29,31.26,31.26,17800.0,17.2823,17.2823,17.2658,17.2658,17800.0
2009-10-12 13:10:00,31.27,31.27,31.25,31.26,16200.0,17.2713,17.2713,17.2602,17.2658,16200.0
2009-10-12 13:20:00,31.26,31.26,31.25,31.25,20100.0,17.2658,17.2658,17.2602,17.2602,20100.0
2009-10-12 13:30:00,31.25,31.35,31.25,31.35,36300.0,17.2602,17.3155,17.2602,17.3155,36300.0
2009-10-12 13:40:00,31.35,31.36,31.34,31.35,37500.0,17.3155,17.321,17.3099,17.3155,37500.0
2009-10-12 13:50:00,31.35,31.35,31.34,31.34,22900.0,17.3155,17.3155,17.3099,17.3099,22900.0
2009-10-12 14:00:00,31.34,31.34,31.32,31.32,22500.0,17.3099,17.3099,17.2989,17.2989,22500.0
2009-10-12 14:10:00,31.32,31.33,31.22,31.22,44300.0,17.2989,17.3044,17.2437,17.2437,44300.0
2009-10-12 14:20:00,31.22,31.23,31.13,31.16,54100.0,17.2437,17.2492,17.194,17.2105,54100.0
2009-10-12 14:30:00,31.16,31.16,31.15,31.16,32400.0,17.2105,17.2105,17.205,17.2105,32400.0
2009-10-12 14:40:00,31.17,31.24,31.17,31.24,44600.0,17.216,17.2547,17.216,17.2547,44600.0
2009-10-12 14:50:00,31.24,31.24,31.14,31.2,58500.0,17.2547,17.2547,17.1995,17.2326,58500.0
2009-10-12 15:00:00,31.21,31.24,31.2,31.22,39200.0,17.2381,17.2547,17.2326,17.2437,39200.0
2009-10-12 15:10:00,31.22,31.22,31.19,31.19,25300.0,17.2437,17.2437,17.2271,17.2271,25300.0
2009-10-12 15:20:00,31.2,31.2,31.19,31.2,25500.0,17.2326,17.2326,17.2271,17.2326,25500.0
2009-10-12 15:30:00,31.2,31.2,31.17,31.17,51300.0,17.2326,17.2326,17.216,17.216,51300.0
2009-10-12 15:40:00,31.17,31.25,31.17,31.25,93300.0,17.216,17.2602,17.216,17.2602,93300.0
2009-10-12 15:50:00,31.25,31.26,31.22,31.23,100000.0,17.2602,17.2658,17.2437,17.2492,100000.0
2009-10-13 09:30:00,31.22,31.22,31.03,31.05,25000.0,17.2437,17.2437,17.1387,17.1498,25000.0
2009-10-13 09:40:00,31.06,31.18,31.05,31.1,41600.0,17.1553,17.2216,17.1498,17.1774,41600.0
2009-10-13 09:50:00,31.08,31.1,31.02,31.07,36300.0,17.1663,17.1774,17.1332,17.1608,36300.0
2009-10-13 10:00:00,31.07,31.08,31.04,31.06,36400.0,17.1608,17.1663,17.1442,17.1553,36400.0
2009-10-13 10:10:00,31.06,31.16,31.06,31.16,56500.0,17.1553,17.2105,17.1553,17.2105,56500.0
2009-10-13 10:20:00,31.15,31.15,31.05,31.07,34200.0,17.205,17.205,17.1498,17.1608,34200.0
2009-10-13 10:30:00,31.06,31.07,30.97,30.97,19600.0,17.1553,17.1608,17.1056,17.1056,19600.0
2009-10-13 10:40:00,30.97,31.06,30.97,31.01,31000.0,17.1056,17.1553,17.1056,17.1277,31000.0
2009-10-13 10:50:00,31.0,31.01,30.97,30.97,22400.0,17.1222,17.1277,17.1056,17.1056,22400.0
2009-10-13 11:00:00,30.97,30.99,30.92,30.93,18000.0,17.1056,17.1166,17.078,17.0835,18000.0
2009-10-13 11:10:00,30.94,30.95,30.88,30.91,34000.0,17.089,17.0945,17.0559,17.0724,34000.0
2009-10-13 11:20:00,30.92,30.98,30.91,30.96,40700.0,17.078,17.1111,17.0724,17.1001,40700.0
2009-10-13 11:30:00,30.96,30.97,30.94,30.97,27500.0,17.1001,17.1056,17.089,17.1056,27500.0
2009-10-13 11:40:00,30.97,31.05,30.96,31.05,37200.0,17.1056,17.1498,17.1001,17.1498,37200.0
2009-10-13 11:50:00,31.05,31.07,31.01,31.01,23700.0,17.1498,17.1608,17.1277,17.1277,23700.0
2009-10-13 12:00:00,31.02,31.02,30.99,31.0,15700.0,17.1332,17.1332,17.1166,17.1222,15700.0
2009-10-13 12:10:00,31.01,31.04,30.99,30.99,30200.0,17.1277,17.1442,17.1166,17.1166,30200.0
2009-10-13 12:20:00,30.99,30.99,30.92,30.95,26400.0,17.1166,17.1166,17.078,17.0945,26400.0
2009-10-13 12:30:00,30.95,30.95,30.91,30.91,19800.0,17.0945,17.0945,17.0724,17.0724,19800.0
2009-10-13 12:40:00,30.92,30.92,30.89,30.9,17800.0,17.078,17.078,17.0614,17.0669,17800.0
2009-10-13 12:50:00,30.9,30.96,30.89,30.95,34500.0,17.0669,17.1001,17.0614,17.0945,34500.0
2009-10-13 13:00:00,30.96,30.98,30.96,30.98,29700.0,17.1001,17.1111,17.1001,17.1111,29700.0
2009-10-13 13:10:00,30.97,30.99,30.97,30.97,20500.0,17.1056,17.1166,17.1056,17.1056,20500.0
2009-10-13 13:20:00,30.97,30.98,30.94,30.96,87700.0,17.1056,17.1111,17.089,17.1001,87700.0
2009-10-13 13:30:00,30.96,30.98,30.94,30.94,19200.0,17.1001,17.1111,17.089,17.089,19200.0
2009-10-13 13:40:00,30.95,30.96,30.92,30.95,29900.0,17.0945,17.1001,17.078,17.0945,29900.0
2009-10-13 13:50:00,30.95,31.0,30.94,30.99,64500.0,17.0945,17.1222,17.089,17.1166,64500.0
2009-10-13 14:00:00,30.99,31.02,30.92,30.93,40800.0,17.1166,17.1332,17.078,17.0835,40800.0
2009-10-13 14:10:00,30.92,30.95,30.91,30.91,59000.0,17.078,17.0945,17.0724,17.0724,59000.0
2009-10-13 14:20:00,30.91,30.93,30.91,30.91,35000.0,17.0724,17.0835,17.0724,17.0724,35000.0
2009-10-13 14:30:00,30.91,30.92,30.87,30.87,32800.0,17.0724,17.078,17.0503,17.0503,32800.0
2009-10-13 14:40:00,30.88,30.9,30.87,30.9,58500.0,17.0559,17.0669,17.0503,17.0669,58500.0
2009-10-13 14:50:00,30.91,30.95,30.9,30.9,44400.0,17.0724,17.0945,17.0669,17.0669,44400.0
2009-10-13 15:00:00,30.9,30.93,30.9,30.91,31600.0,17.0669,17.0835,17.0669,17.0724,31600.0
2009-10-13 15:10:00,30.92,30.97,30.91,30.95,48000.0,17.078,17.1056,17.0724,17.0945,48000.0
2009-10-13 15:20:00,30.95,30.96,30.92,30.92,40200.0,17.0945,17.1001,17.078,17.078,40200.0
2009-10-13 15:30:00,30.92,30.98,30.92,30.94,86000.0,17.078,17.1111,17.078,17.089,86000.0
2009-10-13 15:40:00,30.93,30.96,30.9,30.9,81000.0,17.0835,17.1001,17.0669,17.0669,81000.0
2009-10-13 15:50:00,30.9,30.93,30.89,30.93,160100.0,17.0669,17.0835,17.0614,17.0835,160100.0
2009-10-14 09:30:00,31.45,31.45,31.11,31.18,67000.0,17.3707,17.3707,17.1829,17.2216,67000.0
2009-10-14 09:40:00,31.18,31.29,31.18,31.26,51700.0,17.2216,17.2823,17.2216,17.2658,51700.0
2009-10-14 09:50:00,31.24,31.32,31.15,31.15,70900.0,17.2547,17.2989,17.205,17.205,70900.0
2009-10-14 10:00:00,31.18,31.18,30.96,30.97,95900.0,17.2216,17.2216,17.1001,17.1056,95900.0
2009-10-14 10:10:00,30.97,31.0,30.85,30.88,192400.0,17.1056,17.1222,17.0393,17.0559,192400.0
2009-10-14 10:20:00,30.89,30.91,30.78,30.9,95200.0,17.0614,17.0724,17.0006,17.0669,95200.0
2009-10-14 10:30:00,30.89,30.98,30.84,30.93,105900.0,17.0614,17.1111,17.0338,17.0835,105900.0
2009-10-14 10:40:00,30.93,30.99,30.91,30.96,64000.0,17.0835,17.1166,17.0724,17.1001,64000.0
2009-10-14 10:50:00,30.96,30.96,30.92,30.92,38700.0,17.1001,17.1001,17.078,17.078,38700.0
2009-10-14 11:00:00,30.91,30.95,30.9,30.92,56900.0,17.0724,17.0945,17.0669,17.078,56900.0
2009-10-14 11:10:00,30.93,30.93,30.81,30.81,76700.0,17.0835,17.0835,17.0172,17.0172,76700.0
2009-10-14 11:20:00,30.82,30.82,30.76,30.8,58900.0,17.0227,17.0227,16.9896,17.0117,58900.0
2009-10-14 11:30:00,30.81,30.81,30.77,30.78,53300.0,17.0172,17.0172,16.9951,17.0006,53300.0
2009-10-14 11:40:00,30.78,30.81,30.76,30.77,67800.0,17.0006,17.0172,16.9896,16.9951,67800.0
2009-10-14 11:50:00,30.77,30.86,30.76,30.81,67800.0,16.9951,17.0448,16.9896,17.0172,67800.0
2009-10-14 12:00:00,30.82,30.85,30.81,30.81,55300.0,17.0227,17.0393,17.0172,17.0172,55300.0
2009-10-14 12:10:00,30.82,30.83,30.8,30.81,65900.0,17.0227,17.0283,17.0117,17.0172,65900.0
2009-10-14 12:20:00,30.81,30.86,30.77,30.77,82900.0,17.0172,17.0448,16.9951,16.9951,82900.0
2009-10-14 12:30:00,30.76,30.79,30.75,30.76,134800.0,16.9896,17.0062,16.9841,16.9896,134800.0
2009-10-14 12:40:00,30.76,30.77,30.73,30.74,34900.0,16.9896,16.9951,16.973,16.9785,34900.0
2009-10-14 12:50:00,30.73,30.76,30.73,30.75,23400.0,16.973,16.9896,16.973,16.9841,23400.0
2009-10-14 13:00:00,30.74,30.75,30.71,30.73,97200.0,16.9785,16.9841,16.962,16.973,97200.0
2009-10-14 13:10:00,30.72,30.77,30.72,30.75,123000.0,16.9675,16.9951,16.9675,16.9841,123000.0
2009-10-14 13:20:00,30.75,30.75,30.7,30.71,35800.0,16.9841,16.9841,16.9565,16.962,35800.0
2009-10-14 13:30:00,30.7,30.71,30.67,30.68,112100.0,16.9565,16.962,16.9399,16.9454,112100.0
2009-10-14 13:40:00,30.69,30.7,30.67,30.68,39600.0,16.9509,16.9565,16.9399,16.9454,39600.0
2009-10-14 13:50:00,30.68,30.68,30.65,30.67,60200.0,16.9454,16.9454,16.9288,16.9399,60200.0
2009-10-14 14:00:00,30.67,30.68,30.64,30.66,96700.0,16.9399,16.9454,16.9233,16.9344,96700.0
2009-10-14 14:10:00,30.65,30.66,30.63,30.63,48000.0,16.9288,16.9344,16.9178,16.9178,48000.0
2009-10-14 14:20:00,30.63,30.65,30.61,30.61,86000.0,16.9178,16.9288,16.9067,16.9067,86000.0
2009-10-14 14:30:00,30.61,30.62,30.53,30.53,84400.0,16.9067,16.9123,16.8626,16.8626,84400.0
2009-10-14 14:40:00,30.53,30.59,30.5,30.58,128000.0,16.8626,16.8957,16.846,16.8902,128000.0
2009-10-14 14:50:00,30.58,30.62,30.58,30.6,79200.0,16.8902,16.9123,16.8902,16.9012,79200.0
2009-10-14 15:00:00,30.6,30.69,30.6,30.66,162500.0,16.9012,16.9509,16.9012,16.9344,162500.0
2009-10-14 15:10:00,30.66,30.71,30.65,30.66,213000.0,16.9344,16.962,16.9288,16.9344,213000.0
2009-10-14 15:20:00,30.66,30.67,30.65,30.67,99100.0,16.9344,16.9399,16.9288,16.9399,99100.0
2009-10-14 15:30:00,30.67,30.74,30.66,30.74,178800.0,16.9399,16.9785,16.9344,16.9785,178800.0
2009-10-14 15:40:00,30.74,30.74,30.66,30.67,197000.0,16.9785,16.9785,16.9344,16.9399,197000.0
2009-10-14 15:50:00,30.66,30.67,30.63,30.63,311700.0,16.9344,16.9399,16.9178,16.9178,311700.0
2009-10-15 09:30:00,30.73,30.83,30.64,30.75,189300.0,16.973,17.0283,16.9233,16.9841,189300.0
2009-10-15 09:40:00,30.75,30.82,30.51,30.55,184100.0,16.9841,17.0227,16.8515,16.8736,184100.0
2009-10-15 09:50:00,30.55,30.69,30.55,30.69,63700.0,16.8736,16.9509,16.8736,16.9509,63700.0
2009-10-15 10:00:00,30.68,30.72,30.55,30.65,158900.0,16.9454,16.9675,16.8736,16.9288,158900.0
2009-10-15 10:10:00,30.65,30.66,30.57,30.59,125000.0,16.9288,16.9344,16.8847,16.8957,125000.0
2009-10-15 10:20:00,30.57,30.63,30.57,30.61,65600.0,16.8847,16.9178,16.8847,16.9067,65600.0
2009-10-15 10:30:00,30.62,30.66,30.56,30.56,114600.0,16.9123,16.9344,16.8791,16.8791,114600.0
2009-10-15 10:40:00,30.56,30.63,30.55,30.58,104300.0,16.8791,16.9178,16.8736,16.8902,104300.0
2009-10-15 10:50:00,30.58,30.66,30.58,30.61,351700.0,16.8902,16.9344,16.8902,16.9067,351700.0
2009-10-15 11:00:00,30.61,30.69,30.61,30.69,191100.0,16.9067,16.9509,16.9067,16.9509,191100.0
2009-10-15 11:10:00,30.68,30.77,30.68,30.72,143200.0,16.9454,16.9951,16.9454,16.9675,143200.0
2009-10-15 11:20:00,30.72,30.73,30.64,30.69,110800.0,16.9675,16.973,16.9233,16.9509,110800.0
2009-10-15 11:30:00,30.69,30.81,30.68,30.8,301100.0,16.9509,17.0172,16.9454,17.0117,301100.0
2009-10-15 11:40:00,30.8,30.84,30.79,30.84,89800.0,17.0117,17.0338,17.0062,17.0338,89800.0
2009-10-15 11:50:00,30.83,30.88,30.83,30.84,62000.0,17.0283,17.0559,17.0283,17.0338,62000.0
2009-10-15 12:00:00,30.84,30.84,30.73,30.77,77500.0,17.0338,17.0338,16.973,16.9951,77500.0
2009-10-15 12:10:00,30.76,30.81,30.74,30.81,171100.0,16.9896,17.0172,16.9785,17.0172,171100.0
2009-10-15 12:20:00,30.81,30.83,30.73,30.73,91800.0,17.0172,17.0283,16.973,16.973,91800.0
2009-10-15 12:30:00,30.73,30.76,30.7,30.75,140800.0,16.973,16.9896,16.9565,16.9841,140800.0
2009-10-15 12:40:00,30.75,30.77,30.69,30.69,53100.0,16.9841,16.9951,16.9509,16.9509,53100.0
2009-10-15 12:50:00,30.69,30.74,30.69,30.73,20800.0,16.9509,16.9785,16.9509,16.973,20800.0
2009-10-15 13:00:00,30.73,30.77,30.73,30.74,89900.0,16.973,16.9951,16.973,16.9785,89900.0
2009-10-15 13:10:00,30.74,30.77,30.73,30.75,67900.0,16.9785,16.9951,16.973,16.9841,67900.0
2009-10-15 13:20:00,30.75,30.78,30.74,30.77,131900.0,16.9841,17.0006,16.9785,16.9951,131900.0
2009-10-15 13:30:00,30.78,30.8,30.74,30.75,139500.0,17.0006,17.0117,16.9785,16.9841,139500.0
2009-10-15 13:40:00,30.75,30.76,30.7,30.73,161400.0,16.9841,16.9896,16.9565,16.973,161400.0
2009-10-15 13:50:00,30.74,30.8,30.73,30.75,62200.0,16.9785,17.0117,16.973,16.9841,62200.0
2009-10-15 14:00:00,30.75,30.78,30.74,30.76,92600.0,16.9841,17.0006,16.9785,16.9896,92600.0
2009-10-15 14:10:00,30.76,30.78,30.73,30.78,60100.0,16.9896,17.0006,16.973,17.0006,60100.0
2009-10-15 14:20:00,30.77,30.79,30.74,30.75,79000.0,16.9951,17.0062,16.9785,16.9841,79000.0
2009-10-15 14:30:00,30.75,30.82,30.75,30.8,74700.0,16.9841,17.0227,16.9841,17.0117,74700.0
2009-10-15 14:40:00,30.8,30.82,30.78,30.8,54600.0,17.0117,17.0227,17.0006,17.0117,54600.0
2009-10-15 14:50:00,30.8,30.85,30.77,30.82,74600.0,17.0117,17.0393,16.9951,17.0227,74600.0
2009-10-15 15:00:00,30.83,30.83,30.78,30.79,85700.0,17.0283,17.0283,17.0006,17.0062,85700.0
2009-10-15 15:10:00,30.79,30.8,30.65,30.66,103400.0,17.0062,17.0117,16.9288,16.9344,103400.0
2009-10-15 15:20:00,30.66,30.66,30.58,30.59,110800.0,16.9344,16.9344,16.8902,16.8957,110800.0
2009-10-15 15:30:00,30.59,30.7,30.58,30.69,105000.0,16.8957,16.9565,16.8902,16.9509,105000.0
2009-10-15 15:40:00,30.71,30.73,30.68,30.7,157700.0,16.962,16.973,16.9454,16.9565,157700.0
2009-10-15 15:50:00,30.7,30.78,30.68,30.76,405900.0,16.9565,17.0006,16.9454,16.9896,405900.0
2009-10-16 09:30:00,30.65,30.76,30.43,30.52,370100.0,16.9288,16.9896,16.8073,16.857,370100.0
2009-10-16 09:40:00,30.51,30.57,30.37,30.55,62200.0,16.8515,16.8847,16.7742,16.8736,62200.0
2009-10-16 09:50:00,30.54,30.63,30.43,30.43,97000.0,16.8681,16.9178,16.8073,16.8073,97000.0
2009-10-16 10:00:00,30.41,30.42,30.34,30.4,76800.0,16.7963,16.8018,16.7576,16.7908,76800.0
2009-10-16 10:10:00,30.4,30.61,30.37,30.6,78700.0,16.7908,16.9067,16.7742,16.9012,78700.0
2009-10-16 10:20:00,30.59,30.6,30.54,30.56,41600.0,16.8957,16.9012,16.8681,16.8791,41600.0
2009-10-16 10:30:00,30.56,30.56,30.42,30.43,61100.0,16.8791,16.8791,16.8018,16.8073,61100.0
2009-10-16 10:40:00,30.42,30.56,30.37,30.5,68600.0,16.8018,16.8791,16.7742,16.846,68600.0
2009-10-16 10:50:00,30.5,30.54,30.45,30.53,46700.0,16.846,16.8681,16.8184,16.8626,46700.0
2009-10-16 11:00:00,30.54,30.64,30.48,30.59,222300.0,16.8681,16.9233,16.8349,16.8957,222300.0
2009-10-16 11:10:00,30.59,30.63,30.58,30.62,171200.0,16.8957,16.9178,16.8902,16.9123,171200.0
2009-10-16 11:20:00,30.62,30.67,30.58,30.64,62500.0,16.9123,16.9399,16.8902,16.9233,62500.0
2009-10-16 11:30:00,30.64,30.7,30.61,30.65,97200.0,16.9233,16.9565,16.9067,16.9288,97200.0
2009-10-16 11:40:00,30.65,30.73,30.57,30.72,301700.0,16.9288,16.973,16.8847,16.9675,301700.0
2009-10-16 11:50:00,30.73,30.78,30.73,30.76,65000.0,16.973,17.0006,16.973,16.9896,65000.0
2009-10-16 12:00:00,30.77,30.83,30.76,30.83,58600.0,16.9951,17.0283,16.9896,17.0283,58600.0
2009-10-16 12:10:00,30.83,30.88,30.83,30.83,73600.0,17.0283,17.0559,17.0283,17.0283,73600.0
2009-10-16 12:20:00,30.83,30.83,30.76,30.77,101400.0,17.0283,17.0283,16.9896,16.9951,101400.0
2009-10-16 12:30:00,30.78,30.84,30.77,30.83,38800.0,17.0006,17.0338,16.9951,17.0283,38800.0
2009-10-16 12:40:00,30.84,30.84,30.77,30.81,41700.0,17.0338,17.0338,16.9951,17.0172,41700.0
2009-10-16 12:50:00,30.8,30.84,30.79,30.83,163000.0,17.0117,17.0338,17.0062,17.0283,163000.0
2009-10-16 13:00:00,30.83,30.85,30.79,30.8,107200.0,17.0283,17.0393,17.0062,17.0117,107200.0
2009-10-16 13:10:00,30.8,30.92,30.79,30.92,55800.0,17.0117,17.078,17.0062,17.078,55800.0
2009-10-16 13:20:00,30.93,30.97,30.89,30.93,94800.0,17.0835,17.1056,17.0614,17.0835,94800.0
2009-10-16 13:30:00,30.93,30.94,30.87,30.88,46800.0,17.0835,17.089,17.0503,17.0559,46800.0
2009-10-16 13:40:00,30.89,30.94,30.88,30.93,53900.0,17.0614,17.089,17.0559,17.0835,53900.0
2009-10-16 13:50:00,30.93,30.98,30.93,30.96,78200.0,17.0835,17.1111,17.0835,17.1001,78200.0
2009-10-16 14:00:00,30.96,30.96,30.91,30.92,92800.0,17.1001,17.1001,17.0724,17.078,92800.0
2009-10-16 14:10:00,30.91,31.0,30.89,31.0,116400.0,17.0724,17.1222,17.0614,17.1222,116400.0
2009-10-16 14:20:00,31.0,31.04,30.98,31.02,120800.0,17.1222,17.1442,17.1111,17.1332,120800.0
2009-10-16 14:30:00,31.03,31.08,30.99,31.06,115100.0,17.1387,17.1663,17.1166,17.1553,115100.0
2009-10-16 14:40:00,31.06,31.08,31.03,31.05,64500.0,17.1553,17.1663,17.1387,17.1498,64500.0
2009-10-16 14:50:00,31.05,31.14,31.04,31.13,103600.0,17.1498,17.1995,17.1442,17.194,103600.0
2009-10-16 15:00:00,31.12,31.15,31.11,31.14,252200.0,17.1884,17.205,17.1829,17.1995,252200.0
2009-10-16 15:10:00,31.14,31.2,31.09,31.09,214600.0,17.1995,17.2326,17.1719,17.1719,214600.0
2009-10-16 15:20:00,31.09,31.18,31.06,31.18,185100.0,17.1719,17.2216,17.1553,17.2216,185100.0
2009-10-16 15:30:00,31.18,31.3,31.17,31.29,228900.0,17.2216,17.2879,17.216,17.2823,228900.0
2009-10-16 15:40:00,31.29,31.35,31.26,31.3,447200.0,17.2823,17.3155,17.2658,17.2879,447200.0
2009-10-16 15:50:00,31.3,31.3,31.11,31.14,647800.0,17.2879,17.2879,17.1829,17.1995,647800.0
2009-10-19 09:30:00,31.26,31.28,31.16,31.21,64100.0,17.2658,17.2768,17.2105,17.2381,64100.0
2009-10-19 09:40:00,31.21,31.3,31.05,31.09,111800.0,17.2381,17.2879,17.1498,17.1719,111800.0
2009-10-19 09:50:00,31.09,31.1,31.03,31.05,32800.0,17.1719,17.1774,17.1387,17.1498,32800.0
2009-10-19 10:00:00,31.03,31.14,31.01,31.1,86400.0,17.1387,17.1995,17.1277,17.1774,86400.0
2009-10-19 10:10:00,31.1,31.13,31.0,31.0,58600.0,17.1774,17.194,17.1222,17.1222,58600.0
2009-10-19 10:20:00,30.98,31.14,30.98,31.11,36100.0,17.1111,17.1995,17.1111,17.1829,36100.0
2009-10-19 10:30:00,31.12,31.18,31.1,31.15,38200.0,17.1884,17.2216,17.1774,17.205,38200.0
2009-10-19 10:40:00,31.15,31.17,31.12,31.12,124100.0,17.205,17.216,17.1884,17.1884,124100.0
2009-10-19 10:50:00,31.12,31.17,31.11,31.15,79500.0,17.1884,17.216,17.1829,17.205,79500.0
2009-10-19 11:00:00,31.14,31.16,31.13,31.14,53400.0,17.1995,17.2105,17.194,17.1995,53400.0
2009-10-19 11:10:00,31.13,31.18,31.13,31.18,39500.0,17.194,17.2216,17.194,17.2216,39500.0
2009-10-19 11:20:00,31.18,31.24,31.15,31.24,72000.0,17.2216,17.2547,17.205,17.2547,72000.0
2009-10-19 11:30:00,31.24,31.26,31.22,31.25,57400.0,17.2547,17.2658,17.2437,17.2602,57400.0
2009-10-19 11:40:00,31.25,31.32,31.25,31.31,213300.0,17.2602,17.2989,17.2602,17.2934,213300.0
2009-10-19 11:50:00,31.3,31.31,31.25,31.28,68300.0,17.2879,17.2934,17.2602,17.2768,68300.0
2009-10-19 12:00:00,31.28,31.31,31.27,31.31,70300.0,17.2768,17.2934,17.2713,17.2934,70300.0
2009-10-19 12:10:00,31.31,31.39,31.29,31.33,66600.0,17.2934,17.3376,17.2823,17.3044,66600.0
2009-10-19 12:20:00,31.33,31.45,31.3,31.45,97600.0,17.3044,17.3707,17.2879,17.3707,97600.0
2009-10-19 12:30:00,31.45,31.48,31.43,31.44,145100.0,17.3707,17.3873,17.3597,17.3652,145100.0
2009-10-19 12:40:00,31.43,31.47,31.42,31.46,50700.0,17.3597,17.3817,17.3541,17.3762,50700.0
2009-10-19 12:50:00,31.46,31.46,31.39,31.39,38800.0,17.3762,17.3762,17.3376,17.3376,38800.0
2009-10-19 13:00:00,31.39,31.42,31.35,31.38,117500.0,17.3376,17.3541,17.3155,17.332,117500.0
2009-10-19 13:10:00,31.38,31.42,31.36,31.38,57300.0,17.332,17.3541,17.321,17.332,57300.0
2009-10-19 13:20:00,31.38,31.46,31.38,31.46,40200.0,17.332,17.3762,17.332,17.3762,40200.0
2009-10-19 13:30:00,31.46,31.52,31.43,31.52,56500.0,17.3762,17.4094,17.3597,17.4094,56500.0
2009-10-19 13:40:00,31.51,31.51,31.47,31.5,50800.0,17.4038,17.4038,17.3817,17.3983,50800.0
2009-10-19 13:50:00,31.51,31.51,31.49,31.49,39800.0,17.4038,17.4038,17.3928,17.3928,39800.0
2009-10-19 14:00:00,31.49,31.56,31.48,31.55,60300.0,17.3928,17.4315,17.3873,17.4259,60300.0
2009-10-19 14:10:00,31.55,31.56,31.51,31.51,86300.0,17.4259,17.4315,17.4038,17.4038,86300.0
2009-10-19 14:20:00,31.51,31.65,31.49,31.65,135300.0,17.4038,17.4812,17.3928,17.4812,135300.0
2009-10-19 14:30:00,31.65,31.69,31.65,31.69,90200.0,17.4812,17.5033,17.4812,17.5033,90200.0
2009-10-19 14:40:00,31.69,31.75,31.68,31.71,121200.0,17.5033,17.5364,17.4977,17.5143,121200.0
2009-10-19 14:50:00,31.71,31.79,31.71,31.75,125800.0,17.5143,17.5585,17.5143,17.5364,125800.0
2009-10-19 15:00:00,31.75,31.76,31.68,31.72,135000.0,17.5364,17.5419,17.4977,17.5198,135000.0
2009-10-19 15:10:00,31.71,31.74,31.71,31.73,63300.0,17.5143,17.5309,17.5143,17.5254,63300.0
2009-10-19 15:20:00,31.73,31.74,31.72,31.74,98900.0,17.5254,17.5309,17.5198,17.5309,98900.0
2009-10-19 15:30:00,31.74,31.76,31.65,31.65,162700.0,17.5309,17.5419,17.4812,17.4812,162700.0
2009-10-19 15:40:00,31.65,31.71,31.63,31.71,320100.0,17.4812,17.5143,17.4701,17.5143,320100.0
2009-10-19 15:50:00,31.71,31.77,31.68,31.68,495300.0,17.5143,17.5474,17.4977,17.4977,495300.0
2009-10-20 09:30:00,31.64,31.64,31.32,31.33,95700.0,17.4756,17.4756,17.2989,17.3044,95700.0
2009-10-20 09:40:00,31.33,31.34,31.2,31.31,39400.0,17.3044,17.3099,17.2326,17.2934,39400.0
2009-10-20 09:50:00,31.31,31.34,31.23,31.26,47500.0,17.2934,17.3099,17.2492,17.2658,47500.0
2009-10-20 10:00:00,31.26,31.31,31.21,31.27,92800.0,17.2658,17.2934,17.2381,17.2713,92800.0
2009-10-20 10:10:00,31.27,31.31,31.2,31.27,76800.0,17.2713,17.2934,17.2326,17.2713,76800.0
2009-10-20 10:20:00,31.27,31.36,31.26,31.31,72300.0,17.2713,17.321,17.2658,17.2934,72300.0
2009-10-20 10:30:00,31.31,31.35,31.28,31.34,71300.0,17.2934,17.3155,17.2768,17.3099,71300.0
2009-10-20 10:40:00,31.34,31.38,31.26,31.27,117300.0,17.3099,17.332,17.2658,17.2713,117300.0
2009-10-20 10:50:00,31.27,31.28,31.08,31.11,408800.0,17.2713,17.2768,17.1663,17.1829,408800.0
2009-10-20 11:00:00,31.11,31.17,31.1,31.16,59700.0,17.1829,17.216,17.1774,17.2105,59700.0
2009-10-20 11:10:00,31.17,31.17,31.05,31.07,76300.0,17.216,17.216,17.1498,17.1608,76300.0
2009-10-20 11:20:00,31.08,31.1,30.93,30.93,173500.0,17.1663,17.1774,17.0835,17.0835,173500.0
2009-10-20 11:30:00,30.94,30.95,30.82,30.82,166200.0,17.089,17.0945,17.0227,17.0227,166200.0
2009-10-20 11:40:00,30.82,30.86,30.8,30.83,477900.0,17.0227,17.0448,17.0117,17.0283,477900.0
2009-10-20 11:50:00,30.83,30.96,30.81,30.94,75700.0,17.0283,17.1001,17.0172,17.089,75700.0
2009-10-20 12:00:00,30.94,30.94,30.82,30.89,90700.0,17.089,17.089,17.0227,17.0614,90700.0
2009-10-20 12:10:00,30.9,30.91,30.89,30.9,53500.0,17.0669,17.0724,17.0614,17.0669,53500.0
2009-10-20 12:20:00,30.89,30.94,30.89,30.93,40900.0,17.0614,17.089,17.0614,17.0835,40900.0
2009-10-20 12:30:00,30.93,30.93,30.83,30.85,59400.0,17.0835,17.0835,17.0283,17.0393,59400.0
2009-10-20 12:40:00,30.85,30.9,30.84,30.9,29000.0,17.0393,17.0669,17.0338,17.0669,29000.0
2009-10-20 12:50:00,30.89,30.93,30.89,30.92,190200.0,17.0614,17.0835,17.0614,17.078,190200.0
2009-10-20 13:00:00,30.92,30.92,30.9,30.91,32200.0,17.078,17.078,17.0669,17.0724,32200.0
2009-10-20 13:10:00,30.91,30.91,30.86,30.86,74700.0,17.0724,17.0724,17.0448,17.0448,74700.0
2009-10-20 13:20:00,30.86,30.87,30.81,30.84,48300.0,17.0448,17.0503,17.0172,17.0338,48300.0
2009-10-20 13:30:00,30.84,30.84,30.8,30.81,48300.0,17.0338,17.0338,17.0117,17.0172,48300.0
2009-10-20 13:40:00,30.8,30.81,30.8,30.8,32200.0,17.0117,17.0172,17.0117,17.0117,32200.0
2009-10-20 13:50:00,30.8,30.83,30.75,30.75,300900.0,17.0117,17.0283,16.9841,16.9841,300900.0
2009-10-20 14:00:00,30.75,30.86,30.74,30.85,47600.0,16.9841,17.0448,16.9785,17.0393,47600.0
2009-10-20 14:10:00,30.86,30.86,30.84,30.86,32200.0,17.0448,17.0448,17.0338,17.0448,32200.0
2009-10-20 14:20:00,30.86,30.89,30.8,30.84,52900.0,17.0448,17.0614,17.0117,17.0338,52900.0
2009-10-20 14:30:00,30.84,30.94,30.83,30.94,68700.0,17.0338,17.089,17.0283,17.089,68700.0
2009-10-20 14:40:00,30.94,30.94,30.88,30.9,55100.0,17.089,17.089,17.0559,17.0669,55100.0
2009-10-20 14:50:00,30.91,30.96,30.9,30.93,37400.0,17.0724,17.1001,17.0669,17.0835,37400.0
2009-10-20 15:00:00,30.93,30.94,30.87,30.87,56600.0,17.0835,17.089,17.0503,17.0503,56600.0
2009-10-20 15:10:00,30.87,30.88,30.84,30.84,49800.0,17.0503,17.0559,17.0338,17.0338,49800.0
2009-10-20 15:20:00,30.84,30.84,30.83,30.83,52800.0,17.0338,17.0338,17.0283,17.0283,52800.0
2009-10-20 15:30:00,30.83,30.95,30.83,30.91,111500.0,17.0283,17.0945,17.0283,17.0724,111500.0
2009-10-20 15:40:00,30.91,30.96,30.9,30.91,131100.0,17.0724,17.1001,17.0669,17.0724,131100.0
2009-10-20 15:50:00,30.9,30.92,30.85,30.88,231800.0,17.0669,17.078,17.0393,17.0559,231800.0
2009-10-21 09:30:00,30.74,31.0,30.74,30.95,75700.0,16.9785,17.1222,16.9785,17.0945,75700.0
2009-10-21 09:40:00,30.96,30.96,30.81,30.88,35500.0,17.1001,17.1001,17.0172,17.0559,35500.0
2009-10-21 09:50:00,30.88,31.06,30.85,30.95,93900.0,17.0559,17.1553,17.0393,17.0945,93900.0
2009-10-21 10:00:00,30.94,31.0,30.89,30.99,228600.0,17.089,17.1222,17.0614,17.1166,228600.0
2009-10-21 10:10:00,31.0,31.0,30.89,30.89,147700.0,17.1222,17.1222,17.0614,17.0614,147700.0
2009-10-21 10:20:00,30.9,30.94,30.85,30.9,82400.0,17.0669,17.089,17.0393,17.0669,82400.0
2009-10-21 10:30:00,30.91,30.98,30.87,30.89,101700.0,17.0724,17.1111,17.0503,17.0614,101700.0
2009-10-21 10:40:00,30.9,30.98,30.85,30.88,107400.0,17.0669,17.1111,17.0393,17.0559,107400.0
2009-10-21 10:50:00,30.87,30.95,30.85,30.86,70800.0,17.0503,17.0945,17.0393,17.0448,70800.0
2009-10-21 11:00:00,30.87,30.94,30.86,30.92,55800.0,17.0503,17.089,17.0448,17.078,55800.0
2009-10-21 11:10:00,30.92,31.0,30.85,30.99,85700.0,17.078,17.1222,17.0393,17.1166,85700.0
2009-10-21 11:20:00,30.99,31.0,30.92,31.0,121700.0,17.1166,17.1222,17.078,17.1222,121700.0
2009-10-21 11:30:00,30.99,31.01,30.94,31.0,152400.0,17.1166,17.1277,17.089,17.1222,152400.0
2009-10-21 11:40:00,31.0,31.01,30.85,30.93,86900.0,17.1222,17.1277,17.0393,17.0835,86900.0
2009-10-21 11:50:00,30.94,31.0,30.88,30.94,107400.0,17.089,17.1222,17.0559,17.089,107400.0
2009-10-21 12:00:00,30.94,31.01,30.91,30.98,84900.0,17.089,17.1277,17.0724,17.1111,84900.0
2009-10-21 12:10:00,30.98,31.02,30.94,30.99,49800.0,17.1111,17.1332,17.089,17.1166,49800.0
2009-10-21 12:20:00,31.0,31.01,30.9,30.95,235000.0,17.1222,17.1277,17.0669,17.0945,235000.0
2009-10-21 12:30:00,30.97,31.01,30.94,30.99,167100.0,17.1056,17.1277,17.089,17.1166,167100.0
2009-10-21 12:40:00,30.99,31.0,30.92,31.0,110900.0,17.1166,17.1222,17.078,17.1222,110900.0
2009-10-21 12:50:00,31.0,31.0,30.95,30.99,141600.0,17.1222,17.1222,17.0945,17.1166,141600.0
2009-10-21 13:00:00,30.98,31.0,30.97,30.98,34400.0,17.1111,17.1222,17.1056,17.1111,34400.0
2009-10-21 13:10:00,30.98,30.99,30.93,30.96,233200.0,17.1111,17.1166,17.0835,17.1001,233200.0
2009-10-21 13:20:00,30.97,30.99,30.94,30.96,124200.0,17.1056,17.1166,17.089,17.1001,124200.0
2009-10-21 13:30:00,30.96,31.0,30.93,30.99,112200.0,17.1001,17.1222,17.0835,17.1166,112200.0
2009-10-21 13:40:00,30.98,31.12,30.98,31.07,213500.0,17.1111,17.1884,17.1111,17.1608,213500.0
2009-10-21 13:50:00,31.07,31.13,31.01,31.12,154600.0,17.1608,17.194,17.1277,17.1884,154600.0
2009-10-21 14:00:00,31.12,31.13,31.05,31.12,51400.0,17.1884,17.194,17.1498,17.1884,51400.0
2009-10-21 14:10:00,31.13,31.13,31.0,31.08,120700.0,17.194,17.194,17.1222,17.1663,120700.0
2009-10-21 14:20:00,31.08,31.11,31.0,31.06,59800.0,17.1663,17.1829,17.1222,17.1553,59800.0
2009-10-21 14:30:00,31.05,31.09,31.01,31.08,68300.0,17.1498,17.1719,17.1277,17.1663,68300.0
2009-10-21 14:40:00,31.08,31.14,31.04,31.1,72500.0,17.1663,17.1995,17.1442,17.1774,72500.0
2009-10-21 14:50:00,31.1,31.15,31.06,31.14,155400.0,17.1774,17.205,17.1553,17.1995,155400.0
2009-10-21 15:00:00,31.14,31.2,31.11,31.17,197600.0,17.1995,17.2326,17.1829,17.216,197600.0
2009-10-21 15:10:00,31.17,31.2,31.15,31.17,113400.0,17.216,17.2326,17.205,17.216,113400.0
2009-10-21 15:20:00,31.16,31.17,30.98,30.99,198000.0,17.2105,17.216,17.1111,17.1166,198000.0
2009-10-21 15:30:00,30.98,30.98,30.77,30.89,355600.0,17.1111,17.1111,16.9951,17.0614,355600.0
2009-10-21 15:40:00,30.88,30.9,30.75,30.82,297500.0,17.0559,17.0669,16.9841,17.0227,297500.0
2009-10-21 15:50:00,30.83,30.83,30.68,30.73,463500.0,17.0283,17.0283,16.9454,16.973,463500.0
2009-10-22 09:30:00,30.77,30.89,30.7,30.8,163800.0,16.9951,17.0614,16.9565,17.0117,163800.0
2009-10-22 09:40:00,30.78,31.02,30.75,30.93,216000.0,17.0006,17.1332,16.9841,17.0835,216000.0
2009-10-22 09:50:00,30.93,31.0,30.83,30.91,235800.0,17.0835,17.1222,17.0283,17.0724,235800.0
2009-10-22 10:00:00,30.91,30.95,30.8,30.86,99800.0,17.0724,17.0945,17.0117,17.0448,99800.0
2009-10-22 10:10:00,30.86,30.95,30.82,30.89,172100.0,17.0448,17.0945,17.0227,17.0614,172100.0
2009-10-22 10:20:00,30.9,30.95,30.82,30.82,92300.0,17.0669,17.0945,17.0227,17.0227,92300.0
2009-10-22 10:30:00,30.83,30.83,30.68,30.69,118300.0,17.0283,17.0283,16.9454,16.9509,118300.0
2009-10-22 10:40:00,30.69,30.77,30.65,30.71,92900.0,16.9509,16.9951,16.9288,16.962,92900.0
2009-10-22 10:50:00,30.71,30.87,30.71,30.77,87400.0,16.962,17.0503,16.962,16.9951,87400.0
2009-10-22 11:00:00,30.77,30.82,30.68,30.68,75700.0,16.9951,17.0227,16.9454,16.9454,75700.0
2009-10-22 11:10:00,30.68,30.69,30.6,30.61,63700.0,16.9454,16.9509,16.9012,16.9067,63700.0
2009-10-22 11:20:00,30.6,30.66,30.56,30.61,87900.0,16.9012,16.9344,16.8791,16.9067,87900.0
2009-10-22 11:30:00,30.61,30.62,30.54,30.54,94800.0,16.9067,16.9123,16.8681,16.8681,94800.0
2009-10-22 11:40:00,30.55,30.73,30.54,30.69,99600.0,16.8736,16.973,16.8681,16.9509,99600.0
2009-10-22 11:50:00,30.68,30.68,30.55,30.58,72000.0,16.9454,16.9454,16.8736,16.8902,72000.0
2009-10-22 12:00:00,30.59,30.62,30.53,30.61,66600.0,16.8957,16.9123,16.8626,16.9067,66600.0
2009-10-22 12:10:00,30.63,30.63,30.53,30.53,40200.0,16.9178,16.9178,16.8626,16.8626,40200.0
2009-10-22 12:20:00,30.54,30.54,30.48,30.49,43900.0,16.8681,16.8681,16.8349,16.8405,43900.0
2009-10-22 12:30:00,30.5,30.59,30.5,30.59,49200.0,16.846,16.8957,16.846,16.8957,49200.0
2009-10-22 12:40:00,30.59,30.68,30.58,30.63,83300.0,16.8957,16.9454,16.8902,16.9178,83300.0
2009-10-22 12:50:00,30.63,30.63,30.55,30.56,75700.0,16.9178,16.9178,16.8736,16.8791,75700.0
2009-10-22 13:00:00,30.56,30.56,30.48,30.49,43100.0,16.8791,16.8791,16.8349,16.8405,43100.0
2009-10-22 13:10:00,30.49,30.56,30.48,30.55,66000.0,16.8405,16.8791,16.8349,16.8736,66000.0
2009-10-22 13:20:00,30.56,30.62,30.55,30.62,35200.0,16.8791,16.9123,16.8736,16.9123,35200.0
2009-10-22 13:30:00,30.62,30.63,30.56,30.57,72800.0,16.9123,16.9178,16.8791,16.8847,72800.0
2009-10-22 13:40:00,30.58,30.63,30.54,30.58,76000.0,16.8902,16.9178,16.8681,16.8902,76000.0
2009-10-22 13:50:00,30.59,30.59,30.54,30.54,29400.0,16.8957,16.8957,16.8681,16.8681,29400.0
2009-10-22 14:00:00,30.54,30.62,30.52,30.56,95100.0,16.8681,16.9123,16.857,16.8791,95100.0
2009-10-22 14:10:00,30.56,30.67,30.53,30.62,85800.0,16.8791,16.9399,16.8626,16.9123,85800.0
2009-10-22 14:20:00,30.63,30.72,30.62,30.71,58800.0,16.9178,16.9675,16.9123,16.962,58800.0
2009-10-22 14:30:00,30.71,30.77,30.7,30.75,87800.0,16.962,16.9951,16.9565,16.9841,87800.0
2009-10-22 14:40:00,30.74,30.78,30.74,30.77,66400.0,16.9785,17.0006,16.9785,16.9951,66400.0
2009-10-22 14:50:00,30.77,30.81,30.76,30.81,51400.0,16.9951,17.0172,16.9896,17.0172,51400.0
2009-10-22 15:00:00,30.81,30.85,30.76,30.82,77600.0,17.0172,17.0393,16.9896,17.0227,77600.0
2009-10-22 15:10:00,30.83,30.85,30.78,30.84,74400.0,17.0283,17.0393,17.0006,17.0338,74400.0
2009-10-22 15:20:00,30.85,30.86,30.77,30.79,119500.0,17.0393,17.0448,16.9951,17.0062,119500.0
2009-10-22 15:30:00,30.8,30.88,30.79,30.88,107500.0,17.0117,17.0559,17.0062,17.0559,107500.0
2009-10-22 15:40:00,30.88,30.94,30.86,30.94,137600.0,17.0559,17.089,17.0448,17.089,137600.0
2009-10-22 15:50:00,30.94,30.95,30.85,30.88,281000.0,17.089,17.0945,17.0393,17.0559,281000.0
2009-10-23 09:30:00,30.93,31.0,30.77,31.0,67700.0,17.0835,17.1222,16.9951,17.1222,67700.0
2009-10-23 09:40:00,30.96,31.06,30.7,30.74,90100.0,17.1001,17.1553,16.9565,16.9785,90100.0
2009-10-23 09:50:00,30.72,30.79,30.63,30.71,84200.0,16.9675,17.0062,16.9178,16.962,84200.0
2009-10-23 10:00:00,30.72,30.85,30.55,30.6,165100.0,16.9675,17.0393,16.8736,16.9012,165100.0
2009-10-23 10:10:00,30.6,30.64,30.51,30.54,77100.0,16.9012,16.9233,16.8515,16.8681,77100.0
2009-10-23 10:20:00,30.54,30.67,30.52,30.64,94600.0,16.8681,16.9399,16.857,16.9233,94600.0
2009-10-23 10:30:00,30.64,30.64,30.53,30.62,113600.0,16.9233,16.9233,16.8626,16.9123,113600.0
2009-10-23 10:40:00,30.61,30.65,30.49,30.57,48100.0,16.9067,16.9288,16.8405,16.8847,48100.0
2009-10-23 10:50:00,30.57,30.58,30.45,30.47,41600.0,16.8847,16.8902,16.8184,16.8294,41600.0
2009-10-23 11:00:00,30.48,30.48,30.4,30.41,36200.0,16.8349,16.8349,16.7908,16.7963,36200.0
2009-10-23 11:10:00,30.41,30.42,30.25,30.27,259300.0,16.7963,16.8018,16.7079,16.719,259300.0
2009-10-23 11:20:00,30.27,30.46,30.26,30.44,79300.0,16.719,16.8239,16.7134,16.8128,79300.0
2009-10-23 11:30:00,30.43,30.43,30.32,30.42,34400.0,16.8073,16.8073,16.7466,16.8018,34400.0
2009-10-23 11:40:00,30.4,30.42,30.31,30.32,35800.0,16.7908,16.8018,16.741,16.7466,35800.0
2009-10-23 11:50:00,30.32,30.37,30.3,30.37,61800.0,16.7466,16.7742,16.7355,16.7742,61800.0
2009-10-23 12:00:00,30.36,30.5,30.36,30.5,58200.0,16.7687,16.846,16.7687,16.846,58200.0
2009-10-23 12:10:00,30.5,30.5,30.41,30.41,20600.0,16.846,16.846,16.7963,16.7963,20600.0
2009-10-23 12:20:00,30.42,30.42,30.33,30.37,26900.0,16.8018,16.8018,16.7521,16.7742,26900.0
2009-10-23 12:30:00,30.38,30.42,30.36,30.42,23600.0,16.7797,16.8018,16.7687,16.8018,23600.0
2009-10-23 12:40:00,30.42,30.5,30.41,30.5,27500.0,16.8018,16.846,16.7963,16.846,27500.0
2009-10-23 12:50:00,30.5,30.52,30.43,30.44,27300.0,16.846,16.857,16.8073,16.8128,27300.0
2009-10-23 13:00:00,30.42,30.46,30.38,30.44,45800.0,16.8018,16.8239,16.7797,16.8128,45800.0
2009-10-23 13:10:00,30.44,30.51,30.43,30.43,25200.0,16.8128,16.8515,16.8073,16.8073,25200.0
2009-10-23 13:20:00,30.43,30.43,30.3,30.38,96800.0,16.8073,16.8073,16.7355,16.7797,96800.0
2009-10-23 13:30:00,30.38,30.39,30.25,30.37,137400.0,16.7797,16.7852,16.7079,16.7742,137400.0
2009-10-23 13:40:00,30.37,30.41,30.34,30.39,42700.0,16.7742,16.7963,16.7576,16.7852,42700.0
2009-10-23 13:50:00,30.4,30.45,30.38,30.44,27900.0,16.7908,16.8184,16.7797,16.8128,27900.0
2009-10-23 14:00:00,30.42,30.48,30.4,30.47,70700.0,16.8018,16.8349,16.7908,16.8294,70700.0
2009-10-23 14:10:00,30.48,30.51,30.45,30.45,38700.0,16.8349,16.8515,16.8184,16.8184,38700.0
2009-10-23 14:20:00,30.45,30.51,30.43,30.44,26800.0,16.8184,16.8515,16.8073,16.8128,26800.0
2009-10-23 14:30:00,30.44,30.45,30.38,30.44,40300.0,16.8128,16.8184,16.7797,16.8128,40300.0
2009-10-23 14:40:00,30.43,30.44,30.37,30.38,133200.0,16.8073,16.8128,16.7742,16.7797,133200.0
2009-10-23 14:50:00,30.38,30.4,30.31,30.36,104400.0,16.7797,16.7908,16.741,16.7687,104400.0
2009-10-23 15:00:00,30.35,30.41,30.33,30.38,68600.0,16.7631,16.7963,16.7521,16.7797,68600.0
2009-10-23 15:10:00,30.37,30.4,30.34,30.35,54700.0,16.7742,16.7908,16.7576,16.7631,54700.0
2009-10-23 15:20:00,30.36,30.38,30.3,30.34,102800.0,16.7687,16.7797,16.7355,16.7576,102800.0
2009-10-23 15:30:00,30.34,30.34,30.17,30.23,205900.0,16.7576,16.7576,16.6637,16.6969,205900.0
2009-10-23 15:40:00,30.22,30.34,30.22,30.32,150100.0,16.6913,16.7576,16.6913,16.7466,150100.0
2009-10-23 15:50:00,30.33,30.36,30.3,30.31,184800.0,16.7521,16.7687,16.7355,16.741,184800.0
2009-10-26 09:30:00,30.42,30.69,30.41,30.59,74200.0,16.8018,16.9509,16.7963,16.8957,74200.0
2009-10-26 09:40:00,30.57,30.8,30.54,30.71,91500.0,16.8847,17.0117,16.8681,16.962,91500.0
2009-10-26 09:50:00,30.7,30.77,30.64,30.72,85100.0,16.9565,16.9951,16.9233,16.9675,85100.0
2009-10-26 10:00:00,30.73,30.8,30.63,30.7,99800.0,16.973,17.0117,16.9178,16.9565,99800.0
2009-10-26 10:10:00,30.69,30.76,30.65,30.7,57600.0,16.9509,16.9896,16.9288,16.9565,57600.0
2009-10-26 10:20:00,30.7,30.75,30.68,30.72,51900.0,16.9565,16.9841,16.9454,16.9675,51900.0
2009-10-26 10:30:00,30.71,30.8,30.7,30.76,49900.0,16.962,17.0117,16.9565,16.9896,49900.0
2009-10-26 10:40:00,30.77,30.82,30.7,30.71,53400.0,16.9951,17.0227,16.9565,16.962,53400.0
2009-10-26 10:50:00,30.71,30.74,30.62,30.64,55500.0,16.962,16.9785,16.9123,16.9233,55500.0
2009-10-26 11:00:00,30.64,30.7,30.6,30.69,37600.0,16.9233,16.9565,16.9012,16.9509,37600.0
2009-10-26 11:10:00,30.69,30.72,30.5,30.5,66900.0,16.9509,16.9675,16.846,16.846,66900.0
2009-10-26 11:20:00,30.51,30.64,30.5,30.5,72600.0,16.8515,16.9233,16.846,16.846,72600.0
2009-10-26 11:30:00,30.5,30.5,30.26,30.41,192600.0,16.846,16.846,16.7134,16.7963,192600.0
2009-10-26 11:40:00,30.41,30.42,30.3,30.35,91800.0,16.7963,16.8018,16.7355,16.7631,91800.0
2009-10-26 11:50:00,30.35,30.37,30.11,30.14,90300.0,16.7631,16.7742,16.6306,16.6472,90300.0
2009-10-26 12:00:00,30.14,30.27,30.09,30.16,262100.0,16.6472,16.719,16.6195,16.6582,262100.0
2009-10-26 12:10:00,30.16,30.27,30.16,30.21,57200.0,16.6582,16.719,16.6582,16.6858,57200.0
2009-10-26 12:20:00,30.21,30.21,30.06,30.15,102700.0,16.6858,16.6858,16.603,16.6527,102700.0
2009-10-26 12:30:00,30.15,30.18,30.08,30.1,70000.0,16.6527,16.6692,16.614,16.6251,70000.0
2009-10-26 12:40:00,30.1,30.11,30.05,30.08,48100.0,16.6251,16.6306,16.5974,16.614,48100.0
2009-10-26 12:50:00,30.08,30.15,30.08,30.11,78500.0,16.614,16.6527,16.614,16.6306,78500.0
2009-10-26 13:00:00,30.12,30.14,30.05,30.07,40100.0,16.6361,16.6472,16.5974,16.6085,40100.0
2009-10-26 13:10:00,30.06,30.11,30.03,30.03,178600.0,16.603,16.6306,16.5864,16.5864,178600.0
2009-10-26 13:20:00,30.03,30.05,30.0,30.01,51000.0,16.5864,16.5974,16.5698,16.5753,51000.0
2009-10-26 13:30:00,30.02,30.03,29.92,29.93,71900.0,16.5809,16.5864,16.5256,16.5312,71900.0
2009-10-26 13:40:00,29.93,30.0,29.9,29.9,64700.0,16.5312,16.5698,16.5146,16.5146,64700.0
2009-10-26 13:50:00,29.9,29.91,29.84,29.87,55700.0,16.5146,16.5201,16.4815,16.498,55700.0
2009-10-26 14:00:00,29.87,29.94,29.86,29.87,92400.0,16.498,16.5367,16.4925,16.498,92400.0
2009-10-26 14:10:00,29.87,29.89,29.75,29.77,92900.0,16.498,16.5091,16.4317,16.4428,92900.0
2009-10-26 14:20:00,29.78,29.83,29.75,29.82,85700.0,16.4483,16.4759,16.4317,16.4704,85700.0
2009-10-26 14:30:00,29.82,29.84,29.73,29.81,89500.0,16.4704,16.4815,16.4207,16.4649,89500.0
2009-10-26 14:40:00,29.82,29.87,29.77,29.78,46900.0,16.4704,16.498,16.4428,16.4483,46900.0
2009-10-26 14:50:00,29.78,29.92,29.77,29.86,76900.0,16.4483,16.5256,16.4428,16.4925,76900.0
2009-10-26 15:00:00,29.86,29.89,29.78,29.83,70900.0,16.4925,16.5091,16.4483,16.4759,70900.0
2009-10-26 15:10:00,29.84,29.91,29.8,29.88,91700.0,16.4815,16.5201,16.4594,16.5035,91700.0
2009-10-26 15:20:00,29.88,29.92,29.83,29.87,88500.0,16.5035,16.5256,16.4759,16.498,88500.0
2009-10-26 15:30:00,29.87,29.9,29.73,29.75,245200.0,16.498,16.5146,16.4207,16.4317,245200.0
2009-10-26 15:40:00,29.75,29.83,29.68,29.82,314800.0,16.4317,16.4759,16.3931,16.4704,314800.0
2009-10-26 15:50:00,29.82,29.85,29.68,29.69,367800.0,16.4704,16.487,16.3931,16.3986,367800.0
2009-10-27 09:30:00,29.74,29.76,29.67,29.7,104400.0,16.4262,16.4373,16.3876,16.4041,104400.0
2009-10-27 09:40:00,29.71,29.89,29.61,29.89,86700.0,16.4096,16.5091,16.3544,16.5091,86700.0
2009-10-27 09:50:00,29.89,29.96,29.82,29.82,67200.0,16.5091,16.5477,16.4704,16.4704,67200.0
2009-10-27 10:00:00,29.7,29.81,29.58,29.7,175400.0,16.4041,16.4649,16.3378,16.4041,175400.0
2009-10-27 10:10:00,29.7,29.72,29.62,29.66,71000.0,16.4041,16.4152,16.3599,16.382,71000.0
2009-10-27 10:20:00,29.67,29.8,29.61,29.8,98800.0,16.3876,16.4594,16.3544,16.4594,98800.0
2009-10-27 10:30:00,29.79,29.79,29.67,29.75,54600.0,16.4538,16.4538,16.3876,16.4317,54600.0
2009-10-27 10:40:00,29.75,29.85,29.7,29.73,62700.0,16.4317,16.487,16.4041,16.4207,62700.0
2009-10-27 10:50:00,29.73,29.74,29.63,29.63,90900.0,16.4207,16.4262,16.3655,16.3655,90900.0
2009-10-27 11:00:00,29.62,29.62,29.46,29.5,127300.0,16.3599,16.3599,16.2716,16.2937,127300.0
2009-10-27 11:10:00,29.5,29.54,29.39,29.48,137000.0,16.2937,16.3158,16.2329,16.2826,137000.0
2009-10-27 11:20:00,29.48,29.61,29.46,29.59,81600.0,16.2826,16.3544,16.2716,16.3434,81600.0
2009-10-27 11:30:00,29.61,29.65,29.54,29.58,56400.0,16.3544,16.3765,16.3158,16.3378,56400.0
2009-10-27 11:40:00,29.58,29.67,29.57,29.62,42800.0,16.3378,16.3876,16.3323,16.3599,42800.0
2009-10-27 11:50:00,29.63,29.65,29.53,29.58,66700.0,16.3655,16.3765,16.3102,16.3378,66700.0
2009-10-27 12:00:00,29.6,29.64,29.49,29.58,154800.0,16.3489,16.371,16.2881,16.3378,154800.0
2009-10-27 12:10:00,29.58,29.67,29.56,29.65,28000.0,16.3378,16.3876,16.3268,16.3765,28000.0
2009-10-27 12:20:00,29.66,29.72,29.64,29.7,75700.0,16.382,16.4152,16.371,16.4041,75700.0
2009-10-27 12:30:00,29.7,29.74,29.65,29.66,76900.0,16.4041,16.4262,16.3765,16.382,76900.0
2009-10-27 12:40:00,29.65,29.73,29.65,29.67,48700.0,16.3765,16.4207,16.3765,16.3876,48700.0
2009-10-27 12:50:00,29.67,29.75,29.63,29.64,57200.0,16.3876,16.4317,16.3655,16.371,57200.0
2009-10-27 13:00:00,29.64,29.64,29.48,29.56,74200.0,16.371,16.371,16.2826,16.3268,74200.0
2009-10-27 13:10:00,29.55,29.6,29.52,29.57,32300.0,16.3213,16.3489,16.3047,16.3323,32300.0
2009-10-27 13:20:00,29.57,29.59,29.52,29.56,53100.0,16.3323,16.3434,16.3047,16.3268,53100.0
2009-10-27 13:30:00,29.57,29.58,29.51,29.52,48300.0,16.3323,16.3378,16.2992,16.3047,48300.0
2009-10-27 13:40:00,29.52,29.64,29.51,29.61,52400.0,16.3047,16.371,16.2992,16.3544,52400.0
2009-10-27 13:50:00,29.61,29.62,29.51,29.57,62700.0,16.3544,16.3599,16.2992,16.3323,62700.0
2009-10-27 14:00:00,29.57,29.63,29.55,29.62,59500.0,16.3323,16.3655,16.3213,16.3599,59500.0
2009-10-27 14:10:00,29.63,29.78,29.63,29.73,65900.0,16.3655,16.4483,16.3655,16.4207,65900.0
2009-10-27 14:20:00,29.72,29.8,29.71,29.76,48600.0,16.4152,16.4594,16.4096,16.4373,48600.0
2009-10-27 14:30:00,29.76,29.77,29.66,29.67,73600.0,16.4373,16.4428,16.382,16.3876,73600.0
2009-10-27 14:40:00,29.66,29.76,29.62,29.62,142300.0,16.382,16.4373,16.3599,16.3599,142300.0
2009-10-27 14:50:00,29.62,29.72,29.61,29.71,85500.0,16.3599,16.4152,16.3544,16.4096,85500.0
2009-10-27 15:00:00,29.72,29.72,29.6,29.63,123700.0,16.4152,16.4152,16.3489,16.3655,123700.0
2009-10-27 15:10:00,29.63,29.68,29.59,29.66,111900.0,16.3655,16.3931,16.3434,16.382,111900.0
2009-10-27 15:20:00,29.66,29.67,29.6,29.61,136800.0,16.382,16.3876,16.3489,16.3544,136800.0
2009-10-27 15:30:00,29.61,29.64,29.51,29.59,206600.0,16.3544,16.371,16.2992,16.3434,206600.0
2009-10-27 15:40:00,29.6,29.74,29.59,29.67,218600.0,16.3489,16.4262,16.3434,16.3876,218600.0
2009-10-27 15:50:00,29.67,29.77,29.66,29.73,606800.0,16.3876,16.4428,16.382,16.4207,606800.0
2009-10-28 09:30:00,30.21,30.21,29.67,29.67,166000.0,16.6858,16.6858,16.3876,16.3876,166000.0
2009-10-28 09:40:00,29.69,29.81,29.57,29.58,134400.0,16.3986,16.4649,16.3323,16.3378,134400.0
2009-10-28 09:50:00,29.58,29.7,29.41,29.42,262600.0,16.3378,16.4041,16.244,16.2495,262600.0
2009-10-28 10:00:00,29.45,29.45,29.29,29.38,215500.0,16.266,16.266,16.1777,16.2274,215500.0
2009-10-28 10:10:00,29.38,29.53,29.37,29.49,161500.0,16.2274,16.3102,16.2219,16.2881,161500.0
2009-10-28 10:20:00,29.5,29.6,29.45,29.46,109400.0,16.2937,16.3489,16.266,16.2716,109400.0
2009-10-28 10:30:00,29.46,29.62,29.38,29.6,146900.0,16.2716,16.3599,16.2274,16.3489,146900.0
2009-10-28 10:40:00,29.61,29.73,29.54,29.7,248800.0,16.3544,16.4207,16.3158,16.4041,248800.0
2009-10-28 10:50:00,29.7,29.81,29.58,29.73,177700.0,16.4041,16.4649,16.3378,16.4207,177700.0
2009-10-28 11:00:00,29.74,29.78,29.62,29.76,57400.0,16.4262,16.4483,16.3599,16.4373,57400.0
2009-10-28 11:10:00,29.76,29.88,29.74,29.86,89300.0,16.4373,16.5035,16.4262,16.4925,89300.0
2009-10-28 11:20:00,29.85,29.86,29.76,29.77,42400.0,16.487,16.4925,16.4373,16.4428,42400.0
2009-10-28 11:30:00,29.76,29.78,29.67,29.67,73000.0,16.4373,16.4483,16.3876,16.3876,73000.0
2009-10-28 11:40:00,29.68,29.73,29.61,29.71,33400.0,16.3931,16.4207,16.3544,16.4096,33400.0
2009-10-28 11:50:00,29.71,29.75,29.63,29.71,73600.0,16.4096,16.4317,16.3655,16.4096,73600.0
2009-10-28 12:00:00,29.71,29.84,29.67,29.73,60300.0,16.4096,16.4815,16.3876,16.4207,60300.0
2009-10-28 12:10:00,29.72,29.79,29.69,29.78,17100.0,16.4152,16.4538,16.3986,16.4483,17100.0
2009-10-28 12:20:00,29.79,29.88,29.77,29.82,81500.0,16.4538,16.5035,16.4428,16.4704,81500.0
2009-10-28 12:30:00,29.82,29.89,29.8,29.86,33200.0,16.4704,16.5091,16.4594,16.4925,33200.0
2009-10-28 12:40:00,29.87,29.91,29.8,29.81,50900.0,16.498,16.5201,16.4594,16.4649,50900.0
2009-10-28 12:50:00,29.81,29.82,29.71,29.79,82300.0,16.4649,16.4704,16.4096,16.4538,82300.0
2009-10-28 13:00:00,29.8,29.95,29.8,29.86,68800.0,16.4594,16.5422,16.4594,16.4925,68800.0
2009-10-28 13:10:00,29.85,29.97,29.83,29.84,37100.0,16.487,16.5533,16.4759,16.4815,37100.0
2009-10-28 13:20:00,29.84,29.9,29.8,29.81,25800.0,16.4815,16.5146,16.4594,16.4649,25800.0
2009-10-28 13:30:00,29.81,29.87,29.76,29.76,29800.0,16.4649,16.498,16.4373,16.4373,29800.0
2009-10-28 13:40:00,29.77,29.87,29.77,29.8,33700.0,16.4428,16.498,16.4428,16.4594,33700.0
2009-10-28 13:50:00,29.8,29.82,29.76,29.79,47900.0,16.4594,16.4704,16.4373,16.4538,47900.0
2009-10-28 14:00:00,29.78,29.8,29.7,29.71,46300.0,16.4483,16.4594,16.4041,16.4096,46300.0
2009-10-28 14:10:00,29.71,29.76,29.68,29.72,39000.0,16.4096,16.4373,16.3931,16.4152,39000.0
2009-10-28 14:20:00,29.73,29.82,29.68,29.73,97000.0,16.4207,16.4704,16.3931,16.4207,97000.0
2009-10-28 14:30:00,29.73,29.75,29.66,29.66,113300.0,16.4207,16.4317,16.382,16.382,113300.0
2009-10-28 14:40:00,29.65,29.7,29.58,29.69,141200.0,16.3765,16.4041,16.3378,16.3986,141200.0
2009-10-28 14:50:00,29.69,29.72,29.57,29.57,111000.0,16.3986,16.4152,16.3323,16.3323,111000.0
2009-10-28 15:00:00,29.57,29.65,29.56,29.62,107700.0,16.3323,16.3765,16.3268,16.3599,107700.0
2009-10-28 15:10:00,29.62,29.66,29.54,29.62,66400.0,16.3599,16.382,16.3158,16.3599,66400.0
2009-10-28 15:20:00,29.61,29.65,29.54,29.6,72800.0,16.3544,16.3765,16.3158,16.3489,72800.0
2009-10-28 15:30:00,29.63,29.64,29.46,29.5,100600.0,16.3655,16.371,16.2716,16.2937,100600.0
2009-10-28 15:40:00,29.49,29.54,29.44,29.52,124200.0,16.2881,16.3158,16.2605,16.3047,124200.0
2009-10-28 15:50:00,29.51,29.51,29.39,29.39,188100.0,16.2992,16.2992,16.2329,16.2329,188100.0
2009-10-29 09:30:00,29.58,29.84,29.54,29.74,174200.0,16.3378,16.4815,16.3158,16.4262,174200.0
2009-10-29 09:40:00,29.72,29.8,29.67,29.76,130600.0,16.4152,16.4594,16.3876,16.4373,130600.0
2009-10-29 09:50:00,29.77,29.86,29.67,29.85,127000.0,16.4428,16.4925,16.3876,16.487,127000.0
2009-10-29 10:00:00,29.86,30.01,29.8,29.99,148100.0,16.4925,16.5753,16.4594,16.5643,148100.0
2009-10-29 10:10:00,29.99,30.11,29.94,30.1,220600.0,16.5643,16.6306,16.5367,16.6251,220600.0
2009-10-29 10:20:00,30.1,30.25,30.1,30.18,187900.0,16.6251,16.7079,16.6251,16.6692,187900.0
2009-10-29 10:30:00,30.17,30.19,30.04,30.07,161500.0,16.6637,16.6748,16.5919,16.6085,161500.0
2009-10-29 10:40:00,30.07,30.11,29.95,30.02,95100.0,16.6085,16.6306,16.5422,16.5809,95100.0
2009-10-29 10:50:00,30.02,30.05,29.92,29.92,107000.0,16.5809,16.5974,16.5256,16.5256,107000.0
2009-10-29 11:00:00,29.93,30.03,29.88,29.95,71100.0,16.5312,16.5864,16.5035,16.5422,71100.0
2009-10-29 11:10:00,29.95,30.04,29.94,30.04,56400.0,16.5422,16.5919,16.5367,16.5919,56400.0
2009-10-29 11:20:00,30.04,30.08,30.0,30.01,59900.0,16.5919,16.614,16.5698,16.5753,59900.0
2009-10-29 11:30:00,30.02,30.12,30.02,30.08,62800.0,16.5809,16.6361,16.5809,16.614,62800.0
2009-10-29 11:40:00,30.07,30.11,29.97,30.1,75000.0,16.6085,16.6306,16.5533,16.6251,75000.0
2009-10-29 11:50:00,30.09,30.12,30.01,30.08,54600.0,16.6195,16.6361,16.5753,16.614,54600.0
2009-10-29 12:00:00,30.09,30.11,30.03,30.05,114200.0,16.6195,16.6306,16.5864,16.5974,114200.0
2009-10-29 12:10:00,30.05,30.06,30.01,30.06,57400.0,16.5974,16.603,16.5753,16.603,57400.0
2009-10-29 12:20:00,30.05,30.17,30.04,30.14,80600.0,16.5974,16.6637,16.5919,16.6472,80600.0
2009-10-29 12:30:00,30.14,30.19,30.13,30.15,45300.0,16.6472,16.6748,16.6416,16.6527,45300.0
2009-10-29 12:40:00,30.15,30.24,30.14,30.2,50800.0,16.6527,16.7024,16.6472,16.6803,50800.0
2009-10-29 12:50:00,30.2,30.23,30.19,30.2,28000.0,16.6803,16.6969,16.6748,16.6803,28000.0
2009-10-29 13:00:00,30.21,30.24,30.16,30.23,45900.0,16.6858,16.7024,16.6582,16.6969,45900.0
2009-10-29 13:10:00,30.23,30.26,30.2,30.26,45200.0,16.6969,16.7134,16.6803,16.7134,45200.0
2009-10-29 13:20:00,30.26,30.27,30.22,30.23,48800.0,16.7134,16.719,16.6913,16.6969,48800.0
2009-10-29 13:30:00,30.24,30.33,30.23,30.3,52200.0,16.7024,16.7521,16.6969,16.7355,52200.0
2009-10-29 13:40:00,30.31,30.36,30.29,30.32,89900.0,16.741,16.7687,16.73,16.7466,89900.0
2009-10-29 13:50:00,30.33,30.4,30.32,30.39,76300.0,16.7521,16.7908,16.7466,16.7852,76300.0
2009-10-29 14:00:00,30.4,30.42,30.37,30.4,74800.0,16.7908,16.8018,16.7742,16.7908,74800.0
2009-10-29 14:10:00,30.39,30.45,30.39,30.39,90200.0,16.7852,16.8184,16.7852,16.7852,90200.0
2009-10-29 14:20:00,30.4,30.47,30.39,30.44,82400.0,16.7908,16.8294,16.7852,16.8128,82400.0
2009-10-29 14:30:00,30.44,30.54,30.43,30.49,114300.0,16.8128,16.8681,16.8073,16.8405,114300.0
2009-10-29 14:40:00,30.47,30.49,30.4,30.46,129900.0,16.8294,16.8405,16.7908,16.8239,129900.0
2009-10-29 14:50:00,30.46,30.56,30.44,30.53,101700.0,16.8239,16.8791,16.8128,16.8626,101700.0
2009-10-29 15:00:00,30.53,30.54,30.48,30.49,95600.0,16.8626,16.8681,16.8349,16.8405,95600.0
2009-10-29 15:10:00,30.49,30.52,30.43,30.44,89200.0,16.8405,16.857,16.8073,16.8128,89200.0
2009-10-29 15:20:00,30.44,30.45,30.37,30.39,213800.0,16.8128,16.8184,16.7742,16.7852,213800.0
2009-10-29 15:30:00,30.39,30.42,30.35,30.37,152600.0,16.7852,16.8018,16.7631,16.7742,152600.0
2009-10-29 15:40:00,30.38,30.4,30.28,30.3,273500.0,16.7797,16.7908,16.7245,16.7355,273500.0
2009-10-29 15:50:00,30.3,30.51,30.28,30.44,396200.0,16.7355,16.8515,16.7245,16.8128,396200.0
2009-10-30 09:30:00,30.42,30.61,30.29,30.35,113600.0,16.8018,16.9067,16.73,16.7631,113600.0
2009-10-30 09:40:00,30.35,30.42,30.26,30.29,121900.0,16.7631,16.8018,16.7134,16.73,121900.0
2009-10-30 09:50:00,30.3,30.32,30.16,30.23,118900.0,16.7355,16.7466,16.6582,16.6969,118900.0
2009-10-30 10:00:00,30.22,30.45,30.22,30.42,98900.0,16.6913,16.8184,16.6913,16.8018,98900.0
2009-10-30 10:10:00,30.41,30.5,30.35,30.45,140000.0,16.7963,16.846,16.7631,16.8184,140000.0
2009-10-30 10:20:00,30.45,30.58,30.43,30.5,193900.0,16.8184,16.8902,16.8073,16.846,193900.0
2009-10-30 10:30:00,30.49,30.49,30.39,30.45,118600.0,16.8405,16.8405,16.7852,16.8184,118600.0
2009-10-30 10:40:00,30.45,30.45,30.37,30.39,117900.0,16.8184,16.8184,16.7742,16.7852,117900.0
2009-10-30 10:50:00,30.39,30.4,30.31,30.34,64400.0,16.7852,16.7908,16.741,16.7576,64400.0
2009-10-30 11:00:00,30.34,30.37,30.29,30.33,59700.0,16.7576,16.7742,16.73,16.7521,59700.0
2009-10-30 11:10:00,30.34,30.35,30.27,30.32,46600.0,16.7576,16.7631,16.719,16.7466,46600.0
2009-10-30 11:20:00,30.33,30.35,30.28,30.33,58100.0,16.7521,16.7631,16.7245,16.7521,58100.0
2009-10-30 11:30:00,30.32,30.38,30.25,30.27,101800.0,16.7466,16.7797,16.7079,16.719,101800.0
2009-10-30 11:40:00,30.28,30.38,30.25,30.31,134400.0,16.7245,16.7797,16.7079,16.741,134400.0
2009-10-30 11:50:00,30.31,30.33,30.16,30.3,110800.0,16.741,16.7521,16.6582,16.7355,110800.0
2009-10-30 12:00:00,30.32,30.42,30.29,30.41,57500.0,16.7466,16.8018,16.73,16.7963,57500.0
2009-10-30 12:10:00,30.41,30.41,30.27,30.27,61500.0,16.7963,16.7963,16.719,16.719,61500.0
2009-10-30 12:20:00,30.27,30.28,29.99,29.99,72700.0,16.719,16.7245,16.5643,16.5643,72700.0
2009-10-30 12:30:00,30.0,30.11,29.94,30.05,99200.0,16.5698,16.6306,16.5367,16.5974,99200.0
2009-10-30 12:40:00,30.04,30.04,29.77,29.84,76900.0,16.5919,16.5919,16.4428,16.4815,76900.0
2009-10-30 12:50:00,29.87,29.95,29.83,29.86,127500.0,16.498,16.5422,16.4759,16.4925,127500.0
2009-10-30 13:00:00,29.86,30.07,29.86,30.04,82400.0,16.4925,16.6085,16.4925,16.5919,82400.0
2009-10-30 13:10:00,30.03,30.09,30.0,30.05,62600.0,16.5864,16.6195,16.5698,16.5974,62600.0
2009-10-30 13:20:00,30.05,30.07,29.94,30.04,46800.0,16.5974,16.6085,16.5367,16.5919,46800.0
2009-10-30 13:30:00,30.05,30.07,29.9,29.99,73000.0,16.5974,16.6085,16.5146,16.5643,73000.0
2009-10-30 13:40:00,29.98,30.06,29.98,30.0,64900.0,16.5588,16.603,16.5588,16.5698,64900.0
2009-10-30 13:50:00,30.0,30.0,29.9,29.9,59300.0,16.5698,16.5698,16.5146,16.5146,59300.0
2009-10-30 14:00:00,29.9,30.04,29.9,29.98,78000.0,16.5146,16.5919,16.5146,16.5588,78000.0
2009-10-30 14:10:00,29.96,29.97,29.86,29.87,70500.0,16.5477,16.5533,16.4925,16.498,70500.0
2009-10-30 14:20:00,29.88,29.88,29.79,29.81,69200.0,16.5035,16.5035,16.4538,16.4649,69200.0
2009-10-30 14:30:00,29.8,29.81,29.69,29.73,123200.0,16.4594,16.4649,16.3986,16.4207,123200.0
2009-10-30 14:40:00,29.73,29.78,29.68,29.68,138500.0,16.4207,16.4483,16.3931,16.3931,138500.0
2009-10-30 14:50:00,29.69,29.81,29.67,29.77,150700.0,16.3986,16.4649,16.3876,16.4428,150700.0
2009-10-30 15:00:00,29.77,29.77,29.59,29.73,235500.0,16.4428,16.4428,16.3434,16.4207,235500.0
2009-10-30 15:10:00,29.72,29.92,29.72,29.87,241500.0,16.4152,16.5256,16.4152,16.498,241500.0
2009-10-30 15:20:00,29.88,29.91,29.81,29.9,265200.0,16.5035,16.5201,16.4649,16.5146,265200.0
2009-10-30 15:30:00,29.91,29.96,29.86,29.94,282400.0,16.5201,16.5477,16.4925,16.5367,282400.0
2009-10-30 15:40:00,29.93,30.03,29.9,30.0,280100.0,16.5312,16.5864,16.5146,16.5698,280100.0
2009-10-30 15:50:00,30.0,30.0,29.8,29.81,317300.0,16.5698,16.5698,16.4594,16.4649,317300.0
2009-11-02 09:30:00,29.93,30.39,29.83,29.93,49600.0,16.5312,16.7852,16.4759,16.5312,49600.0
2009-11-02 09:40:00,29.93,30.01,29.9,29.93,65700.0,16.5312,16.5753,16.5146,16.5312,65700.0
2009-11-02 09:50:00,29.93,30.08,29.89,29.99,92200.0,16.5312,16.614,16.5091,16.5643,92200.0
2009-11-02 10:00:00,30.0,30.08,29.93,29.95,142800.0,16.5698,16.614,16.5312,16.5422,142800.0
2009-11-02 10:10:00,29.95,30.06,29.91,30.01,82100.0,16.5422,16.603,16.5201,16.5753,82100.0
2009-11-02 10:20:00,30.01,30.08,29.95,30.01,78600.0,16.5753,16.614,16.5422,16.5753,78600.0
2009-11-02 10:30:00,30.02,30.03,29.9,29.95,57700.0,16.5809,16.5864,16.5146,16.5422,57700.0
2009-11-02 10:40:00,29.96,30.0,29.91,29.93,53500.0,16.5477,16.5698,16.5201,16.5312,53500.0
2009-11-02 10:50:00,29.94,29.96,29.81,29.82,35900.0,16.5367,16.5477,16.4649,16.4704,35900.0
2009-11-02 11:00:00,29.81,29.86,29.77,29.85,120300.0,16.4649,16.4925,16.4428,16.487,120300.0
2009-11-02 11:10:00,29.84,29.95,29.8,29.84,77700.0,16.4815,16.5422,16.4594,16.4815,77700.0
2009-11-02 11:20:00,29.84,29.88,29.77,29.81,44200.0,16.4815,16.5035,16.4428,16.4649,44200.0
2009-11-02 11:30:00,29.82,29.82,29.68,29.68,65000.0,16.4704,16.4704,16.3931,16.3931,65000.0
2009-11-02 11:40:00,29.7,29.78,29.68,29.73,22700.0,16.4041,16.4483,16.3931,16.4207,22700.0
2009-11-02 11:50:00,29.74,29.85,29.74,29.78,39100.0,16.4262,16.487,16.4262,16.4483,39100.0
2009-11-02 12:00:00,29.77,29.78,29.73,29.78,20900.0,16.4428,16.4483,16.4207,16.4483,20900.0
2009-11-02 12:10:00,29.78,29.79,29.67,29.69,36500.0,16.4483,16.4538,16.3876,16.3986,36500.0
2009-11-02 12:20:00,29.68,29.74,29.65,29.65,18500.0,16.3931,16.4262,16.3765,16.3765,18500.0
2009-11-02 12:30:00,29.65,29.67,29.61,29.63,31200.0,16.3765,16.3876,16.3544,16.3655,31200.0
2009-11-02 12:40:00,29.63,29.66,29.59,29.62,35200.0,16.3655,16.382,16.3434,16.3599,35200.0
2009-11-02 12:50:00,29.61,29.63,29.43,29.43,73700.0,16.3544,16.3655,16.255,16.255,73700.0
2009-11-02 13:00:00,29.44,29.6,29.4,29.6,58400.0,16.2605,16.3489,16.2384,16.3489,58400.0
2009-11-02 13:10:00,29.6,29.67,29.56,29.64,57300.0,16.3489,16.3876,16.3268,16.371,57300.0
2009-11-02 13:20:00,29.64,29.65,29.56,29.56,42300.0,16.371,16.3765,16.3268,16.3268,42300.0
2009-11-02 13:30:00,29.57,29.62,29.52,29.56,43100.0,16.3323,16.3599,16.3047,16.3268,43100.0
2009-11-02 13:40:00,29.55,29.61,29.54,29.59,49000.0,16.3213,16.3544,16.3158,16.3434,49000.0
2009-11-02 13:50:00,29.58,29.58,29.49,29.51,86800.0,16.3378,16.3378,16.2881,16.2992,86800.0
2009-11-02 14:00:00,29.52,29.54,29.46,29.5,64200.0,16.3047,16.3158,16.2716,16.2937,64200.0
2009-11-02 14:10:00,29.51,29.55,29.49,29.5,50800.0,16.2992,16.3213,16.2881,16.2937,50800.0
2009-11-02 14:20:00,29.5,29.59,29.5,29.58,57900.0,16.2937,16.3434,16.2937,16.3378,57900.0
2009-11-02 14:30:00,29.58,29.6,29.52,29.52,65100.0,16.3378,16.3489,16.3047,16.3047,65100.0
2009-11-02 14:40:00,29.53,29.58,29.51,29.53,61000.0,16.3102,16.3378,16.2992,16.3102,61000.0
2009-11-02 14:50:00,29.53,29.55,29.39,29.4,87800.0,16.3102,16.3213,16.2329,16.2384,87800.0
2009-11-02 15:00:00,29.4,29.49,29.4,29.41,130400.0,16.2384,16.2881,16.2384,16.244,130400.0
2009-11-02 15:10:00,29.42,29.45,29.38,29.38,167500.0,16.2495,16.266,16.2274,16.2274,167500.0
2009-11-02 15:20:00,29.4,29.46,29.36,29.46,116500.0,16.2384,16.2716,16.2163,16.2716,116500.0
2009-11-02 15:30:00,29.46,29.58,29.43,29.55,137000.0,16.2716,16.3378,16.255,16.3213,137000.0
2009-11-02 15:40:00,29.55,29.63,29.54,29.59,216000.0,16.3213,16.3655,16.3158,16.3434,216000.0
2009-11-02 15:50:00,29.6,29.63,29.56,29.58,162500.0,16.3489,16.3655,16.3268,16.3378,162500.0
2009-11-03 09:30:00,29.54,29.54,29.3,29.36,50500.0,16.3158,16.3158,16.1832,16.2163,50500.0
2009-11-03 09:40:00,29.36,29.45,29.31,29.35,30200.0,16.2163,16.266,16.1887,16.2108,30200.0
2009-11-03 09:50:00,29.35,29.54,29.35,29.52,64800.0,16.2108,16.3158,16.2108,16.3047,64800.0
2009-11-03 10:00:00,29.52,29.61,29.44,29.58,52600.0,16.3047,16.3544,16.2605,16.3378,52600.0
2009-11-03 10:10:00,29.59,29.64,29.43,29.49,48100.0,16.3434,16.371,16.255,16.2881,48100.0
2009-11-03 10:20:00,29.48,29.49,29.37,29.38,59100.0,16.2826,16.2881,16.2219,16.2274,59100.0
2009-11-03 10:30:00,29.38,29.48,29.33,29.35,30800.0,16.2274,16.2826,16.1998,16.2108,30800.0
2009-11-03 10:40:00,29.36,29.55,29.35,29.52,29000.0,16.2163,16.3213,16.2108,16.3047,29000.0
2009-11-03 10:50:00,29.53,29.59,29.43,29.46,33000.0,16.3102,16.3434,16.255,16.2716,33000.0
2009-11-03 11:00:00,29.47,29.52,29.4,29.5,20300.0,16.2771,16.3047,16.2384,16.2937,20300.0
2009-11-03 11:10:00,29.48,29.52,29.42,29.45,48900.0,16.2826,16.3047,16.2495,16.266,48900.0
2009-11-03 11:20:00,29.45,29.48,29.3,29.39,72200.0,16.266,16.2826,16.1832,16.2329,72200.0
2009-11-03 11:30:00,29.38,29.41,29.27,29.3,77300.0,16.2274,16.244,16.1666,16.1832,77300.0
2009-11-03 11:40:00,29.3,29.31,29.27,29.3,29700.0,16.1832,16.1887,16.1666,16.1832,29700.0
2009-11-03 11:50:00,29.31,29.35,29.25,29.32,32000.0,16.1887,16.2108,16.1556,16.1942,32000.0
2009-11-03 12:00:00,29.32,29.4,29.28,29.36,58800.0,16.1942,16.2384,16.1721,16.2163,58800.0
2009-11-03 12:10:00,29.35,29.36,29.26,29.26,38900.0,16.2108,16.2163,16.1611,16.1611,38900.0
2009-11-03 12:20:00,29.27,29.33,29.25,29.31,22200.0,16.1666,16.1998,16.1556,16.1887,22200.0
2009-11-03 12:30:00,29.32,29.49,29.32,29.42,18600.0,16.1942,16.2881,16.1942,16.2495,18600.0
2009-11-03 12:40:00,29.45,29.46,29.36,29.39,21200.0,16.266,16.2716,16.2163,16.2329,21200.0
2009-11-03 12:50:00,29.41,29.42,29.35,29.35,26400.0,16.244,16.2495,16.2108,16.2108,26400.0
2009-11-03 13:00:00,29.34,29.44,29.32,29.39,34400.0,16.2053,16.2605,16.1942,16.2329,34400.0
2009-11-03 13:10:00,29.4,29.4,29.32,29.35,33200.0,16.2384,16.2384,16.1942,16.2108,33200.0
2009-11-03 13:20:00,29.35,29.39,29.31,29.33,33500.0,16.2108,16.2329,16.1887,16.1998,33500.0
2009-11-03 13:30:00,29.32,29.41,29.32,29.4,52800.0,16.1942,16.244,16.1942,16.2384,52800.0
2009-11-03 13:40:00,29.4,29.41,29.33,29.4,53700.0,16.2384,16.244,16.1998,16.2384,53700.0
2009-11-03 13:50:00,29.41,29.49,29.39,29.48,26800.0,16.244,16.2881,16.2329,16.2826,26800.0
2009-11-03 14:00:00,29.48,29.51,29.41,29.45,52800.0,16.2826,16.2992,16.244,16.266,52800.0
2009-11-03 14:10:00,29.45,29.49,29.43,29.44,29400.0,16.266,16.2881,16.255,16.2605,29400.0
2009-11-03 14:20:00,29.44,29.47,29.37,29.41,60600.0,16.2605,16.2771,16.2219,16.244,60600.0
2009-11-03 14:30:00,29.4,29.43,29.3,29.33,55600.0,16.2384,16.255,16.1832,16.1998,55600.0
2009-11-03 14:40:00,29.33,29.38,29.32,29.36,40100.0,16.1998,16.2274,16.1942,16.2163,40100.0
2009-11-03 14:50:00,29.36,29.36,29.27,29.27,76400.0,16.2163,16.2163,16.1666,16.1666,76400.0
2009-11-03 15:00:00,29.28,29.33,29.27,29.28,51000.0,16.1721,16.1998,16.1666,16.1721,51000.0
2009-11-03 15:10:00,29.28,29.31,29.2,29.25,78900.0,16.1721,16.1887,16.128,16.1556,78900.0
2009-11-03 15:20:00,29.25,29.27,29.22,29.26,64600.0,16.1556,16.1666,16.139,16.1611,64600.0
2009-11-03 15:30:00,29.27,29.36,29.26,29.34,96600.0,16.1666,16.2163,16.1611,16.2053,96600.0
2009-11-03 15:40:00,29.34,29.35,29.26,29.32,133900.0,16.2053,16.2108,16.1611,16.1942,133900.0
2009-11-03 15:50:00,29.31,29.35,29.25,29.31,160400.0,16.1887,16.2108,16.1556,16.1887,160400.0
2009-11-04 09:30:00,29.44,29.45,29.3,29.44,75300.0,16.2605,16.266,16.1832,16.2605,75300.0
2009-11-04 09:40:00,29.43,29.49,29.35,29.42,39200.0,16.255,16.2881,16.2108,16.2495,39200.0
2009-11-04 09:50:00,29.41,29.5,29.41,29.5,33200.0,16.244,16.2937,16.244,16.2937,33200.0
2009-11-04 10:00:00,29.5,29.63,29.45,29.6,81800.0,16.2937,16.3655,16.266,16.3489,81800.0
2009-11-04 10:10:00,29.6,29.64,29.58,29.6,96000.0,16.3489,16.371,16.3378,16.3489,96000.0
2009-11-04 10:20:00,29.6,29.62,29.5,29.55,58500.0,16.3489,16.3599,16.2937,16.3213,58500.0
2009-11-04 10:30:00,29.55,29.61,29.52,29.53,66000.0,16.3213,16.3544,16.3047,16.3102,66000.0
2009-11-04 10:40:00,29.52,29.63,29.52,29.63,70100.0,16.3047,16.3655,16.3047,16.3655,70100.0
2009-11-04 10:50:00,29.63,29.7,29.63,29.66,34400.0,16.3655,16.4041,16.3655,16.382,34400.0
2009-11-04 11:00:00,29.66,29.73,29.64,29.73,142300.0,16.382,16.4207,16.371,16.4207,142300.0
2009-11-04 11:10:00,29.72,29.81,29.71,29.8,72300.0,16.4152,16.4649,16.4096,16.4594,72300.0
2009-11-04 11:20:00,29.8,29.87,29.79,29.86,95700.0,16.4594,16.498,16.4538,16.4925,95700.0
2009-11-04 11:30:00,29.86,30.03,29.83,30.0,133700.0,16.4925,16.5864,16.4759,16.5698,133700.0
2009-11-04 11:40:00,30.02,30.05,29.95,29.96,150700.0,16.5809,16.5974,16.5422,16.5477,150700.0
2009-11-04 11:50:00,29.97,30.03,29.96,30.02,78700.0,16.5533,16.5864,16.5477,16.5809,78700.0
2009-11-04 12:00:00,30.01,30.08,29.99,30.02,124800.0,16.5753,16.614,16.5643,16.5809,124800.0
2009-11-04 12:10:00,30.02,30.07,29.96,30.06,91000.0,16.5809,16.6085,16.5477,16.603,91000.0
2009-11-04 12:20:00,30.06,30.14,30.04,30.09,98700.0,16.603,16.6472,16.5919,16.6195,98700.0
2009-11-04 12:30:00,30.08,30.09,30.05,30.09,36300.0,16.614,16.6195,16.5974,16.6195,36300.0
2009-11-04 12:40:00,30.09,30.15,30.08,30.09,125100.0,16.6195,16.6527,16.614,16.6195,125100.0
2009-11-04 12:50:00,30.1,30.16,30.08,30.14,45900.0,16.6251,16.6582,16.614,16.6472,45900.0
2009-11-04 13:00:00,30.14,30.19,30.11,30.17,70900.0,16.6472,16.6748,16.6306,16.6637,70900.0
2009-11-04 13:10:00,30.18,30.19,30.14,30.14,57300.0,16.6692,16.6748,16.6472,16.6472,57300.0
2009-11-04 13:20:00,30.14,30.2,30.12,30.2,70100.0,16.6472,16.6803,16.6361,16.6803,70100.0
2009-11-04 13:30:00,30.2,30.21,30.16,30.21,82000.0,16.6803,16.6858,16.6582,16.6858,82000.0
2009-11-04 13:40:00,30.21,30.21,30.14,30.15,55600.0,16.6858,16.6858,16.6472,16.6527,55600.0
2009-11-04 13:50:00,30.14,30.2,30.14,30.2,72900.0,16.6472,16.6803,16.6472,16.6803,72900.0
2009-11-04 14:00:00,30.2,30.22,30.16,30.2,127500.0,16.6803,16.6913,16.6582,16.6803,127500.0
2009-11-04 14:10:00,30.2,30.26,30.03,30.06,83500.0,16.6803,16.7134,16.5864,16.603,83500.0
2009-11-04 14:20:00,30.05,30.23,30.0,30.05,215500.0,16.5974,16.6969,16.5698,16.5974,215500.0
2009-11-04 14:30:00,30.05,30.23,30.01,30.19,193400.0,16.5974,16.6969,16.5753,16.6748,193400.0
2009-11-04 14:40:00,30.19,30.38,30.19,30.31,166000.0,16.6748,16.7797,16.6748,16.741,166000.0
2009-11-04 14:50:00,30.32,30.35,30.27,30.3,116000.0,16.7466,16.7631,16.719,16.7355,116000.0
2009-11-04 15:00:00,30.29,30.29,30.16,30.17,82900.0,16.73,16.73,16.6582,16.6637,82900.0
2009-11-04 15:10:00,30.16,30.21,30.12,30.17,135100.0,16.6582,16.6858,16.6361,16.6637,135100.0
2009-11-04 15:20:00,30.17,30.18,30.1,30.13,90500.0,16.6637,16.6692,16.6251,16.6416,90500.0
2009-11-04 15:30:00,30.13,30.16,29.97,30.01,132900.0,16.6416,16.6582,16.5533,16.5753,132900.0
2009-11-04 15:40:00,30.0,30.01,29.87,29.89,253500.0,16.5698,16.5753,16.498,16.5091,253500.0
2009-11-04 15:50:00,29.89,29.94,29.84,29.88,257400.0,16.5091,16.5367,16.4815,16.5035,257400.0
2009-11-05 09:30:00,30.12,30.15,29.96,30.09,49800.0,16.6361,16.6527,16.5477,16.6195,49800.0
2009-11-05 09:40:00,30.11,30.36,30.08,30.36,68500.0,16.6306,16.7687,16.614,16.7687,68500.0
2009-11-05 09:50:00,30.34,30.4,30.27,30.38,111500.0,16.7576,16.7908,16.719,16.7797,111500.0
2009-11-05 10:00:00,30.38,30.52,30.37,30.45,121300.0,16.7797,16.857,16.7742,16.8184,121300.0
2009-11-05 10:10:00,30.47,30.5,30.37,30.39,70200.0,16.8294,16.846,16.7742,16.7852,70200.0
2009-11-05 10:20:00,30.39,30.42,30.34,30.34,32100.0,16.7852,16.8018,16.7576,16.7576,32100.0
2009-11-05 10:30:00,30.35,30.41,30.3,30.38,46400.0,16.7631,16.7963,16.7355,16.7797,46400.0
2009-11-05 10:40:00,30.37,30.45,30.36,30.44,46800.0,16.7742,16.8184,16.7687,16.8128,46800.0
2009-11-05 10:50:00,30.43,30.51,30.42,30.5,76000.0,16.8073,16.8515,16.8018,16.846,76000.0
2009-11-05 11:00:00,30.5,30.57,30.48,30.56,47900.0,16.846,16.8847,16.8349,16.8791,47900.0
2009-11-05 11:10:00,30.56,30.6,30.52,30.58,96400.0,16.8791,16.9012,16.857,16.8902,96400.0
2009-11-05 11:20:00,30.57,30.7,30.56,30.68,83200.0,16.8847,16.9565,16.8791,16.9454,83200.0
2009-11-05 11:30:00,30.67,30.73,30.55,30.69,190200.0,16.9399,16.973,16.8736,16.9509,190200.0
2009-11-05 11:40:00,30.7,30.72,30.62,30.65,96600.0,16.9565,16.9675,16.9123,16.9288,96600.0
2009-11-05 11:50:00,30.65,30.69,30.6,30.61,123400.0,16.9288,16.9509,16.9012,16.9067,123400.0
2009-11-05 12:00:00,30.61,30.68,30.59,30.65,100500.0,16.9067,16.9454,16.8957,16.9288,100500.0
2009-11-05 12:10:00,30.65,30.71,30.6,30.67,66600.0,16.9288,16.962,16.9012,16.9399,66600.0
2009-11-05 12:20:00,30.68,30.69,30.61,30.65,65300.0,16.9454,16.9509,16.9067,16.9288,65300.0
2009-11-05 12:30:00,30.65,30.69,30.63,30.65,63900.0,16.9288,16.9509,16.9178,16.9288,63900.0
2009-11-05 12:40:00,30.64,30.7,30.63,30.66,64600.0,16.9233,16.9565,16.9178,16.9344,64600.0
2009-11-05 12:50:00,30.67,30.68,30.62,30.68,45400.0,16.9399,16.9454,16.9123,16.9454,45400.0
2009-11-05 13:00:00,30.68,30.69,30.6,30.6,19700.0,16.9454,16.9509,16.9012,16.9012,19700.0
2009-11-05 13:10:00,30.6,30.61,30.56,30.58,39200.0,16.9012,16.9067,16.8791,16.8902,39200.0
2009-11-05 13:20:00,30.58,30.58,30.53,30.54,34500.0,16.8902,16.8902,16.8626,16.8681,34500.0
2009-11-05 13:30:00,30.54,30.57,30.51,30.55,48800.0,16.8681,16.8847,16.8515,16.8736,48800.0
2009-11-05 13:40:00,30.54,30.59,30.54,30.58,34500.0,16.8681,16.8957,16.8681,16.8902,34500.0
2009-11-05 13:50:00,30.58,30.58,30.49,30.49,39300.0,16.8902,16.8902,16.8405,16.8405,39300.0
2009-11-05 14:00:00,30.5,30.51,30.43,30.44,49100.0,16.846,16.8515,16.8073,16.8128,49100.0
2009-11-05 14:10:00,30.43,30.49,30.42,30.45,63300.0,16.8073,16.8405,16.8018,16.8184,63300.0
2009-11-05 14:20:00,30.45,30.46,30.41,30.42,71500.0,16.8184,16.8239,16.7963,16.8018,71500.0
2009-11-05 14:30:00,30.44,30.47,30.42,30.44,37200.0,16.8128,16.8294,16.8018,16.8128,37200.0
2009-11-05 14:40:00,30.43,30.5,30.42,30.49,55400.0,16.8073,16.846,16.8018,16.8405,55400.0
2009-11-05 14:50:00,30.49,30.56,30.48,30.54,51000.0,16.8405,16.8791,16.8349,16.8681,51000.0
2009-11-05 15:00:00,30.53,30.56,30.48,30.48,59700.0,16.8626,16.8791,16.8349,16.8349,59700.0
2009-11-05 15:10:00,30.48,30.53,30.46,30.52,54300.0,16.8349,16.8626,16.8239,16.857,54300.0
2009-11-05 15:20:00,30.51,30.53,30.46,30.49,47200.0,16.8515,16.8626,16.8239,16.8405,47200.0
2009-11-05 15:30:00,30.49,30.51,30.45,30.51,67700.0,16.8405,16.8515,16.8184,16.8515,67700.0
2009-11-05 15:40:00,30.51,30.58,30.49,30.57,119300.0,16.8515,16.8902,16.8405,16.8847,119300.0
2009-11-05 15:50:00,30.57,30.66,30.57,30.62,293400.0,16.8847,16.9344,16.8847,16.9123,293400.0
2009-11-06 09:30:00,30.55,30.59,30.36,30.38,104900.0,16.8736,16.8957,16.7687,16.7797,104900.0
2009-11-06 09:40:00,30.39,30.5,30.3,30.47,74700.0,16.7852,16.846,16.7355,16.8294,74700.0
2009-11-06 09:50:00,30.49,30.67,30.48,30.64,56200.0,16.8405,16.9399,16.8349,16.9233,56200.0
2009-11-06 10:00:00,30.65,30.68,30.57,30.6,56300.0,16.9288,16.9454,16.8847,16.9012,56300.0
2009-11-06 10:10:00,30.6,30.68,30.59,30.66,39700.0,16.9012,16.9454,16.8957,16.9344,39700.0
2009-11-06 10:20:00,30.66,30.67,30.51,30.52,42200.0,16.9344,16.9399,16.8515,16.857,42200.0
2009-11-06 10:30:00,30.52,30.52,30.41,30.46,79100.0,16.857,16.857,16.7963,16.8239,79100.0
2009-11-06 10:40:00,30.47,30.53,30.42,30.52,74400.0,16.8294,16.8626,16.8018,16.857,74400.0
2009-11-06 10:50:00,30.52,30.58,30.48,30.52,49400.0,16.857,16.8902,16.8349,16.857,49400.0
2009-11-06 11:00:00,30.53,30.55,30.5,30.54,41700.0,16.8626,16.8736,16.846,16.8681,41700.0
2009-11-06 11:10:00,30.54,30.54,30.48,30.52,44500.0,16.8681,16.8681,16.8349,16.857,44500.0
2009-11-06 11:20:00,30.53,30.68,30.49,30.68,64700.0,16.8626,16.9454,16.8405,16.9454,64700.0
2009-11-06 11:30:00,30.68,30.72,30.59,30.59,61400.0,16.9454,16.9675,16.8957,16.8957,61400.0
2009-11-06 11:40:00,30.6,30.62,30.57,30.58,62700.0,16.9012,16.9123,16.8847,16.8902,62700.0
2009-11-06 11:50:00,30.59,30.61,30.57,30.58,47600.0,16.8957,16.9067,16.8847,16.8902,47600.0
2009-11-06 12:00:00,30.59,30.6,30.56,30.6,20600.0,16.8957,16.9012,16.8791,16.9012,20600.0
2009-11-06 12:10:00,30.6,30.66,30.6,30.61,60800.0,16.9012,16.9344,16.9012,16.9067,60800.0
2009-11-06 12:20:00,30.62,30.64,30.59,30.6,22300.0,16.9123,16.9233,16.8957,16.9012,22300.0
2009-11-06 12:30:00,30.61,30.64,30.6,30.64,36800.0,16.9067,16.9233,16.9012,16.9233,36800.0
2009-11-06 12:40:00,30.65,30.65,30.59,30.62,25000.0,16.9288,16.9288,16.8957,16.9123,25000.0
2009-11-06 12:50:00,30.62,30.66,30.61,30.62,46500.0,16.9123,16.9344,16.9067,16.9123,46500.0
2009-11-06 13:00:00,30.63,30.63,30.59,30.6,21300.0,16.9178,16.9178,16.8957,16.9012,21300.0
2009-11-06 13:10:00,30.61,30.69,30.6,30.67,39300.0,16.9067,16.9509,16.9012,16.9399,39300.0
2009-11-06 13:20:00,30.67,30.7,30.64,30.67,30400.0,16.9399,16.9565,16.9233,16.9399,30400.0
2009-11-06 13:30:00,30.68,30.76,30.65,30.75,39700.0,16.9454,16.9896,16.9288,16.9841,39700.0
2009-11-06 13:40:00,30.76,30.76,30.66,30.68,39600.0,16.9896,16.9896,16.9344,16.9454,39600.0
2009-11-06 13:50:00,30.67,30.71,30.65,30.67,29600.0,16.9399,16.962,16.9288,16.9399,29600.0
2009-11-06 14:00:00,30.68,30.7,30.64,30.67,38000.0,16.9454,16.9565,16.9233,16.9399,38000.0
2009-11-06 14:10:00,30.67,30.67,30.63,30.63,22800.0,16.9399,16.9399,16.9178,16.9178,22800.0
2009-11-06 14:20:00,30.63,30.66,30.61,30.62,27700.0,16.9178,16.9344,16.9067,16.9123,27700.0
2009-11-06 14:30:00,30.62,30.63,30.6,30.62,27000.0,16.9123,16.9178,16.9012,16.9123,27000.0
2009-11-06 14:40:00,30.62,30.63,30.55,30.56,46800.0,16.9123,16.9178,16.8736,16.8791,46800.0
2009-11-06 14:50:00,30.56,30.62,30.52,30.53,59700.0,16.8791,16.9123,16.857,16.8626,59700.0
2009-11-06 15:00:00,30.53,30.53,30.47,30.5,72900.0,16.8626,16.8626,16.8294,16.846,72900.0
2009-11-06 15:10:00,30.5,30.51,30.42,30.44,61800.0,16.846,16.8515,16.8018,16.8128,61800.0
2009-11-06 15:20:00,30.45,30.51,30.44,30.51,97000.0,16.8184,16.8515,16.8128,16.8515,97000.0
2009-11-06 15:30:00,30.52,30.52,30.44,30.48,127200.0,16.857,16.857,16.8128,16.8349,127200.0
2009-11-06 15:40:00,30.48,30.54,30.47,30.52,100600.0,16.8349,16.8681,16.8294,16.857,100600.0
2009-11-06 15:50:00,30.53,30.59,30.5,30.58,261800.0,16.8626,16.8957,16.846,16.8902,261800.0
2009-11-09 09:30:00,30.72,30.82,30.62,30.76,43900.0,16.9675,17.0227,16.9123,16.9896,43900.0
2009-11-09 09:40:00,30.77,30.88,30.72,30.85,80300.0,16.9951,17.0559,16.9675,17.0393,80300.0
2009-11-09 09:50:00,30.85,30.85,30.79,30.8,84200.0,17.0393,17.0393,17.0062,17.0117,84200.0
2009-11-09 10:00:00,30.82,30.85,30.79,30.84,99000.0,17.0227,17.0393,17.0062,17.0338,99000.0
2009-11-09 10:10:00,30.83,30.85,30.81,30.82,94000.0,17.0283,17.0393,17.0172,17.0227,94000.0
2009-11-09 10:20:00,30.82,30.83,30.73,30.75,94600.0,17.0227,17.0283,16.973,16.9841,94600.0
2009-11-09 10:30:00,30.76,30.83,30.75,30.8,43800.0,16.9896,17.0283,16.9841,17.0117,43800.0
2009-11-09 10:40:00,30.8,30.8,30.77,30.77,43300.0,17.0117,17.0117,16.9951,16.9951,43300.0
2009-11-09 10:50:00,30.77,30.82,30.76,30.8,53800.0,16.9951,17.0227,16.9896,17.0117,53800.0
2009-11-09 11:00:00,30.81,30.82,30.73,30.77,43000.0,17.0172,17.0227,16.973,16.9951,43000.0
2009-11-09 11:10:00,30.77,30.84,30.77,30.83,74900.0,16.9951,17.0338,16.9951,17.0283,74900.0
2009-11-09 11:20:00,30.83,30.84,30.79,30.83,72800.0,17.0283,17.0338,17.0062,17.0283,72800.0
2009-11-09 11:30:00,30.82,30.83,30.76,30.76,49400.0,17.0227,17.0283,16.9896,16.9896,49400.0
2009-11-09 11:40:00,30.75,30.81,30.74,30.8,49600.0,16.9841,17.0172,16.9785,17.0117,49600.0
2009-11-09 11:50:00,30.81,30.82,30.74,30.75,54900.0,17.0172,17.0227,16.9785,16.9841,54900.0
2009-11-09 12:00:00,30.75,30.82,30.74,30.8,49700.0,16.9841,17.0227,16.9785,17.0117,49700.0
2009-11-09 12:10:00,30.8,30.83,30.8,30.82,36000.0,17.0117,17.0283,17.0117,17.0227,36000.0
2009-11-09 12:20:00,30.82,30.87,30.81,30.84,31800.0,17.0227,17.0503,17.0172,17.0338,31800.0
2009-11-09 12:30:00,30.84,30.85,30.82,30.84,20900.0,17.0338,17.0393,17.0227,17.0338,20900.0
2009-11-09 12:40:00,30.84,30.86,30.81,30.84,52600.0,17.0338,17.0448,17.0172,17.0338,52600.0
2009-11-09 12:50:00,30.84,30.91,30.82,30.91,39700.0,17.0338,17.0724,17.0227,17.0724,39700.0
2009-11-09 13:00:00,30.91,30.93,30.89,30.91,46400.0,17.0724,17.0835,17.0614,17.0724,46400.0
2009-11-09 13:10:00,30.91,30.96,30.91,30.94,41200.0,17.0724,17.1001,17.0724,17.089,41200.0
2009-11-09 13:20:00,30.95,30.95,30.87,30.87,102700.0,17.0945,17.0945,17.0503,17.0503,102700.0
2009-11-09 13:30:00,30.87,30.94,30.83,30.93,101600.0,17.0503,17.089,17.0283,17.0835,101600.0
2009-11-09 13:40:00,30.93,30.98,30.91,30.95,67000.0,17.0835,17.1111,17.0724,17.0945,67000.0
2009-11-09 13:50:00,30.94,30.97,30.93,30.97,34700.0,17.089,17.1056,17.0835,17.1056,34700.0
2009-11-09 14:00:00,30.96,30.98,30.93,30.94,59800.0,17.1001,17.1111,17.0835,17.089,59800.0
2009-11-09 14:10:00,30.94,30.98,30.94,30.97,42300.0,17.089,17.1111,17.089,17.1056,42300.0
2009-11-09 14:20:00,30.97,31.01,30.96,31.0,65800.0,17.1056,17.1277,17.1001,17.1222,65800.0
2009-11-09 14:30:00,31.0,31.03,30.99,31.02,55200.0,17.1222,17.1387,17.1166,17.1332,55200.0
2009-11-09 14:40:00,31.02,31.05,31.02,31.03,51600.0,17.1332,17.1498,17.1332,17.1387,51600.0
2009-11-09 14:50:00,31.03,31.04,31.02,31.02,71700.0,17.1387,17.1442,17.1332,17.1332,71700.0
2009-11-09 15:00:00,31.02,31.04,31.02,31.03,53700.0,17.1332,17.1442,17.1332,17.1387,53700.0
2009-11-09 15:10:00,31.02,31.03,31.01,31.01,67200.0,17.1332,17.1387,17.1277,17.1277,67200.0
2009-11-09 15:20:00,31.01,31.02,30.96,30.96,108800.0,17.1277,17.1332,17.1001,17.1001,108800.0
2009-11-09 15:30:00,30.96,30.99,30.95,30.99,94300.0,17.1001,17.1166,17.0945,17.1166,94300.0
2009-11-09 15:40:00,30.99,31.05,30.98,31.02,197900.0,17.1166,17.1498,17.1111,17.1332,197900.0
2009-11-09 15:50:00,31.03,31.13,31.02,31.12,385500.0,17.1387,17.194,17.1332,17.1884,385500.0
2009-11-10 09:30:00,31.03,31.3,30.98,31.3,89700.0,17.1387,17.2879,17.1111,17.2879,89700.0
2009-11-10 09:40:00,31.28,31.38,31.24,31.35,97000.0,17.2768,17.332,17.2547,17.3155,97000.0
2009-11-10 09:50:00,31.35,31.44,31.34,31.35,106500.0,17.3155,17.3652,17.3099,17.3155,106500.0
2009-11-10 10:00:00,31.34,31.42,31.31,31.39,108400.0,17.3099,17.3541,17.2934,17.3376,108400.0
2009-11-10 10:10:00,31.39,31.49,31.38,31.48,101400.0,17.3376,17.3928,17.332,17.3873,101400.0
2009-11-10 10:20:00,31.48,31.49,31.43,31.44,98700.0,17.3873,17.3928,17.3597,17.3652,98700.0
2009-11-10 10:30:00,31.44,31.46,31.39,31.4,143600.0,17.3652,17.3762,17.3376,17.3431,143600.0
2009-11-10 10:40:00,31.4,31.5,31.39,31.49,78300.0,17.3431,17.3983,17.3376,17.3928,78300.0
2009-11-10 10:50:00,31.49,31.53,31.46,31.51,88900.0,17.3928,17.4149,17.3762,17.4038,88900.0
2009-11-10 11:00:00,31.5,31.52,31.47,31.5,44800.0,17.3983,17.4094,17.3817,17.3983,44800.0
2009-11-10 11:10:00,31.49,31.53,31.49,31.52,84300.0,17.3928,17.4149,17.3928,17.4094,84300.0
2009-11-10 11:20:00,31.53,31.54,31.47,31.5,65300.0,17.4149,17.4204,17.3817,17.3983,65300.0
2009-11-10 11:30:00,31.49,31.5,31.39,31.4,98300.0,17.3928,17.3983,17.3376,17.3431,98300.0
2009-11-10 11:40:00,31.41,31.43,31.35,31.37,55900.0,17.3486,17.3597,17.3155,17.3265,55900.0
2009-11-10 11:50:00,31.38,31.38,31.29,31.29,35900.0,17.332,17.332,17.2823,17.2823,35900.0
2009-11-10 12:00:00,31.3,31.3,31.22,31.24,122100.0,17.2879,17.2879,17.2437,17.2547,122100.0
2009-11-10 12:10:00,31.23,31.27,31.22,31.26,56700.0,17.2492,17.2713,17.2437,17.2658,56700.0
2009-11-10 12:20:00,31.26,31.26,31.19,31.19,53100.0,17.2658,17.2658,17.2271,17.2271,53100.0
2009-11-10 12:30:00,31.19,31.24,31.19,31.2,49100.0,17.2271,17.2547,17.2271,17.2326,49100.0
2009-11-10 12:40:00,31.2,31.23,31.19,31.2,28200.0,17.2326,17.2492,17.2271,17.2326,28200.0
2009-11-10 12:50:00,31.21,31.27,31.21,31.24,52400.0,17.2381,17.2713,17.2381,17.2547,52400.0
2009-11-10 13:00:00,31.23,31.27,31.22,31.26,46400.0,17.2492,17.2713,17.2437,17.2658,46400.0
2009-11-10 13:10:00,31.25,31.27,31.17,31.21,75800.0,17.2602,17.2713,17.216,17.2381,75800.0
2009-11-10 13:20:00,31.2,31.23,31.18,31.23,43700.0,17.2326,17.2492,17.2216,17.2492,43700.0
2009-11-10 13:30:00,31.23,31.28,31.22,31.23,31900.0,17.2492,17.2768,17.2437,17.2492,31900.0
2009-11-10 13:40:00,31.23,31.24,31.21,31.24,31300.0,17.2492,17.2547,17.2381,17.2547,31300.0
2009-11-10 13:50:00,31.24,31.31,31.23,31.31,40000.0,17.2547,17.2934,17.2492,17.2934,40000.0
2009-11-10 14:00:00,31.3,31.38,31.3,31.37,66000.0,17.2879,17.332,17.2879,17.3265,66000.0
2009-11-10 14:10:00,31.37,31.38,31.3,31.3,49100.0,17.3265,17.332,17.2879,17.2879,49100.0
2009-11-10 14:20:00,31.3,31.39,31.29,31.36,52100.0,17.2879,17.3376,17.2823,17.321,52100.0
2009-11-10 14:30:00,31.37,31.41,31.34,31.34,32200.0,17.3265,17.3486,17.3099,17.3099,32200.0
2009-11-10 14:40:00,31.34,31.37,31.33,31.36,52200.0,17.3099,17.3265,17.3044,17.321,52200.0
2009-11-10 14:50:00,31.35,31.37,31.33,31.35,40600.0,17.3155,17.3265,17.3044,17.3155,40600.0
2009-11-10 15:00:00,31.35,31.35,31.29,31.31,54500.0,17.3155,17.3155,17.2823,17.2934,54500.0
2009-11-10 15:10:00,31.31,31.38,31.29,31.37,67200.0,17.2934,17.332,17.2823,17.3265,67200.0
2009-11-10 15:20:00,31.36,31.38,31.33,31.37,61800.0,17.321,17.332,17.3044,17.3265,61800.0
2009-11-10 15:30:00,31.36,31.41,31.35,31.37,120500.0,17.321,17.3486,17.3155,17.3265,120500.0
2009-11-10 15:40:00,31.37,31.39,31.33,31.36,81400.0,17.3265,17.3376,17.3044,17.321,81400.0
2009-11-10 15:50:00,31.35,31.43,31.35,31.43,196200.0,17.3155,17.3597,17.3155,17.3597,196200.0
2009-11-11 09:30:00,31.59,31.59,31.47,31.48,39300.0,17.448,17.448,17.3817,17.3873,39300.0
2009-11-11 09:40:00,31.48,31.48,31.3,31.34,77700.0,17.3873,17.3873,17.2879,17.3099,77700.0
2009-11-11 09:50:00,31.34,31.43,31.33,31.39,49100.0,17.3099,17.3597,17.3044,17.3376,49100.0
2009-11-11 10:00:00,31.4,31.46,31.37,31.42,86000.0,17.3431,17.3762,17.3265,17.3541,86000.0
2009-11-11 10:10:00,31.44,31.51,31.4,31.51,68600.0,17.3652,17.4038,17.3431,17.4038,68600.0
2009-11-11 10:20:00,31.5,31.53,31.48,31.5,70600.0,17.3983,17.4149,17.3873,17.3983,70600.0
2009-11-11 10:30:00,31.51,31.51,31.41,31.42,41600.0,17.4038,17.4038,17.3486,17.3541,41600.0
2009-11-11 10:40:00,31.42,31.44,31.29,31.29,64800.0,17.3541,17.3652,17.2823,17.2823,64800.0
2009-11-11 10:50:00,31.28,31.29,31.19,31.28,71600.0,17.2768,17.2823,17.2271,17.2768,71600.0
2009-11-11 11:00:00,31.27,31.28,31.16,31.18,62100.0,17.2713,17.2768,17.2105,17.2216,62100.0
2009-11-11 11:10:00,31.17,31.31,31.17,31.31,51600.0,17.216,17.2934,17.216,17.2934,51600.0
2009-11-11 11:20:00,31.31,31.31,31.19,31.21,60800.0,17.2934,17.2934,17.2271,17.2381,60800.0
2009-11-11 11:30:00,31.21,31.23,31.14,31.21,43400.0,17.2381,17.2492,17.1995,17.2381,43400.0
2009-11-11 11:40:00,31.2,31.22,31.18,31.18,21000.0,17.2326,17.2437,17.2216,17.2216,21000.0
2009-11-11 11:50:00,31.18,31.18,31.07,31.13,69100.0,17.2216,17.2216,17.1608,17.194,69100.0
2009-11-11 12:00:00,31.12,31.19,31.12,31.18,34100.0,17.1884,17.2271,17.1884,17.2216,34100.0
2009-11-11 12:10:00,31.18,31.19,31.14,31.16,40700.0,17.2216,17.2271,17.1995,17.2105,40700.0
2009-11-11 12:20:00,31.15,31.22,31.14,31.22,33100.0,17.205,17.2437,17.1995,17.2437,33100.0
2009-11-11 12:30:00,31.22,31.33,31.22,31.28,48500.0,17.2437,17.3044,17.2437,17.2768,48500.0
2009-11-11 12:40:00,31.28,31.32,31.26,31.28,55500.0,17.2768,17.2989,17.2658,17.2768,55500.0
2009-11-11 12:50:00,31.27,31.28,31.22,31.23,34100.0,17.2713,17.2768,17.2437,17.2492,34100.0
2009-11-11 13:00:00,31.24,31.28,31.23,31.27,41100.0,17.2547,17.2768,17.2492,17.2713,41100.0
2009-11-11 13:10:00,31.28,31.33,31.27,31.27,59200.0,17.2768,17.3044,17.2713,17.2713,59200.0
2009-11-11 13:20:00,31.27,31.32,31.27,31.32,32100.0,17.2713,17.2989,17.2713,17.2989,32100.0
2009-11-11 13:30:00,31.32,31.33,31.26,31.28,60000.0,17.2989,17.3044,17.2658,17.2768,60000.0
2009-11-11 13:40:00,31.29,31.32,31.26,31.31,156700.0,17.2823,17.2989,17.2658,17.2934,156700.0
2009-11-11 13:50:00,31.31,31.35,31.3,31.34,85500.0,17.2934,17.3155,17.2879,17.3099,85500.0
2009-11-11 14:00:00,31.34,31.37,31.32,31.33,77300.0,17.3099,17.3265,17.2989,17.3044,77300.0
2009-11-11 14:10:00,31.33,31.34,31.3,31.32,62400.0,17.3044,17.3099,17.2879,17.2989,62400.0
2009-11-11 14:20:00,31.32,31.33,31.26,31.3,62900.0,17.2989,17.3044,17.2658,17.2879,62900.0
2009-11-11 14:30:00,31.3,31.32,31.28,31.3,66600.0,17.2879,17.2989,17.2768,17.2879,66600.0
2009-11-11 14:40:00,31.3,31.31,31.27,31.3,60200.0,17.2879,17.2934,17.2713,17.2879,60200.0
2009-11-11 14:50:00,31.3,31.33,31.29,31.3,70000.0,17.2879,17.3044,17.2823,17.2879,70000.0
2009-11-11 15:00:00,31.3,31.32,31.29,31.3,74700.0,17.2879,17.2989,17.2823,17.2879,74700.0
2009-11-11 15:10:00,31.31,31.32,31.28,31.3,73800.0,17.2934,17.2989,17.2768,17.2879,73800.0
2009-11-11 15:20:00,31.31,31.31,31.28,31.28,121100.0,17.2934,17.2934,17.2768,17.2768,121100.0
2009-11-11 15:30:00,31.28,31.31,31.28,31.3,113200.0,17.2768,17.2934,17.2768,17.2879,113200.0
2009-11-11 15:40:00,31.29,31.3,31.23,31.24,145900.0,17.2823,17.2879,17.2492,17.2547,145900.0
2009-11-11 15:50:00,31.25,31.31,31.24,31.31,181600.0,17.2602,17.2934,17.2547,17.2934,181600.0
2009-11-12 09:30:00,31.28,31.28,31.12,31.23,86700.0,17.2768,17.2768,17.1884,17.2492,86700.0
2009-11-12 09:40:00,31.22,31.35,31.15,31.23,69300.0,17.2437,17.3155,17.205,17.2492,69300.0
2009-11-12 09:50:00,31.23,31.4,31.23,31.34,65500.0,17.2492,17.3431,17.2492,17.3099,65500.0
2009-11-12 10:00:00,31.34,31.42,31.34,31.38,101100.0,17.3099,17.3541,17.3099,17.332,101100.0
2009-11-12 10:10:00,31.38,31.39,31.23,31.23,94900.0,17.332,17.3376,17.2492,17.2492,94900.0
2009-11-12 10:20:00,31.24,31.34,31.24,31.31,65300.0,17.2547,17.3099,17.2547,17.2934,65300.0
2009-11-12 10:30:00,31.31,31.32,31.28,31.31,63800.0,17.2934,17.2989,17.2768,17.2934,63800.0
2009-11-12 10:40:00,31.3,31.37,31.3,31.36,50100.0,17.2879,17.3265,17.2879,17.321,50100.0
2009-11-12 10:50:00,31.35,31.4,31.27,31.29,76300.0,17.3155,17.3431,17.2713,17.2823,76300.0
2009-11-12 11:00:00,31.29,31.31,31.25,31.27,95200.0,17.2823,17.2934,17.2602,17.2713,95200.0
2009-11-12 11:10:00,31.27,31.28,31.21,31.25,83800.0,17.2713,17.2768,17.2381,17.2602,83800.0
2009-11-12 11:20:00,31.25,31.27,31.22,31.25,83900.0,17.2602,17.2713,17.2437,17.2602,83900.0
2009-11-12 11:30:00,31.25,31.31,31.21,31.3,89200.0,17.2602,17.2934,17.2381,17.2879,89200.0
2009-11-12 11:40:00,31.3,31.36,31.29,31.3,76400.0,17.2879,17.321,17.2823,17.2879,76400.0
2009-11-12 11:50:00,31.3,31.37,31.3,31.36,90200.0,17.2879,17.3265,17.2879,17.321,90200.0
2009-11-12 12:00:00,31.35,31.41,31.35,31.41,77000.0,17.3155,17.3486,17.3155,17.3486,77000.0
2009-11-12 12:10:00,31.4,31.41,31.36,31.38,41000.0,17.3431,17.3486,17.321,17.332,41000.0
2009-11-12 12:20:00,31.37,31.6,31.37,31.45,799100.0,17.3265,17.4535,17.3265,17.3707,799100.0
2009-11-12 12:30:00,31.45,31.6,31.43,31.44,315500.0,17.3707,17.4535,17.3597,17.3652,315500.0
2009-11-12 12:40:00,31.44,31.44,31.36,31.37,92300.0,17.3652,17.3652,17.321,17.3265,92300.0
2009-11-12 12:50:00,31.37,31.4,31.28,31.29,140100.0,17.3265,17.3431,17.2768,17.2823,140100.0
2009-11-12 13:00:00,31.3,31.3,31.17,31.17,105200.0,17.2879,17.2879,17.216,17.216,105200.0
2009-11-12 13:10:00,31.18,31.18,31.13,31.15,62500.0,17.2216,17.2216,17.194,17.205,62500.0
2009-11-12 13:20:00,31.16,31.17,31.13,31.16,62200.0,17.2105,17.216,17.194,17.2105,62200.0
2009-11-12 13:30:00,31.16,31.17,31.11,31.17,54500.0,17.2105,17.216,17.1829,17.216,54500.0
2009-11-12 13:40:00,31.16,31.23,31.15,31.16,76700.0,17.2105,17.2492,17.205,17.2105,76700.0
2009-11-12 13:50:00,31.16,31.18,31.13,31.14,32400.0,17.2105,17.2216,17.194,17.1995,32400.0
2009-11-12 14:00:00,31.13,31.16,31.12,31.13,56200.0,17.194,17.2105,17.1884,17.194,56200.0
2009-11-12 14:10:00,31.13,31.16,31.11,31.12,43200.0,17.194,17.2105,17.1829,17.1884,43200.0
2009-11-12 14:20:00,31.12,31.13,31.07,31.08,45100.0,17.1884,17.194,17.1608,17.1663,45100.0
2009-11-12 14:30:00,31.09,31.11,31.04,31.04,49000.0,17.1719,17.1829,17.1442,17.1442,49000.0
2009-11-12 14:40:00,31.05,31.09,31.03,31.06,73700.0,17.1498,17.1719,17.1387,17.1553,73700.0
2009-11-12 14:50:00,31.06,31.08,31.03,31.06,118100.0,17.1553,17.1663,17.1387,17.1553,118100.0
2009-11-12 15:00:00,31.06,31.07,31.01,31.02,114100.0,17.1553,17.1608,17.1277,17.1332,114100.0
2009-11-12 15:10:00,31.02,31.09,30.98,31.08,114200.0,17.1332,17.1719,17.1111,17.1663,114200.0
2009-11-12 15:20:00,31.08,31.12,31.07,31.11,86200.0,17.1663,17.1884,17.1608,17.1829,86200.0
2009-11-12 15:30:00,31.11,31.13,31.0,31.02,202500.0,17.1829,17.194,17.1222,17.1332,202500.0
2009-11-12 15:40:00,31.02,31.08,31.01,31.07,193500.0,17.1332,17.1663,17.1277,17.1608,193500.0
2009-11-12 15:50:00,31.07,31.1,31.05,31.09,245100.0,17.1608,17.1774,17.1498,17.1719,245100.0
2009-11-13 09:30:00,31.12,31.45,31.12,31.36,82000.0,17.1884,17.3707,17.1884,17.321,82000.0
2009-11-13 09:40:00,31.36,31.37,31.25,31.29,69100.0,17.321,17.3265,17.2602,17.2823,69100.0
2009-11-13 09:50:00,31.29,31.31,31.15,31.22,92400.0,17.2823,17.2934,17.205,17.2437,92400.0
2009-11-13 10:00:00,31.23,31.27,31.16,31.22,130900.0,17.2492,17.2713,17.2105,17.2437,130900.0
2009-11-13 10:10:00,31.23,31.24,31.1,31.16,84700.0,17.2492,17.2547,17.1774,17.2105,84700.0
2009-11-13 10:20:00,31.16,31.18,31.12,31.16,98300.0,17.2105,17.2216,17.1884,17.2105,98300.0
2009-11-13 10:30:00,31.16,31.3,31.14,31.29,75900.0,17.2105,17.2879,17.1995,17.2823,75900.0
2009-11-13 10:40:00,31.3,31.43,31.28,31.42,104400.0,17.2879,17.3597,17.2768,17.3541,104400.0
2009-11-13 10:50:00,31.41,31.51,31.41,31.44,74800.0,17.3486,17.4038,17.3486,17.3652,74800.0
2009-11-13 11:00:00,31.44,31.51,31.41,31.49,152300.0,17.3652,17.4038,17.3486,17.3928,152300.0
2009-11-13 11:10:00,31.49,31.49,31.36,31.37,39500.0,17.3928,17.3928,17.321,17.3265,39500.0
2009-11-13 11:20:00,31.36,31.43,31.35,31.41,67200.0,17.321,17.3597,17.3155,17.3486,67200.0
2009-11-13 11:30:00,31.41,31.42,31.34,31.41,58100.0,17.3486,17.3541,17.3099,17.3486,58100.0
2009-11-13 11:40:00,31.41,31.44,31.33,31.35,36500.0,17.3486,17.3652,17.3044,17.3155,36500.0
2009-11-13 11:50:00,31.35,31.49,31.34,31.46,94000.0,17.3155,17.3928,17.3099,17.3762,94000.0
2009-11-13 12:00:00,31.45,31.51,31.44,31.47,46600.0,17.3707,17.4038,17.3652,17.3817,46600.0
2009-11-13 12:10:00,31.46,31.56,31.46,31.55,58200.0,17.3762,17.4315,17.3762,17.4259,58200.0
2009-11-13 12:20:00,31.55,31.6,31.52,31.52,337700.0,17.4259,17.4535,17.4094,17.4094,337700.0
2009-11-13 12:30:00,31.53,31.6,31.52,31.59,64200.0,17.4149,17.4535,17.4094,17.448,64200.0
2009-11-13 12:40:00,31.6,31.6,31.53,31.54,60500.0,17.4535,17.4535,17.4149,17.4204,60500.0
2009-11-13 12:50:00,31.55,31.56,31.5,31.53,53500.0,17.4259,17.4315,17.3983,17.4149,53500.0
2009-11-13 13:00:00,31.52,31.53,31.49,31.5,33400.0,17.4094,17.4149,17.3928,17.3983,33400.0
2009-11-13 13:10:00,31.49,31.52,31.47,31.5,32500.0,17.3928,17.4094,17.3817,17.3983,32500.0
2009-11-13 13:20:00,31.5,31.54,31.48,31.54,48200.0,17.3983,17.4204,17.3873,17.4204,48200.0
2009-11-13 13:30:00,31.54,31.54,31.51,31.52,59800.0,17.4204,17.4204,17.4038,17.4094,59800.0
2009-11-13 13:40:00,31.52,31.53,31.49,31.5,45100.0,17.4094,17.4149,17.3928,17.3983,45100.0
2009-11-13 13:50:00,31.49,31.54,31.49,31.5,93400.0,17.3928,17.4204,17.3928,17.3983,93400.0
2009-11-13 14:00:00,31.51,31.55,31.5,31.53,72600.0,17.4038,17.4259,17.3983,17.4149,72600.0
2009-11-13 14:10:00,31.52,31.53,31.47,31.47,43600.0,17.4094,17.4149,17.3817,17.3817,43600.0
2009-11-13 14:20:00,31.48,31.48,31.4,31.43,68600.0,17.3873,17.3873,17.3431,17.3597,68600.0
2009-11-13 14:30:00,31.43,31.44,31.36,31.4,80200.0,17.3597,17.3652,17.321,17.3431,80200.0
2009-11-13 14:40:00,31.39,31.45,31.37,31.44,71300.0,17.3376,17.3707,17.3265,17.3652,71300.0
2009-11-13 14:50:00,31.44,31.49,31.4,31.42,79600.0,17.3652,17.3928,17.3431,17.3541,79600.0
2009-11-13 15:00:00,31.42,31.42,31.37,31.42,59600.0,17.3541,17.3541,17.3265,17.3541,59600.0
2009-11-13 15:10:00,31.42,31.43,31.37,31.38,88000.0,17.3541,17.3597,17.3265,17.332,88000.0
2009-11-13 15:20:00,31.37,31.38,31.31,31.33,88600.0,17.3265,17.332,17.2934,17.3044,88600.0
2009-11-13 15:30:00,31.33,31.4,31.32,31.37,73500.0,17.3044,17.3431,17.2989,17.3265,73500.0
2009-11-13 15:40:00,31.38,31.41,31.36,31.4,188800.0,17.332,17.3486,17.321,17.3431,188800.0
2009-11-13 15:50:00,31.4,31.4,31.35,31.37,244500.0,17.3431,17.3431,17.3155,17.3265,244500.0
2009-11-16 09:30:00,31.6,31.6,31.49,31.56,48500.0,17.4535,17.4535,17.3928,17.4315,48500.0
2009-11-16 09:40:00,31.54,31.61,31.49,31.58,56100.0,17.4204,17.4591,17.3928,17.4425,56100.0
2009-11-16 09:50:00,31.59,31.74,31.59,31.74,38800.0,17.448,17.5309,17.448,17.5309,38800.0
2009-11-16 10:00:00,31.74,31.75,31.7,31.71,69700.0,17.5309,17.5364,17.5088,17.5143,69700.0
2009-11-16 10:10:00,31.72,31.75,31.68,31.7,57300.0,17.5198,17.5364,17.4977,17.5088,57300.0
2009-11-16 10:20:00,31.7,31.71,31.65,31.66,43500.0,17.5088,17.5143,17.4812,17.4867,43500.0
2009-11-16 10:30:00,31.66,31.71,31.64,31.7,48900.0,17.4867,17.5143,17.4756,17.5088,48900.0
2009-11-16 10:40:00,31.69,31.7,31.66,31.66,29500.0,17.5033,17.5088,17.4867,17.4867,29500.0
2009-11-16 10:50:00,31.66,31.67,31.64,31.65,27400.0,17.4867,17.4922,17.4756,17.4812,27400.0
2009-11-16 11:00:00,31.65,31.69,31.63,31.67,38500.0,17.4812,17.5033,17.4701,17.4922,38500.0
2009-11-16 11:10:00,31.67,31.7,31.67,31.68,34900.0,17.4922,17.5088,17.4922,17.4977,34900.0
2009-11-16 11:20:00,31.68,31.69,31.66,31.68,30200.0,17.4977,17.5033,17.4867,17.4977,30200.0
2009-11-16 11:30:00,31.69,31.73,31.67,31.68,37400.0,17.5033,17.5254,17.4922,17.4977,37400.0
2009-11-16 11:40:00,31.68,31.69,31.66,31.67,28400.0,17.4977,17.5033,17.4867,17.4922,28400.0
2009-11-16 11:50:00,31.68,31.68,31.62,31.62,33800.0,17.4977,17.4977,17.4646,17.4646,33800.0
2009-11-16 12:00:00,31.63,31.63,31.59,31.6,18500.0,17.4701,17.4701,17.448,17.4535,18500.0
2009-11-16 12:10:00,31.59,31.61,31.5,31.5,74900.0,17.448,17.4591,17.3983,17.3983,74900.0
2009-11-16 12:20:00,31.5,31.54,31.43,31.53,145900.0,17.3983,17.4204,17.3597,17.4149,145900.0
2009-11-16 12:30:00,31.53,31.62,31.5,31.57,56000.0,17.4149,17.4646,17.3983,17.437,56000.0
2009-11-16 12:40:00,31.57,31.61,31.54,31.59,56500.0,17.437,17.4591,17.4204,17.448,56500.0
2009-11-16 12:50:00,31.59,31.6,31.54,31.58,48000.0,17.448,17.4535,17.4204,17.4425,48000.0
2009-11-16 13:00:00,31.58,31.64,31.57,31.6,45600.0,17.4425,17.4756,17.437,17.4535,45600.0
2009-11-16 13:10:00,31.6,31.7,31.57,31.58,421200.0,17.4535,17.5088,17.437,17.4425,421200.0
2009-11-16 13:20:00,31.59,31.6,31.57,31.58,35600.0,17.448,17.4535,17.437,17.4425,35600.0
2009-11-16 13:30:00,31.58,31.64,31.58,31.64,27900.0,17.4425,17.4756,17.4425,17.4756,27900.0
2009-11-16 13:40:00,31.63,31.65,31.59,31.59,31900.0,17.4701,17.4812,17.448,17.448,31900.0
2009-11-16 13:50:00,31.59,31.61,31.58,31.59,26300.0,17.448,17.4591,17.4425,17.448,26300.0
2009-11-16 14:00:00,31.6,31.69,31.6,31.66,47700.0,17.4535,17.5033,17.4535,17.4867,47700.0
2009-11-16 14:10:00,31.66,31.71,31.65,31.7,51300.0,17.4867,17.5143,17.4812,17.5088,51300.0
2009-11-16 14:20:00,31.7,31.7,31.64,31.64,36900.0,17.5088,17.5088,17.4756,17.4756,36900.0
2009-11-16 14:30:00,31.65,31.68,31.62,31.62,51800.0,17.4812,17.4977,17.4646,17.4646,51800.0
2009-11-16 14:40:00,31.63,31.64,31.59,31.59,41400.0,17.4701,17.4756,17.448,17.448,41400.0
2009-11-16 14:50:00,31.6,31.61,31.56,31.61,27300.0,17.4535,17.4591,17.4315,17.4591,27300.0
2009-11-16 15:00:00,31.61,31.63,31.57,31.59,44400.0,17.4591,17.4701,17.437,17.448,44400.0
2009-11-16 15:10:00,31.59,31.59,31.5,31.5,68300.0,17.448,17.448,17.3983,17.3983,68300.0
2009-11-16 15:20:00,31.5,31.59,31.49,31.57,64700.0,17.3983,17.448,17.3928,17.437,64700.0
2009-11-16 15:30:00,31.57,31.64,31.56,31.63,97200.0,17.437,17.4756,17.4315,17.4701,97200.0
2009-11-16 15:40:00,31.63,31.64,31.59,31.63,112000.0,17.4701,17.4756,17.448,17.4701,112000.0
2009-11-16 15:50:00,31.62,31.71,31.62,31.7,262400.0,17.4646,17.5143,17.4646,17.5088,262400.0
2009-11-17 09:30:00,31.67,31.71,31.58,31.63,51900.0,17.4922,17.5143,17.4425,17.4701,51900.0
2009-11-17 09:40:00,31.62,31.68,31.52,31.57,75200.0,17.4646,17.4977,17.4094,17.437,75200.0
2009-11-17 09:50:00,31.57,31.64,31.57,31.61,73900.0,17.437,17.4756,17.437,17.4591,73900.0
2009-11-17 10:00:00,31.62,31.68,31.61,31.65,95200.0,17.4646,17.4977,17.4591,17.4812,95200.0
2009-11-17 10:10:00,31.65,31.73,31.65,31.73,54200.0,17.4812,17.5254,17.4812,17.5254,54200.0
2009-11-17 10:20:00,31.72,31.75,31.69,31.73,33700.0,17.5198,17.5364,17.5033,17.5254,33700.0
2009-11-17 10:30:00,31.72,31.72,31.65,31.66,45500.0,17.5198,17.5198,17.4812,17.4867,45500.0
2009-11-17 10:40:00,31.65,31.67,31.64,31.65,35000.0,17.4812,17.4922,17.4756,17.4812,35000.0
2009-11-17 10:50:00,31.65,31.7,31.64,31.7,23700.0,17.4812,17.5088,17.4756,17.5088,23700.0
2009-11-17 11:00:00,31.69,31.75,31.67,31.73,20500.0,17.5033,17.5364,17.4922,17.5254,20500.0
2009-11-17 11:10:00,31.73,31.74,31.61,31.61,70700.0,17.5254,17.5309,17.4591,17.4591,70700.0
2009-11-17 11:20:00,31.61,31.69,31.6,31.69,248900.0,17.4591,17.5033,17.4535,17.5033,248900.0
2009-11-17 11:30:00,31.68,31.69,31.65,31.65,38900.0,17.4977,17.5033,17.4812,17.4812,38900.0
2009-11-17 11:40:00,31.66,31.66,31.56,31.56,25500.0,17.4867,17.4867,17.4315,17.4315,25500.0
2009-11-17 11:50:00,31.57,31.59,31.55,31.55,19100.0,17.437,17.448,17.4259,17.4259,19100.0
2009-11-17 12:00:00,31.56,31.56,31.52,31.53,31000.0,17.4315,17.4315,17.4094,17.4149,31000.0
2009-11-17 12:10:00,31.53,31.56,31.51,31.52,28600.0,17.4149,17.4315,17.4038,17.4094,28600.0
2009-11-17 12:20:00,31.52,31.57,31.52,31.53,38300.0,17.4094,17.437,17.4094,17.4149,38300.0
2009-11-17 12:30:00,31.53,31.58,31.53,31.56,25400.0,17.4149,17.4425,17.4149,17.4315,25400.0
2009-11-17 12:40:00,31.56,31.57,31.55,31.57,15500.0,17.4315,17.437,17.4259,17.437,15500.0
2009-11-17 12:50:00,31.56,31.57,31.54,31.54,33300.0,17.4315,17.437,17.4204,17.4204,33300.0
2009-11-17 13:00:00,31.54,31.57,31.52,31.53,20500.0,17.4204,17.437,17.4094,17.4149,20500.0
2009-11-17 13:10:00,31.54,31.54,31.5,31.52,46600.0,17.4204,17.4204,17.3983,17.4094,46600.0
2009-11-17 13:20:00,31.52,31.53,31.49,31.51,25600.0,17.4094,17.4149,17.3928,17.4038,25600.0
2009-11-17 13:30:00,31.51,31.52,31.5,31.5,21100.0,17.4038,17.4094,17.3983,17.3983,21100.0
2009-11-17 13:40:00,31.5,31.53,31.47,31.52,55000.0,17.3983,17.4149,17.3817,17.4094,55000.0
2009-11-17 13:50:00,31.53,31.56,31.5,31.52,30900.0,17.4149,17.4315,17.3983,17.4094,30900.0
2009-11-17 14:00:00,31.51,31.54,31.5,31.51,23500.0,17.4038,17.4204,17.3983,17.4038,23500.0
2009-11-17 14:10:00,31.52,31.54,31.51,31.51,30500.0,17.4094,17.4204,17.4038,17.4038,30500.0
2009-11-17 14:20:00,31.52,31.52,31.48,31.5,20400.0,17.4094,17.4094,17.3873,17.3983,20400.0
2009-11-17 14:30:00,31.5,31.52,31.49,31.5,33800.0,17.3983,17.4094,17.3928,17.3983,33800.0
2009-11-17 14:40:00,31.51,31.51,31.47,31.49,75700.0,17.4038,17.4038,17.3817,17.3928,75700.0
2009-11-17 14:50:00,31.49,31.5,31.43,31.46,45100.0,17.3928,17.3983,17.3597,17.3762,45100.0
2009-11-17 15:00:00,31.47,31.52,31.46,31.51,42700.0,17.3817,17.4094,17.3762,17.4038,42700.0
2009-11-17 15:10:00,31.52,31.52,31.48,31.51,32100.0,17.4094,17.4094,17.3873,17.4038,32100.0
2009-11-17 15:20:00,31.5,31.53,31.48,31.48,33000.0,17.3983,17.4149,17.3873,17.3873,33000.0
2009-11-17 15:30:00,31.48,31.53,31.48,31.52,69400.0,17.3873,17.4149,17.3873,17.4094,69400.0
2009-11-17 15:40:00,31.53,31.6,31.52,31.59,90500.0,17.4149,17.4535,17.4094,17.448,90500.0
2009-11-17 15:50:00,31.6,31.61,31.59,31.6,134700.0,17.4535,17.4591,17.448,17.4535,134700.0
2009-11-18 09:30:00,31.57,31.6,31.39,31.56,58700.0,17.437,17.4535,17.3376,17.4315,58700.0
2009-11-18 09:40:00,31.53,31.63,31.48,31.53,30400.0,17.4149,17.4701,17.3873,17.4149,30400.0
2009-11-18 09:50:00,31.52,31.52,31.41,31.43,67300.0,17.4094,17.4094,17.3486,17.3597,67300.0
2009-11-18 10:00:00,31.42,31.44,31.41,31.44,47700.0,17.3541,17.3652,17.3486,17.3652,47700.0
2009-11-18 10:10:00,31.43,31.45,31.4,31.43,60200.0,17.3597,17.3707,17.3431,17.3597,60200.0
2009-11-18 10:20:00,31.43,31.44,31.42,31.42,33700.0,17.3597,17.3652,17.3541,17.3541,33700.0
2009-11-18 10:30:00,31.43,31.45,31.42,31.44,51500.0,17.3597,17.3707,17.3541,17.3652,51500.0
2009-11-18 10:40:00,31.44,31.52,31.44,31.51,34100.0,17.3652,17.4094,17.3652,17.4038,34100.0
2009-11-18 10:50:00,31.52,31.53,31.48,31.52,21400.0,17.4094,17.4149,17.3873,17.4094,21400.0
2009-11-18 11:00:00,31.53,31.57,31.51,31.53,33700.0,17.4149,17.437,17.4038,17.4149,33700.0
2009-11-18 11:10:00,31.53,31.53,31.46,31.48,33200.0,17.4149,17.4149,17.3762,17.3873,33200.0
2009-11-18 11:20:00,31.48,31.5,31.46,31.47,23300.0,17.3873,17.3983,17.3762,17.3817,23300.0
2009-11-18 11:30:00,31.47,31.48,31.46,31.47,17200.0,17.3817,17.3873,17.3762,17.3817,17200.0
2009-11-18 11:40:00,31.47,31.49,31.45,31.45,219400.0,17.3817,17.3928,17.3707,17.3707,219400.0
2009-11-18 11:50:00,31.45,31.5,31.45,31.49,23800.0,17.3707,17.3983,17.3707,17.3928,23800.0
2009-11-18 12:00:00,31.49,31.51,31.48,31.5,22400.0,17.3928,17.4038,17.3873,17.3983,22400.0
2009-11-18 12:10:00,31.5,31.52,31.44,31.45,26300.0,17.3983,17.4094,17.3652,17.3707,26300.0
2009-11-18 12:20:00,31.45,31.46,31.42,31.45,27200.0,17.3707,17.3762,17.3541,17.3707,27200.0
2009-11-18 12:30:00,31.45,31.45,31.42,31.43,44500.0,17.3707,17.3707,17.3541,17.3597,44500.0
2009-11-18 12:40:00,31.44,31.45,31.41,31.42,39500.0,17.3652,17.3707,17.3486,17.3541,39500.0
2009-11-18 12:50:00,31.42,31.43,31.38,31.38,136400.0,17.3541,17.3597,17.332,17.332,136400.0
2009-11-18 13:00:00,31.39,31.39,31.36,31.38,21000.0,17.3376,17.3376,17.321,17.332,21000.0
2009-11-18 13:10:00,31.38,31.4,31.33,31.34,25700.0,17.332,17.3431,17.3044,17.3099,25700.0
2009-11-18 13:20:00,31.34,31.36,31.31,31.35,35800.0,17.3099,17.321,17.2934,17.3155,35800.0
2009-11-18 13:30:00,31.36,31.4,31.36,31.39,30400.0,17.321,17.3431,17.321,17.3376,30400.0
2009-11-18 13:40:00,31.39,31.42,31.37,31.38,51300.0,17.3376,17.3541,17.3265,17.332,51300.0
2009-11-18 13:50:00,31.38,31.38,31.37,31.38,14800.0,17.332,17.332,17.3265,17.332,14800.0
2009-11-18 14:00:00,31.38,31.41,31.37,31.4,29000.0,17.332,17.3486,17.3265,17.3431,29000.0
2009-11-18 14:10:00,31.4,31.43,31.38,31.43,17300.0,17.3431,17.3597,17.332,17.3597,17300.0
2009-11-18 14:20:00,31.42,31.44,31.41,31.41,28500.0,17.3541,17.3652,17.3486,17.3486,28500.0
2009-11-18 14:30:00,31.41,31.42,31.36,31.36,30800.0,17.3486,17.3541,17.321,17.321,30800.0
2009-11-18 14:40:00,31.37,31.37,31.33,31.35,29600.0,17.3265,17.3265,17.3044,17.3155,29600.0
2009-11-18 14:50:00,31.35,31.35,31.27,31.3,66500.0,17.3155,17.3155,17.2713,17.2879,66500.0
2009-11-18 15:00:00,31.3,31.34,31.3,31.33,49600.0,17.2879,17.3099,17.2879,17.3044,49600.0
2009-11-18 15:10:00,31.34,31.34,31.29,31.3,45000.0,17.3099,17.3099,17.2823,17.2879,45000.0
2009-11-18 15:20:00,31.31,31.34,31.3,31.31,56100.0,17.2934,17.3099,17.2879,17.2934,56100.0
2009-11-18 15:30:00,31.32,31.32,31.24,31.25,198900.0,17.2989,17.2989,17.2547,17.2602,198900.0
2009-11-18 15:40:00,31.25,31.3,31.24,31.27,149700.0,17.2602,17.2879,17.2547,17.2713,149700.0
2009-11-18 15:50:00,31.27,31.35,31.27,31.34,135900.0,17.2713,17.3155,17.2713,17.3099,135900.0
2009-11-19 09:30:00,31.21,31.35,31.03,31.03,66100.0,17.2381,17.3155,17.1387,17.1387,66100.0
2009-11-19 09:40:00,31.03,31.06,30.86,30.94,76500.0,17.1387,17.1553,17.0448,17.089,76500.0
2009-11-19 09:50:00,30.94,31.0,30.86,30.93,129700.0,17.089,17.1222,17.0448,17.0835,129700.0
2009-11-19 10:00:00,30.95,31.01,30.93,30.97,49900.0,17.0945,17.1277,17.0835,17.1056,49900.0
2009-11-19 10:10:00,30.97,31.03,30.93,30.95,44700.0,17.1056,17.1387,17.0835,17.0945,44700.0
2009-11-19 10:20:00,30.96,31.09,30.96,31.09,46600.0,17.1001,17.1719,17.1001,17.1719,46600.0
2009-11-19 10:30:00,31.07,31.1,31.02,31.07,27600.0,17.1608,17.1774,17.1332,17.1608,27600.0
2009-11-19 10:40:00,31.08,31.08,30.96,30.98,35100.0,17.1663,17.1663,17.1001,17.1111,35100.0
2009-11-19 10:50:00,30.98,31.0,30.95,30.96,42300.0,17.1111,17.1222,17.0945,17.1001,42300.0
2009-11-19 11:00:00,30.97,31.0,30.94,30.94,45900.0,17.1056,17.1222,17.089,17.089,45900.0
2009-11-19 11:10:00,30.94,30.95,30.9,30.91,22900.0,17.089,17.0945,17.0669,17.0724,22900.0
2009-11-19 11:20:00,30.91,30.94,30.89,30.92,29500.0,17.0724,17.089,17.0614,17.078,29500.0
2009-11-19 11:30:00,30.93,30.93,30.89,30.92,33700.0,17.0835,17.0835,17.0614,17.078,33700.0
2009-11-19 11:40:00,30.92,30.94,30.9,30.9,10600.0,17.078,17.089,17.0669,17.0669,10600.0
2009-11-19 11:50:00,30.9,30.92,30.89,30.9,12300.0,17.0669,17.078,17.0614,17.0669,12300.0
2009-11-19 12:00:00,30.9,30.92,30.89,30.89,16900.0,17.0669,17.078,17.0614,17.0614,16900.0
2009-11-19 12:10:00,30.9,30.9,30.87,30.88,17200.0,17.0669,17.0669,17.0503,17.0559,17200.0
2009-11-19 12:20:00,30.88,30.88,30.85,30.87,29200.0,17.0559,17.0559,17.0393,17.0503,29200.0
2009-11-19 12:30:00,30.86,30.9,30.82,30.82,56400.0,17.0448,17.0669,17.0227,17.0227,56400.0
2009-11-19 12:40:00,30.83,30.83,30.74,30.75,64400.0,17.0283,17.0283,16.9785,16.9841,64400.0
2009-11-19 12:50:00,30.75,30.76,30.74,30.75,47800.0,16.9841,16.9896,16.9785,16.9841,47800.0
2009-11-19 13:00:00,30.75,30.75,30.74,30.75,21300.0,16.9841,16.9841,16.9785,16.9841,21300.0
2009-11-19 13:10:00,30.75,30.75,30.69,30.69,51100.0,16.9841,16.9841,16.9509,16.9509,51100.0
2009-11-19 13:20:00,30.7,30.7,30.64,30.64,61500.0,16.9565,16.9565,16.9233,16.9233,61500.0
2009-11-19 13:30:00,30.65,30.65,30.63,30.64,32500.0,16.9288,16.9288,16.9178,16.9233,32500.0
2009-11-19 13:40:00,30.65,30.65,30.63,30.65,30200.0,16.9288,16.9288,16.9178,16.9288,30200.0
2009-11-19 13:50:00,30.65,30.65,30.62,30.63,31300.0,16.9288,16.9288,16.9123,16.9178,31300.0
2009-11-19 14:00:00,30.63,30.65,30.59,30.59,68200.0,16.9178,16.9288,16.8957,16.8957,68200.0
2009-11-19 14:10:00,30.6,30.62,30.54,30.55,110600.0,16.9012,16.9123,16.8681,16.8736,110600.0
2009-11-19 14:20:00,30.55,30.58,30.54,30.57,48200.0,16.8736,16.8902,16.8681,16.8847,48200.0
2009-11-19 14:30:00,30.57,30.59,30.56,30.59,29800.0,16.8847,16.8957,16.8791,16.8957,29800.0
2009-11-19 14:40:00,30.58,30.58,30.55,30.57,105200.0,16.8902,16.8902,16.8736,16.8847,105200.0
2009-11-19 14:50:00,30.57,30.61,30.56,30.61,103700.0,16.8847,16.9067,16.8791,16.9067,103700.0
2009-11-19 15:00:00,30.61,30.62,30.58,30.58,89000.0,16.9067,16.9123,16.8902,16.8902,89000.0
2009-11-19 15:10:00,30.59,30.64,30.56,30.64,102800.0,16.8957,16.9233,16.8791,16.9233,102800.0
2009-11-19 15:20:00,30.64,30.66,30.62,30.66,63900.0,16.9233,16.9344,16.9123,16.9344,63900.0
2009-11-19 15:30:00,30.66,30.7,30.65,30.7,71500.0,16.9344,16.9565,16.9288,16.9565,71500.0
2009-11-19 15:40:00,30.69,30.78,30.69,30.76,106900.0,16.9509,17.0006,16.9509,16.9896,106900.0
2009-11-19 15:50:00,30.75,30.76,30.69,30.69,150400.0,16.9841,16.9896,16.9509,16.9509,150400.0
2009-11-20 09:30:00,30.77,30.86,30.62,30.73,523100.0,16.9951,17.0448,16.9123,16.973,523100.0
2009-11-20 09:40:00,30.73,30.73,30.67,30.7,49500.0,16.973,16.973,16.9399,16.9565,49500.0
2009-11-20 09:50:00,30.7,30.74,30.68,30.7,28500.0,16.9565,16.9785,16.9454,16.9565,28500.0
2009-11-20 10:00:00,30.69,30.73,30.68,30.69,43700.0,16.9509,16.973,16.9454,16.9509,43700.0
2009-11-20 10:10:00,30.69,30.82,30.69,30.78,47400.0,16.9509,17.0227,16.9509,17.0006,47400.0
2009-11-20 10:20:00,30.78,30.86,30.78,30.86,56300.0,17.0006,17.0448,17.0006,17.0448,56300.0
2009-11-20 10:30:00,30.87,30.97,30.85,30.97,94900.0,17.0503,17.1056,17.0393,17.1056,94900.0
2009-11-20 10:40:00,30.96,30.97,30.82,30.85,72000.0,17.1001,17.1056,17.0227,17.0393,72000.0
2009-11-20 10:50:00,30.84,30.87,30.84,30.84,78800.0,17.0338,17.0503,17.0338,17.0338,78800.0
2009-11-20 11:00:00,30.84,30.87,30.83,30.84,55700.0,17.0338,17.0503,17.0283,17.0338,55700.0
2009-11-20 11:10:00,30.84,30.87,30.82,30.86,111900.0,17.0338,17.0503,17.0227,17.0448,111900.0
2009-11-20 11:20:00,30.86,30.87,30.84,30.87,82100.0,17.0448,17.0503,17.0338,17.0503,82100.0
2009-11-20 11:30:00,30.87,30.88,30.83,30.86,57700.0,17.0503,17.0559,17.0283,17.0448,57700.0
2009-11-20 11:40:00,30.86,30.87,30.82,30.86,55500.0,17.0448,17.0503,17.0227,17.0448,55500.0
2009-11-20 11:50:00,30.86,30.89,30.86,30.87,22600.0,17.0448,17.0614,17.0448,17.0503,22600.0
2009-11-20 12:00:00,30.88,30.88,30.85,30.85,14400.0,17.0559,17.0559,17.0393,17.0393,14400.0
2009-11-20 12:10:00,30.86,30.93,30.84,30.93,33700.0,17.0448,17.0835,17.0338,17.0835,33700.0
2009-11-20 12:20:00,30.92,30.99,30.92,30.99,55600.0,17.078,17.1166,17.078,17.1166,55600.0
2009-11-20 12:30:00,30.99,31.03,30.98,30.99,35300.0,17.1166,17.1387,17.1111,17.1166,35300.0
2009-11-20 12:40:00,30.99,31.01,30.94,30.94,26800.0,17.1166,17.1277,17.089,17.089,26800.0
2009-11-20 12:50:00,30.94,30.98,30.92,30.98,41700.0,17.089,17.1111,17.078,17.1111,41700.0
2009-11-20 13:00:00,30.97,31.04,30.97,31.02,48700.0,17.1056,17.1442,17.1056,17.1332,48700.0
2009-11-20 13:10:00,31.02,31.03,31.01,31.02,19000.0,17.1332,17.1387,17.1277,17.1332,19000.0
2009-11-20 13:20:00,31.03,31.07,31.02,31.07,31400.0,17.1387,17.1608,17.1332,17.1608,31400.0
2009-11-20 13:30:00,31.07,31.07,31.05,31.06,21400.0,17.1608,17.1608,17.1498,17.1553,21400.0
2009-11-20 13:40:00,31.05,31.12,31.05,31.12,53800.0,17.1498,17.1884,17.1498,17.1884,53800.0
2009-11-20 13:50:00,31.12,31.13,31.1,31.12,56600.0,17.1884,17.194,17.1774,17.1884,56600.0
2009-11-20 14:00:00,31.12,31.19,31.12,31.15,51300.0,17.1884,17.2271,17.1884,17.205,51300.0
2009-11-20 14:10:00,31.15,31.17,31.15,31.17,18600.0,17.205,17.216,17.205,17.216,18600.0
2009-11-20 14:20:00,31.17,31.18,31.11,31.18,42400.0,17.216,17.2216,17.1829,17.2216,42400.0
2009-11-20 14:30:00,31.17,31.18,31.14,31.16,40000.0,17.216,17.2216,17.1995,17.2105,40000.0
2009-11-20 14:40:00,31.15,31.16,31.06,31.06,49800.0,17.205,17.2105,17.1553,17.1553,49800.0
2009-11-20 14:50:00,31.06,31.07,31.04,31.05,53500.0,17.1553,17.1608,17.1442,17.1498,53500.0
2009-11-20 15:00:00,31.05,31.06,31.04,31.05,93500.0,17.1498,17.1553,17.1442,17.1498,93500.0
2009-11-20 15:10:00,31.05,31.06,31.03,31.05,49900.0,17.1498,17.1553,17.1387,17.1498,49900.0
2009-11-20 15:20:00,31.05,31.07,31.05,31.06,51400.0,17.1498,17.1608,17.1498,17.1553,51400.0
2009-11-20 15:30:00,31.05,31.11,31.04,31.1,116900.0,17.1498,17.1829,17.1442,17.1774,116900.0
2009-11-20 15:40:00,31.1,31.12,31.09,31.09,115900.0,17.1774,17.1884,17.1719,17.1719,115900.0
2009-11-20 15:50:00,31.1,31.1,31.05,31.07,128100.0,17.1774,17.1774,17.1498,17.1608,128100.0
2009-11-23 09:30:00,31.31,31.52,31.24,31.49,65800.0,17.2934,17.4094,17.2547,17.3928,65800.0
2009-11-23 09:40:00,31.52,31.54,31.36,31.41,74500.0,17.4094,17.4204,17.321,17.3486,74500.0
2009-11-23 09:50:00,31.41,31.45,31.37,31.45,53500.0,17.3486,17.3707,17.3265,17.3707,53500.0
2009-11-23 10:00:00,31.44,31.5,31.42,31.49,110500.0,17.3652,17.3983,17.3541,17.3928,110500.0
2009-11-23 10:10:00,31.5,31.51,31.48,31.51,46900.0,17.3983,17.4038,17.3873,17.4038,46900.0
2009-11-23 10:20:00,31.51,31.59,31.5,31.59,103100.0,17.4038,17.448,17.3983,17.448,103100.0
2009-11-23 10:30:00,31.59,31.62,31.56,31.62,45900.0,17.448,17.4646,17.4315,17.4646,45900.0
2009-11-23 10:40:00,31.61,31.62,31.51,31.54,78100.0,17.4591,17.4646,17.4038,17.4204,78100.0
2009-11-23 10:50:00,31.54,31.63,31.54,31.62,84800.0,17.4204,17.4701,17.4204,17.4646,84800.0
2009-11-23 11:00:00,31.62,31.67,31.61,31.63,63200.0,17.4646,17.4922,17.4591,17.4701,63200.0
2009-11-23 11:10:00,31.63,31.71,31.62,31.7,72100.0,17.4701,17.5143,17.4646,17.5088,72100.0
2009-11-23 11:20:00,31.71,31.71,31.65,31.66,41500.0,17.5143,17.5143,17.4812,17.4867,41500.0
2009-11-23 11:30:00,31.67,31.67,31.64,31.65,29500.0,17.4922,17.4922,17.4756,17.4812,29500.0
2009-11-23 11:40:00,31.64,31.65,31.62,31.63,33500.0,17.4756,17.4812,17.4646,17.4701,33500.0
2009-11-23 11:50:00,31.63,31.63,31.55,31.55,26000.0,17.4701,17.4701,17.4259,17.4259,26000.0
2009-11-23 12:00:00,31.55,31.56,31.53,31.54,53300.0,17.4259,17.4315,17.4149,17.4204,53300.0
2009-11-23 12:10:00,31.54,31.54,31.49,31.5,41800.0,17.4204,17.4204,17.3928,17.3983,41800.0
2009-11-23 12:20:00,31.5,31.5,31.45,31.45,65500.0,17.3983,17.3983,17.3707,17.3707,65500.0
2009-11-23 12:30:00,31.45,31.5,31.44,31.49,54700.0,17.3707,17.3983,17.3652,17.3928,54700.0
2009-11-23 12:40:00,31.5,31.5,31.46,31.46,46400.0,17.3983,17.3983,17.3762,17.3762,46400.0
2009-11-23 12:50:00,31.45,31.46,31.43,31.44,24700.0,17.3707,17.3762,17.3597,17.3652,24700.0
2009-11-23 13:00:00,31.44,31.45,31.42,31.42,12300.0,17.3652,17.3707,17.3541,17.3541,12300.0
2009-11-23 13:10:00,31.43,31.43,31.38,31.38,34800.0,17.3597,17.3597,17.332,17.332,34800.0
2009-11-23 13:20:00,31.39,31.39,31.36,31.36,20100.0,17.3376,17.3376,17.321,17.321,20100.0
2009-11-23 13:30:00,31.37,31.38,31.35,31.37,36900.0,17.3265,17.332,17.3155,17.3265,36900.0
2009-11-23 13:40:00,31.37,31.38,31.34,31.34,13500.0,17.3265,17.332,17.3099,17.3099,13500.0
2009-11-23 13:50:00,31.33,31.33,31.29,31.29,31600.0,17.3044,17.3044,17.2823,17.2823,31600.0
2009-11-23 14:00:00,31.3,31.32,31.27,31.32,43000.0,17.2879,17.2989,17.2713,17.2989,43000.0
2009-11-23 14:10:00,31.32,31.35,31.28,31.31,49300.0,17.2989,17.3155,17.2768,17.2934,49300.0
2009-11-23 14:20:00,31.31,31.32,31.27,31.28,45500.0,17.2934,17.2989,17.2713,17.2768,45500.0
2009-11-23 14:30:00,31.29,31.32,31.28,31.31,50300.0,17.2823,17.2989,17.2768,17.2934,50300.0
2009-11-23 14:40:00,31.3,31.31,31.29,31.3,24100.0,17.2879,17.2934,17.2823,17.2879,24100.0
2009-11-23 14:50:00,31.3,31.3,31.26,31.26,33800.0,17.2879,17.2879,17.2658,17.2658,33800.0
2009-11-23 15:00:00,31.27,31.3,31.26,31.3,61000.0,17.2713,17.2879,17.2658,17.2879,61000.0
2009-11-23 15:10:00,31.3,31.31,31.29,31.31,26700.0,17.2879,17.2934,17.2823,17.2934,26700.0
2009-11-23 15:20:00,31.31,31.34,31.29,31.34,47200.0,17.2934,17.3099,17.2823,17.3099,47200.0
2009-11-23 15:30:00,31.33,31.34,31.23,31.25,117500.0,17.3044,17.3099,17.2492,17.2602,117500.0
2009-11-23 15:40:00,31.25,31.26,31.21,31.24,235700.0,17.2602,17.2658,17.2381,17.2547,235700.0
2009-11-23 15:50:00,31.24,31.35,31.22,31.34,191200.0,17.2547,17.3155,17.2437,17.3099,191200.0
2009-11-24 09:30:00,31.35,31.41,31.28,31.34,75500.0,17.3155,17.3486,17.2768,17.3099,75500.0
2009-11-24 09:40:00,31.34,31.42,31.27,31.28,71200.0,17.3099,17.3541,17.2713,17.2768,71200.0
2009-11-24 09:50:00,31.28,31.3,31.17,31.17,42200.0,17.2768,17.2879,17.216,17.216,42200.0
2009-11-24 10:00:00,31.18,31.31,31.15,31.17,101800.0,17.2216,17.2934,17.205,17.216,101800.0
2009-11-24 10:10:00,31.17,31.27,31.13,31.24,42500.0,17.216,17.2713,17.194,17.2547,42500.0
2009-11-24 10:20:00,31.24,31.28,31.22,31.25,35700.0,17.2547,17.2768,17.2437,17.2602,35700.0
2009-11-24 10:30:00,31.26,31.33,31.22,31.31,76100.0,17.2658,17.3044,17.2437,17.2934,76100.0
2009-11-24 10:40:00,31.31,31.36,31.29,31.3,135100.0,17.2934,17.321,17.2823,17.2879,135100.0
2009-11-24 10:50:00,31.3,31.32,31.26,31.27,46000.0,17.2879,17.2989,17.2658,17.2713,46000.0
2009-11-24 11:00:00,31.27,31.28,31.23,31.23,46200.0,17.2713,17.2768,17.2492,17.2492,46200.0
2009-11-24 11:10:00,31.24,31.25,31.13,31.13,69600.0,17.2547,17.2602,17.194,17.194,69600.0
2009-11-24 11:20:00,31.13,31.13,31.07,31.08,84000.0,17.194,17.194,17.1608,17.1663,84000.0
2009-11-24 11:30:00,31.08,31.08,31.02,31.06,86300.0,17.1663,17.1663,17.1332,17.1553,86300.0
2009-11-24 11:40:00,31.06,31.11,31.06,31.09,31100.0,17.1553,17.1829,17.1553,17.1719,31100.0
2009-11-24 11:50:00,31.1,31.12,31.08,31.1,61300.0,17.1774,17.1884,17.1663,17.1774,61300.0
2009-11-24 12:00:00,31.11,31.11,31.08,31.09,103200.0,17.1829,17.1829,17.1663,17.1719,103200.0
2009-11-24 12:10:00,31.08,31.1,31.08,31.08,38400.0,17.1663,17.1774,17.1663,17.1663,38400.0
2009-11-24 12:20:00,31.09,31.09,31.04,31.04,65900.0,17.1719,17.1719,17.1442,17.1442,65900.0
2009-11-24 12:30:00,31.05,31.06,31.02,31.02,49000.0,17.1498,17.1553,17.1332,17.1332,49000.0
2009-11-24 12:40:00,31.03,31.03,30.97,30.99,50200.0,17.1387,17.1387,17.1056,17.1166,50200.0
2009-11-24 12:50:00,30.99,31.0,30.95,30.95,50200.0,17.1166,17.1222,17.0945,17.0945,50200.0
2009-11-24 13:00:00,30.96,31.04,30.95,31.02,83500.0,17.1001,17.1442,17.0945,17.1332,83500.0
2009-11-24 13:10:00,31.02,31.03,31.0,31.01,62300.0,17.1332,17.1387,17.1222,17.1277,62300.0
2009-11-24 13:20:00,31.01,31.03,31.01,31.02,30100.0,17.1277,17.1387,17.1277,17.1332,30100.0
2009-11-24 13:30:00,31.03,31.03,31.02,31.02,26900.0,17.1387,17.1387,17.1332,17.1332,26900.0
2009-11-24 13:40:00,31.02,31.03,31.02,31.02,32500.0,17.1332,17.1387,17.1332,17.1332,32500.0
2009-11-24 13:50:00,31.02,31.03,31.0,31.02,67000.0,17.1332,17.1387,17.1222,17.1332,67000.0
2009-11-24 14:00:00,31.03,31.08,31.0,31.08,63500.0,17.1387,17.1663,17.1222,17.1663,63500.0
2009-11-24 14:10:00,31.08,31.1,31.07,31.09,61600.0,17.1663,17.1774,17.1608,17.1719,61600.0
2009-11-24 14:20:00,31.09,31.16,31.09,31.15,35300.0,17.1719,17.2105,17.1719,17.205,35300.0
2009-11-24 14:30:00,31.15,31.18,31.15,31.16,69900.0,17.205,17.2216,17.205,17.2105,69900.0
2009-11-24 14:40:00,31.17,31.19,31.17,31.19,98700.0,17.216,17.2271,17.216,17.2271,98700.0
2009-11-24 14:50:00,31.18,31.19,31.18,31.18,50000.0,17.2216,17.2271,17.2216,17.2216,50000.0
2009-11-24 15:00:00,31.18,31.19,31.15,31.15,81500.0,17.2216,17.2271,17.205,17.205,81500.0
2009-11-24 15:10:00,31.14,31.18,31.14,31.17,95900.0,17.1995,17.2216,17.1995,17.216,95900.0
2009-11-24 15:20:00,31.17,31.18,31.16,31.17,54900.0,17.216,17.2216,17.2105,17.216,54900.0
2009-11-24 15:30:00,31.16,31.17,31.12,31.13,94900.0,17.2105,17.216,17.1884,17.194,94900.0
2009-11-24 15:40:00,31.13,31.17,31.12,31.15,159800.0,17.194,17.216,17.1884,17.205,159800.0
2009-11-24 15:50:00,31.16,31.26,31.15,31.25,279100.0,17.2105,17.2658,17.205,17.2602,279100.0
2009-11-25 09:30:00,31.23,31.35,31.2,31.32,56400.0,17.2492,17.3155,17.2326,17.2989,56400.0
2009-11-25 09:40:00,31.32,31.37,31.25,31.36,34500.0,17.2989,17.3265,17.2602,17.321,34500.0
2009-11-25 09:50:00,31.36,31.4,31.34,31.38,42000.0,17.321,17.3431,17.3099,17.332,42000.0
2009-11-25 10:00:00,31.38,31.43,31.35,31.41,71100.0,17.332,17.3597,17.3155,17.3486,71100.0
2009-11-25 10:10:00,31.42,31.43,31.39,31.42,68500.0,17.3541,17.3597,17.3376,17.3541,68500.0
2009-11-25 10:20:00,31.42,31.43,31.37,31.4,40300.0,17.3541,17.3597,17.3265,17.3431,40300.0
2009-11-25 10:30:00,31.41,31.48,31.41,31.45,54800.0,17.3486,17.3873,17.3486,17.3707,54800.0
2009-11-25 10:40:00,31.44,31.48,31.43,31.46,69900.0,17.3652,17.3873,17.3597,17.3762,69900.0
2009-11-25 10:50:00,31.47,31.47,31.44,31.45,28200.0,17.3817,17.3817,17.3652,17.3707,28200.0
2009-11-25 11:00:00,31.45,31.48,31.45,31.47,61900.0,17.3707,17.3873,17.3707,17.3817,61900.0
2009-11-25 11:10:00,31.47,31.47,31.41,31.44,57200.0,17.3817,17.3817,17.3486,17.3652,57200.0
2009-11-25 11:20:00,31.44,31.44,31.41,31.42,26700.0,17.3652,17.3652,17.3486,17.3541,26700.0
2009-11-25 11:30:00,31.43,31.43,31.35,31.37,72200.0,17.3597,17.3597,17.3155,17.3265,72200.0
2009-11-25 11:40:00,31.36,31.37,31.35,31.35,22700.0,17.321,17.3265,17.3155,17.3155,22700.0
2009-11-25 11:50:00,31.35,31.36,31.34,31.34,26900.0,17.3155,17.321,17.3099,17.3099,26900.0
2009-11-25 12:00:00,31.35,31.36,31.31,31.31,44200.0,17.3155,17.321,17.2934,17.2934,44200.0
2009-11-25 12:10:00,31.32,31.32,31.31,31.31,27500.0,17.2989,17.2989,17.2934,17.2934,27500.0
2009-11-25 12:20:00,31.31,31.32,31.31,31.31,20800.0,17.2934,17.2989,17.2934,17.2934,20800.0
2009-11-25 12:30:00,31.32,31.34,31.31,31.32,48000.0,17.2989,17.3099,17.2934,17.2989,48000.0
2009-11-25 12:40:00,31.33,31.34,31.32,31.33,27000.0,17.3044,17.3099,17.2989,17.3044,27000.0
2009-11-25 12:50:00,31.34,31.34,31.33,31.33,20800.0,17.3099,17.3099,17.3044,17.3044,20800.0
2009-11-25 13:00:00,31.33,31.34,31.33,31.34,19100.0,17.3044,17.3099,17.3044,17.3099,19100.0
2009-11-25 13:10:00,31.33,31.4,31.33,31.4,32100.0,17.3044,17.3431,17.3044,17.3431,32100.0
2009-11-25 13:20:00,31.4,31.43,31.39,31.42,17900.0,17.3431,17.3597,17.3376,17.3541,17900.0
2009-11-25 13:30:00,31.43,31.46,31.42,31.45,27900.0,17.3597,17.3762,17.3541,17.3707,27900.0
2009-11-25 13:40:00,31.46,31.49,31.45,31.49,23700.0,17.3762,17.3928,17.3707,17.3928,23700.0
2009-11-25 13:50:00,31.49,31.52,31.48,31.52,29300.0,17.3928,17.4094,17.3873,17.4094,29300.0
2009-11-25 14:00:00,31.52,31.52,31.47,31.48,39500.0,17.4094,17.4094,17.3817,17.3873,39500.0
2009-11-25 14:10:00,31.47,31.53,31.47,31.53,40000.0,17.3817,17.4149,17.3817,17.4149,40000.0
2009-11-25 14:20:00,31.53,31.56,31.52,31.55,27300.0,17.4149,17.4315,17.4094,17.4259,27300.0
2009-11-25 14:30:00,31.56,31.56,31.52,31.52,36800.0,17.4315,17.4315,17.4094,17.4094,36800.0
2009-11-25 14:40:00,31.52,31.64,31.52,31.63,60200.0,17.4094,17.4756,17.4094,17.4701,60200.0
2009-11-25 14:50:00,31.63,31.63,31.59,31.6,40100.0,17.4701,17.4701,17.448,17.4535,40100.0
2009-11-25 15:00:00,31.59,31.6,31.58,31.59,25900.0,17.448,17.4535,17.4425,17.448,25900.0
2009-11-25 15:10:00,31.59,31.6,31.54,31.55,37200.0,17.448,17.4535,17.4204,17.4259,37200.0
2009-11-25 15:20:00,31.54,31.58,31.53,31.57,44000.0,17.4204,17.4425,17.4149,17.437,44000.0
2009-11-25 15:30:00,31.57,31.58,31.56,31.56,43900.0,17.437,17.4425,17.4315,17.4315,43900.0
2009-11-25 15:40:00,31.57,31.57,31.56,31.56,45500.0,17.437,17.437,17.4315,17.4315,45500.0
2009-11-25 15:50:00,31.57,31.6,31.57,31.59,112400.0,17.437,17.4535,17.437,17.448,112400.0
2009-11-27 09:30:00,30.88,31.09,30.79,30.82,89000.0,17.0559,17.1719,17.0062,17.0227,89000.0
2009-11-27 09:40:00,30.82,30.92,30.77,30.87,85800.0,17.0227,17.078,16.9951,17.0503,85800.0
2009-11-27 09:50:00,30.88,30.96,30.87,30.88,29700.0,17.0559,17.1001,17.0503,17.0559,29700.0
2009-11-27 10:00:00,30.88,31.01,30.86,30.93,64400.0,17.0559,17.1277,17.0448,17.0835,64400.0
2009-11-27 10:10:00,30.93,30.98,30.92,30.97,46200.0,17.0835,17.1111,17.078,17.1056,46200.0
2009-11-27 10:20:00,30.97,31.05,30.96,31.03,36200.0,17.1056,17.1498,17.1001,17.1387,36200.0
2009-11-27 10:30:00,31.03,31.11,30.98,31.11,22300.0,17.1387,17.1829,17.1111,17.1829,22300.0
2009-11-27 10:40:00,31.11,31.24,31.08,31.21,37900.0,17.1829,17.2547,17.1663,17.2381,37900.0
2009-11-27 10:50:00,31.21,31.3,31.19,31.25,38800.0,17.2381,17.2879,17.2271,17.2602,38800.0
2009-11-27 11:00:00,31.25,31.27,31.16,31.17,56800.0,17.2602,17.2713,17.2105,17.216,56800.0
2009-11-27 11:10:00,31.16,31.16,31.02,31.04,57300.0,17.2105,17.2105,17.1332,17.1442,57300.0
2009-11-27 11:20:00,31.03,31.03,30.98,30.98,37700.0,17.1387,17.1387,17.1111,17.1111,37700.0
2009-11-27 11:30:00,30.98,31.0,30.94,30.96,29300.0,17.1111,17.1222,17.089,17.1001,29300.0
2009-11-27 11:40:00,30.95,30.96,30.9,30.92,40100.0,17.0945,17.1001,17.0669,17.078,40100.0
2009-11-27 11:50:00,30.91,30.95,30.91,30.93,29900.0,17.0724,17.0945,17.0724,17.0835,29900.0
2009-11-27 12:00:00,30.92,30.93,30.9,30.92,47600.0,17.078,17.0835,17.0669,17.078,47600.0
2009-11-27 12:10:00,30.92,30.95,30.91,30.91,24200.0,17.078,17.0945,17.0724,17.0724,24200.0
2009-11-27 12:20:00,30.91,30.93,30.9,30.92,41000.0,17.0724,17.0835,17.0669,17.078,41000.0
2009-11-27 12:30:00,30.91,30.92,30.91,30.91,20500.0,17.0724,17.078,17.0724,17.0724,20500.0
2009-11-27 12:40:00,30.92,31.05,30.92,31.03,59200.0,17.078,17.1498,17.078,17.1387,59200.0
2009-11-27 12:50:00,31.03,31.04,30.86,30.87,115100.0,17.1387,17.1442,17.0448,17.0503,115100.0
2009-11-30 09:30:00,30.9,31.04,30.73,30.86,71800.0,17.0669,17.1442,16.973,17.0448,71800.0
2009-11-30 09:40:00,30.84,31.04,30.78,30.95,92100.0,17.0338,17.1442,17.0006,17.0945,92100.0
2009-11-30 09:50:00,30.95,30.95,30.85,30.91,38700.0,17.0945,17.0945,17.0393,17.0724,38700.0
2009-11-30 10:00:00,30.91,31.01,30.91,31.01,71900.0,17.0724,17.1277,17.0724,17.1277,71900.0
2009-11-30 10:10:00,31.0,31.03,30.99,31.01,41400.0,17.1222,17.1387,17.1166,17.1277,41400.0
2009-11-30 10:20:00,31.01,31.04,30.98,31.03,29300.0,17.1277,17.1442,17.1111,17.1387,29300.0
2009-11-30 10:30:00,31.03,31.06,31.0,31.03,34000.0,17.1387,17.1553,17.1222,17.1387,34000.0
2009-11-30 10:40:00,31.04,31.07,31.03,31.07,39600.0,17.1442,17.1608,17.1387,17.1608,39600.0
2009-11-30 10:50:00,31.07,31.08,31.05,31.08,24200.0,17.1608,17.1663,17.1498,17.1663,24200.0
2009-11-30 11:00:00,31.07,31.08,31.0,31.06,41400.0,17.1608,17.1663,17.1222,17.1553,41400.0
2009-11-30 11:10:00,31.07,31.07,31.03,31.04,45400.0,17.1608,17.1608,17.1387,17.1442,45400.0
2009-11-30 11:20:00,31.05,31.07,31.02,31.02,76200.0,17.1498,17.1608,17.1332,17.1332,76200.0
2009-11-30 11:30:00,31.02,31.03,30.98,31.0,89900.0,17.1332,17.1387,17.1111,17.1222,89900.0
2009-11-30 11:40:00,30.99,31.07,30.99,31.06,64400.0,17.1166,17.1608,17.1166,17.1553,64400.0
2009-11-30 11:50:00,31.05,31.06,31.04,31.06,34600.0,17.1498,17.1553,17.1442,17.1553,34600.0
2009-11-30 12:00:00,31.07,31.12,31.06,31.1,38600.0,17.1608,17.1884,17.1553,17.1774,38600.0
2009-11-30 12:10:00,31.1,31.16,31.08,31.15,34800.0,17.1774,17.2105,17.1663,17.205,34800.0
2009-11-30 12:20:00,31.15,31.16,31.11,31.14,44600.0,17.205,17.2105,17.1829,17.1995,44600.0
2009-11-30 12:30:00,31.15,31.15,31.12,31.13,60600.0,17.205,17.205,17.1884,17.194,60600.0
2009-11-30 12:40:00,31.14,31.14,31.09,31.1,77500.0,17.1995,17.1995,17.1719,17.1774,77500.0
2009-11-30 12:50:00,31.09,31.13,31.09,31.11,41700.0,17.1719,17.194,17.1719,17.1829,41700.0
2009-11-30 13:00:00,31.12,31.16,31.11,31.15,39800.0,17.1884,17.2105,17.1829,17.205,39800.0
2009-11-30 13:10:00,31.16,31.2,31.15,31.2,34700.0,17.2105,17.2326,17.205,17.2326,34700.0
2009-11-30 13:20:00,31.2,31.24,31.19,31.2,53800.0,17.2326,17.2547,17.2271,17.2326,53800.0
2009-11-30 13:30:00,31.2,31.22,31.18,31.18,35700.0,17.2326,17.2437,17.2216,17.2216,35700.0
2009-11-30 13:40:00,31.18,31.22,31.16,31.22,55100.0,17.2216,17.2437,17.2105,17.2437,55100.0
2009-11-30 13:50:00,31.22,31.25,31.21,31.23,77400.0,17.2437,17.2602,17.2381,17.2492,77400.0
2009-11-30 14:00:00,31.23,31.26,31.22,31.25,72000.0,17.2492,17.2658,17.2437,17.2602,72000.0
2009-11-30 14:10:00,31.25,31.25,31.2,31.2,70900.0,17.2602,17.2602,17.2326,17.2326,70900.0
2009-11-30 14:20:00,31.2,31.25,31.19,31.24,72100.0,17.2326,17.2602,17.2271,17.2547,72100.0
2009-11-30 14:30:00,31.25,31.27,31.23,31.27,50600.0,17.2602,17.2713,17.2492,17.2713,50600.0
2009-11-30 14:40:00,31.26,31.27,31.25,31.27,63100.0,17.2658,17.2713,17.2602,17.2713,63100.0
2009-11-30 14:50:00,31.27,31.28,31.25,31.28,68600.0,17.2713,17.2768,17.2602,17.2768,68600.0
2009-11-30 15:00:00,31.28,31.3,31.23,31.26,95300.0,17.2768,17.2879,17.2492,17.2658,95300.0
2009-11-30 15:10:00,31.26,31.37,31.24,31.36,95100.0,17.2658,17.3265,17.2547,17.321,95100.0
2009-11-30 15:20:00,31.36,31.4,31.35,31.39,91900.0,17.321,17.3431,17.3155,17.3376,91900.0
2009-11-30 15:30:00,31.39,31.41,31.39,31.4,114100.0,17.3376,17.3486,17.3376,17.3431,114100.0
2009-11-30 15:40:00,31.39,31.4,31.29,31.31,171900.0,17.3376,17.3431,17.2823,17.2934,171900.0
2009-11-30 15:50:00,31.32,31.4,31.3,31.35,192000.0,17.2989,17.3431,17.2879,17.3155,192000.0
2009-12-01 09:30:00,31.62,31.72,31.62,31.7,57000.0,17.4646,17.5198,17.4646,17.5088,57000.0
2009-12-01 09:40:00,31.7,31.71,31.63,31.7,68800.0,17.5088,17.5143,17.4701,17.5088,68800.0
2009-12-01 09:50:00,31.71,31.75,31.7,31.74,68200.0,17.5143,17.5364,17.5088,17.5309,68200.0
2009-12-01 10:00:00,31.73,31.79,31.66,31.72,123300.0,17.5254,17.5585,17.4867,17.5198,123300.0
2009-12-01 10:10:00,31.72,31.72,31.65,31.66,88000.0,17.5198,17.5198,17.4812,17.4867,88000.0
2009-12-01 10:20:00,31.66,31.69,31.62,31.69,60200.0,17.4867,17.5033,17.4646,17.5033,60200.0
2009-12-01 10:30:00,31.69,31.74,31.63,31.64,48400.0,17.5033,17.5309,17.4701,17.4756,48400.0
2009-12-01 10:40:00,31.63,31.65,31.61,31.65,59800.0,17.4701,17.4812,17.4591,17.4812,59800.0
2009-12-01 10:50:00,31.65,31.65,31.62,31.63,29400.0,17.4812,17.4812,17.4646,17.4701,29400.0
2009-12-01 11:00:00,31.64,31.75,31.64,31.74,51500.0,17.4756,17.5364,17.4756,17.5309,51500.0
2009-12-01 11:10:00,31.74,31.74,31.7,31.73,44700.0,17.5309,17.5309,17.5088,17.5254,44700.0
2009-12-01 11:20:00,31.73,31.75,31.68,31.7,76700.0,17.5254,17.5364,17.4977,17.5088,76700.0
2009-12-01 11:30:00,31.69,31.74,31.68,31.73,75100.0,17.5033,17.5309,17.4977,17.5254,75100.0
2009-12-01 11:40:00,31.73,31.74,31.68,31.69,63900.0,17.5254,17.5309,17.4977,17.5033,63900.0
2009-12-01 11:50:00,31.69,31.75,31.69,31.75,165100.0,17.5033,17.5364,17.5033,17.5364,165100.0
2009-12-01 12:00:00,31.75,31.8,31.75,31.78,118600.0,17.5364,17.564,17.5364,17.553,118600.0
2009-12-01 12:10:00,31.78,31.8,31.75,31.8,36300.0,17.553,17.564,17.5364,17.564,36300.0
2009-12-01 12:20:00,31.79,31.82,31.79,31.81,28200.0,17.5585,17.5751,17.5585,17.5695,28200.0
2009-12-01 12:30:00,31.8,31.82,31.8,31.81,19000.0,17.564,17.5751,17.564,17.5695,19000.0
2009-12-01 12:40:00,31.81,31.83,31.81,31.83,19800.0,17.5695,17.5806,17.5695,17.5806,19800.0
2009-12-01 12:50:00,31.82,31.85,31.82,31.84,38700.0,17.5751,17.5916,17.5751,17.5861,38700.0
2009-12-01 13:00:00,31.84,31.9,31.84,31.89,44700.0,17.5861,17.6192,17.5861,17.6137,44700.0
2009-12-01 13:10:00,31.9,31.9,31.88,31.89,36700.0,17.6192,17.6192,17.6082,17.6137,36700.0
2009-12-01 13:20:00,31.9,31.94,31.89,31.9,70700.0,17.6192,17.6413,17.6137,17.6192,70700.0
2009-12-01 13:30:00,31.91,31.94,31.88,31.89,58600.0,17.6248,17.6413,17.6082,17.6137,58600.0
2009-12-01 13:40:00,31.89,31.91,31.86,31.9,33700.0,17.6137,17.6248,17.5972,17.6192,33700.0
2009-12-01 13:50:00,31.91,31.91,31.84,31.85,81000.0,17.6248,17.6248,17.5861,17.5916,81000.0
2009-12-01 14:00:00,31.85,31.86,31.83,31.83,28800.0,17.5916,17.5972,17.5806,17.5806,28800.0
2009-12-01 14:10:00,31.83,31.83,31.82,31.82,17000.0,17.5806,17.5806,17.5751,17.5751,17000.0
2009-12-01 14:20:00,31.82,31.83,31.82,31.83,36900.0,17.5751,17.5806,17.5751,17.5806,36900.0
2009-12-01 14:30:00,31.83,31.83,31.77,31.78,128600.0,17.5806,17.5806,17.5474,17.553,128600.0
2009-12-01 14:40:00,31.77,31.81,31.76,31.8,99600.0,17.5474,17.5695,17.5419,17.564,99600.0
2009-12-01 14:50:00,31.79,31.8,31.74,31.74,56400.0,17.5585,17.564,17.5309,17.5309,56400.0
2009-12-01 15:00:00,31.75,31.79,31.7,31.77,101900.0,17.5364,17.5585,17.5088,17.5474,101900.0
2009-12-01 15:10:00,31.78,31.78,31.76,31.77,71200.0,17.553,17.553,17.5419,17.5474,71200.0
2009-12-01 15:20:00,31.76,31.78,31.73,31.73,96800.0,17.5419,17.553,17.5254,17.5254,96800.0
2009-12-01 15:30:00,31.73,31.73,31.67,31.69,146300.0,17.5254,17.5254,17.4922,17.5033,146300.0
2009-12-01 15:40:00,31.68,31.76,31.67,31.74,211300.0,17.4977,17.5419,17.4922,17.5309,211300.0
2009-12-01 15:50:00,31.74,31.76,31.67,31.7,453100.0,17.5309,17.5419,17.4922,17.5088,453100.0
2009-12-02 09:30:00,31.76,32.0,31.72,32.0,102300.0,17.5419,17.6745,17.5198,17.6745,102300.0
2009-12-02 09:40:00,32.0,32.05,31.85,31.92,198200.0,17.6745,17.7021,17.5916,17.6303,198200.0
2009-12-02 09:50:00,31.92,32.09,31.89,32.04,115100.0,17.6303,17.7242,17.6137,17.6966,115100.0
2009-12-02 10:00:00,32.05,32.17,32.03,32.14,112900.0,17.7021,17.7684,17.691,17.7518,112900.0
2009-12-02 10:10:00,32.15,32.34,32.15,32.33,109700.0,17.7573,17.8623,17.7573,17.8567,109700.0
2009-12-02 10:20:00,32.33,32.38,32.27,32.36,74300.0,17.8567,17.8844,17.8236,17.8733,74300.0
2009-12-02 10:30:00,32.35,32.35,32.19,32.22,104300.0,17.8678,17.8678,17.7794,17.796,104300.0
2009-12-02 10:40:00,32.23,32.31,32.18,32.31,75100.0,17.8015,17.8457,17.7739,17.8457,75100.0
2009-12-02 10:50:00,32.31,32.33,32.26,32.28,57700.0,17.8457,17.8567,17.8181,17.8291,57700.0
2009-12-02 11:00:00,32.28,32.3,32.26,32.3,133400.0,17.8291,17.8402,17.8181,17.8402,133400.0
2009-12-02 11:10:00,32.29,32.3,32.18,32.23,118200.0,17.8347,17.8402,17.7739,17.8015,118200.0
2009-12-02 11:20:00,32.23,32.24,32.17,32.21,107000.0,17.8015,17.807,17.7684,17.7905,107000.0
2009-12-02 11:30:00,32.21,32.3,32.2,32.3,170300.0,17.7905,17.8402,17.7849,17.8402,170300.0
2009-12-02 11:40:00,32.3,32.4,32.25,32.38,259400.0,17.8402,17.8954,17.8126,17.8844,259400.0
2009-12-02 11:50:00,32.38,32.38,32.32,32.32,26400.0,17.8844,17.8844,17.8512,17.8512,26400.0
2009-12-02 12:00:00,32.32,32.35,32.3,32.33,69800.0,17.8512,17.8678,17.8402,17.8567,69800.0
2009-12-02 12:10:00,32.34,32.36,32.27,32.33,76100.0,17.8623,17.8733,17.8236,17.8567,76100.0
2009-12-02 12:20:00,32.34,32.34,32.28,32.3,100900.0,17.8623,17.8623,17.8291,17.8402,100900.0
2009-12-02 12:30:00,32.3,32.31,32.27,32.28,62300.0,17.8402,17.8457,17.8236,17.8291,62300.0
2009-12-02 12:40:00,32.28,32.3,32.27,32.29,36500.0,17.8291,17.8402,17.8236,17.8347,36500.0
2009-12-02 12:50:00,32.3,32.3,32.27,32.3,41900.0,17.8402,17.8402,17.8236,17.8402,41900.0
2009-12-02 13:00:00,32.29,32.29,32.25,32.28,60900.0,17.8347,17.8347,17.8126,17.8291,60900.0
2009-12-02 13:10:00,32.28,32.31,32.27,32.3,40600.0,17.8291,17.8457,17.8236,17.8402,40600.0
2009-12-02 13:20:00,32.29,32.34,32.28,32.28,45900.0,17.8347,17.8623,17.8291,17.8291,45900.0
2009-12-02 13:30:00,32.28,32.33,32.28,32.31,222700.0,17.8291,17.8567,17.8291,17.8457,222700.0
2009-12-02 13:40:00,32.3,32.32,32.27,32.27,47200.0,17.8402,17.8512,17.8236,17.8236,47200.0
2009-12-02 13:50:00,32.27,32.29,32.23,32.24,78600.0,17.8236,17.8347,17.8015,17.807,78600.0
2009-12-02 14:00:00,32.24,32.27,32.2,32.23,57000.0,17.807,17.8236,17.7849,17.8015,57000.0
2009-12-02 14:10:00,32.23,32.26,32.2,32.23,51200.0,17.8015,17.8181,17.7849,17.8015,51200.0
2009-12-02 14:20:00,32.23,32.35,32.23,32.31,71200.0,17.8015,17.8678,17.8015,17.8457,71200.0
2009-12-02 14:30:00,32.3,32.35,32.28,32.33,61000.0,17.8402,17.8678,17.8291,17.8567,61000.0
2009-12-02 14:40:00,32.34,32.34,32.28,32.28,53700.0,17.8623,17.8623,17.8291,17.8291,53700.0
2009-12-02 14:50:00,32.29,32.31,32.23,32.25,229600.0,17.8347,17.8457,17.8015,17.8126,229600.0
2009-12-02 15:00:00,32.25,32.26,32.21,32.21,81500.0,17.8126,17.8181,17.7905,17.7905,81500.0
2009-12-02 15:10:00,32.21,32.22,32.19,32.2,80600.0,17.7905,17.796,17.7794,17.7849,80600.0
2009-12-02 15:20:00,32.19,32.21,32.19,32.19,76800.0,17.7794,17.7905,17.7794,17.7794,76800.0
2009-12-02 15:30:00,32.2,32.21,32.18,32.19,120700.0,17.7849,17.7905,17.7739,17.7794,120700.0
2009-12-02 15:40:00,32.19,32.31,32.19,32.31,183600.0,17.7794,17.8457,17.7794,17.8457,183600.0
2009-12-02 15:50:00,32.31,32.32,32.28,32.29,223300.0,17.8457,17.8512,17.8291,17.8347,223300.0
2009-12-03 09:30:00,32.26,32.56,32.26,32.48,83500.0,17.8181,17.9838,17.8181,17.9396,83500.0
2009-12-03 09:40:00,32.48,32.6,32.47,32.54,69600.0,17.9396,18.0059,17.9341,17.9727,69600.0
2009-12-03 09:50:00,32.54,32.54,32.32,32.32,120800.0,17.9727,17.9727,17.8512,17.8512,120800.0
2009-12-03 10:00:00,32.31,32.32,32.2,32.25,181200.0,17.8457,17.8512,17.7849,17.8126,181200.0
2009-12-03 10:10:00,32.25,32.26,32.07,32.18,141000.0,17.8126,17.8181,17.7131,17.7739,141000.0
2009-12-03 10:20:00,32.17,32.35,32.15,32.35,88200.0,17.7684,17.8678,17.7573,17.8678,88200.0
2009-12-03 10:30:00,32.35,32.35,32.24,32.27,61300.0,17.8678,17.8678,17.807,17.8236,61300.0
2009-12-03 10:40:00,32.28,32.35,32.22,32.35,81800.0,17.8291,17.8678,17.796,17.8678,81800.0
2009-12-03 10:50:00,32.35,32.39,32.32,32.32,41500.0,17.8678,17.8899,17.8512,17.8512,41500.0
2009-12-03 11:00:00,32.32,32.33,32.23,32.23,54900.0,17.8512,17.8567,17.8015,17.8015,54900.0
2009-12-03 11:10:00,32.24,32.28,32.24,32.27,31900.0,17.807,17.8291,17.807,17.8236,31900.0
2009-12-03 11:20:00,32.27,32.32,32.26,32.31,64200.0,17.8236,17.8512,17.8181,17.8457,64200.0
2009-12-03 11:30:00,32.31,32.36,32.29,32.29,51600.0,17.8457,17.8733,17.8347,17.8347,51600.0
2009-12-03 11:40:00,32.29,32.31,32.27,32.31,50300.0,17.8347,17.8457,17.8236,17.8457,50300.0
2009-12-03 11:50:00,32.31,32.4,32.31,32.38,55400.0,17.8457,17.8954,17.8457,17.8844,55400.0
2009-12-03 12:00:00,32.38,32.38,32.33,32.35,60100.0,17.8844,17.8844,17.8567,17.8678,60100.0
2009-12-03 12:10:00,32.35,32.41,32.34,32.41,56600.0,17.8678,17.9009,17.8623,17.9009,56600.0
2009-12-03 12:20:00,32.41,32.41,32.33,32.34,48600.0,17.9009,17.9009,17.8567,17.8623,48600.0
2009-12-03 12:30:00,32.34,32.37,32.33,32.37,36200.0,17.8623,17.8788,17.8567,17.8788,36200.0
2009-12-03 12:40:00,32.36,32.37,32.35,32.36,39400.0,17.8733,17.8788,17.8678,17.8733,39400.0
2009-12-03 12:50:00,32.36,32.38,32.33,32.33,49700.0,17.8733,17.8844,17.8567,17.8567,49700.0
2009-12-03 13:00:00,32.33,32.34,32.3,32.31,79400.0,17.8567,17.8623,17.8402,17.8457,79400.0
2009-12-03 13:10:00,32.31,32.38,32.29,32.37,255300.0,17.8457,17.8844,17.8347,17.8788,255300.0
2009-12-03 13:20:00,32.37,32.38,32.35,32.38,59400.0,17.8788,17.8844,17.8678,17.8844,59400.0
2009-12-03 13:30:00,32.38,32.45,32.38,32.45,118100.0,17.8844,17.923,17.8844,17.923,118100.0
2009-12-03 13:40:00,32.45,32.47,32.43,32.44,32100.0,17.923,17.9341,17.912,17.9175,32100.0
2009-12-03 13:50:00,32.44,32.45,32.43,32.44,24200.0,17.9175,17.923,17.912,17.9175,24200.0
2009-12-03 14:00:00,32.44,32.45,32.43,32.45,36600.0,17.9175,17.923,17.912,17.923,36600.0
2009-12-03 14:10:00,32.44,32.49,32.44,32.48,39700.0,17.9175,17.9451,17.9175,17.9396,39700.0
2009-12-03 14:20:00,32.48,32.5,32.47,32.5,42900.0,17.9396,17.9506,17.9341,17.9506,42900.0
2009-12-03 14:30:00,32.49,32.6,32.49,32.59,50900.0,17.9451,18.0059,17.9451,18.0004,50900.0
2009-12-03 14:40:00,32.6,32.61,32.59,32.6,31800.0,18.0059,18.0114,18.0004,18.0059,31800.0
2009-12-03 14:50:00,32.61,32.63,32.57,32.58,52000.0,18.0114,18.0224,17.9893,17.9948,52000.0
2009-12-03 15:00:00,32.58,32.59,32.56,32.56,40000.0,17.9948,18.0004,17.9838,17.9838,40000.0
2009-12-03 15:10:00,32.56,32.57,32.56,32.57,45100.0,17.9838,17.9893,17.9838,17.9893,45100.0
2009-12-03 15:20:00,32.57,32.57,32.54,32.54,46600.0,17.9893,17.9893,17.9727,17.9727,46600.0
2009-12-03 15:30:00,32.54,32.55,32.46,32.47,63900.0,17.9727,17.9783,17.9285,17.9341,63900.0
2009-12-03 15:40:00,32.47,32.47,32.28,32.28,183800.0,17.9341,17.9341,17.8291,17.8291,183800.0
2009-12-03 15:50:00,32.28,32.33,32.24,32.33,167700.0,17.8291,17.8567,17.807,17.8567,167700.0
2009-12-04 09:30:00,32.67,32.87,32.54,32.86,143100.0,18.0445,18.155,17.9727,18.1495,143100.0
2009-12-04 09:40:00,32.86,32.88,32.63,32.64,138000.0,18.1495,18.1605,18.0224,18.028,138000.0
2009-12-04 09:50:00,32.63,32.76,32.6,32.75,117600.0,18.0224,18.0942,18.0059,18.0887,117600.0
2009-12-04 10:00:00,32.76,32.78,32.6,32.64,179100.0,18.0942,18.1053,18.0059,18.028,179100.0
2009-12-04 10:10:00,32.64,32.65,32.4,32.41,180300.0,18.028,18.0335,17.8954,17.9009,180300.0
2009-12-04 10:20:00,32.4,32.41,32.35,32.35,57800.0,17.8954,17.9009,17.8678,17.8678,57800.0
2009-12-04 10:30:00,32.36,32.36,32.21,32.29,137300.0,17.8733,17.8733,17.7905,17.8347,137300.0
2009-12-04 10:40:00,32.3,32.39,32.24,32.36,70800.0,17.8402,17.8899,17.807,17.8733,70800.0
2009-12-04 10:50:00,32.35,32.35,32.3,32.31,141400.0,17.8678,17.8678,17.8402,17.8457,141400.0
2009-12-04 11:00:00,32.31,32.37,32.29,32.36,117900.0,17.8457,17.8788,17.8347,17.8733,117900.0
2009-12-04 11:10:00,32.37,32.37,32.32,32.33,64200.0,17.8788,17.8788,17.8512,17.8567,64200.0
2009-12-04 11:20:00,32.33,32.33,32.22,32.22,86300.0,17.8567,17.8567,17.796,17.796,86300.0
2009-12-04 11:30:00,32.22,32.26,32.14,32.25,94400.0,17.796,17.8181,17.7518,17.8126,94400.0
2009-12-04 11:40:00,32.23,32.23,32.0,32.07,164300.0,17.8015,17.8015,17.6745,17.7131,164300.0
2009-12-04 11:50:00,32.06,32.09,31.97,31.97,60200.0,17.7076,17.7242,17.6579,17.6579,60200.0
2009-12-04 12:00:00,31.97,32.03,31.93,32.0,54700.0,17.6579,17.691,17.6358,17.6745,54700.0
2009-12-04 12:10:00,32.0,32.05,31.99,32.05,65300.0,17.6745,17.7021,17.669,17.7021,65300.0
2009-12-04 12:20:00,32.04,32.08,31.94,31.95,46300.0,17.6966,17.7187,17.6413,17.6469,46300.0
2009-12-04 12:30:00,31.96,32.13,31.95,32.09,56800.0,17.6524,17.7463,17.6469,17.7242,56800.0
2009-12-04 12:40:00,32.08,32.12,32.06,32.1,46600.0,17.7187,17.7408,17.7076,17.7297,46600.0
2009-12-04 12:50:00,32.1,32.17,32.1,32.13,34300.0,17.7297,17.7684,17.7297,17.7463,34300.0
2009-12-04 13:00:00,32.13,32.2,32.12,32.13,210000.0,17.7463,17.7849,17.7408,17.7463,210000.0
2009-12-04 13:10:00,32.14,32.14,32.05,32.1,51000.0,17.7518,17.7518,17.7021,17.7297,51000.0
2009-12-04 13:20:00,32.1,32.11,32.05,32.06,35100.0,17.7297,17.7352,17.7021,17.7076,35100.0
2009-12-04 13:30:00,32.06,32.06,32.02,32.03,47500.0,17.7076,17.7076,17.6855,17.691,47500.0
2009-12-04 13:40:00,32.03,32.06,31.98,31.99,53500.0,17.691,17.7076,17.6634,17.669,53500.0
2009-12-04 13:50:00,31.98,31.99,31.9,31.9,82500.0,17.6634,17.669,17.6192,17.6192,82500.0
2009-12-04 14:00:00,31.91,31.91,31.79,31.86,102200.0,17.6248,17.6248,17.5585,17.5972,102200.0
2009-12-04 14:10:00,31.85,31.9,31.84,31.84,62600.0,17.5916,17.6192,17.5861,17.5861,62600.0
2009-12-04 14:20:00,31.84,31.84,31.74,31.8,68300.0,17.5861,17.5861,17.5309,17.564,68300.0
2009-12-04 14:30:00,31.8,31.95,31.8,31.93,68600.0,17.564,17.6469,17.564,17.6358,68600.0
2009-12-04 14:40:00,31.93,31.98,31.92,31.94,46500.0,17.6358,17.6634,17.6303,17.6413,46500.0
2009-12-04 14:50:00,31.95,32.06,31.93,32.02,65900.0,17.6469,17.7076,17.6358,17.6855,65900.0
2009-12-04 15:00:00,32.02,32.06,31.99,32.03,79100.0,17.6855,17.7076,17.669,17.691,79100.0
2009-12-04 15:10:00,32.03,32.06,32.03,32.05,43600.0,17.691,17.7076,17.691,17.7021,43600.0
2009-12-04 15:20:00,32.06,32.11,32.05,32.08,113600.0,17.7076,17.7352,17.7021,17.7187,113600.0
2009-12-04 15:30:00,32.08,32.15,32.08,32.09,145100.0,17.7187,17.7573,17.7187,17.7242,145100.0
2009-12-04 15:40:00,32.1,32.22,32.08,32.22,158600.0,17.7297,17.796,17.7187,17.796,158600.0
2009-12-04 15:50:00,32.22,32.22,32.15,32.17,161500.0,17.796,17.796,17.7573,17.7684,161500.0
2009-12-07 09:30:00,31.88,32.08,31.77,31.92,131000.0,17.7911,17.9027,17.7297,17.8134,131000.0
2009-12-07 09:40:00,31.94,32.09,31.9,32.03,70600.0,17.8246,17.9083,17.8023,17.8748,70600.0
2009-12-07 09:50:00,32.03,32.08,31.97,32.03,73100.0,17.8748,17.9027,17.8413,17.8748,73100.0
2009-12-07 10:00:00,32.03,32.05,31.88,31.89,121900.0,17.8748,17.886,17.7911,17.7967,121900.0
2009-12-07 10:10:00,31.89,31.9,31.87,31.89,47100.0,17.7967,17.8023,17.7855,17.7967,47100.0
2009-12-07 10:20:00,31.88,31.92,31.85,31.92,51500.0,17.7911,17.8134,17.7744,17.8134,51500.0
2009-12-07 10:30:00,31.92,31.99,31.92,31.94,133100.0,17.8134,17.8525,17.8134,17.8246,133100.0
2009-12-07 10:40:00,31.94,31.95,31.86,31.86,147100.0,17.8246,17.8302,17.7799,17.7799,147100.0
2009-12-07 10:50:00,31.87,31.88,31.82,31.84,75400.0,17.7855,17.7911,17.7576,17.7688,75400.0
2009-12-07 11:00:00,31.84,31.85,31.81,31.84,42800.0,17.7688,17.7744,17.752,17.7688,42800.0
2009-12-07 11:10:00,31.84,31.87,31.82,31.83,45100.0,17.7688,17.7855,17.7576,17.7632,45100.0
2009-12-07 11:20:00,31.83,31.86,31.82,31.84,34700.0,17.7632,17.7799,17.7576,17.7688,34700.0
2009-12-07 11:30:00,31.85,31.89,31.85,31.86,38100.0,17.7744,17.7967,17.7744,17.7799,38100.0
2009-12-07 11:40:00,31.87,31.88,31.86,31.88,35600.0,17.7855,17.7911,17.7799,17.7911,35600.0
2009-12-07 11:50:00,31.88,31.88,31.87,31.87,33100.0,17.7911,17.7911,17.7855,17.7855,33100.0
2009-12-07 12:00:00,31.88,31.88,31.87,31.87,62100.0,17.7911,17.7911,17.7855,17.7855,62100.0
2009-12-07 12:10:00,31.88,31.88,31.87,31.88,33500.0,17.7911,17.7911,17.7855,17.7911,33500.0
2009-12-07 12:20:00,31.88,31.88,31.87,31.88,39500.0,17.7911,17.7911,17.7855,17.7911,39500.0
2009-12-07 12:30:00,31.88,31.99,31.87,31.95,142000.0,17.7911,17.8525,17.7855,17.8302,142000.0
2009-12-07 12:40:00,31.96,31.99,31.94,31.94,113100.0,17.8357,17.8525,17.8246,17.8246,113100.0
2009-12-07 12:50:00,31.95,31.96,31.9,31.91,111800.0,17.8302,17.8357,17.8023,17.8078,111800.0
2009-12-07 13:00:00,31.91,31.98,31.91,31.98,36700.0,17.8078,17.8469,17.8078,17.8469,36700.0
2009-12-07 13:10:00,31.98,32.06,31.98,32.05,56400.0,17.8469,17.8916,17.8469,17.886,56400.0
2009-12-07 13:20:00,32.06,32.09,32.05,32.07,42900.0,17.8916,17.9083,17.886,17.8971,42900.0
2009-12-07 13:30:00,32.08,32.1,32.06,32.09,48200.0,17.9027,17.9139,17.8916,17.9083,48200.0
2009-12-07 13:40:00,32.1,32.11,32.09,32.1,39600.0,17.9139,17.9195,17.9083,17.9139,39600.0
2009-12-07 13:50:00,32.1,32.14,32.1,32.13,59800.0,17.9139,17.9362,17.9139,17.9306,59800.0
2009-12-07 14:00:00,32.14,32.14,32.1,32.11,56200.0,17.9362,17.9362,17.9139,17.9195,56200.0
2009-12-07 14:10:00,32.1,32.12,32.1,32.1,30200.0,17.9139,17.925,17.9139,17.9139,30200.0
2009-12-07 14:20:00,32.1,32.14,32.1,32.13,32500.0,17.9139,17.9362,17.9139,17.9306,32500.0
2009-12-07 14:30:00,32.13,32.13,32.0,32.0,87400.0,17.9306,17.9306,17.8581,17.8581,87400.0
2009-12-07 14:40:00,32.0,32.0,31.91,31.92,39700.0,17.8581,17.8581,17.8078,17.8134,39700.0
2009-12-07 14:50:00,31.92,31.93,31.88,31.93,37300.0,17.8134,17.819,17.7911,17.819,37300.0
2009-12-07 15:00:00,31.93,31.94,31.88,31.93,51400.0,17.819,17.8246,17.7911,17.819,51400.0
2009-12-07 15:10:00,31.94,31.99,31.93,31.96,44200.0,17.8246,17.8525,17.819,17.8357,44200.0
2009-12-07 15:20:00,31.96,31.97,31.93,31.96,44100.0,17.8357,17.8413,17.819,17.8357,44100.0
2009-12-07 15:30:00,31.96,31.99,31.93,31.94,76300.0,17.8357,17.8525,17.819,17.8246,76300.0
2009-12-07 15:40:00,31.93,32.01,31.93,32.0,190600.0,17.819,17.8637,17.819,17.8581,190600.0
2009-12-07 15:50:00,32.0,32.03,32.0,32.01,187200.0,17.8581,17.8748,17.8581,17.8637,187200.0
2009-12-08 09:30:00,31.92,31.94,31.57,31.65,108200.0,17.8134,17.8246,17.6181,17.6627,108200.0
2009-12-08 09:40:00,31.66,31.76,31.57,31.62,66100.0,17.6683,17.7241,17.6181,17.646,66100.0
2009-12-08 09:50:00,31.62,31.76,31.59,31.74,68000.0,17.646,17.7241,17.6293,17.713,68000.0
2009-12-08 10:00:00,31.74,31.92,31.72,31.9,71500.0,17.713,17.8134,17.7018,17.8023,71500.0
2009-12-08 10:10:00,31.91,31.95,31.89,31.94,82700.0,17.8078,17.8302,17.7967,17.8246,82700.0
2009-12-08 10:20:00,31.95,31.98,31.85,31.9,51300.0,17.8302,17.8469,17.7744,17.8023,51300.0
2009-12-08 10:30:00,31.9,31.99,31.87,31.99,29600.0,17.8023,17.8525,17.7855,17.8525,29600.0
2009-12-08 10:40:00,31.98,32.0,31.9,31.91,60700.0,17.8469,17.8581,17.8023,17.8078,60700.0
2009-12-08 10:50:00,31.91,31.91,31.81,31.88,35300.0,17.8078,17.8078,17.752,17.7911,35300.0
2009-12-08 11:00:00,31.88,32.04,31.88,32.03,57800.0,17.7911,17.8804,17.7911,17.8748,57800.0
2009-12-08 11:10:00,32.02,32.02,31.92,31.93,45700.0,17.8692,17.8692,17.8134,17.819,45700.0
2009-12-08 11:20:00,31.93,31.96,31.88,31.89,43200.0,17.819,17.8357,17.7911,17.7967,43200.0
2009-12-08 11:30:00,31.9,31.99,31.9,31.98,31700.0,17.8023,17.8525,17.8023,17.8469,31700.0
2009-12-08 11:40:00,31.99,32.04,31.98,32.03,49900.0,17.8525,17.8804,17.8469,17.8748,49900.0
2009-12-08 11:50:00,32.03,32.04,31.89,31.89,80500.0,17.8748,17.8804,17.7967,17.7967,80500.0
2009-12-08 12:00:00,31.9,31.95,31.89,31.94,27600.0,17.8023,17.8302,17.7967,17.8246,27600.0
2009-12-08 12:10:00,31.94,31.98,31.94,31.97,37900.0,17.8246,17.8469,17.8246,17.8413,37900.0
2009-12-08 12:20:00,31.97,32.0,31.97,31.99,27700.0,17.8413,17.8581,17.8413,17.8525,27700.0
2009-12-08 12:30:00,31.98,31.99,31.85,31.86,39200.0,17.8469,17.8525,17.7744,17.7799,39200.0
2009-12-08 12:40:00,31.86,31.86,31.83,31.83,22300.0,17.7799,17.7799,17.7632,17.7632,22300.0
2009-12-08 12:50:00,31.84,31.92,31.82,31.92,53400.0,17.7688,17.8134,17.7576,17.8134,53400.0
2009-12-08 13:00:00,31.93,31.95,31.92,31.94,40500.0,17.819,17.8302,17.8134,17.8246,40500.0
2009-12-08 13:10:00,31.94,31.96,31.86,31.86,70200.0,17.8246,17.8357,17.7799,17.7799,70200.0
2009-12-08 13:20:00,31.86,31.89,31.81,31.84,54800.0,17.7799,17.7967,17.752,17.7688,54800.0
2009-12-08 13:30:00,31.84,31.89,31.83,31.85,41900.0,17.7688,17.7967,17.7632,17.7744,41900.0
2009-12-08 13:40:00,31.85,31.9,31.85,31.9,41400.0,17.7744,17.8023,17.7744,17.8023,41400.0
2009-12-08 13:50:00,31.9,31.9,31.85,31.87,30300.0,17.8023,17.8023,17.7744,17.7855,30300.0
2009-12-08 14:00:00,31.86,31.88,31.83,31.86,50900.0,17.7799,17.7911,17.7632,17.7799,50900.0
2009-12-08 14:10:00,31.86,31.86,31.81,31.83,33500.0,17.7799,17.7799,17.752,17.7632,33500.0
2009-12-08 14:20:00,31.83,31.84,31.78,31.8,76200.0,17.7632,17.7688,17.7353,17.7465,76200.0
2009-12-08 14:30:00,31.81,31.82,31.77,31.79,94700.0,17.752,17.7576,17.7297,17.7409,94700.0
2009-12-08 14:40:00,31.79,31.82,31.78,31.82,34800.0,17.7409,17.7576,17.7353,17.7576,34800.0
2009-12-08 14:50:00,31.82,31.83,31.78,31.81,67300.0,17.7576,17.7632,17.7353,17.752,67300.0
2009-12-08 15:00:00,31.82,31.88,31.81,31.88,44500.0,17.7576,17.7911,17.752,17.7911,44500.0
2009-12-08 15:10:00,31.88,31.91,31.87,31.89,46600.0,17.7911,17.8078,17.7855,17.7967,46600.0
2009-12-08 15:20:00,31.88,31.94,31.87,31.9,103000.0,17.7911,17.8246,17.7855,17.8023,103000.0
2009-12-08 15:30:00,31.91,31.95,31.87,31.87,99800.0,17.8078,17.8302,17.7855,17.7855,99800.0
2009-12-08 15:40:00,31.87,31.92,31.85,31.88,177400.0,17.7855,17.8134,17.7744,17.7911,177400.0
2009-12-08 15:50:00,31.88,31.92,31.78,31.9,383300.0,17.7911,17.8134,17.7353,17.8023,383300.0
2009-12-09 09:30:00,31.91,32.05,31.86,31.97,64500.0,17.8078,17.886,17.7799,17.8413,64500.0
2009-12-09 09:40:00,31.96,32.0,31.8,31.85,54500.0,17.8357,17.8581,17.7465,17.7744,54500.0
2009-12-09 09:50:00,31.85,31.93,31.85,31.88,161800.0,17.7744,17.819,17.7744,17.7911,161800.0
2009-12-09 10:00:00,31.89,31.9,31.82,31.82,57400.0,17.7967,17.8023,17.7576,17.7576,57400.0
2009-12-09 10:10:00,31.83,31.9,31.8,31.83,53000.0,17.7632,17.8023,17.7465,17.7632,53000.0
2009-12-09 10:20:00,31.84,31.88,31.82,31.88,35400.0,17.7688,17.7911,17.7576,17.7911,35400.0
2009-12-09 10:30:00,31.88,31.91,31.79,31.8,72100.0,17.7911,17.8078,17.7409,17.7465,72100.0
2009-12-09 10:40:00,31.8,31.91,31.8,31.88,71600.0,17.7465,17.8078,17.7465,17.7911,71600.0
2009-12-09 10:50:00,31.88,31.9,31.78,31.84,71900.0,17.7911,17.8023,17.7353,17.7688,71900.0
2009-12-09 11:00:00,31.84,31.89,31.83,31.88,27700.0,17.7688,17.7967,17.7632,17.7911,27700.0
2009-12-09 11:10:00,31.87,31.9,31.87,31.9,25900.0,17.7855,17.8023,17.7855,17.8023,25900.0
2009-12-09 11:20:00,31.9,31.9,31.88,31.88,26600.0,17.8023,17.8023,17.7911,17.7911,26600.0
2009-12-09 11:30:00,31.89,31.9,31.86,31.9,29900.0,17.7967,17.8023,17.7799,17.8023,29900.0
2009-12-09 11:40:00,31.9,31.94,31.89,31.93,45500.0,17.8023,17.8246,17.7967,17.819,45500.0
2009-12-09 11:50:00,31.93,31.95,31.92,31.92,31100.0,17.819,17.8302,17.8134,17.8134,31100.0
2009-12-09 12:00:00,31.93,31.94,31.9,31.94,30600.0,17.819,17.8246,17.8023,17.8246,30600.0
2009-12-09 12:10:00,31.94,31.98,31.93,31.94,44100.0,17.8246,17.8469,17.819,17.8246,44100.0
2009-12-09 12:20:00,31.94,31.94,31.91,31.93,38400.0,17.8246,17.8246,17.8078,17.819,38400.0
2009-12-09 12:30:00,31.94,31.94,31.91,31.91,21900.0,17.8246,17.8246,17.8078,17.8078,21900.0
2009-12-09 12:40:00,31.92,31.94,31.91,31.91,37400.0,17.8134,17.8246,17.8078,17.8078,37400.0
2009-12-09 12:50:00,31.91,31.96,31.91,31.95,26800.0,17.8078,17.8357,17.8078,17.8302,26800.0
2009-12-09 13:00:00,31.96,31.96,31.84,31.85,77700.0,17.8357,17.8357,17.7688,17.7744,77700.0
2009-12-09 13:10:00,31.85,31.87,31.81,31.85,30400.0,17.7744,17.7855,17.752,17.7744,30400.0
2009-12-09 13:20:00,31.85,31.88,31.84,31.88,45400.0,17.7744,17.7911,17.7688,17.7911,45400.0
2009-12-09 13:30:00,31.87,31.9,31.86,31.87,47200.0,17.7855,17.8023,17.7799,17.7855,47200.0
2009-12-09 13:40:00,31.87,31.88,31.81,31.87,43700.0,17.7855,17.7911,17.752,17.7855,43700.0
2009-12-09 13:50:00,31.86,31.97,31.86,31.92,41700.0,17.7799,17.8413,17.7799,17.8134,41700.0
2009-12-09 14:00:00,31.92,32.04,31.92,32.04,63400.0,17.8134,17.8804,17.8134,17.8804,63400.0
2009-12-09 14:10:00,32.03,32.04,31.99,32.0,37100.0,17.8748,17.8804,17.8525,17.8581,37100.0
2009-12-09 14:20:00,32.0,32.02,31.96,31.96,43900.0,17.8581,17.8692,17.8357,17.8357,43900.0
2009-12-09 14:30:00,31.97,32.05,31.97,32.04,58900.0,17.8413,17.886,17.8413,17.8804,58900.0
2009-12-09 14:40:00,32.04,32.08,32.04,32.06,40000.0,17.8804,17.9027,17.8804,17.8916,40000.0
2009-12-09 14:50:00,32.06,32.09,32.04,32.08,69900.0,17.8916,17.9083,17.8804,17.9027,69900.0
2009-12-09 15:00:00,32.07,32.11,32.07,32.11,84600.0,17.8971,17.9195,17.8971,17.9195,84600.0
2009-12-09 15:10:00,32.11,32.16,32.1,32.11,90800.0,17.9195,17.9474,17.9139,17.9195,90800.0
2009-12-09 15:20:00,32.11,32.17,32.09,32.14,80800.0,17.9195,17.9529,17.9083,17.9362,80800.0
2009-12-09 15:30:00,32.14,32.2,32.12,32.13,87700.0,17.9362,17.9697,17.925,17.9306,87700.0
2009-12-09 15:40:00,32.13,32.22,32.13,32.19,100000.0,17.9306,17.9808,17.9306,17.9641,100000.0
2009-12-09 15:50:00,32.19,32.23,32.14,32.21,212900.0,17.9641,17.9864,17.9362,17.9753,212900.0
2009-12-10 09:30:00,32.37,32.77,32.37,32.6,110800.0,18.0646,18.2878,18.0646,18.1929,110800.0
2009-12-10 09:40:00,32.61,32.73,32.51,32.66,89800.0,18.1985,18.2655,18.1427,18.2264,89800.0
2009-12-10 09:50:00,32.66,32.66,32.5,32.5,55300.0,18.2264,18.2264,18.1371,18.1371,55300.0
2009-12-10 10:00:00,32.52,32.54,32.4,32.4,63800.0,18.1483,18.1594,18.0813,18.0813,63800.0
2009-12-10 10:10:00,32.4,32.43,32.3,32.31,50500.0,18.0813,18.098,18.0255,18.0311,50500.0
2009-12-10 10:20:00,32.3,32.46,32.28,32.44,45500.0,18.0255,18.1148,18.0143,18.1036,45500.0
2009-12-10 10:30:00,32.44,32.51,32.44,32.46,52700.0,18.1036,18.1427,18.1036,18.1148,52700.0
2009-12-10 10:40:00,32.46,32.48,32.42,32.46,32500.0,18.1148,18.1259,18.0925,18.1148,32500.0
2009-12-10 10:50:00,32.46,32.46,32.43,32.44,44900.0,18.1148,18.1148,18.098,18.1036,44900.0
2009-12-10 11:00:00,32.43,32.44,32.4,32.4,40200.0,18.098,18.1036,18.0813,18.0813,40200.0
2009-12-10 11:10:00,32.41,32.51,32.4,32.5,54700.0,18.0869,18.1427,18.0813,18.1371,54700.0
2009-12-10 11:20:00,32.49,32.5,32.43,32.47,55600.0,18.1315,18.1371,18.098,18.1204,55600.0
2009-12-10 11:30:00,32.46,32.5,32.43,32.46,37900.0,18.1148,18.1371,18.098,18.1148,37900.0
2009-12-10 11:40:00,32.45,32.5,32.44,32.49,29600.0,18.1092,18.1371,18.1036,18.1315,29600.0
2009-12-10 11:50:00,32.5,32.5,32.46,32.46,117100.0,18.1371,18.1371,18.1148,18.1148,117100.0
2009-12-10 12:00:00,32.47,32.48,32.39,32.41,51500.0,18.1204,18.1259,18.0757,18.0869,51500.0
2009-12-10 12:10:00,32.41,32.41,32.39,32.4,34600.0,18.0869,18.0869,18.0757,18.0813,34600.0
2009-12-10 12:20:00,32.4,32.4,32.38,32.4,37100.0,18.0813,18.0813,18.0701,18.0813,37100.0
2009-12-10 12:30:00,32.4,32.41,32.39,32.4,33500.0,18.0813,18.0869,18.0757,18.0813,33500.0
2009-12-10 12:40:00,32.41,32.54,32.4,32.53,48000.0,18.0869,18.1594,18.0813,18.1538,48000.0
2009-12-10 12:50:00,32.54,32.62,32.53,32.62,62400.0,18.1594,18.2041,18.1538,18.2041,62400.0
2009-12-10 13:00:00,32.62,32.65,32.58,32.63,96000.0,18.2041,18.2208,18.1817,18.2097,96000.0
2009-12-10 13:10:00,32.63,32.67,32.61,32.67,61500.0,18.2097,18.232,18.1985,18.232,61500.0
2009-12-10 13:20:00,32.67,32.68,32.66,32.67,54400.0,18.232,18.2376,18.2264,18.232,54400.0
2009-12-10 13:30:00,32.68,32.72,32.67,32.71,70600.0,18.2376,18.2599,18.232,18.2543,70600.0
2009-12-10 13:40:00,32.72,32.74,32.71,32.73,66000.0,18.2599,18.271,18.2543,18.2655,66000.0
2009-12-10 13:50:00,32.73,32.78,32.73,32.77,64000.0,18.2655,18.2934,18.2655,18.2878,64000.0
2009-12-10 14:00:00,32.78,32.78,32.71,32.72,68300.0,18.2934,18.2934,18.2543,18.2599,68300.0
2009-12-10 14:10:00,32.72,32.8,32.72,32.78,64800.0,18.2599,18.3045,18.2599,18.2934,64800.0
2009-12-10 14:20:00,32.78,32.81,32.77,32.78,70000.0,18.2934,18.3101,18.2878,18.2934,70000.0
2009-12-10 14:30:00,32.78,32.78,32.74,32.74,34200.0,18.2934,18.2934,18.271,18.271,34200.0
2009-12-10 14:40:00,32.74,32.75,32.7,32.71,49500.0,18.271,18.2766,18.2487,18.2543,49500.0
2009-12-10 14:50:00,32.72,32.74,32.71,32.74,45900.0,18.2599,18.271,18.2543,18.271,45900.0
2009-12-10 15:00:00,32.74,32.75,32.68,32.68,83800.0,18.271,18.2766,18.2376,18.2376,83800.0
2009-12-10 15:10:00,32.68,32.72,32.68,32.71,63500.0,18.2376,18.2599,18.2376,18.2543,63500.0
2009-12-10 15:20:00,32.7,32.71,32.65,32.7,99400.0,18.2487,18.2543,18.2208,18.2487,99400.0
2009-12-10 15:30:00,32.69,32.71,32.66,32.69,89100.0,18.2431,18.2543,18.2264,18.2431,89100.0
2009-12-10 15:40:00,32.7,32.74,32.67,32.74,114400.0,18.2487,18.271,18.232,18.271,114400.0
2009-12-10 15:50:00,32.74,32.78,32.71,32.77,246600.0,18.271,18.2934,18.2543,18.2878,246600.0
2009-12-11 09:30:00,33.0,33.08,32.85,32.86,122400.0,18.4161,18.4608,18.3324,18.338,122400.0
2009-12-11 09:40:00,32.86,32.91,32.7,32.79,55700.0,18.338,18.3659,18.2487,18.2989,55700.0
2009-12-11 09:50:00,32.78,32.94,32.77,32.92,50100.0,18.2934,18.3827,18.2878,18.3715,50100.0
2009-12-11 10:00:00,32.93,33.03,32.91,32.94,46900.0,18.3771,18.4329,18.3659,18.3827,46900.0
2009-12-11 10:10:00,32.95,33.1,32.95,33.08,54000.0,18.3882,18.4719,18.3882,18.4608,54000.0
2009-12-11 10:20:00,33.08,33.1,33.04,33.1,55400.0,18.4608,18.4719,18.4385,18.4719,55400.0
2009-12-11 10:30:00,33.1,33.14,33.07,33.13,104500.0,18.4719,18.4943,18.4552,18.4887,104500.0
2009-12-11 10:40:00,33.12,33.16,33.1,33.13,61600.0,18.4831,18.5054,18.4719,18.4887,61600.0
2009-12-11 10:50:00,33.13,33.17,33.13,33.17,42700.0,18.4887,18.511,18.4887,18.511,42700.0
2009-12-11 11:00:00,33.16,33.17,33.1,33.1,53300.0,18.5054,18.511,18.4719,18.4719,53300.0
2009-12-11 11:10:00,33.1,33.1,33.05,33.07,55500.0,18.4719,18.4719,18.444,18.4552,55500.0
2009-12-11 11:20:00,33.07,33.09,33.04,33.08,110600.0,18.4552,18.4664,18.4385,18.4608,110600.0
2009-12-11 11:30:00,33.07,33.11,33.06,33.1,28700.0,18.4552,18.4775,18.4496,18.4719,28700.0
2009-12-11 11:40:00,33.1,33.11,33.06,33.11,51500.0,18.4719,18.4775,18.4496,18.4775,51500.0
2009-12-11 11:50:00,33.1,33.15,33.09,33.13,42300.0,18.4719,18.4998,18.4664,18.4887,42300.0
2009-12-11 12:00:00,33.13,33.2,33.12,33.2,54900.0,18.4887,18.5277,18.4831,18.5277,54900.0
2009-12-11 12:10:00,33.19,33.24,33.19,33.21,83500.0,18.5222,18.5501,18.5222,18.5333,83500.0
2009-12-11 12:20:00,33.22,33.24,33.19,33.21,66500.0,18.5389,18.5501,18.5222,18.5333,66500.0
2009-12-11 12:30:00,33.21,33.24,33.2,33.23,60800.0,18.5333,18.5501,18.5277,18.5445,60800.0
2009-12-11 12:40:00,33.22,33.25,33.22,33.25,26100.0,18.5389,18.5557,18.5389,18.5557,26100.0
2009-12-11 12:50:00,33.24,33.25,33.24,33.24,19800.0,18.5501,18.5557,18.5501,18.5501,19800.0
2009-12-11 13:00:00,33.25,33.25,33.24,33.25,23400.0,18.5557,18.5557,18.5501,18.5557,23400.0
2009-12-11 13:10:00,33.25,33.28,33.24,33.25,66900.0,18.5557,18.5724,18.5501,18.5557,66900.0
2009-12-11 13:20:00,33.26,33.26,33.23,33.23,35300.0,18.5612,18.5612,18.5445,18.5445,35300.0
2009-12-11 13:30:00,33.23,33.26,33.22,33.26,61700.0,18.5445,18.5612,18.5389,18.5612,61700.0
2009-12-11 13:40:00,33.26,33.29,33.25,33.29,55000.0,18.5612,18.578,18.5557,18.578,55000.0
2009-12-11 13:50:00,33.28,33.3,33.27,33.3,57700.0,18.5724,18.5836,18.5668,18.5836,57700.0
2009-12-11 14:00:00,33.29,33.44,33.29,33.43,126600.0,18.578,18.6617,18.578,18.6561,126600.0
2009-12-11 14:10:00,33.43,33.44,33.43,33.43,29800.0,18.6561,18.6617,18.6561,18.6561,29800.0
2009-12-11 14:20:00,33.44,33.47,33.4,33.4,50500.0,18.6617,18.6784,18.6394,18.6394,50500.0
2009-12-11 14:30:00,33.4,33.41,33.37,33.38,69800.0,18.6394,18.6449,18.6226,18.6282,69800.0
2009-12-11 14:40:00,33.38,33.4,33.35,33.37,46700.0,18.6282,18.6394,18.6115,18.6226,46700.0
2009-12-11 14:50:00,33.37,33.38,33.34,33.34,36600.0,18.6226,18.6282,18.6059,18.6059,36600.0
2009-12-11 15:00:00,33.35,33.35,33.31,33.31,46900.0,18.6115,18.6115,18.5891,18.5891,46900.0
2009-12-11 15:10:00,33.31,33.32,33.3,33.3,23900.0,18.5891,18.5947,18.5836,18.5836,23900.0
2009-12-11 15:20:00,33.3,33.36,33.3,33.35,66900.0,18.5836,18.617,18.5836,18.6115,66900.0
2009-12-11 15:30:00,33.36,33.38,33.33,33.33,97800.0,18.617,18.6282,18.6003,18.6003,97800.0
2009-12-11 15:40:00,33.33,33.34,33.28,33.31,109700.0,18.6003,18.6059,18.5724,18.5891,109700.0
2009-12-11 15:50:00,33.31,33.43,33.3,33.43,255800.0,18.5891,18.6561,18.5836,18.6561,255800.0
2009-12-14 09:30:00,33.68,33.74,33.43,33.48,72100.0,18.7956,18.8291,18.6561,18.684,72100.0
2009-12-14 09:40:00,33.47,33.5,33.41,33.42,63200.0,18.6784,18.6952,18.6449,18.6505,63200.0
2009-12-14 09:50:00,33.41,33.48,33.39,33.39,61800.0,18.6449,18.684,18.6338,18.6338,61800.0
2009-12-14 10:00:00,33.39,33.4,33.33,33.38,81400.0,18.6338,18.6394,18.6003,18.6282,81400.0
2009-12-14 10:10:00,33.39,33.5,33.38,33.49,48700.0,18.6338,18.6952,18.6282,18.6896,48700.0
2009-12-14 10:20:00,33.49,33.5,33.46,33.46,58900.0,18.6896,18.6952,18.6728,18.6728,58900.0
2009-12-14 10:30:00,33.46,33.5,33.45,33.48,39300.0,18.6728,18.6952,18.6673,18.684,39300.0
2009-12-14 10:40:00,33.48,33.48,33.42,33.42,41300.0,18.684,18.684,18.6505,18.6505,41300.0
2009-12-14 10:50:00,33.42,33.67,33.42,33.59,188400.0,18.6505,18.79,18.6505,18.7454,188400.0
2009-12-14 11:00:00,33.59,33.6,33.49,33.53,70600.0,18.7454,18.751,18.6896,18.7119,70600.0
2009-12-14 11:10:00,33.53,33.53,33.42,33.42,61800.0,18.7119,18.7119,18.6505,18.6505,61800.0
2009-12-14 11:20:00,33.42,33.47,33.41,33.46,60500.0,18.6505,18.6784,18.6449,18.6728,60500.0
2009-12-14 11:30:00,33.46,33.49,33.44,33.49,27000.0,18.6728,18.6896,18.6617,18.6896,27000.0
2009-12-14 11:40:00,33.49,33.52,33.43,33.44,36300.0,18.6896,18.7063,18.6561,18.6617,36300.0
2009-12-14 11:50:00,33.44,33.45,33.4,33.44,32300.0,18.6617,18.6673,18.6394,18.6617,32300.0
2009-12-14 12:00:00,33.44,33.45,33.42,33.45,32600.0,18.6617,18.6673,18.6505,18.6673,32600.0
2009-12-14 12:10:00,33.45,33.47,33.44,33.47,32000.0,18.6673,18.6784,18.6617,18.6784,32000.0
2009-12-14 12:20:00,33.46,33.48,33.45,33.48,39000.0,18.6728,18.684,18.6673,18.684,39000.0
2009-12-14 12:30:00,33.47,33.49,33.47,33.48,41600.0,18.6784,18.6896,18.6784,18.684,41600.0
2009-12-14 12:40:00,33.48,33.5,33.48,33.49,30100.0,18.684,18.6952,18.684,18.6896,30100.0
2009-12-14 12:50:00,33.5,33.5,33.39,33.39,63900.0,18.6952,18.6952,18.6338,18.6338,63900.0
2009-12-14 13:00:00,33.38,33.4,33.35,33.35,54200.0,18.6282,18.6394,18.6115,18.6115,54200.0
2009-12-14 13:10:00,33.34,33.35,33.27,33.27,54300.0,18.6059,18.6115,18.5668,18.5668,54300.0
2009-12-14 13:20:00,33.27,33.28,33.25,33.26,65500.0,18.5668,18.5724,18.5557,18.5612,65500.0
2009-12-14 13:30:00,33.26,33.27,33.19,33.21,41200.0,18.5612,18.5668,18.5222,18.5333,41200.0
2009-12-14 13:40:00,33.21,33.3,33.17,33.29,87600.0,18.5333,18.5836,18.511,18.578,87600.0
2009-12-14 13:50:00,33.28,33.36,33.27,33.36,39500.0,18.5724,18.617,18.5668,18.617,39500.0
2009-12-14 14:00:00,33.35,33.43,33.34,33.43,57900.0,18.6115,18.6561,18.6059,18.6561,57900.0
2009-12-14 14:10:00,33.42,33.46,33.41,33.42,56300.0,18.6505,18.6728,18.6449,18.6505,56300.0
2009-12-14 14:20:00,33.41,33.46,33.41,33.46,49600.0,18.6449,18.6728,18.6449,18.6728,49600.0
2009-12-14 14:30:00,33.45,33.5,33.45,33.49,74000.0,18.6673,18.6952,18.6673,18.6896,74000.0
2009-12-14 14:40:00,33.49,33.52,33.49,33.51,73100.0,18.6896,18.7063,18.6896,18.7007,73100.0
2009-12-14 14:50:00,33.5,33.51,33.45,33.47,65400.0,18.6952,18.7007,18.6673,18.6784,65400.0
2009-12-14 15:00:00,33.46,33.5,33.46,33.5,38800.0,18.6728,18.6952,18.6728,18.6952,38800.0
2009-12-14 15:10:00,33.49,33.51,33.47,33.47,55300.0,18.6896,18.7007,18.6784,18.6784,55300.0
2009-12-14 15:20:00,33.46,33.46,33.42,33.42,61000.0,18.6728,18.6728,18.6505,18.6505,61000.0
2009-12-14 15:30:00,33.43,33.49,33.42,33.46,82900.0,18.6561,18.6896,18.6505,18.6728,82900.0
2009-12-14 15:40:00,33.46,33.5,33.46,33.49,85300.0,18.6728,18.6952,18.6728,18.6896,85300.0
2009-12-14 15:50:00,33.5,33.5,33.44,33.48,138800.0,18.6952,18.6952,18.6617,18.684,138800.0
2009-12-15 09:30:00,33.44,33.49,33.21,33.21,67300.0,18.6617,18.6896,18.5333,18.5333,67300.0
2009-12-15 09:40:00,33.22,33.28,33.15,33.21,66600.0,18.5389,18.5724,18.4998,18.5333,66600.0
2009-12-15 09:50:00,33.2,33.22,33.11,33.13,67900.0,18.5277,18.5389,18.4775,18.4887,67900.0
2009-12-15 10:00:00,33.12,33.24,33.11,33.24,79000.0,18.4831,18.5501,18.4775,18.5501,79000.0
2009-12-15 10:10:00,33.23,33.33,33.22,33.33,64700.0,18.5445,18.6003,18.5389,18.6003,64700.0
2009-12-15 10:20:00,33.33,33.35,33.32,33.34,57700.0,18.6003,18.6115,18.5947,18.6059,57700.0
2009-12-15 10:30:00,33.35,33.37,33.32,33.33,44900.0,18.6115,18.6226,18.5947,18.6003,44900.0
2009-12-15 10:40:00,33.33,33.42,33.32,33.41,59100.0,18.6003,18.6505,18.5947,18.6449,59100.0
2009-12-15 10:50:00,33.4,33.43,33.29,33.3,43900.0,18.6394,18.6561,18.578,18.5836,43900.0
2009-12-15 11:00:00,33.3,33.41,33.29,33.41,210500.0,18.5836,18.6449,18.578,18.6449,210500.0
2009-12-15 11:10:00,33.4,33.43,33.4,33.42,72400.0,18.6394,18.6561,18.6394,18.6505,72400.0
2009-12-15 11:20:00,33.42,33.48,33.41,33.46,69000.0,18.6505,18.684,18.6449,18.6728,69000.0
2009-12-15 11:30:00,33.45,33.51,33.43,33.5,89000.0,18.6673,18.7007,18.6561,18.6952,89000.0
2009-12-15 11:40:00,33.51,33.54,33.48,33.54,70800.0,18.7007,18.7175,18.684,18.7175,70800.0
2009-12-15 11:50:00,33.53,33.57,33.53,33.56,38000.0,18.7119,18.7342,18.7119,18.7287,38000.0
2009-12-15 12:00:00,33.56,33.57,33.54,33.54,41200.0,18.7287,18.7342,18.7175,18.7175,41200.0
2009-12-15 12:10:00,33.55,33.59,33.54,33.57,78000.0,18.7231,18.7454,18.7175,18.7342,78000.0
2009-12-15 12:20:00,33.57,33.58,33.53,33.53,178000.0,18.7342,18.7398,18.7119,18.7119,178000.0
2009-12-15 12:30:00,33.53,33.58,33.53,33.57,105600.0,18.7119,18.7398,18.7119,18.7342,105600.0
2009-12-15 12:40:00,33.58,33.58,33.57,33.57,44300.0,18.7398,18.7398,18.7342,18.7342,44300.0
2009-12-15 12:50:00,33.57,33.58,33.53,33.56,88700.0,18.7342,18.7398,18.7119,18.7287,88700.0
2009-12-15 13:00:00,33.55,33.59,33.51,33.59,90500.0,18.7231,18.7454,18.7007,18.7454,90500.0
2009-12-15 13:10:00,33.58,33.64,33.58,33.64,60800.0,18.7398,18.7733,18.7398,18.7733,60800.0
2009-12-15 13:20:00,33.63,33.83,33.63,33.78,456100.0,18.7677,18.8793,18.7677,18.8514,456100.0
2009-12-15 13:30:00,33.77,33.79,33.71,33.79,105100.0,18.8458,18.857,18.8124,18.857,105100.0
2009-12-15 13:40:00,33.78,33.8,33.73,33.74,98400.0,18.8514,18.8626,18.8235,18.8291,98400.0
2009-12-15 13:50:00,33.74,33.87,33.73,33.83,199400.0,18.8291,18.9017,18.8235,18.8793,199400.0
2009-12-15 14:00:00,33.83,33.88,33.83,33.85,171500.0,18.8793,18.9072,18.8793,18.8905,171500.0
2009-12-15 14:10:00,33.85,33.86,33.78,33.82,93000.0,18.8905,18.8961,18.8514,18.8737,93000.0
2009-12-15 14:20:00,33.81,33.84,33.73,33.73,72000.0,18.8682,18.8849,18.8235,18.8235,72000.0
2009-12-15 14:30:00,33.73,33.77,33.73,33.77,46400.0,18.8235,18.8458,18.8235,18.8458,46400.0
2009-12-15 14:40:00,33.76,33.77,33.76,33.77,38500.0,18.8403,18.8458,18.8403,18.8458,38500.0
2009-12-15 14:50:00,33.76,33.77,33.73,33.74,77000.0,18.8403,18.8458,18.8235,18.8291,77000.0
2009-12-15 15:00:00,33.74,33.75,33.73,33.74,71500.0,18.8291,18.8347,18.8235,18.8291,71500.0
2009-12-15 15:10:00,33.74,33.75,33.68,33.69,99100.0,18.8291,18.8347,18.7956,18.8012,99100.0
2009-12-15 15:20:00,33.68,33.73,33.68,33.73,94000.0,18.7956,18.8235,18.7956,18.8235,94000.0
2009-12-15 15:30:00,33.72,33.73,33.69,33.7,106700.0,18.8179,18.8235,18.8012,18.8068,106700.0
2009-12-15 15:40:00,33.7,33.7,33.67,33.7,152600.0,18.8068,18.8068,18.79,18.8068,152600.0
2009-12-15 15:50:00,33.69,33.77,33.69,33.76,202400.0,18.8012,18.8458,18.8012,18.8403,202400.0
2009-12-16 09:30:00,33.8,34.14,33.69,34.11,95100.0,18.8626,19.0523,18.8012,19.0356,95100.0
2009-12-16 09:40:00,34.11,34.11,33.83,33.93,85400.0,19.0356,19.0356,18.8793,18.9351,85400.0
2009-12-16 09:50:00,33.94,33.99,33.84,33.85,48500.0,18.9407,18.9686,18.8849,18.8905,48500.0
2009-12-16 10:00:00,33.85,33.94,33.84,33.88,83000.0,18.8905,18.9407,18.8849,18.9072,83000.0
2009-12-16 10:10:00,33.89,33.89,33.82,33.86,85300.0,18.9128,18.9128,18.8737,18.8961,85300.0
2009-12-16 10:20:00,33.86,33.87,33.66,33.67,112600.0,18.8961,18.9017,18.7845,18.79,112600.0
2009-12-16 10:30:00,33.68,33.78,33.68,33.7,120100.0,18.7956,18.8514,18.7956,18.8068,120100.0
2009-12-16 10:40:00,33.69,33.71,33.68,33.69,52900.0,18.8012,18.8124,18.7956,18.8012,52900.0
2009-12-16 10:50:00,33.67,33.71,33.67,33.69,24100.0,18.79,18.8124,18.79,18.8012,24100.0
2009-12-16 11:00:00,33.69,33.76,33.69,33.75,140800.0,18.8012,18.8403,18.8012,18.8347,140800.0
2009-12-16 11:10:00,33.74,33.75,33.71,33.71,34500.0,18.8291,18.8347,18.8124,18.8124,34500.0
2009-12-16 11:20:00,33.71,33.76,33.7,33.73,45800.0,18.8124,18.8403,18.8068,18.8235,45800.0
2009-12-16 11:30:00,33.73,33.77,33.73,33.74,35500.0,18.8235,18.8458,18.8235,18.8291,35500.0
2009-12-16 11:40:00,33.73,33.75,33.72,33.75,23300.0,18.8235,18.8347,18.8179,18.8347,23300.0
2009-12-16 11:50:00,33.75,33.79,33.73,33.77,51100.0,18.8347,18.857,18.8235,18.8458,51100.0
2009-12-16 12:00:00,33.76,33.78,33.74,33.76,39700.0,18.8403,18.8514,18.8291,18.8403,39700.0
2009-12-16 12:10:00,33.75,33.76,33.73,33.74,21100.0,18.8347,18.8403,18.8235,18.8291,21100.0
2009-12-16 12:20:00,33.73,33.77,33.73,33.76,44200.0,18.8235,18.8458,18.8235,18.8403,44200.0
2009-12-16 12:30:00,33.76,33.76,33.7,33.71,24300.0,18.8403,18.8403,18.8068,18.8124,24300.0
2009-12-16 12:40:00,33.7,33.71,33.65,33.65,45200.0,18.8068,18.8124,18.7789,18.7789,45200.0
2009-12-16 12:50:00,33.65,33.68,33.65,33.68,33000.0,18.7789,18.7956,18.7789,18.7956,33000.0
2009-12-16 13:00:00,33.67,33.68,33.67,33.67,24800.0,18.79,18.7956,18.79,18.79,24800.0
2009-12-16 13:10:00,33.67,33.69,33.67,33.69,30700.0,18.79,18.8012,18.79,18.8012,30700.0
2009-12-16 13:20:00,33.68,33.69,33.68,33.69,24500.0,18.7956,18.8012,18.7956,18.8012,24500.0
2009-12-16 13:30:00,33.68,33.71,33.68,33.7,53300.0,18.7956,18.8124,18.7956,18.8068,53300.0
2009-12-16 13:40:00,33.7,33.75,33.69,33.74,49300.0,18.8068,18.8347,18.8012,18.8291,49300.0
2009-12-16 13:50:00,33.73,33.75,33.71,33.74,37800.0,18.8235,18.8347,18.8124,18.8291,37800.0
2009-12-16 14:00:00,33.75,33.78,33.73,33.78,55500.0,18.8347,18.8514,18.8235,18.8514,55500.0
2009-12-16 14:10:00,33.77,33.92,33.77,33.91,153400.0,18.8458,18.9296,18.8458,18.924,153400.0
2009-12-16 14:20:00,33.9,33.94,33.82,33.93,160800.0,18.9184,18.9407,18.8737,18.9351,160800.0
2009-12-16 14:30:00,33.92,33.93,33.85,33.93,59000.0,18.9296,18.9351,18.8905,18.9351,59000.0
2009-12-16 14:40:00,33.92,33.94,33.83,33.83,68700.0,18.9296,18.9407,18.8793,18.8793,68700.0
2009-12-16 14:50:00,33.82,33.83,33.75,33.81,64500.0,18.8737,18.8793,18.8347,18.8682,64500.0
2009-12-16 15:00:00,33.81,33.81,33.71,33.73,94800.0,18.8682,18.8682,18.8124,18.8235,94800.0
2009-12-16 15:10:00,33.73,33.79,33.71,33.79,60700.0,18.8235,18.857,18.8124,18.857,60700.0
2009-12-16 15:20:00,33.79,33.8,33.66,33.67,118900.0,18.857,18.8626,18.7845,18.79,118900.0
2009-12-16 15:30:00,33.66,33.68,33.61,33.67,96700.0,18.7845,18.7956,18.7566,18.79,96700.0
2009-12-16 15:40:00,33.66,33.69,33.65,33.69,100900.0,18.7845,18.8012,18.7789,18.8012,100900.0
2009-12-16 15:50:00,33.7,33.7,33.66,33.67,173100.0,18.8068,18.8068,18.7845,18.79,173100.0
2009-12-17 09:30:00,33.64,33.64,33.26,33.45,103600.0,18.7733,18.7733,18.5612,18.6673,103600.0
2009-12-17 09:40:00,33.44,33.45,33.38,33.42,49600.0,18.6617,18.6673,18.6282,18.6505,49600.0
2009-12-17 09:50:00,33.41,33.42,33.26,33.31,53500.0,18.6449,18.6505,18.5612,18.5891,53500.0
2009-12-17 10:00:00,33.31,33.4,33.28,33.4,56700.0,18.5891,18.6394,18.5724,18.6394,56700.0
2009-12-17 10:10:00,33.4,33.49,33.36,33.41,43000.0,18.6394,18.6896,18.617,18.6449,43000.0
2009-12-17 10:20:00,33.42,33.57,33.42,33.55,38600.0,18.6505,18.7342,18.6505,18.7231,38600.0
2009-12-17 10:30:00,33.56,33.58,33.47,33.57,20900.0,18.7287,18.7398,18.6784,18.7342,20900.0
2009-12-17 10:40:00,33.57,33.66,33.56,33.66,20800.0,18.7342,18.7845,18.7287,18.7845,20800.0
2009-12-17 10:50:00,33.66,33.66,33.61,33.62,30500.0,18.7845,18.7845,18.7566,18.7621,30500.0
2009-12-17 11:00:00,33.62,33.67,33.54,33.54,50800.0,18.7621,18.79,18.7175,18.7175,50800.0
2009-12-17 11:10:00,33.54,33.69,33.54,33.69,22200.0,18.7175,18.8012,18.7175,18.8012,22200.0
2009-12-17 11:20:00,33.69,33.72,33.62,33.62,33200.0,18.8012,18.8179,18.7621,18.7621,33200.0
2009-12-17 11:30:00,33.61,33.7,33.58,33.67,41400.0,18.7566,18.8068,18.7398,18.79,41400.0
2009-12-17 11:40:00,33.67,33.7,33.59,33.59,21900.0,18.79,18.8068,18.7454,18.7454,21900.0
2009-12-17 11:50:00,33.59,33.6,33.55,33.56,38900.0,18.7454,18.751,18.7231,18.7287,38900.0
2009-12-17 12:00:00,33.57,33.57,33.49,33.51,33800.0,18.7342,18.7342,18.6896,18.7007,33800.0
2009-12-17 12:10:00,33.51,33.52,33.48,33.49,25000.0,18.7007,18.7063,18.684,18.6896,25000.0
2009-12-17 12:20:00,33.48,33.5,33.48,33.48,25000.0,18.684,18.6952,18.684,18.684,25000.0
2009-12-17 12:30:00,33.47,33.48,33.39,33.46,42300.0,18.6784,18.684,18.6338,18.6728,42300.0
2009-12-17 12:40:00,33.47,33.48,33.33,33.34,46800.0,18.6784,18.684,18.6003,18.6059,46800.0
2009-12-17 12:50:00,33.34,33.39,33.33,33.33,42400.0,18.6059,18.6338,18.6003,18.6003,42400.0
2009-12-17 13:00:00,33.34,33.43,33.33,33.42,36300.0,18.6059,18.6561,18.6003,18.6505,36300.0
2009-12-17 13:10:00,33.42,33.48,33.41,33.44,59300.0,18.6505,18.684,18.6449,18.6617,59300.0
2009-12-17 13:20:00,33.44,33.46,33.42,33.45,33900.0,18.6617,18.6728,18.6505,18.6673,33900.0
2009-12-17 13:30:00,33.46,33.49,33.43,33.43,37300.0,18.6728,18.6896,18.6561,18.6561,37300.0
2009-12-17 13:40:00,33.44,33.47,33.42,33.43,48900.0,18.6617,18.6784,18.6505,18.6561,48900.0
2009-12-17 13:50:00,33.43,33.5,33.4,33.49,36600.0,18.6561,18.6952,18.6394,18.6896,36600.0
2009-12-17 14:00:00,33.49,33.5,33.47,33.48,38700.0,18.6896,18.6952,18.6784,18.684,38700.0
2009-12-17 14:10:00,33.47,33.5,33.42,33.43,48800.0,18.6784,18.6952,18.6505,18.6561,48800.0
2009-12-17 14:20:00,33.42,33.48,33.42,33.45,44100.0,18.6505,18.684,18.6505,18.6673,44100.0
2009-12-17 14:30:00,33.45,33.51,33.43,33.51,44800.0,18.6673,18.7007,18.6561,18.7007,44800.0
2009-12-17 14:40:00,33.51,33.51,33.39,33.41,48700.0,18.7007,18.7007,18.6338,18.6449,48700.0
2009-12-17 14:50:00,33.41,33.41,33.34,33.34,78400.0,18.6449,18.6449,18.6059,18.6059,78400.0
2009-12-17 15:00:00,33.34,33.38,33.31,33.36,67400.0,18.6059,18.6282,18.5891,18.617,67400.0
2009-12-17 15:10:00,33.36,33.37,33.3,33.31,49900.0,18.617,18.6226,18.5836,18.5891,49900.0
2009-12-17 15:20:00,33.3,33.32,33.27,33.28,64700.0,18.5836,18.5947,18.5668,18.5724,64700.0
2009-12-17 15:30:00,33.27,33.4,33.27,33.38,114000.0,18.5668,18.6394,18.5668,18.6282,114000.0
2009-12-17 15:40:00,33.38,33.45,33.36,33.41,123200.0,18.6282,18.6673,18.617,18.6449,123200.0
2009-12-17 15:50:00,33.4,33.43,33.38,33.4,256900.0,18.6394,18.6561,18.6282,18.6394,256900.0
2009-12-18 09:30:00,33.57,33.57,33.42,33.45,827100.0,18.7342,18.7342,18.6505,18.6673,827100.0
2009-12-18 09:40:00,33.47,33.61,33.38,33.61,107500.0,18.6784,18.7566,18.6282,18.7566,107500.0
2009-12-18 09:50:00,33.61,33.65,33.6,33.63,24600.0,18.7566,18.7789,18.751,18.7677,24600.0
2009-12-18 10:00:00,33.61,33.68,33.6,33.67,51200.0,18.7566,18.7956,18.751,18.79,51200.0
2009-12-18 10:10:00,33.68,33.74,33.55,33.56,117100.0,18.7956,18.8291,18.7231,18.7287,117100.0
2009-12-18 10:20:00,33.56,33.66,33.49,33.65,70000.0,18.7287,18.7845,18.6896,18.7789,70000.0
2009-12-18 10:30:00,33.64,33.65,33.5,33.54,54700.0,18.7733,18.7789,18.6952,18.7175,54700.0
2009-12-18 10:40:00,33.53,33.57,33.49,33.5,55100.0,18.7119,18.7342,18.6896,18.6952,55100.0
2009-12-18 10:50:00,33.5,33.5,33.36,33.39,72500.0,18.6952,18.6952,18.617,18.6338,72500.0
2009-12-18 11:00:00,33.39,33.39,33.28,33.28,46600.0,18.6338,18.6338,18.5724,18.5724,46600.0
2009-12-18 11:10:00,33.29,33.33,33.23,33.3,58400.0,18.578,18.6003,18.5445,18.5836,58400.0
2009-12-18 11:20:00,33.29,33.37,33.29,33.34,39400.0,18.578,18.6226,18.578,18.6059,39400.0
2009-12-18 11:30:00,33.33,33.37,33.29,33.31,38700.0,18.6003,18.6226,18.578,18.5891,38700.0
2009-12-18 11:40:00,33.31,33.34,33.25,33.34,59700.0,18.5891,18.6059,18.5557,18.6059,59700.0
2009-12-18 11:50:00,33.35,33.43,33.35,33.42,51500.0,18.6115,18.6561,18.6115,18.6505,51500.0
2009-12-18 12:00:00,33.42,33.43,33.29,33.34,45400.0,18.6505,18.6561,18.578,18.6059,45400.0
2009-12-18 12:10:00,33.33,33.48,33.33,33.48,66800.0,18.6003,18.684,18.6003,18.684,66800.0
2009-12-18 12:20:00,33.48,33.51,33.45,33.46,48100.0,18.684,18.7007,18.6673,18.6728,48100.0
2009-12-18 12:30:00,33.45,33.46,33.39,33.39,45100.0,18.6673,18.6728,18.6338,18.6338,45100.0
2009-12-18 12:40:00,33.39,33.4,33.34,33.35,62100.0,18.6338,18.6394,18.6059,18.6115,62100.0
2009-12-18 12:50:00,33.35,33.41,33.35,33.41,56700.0,18.6115,18.6449,18.6115,18.6449,56700.0
2009-12-18 13:00:00,33.41,33.42,33.39,33.39,42700.0,18.6449,18.6505,18.6338,18.6338,42700.0
2009-12-18 13:10:00,33.39,33.42,33.35,33.37,77200.0,18.6338,18.6505,18.6115,18.6226,77200.0
2009-12-18 13:20:00,33.37,33.43,33.35,33.42,94700.0,18.6226,18.6561,18.6115,18.6505,94700.0
2009-12-18 13:30:00,33.42,33.45,33.39,33.42,53300.0,18.6505,18.6673,18.6338,18.6505,53300.0
2009-12-18 13:40:00,33.42,33.44,33.39,33.4,65300.0,18.6505,18.6617,18.6338,18.6394,65300.0
2009-12-18 13:50:00,33.39,33.41,33.37,33.39,46000.0,18.6338,18.6449,18.6226,18.6338,46000.0
2009-12-18 14:00:00,33.4,33.41,33.37,33.4,53100.0,18.6394,18.6449,18.6226,18.6394,53100.0
2009-12-18 14:10:00,33.4,33.46,33.38,33.44,67000.0,18.6394,18.6728,18.6282,18.6617,67000.0
2009-12-18 14:20:00,33.45,33.46,33.39,33.43,60000.0,18.6673,18.6728,18.6338,18.6561,60000.0
2009-12-18 14:30:00,33.42,33.43,33.4,33.42,36000.0,18.6505,18.6561,18.6394,18.6505,36000.0
2009-12-18 14:40:00,33.42,33.42,33.34,33.34,51300.0,18.6505,18.6505,18.6059,18.6059,51300.0
2009-12-18 14:50:00,33.34,33.4,33.33,33.4,61100.0,18.6059,18.6394,18.6003,18.6394,61100.0
2009-12-18 15:00:00,33.4,33.44,33.39,33.42,76100.0,18.6394,18.6617,18.6338,18.6505,76100.0
2009-12-18 15:10:00,33.42,33.48,33.41,33.45,91800.0,18.6505,18.684,18.6449,18.6673,91800.0
2009-12-18 15:20:00,33.45,33.47,33.38,33.41,129900.0,18.6673,18.6784,18.6282,18.6449,129900.0
2009-12-18 15:30:00,33.41,33.45,33.38,33.44,113600.0,18.6449,18.6673,18.6282,18.6617,113600.0
2009-12-18 15:40:00,33.44,33.45,33.38,33.41,220300.0,18.6617,18.6673,18.6282,18.6449,220300.0
2009-12-18 15:50:00,33.42,33.5,33.4,33.47,381100.0,18.6505,18.6952,18.6394,18.6784,381100.0
2009-12-21 09:30:00,33.5,33.96,33.41,33.73,96700.0,18.6952,18.9519,18.6449,18.8235,96700.0
2009-12-21 09:40:00,33.73,33.82,33.68,33.78,49100.0,18.8235,18.8737,18.7956,18.8514,49100.0
2009-12-21 09:50:00,33.78,33.79,33.73,33.75,39100.0,18.8514,18.857,18.8235,18.8347,39100.0
2009-12-21 10:00:00,33.76,33.83,33.75,33.81,30900.0,18.8403,18.8793,18.8347,18.8682,30900.0
2009-12-21 10:10:00,33.8,33.85,33.77,33.79,23400.0,18.8626,18.8905,18.8458,18.857,23400.0
2009-12-21 10:20:00,33.79,33.81,33.72,33.74,29000.0,18.857,18.8682,18.8179,18.8291,29000.0
2009-12-21 10:30:00,33.74,33.88,33.74,33.87,35700.0,18.8291,18.9072,18.8291,18.9017,35700.0
2009-12-21 10:40:00,33.88,33.89,33.83,33.85,75500.0,18.9072,18.9128,18.8793,18.8905,75500.0
2009-12-21 10:50:00,33.85,33.86,33.76,33.78,42600.0,18.8905,18.8961,18.8403,18.8514,42600.0
2009-12-21 11:00:00,33.78,33.86,33.76,33.86,57000.0,18.8514,18.8961,18.8403,18.8961,57000.0
2009-12-21 11:10:00,33.86,33.87,33.79,33.79,65700.0,18.8961,18.9017,18.857,18.857,65700.0
2009-12-21 11:20:00,33.79,33.81,33.75,33.77,47900.0,18.857,18.8682,18.8347,18.8458,47900.0
2009-12-21 11:30:00,33.77,33.82,33.76,33.79,41500.0,18.8458,18.8737,18.8403,18.857,41500.0
2009-12-21 11:40:00,33.79,33.82,33.78,33.79,36600.0,18.857,18.8737,18.8514,18.857,36600.0
2009-12-21 11:50:00,33.79,33.84,33.77,33.83,99900.0,18.857,18.8849,18.8458,18.8793,99900.0
2009-12-21 12:00:00,33.82,33.85,33.8,33.82,81900.0,18.8737,18.8905,18.8626,18.8737,81900.0
2009-12-21 12:10:00,33.83,33.83,33.79,33.8,41800.0,18.8793,18.8793,18.857,18.8626,41800.0
2009-12-21 12:20:00,33.8,33.82,33.75,33.76,48600.0,18.8626,18.8737,18.8347,18.8403,48600.0
2009-12-21 12:30:00,33.76,33.79,33.75,33.76,58800.0,18.8403,18.857,18.8347,18.8403,58800.0
2009-12-21 12:40:00,33.76,33.78,33.74,33.75,104200.0,18.8403,18.8514,18.8291,18.8347,104200.0
2009-12-21 12:50:00,33.76,33.76,33.73,33.76,60400.0,18.8403,18.8403,18.8235,18.8403,60400.0
2009-12-21 13:00:00,33.76,33.77,33.75,33.76,20500.0,18.8403,18.8458,18.8347,18.8403,20500.0
2009-12-21 13:10:00,33.76,33.77,33.71,33.75,64500.0,18.8403,18.8458,18.8124,18.8347,64500.0
2009-12-21 13:20:00,33.76,33.76,33.74,33.75,34400.0,18.8403,18.8403,18.8291,18.8347,34400.0
2009-12-21 13:30:00,33.75,33.76,33.74,33.75,44900.0,18.8347,18.8403,18.8291,18.8347,44900.0
2009-12-21 13:40:00,33.74,33.76,33.74,33.74,45800.0,18.8291,18.8403,18.8291,18.8291,45800.0
2009-12-21 13:50:00,33.74,33.76,33.74,33.75,17900.0,18.8291,18.8403,18.8291,18.8347,17900.0
2009-12-21 14:00:00,33.75,33.76,33.73,33.74,30300.0,18.8347,18.8403,18.8235,18.8291,30300.0
2009-12-21 14:10:00,33.75,33.75,33.72,33.72,46600.0,18.8347,18.8347,18.8179,18.8179,46600.0
2009-12-21 14:20:00,33.73,33.76,33.72,33.74,31100.0,18.8235,18.8403,18.8179,18.8291,31100.0
2009-12-21 14:30:00,33.74,33.74,33.7,33.71,86500.0,18.8291,18.8291,18.8068,18.8124,86500.0
2009-12-21 14:40:00,33.71,33.72,33.7,33.72,23000.0,18.8124,18.8179,18.8068,18.8179,23000.0
2009-12-21 14:50:00,33.71,33.75,33.7,33.74,53200.0,18.8124,18.8347,18.8068,18.8291,53200.0
2009-12-21 15:00:00,33.74,33.74,33.69,33.69,79100.0,18.8291,18.8291,18.8012,18.8012,79100.0
2009-12-21 15:10:00,33.7,33.7,33.6,33.65,102500.0,18.8068,18.8068,18.751,18.7789,102500.0
2009-12-21 15:20:00,33.66,33.68,33.62,33.65,63100.0,18.7845,18.7956,18.7621,18.7789,63100.0
2009-12-21 15:30:00,33.65,33.67,33.64,33.67,62300.0,18.7789,18.79,18.7733,18.79,62300.0
2009-12-21 15:40:00,33.67,33.67,33.58,33.6,119900.0,18.79,18.79,18.7398,18.751,119900.0
2009-12-21 15:50:00,33.6,33.63,33.59,33.61,171300.0,18.751,18.7677,18.7454,18.7566,171300.0
2009-12-22 09:30:00,33.78,33.86,33.66,33.72,56600.0,18.8514,18.8961,18.7845,18.8179,56600.0
2009-12-22 09:40:00,33.74,33.74,33.59,33.64,46400.0,18.8291,18.8291,18.7454,18.7733,46400.0
2009-12-22 09:50:00,33.63,33.74,33.61,33.61,25900.0,18.7677,18.8291,18.7566,18.7566,25900.0
2009-12-22 10:00:00,33.61,33.72,33.5,33.7,58800.0,18.7566,18.8179,18.6952,18.8068,58800.0
2009-12-22 10:10:00,33.69,33.82,33.67,33.69,57100.0,18.8012,18.8737,18.79,18.8012,57100.0
2009-12-22 10:20:00,33.69,33.7,33.56,33.58,47600.0,18.8012,18.8068,18.7287,18.7398,47600.0
2009-12-22 10:30:00,33.59,33.59,33.53,33.53,19700.0,18.7454,18.7454,18.7119,18.7119,19700.0
2009-12-22 10:40:00,33.53,33.53,33.4,33.41,18700.0,18.7119,18.7119,18.6394,18.6449,18700.0
2009-12-22 10:50:00,33.41,33.46,33.38,33.42,51100.0,18.6449,18.6728,18.6282,18.6505,51100.0
2009-12-22 11:00:00,33.42,33.47,33.35,33.46,50500.0,18.6505,18.6784,18.6115,18.6728,50500.0
2009-12-22 11:10:00,33.47,33.5,33.44,33.49,45800.0,18.6784,18.6952,18.6617,18.6896,45800.0
2009-12-22 11:20:00,33.48,33.49,33.38,33.38,51800.0,18.684,18.6896,18.6282,18.6282,51800.0
2009-12-22 11:30:00,33.38,33.38,33.31,33.33,42900.0,18.6282,18.6282,18.5891,18.6003,42900.0
2009-12-22 11:40:00,33.32,33.34,33.32,33.33,26100.0,18.5947,18.6059,18.5947,18.6003,26100.0
2009-12-22 11:50:00,33.33,33.39,33.33,33.36,30600.0,18.6003,18.6338,18.6003,18.617,30600.0
2009-12-22 12:00:00,33.37,33.37,33.32,33.33,28000.0,18.6226,18.6226,18.5947,18.6003,28000.0
2009-12-22 12:10:00,33.32,33.34,33.26,33.26,32500.0,18.5947,18.6059,18.5612,18.5612,32500.0
2009-12-22 12:20:00,33.26,33.3,33.26,33.3,28600.0,18.5612,18.5836,18.5612,18.5836,28600.0
2009-12-22 12:30:00,33.29,33.31,33.27,33.27,30700.0,18.578,18.5891,18.5668,18.5668,30700.0
2009-12-22 12:40:00,33.27,33.28,33.22,33.26,25600.0,18.5668,18.5724,18.5389,18.5612,25600.0
2009-12-22 12:50:00,33.26,33.27,33.23,33.26,33000.0,18.5612,18.5668,18.5445,18.5612,33000.0
2009-12-22 13:00:00,33.26,33.39,33.25,33.39,28300.0,18.5612,18.6338,18.5557,18.6338,28300.0
2009-12-22 13:10:00,33.39,33.41,33.33,33.34,40600.0,18.6338,18.6449,18.6003,18.6059,40600.0
2009-12-22 13:20:00,33.35,33.39,33.34,33.38,29700.0,18.6115,18.6338,18.6059,18.6282,29700.0
2009-12-22 13:30:00,33.37,33.4,33.37,33.4,23300.0,18.6226,18.6394,18.6226,18.6394,23300.0
2009-12-22 13:40:00,33.39,33.41,33.38,33.38,24800.0,18.6338,18.6449,18.6282,18.6282,24800.0
2009-12-22 13:50:00,33.38,33.43,33.36,33.41,30600.0,18.6282,18.6561,18.617,18.6449,30600.0
2009-12-22 14:00:00,33.41,33.41,33.39,33.41,20200.0,18.6449,18.6449,18.6338,18.6449,20200.0
2009-12-22 14:10:00,33.4,33.4,33.37,33.39,31600.0,18.6394,18.6394,18.6226,18.6338,31600.0
2009-12-22 14:20:00,33.4,33.44,33.39,33.43,34600.0,18.6394,18.6617,18.6338,18.6561,34600.0
2009-12-22 14:30:00,33.43,33.44,33.43,33.43,29600.0,18.6561,18.6617,18.6561,18.6561,29600.0
2009-12-22 14:40:00,33.43,33.44,33.42,33.43,28000.0,18.6561,18.6617,18.6505,18.6561,28000.0
2009-12-22 14:50:00,33.43,33.43,33.41,33.41,28200.0,18.6561,18.6561,18.6449,18.6449,28200.0
2009-12-22 15:00:00,33.41,33.42,33.38,33.39,43800.0,18.6449,18.6505,18.6282,18.6338,43800.0
2009-12-22 15:10:00,33.39,33.4,33.38,33.38,29200.0,18.6338,18.6394,18.6282,18.6282,29200.0
2009-12-22 15:20:00,33.39,33.4,33.37,33.37,53700.0,18.6338,18.6394,18.6226,18.6226,53700.0
2009-12-22 15:30:00,33.37,33.39,33.34,33.34,87200.0,18.6226,18.6338,18.6059,18.6059,87200.0
2009-12-22 15:40:00,33.35,33.35,33.29,33.3,87000.0,18.6115,18.6115,18.578,18.5836,87000.0
2009-12-22 15:50:00,33.29,33.34,33.29,33.32,196000.0,18.578,18.6059,18.578,18.5947,196000.0
2009-12-23 09:30:00,33.39,33.63,33.39,33.63,40300.0,18.6338,18.7677,18.6338,18.7677,40300.0
2009-12-23 09:40:00,33.62,33.62,33.38,33.42,28700.0,18.7621,18.7621,18.6282,18.6505,28700.0
2009-12-23 09:50:00,33.43,33.44,33.35,33.41,37500.0,18.6561,18.6617,18.6115,18.6449,37500.0
2009-12-23 10:00:00,33.39,33.39,33.2,33.27,58800.0,18.6338,18.6338,18.5277,18.5668,58800.0
2009-12-23 10:10:00,33.28,33.3,33.26,33.29,30800.0,18.5724,18.5836,18.5612,18.578,30800.0
2009-12-23 10:20:00,33.28,33.29,33.22,33.23,38200.0,18.5724,18.578,18.5389,18.5445,38200.0
2009-12-23 10:30:00,33.24,33.25,33.22,33.22,25600.0,18.5501,18.5557,18.5389,18.5389,25600.0
2009-12-23 10:40:00,33.22,33.22,33.17,33.17,27700.0,18.5389,18.5389,18.511,18.511,27700.0
2009-12-23 10:50:00,33.16,33.21,33.16,33.19,43300.0,18.5054,18.5333,18.5054,18.5222,43300.0
2009-12-23 11:00:00,33.19,33.19,33.1,33.15,72900.0,18.5222,18.5222,18.4719,18.4998,72900.0
2009-12-23 11:10:00,33.16,33.17,33.14,33.16,42000.0,18.5054,18.511,18.4943,18.5054,42000.0
2009-12-23 11:20:00,33.15,33.16,33.13,33.14,33100.0,18.4998,18.5054,18.4887,18.4943,33100.0
2009-12-23 11:30:00,33.13,33.14,33.1,33.14,57800.0,18.4887,18.4943,18.4719,18.4943,57800.0
2009-12-23 11:40:00,33.14,33.16,33.12,33.12,53100.0,18.4943,18.5054,18.4831,18.4831,53100.0
2009-12-23 11:50:00,33.13,33.13,33.09,33.09,26500.0,18.4887,18.4887,18.4664,18.4664,26500.0
2009-12-23 12:00:00,33.09,33.1,33.07,33.07,22200.0,18.4664,18.4719,18.4552,18.4552,22200.0
2009-12-23 12:10:00,33.07,33.09,33.07,33.09,43000.0,18.4552,18.4664,18.4552,18.4664,43000.0
2009-12-23 12:20:00,33.09,33.1,33.06,33.07,60900.0,18.4664,18.4719,18.4496,18.4552,60900.0
2009-12-23 12:30:00,33.07,33.08,33.06,33.08,47100.0,18.4552,18.4608,18.4496,18.4608,47100.0
2009-12-23 12:40:00,33.08,33.08,33.07,33.08,31000.0,18.4608,18.4608,18.4552,18.4608,31000.0
2009-12-23 12:50:00,33.08,33.15,33.07,33.15,113500.0,18.4608,18.4998,18.4552,18.4998,113500.0
2009-12-23 13:00:00,33.15,33.16,33.14,33.15,18300.0,18.4998,18.5054,18.4943,18.4998,18300.0
2009-12-23 13:10:00,33.15,33.2,33.15,33.2,39900.0,18.4998,18.5277,18.4998,18.5277,39900.0
2009-12-23 13:20:00,33.2,33.24,33.19,33.2,29600.0,18.5277,18.5501,18.5222,18.5277,29600.0
2009-12-23 13:30:00,33.2,33.21,33.19,33.21,30000.0,18.5277,18.5333,18.5222,18.5333,30000.0
2009-12-23 13:40:00,33.21,33.25,33.2,33.2,50900.0,18.5333,18.5557,18.5277,18.5277,50900.0
2009-12-23 13:50:00,33.2,33.2,33.16,33.16,35200.0,18.5277,18.5277,18.5054,18.5054,35200.0
2009-12-23 14:00:00,33.16,33.18,33.16,33.16,28600.0,18.5054,18.5166,18.5054,18.5054,28600.0
2009-12-23 14:10:00,33.16,33.17,33.16,33.16,30600.0,18.5054,18.511,18.5054,18.5054,30600.0
2009-12-23 14:20:00,33.17,33.17,33.13,33.13,39800.0,18.511,18.511,18.4887,18.4887,39800.0
2009-12-23 14:30:00,33.14,33.16,33.13,33.15,48000.0,18.4943,18.5054,18.4887,18.4998,48000.0
2009-12-23 14:40:00,33.15,33.17,33.14,33.14,44800.0,18.4998,18.511,18.4943,18.4943,44800.0
2009-12-23 14:50:00,33.15,33.15,33.11,33.11,41600.0,18.4998,18.4998,18.4775,18.4775,41600.0
2009-12-23 15:00:00,33.11,33.12,33.08,33.08,49300.0,18.4775,18.4831,18.4608,18.4608,49300.0
2009-12-23 15:10:00,33.08,33.14,33.08,33.14,49400.0,18.4608,18.4943,18.4608,18.4943,49400.0
2009-12-23 15:20:00,33.13,33.14,33.11,33.11,59800.0,18.4887,18.4943,18.4775,18.4775,59800.0
2009-12-23 15:30:00,33.11,33.17,33.1,33.17,79400.0,18.4775,18.511,18.4719,18.511,79400.0
2009-12-23 15:40:00,33.16,33.21,33.16,33.2,82600.0,18.5054,18.5333,18.5054,18.5277,82600.0
2009-12-23 15:50:00,33.21,33.24,33.18,33.2,206900.0,18.5333,18.5501,18.5166,18.5277,206900.0
2009-12-24 09:30:00,33.31,33.6,33.3,33.54,51500.0,18.5891,18.751,18.5836,18.7175,51500.0
2009-12-24 09:40:00,33.54,33.54,33.35,33.4,30700.0,18.7175,18.7175,18.6115,18.6394,30700.0
2009-12-24 09:50:00,33.39,33.48,33.39,33.47,30500.0,18.6338,18.684,18.6338,18.6784,30500.0
2009-12-24 10:00:00,33.47,33.61,33.43,33.43,39500.0,18.6784,18.7566,18.6561,18.6561,39500.0
2009-12-24 10:10:00,33.44,33.44,33.4,33.43,24000.0,18.6617,18.6617,18.6394,18.6561,24000.0
2009-12-24 10:20:00,33.44,33.56,33.43,33.53,40900.0,18.6617,18.7287,18.6561,18.7119,40900.0
2009-12-24 10:30:00,33.53,33.53,33.4,33.44,40300.0,18.7119,18.7119,18.6394,18.6617,40300.0
2009-12-24 10:40:00,33.44,33.53,33.43,33.49,64300.0,18.6617,18.7119,18.6561,18.6896,64300.0
2009-12-24 10:50:00,33.48,33.58,33.48,33.57,19400.0,18.684,18.7398,18.684,18.7342,19400.0
2009-12-24 11:00:00,33.55,33.55,33.49,33.51,21400.0,18.7231,18.7231,18.6896,18.7007,21400.0
2009-12-24 11:10:00,33.52,33.54,33.5,33.54,14100.0,18.7063,18.7175,18.6952,18.7175,14100.0
2009-12-24 11:20:00,33.53,33.53,33.48,33.49,13300.0,18.7119,18.7119,18.684,18.6896,13300.0
2009-12-24 11:30:00,33.48,33.52,33.48,33.51,17600.0,18.684,18.7063,18.684,18.7007,17600.0
2009-12-24 11:40:00,33.51,33.56,33.5,33.56,32100.0,18.7007,18.7287,18.6952,18.7287,32100.0
2009-12-24 11:50:00,33.56,33.6,33.55,33.59,38200.0,18.7287,18.751,18.7231,18.7454,38200.0
2009-12-24 12:00:00,33.6,33.66,33.6,33.66,37800.0,18.751,18.7845,18.751,18.7845,37800.0
2009-12-24 12:10:00,33.66,33.67,33.65,33.67,29700.0,18.7845,18.79,18.7789,18.79,29700.0
2009-12-24 12:20:00,33.65,33.67,33.61,33.65,44300.0,18.7789,18.79,18.7566,18.7789,44300.0
2009-12-24 12:30:00,33.64,33.69,33.62,33.62,46600.0,18.7733,18.8012,18.7621,18.7621,46600.0
2009-12-24 12:40:00,33.62,33.62,33.56,33.6,49500.0,18.7621,18.7621,18.7287,18.751,49500.0
2009-12-24 12:50:00,33.6,33.68,33.58,33.63,81500.0,18.751,18.7956,18.7398,18.7677,81500.0
2009-12-28 09:30:00,33.78,33.87,33.65,33.77,22500.0,18.8514,18.9017,18.7789,18.8458,22500.0
2009-12-28 09:40:00,33.77,33.8,33.63,33.66,56400.0,18.8458,18.8626,18.7677,18.7845,56400.0
2009-12-28 09:50:00,33.65,33.71,33.64,33.66,18300.0,18.7789,18.8124,18.7733,18.7845,18300.0
2009-12-28 10:00:00,33.67,33.73,33.64,33.73,15600.0,18.79,18.8235,18.7733,18.8235,15600.0
2009-12-28 10:10:00,33.72,33.74,33.7,33.74,26900.0,18.8179,18.8291,18.8068,18.8291,26900.0
2009-12-28 10:20:00,33.74,33.76,33.67,33.67,21900.0,18.8291,18.8403,18.79,18.79,21900.0
2009-12-28 10:30:00,33.67,33.75,33.64,33.64,30000.0,18.79,18.8347,18.7733,18.7733,30000.0
2009-12-28 10:40:00,33.63,33.65,33.61,33.62,12800.0,18.7677,18.7789,18.7566,18.7621,12800.0
2009-12-28 10:50:00,33.62,33.64,33.61,33.63,13500.0,18.7621,18.7733,18.7566,18.7677,13500.0
2009-12-28 11:00:00,33.63,33.63,33.61,33.62,4100.0,18.7677,18.7677,18.7566,18.7621,4100.0
2009-12-28 11:10:00,33.62,33.62,33.58,33.62,20200.0,18.7621,18.7621,18.7398,18.7621,20200.0
2009-12-28 11:20:00,33.62,33.62,33.61,33.61,6400.0,18.7621,18.7621,18.7566,18.7566,6400.0
2009-12-28 11:30:00,33.62,33.62,33.55,33.56,33000.0,18.7621,18.7621,18.7231,18.7287,33000.0
2009-12-28 11:40:00,33.56,33.57,33.54,33.56,18300.0,18.7287,18.7342,18.7175,18.7287,18300.0
2009-12-28 11:50:00,33.56,33.56,33.5,33.51,23400.0,18.7287,18.7287,18.6952,18.7007,23400.0
2009-12-28 12:00:00,33.5,33.53,33.49,33.5,32600.0,18.6952,18.7119,18.6896,18.6952,32600.0
2009-12-28 12:10:00,33.5,33.5,33.48,33.49,34700.0,18.6952,18.6952,18.684,18.6896,34700.0
2009-12-28 12:20:00,33.49,33.51,33.49,33.51,16100.0,18.6896,18.7007,18.6896,18.7007,16100.0
2009-12-28 12:30:00,33.51,33.51,33.47,33.49,16900.0,18.7007,18.7007,18.6784,18.6896,16900.0
2009-12-28 12:40:00,33.49,33.49,33.46,33.47,17500.0,18.6896,18.6896,18.6728,18.6784,17500.0
2009-12-28 12:50:00,33.46,33.47,33.44,33.45,21200.0,18.6728,18.6784,18.6617,18.6673,21200.0
2009-12-28 13:00:00,33.45,33.45,33.41,33.41,12300.0,18.6673,18.6673,18.6449,18.6449,12300.0
2009-12-28 13:10:00,33.42,33.45,33.41,33.45,18900.0,18.6505,18.6673,18.6449,18.6673,18900.0
2009-12-28 13:20:00,33.44,33.45,33.44,33.45,8000.0,18.6617,18.6673,18.6617,18.6673,8000.0
2009-12-28 13:30:00,33.45,33.45,33.42,33.43,28500.0,18.6673,18.6673,18.6505,18.6561,28500.0
2009-12-28 13:40:00,33.42,33.44,33.42,33.44,11000.0,18.6505,18.6617,18.6505,18.6617,11000.0
2009-12-28 13:50:00,33.44,33.45,33.43,33.45,36900.0,18.6617,18.6673,18.6561,18.6673,36900.0
2009-12-28 14:00:00,33.45,33.46,33.41,33.45,27400.0,18.6673,18.6728,18.6449,18.6673,27400.0
2009-12-28 14:10:00,33.45,33.49,33.43,33.47,39300.0,18.6673,18.6896,18.6561,18.6784,39300.0
2009-12-28 14:20:00,33.46,33.56,33.46,33.56,38300.0,18.6728,18.7287,18.6728,18.7287,38300.0
2009-12-28 14:30:00,33.56,33.58,33.56,33.57,26900.0,18.7287,18.7398,18.7287,18.7342,26900.0
2009-12-28 14:40:00,33.57,33.57,33.54,33.57,30700.0,18.7342,18.7342,18.7175,18.7342,30700.0
2009-12-28 14:50:00,33.57,33.67,33.57,33.67,48100.0,18.7342,18.79,18.7342,18.79,48100.0
2009-12-28 15:00:00,33.66,33.68,33.65,33.66,36800.0,18.7845,18.7956,18.7789,18.7845,36800.0
2009-12-28 15:10:00,33.65,33.67,33.65,33.67,34200.0,18.7789,18.79,18.7789,18.79,34200.0
2009-12-28 15:20:00,33.67,33.68,33.63,33.66,79900.0,18.79,18.7956,18.7677,18.7845,79900.0
2009-12-28 15:30:00,33.65,33.7,33.65,33.66,62800.0,18.7789,18.8068,18.7789,18.7845,62800.0
2009-12-28 15:40:00,33.66,33.77,33.66,33.73,124700.0,18.7845,18.8458,18.7845,18.8235,124700.0
2009-12-28 15:50:00,33.74,33.77,33.71,33.77,186400.0,18.8291,18.8458,18.8124,18.8458,186400.0
2009-12-29 09:30:00,33.89,33.98,33.67,33.92,46500.0,18.9128,18.963,18.79,18.9296,46500.0
2009-12-29 09:40:00,33.92,33.93,33.84,33.84,18800.0,18.9296,18.9351,18.8849,18.8849,18800.0
2009-12-29 09:50:00,33.84,33.87,33.82,33.85,25000.0,18.8849,18.9017,18.8737,18.8905,25000.0
2009-12-29 10:00:00,33.86,33.92,33.83,33.89,19800.0,18.8961,18.9296,18.8793,18.9128,19800.0
2009-12-29 10:10:00,33.89,33.89,33.84,33.85,25400.0,18.9128,18.9128,18.8849,18.8905,25400.0
2009-12-29 10:20:00,33.86,33.91,33.85,33.9,29600.0,18.8961,18.924,18.8905,18.9184,29600.0
2009-12-29 10:30:00,33.9,33.93,33.9,33.92,18100.0,18.9184,18.9351,18.9184,18.9296,18100.0
2009-12-29 10:40:00,33.91,33.92,33.9,33.9,18400.0,18.924,18.9296,18.9184,18.9184,18400.0
2009-12-29 10:50:00,33.91,33.91,33.82,33.82,13500.0,18.924,18.924,18.8737,18.8737,13500.0
2009-12-29 11:00:00,33.82,33.82,33.77,33.77,13400.0,18.8737,18.8737,18.8458,18.8458,13400.0
2009-12-29 11:10:00,33.77,33.78,33.73,33.74,14500.0,18.8458,18.8514,18.8235,18.8291,14500.0
2009-12-29 11:20:00,33.75,33.75,33.69,33.7,8600.0,18.8347,18.8347,18.8012,18.8068,8600.0
2009-12-29 11:30:00,33.7,33.77,33.69,33.75,15100.0,18.8068,18.8458,18.8012,18.8347,15100.0
2009-12-29 11:40:00,33.75,33.75,33.72,33.73,9800.0,18.8347,18.8347,18.8179,18.8235,9800.0
2009-12-29 11:50:00,33.73,33.73,33.7,33.72,8500.0,18.8235,18.8235,18.8068,18.8179,8500.0
2009-12-29 12:00:00,33.71,33.72,33.69,33.7,12400.0,18.8124,18.8179,18.8012,18.8068,12400.0
2009-12-29 12:10:00,33.7,33.7,33.66,33.67,25000.0,18.8068,18.8068,18.7845,18.79,25000.0
2009-12-29 12:20:00,33.66,33.68,33.64,33.65,19300.0,18.7845,18.7956,18.7733,18.7789,19300.0
2009-12-29 12:30:00,33.65,33.67,33.64,33.65,17900.0,18.7789,18.79,18.7733,18.7789,17900.0
2009-12-29 12:40:00,33.65,33.7,33.63,33.67,35200.0,18.7789,18.8068,18.7677,18.79,35200.0
2009-12-29 12:50:00,33.67,33.69,33.64,33.64,20100.0,18.79,18.8012,18.7733,18.7733,20100.0
2009-12-29 13:00:00,33.63,33.63,33.61,33.62,11100.0,18.7677,18.7677,18.7566,18.7621,11100.0
2009-12-29 13:10:00,33.62,33.63,33.61,33.61,14100.0,18.7621,18.7677,18.7566,18.7566,14100.0
2009-12-29 13:20:00,33.61,33.63,33.6,33.63,16500.0,18.7566,18.7677,18.751,18.7677,16500.0
2009-12-29 13:30:00,33.63,33.65,33.62,33.62,34900.0,18.7677,18.7789,18.7621,18.7621,34900.0
2009-12-29 13:40:00,33.63,33.67,33.62,33.67,22000.0,18.7677,18.79,18.7621,18.79,22000.0
2009-12-29 13:50:00,33.67,33.69,33.66,33.67,15200.0,18.79,18.8012,18.7845,18.79,15200.0
2009-12-29 14:00:00,33.68,33.69,33.66,33.67,14900.0,18.7956,18.8012,18.7845,18.79,14900.0
2009-12-29 14:10:00,33.67,33.68,33.67,33.67,5700.0,18.79,18.7956,18.79,18.79,5700.0
2009-12-29 14:20:00,33.67,33.68,33.66,33.67,22800.0,18.79,18.7956,18.7845,18.79,22800.0
2009-12-29 14:30:00,33.67,33.67,33.66,33.66,14400.0,18.79,18.79,18.7845,18.7845,14400.0
2009-12-29 14:40:00,33.66,33.67,33.64,33.64,17900.0,18.7845,18.79,18.7733,18.7733,17900.0
2009-12-29 14:50:00,33.65,33.67,33.62,33.63,38600.0,18.7789,18.79,18.7621,18.7677,38600.0
2009-12-29 15:00:00,33.62,33.67,33.62,33.64,54000.0,18.7621,18.79,18.7621,18.7733,54000.0
2009-12-29 15:10:00,33.64,33.68,33.63,33.68,25100.0,18.7733,18.7956,18.7677,18.7956,25100.0
2009-12-29 15:20:00,33.67,33.69,33.65,33.67,39700.0,18.79,18.8012,18.7789,18.79,39700.0
2009-12-29 15:30:00,33.68,33.68,33.63,33.65,23000.0,18.7956,18.7956,18.7677,18.7789,23000.0
2009-12-29 15:40:00,33.64,33.65,33.59,33.59,78900.0,18.7733,18.7789,18.7454,18.7454,78900.0
2009-12-29 15:50:00,33.59,33.6,33.56,33.56,182400.0,18.7454,18.751,18.7287,18.7287,182400.0
2009-12-30 09:30:00,33.54,33.73,33.5,33.51,76000.0,18.7175,18.8235,18.6952,18.7007,76000.0
2009-12-30 09:40:00,33.51,33.72,33.48,33.65,57500.0,18.7007,18.8179,18.684,18.7789,57500.0
2009-12-30 09:50:00,33.64,33.8,33.64,33.77,30500.0,18.7733,18.8626,18.7733,18.8458,30500.0
2009-12-30 10:00:00,33.77,33.81,33.73,33.78,27100.0,18.8458,18.8682,18.8235,18.8514,27100.0
2009-12-30 10:10:00,33.8,33.86,33.78,33.83,29700.0,18.8626,18.8961,18.8514,18.8793,29700.0
2009-12-30 10:20:00,33.81,33.81,33.7,33.7,18300.0,18.8682,18.8682,18.8068,18.8068,18300.0
2009-12-30 10:30:00,33.7,33.7,33.57,33.59,39600.0,18.8068,18.8068,18.7342,18.7454,39600.0
2009-12-30 10:40:00,33.59,33.66,33.59,33.64,22900.0,18.7454,18.7845,18.7454,18.7733,22900.0
2009-12-30 10:50:00,33.64,33.71,33.63,33.71,14200.0,18.7733,18.8124,18.7677,18.8124,14200.0
2009-12-30 11:00:00,33.72,33.74,33.71,33.72,24000.0,18.8179,18.8291,18.8124,18.8179,24000.0
2009-12-30 11:10:00,33.72,33.76,33.69,33.69,20800.0,18.8179,18.8403,18.8012,18.8012,20800.0
2009-12-30 11:20:00,33.69,33.69,33.61,33.61,18500.0,18.8012,18.8012,18.7566,18.7566,18500.0
2009-12-30 11:30:00,33.61,33.63,33.59,33.63,17200.0,18.7566,18.7677,18.7454,18.7677,17200.0
2009-12-30 11:40:00,33.63,33.69,33.61,33.69,17800.0,18.7677,18.8012,18.7566,18.8012,17800.0
2009-12-30 11:50:00,33.7,33.73,33.67,33.69,26300.0,18.8068,18.8235,18.79,18.8012,26300.0
2009-12-30 12:00:00,33.69,33.72,33.69,33.72,21500.0,18.8012,18.8179,18.8012,18.8179,21500.0
2009-12-30 12:10:00,33.72,33.72,33.71,33.72,9600.0,18.8179,18.8179,18.8124,18.8179,9600.0
2009-12-30 12:20:00,33.72,33.77,33.72,33.77,47300.0,18.8179,18.8458,18.8179,18.8458,47300.0
2009-12-30 12:30:00,33.76,33.8,33.76,33.78,34200.0,18.8403,18.8626,18.8403,18.8514,34200.0
2009-12-30 12:40:00,33.77,33.79,33.75,33.79,28200.0,18.8458,18.857,18.8347,18.857,28200.0
2009-12-30 12:50:00,33.78,33.79,33.78,33.79,12600.0,18.8514,18.857,18.8514,18.857,12600.0
2009-12-30 13:00:00,33.79,33.84,33.79,33.8,26500.0,18.857,18.8849,18.857,18.8626,26500.0
2009-12-30 13:10:00,33.8,33.81,33.79,33.8,20700.0,18.8626,18.8682,18.857,18.8626,20700.0
2009-12-30 13:20:00,33.8,33.82,33.77,33.77,14300.0,18.8626,18.8737,18.8458,18.8458,14300.0
2009-12-30 13:30:00,33.78,33.78,33.73,33.73,14100.0,18.8514,18.8514,18.8235,18.8235,14100.0
2009-12-30 13:40:00,33.74,33.76,33.73,33.76,18300.0,18.8291,18.8403,18.8235,18.8403,18300.0
2009-12-30 13:50:00,33.76,33.76,33.73,33.75,26400.0,18.8403,18.8403,18.8235,18.8347,26400.0
2009-12-30 14:00:00,33.76,33.76,33.72,33.74,25800.0,18.8403,18.8403,18.8179,18.8291,25800.0
2009-12-30 14:10:00,33.74,33.76,33.73,33.74,23100.0,18.8291,18.8403,18.8235,18.8291,23100.0
2009-12-30 14:20:00,33.74,33.74,33.73,33.74,14900.0,18.8291,18.8291,18.8235,18.8291,14900.0
2009-12-30 14:30:00,33.74,33.76,33.73,33.75,20200.0,18.8291,18.8403,18.8235,18.8347,20200.0
2009-12-30 14:40:00,33.76,33.78,33.75,33.78,16600.0,18.8403,18.8514,18.8347,18.8514,16600.0
2009-12-30 14:50:00,33.78,33.79,33.76,33.76,27200.0,18.8514,18.857,18.8403,18.8403,27200.0
2009-12-30 15:00:00,33.77,33.77,33.7,33.76,43200.0,18.8458,18.8458,18.8068,18.8403,43200.0
2009-12-30 15:10:00,33.77,33.77,33.7,33.7,28900.0,18.8458,18.8458,18.8068,18.8068,28900.0
2009-12-30 15:20:00,33.71,33.71,33.69,33.7,19700.0,18.8124,18.8124,18.8012,18.8068,19700.0
2009-12-30 15:30:00,33.69,33.75,33.68,33.69,55500.0,18.8012,18.8347,18.7956,18.8012,55500.0
2009-12-30 15:40:00,33.69,33.76,33.69,33.76,85900.0,18.8012,18.8403,18.8012,18.8403,85900.0
2009-12-30 15:50:00,33.76,33.76,33.71,33.72,146300.0,18.8403,18.8403,18.8124,18.8179,146300.0
2009-12-31 09:30:00,33.91,34.0,33.74,33.74,85700.0,18.924,18.9742,18.8291,18.8291,85700.0
2009-12-31 09:40:00,33.74,33.85,33.67,33.82,58700.0,18.8291,18.8905,18.79,18.8737,58700.0
2009-12-31 09:50:00,33.81,33.83,33.79,33.81,21600.0,18.8682,18.8793,18.857,18.8682,21600.0
2009-12-31 10:00:00,33.81,33.83,33.74,33.81,34500.0,18.8682,18.8793,18.8291,18.8682,34500.0
2009-12-31 10:10:00,33.8,33.8,33.75,33.77,21100.0,18.8626,18.8626,18.8347,18.8458,21100.0
2009-12-31 10:20:00,33.76,33.83,33.76,33.82,69200.0,18.8403,18.8793,18.8403,18.8737,69200.0
2009-12-31 10:30:00,33.81,33.83,33.69,33.75,184000.0,18.8682,18.8793,18.8012,18.8347,184000.0
2009-12-31 10:40:00,33.75,33.78,33.71,33.75,37200.0,18.8347,18.8514,18.8124,18.8347,37200.0
2009-12-31 10:50:00,33.75,33.8,33.74,33.76,35400.0,18.8347,18.8626,18.8291,18.8403,35400.0
2009-12-31 11:00:00,33.76,33.76,33.66,33.67,127600.0,18.8403,18.8403,18.7845,18.79,127600.0
2009-12-31 11:10:00,33.67,33.7,33.62,33.65,85400.0,18.79,18.8068,18.7621,18.7789,85400.0
2009-12-31 11:20:00,33.64,33.67,33.64,33.65,30300.0,18.7733,18.79,18.7733,18.7789,30300.0
2009-12-31 11:30:00,33.64,33.66,33.63,33.65,34000.0,18.7733,18.7845,18.7677,18.7789,34000.0
2009-12-31 11:40:00,33.64,33.7,33.63,33.7,34800.0,18.7733,18.8068,18.7677,18.8068,34800.0
2009-12-31 11:50:00,33.7,33.72,33.67,33.67,22300.0,18.8068,18.8179,18.79,18.79,22300.0
2009-12-31 12:00:00,33.67,33.73,33.66,33.72,53400.0,18.79,18.8235,18.7845,18.8179,53400.0
2009-12-31 12:10:00,33.73,33.73,33.71,33.73,22100.0,18.8235,18.8235,18.8124,18.8235,22100.0
2009-12-31 12:20:00,33.73,33.74,33.72,33.74,13300.0,18.8235,18.8291,18.8179,18.8291,13300.0
2009-12-31 12:30:00,33.73,33.74,33.7,33.72,43000.0,18.8235,18.8291,18.8068,18.8179,43000.0
2009-12-31 12:40:00,33.71,33.73,33.71,33.71,26700.0,18.8124,18.8235,18.8124,18.8124,26700.0
2009-12-31 12:50:00,33.72,33.75,33.71,33.75,51800.0,18.8179,18.8347,18.8124,18.8347,51800.0
2009-12-31 13:00:00,33.75,33.75,33.7,33.7,93600.0,18.8347,18.8347,18.8068,18.8068,93600.0
2009-12-31 13:10:00,33.7,33.71,33.7,33.71,17500.0,18.8068,18.8124,18.8068,18.8124,17500.0
2009-12-31 13:20:00,33.71,33.71,33.7,33.7,10700.0,18.8124,18.8124,18.8068,18.8068,10700.0
2009-12-31 13:30:00,33.71,33.72,33.68,33.7,34500.0,18.8124,18.8179,18.7956,18.8068,34500.0
2009-12-31 13:40:00,33.7,33.71,33.66,33.68,63100.0,18.8068,18.8124,18.7845,18.7956,63100.0
2009-12-31 13:50:00,33.68,33.71,33.67,33.69,48600.0,18.7956,18.8124,18.79,18.8012,48600.0
2009-12-31 14:00:00,33.7,33.71,33.66,33.66,26400.0,18.8068,18.8124,18.7845,18.7845,26400.0
2009-12-31 14:10:00,33.66,33.66,33.63,33.64,19900.0,18.7845,18.7845,18.7677,18.7733,19900.0
2009-12-31 14:20:00,33.65,33.65,33.6,33.64,22400.0,18.7789,18.7789,18.751,18.7733,22400.0
2009-12-31 14:30:00,33.64,33.64,33.59,33.59,24700.0,18.7733,18.7733,18.7454,18.7454,24700.0
2009-12-31 14:40:00,33.59,33.59,33.57,33.57,12300.0,18.7454,18.7454,18.7342,18.7342,12300.0
2009-12-31 14:50:00,33.58,33.58,33.57,33.58,14000.0,18.7398,18.7398,18.7342,18.7398,14000.0
2009-12-31 15:00:00,33.58,33.61,33.55,33.56,33400.0,18.7398,18.7566,18.7231,18.7287,33400.0
2009-12-31 15:10:00,33.55,33.55,33.51,33.51,21700.0,18.7231,18.7231,18.7007,18.7007,21700.0
2009-12-31 15:20:00,33.51,33.54,33.5,33.54,27100.0,18.7007,18.7175,18.6952,18.7175,27100.0
2009-12-31 15:30:00,33.53,33.54,33.46,33.47,52600.0,18.7119,18.7175,18.6728,18.6784,52600.0
2009-12-31 15:40:00,33.46,33.47,33.29,33.3,93000.0,18.6728,18.6784,18.578,18.5836,93000.0
2009-12-31 15:50:00,33.3,33.36,33.25,33.25,141800.0,18.5836,18.617,18.5557,18.5557,141800.0
2010-01-04 09:30:00,33.14,33.48,32.93,32.93,196200.0,18.4943,18.684,18.3771,18.3771,196200.0
2010-01-04 09:40:00,32.93,33.15,32.89,33.15,123600.0,18.3771,18.4998,18.3547,18.4998,123600.0
2010-01-04 09:50:00,33.15,33.16,33.06,33.12,83700.0,18.4998,18.5054,18.4496,18.4831,83700.0
2010-01-04 10:00:00,33.14,33.24,33.09,33.12,106800.0,18.4943,18.5501,18.4664,18.4831,106800.0
2010-01-04 10:10:00,33.12,33.13,33.07,33.07,53100.0,18.4831,18.4887,18.4552,18.4552,53100.0
2010-01-04 10:20:00,33.07,33.17,33.01,33.14,71700.0,18.4552,18.511,18.4217,18.4943,71700.0
2010-01-04 10:30:00,33.14,33.27,33.14,33.26,133800.0,18.4943,18.5668,18.4943,18.5612,133800.0
2010-01-04 10:40:00,33.27,33.32,33.26,33.29,78900.0,18.5668,18.5947,18.5612,18.578,78900.0
2010-01-04 10:50:00,33.3,33.32,33.27,33.31,159500.0,18.5836,18.5947,18.5668,18.5891,159500.0
2010-01-04 11:00:00,33.3,33.32,33.21,33.24,58500.0,18.5836,18.5947,18.5333,18.5501,58500.0
2010-01-04 11:10:00,33.24,33.25,33.21,33.22,56800.0,18.5501,18.5557,18.5333,18.5389,56800.0
2010-01-04 11:20:00,33.23,33.24,33.18,33.19,86800.0,18.5445,18.5501,18.5166,18.5222,86800.0
2010-01-04 11:30:00,33.18,33.31,33.18,33.28,177500.0,18.5166,18.5891,18.5166,18.5724,177500.0
2010-01-04 11:40:00,33.27,33.32,33.26,33.28,94900.0,18.5668,18.5947,18.5612,18.5724,94900.0
2010-01-04 11:50:00,33.29,33.3,33.27,33.28,187200.0,18.578,18.5836,18.5668,18.5724,187200.0
2010-01-04 12:00:00,33.29,33.31,33.26,33.29,122100.0,18.578,18.5891,18.5612,18.578,122100.0
2010-01-04 12:10:00,33.29,33.32,33.28,33.31,53100.0,18.578,18.5947,18.5724,18.5891,53100.0
2010-01-04 12:20:00,33.3,33.32,33.29,33.32,32700.0,18.5836,18.5947,18.578,18.5947,32700.0
2010-01-04 12:30:00,33.31,33.34,33.31,33.32,36300.0,18.5891,18.6059,18.5891,18.5947,36300.0
2010-01-04 12:40:00,33.32,33.32,33.28,33.29,208500.0,18.5947,18.5947,18.5724,18.578,208500.0
2010-01-04 12:50:00,33.28,33.37,33.28,33.37,91300.0,18.5724,18.6226,18.5724,18.6226,91300.0
2010-01-04 13:00:00,33.36,33.38,33.36,33.36,35800.0,18.617,18.6282,18.617,18.617,35800.0
2010-01-04 13:10:00,33.36,33.39,33.35,33.39,49200.0,18.617,18.6338,18.6115,18.6338,49200.0
2010-01-04 13:20:00,33.38,33.41,33.38,33.4,66200.0,18.6282,18.6449,18.6282,18.6394,66200.0
2010-01-04 13:30:00,33.4,33.4,33.34,33.35,33300.0,18.6394,18.6394,18.6059,18.6115,33300.0
2010-01-04 13:40:00,33.34,33.38,33.34,33.37,32400.0,18.6059,18.6282,18.6059,18.6226,32400.0
2010-01-04 13:50:00,33.36,33.39,33.35,33.39,154300.0,18.617,18.6338,18.6115,18.6338,154300.0
2010-01-04 14:00:00,33.39,33.41,33.38,33.4,73900.0,18.6338,18.6449,18.6282,18.6394,73900.0
2010-01-04 14:10:00,33.4,33.41,33.39,33.4,95100.0,18.6394,18.6449,18.6338,18.6394,95100.0
2010-01-04 14:20:00,33.4,33.41,33.4,33.4,71700.0,18.6394,18.6449,18.6394,18.6394,71700.0
2010-01-04 14:30:00,33.41,33.43,33.39,33.43,138200.0,18.6449,18.6561,18.6338,18.6561,138200.0
2010-01-04 14:40:00,33.43,33.47,33.42,33.46,109500.0,18.6561,18.6784,18.6505,18.6728,109500.0
2010-01-04 14:50:00,33.46,33.47,33.44,33.44,98300.0,18.6728,18.6784,18.6617,18.6617,98300.0
2010-01-04 15:00:00,33.44,33.48,33.44,33.47,75600.0,18.6617,18.684,18.6617,18.6784,75600.0
2010-01-04 15:10:00,33.47,33.48,33.44,33.45,173700.0,18.6784,18.684,18.6617,18.6673,173700.0
2010-01-04 15:20:00,33.46,33.46,33.44,33.45,214500.0,18.6728,18.6728,18.6617,18.6673,214500.0
2010-01-04 15:30:00,33.45,33.49,33.44,33.49,220900.0,18.6673,18.6896,18.6617,18.6896,220900.0
2010-01-04 15:40:00,33.49,33.62,33.49,33.61,280500.0,18.6896,18.7621,18.6896,18.7566,280500.0
2010-01-04 15:50:00,33.61,33.64,33.59,33.62,606700.0,18.7566,18.7733,18.7454,18.7621,606700.0
2010-01-05 09:30:00,33.65,33.66,33.46,33.5,101000.0,18.7789,18.7845,18.6728,18.6952,101000.0
2010-01-05 09:40:00,33.5,33.64,33.47,33.54,59900.0,18.6952,18.7733,18.6784,18.7175,59900.0
2010-01-05 09:50:00,33.54,33.56,33.44,33.44,68000.0,18.7175,18.7287,18.6617,18.6617,68000.0
2010-01-05 10:00:00,33.45,33.6,33.43,33.51,63200.0,18.6673,18.751,18.6561,18.7007,63200.0
2010-01-05 10:10:00,33.51,33.56,33.49,33.52,77200.0,18.7007,18.7287,18.6896,18.7063,77200.0
2010-01-05 10:20:00,33.53,33.56,33.51,33.56,135400.0,18.7119,18.7287,18.7007,18.7287,135400.0
2010-01-05 10:30:00,33.55,33.58,33.53,33.55,50900.0,18.7231,18.7398,18.7119,18.7231,50900.0
2010-01-05 10:40:00,33.56,33.58,33.48,33.48,73100.0,18.7287,18.7398,18.684,18.684,73100.0
2010-01-05 10:50:00,33.49,33.59,33.48,33.58,83300.0,18.6896,18.7454,18.684,18.7398,83300.0
2010-01-05 11:00:00,33.59,33.6,33.55,33.6,112200.0,18.7454,18.751,18.7231,18.751,112200.0
2010-01-05 11:10:00,33.6,33.62,33.54,33.61,105100.0,18.751,18.7621,18.7175,18.7566,105100.0
2010-01-05 11:20:00,33.62,33.63,33.54,33.55,63400.0,18.7621,18.7677,18.7175,18.7231,63400.0
2010-01-05 11:30:00,33.55,33.64,33.52,33.64,154900.0,18.7231,18.7733,18.7063,18.7733,154900.0
2010-01-05 11:40:00,33.64,33.68,33.63,33.66,57000.0,18.7733,18.7956,18.7677,18.7845,57000.0
2010-01-05 11:50:00,33.67,33.71,33.66,33.69,81700.0,18.79,18.8124,18.7845,18.8012,81700.0
2010-01-05 12:00:00,33.7,33.73,33.69,33.71,117100.0,18.8068,18.8235,18.8012,18.8124,117100.0
2010-01-05 12:10:00,33.72,33.75,33.66,33.67,167500.0,18.8179,18.8347,18.7845,18.79,167500.0
2010-01-05 12:20:00,33.67,33.72,33.65,33.7,423300.0,18.79,18.8179,18.7789,18.8068,423300.0
2010-01-05 12:30:00,33.71,33.74,33.68,33.69,174100.0,18.8124,18.8291,18.7956,18.8012,174100.0
2010-01-05 12:40:00,33.68,33.69,33.48,33.48,294700.0,18.7956,18.8012,18.684,18.684,294700.0
2010-01-05 12:50:00,33.48,33.54,33.45,33.53,509500.0,18.684,18.7175,18.6673,18.7119,509500.0
2010-01-05 13:00:00,33.53,33.58,33.49,33.56,235100.0,18.7119,18.7398,18.6896,18.7287,235100.0
2010-01-05 13:10:00,33.57,33.59,33.52,33.56,239600.0,18.7342,18.7454,18.7063,18.7287,239600.0
2010-01-05 13:20:00,33.56,33.62,33.54,33.58,82300.0,18.7287,18.7621,18.7175,18.7398,82300.0
2010-01-05 13:30:00,33.58,33.64,33.57,33.62,59700.0,18.7398,18.7733,18.7342,18.7621,59700.0
2010-01-05 13:40:00,33.61,33.63,33.6,33.61,39900.0,18.7566,18.7677,18.751,18.7566,39900.0
2010-01-05 13:50:00,33.61,33.63,33.57,33.63,88200.0,18.7566,18.7677,18.7342,18.7677,88200.0
2010-01-05 14:00:00,33.62,33.7,33.58,33.63,180500.0,18.7621,18.8068,18.7398,18.7677,180500.0
2010-01-05 14:10:00,33.63,33.69,33.62,33.66,71800.0,18.7677,18.8012,18.7621,18.7845,71800.0
2010-01-05 14:20:00,33.65,33.66,33.57,33.58,149400.0,18.7789,18.7845,18.7342,18.7398,149400.0
2010-01-05 14:30:00,33.58,33.58,33.54,33.55,99200.0,18.7398,18.7398,18.7175,18.7231,99200.0
2010-01-05 14:40:00,33.55,33.55,33.53,33.55,66000.0,18.7231,18.7231,18.7119,18.7231,66000.0
2010-01-05 14:50:00,33.54,33.58,33.54,33.57,100500.0,18.7175,18.7398,18.7175,18.7342,100500.0
2010-01-05 15:00:00,33.56,33.57,33.54,33.55,98100.0,18.7287,18.7342,18.7175,18.7231,98100.0
2010-01-05 15:10:00,33.55,33.55,33.52,33.55,181100.0,18.7231,18.7231,18.7063,18.7231,181100.0
2010-01-05 15:20:00,33.55,33.55,33.49,33.53,162900.0,18.7231,18.7231,18.6896,18.7119,162900.0
2010-01-05 15:30:00,33.54,33.59,33.53,33.59,135100.0,18.7175,18.7454,18.7119,18.7454,135100.0
2010-01-05 15:40:00,33.58,33.66,33.58,33.65,284700.0,18.7398,18.7845,18.7398,18.7789,284700.0
2010-01-05 15:50:00,33.65,33.68,33.58,33.61,574500.0,18.7789,18.7956,18.7398,18.7566,574500.0
2010-01-06 09:30:00,33.63,33.74,33.52,33.71,42200.0,18.7677,18.8291,18.7063,18.8124,42200.0
2010-01-06 09:40:00,33.7,33.7,33.45,33.57,77300.0,18.8068,18.8068,18.6673,18.7342,77300.0
2010-01-06 09:50:00,33.57,33.63,33.5,33.54,86700.0,18.7342,18.7677,18.6952,18.7175,86700.0
2010-01-06 10:00:00,33.54,33.58,33.5,33.56,73900.0,18.7175,18.7398,18.6952,18.7287,73900.0
2010-01-06 10:10:00,33.56,33.56,33.51,33.53,32100.0,18.7287,18.7287,18.7007,18.7119,32100.0
2010-01-06 10:20:00,33.53,33.58,33.51,33.57,46700.0,18.7119,18.7398,18.7007,18.7342,46700.0
2010-01-06 10:30:00,33.57,33.58,33.48,33.48,61900.0,18.7342,18.7398,18.684,18.684,61900.0
2010-01-06 10:40:00,33.48,33.48,33.39,33.4,51500.0,18.684,18.684,18.6338,18.6394,51500.0
2010-01-06 10:50:00,33.39,33.42,33.35,33.35,65300.0,18.6338,18.6505,18.6115,18.6115,65300.0
2010-01-06 11:00:00,33.35,33.38,33.34,33.38,47200.0,18.6115,18.6282,18.6059,18.6282,47200.0
2010-01-06 11:10:00,33.38,33.38,33.35,33.35,81100.0,18.6282,18.6282,18.6115,18.6115,81100.0
2010-01-06 11:20:00,33.35,33.37,33.3,33.3,102600.0,18.6115,18.6226,18.5836,18.5836,102600.0
2010-01-06 11:30:00,33.31,33.37,33.29,33.32,64600.0,18.5891,18.6226,18.578,18.5947,64600.0
2010-01-06 11:40:00,33.32,33.32,33.2,33.2,102500.0,18.5947,18.5947,18.5277,18.5277,102500.0
2010-01-06 11:50:00,33.19,33.26,33.17,33.25,105600.0,18.5222,18.5612,18.511,18.5557,105600.0
2010-01-06 12:00:00,33.25,33.26,33.23,33.24,29000.0,18.5557,18.5612,18.5445,18.5501,29000.0
2010-01-06 12:10:00,33.24,33.28,33.22,33.24,54700.0,18.5501,18.5724,18.5389,18.5501,54700.0
2010-01-06 12:20:00,33.24,33.31,33.24,33.29,38800.0,18.5501,18.5891,18.5501,18.578,38800.0
2010-01-06 12:30:00,33.28,33.38,33.28,33.37,42700.0,18.5724,18.6282,18.5724,18.6226,42700.0
2010-01-06 12:40:00,33.37,33.45,33.36,33.4,60500.0,18.6226,18.6673,18.617,18.6394,60500.0
2010-01-06 12:50:00,33.4,33.4,33.35,33.37,36100.0,18.6394,18.6394,18.6115,18.6226,36100.0
2010-01-06 13:00:00,33.37,33.38,33.35,33.35,30200.0,18.6226,18.6282,18.6115,18.6115,30200.0
2010-01-06 13:10:00,33.35,33.43,33.34,33.4,80800.0,18.6115,18.6561,18.6059,18.6394,80800.0
2010-01-06 13:20:00,33.41,33.41,33.37,33.38,23000.0,18.6449,18.6449,18.6226,18.6282,23000.0
2010-01-06 13:30:00,33.37,33.38,33.28,33.31,63800.0,18.6226,18.6282,18.5724,18.5891,63800.0
2010-01-06 13:40:00,33.31,33.38,33.3,33.38,50600.0,18.5891,18.6282,18.5836,18.6282,50600.0
2010-01-06 13:50:00,33.38,33.46,33.36,33.44,85600.0,18.6282,18.6728,18.617,18.6617,85600.0
2010-01-06 14:00:00,33.44,33.46,33.35,33.36,65100.0,18.6617,18.6728,18.6115,18.617,65100.0
2010-01-06 14:10:00,33.36,33.41,33.34,33.34,58300.0,18.617,18.6449,18.6059,18.6059,58300.0
2010-01-06 14:20:00,33.34,33.35,33.26,33.26,71500.0,18.6059,18.6115,18.5612,18.5612,71500.0
2010-01-06 14:30:00,33.26,33.3,33.23,33.29,63200.0,18.5612,18.5836,18.5445,18.578,63200.0
2010-01-06 14:40:00,33.3,33.33,33.27,33.27,45200.0,18.5836,18.6003,18.5668,18.5668,45200.0
2010-01-06 14:50:00,33.27,33.29,33.26,33.28,39300.0,18.5668,18.578,18.5612,18.5724,39300.0
2010-01-06 15:00:00,33.28,33.32,33.24,33.26,77900.0,18.5724,18.5947,18.5501,18.5612,77900.0
2010-01-06 15:10:00,33.26,33.31,33.26,33.29,66100.0,18.5612,18.5891,18.5612,18.578,66100.0
2010-01-06 15:20:00,33.29,33.36,33.29,33.34,76200.0,18.578,18.617,18.578,18.6059,76200.0
2010-01-06 15:30:00,33.34,33.38,33.31,33.38,96400.0,18.6059,18.6282,18.5891,18.6282,96400.0
2010-01-06 15:40:00,33.38,33.41,33.34,33.36,268300.0,18.6282,18.6449,18.6059,18.617,268300.0
2010-01-06 15:50:00,33.37,33.43,33.36,33.41,305900.0,18.6226,18.6561,18.617,18.6449,305900.0
2010-01-07 09:30:00,33.29,33.39,33.09,33.09,40200.0,18.578,18.6338,18.4664,18.4664,40200.0
2010-01-07 09:40:00,33.12,33.26,33.08,33.11,27800.0,18.4831,18.5612,18.4608,18.4775,27800.0
2010-01-07 09:50:00,33.12,33.19,33.07,33.17,25600.0,18.4831,18.5222,18.4552,18.511,25600.0
2010-01-07 10:00:00,33.17,33.25,33.17,33.18,36700.0,18.511,18.5557,18.511,18.5166,36700.0
2010-01-07 10:10:00,33.18,33.19,33.05,33.1,25800.0,18.5166,18.5222,18.444,18.4719,25800.0
2010-01-07 10:20:00,33.1,33.17,33.05,33.05,46400.0,18.4719,18.511,18.444,18.444,46400.0
2010-01-07 10:30:00,33.04,33.12,33.04,33.1,44900.0,18.4385,18.4831,18.4385,18.4719,44900.0
2010-01-07 10:40:00,33.1,33.16,33.1,33.15,61000.0,18.4719,18.5054,18.4719,18.4998,61000.0
2010-01-07 10:50:00,33.14,33.15,33.1,33.1,32100.0,18.4943,18.4998,18.4719,18.4719,32100.0
2010-01-07 11:00:00,33.1,33.16,33.07,33.16,73300.0,18.4719,18.5054,18.4552,18.5054,73300.0
2010-01-07 11:10:00,33.16,33.16,33.15,33.15,29900.0,18.5054,18.5054,18.4998,18.4998,29900.0
2010-01-07 11:20:00,33.15,33.19,33.11,33.11,42100.0,18.4998,18.5222,18.4775,18.4775,42100.0
2010-01-07 11:30:00,33.11,33.12,33.09,33.11,36600.0,18.4775,18.4831,18.4664,18.4775,36600.0
2010-01-07 11:40:00,33.1,33.2,33.1,33.2,78300.0,18.4719,18.5277,18.4719,18.5277,78300.0
2010-01-07 11:50:00,33.2,33.23,33.19,33.2,42400.0,18.5277,18.5445,18.5222,18.5277,42400.0
2010-01-07 12:00:00,33.2,33.21,33.14,33.16,19900.0,18.5277,18.5333,18.4943,18.5054,19900.0
2010-01-07 12:10:00,33.15,33.16,33.12,33.12,25100.0,18.4998,18.5054,18.4831,18.4831,25100.0
2010-01-07 12:20:00,33.12,33.14,33.09,33.09,22700.0,18.4831,18.4943,18.4664,18.4664,22700.0
2010-01-07 12:30:00,33.1,33.1,33.01,33.01,31200.0,18.4719,18.4719,18.4217,18.4217,31200.0
2010-01-07 12:40:00,33.01,33.03,33.0,33.02,30400.0,18.4217,18.4329,18.4161,18.4273,30400.0
2010-01-07 12:50:00,33.02,33.03,33.0,33.01,19800.0,18.4273,18.4329,18.4161,18.4217,19800.0
2010-01-07 13:00:00,33.0,33.03,33.0,33.03,20600.0,18.4161,18.4329,18.4161,18.4329,20600.0
2010-01-07 13:10:00,33.03,33.07,33.03,33.06,15100.0,18.4329,18.4552,18.4329,18.4496,15100.0
2010-01-07 13:20:00,33.07,33.07,33.04,33.04,28100.0,18.4552,18.4552,18.4385,18.4385,28100.0
2010-01-07 13:30:00,33.04,33.05,33.04,33.04,28100.0,18.4385,18.444,18.4385,18.4385,28100.0
2010-01-07 13:40:00,33.03,33.04,33.0,33.01,28300.0,18.4329,18.4385,18.4161,18.4217,28300.0
2010-01-07 13:50:00,33.01,33.03,32.98,32.98,47000.0,18.4217,18.4329,18.405,18.405,47000.0
2010-01-07 14:00:00,32.99,33.0,32.98,32.98,30400.0,18.4106,18.4161,18.405,18.405,30400.0
2010-01-07 14:10:00,32.98,32.99,32.98,32.98,19900.0,18.405,18.4106,18.405,18.405,19900.0
2010-01-07 14:20:00,32.98,32.99,32.94,32.97,50300.0,18.405,18.4106,18.3827,18.3994,50300.0
2010-01-07 14:30:00,32.96,33.01,32.96,32.97,46200.0,18.3938,18.4217,18.3938,18.3994,46200.0
2010-01-07 14:40:00,32.97,32.98,32.95,32.96,39800.0,18.3994,18.405,18.3882,18.3938,39800.0
2010-01-07 14:50:00,32.95,32.96,32.95,32.95,30100.0,18.3882,18.3938,18.3882,18.3882,30100.0
2010-01-07 15:00:00,32.95,32.97,32.9,32.95,97800.0,18.3882,18.3994,18.3603,18.3882,97800.0
2010-01-07 15:10:00,32.95,32.96,32.89,32.89,62400.0,18.3882,18.3938,18.3547,18.3547,62400.0
2010-01-07 15:20:00,32.9,32.96,32.88,32.91,58500.0,18.3603,18.3938,18.3492,18.3659,58500.0
2010-01-07 15:30:00,32.92,32.99,32.92,32.99,54800.0,18.3715,18.4106,18.3715,18.4106,54800.0
2010-01-07 15:40:00,32.99,33.02,32.96,32.97,126400.0,18.4106,18.4273,18.3938,18.3994,126400.0
2010-01-07 15:50:00,32.96,33.01,32.96,33.0,153500.0,18.3938,18.4217,18.3938,18.4161,153500.0
2010-01-08 09:30:00,32.79,33.01,32.71,32.78,68900.0,18.2989,18.4217,18.2543,18.2934,68900.0
2010-01-08 09:40:00,32.78,32.8,32.62,32.75,67300.0,18.2934,18.3045,18.2041,18.2766,67300.0
2010-01-08 09:50:00,32.76,32.85,32.67,32.82,45800.0,18.2822,18.3324,18.232,18.3157,45800.0
2010-01-08 10:00:00,32.83,32.85,32.73,32.74,33600.0,18.3213,18.3324,18.2655,18.271,33600.0
2010-01-08 10:10:00,32.74,32.77,32.71,32.74,25800.0,18.271,18.2878,18.2543,18.271,25800.0
2010-01-08 10:20:00,32.74,32.82,32.72,32.72,25700.0,18.271,18.3157,18.2599,18.2599,25700.0
2010-01-08 10:30:00,32.72,32.74,32.7,32.73,23900.0,18.2599,18.271,18.2487,18.2655,23900.0
2010-01-08 10:40:00,32.74,32.74,32.63,32.73,43000.0,18.271,18.271,18.2097,18.2655,43000.0
2010-01-08 10:50:00,32.72,32.74,32.69,32.69,34200.0,18.2599,18.271,18.2431,18.2431,34200.0
2010-01-08 11:00:00,32.7,32.72,32.67,32.72,29900.0,18.2487,18.2599,18.232,18.2599,29900.0
2010-01-08 11:10:00,32.72,32.78,32.72,32.75,26400.0,18.2599,18.2934,18.2599,18.2766,26400.0
2010-01-08 11:20:00,32.75,32.76,32.7,32.72,30600.0,18.2766,18.2822,18.2487,18.2599,30600.0
2010-01-08 11:30:00,32.72,32.73,32.68,32.69,27100.0,18.2599,18.2655,18.2376,18.2431,27100.0
2010-01-08 11:40:00,32.69,32.75,32.69,32.75,15000.0,18.2431,18.2766,18.2431,18.2766,15000.0
2010-01-08 11:50:00,32.75,32.77,32.73,32.74,19800.0,18.2766,18.2878,18.2655,18.271,19800.0
2010-01-08 12:00:00,32.74,32.76,32.71,32.75,52000.0,18.271,18.2822,18.2543,18.2766,52000.0
2010-01-08 12:10:00,32.76,32.8,32.76,32.8,51400.0,18.2822,18.3045,18.2822,18.3045,51400.0
2010-01-08 12:20:00,32.8,32.81,32.76,32.76,16600.0,18.3045,18.3101,18.2822,18.2822,16600.0
2010-01-08 12:30:00,32.77,32.82,32.76,32.82,19100.0,18.2878,18.3157,18.2822,18.3157,19100.0
2010-01-08 12:40:00,32.82,32.83,32.79,32.82,34500.0,18.3157,18.3213,18.2989,18.3157,34500.0
2010-01-08 12:50:00,32.82,32.82,32.74,32.74,36200.0,18.3157,18.3157,18.271,18.271,36200.0
2010-01-08 13:00:00,32.75,32.77,32.71,32.75,52200.0,18.2766,18.2878,18.2543,18.2766,52200.0
2010-01-08 13:10:00,32.75,32.78,32.7,32.7,38900.0,18.2766,18.2934,18.2487,18.2487,38900.0
2010-01-08 13:20:00,32.71,32.75,32.7,32.75,23300.0,18.2543,18.2766,18.2487,18.2766,23300.0
2010-01-08 13:30:00,32.74,32.79,32.73,32.78,27800.0,18.271,18.2989,18.2655,18.2934,27800.0
2010-01-08 13:40:00,32.78,32.78,32.68,32.69,27800.0,18.2934,18.2934,18.2376,18.2431,27800.0
2010-01-08 13:50:00,32.69,32.71,32.67,32.69,18000.0,18.2431,18.2543,18.232,18.2431,18000.0
2010-01-08 14:00:00,32.68,32.72,32.64,32.71,35900.0,18.2376,18.2599,18.2152,18.2543,35900.0
2010-01-08 14:10:00,32.71,32.73,32.7,32.73,27400.0,18.2543,18.2655,18.2487,18.2655,27400.0
2010-01-08 14:20:00,32.72,32.74,32.69,32.7,28200.0,18.2599,18.271,18.2431,18.2487,28200.0
2010-01-08 14:30:00,32.7,32.71,32.68,32.69,23100.0,18.2487,18.2543,18.2376,18.2431,23100.0
2010-01-08 14:40:00,32.69,32.74,32.69,32.73,48700.0,18.2431,18.271,18.2431,18.2655,48700.0
2010-01-08 14:50:00,32.72,32.75,32.72,32.73,29700.0,18.2599,18.2766,18.2599,18.2655,29700.0
2010-01-08 15:00:00,32.74,32.78,32.71,32.78,47000.0,18.271,18.2934,18.2543,18.2934,47000.0
2010-01-08 15:10:00,32.78,32.81,32.78,32.8,37100.0,18.2934,18.3101,18.2934,18.3045,37100.0
2010-01-08 15:20:00,32.8,32.81,32.77,32.78,45300.0,18.3045,18.3101,18.2878,18.2934,45300.0
2010-01-08 15:30:00,32.78,32.84,32.77,32.84,55600.0,18.2934,18.3268,18.2878,18.3268,55600.0
2010-01-08 15:40:00,32.84,32.88,32.82,32.84,99400.0,18.3268,18.3492,18.3157,18.3268,99400.0
2010-01-08 15:50:00,32.84,32.91,32.83,32.85,135200.0,18.3268,18.3659,18.3213,18.3324,135200.0
2010-01-11 09:30:00,32.85,32.94,32.61,32.85,96200.0,18.3324,18.3827,18.1985,18.3324,96200.0
2010-01-11 09:40:00,32.83,32.93,32.83,32.84,76000.0,18.3213,18.3771,18.3213,18.3268,76000.0
2010-01-11 09:50:00,32.84,32.98,32.83,32.98,67500.0,18.3268,18.405,18.3213,18.405,67500.0
2010-01-11 10:00:00,32.98,33.04,32.89,32.9,114500.0,18.405,18.4385,18.3547,18.3603,114500.0
2010-01-11 10:10:00,32.9,32.9,32.83,32.84,83900.0,18.3603,18.3603,18.3213,18.3268,83900.0
2010-01-11 10:20:00,32.84,32.87,32.82,32.83,168200.0,18.3268,18.3436,18.3157,18.3213,168200.0
2010-01-11 10:30:00,32.84,32.85,32.8,32.83,38800.0,18.3268,18.3324,18.3045,18.3213,38800.0
2010-01-11 10:40:00,32.84,32.87,32.79,32.86,304000.0,18.3268,18.3436,18.2989,18.338,304000.0
2010-01-11 10:50:00,32.86,32.87,32.79,32.81,46700.0,18.338,18.3436,18.2989,18.3101,46700.0
2010-01-11 11:00:00,32.82,32.82,32.75,32.8,86600.0,18.3157,18.3157,18.2766,18.3045,86600.0
2010-01-11 11:10:00,32.8,32.85,32.78,32.85,169600.0,18.3045,18.3324,18.2934,18.3324,169600.0
2010-01-11 11:20:00,32.86,32.89,32.82,32.84,86600.0,18.338,18.3547,18.3157,18.3268,86600.0
2010-01-11 11:30:00,32.85,32.86,32.81,32.83,88100.0,18.3324,18.338,18.3101,18.3213,88100.0
2010-01-11 11:40:00,32.83,32.83,32.77,32.79,38300.0,18.3213,18.3213,18.2878,18.2989,38300.0
2010-01-11 11:50:00,32.79,32.82,32.76,32.77,33700.0,18.2989,18.3157,18.2822,18.2878,33700.0
2010-01-11 12:00:00,32.76,32.84,32.76,32.83,20500.0,18.2822,18.3268,18.2822,18.3213,20500.0
2010-01-11 12:10:00,32.83,32.85,32.83,32.85,20600.0,18.3213,18.3324,18.3213,18.3324,20600.0
2010-01-11 12:20:00,32.85,32.88,32.84,32.87,43800.0,18.3324,18.3492,18.3268,18.3436,43800.0
2010-01-11 12:30:00,32.87,32.88,32.81,32.82,36400.0,18.3436,18.3492,18.3101,18.3157,36400.0
2010-01-11 12:40:00,32.83,32.83,32.71,32.72,60800.0,18.3213,18.3213,18.2543,18.2599,60800.0
2010-01-11 12:50:00,32.71,32.73,32.69,32.72,53300.0,18.2543,18.2655,18.2431,18.2599,53300.0
2010-01-11 13:00:00,32.72,32.79,32.72,32.76,55900.0,18.2599,18.2989,18.2599,18.2822,55900.0
2010-01-11 13:10:00,32.76,32.77,32.75,32.77,34400.0,18.2822,18.2878,18.2766,18.2878,34400.0
2010-01-11 13:20:00,32.77,32.8,32.74,32.76,36700.0,18.2878,18.3045,18.271,18.2822,36700.0
2010-01-11 13:30:00,32.77,32.8,32.76,32.78,22100.0,18.2878,18.3045,18.2822,18.2934,22100.0
2010-01-11 13:40:00,32.77,32.79,32.74,32.74,28500.0,18.2878,18.2989,18.271,18.271,28500.0
2010-01-11 13:50:00,32.75,32.75,32.67,32.67,43400.0,18.2766,18.2766,18.232,18.232,43400.0
2010-01-11 14:00:00,32.67,32.69,32.66,32.68,39500.0,18.232,18.2431,18.2264,18.2376,39500.0
2010-01-11 14:10:00,32.68,32.76,32.68,32.74,64600.0,18.2376,18.2822,18.2376,18.271,64600.0
2010-01-11 14:20:00,32.75,32.76,32.73,32.73,55300.0,18.2766,18.2822,18.2655,18.2655,55300.0
2010-01-11 14:30:00,32.73,32.8,32.73,32.78,72700.0,18.2655,18.3045,18.2655,18.2934,72700.0
2010-01-11 14:40:00,32.78,32.8,32.76,32.79,42000.0,18.2934,18.3045,18.2822,18.2989,42000.0
2010-01-11 14:50:00,32.8,32.92,32.79,32.92,279300.0,18.3045,18.3715,18.2989,18.3715,279300.0
2010-01-11 15:00:00,32.92,33.0,32.91,32.98,139000.0,18.3715,18.4161,18.3659,18.405,139000.0
2010-01-11 15:10:00,32.98,33.0,32.93,33.0,75200.0,18.405,18.4161,18.3771,18.4161,75200.0
2010-01-11 15:20:00,32.99,33.02,32.99,33.01,83200.0,18.4106,18.4273,18.4106,18.4217,83200.0
2010-01-11 15:30:00,33.01,33.03,33.0,33.03,66600.0,18.4217,18.4329,18.4161,18.4329,66600.0
2010-01-11 15:40:00,33.03,33.05,33.01,33.04,154500.0,18.4329,18.444,18.4217,18.4385,154500.0
2010-01-11 15:50:00,33.03,33.04,33.0,33.03,193300.0,18.4329,18.4385,18.4161,18.4329,193300.0
2010-01-12 09:30:00,32.42,32.63,32.36,32.36,153300.0,18.0925,18.2097,18.059,18.059,153300.0
2010-01-12 09:40:00,32.37,32.52,32.35,32.4,115800.0,18.0646,18.1483,18.0534,18.0813,115800.0
2010-01-12 09:50:00,32.4,32.62,32.39,32.49,155700.0,18.0813,18.2041,18.0757,18.1315,155700.0
2010-01-12 10:00:00,32.48,32.57,32.44,32.49,220900.0,18.1259,18.1762,18.1036,18.1315,220900.0
2010-01-12 10:10:00,32.49,32.52,32.4,32.47,125800.0,18.1315,18.1483,18.0813,18.1204,125800.0
2010-01-12 10:20:00,32.47,32.74,32.47,32.73,63100.0,18.1204,18.271,18.1204,18.2655,63100.0
2010-01-12 10:30:00,32.73,32.75,32.62,32.65,84400.0,18.2655,18.2766,18.2041,18.2208,84400.0
2010-01-12 10:40:00,32.65,32.7,32.64,32.68,66500.0,18.2208,18.2487,18.2152,18.2376,66500.0
2010-01-12 10:50:00,32.68,32.7,32.67,32.69,74500.0,18.2376,18.2487,18.232,18.2431,74500.0
2010-01-12 11:00:00,32.7,32.76,32.68,32.75,72600.0,18.2487,18.2822,18.2376,18.2766,72600.0
2010-01-12 11:10:00,32.76,32.79,32.74,32.79,70900.0,18.2822,18.2989,18.271,18.2989,70900.0
2010-01-12 11:20:00,32.79,32.94,32.78,32.93,86000.0,18.2989,18.3827,18.2934,18.3771,86000.0
2010-01-12 11:30:00,32.94,33.03,32.93,32.99,113400.0,18.3827,18.4329,18.3771,18.4106,113400.0
2010-01-12 11:40:00,32.98,33.15,32.98,33.05,142000.0,18.405,18.4998,18.405,18.444,142000.0
2010-01-12 11:50:00,33.06,33.06,32.94,33.01,53600.0,18.4496,18.4496,18.3827,18.4217,53600.0
2010-01-12 12:00:00,33.02,33.02,32.92,32.92,27300.0,18.4273,18.4273,18.3715,18.3715,27300.0
2010-01-12 12:10:00,32.93,32.96,32.9,32.9,47000.0,18.3771,18.3938,18.3603,18.3603,47000.0
2010-01-12 12:20:00,32.9,32.94,32.82,32.91,50600.0,18.3603,18.3827,18.3157,18.3659,50600.0
2010-01-12 12:30:00,32.92,32.95,32.84,32.85,42900.0,18.3715,18.3882,18.3268,18.3324,42900.0
2010-01-12 12:40:00,32.84,32.85,32.81,32.81,43600.0,18.3268,18.3324,18.3101,18.3101,43600.0
2010-01-12 12:50:00,32.82,32.82,32.74,32.75,45700.0,18.3157,18.3157,18.271,18.2766,45700.0
2010-01-12 13:00:00,32.74,32.88,32.73,32.88,69100.0,18.271,18.3492,18.2655,18.3492,69100.0
2010-01-12 13:10:00,32.88,32.88,32.7,32.71,69100.0,18.3492,18.3492,18.2487,18.2543,69100.0
2010-01-12 13:20:00,32.72,32.8,32.69,32.78,61700.0,18.2599,18.3045,18.2431,18.2934,61700.0
2010-01-12 13:30:00,32.79,32.79,32.71,32.71,43400.0,18.2989,18.2989,18.2543,18.2543,43400.0
2010-01-12 13:40:00,32.71,32.75,32.69,32.71,36500.0,18.2543,18.2766,18.2431,18.2543,36500.0
2010-01-12 13:50:00,32.72,32.75,32.7,32.75,27100.0,18.2599,18.2766,18.2487,18.2766,27100.0
2010-01-12 14:00:00,32.75,32.77,32.68,32.69,67900.0,18.2766,18.2878,18.2376,18.2431,67900.0
2010-01-12 14:10:00,32.69,32.7,32.62,32.64,90300.0,18.2431,18.2487,18.2041,18.2152,90300.0
2010-01-12 14:20:00,32.64,32.7,32.63,32.68,92500.0,18.2152,18.2487,18.2097,18.2376,92500.0
2010-01-12 14:30:00,32.69,32.7,32.65,32.66,79600.0,18.2431,18.2487,18.2208,18.2264,79600.0
2010-01-12 14:40:00,32.66,32.73,32.65,32.72,96600.0,18.2264,18.2655,18.2208,18.2599,96600.0
2010-01-12 14:50:00,32.72,32.79,32.72,32.73,127400.0,18.2599,18.2989,18.2599,18.2655,127400.0
2010-01-12 15:00:00,32.73,32.77,32.71,32.73,90800.0,18.2655,18.2878,18.2543,18.2655,90800.0
2010-01-12 15:10:00,32.74,32.79,32.73,32.76,109700.0,18.271,18.2989,18.2655,18.2822,109700.0
2010-01-12 15:20:00,32.75,32.78,32.75,32.76,84200.0,18.2766,18.2934,18.2766,18.2822,84200.0
2010-01-12 15:30:00,32.77,32.79,32.74,32.74,205000.0,18.2878,18.2989,18.271,18.271,205000.0
2010-01-12 15:40:00,32.74,32.81,32.74,32.8,166400.0,18.271,18.3101,18.271,18.3045,166400.0
2010-01-12 15:50:00,32.8,32.85,32.77,32.81,336900.0,18.3045,18.3324,18.2878,18.3101,336900.0
2010-01-13 09:30:00,32.88,33.1,32.85,32.99,59300.0,18.3492,18.4719,18.3324,18.4106,59300.0
2010-01-13 09:40:00,32.99,33.26,32.93,33.18,72600.0,18.4106,18.5612,18.3771,18.5166,72600.0
2010-01-13 09:50:00,33.19,33.19,33.05,33.08,37100.0,18.5222,18.5222,18.444,18.4608,37100.0
2010-01-13 10:00:00,33.08,33.1,33.01,33.02,51700.0,18.4608,18.4719,18.4217,18.4273,51700.0
2010-01-13 10:10:00,33.01,33.06,32.93,33.05,69400.0,18.4217,18.4496,18.3771,18.444,69400.0
2010-01-13 10:20:00,33.05,33.08,33.02,33.03,37400.0,18.444,18.4608,18.4273,18.4329,37400.0
2010-01-13 10:30:00,33.03,33.03,32.87,32.87,39900.0,18.4329,18.4329,18.3436,18.3436,39900.0
2010-01-13 10:40:00,32.87,32.88,32.69,32.7,65500.0,18.3436,18.3492,18.2431,18.2487,65500.0
2010-01-13 10:50:00,32.7,32.71,32.65,32.69,54100.0,18.2487,18.2543,18.2208,18.2431,54100.0
2010-01-13 11:00:00,32.69,32.71,32.6,32.71,124400.0,18.2431,18.2543,18.1929,18.2543,124400.0
2010-01-13 11:10:00,32.7,32.7,32.63,32.69,71900.0,18.2487,18.2487,18.2097,18.2431,71900.0
2010-01-13 11:20:00,32.68,32.74,32.65,32.74,165700.0,18.2376,18.271,18.2208,18.271,165700.0
2010-01-13 11:30:00,32.74,32.8,32.74,32.8,34800.0,18.271,18.3045,18.271,18.3045,34800.0
2010-01-13 11:40:00,32.8,32.81,32.72,32.75,54500.0,18.3045,18.3101,18.2599,18.2766,54500.0
2010-01-13 11:50:00,32.76,32.93,32.76,32.93,61800.0,18.2822,18.3771,18.2822,18.3771,61800.0
2010-01-13 12:00:00,32.93,32.95,32.88,32.88,50100.0,18.3771,18.3882,18.3492,18.3492,50100.0
2010-01-13 12:10:00,32.89,32.89,32.79,32.82,34100.0,18.3547,18.3547,18.2989,18.3157,34100.0
2010-01-13 12:20:00,32.81,32.82,32.74,32.79,61600.0,18.3101,18.3157,18.271,18.2989,61600.0
2010-01-13 12:30:00,32.78,32.79,32.72,32.75,84200.0,18.2934,18.2989,18.2599,18.2766,84200.0
2010-01-13 12:40:00,32.75,32.82,32.73,32.82,42500.0,18.2766,18.3157,18.2655,18.3157,42500.0
2010-01-13 12:50:00,32.82,32.88,32.81,32.87,59900.0,18.3157,18.3492,18.3101,18.3436,59900.0
2010-01-13 13:00:00,32.87,32.93,32.86,32.91,36100.0,18.3436,18.3771,18.338,18.3659,36100.0
2010-01-13 13:10:00,32.91,32.93,32.88,32.92,33500.0,18.3659,18.3771,18.3492,18.3715,33500.0
2010-01-13 13:20:00,32.92,32.95,32.91,32.95,41200.0,18.3715,18.3882,18.3659,18.3882,41200.0
2010-01-13 13:30:00,32.94,32.94,32.91,32.92,25900.0,18.3827,18.3827,18.3659,18.3715,25900.0
2010-01-13 13:40:00,32.92,32.95,32.91,32.92,51900.0,18.3715,18.3882,18.3659,18.3715,51900.0
2010-01-13 13:50:00,32.92,32.95,32.88,32.94,33800.0,18.3715,18.3882,18.3492,18.3827,33800.0
2010-01-13 14:00:00,32.94,32.95,32.88,32.88,64000.0,18.3827,18.3882,18.3492,18.3492,64000.0
2010-01-13 14:10:00,32.88,32.88,32.85,32.85,25800.0,18.3492,18.3492,18.3324,18.3324,25800.0
2010-01-13 14:20:00,32.86,32.95,32.85,32.95,46000.0,18.338,18.3882,18.3324,18.3882,46000.0
2010-01-13 14:30:00,32.95,32.97,32.94,32.95,97100.0,18.3882,18.3994,18.3827,18.3882,97100.0
2010-01-13 14:40:00,32.95,32.98,32.95,32.98,44500.0,18.3882,18.405,18.3882,18.405,44500.0
2010-01-13 14:50:00,32.97,33.03,32.97,32.99,39600.0,18.3994,18.4329,18.3994,18.4106,39600.0
2010-01-13 15:00:00,32.99,33.0,32.93,32.93,59400.0,18.4106,18.4161,18.3771,18.3771,59400.0
2010-01-13 15:10:00,32.94,32.94,32.9,32.93,81800.0,18.3827,18.3827,18.3603,18.3771,81800.0
2010-01-13 15:20:00,32.93,32.98,32.92,32.96,109000.0,18.3771,18.405,18.3715,18.3938,109000.0
2010-01-13 15:30:00,32.96,33.05,32.96,33.05,58400.0,18.3938,18.444,18.3938,18.444,58400.0
2010-01-13 15:40:00,33.05,33.07,33.04,33.05,85300.0,18.444,18.4552,18.4385,18.444,85300.0
2010-01-13 15:50:00,33.05,33.06,33.0,33.04,182100.0,18.444,18.4496,18.4161,18.4385,182100.0
2010-01-14 09:30:00,32.9,32.98,32.76,32.86,33100.0,18.3603,18.405,18.2822,18.338,33100.0
2010-01-14 09:40:00,32.85,32.88,32.77,32.81,52100.0,18.3324,18.3492,18.2878,18.3101,52100.0
2010-01-14 09:50:00,32.82,32.85,32.81,32.82,28000.0,18.3157,18.3324,18.3101,18.3157,28000.0
2010-01-14 10:00:00,32.83,32.86,32.74,32.75,47500.0,18.3213,18.338,18.271,18.2766,47500.0
2010-01-14 10:10:00,32.76,32.78,32.71,32.71,38900.0,18.2822,18.2934,18.2543,18.2543,38900.0
2010-01-14 10:20:00,32.72,32.73,32.65,32.72,41700.0,18.2599,18.2655,18.2208,18.2599,41700.0
2010-01-14 10:30:00,32.73,32.85,32.73,32.79,45900.0,18.2655,18.3324,18.2655,18.2989,45900.0
2010-01-14 10:40:00,32.79,32.79,32.75,32.77,28700.0,18.2989,18.2989,18.2766,18.2878,28700.0
2010-01-14 10:50:00,32.78,32.83,32.77,32.83,17400.0,18.2934,18.3213,18.2878,18.3213,17400.0
2010-01-14 11:00:00,32.83,32.87,32.79,32.85,25000.0,18.3213,18.3436,18.2989,18.3324,25000.0
2010-01-14 11:10:00,32.85,32.86,32.76,32.8,78000.0,18.3324,18.338,18.2822,18.3045,78000.0
2010-01-14 11:20:00,32.8,32.9,32.8,32.9,34200.0,18.3045,18.3603,18.3045,18.3603,34200.0
2010-01-14 11:30:00,32.89,32.9,32.78,32.78,56200.0,18.3547,18.3603,18.2934,18.2934,56200.0
2010-01-14 11:40:00,32.78,32.79,32.77,32.78,21700.0,18.2934,18.2989,18.2878,18.2934,21700.0
2010-01-14 11:50:00,32.78,32.81,32.7,32.72,67100.0,18.2934,18.3101,18.2487,18.2599,67100.0
2010-01-14 12:00:00,32.73,32.76,32.73,32.75,45400.0,18.2655,18.2822,18.2655,18.2766,45400.0
2010-01-14 12:10:00,32.75,32.78,32.75,32.77,24600.0,18.2766,18.2934,18.2766,18.2878,24600.0
2010-01-14 12:20:00,32.77,32.78,32.74,32.75,71500.0,18.2878,18.2934,18.271,18.2766,71500.0
2010-01-14 12:30:00,32.75,32.79,32.74,32.75,112600.0,18.2766,18.2989,18.271,18.2766,112600.0
2010-01-14 12:40:00,32.76,32.76,32.73,32.73,64900.0,18.2822,18.2822,18.2655,18.2655,64900.0
2010-01-14 12:50:00,32.73,32.76,32.72,32.75,39000.0,18.2655,18.2822,18.2599,18.2766,39000.0
2010-01-14 13:00:00,32.75,32.76,32.67,32.68,56900.0,18.2766,18.2822,18.232,18.2376,56900.0
2010-01-14 13:10:00,32.67,32.71,32.67,32.69,21200.0,18.232,18.2543,18.232,18.2431,21200.0
2010-01-14 13:20:00,32.69,32.71,32.66,32.7,32400.0,18.2431,18.2543,18.2264,18.2487,32400.0
2010-01-14 13:30:00,32.71,32.75,32.7,32.75,19500.0,18.2543,18.2766,18.2487,18.2766,19500.0
2010-01-14 13:40:00,32.75,32.78,32.74,32.75,85600.0,18.2766,18.2934,18.271,18.2766,85600.0
2010-01-14 13:50:00,32.75,32.83,32.74,32.81,67400.0,18.2766,18.3213,18.271,18.3101,67400.0
2010-01-14 14:00:00,32.81,32.81,32.76,32.76,40900.0,18.3101,18.3101,18.2822,18.2822,40900.0
2010-01-14 14:10:00,32.77,32.77,32.74,32.75,38000.0,18.2878,18.2878,18.271,18.2766,38000.0
2010-01-14 14:20:00,32.76,32.78,32.74,32.74,45400.0,18.2822,18.2934,18.271,18.271,45400.0
2010-01-14 14:30:00,32.74,32.75,32.74,32.75,16500.0,18.271,18.2766,18.271,18.2766,16500.0
2010-01-14 14:40:00,32.75,32.77,32.74,32.76,41100.0,18.2766,18.2878,18.271,18.2822,41100.0
2010-01-14 14:50:00,32.76,32.8,32.74,32.8,24000.0,18.2822,18.3045,18.271,18.3045,24000.0
2010-01-14 15:00:00,32.8,32.83,32.76,32.78,74500.0,18.3045,18.3213,18.2822,18.2934,74500.0
2010-01-14 15:10:00,32.78,32.81,32.75,32.76,62100.0,18.2934,18.3101,18.2766,18.2822,62100.0
2010-01-14 15:20:00,32.76,32.8,32.76,32.79,83400.0,18.2822,18.3045,18.2822,18.2989,83400.0
2010-01-14 15:30:00,32.79,32.81,32.76,32.79,94500.0,18.2989,18.3101,18.2822,18.2989,94500.0
2010-01-14 15:40:00,32.8,32.81,32.77,32.81,128000.0,18.3045,18.3101,18.2878,18.3101,128000.0
2010-01-14 15:50:00,32.8,32.82,32.79,32.79,152800.0,18.3045,18.3157,18.2989,18.2989,152800.0
2010-01-15 09:30:00,32.54,32.71,32.5,32.7,559600.0,18.1594,18.2543,18.1371,18.2487,559600.0
2010-01-15 09:40:00,32.71,32.89,32.66,32.66,52500.0,18.2543,18.3547,18.2264,18.2264,52500.0
2010-01-15 09:50:00,32.65,32.69,32.59,32.61,31000.0,18.2208,18.2431,18.1873,18.1985,31000.0
2010-01-15 10:00:00,32.6,32.66,32.51,32.53,55500.0,18.1929,18.2264,18.1427,18.1538,55500.0
2010-01-15 10:10:00,32.54,32.55,32.37,32.45,52500.0,18.1594,18.165,18.0646,18.1092,52500.0
2010-01-15 10:20:00,32.45,32.45,32.33,32.33,41400.0,18.1092,18.1092,18.0422,18.0422,41400.0
2010-01-15 10:30:00,32.33,32.33,32.24,32.24,50600.0,18.0422,18.0422,17.992,17.992,50600.0
2010-01-15 10:40:00,32.24,32.29,32.19,32.26,70000.0,17.992,18.0199,17.9641,18.0032,70000.0
2010-01-15 10:50:00,32.27,32.27,32.17,32.25,49400.0,18.0087,18.0087,17.9529,17.9976,49400.0
2010-01-15 11:00:00,32.26,32.31,32.2,32.31,81600.0,18.0032,18.0311,17.9697,18.0311,81600.0
2010-01-15 11:10:00,32.32,32.37,32.3,32.37,29900.0,18.0367,18.0646,18.0255,18.0646,29900.0
2010-01-15 11:20:00,32.36,32.39,32.31,32.36,88600.0,18.059,18.0757,18.0311,18.059,88600.0
2010-01-15 11:30:00,32.36,32.43,32.36,32.38,154000.0,18.059,18.098,18.059,18.0701,154000.0
2010-01-15 11:40:00,32.38,32.41,32.36,32.39,83500.0,18.0701,18.0869,18.059,18.0757,83500.0
2010-01-15 11:50:00,32.4,32.41,32.31,32.36,51500.0,18.0813,18.0869,18.0311,18.059,51500.0
2010-01-15 12:00:00,32.36,32.38,32.32,32.36,55800.0,18.059,18.0701,18.0367,18.059,55800.0
2010-01-15 12:10:00,32.37,32.39,32.33,32.35,61800.0,18.0646,18.0757,18.0422,18.0534,61800.0
2010-01-15 12:20:00,32.35,32.36,32.28,32.28,46100.0,18.0534,18.059,18.0143,18.0143,46100.0
2010-01-15 12:30:00,32.28,32.4,32.25,32.34,51200.0,18.0143,18.0813,17.9976,18.0478,51200.0
2010-01-15 12:40:00,32.35,32.35,32.25,32.32,32000.0,18.0534,18.0534,17.9976,18.0367,32000.0
2010-01-15 12:50:00,32.33,32.34,32.31,32.31,34800.0,18.0422,18.0478,18.0311,18.0311,34800.0
2010-01-15 13:00:00,32.32,32.34,32.28,32.29,32800.0,18.0367,18.0478,18.0143,18.0199,32800.0
2010-01-15 13:10:00,32.28,32.4,32.28,32.37,42500.0,18.0143,18.0813,18.0143,18.0646,42500.0
2010-01-15 13:20:00,32.37,32.37,32.29,32.33,73400.0,18.0646,18.0646,18.0199,18.0422,73400.0
2010-01-15 13:30:00,32.33,32.37,32.33,32.34,39900.0,18.0422,18.0646,18.0422,18.0478,39900.0
2010-01-15 13:40:00,32.33,32.39,32.32,32.39,54600.0,18.0422,18.0757,18.0367,18.0757,54600.0
2010-01-15 13:50:00,32.39,32.4,32.35,32.37,41900.0,18.0757,18.0813,18.0534,18.0646,41900.0
2010-01-15 14:00:00,32.37,32.41,32.34,32.4,43100.0,18.0646,18.0869,18.0478,18.0813,43100.0
2010-01-15 14:10:00,32.4,32.41,32.37,32.38,41400.0,18.0813,18.0869,18.0646,18.0701,41400.0
2010-01-15 14:20:00,32.38,32.39,32.3,32.3,33100.0,18.0701,18.0757,18.0255,18.0255,33100.0
2010-01-15 14:30:00,32.3,32.34,32.28,32.32,48600.0,18.0255,18.0478,18.0143,18.0367,48600.0
2010-01-15 14:40:00,32.33,32.35,32.26,32.27,63100.0,18.0422,18.0534,18.0032,18.0087,63100.0
2010-01-15 14:50:00,32.27,32.27,32.24,32.26,80800.0,18.0087,18.0087,17.992,18.0032,80800.0
2010-01-15 15:00:00,32.25,32.4,32.25,32.4,82300.0,17.9976,18.0813,17.9976,18.0813,82300.0
2010-01-15 15:10:00,32.4,32.55,32.39,32.54,130000.0,18.0813,18.165,18.0757,18.1594,130000.0
2010-01-15 15:20:00,32.54,32.55,32.46,32.52,66300.0,18.1594,18.165,18.1148,18.1483,66300.0
2010-01-15 15:30:00,32.52,32.57,32.47,32.52,88600.0,18.1483,18.1762,18.1204,18.1483,88600.0
2010-01-15 15:40:00,32.52,32.62,32.52,32.6,107100.0,18.1483,18.2041,18.1483,18.1929,107100.0
2010-01-15 15:50:00,32.6,32.65,32.56,32.61,180600.0,18.1929,18.2208,18.1706,18.1985,180600.0
2010-01-19 09:30:00,32.56,32.85,32.56,32.68,54900.0,18.1706,18.3324,18.1706,18.2376,54900.0
2010-01-19 09:40:00,32.67,32.77,32.62,32.65,61100.0,18.232,18.2878,18.2041,18.2208,61100.0
2010-01-19 09:50:00,32.66,32.68,32.52,32.52,65800.0,18.2264,18.2376,18.1483,18.1483,65800.0
2010-01-19 10:00:00,32.52,32.59,32.42,32.58,76600.0,18.1483,18.1873,18.0925,18.1817,76600.0
2010-01-19 10:10:00,32.59,32.65,32.55,32.59,53500.0,18.1873,18.2208,18.165,18.1873,53500.0
2010-01-19 10:20:00,32.6,32.61,32.54,32.54,51600.0,18.1929,18.1985,18.1594,18.1594,51600.0
2010-01-19 10:30:00,32.54,32.61,32.54,32.6,24900.0,18.1594,18.1985,18.1594,18.1929,24900.0
2010-01-19 10:40:00,32.61,32.76,32.6,32.76,31900.0,18.1985,18.2822,18.1929,18.2822,31900.0
2010-01-19 10:50:00,32.76,32.82,32.75,32.75,31100.0,18.2822,18.3157,18.2766,18.2766,31100.0
2010-01-19 11:00:00,32.75,32.76,32.68,32.72,57900.0,18.2766,18.2822,18.2376,18.2599,57900.0
2010-01-19 11:10:00,32.73,32.78,32.7,32.71,33600.0,18.2655,18.2934,18.2487,18.2543,33600.0
2010-01-19 11:20:00,32.72,32.72,32.66,32.69,37700.0,18.2599,18.2599,18.2264,18.2431,37700.0
2010-01-19 11:30:00,32.69,32.73,32.69,32.7,25300.0,18.2431,18.2655,18.2431,18.2487,25300.0
2010-01-19 11:40:00,32.71,32.79,32.69,32.78,36000.0,18.2543,18.2989,18.2431,18.2934,36000.0
2010-01-19 11:50:00,32.78,32.8,32.76,32.78,36300.0,18.2934,18.3045,18.2822,18.2934,36300.0
2010-01-19 12:00:00,32.79,32.83,32.78,32.81,28900.0,18.2989,18.3213,18.2934,18.3101,28900.0
2010-01-19 12:10:00,32.81,32.84,32.75,32.77,45800.0,18.3101,18.3268,18.2766,18.2878,45800.0
2010-01-19 12:20:00,32.77,32.83,32.76,32.77,41500.0,18.2878,18.3213,18.2822,18.2878,41500.0
2010-01-19 12:30:00,32.77,32.78,32.74,32.75,27500.0,18.2878,18.2934,18.271,18.2766,27500.0
2010-01-19 12:40:00,32.76,32.76,32.72,32.73,29300.0,18.2822,18.2822,18.2599,18.2655,29300.0
2010-01-19 12:50:00,32.72,32.74,32.7,32.71,72600.0,18.2599,18.271,18.2487,18.2543,72600.0
2010-01-19 13:00:00,32.71,32.72,32.69,32.7,33600.0,18.2543,18.2599,18.2431,18.2487,33600.0
2010-01-19 13:10:00,32.7,32.75,32.7,32.73,28600.0,18.2487,18.2766,18.2487,18.2655,28600.0
2010-01-19 13:20:00,32.73,32.73,32.68,32.69,30300.0,18.2655,18.2655,18.2376,18.2431,30300.0
2010-01-19 13:30:00,32.69,32.7,32.66,32.69,37700.0,18.2431,18.2487,18.2264,18.2431,37700.0
2010-01-19 13:40:00,32.69,32.71,32.68,32.69,30900.0,18.2431,18.2543,18.2376,18.2431,30900.0
2010-01-19 13:50:00,32.68,32.71,32.67,32.69,43600.0,18.2376,18.2543,18.232,18.2431,43600.0
2010-01-19 14:00:00,32.69,32.7,32.67,32.67,34100.0,18.2431,18.2487,18.232,18.232,34100.0
2010-01-19 14:10:00,32.67,32.69,32.66,32.67,36600.0,18.232,18.2431,18.2264,18.232,36600.0
2010-01-19 14:20:00,32.66,32.69,32.66,32.69,33100.0,18.2264,18.2431,18.2264,18.2431,33100.0
2010-01-19 14:30:00,32.69,32.72,32.68,32.71,34500.0,18.2431,18.2599,18.2376,18.2543,34500.0
2010-01-19 14:40:00,32.71,32.74,32.7,32.72,50400.0,18.2543,18.271,18.2487,18.2599,50400.0
2010-01-19 14:50:00,32.72,32.82,32.72,32.8,107800.0,18.2599,18.3157,18.2599,18.3045,107800.0
2010-01-19 15:00:00,32.81,32.85,32.77,32.84,91900.0,18.3101,18.3324,18.2878,18.3268,91900.0
2010-01-19 15:10:00,32.84,32.85,32.78,32.8,88100.0,18.3268,18.3324,18.2934,18.3045,88100.0
2010-01-19 15:20:00,32.81,32.93,32.81,32.92,102900.0,18.3101,18.3771,18.3101,18.3715,102900.0
2010-01-19 15:30:00,32.92,32.92,32.84,32.85,49200.0,18.3715,18.3715,18.3268,18.3324,49200.0
2010-01-19 15:40:00,32.85,32.91,32.84,32.9,102600.0,18.3324,18.3659,18.3268,18.3603,102600.0
2010-01-19 15:50:00,32.89,32.94,32.87,32.92,185800.0,18.3547,18.3827,18.3436,18.3715,185800.0
2010-01-20 09:30:00,32.71,32.71,32.33,32.38,97600.0,18.2543,18.2543,18.0422,18.0701,97600.0
2010-01-20 09:40:00,32.36,32.37,32.16,32.24,73200.0,18.059,18.0646,17.9474,17.992,73200.0
2010-01-20 09:50:00,32.23,32.43,32.21,32.32,50100.0,17.9864,18.098,17.9753,18.0367,50100.0
2010-01-20 10:00:00,32.3,32.33,32.25,32.33,89400.0,18.0255,18.0422,17.9976,18.0422,89400.0
2010-01-20 10:10:00,32.35,32.42,32.29,32.32,29300.0,18.0534,18.0925,18.0199,18.0367,29300.0
2010-01-20 10:20:00,32.31,32.31,32.17,32.17,31500.0,18.0311,18.0311,17.9529,17.9529,31500.0
2010-01-20 10:30:00,32.16,32.18,32.09,32.14,46100.0,17.9474,17.9585,17.9083,17.9362,46100.0
2010-01-20 10:40:00,32.13,32.15,32.08,32.1,54900.0,17.9306,17.9418,17.9027,17.9139,54900.0
2010-01-20 10:50:00,32.09,32.12,31.92,31.95,192400.0,17.9083,17.925,17.8134,17.8302,192400.0
2010-01-20 11:00:00,31.95,32.05,31.94,31.96,96800.0,17.8302,17.886,17.8246,17.8357,96800.0
2010-01-20 11:10:00,31.98,32.07,31.97,32.04,45700.0,17.8469,17.8971,17.8413,17.8804,45700.0
2010-01-20 11:20:00,32.04,32.05,31.97,32.0,56100.0,17.8804,17.886,17.8413,17.8581,56100.0
2010-01-20 11:30:00,32.01,32.01,31.89,31.89,57900.0,17.8637,17.8637,17.7967,17.7967,57900.0
2010-01-20 11:40:00,31.89,31.94,31.84,31.92,81500.0,17.7967,17.8246,17.7688,17.8134,81500.0
2010-01-20 11:50:00,31.91,31.96,31.9,31.95,70000.0,17.8078,17.8357,17.8023,17.8302,70000.0
2010-01-20 12:00:00,31.95,32.06,31.95,32.02,95900.0,17.8302,17.8916,17.8302,17.8692,95900.0
2010-01-20 12:10:00,32.02,32.05,32.01,32.05,43000.0,17.8692,17.886,17.8637,17.886,43000.0
2010-01-20 12:20:00,32.04,32.05,31.98,32.0,65900.0,17.8804,17.886,17.8469,17.8581,65900.0
2010-01-20 12:30:00,32.01,32.12,31.99,32.12,62600.0,17.8637,17.925,17.8525,17.925,62600.0
2010-01-20 12:40:00,32.11,32.12,32.05,32.09,63100.0,17.9195,17.925,17.886,17.9083,63100.0
2010-01-20 12:50:00,32.1,32.18,32.1,32.18,52000.0,17.9139,17.9585,17.9139,17.9585,52000.0
2010-01-20 13:00:00,32.18,32.19,32.11,32.13,34700.0,17.9585,17.9641,17.9195,17.9306,34700.0
2010-01-20 13:10:00,32.12,32.12,32.0,32.01,66300.0,17.925,17.925,17.8581,17.8637,66300.0
2010-01-20 13:20:00,32.03,32.09,32.02,32.04,55600.0,17.8748,17.9083,17.8692,17.8804,55600.0
2010-01-20 13:30:00,32.03,32.11,32.02,32.09,44000.0,17.8748,17.9195,17.8692,17.9083,44000.0
2010-01-20 13:40:00,32.08,32.14,32.08,32.11,37000.0,17.9027,17.9362,17.9027,17.9195,37000.0
2010-01-20 13:50:00,32.12,32.13,32.08,32.09,67400.0,17.925,17.9306,17.9027,17.9083,67400.0
2010-01-20 14:00:00,32.09,32.11,32.02,32.03,81500.0,17.9083,17.9195,17.8692,17.8748,81500.0
2010-01-20 14:10:00,32.02,32.03,31.96,32.01,53200.0,17.8692,17.8748,17.8357,17.8637,53200.0
2010-01-20 14:20:00,32.01,32.03,31.99,31.99,68600.0,17.8637,17.8748,17.8525,17.8525,68600.0
2010-01-20 14:30:00,31.99,32.08,31.98,32.05,55400.0,17.8525,17.9027,17.8469,17.886,55400.0
2010-01-20 14:40:00,32.04,32.1,32.04,32.05,101600.0,17.8804,17.9139,17.8804,17.886,101600.0
2010-01-20 14:50:00,32.04,32.05,31.93,32.0,272300.0,17.8804,17.886,17.819,17.8581,272300.0
2010-01-20 15:00:00,32.0,32.09,31.99,32.07,82800.0,17.8581,17.9083,17.8525,17.8971,82800.0
2010-01-20 15:10:00,32.07,32.1,32.0,32.04,128100.0,17.8971,17.9139,17.8581,17.8804,128100.0
2010-01-20 15:20:00,32.04,32.11,32.02,32.07,168100.0,17.8804,17.9195,17.8692,17.8971,168100.0
2010-01-20 15:30:00,32.07,32.12,32.06,32.12,132800.0,17.8971,17.925,17.8916,17.925,132800.0
2010-01-20 15:40:00,32.12,32.23,32.11,32.21,188000.0,17.925,17.9864,17.9195,17.9753,188000.0
2010-01-20 15:50:00,32.22,32.26,32.2,32.23,295700.0,17.9808,18.0032,17.9697,17.9864,295700.0
2010-01-21 09:30:00,32.25,32.6,32.21,32.47,47400.0,17.9976,18.1929,17.9753,18.1204,47400.0
2010-01-21 09:40:00,32.48,32.49,32.38,32.4,30500.0,18.1259,18.1315,18.0701,18.0813,30500.0
2010-01-21 09:50:00,32.39,32.4,32.3,32.31,116900.0,18.0757,18.0813,18.0255,18.0311,116900.0
2010-01-21 10:00:00,32.33,32.45,32.26,32.43,90100.0,18.0422,18.1092,18.0032,18.098,90100.0
2010-01-21 10:10:00,32.43,32.43,32.31,32.32,36100.0,18.098,18.098,18.0311,18.0367,36100.0
2010-01-21 10:20:00,32.31,32.32,32.07,32.1,114300.0,18.0311,18.0367,17.8971,17.9139,114300.0
2010-01-21 10:30:00,32.07,32.07,31.91,32.01,95800.0,17.8971,17.8971,17.8078,17.8637,95800.0
2010-01-21 10:40:00,32.01,32.03,31.86,31.88,80300.0,17.8637,17.8748,17.7799,17.7911,80300.0
2010-01-21 10:50:00,31.87,31.94,31.86,31.94,40000.0,17.7855,17.8246,17.7799,17.8246,40000.0
2010-01-21 11:00:00,31.95,31.95,31.75,31.85,92700.0,17.8302,17.8302,17.7186,17.7744,92700.0
2010-01-21 11:10:00,31.88,31.91,31.8,31.88,37500.0,17.7911,17.8078,17.7465,17.7911,37500.0
2010-01-21 11:20:00,31.87,31.88,31.84,31.87,31100.0,17.7855,17.7911,17.7688,17.7855,31100.0
2010-01-21 11:30:00,31.87,31.96,31.83,31.89,102200.0,17.7855,17.8357,17.7632,17.7967,102200.0
2010-01-21 11:40:00,31.9,31.92,31.74,31.75,148000.0,17.8023,17.8134,17.713,17.7186,148000.0
2010-01-21 11:50:00,31.75,31.87,31.68,31.7,67400.0,17.7186,17.7855,17.6795,17.6907,67400.0
2010-01-21 12:00:00,31.71,31.77,31.66,31.72,55300.0,17.6962,17.7297,17.6683,17.7018,55300.0
2010-01-21 12:10:00,31.72,31.76,31.66,31.67,47000.0,17.7018,17.7241,17.6683,17.6739,47000.0
2010-01-21 12:20:00,31.68,31.7,31.61,31.61,53500.0,17.6795,17.6907,17.6404,17.6404,53500.0
2010-01-21 12:30:00,31.61,31.67,31.6,31.64,70400.0,17.6404,17.6739,17.6348,17.6572,70400.0
2010-01-21 12:40:00,31.65,31.66,31.59,31.59,69500.0,17.6627,17.6683,17.6293,17.6293,69500.0
2010-01-21 12:50:00,31.59,31.61,31.55,31.61,76900.0,17.6293,17.6404,17.6069,17.6404,76900.0
2010-01-21 13:00:00,31.61,31.69,31.52,31.68,81400.0,17.6404,17.6851,17.5902,17.6795,81400.0
2010-01-21 13:10:00,31.68,31.75,31.67,31.69,29500.0,17.6795,17.7186,17.6739,17.6851,29500.0
2010-01-21 13:20:00,31.7,31.81,31.69,31.74,61000.0,17.6907,17.752,17.6851,17.713,61000.0
2010-01-21 13:30:00,31.74,31.86,31.72,31.86,93100.0,17.713,17.7799,17.7018,17.7799,93100.0
2010-01-21 13:40:00,31.86,31.93,31.83,31.84,79600.0,17.7799,17.819,17.7632,17.7688,79600.0
2010-01-21 13:50:00,31.83,31.87,31.8,31.87,20600.0,17.7632,17.7855,17.7465,17.7855,20600.0
2010-01-21 14:00:00,31.87,31.9,31.75,31.77,45300.0,17.7855,17.8023,17.7186,17.7297,45300.0
2010-01-21 14:10:00,31.77,31.85,31.77,31.84,44700.0,17.7297,17.7744,17.7297,17.7688,44700.0
2010-01-21 14:20:00,31.84,31.85,31.76,31.81,69100.0,17.7688,17.7744,17.7241,17.752,69100.0
2010-01-21 14:30:00,31.81,31.87,31.8,31.83,66300.0,17.752,17.7855,17.7465,17.7632,66300.0
2010-01-21 14:40:00,31.82,31.83,31.74,31.75,94900.0,17.7576,17.7632,17.713,17.7186,94900.0
2010-01-21 14:50:00,31.75,31.77,31.69,31.71,71600.0,17.7186,17.7297,17.6851,17.6962,71600.0
2010-01-21 15:00:00,31.71,31.73,31.62,31.66,117500.0,17.6962,17.7074,17.646,17.6683,117500.0
2010-01-21 15:10:00,31.67,31.68,31.6,31.61,79500.0,17.6739,17.6795,17.6348,17.6404,79500.0
2010-01-21 15:20:00,31.63,31.72,31.63,31.71,59700.0,17.6516,17.7018,17.6516,17.6962,59700.0
2010-01-21 15:30:00,31.71,31.76,31.69,31.74,128200.0,17.6962,17.7241,17.6851,17.713,128200.0
2010-01-21 15:40:00,31.74,31.89,31.73,31.85,158200.0,17.713,17.7967,17.7074,17.7744,158200.0
2010-01-21 15:50:00,31.86,31.86,31.7,31.7,172000.0,17.7799,17.7799,17.6907,17.6907,172000.0
2010-01-22 09:30:00,31.68,31.74,31.41,31.43,100500.0,17.6795,17.713,17.5288,17.54,100500.0
2010-01-22 09:40:00,31.44,31.53,31.32,31.53,60300.0,17.5456,17.5958,17.4786,17.5958,60300.0
2010-01-22 09:50:00,31.54,31.59,31.52,31.55,43100.0,17.6014,17.6293,17.5902,17.6069,43100.0
2010-01-22 10:00:00,31.56,31.57,31.45,31.47,34300.0,17.6125,17.6181,17.5511,17.5623,34300.0
2010-01-22 10:10:00,31.47,31.57,31.45,31.49,42400.0,17.5623,17.6181,17.5511,17.5735,42400.0
2010-01-22 10:20:00,31.49,31.69,31.48,31.65,41100.0,17.5735,17.6851,17.5679,17.6627,41100.0
2010-01-22 10:30:00,31.65,31.66,31.58,31.59,33900.0,17.6627,17.6683,17.6237,17.6293,33900.0
2010-01-22 10:40:00,31.58,31.68,31.57,31.6,60900.0,17.6237,17.6795,17.6181,17.6348,60900.0
2010-01-22 10:50:00,31.6,31.72,31.6,31.72,74900.0,17.6348,17.7018,17.6348,17.7018,74900.0
2010-01-22 11:00:00,31.73,31.75,31.62,31.64,74000.0,17.7074,17.7186,17.646,17.6572,74000.0
2010-01-22 11:10:00,31.64,31.73,31.56,31.71,67900.0,17.6572,17.7074,17.6125,17.6962,67900.0
2010-01-22 11:20:00,31.71,31.81,31.71,31.72,166300.0,17.6962,17.752,17.6962,17.7018,166300.0
2010-01-22 11:30:00,31.72,31.75,31.59,31.59,74300.0,17.7018,17.7186,17.6293,17.6293,74300.0
2010-01-22 11:40:00,31.59,31.65,31.58,31.61,37400.0,17.6293,17.6627,17.6237,17.6404,37400.0
2010-01-22 11:50:00,31.62,31.64,31.58,31.62,26400.0,17.646,17.6572,17.6237,17.646,26400.0
2010-01-22 12:00:00,31.63,31.65,31.57,31.61,50900.0,17.6516,17.6627,17.6181,17.6404,50900.0
2010-01-22 12:10:00,31.61,31.68,31.56,31.67,39600.0,17.6404,17.6795,17.6125,17.6739,39600.0
2010-01-22 12:20:00,31.68,31.7,31.63,31.64,64200.0,17.6795,17.6907,17.6516,17.6572,64200.0
2010-01-22 12:30:00,31.65,31.68,31.6,31.61,42300.0,17.6627,17.6795,17.6348,17.6404,42300.0
2010-01-22 12:40:00,31.6,31.6,31.55,31.56,46600.0,17.6348,17.6348,17.6069,17.6125,46600.0
2010-01-22 12:50:00,31.56,31.61,31.53,31.55,69600.0,17.6125,17.6404,17.5958,17.6069,69600.0
2010-01-22 13:00:00,31.56,31.56,31.5,31.53,49800.0,17.6125,17.6125,17.579,17.5958,49800.0
2010-01-22 13:10:00,31.53,31.57,31.52,31.55,42900.0,17.5958,17.6181,17.5902,17.6069,42900.0
2010-01-22 13:20:00,31.55,31.6,31.5,31.52,38800.0,17.6069,17.6348,17.579,17.5902,38800.0
2010-01-22 13:30:00,31.52,31.54,31.41,31.41,39300.0,17.5902,17.6014,17.5288,17.5288,39300.0
2010-01-22 13:40:00,31.41,31.46,31.4,31.45,29800.0,17.5288,17.5567,17.5232,17.5511,29800.0
2010-01-22 13:50:00,31.45,31.49,31.43,31.48,30000.0,17.5511,17.5735,17.54,17.5679,30000.0
2010-01-22 14:00:00,31.49,31.57,31.48,31.51,35400.0,17.5735,17.6181,17.5679,17.5846,35400.0
2010-01-22 14:10:00,31.5,31.59,31.48,31.59,65100.0,17.579,17.6293,17.5679,17.6293,65100.0
2010-01-22 14:20:00,31.58,31.58,31.54,31.54,42100.0,17.6237,17.6237,17.6014,17.6014,42100.0
2010-01-22 14:30:00,31.54,31.57,31.48,31.48,66600.0,17.6014,17.6181,17.5679,17.5679,66600.0
2010-01-22 14:40:00,31.49,31.49,31.37,31.38,100700.0,17.5735,17.5735,17.5065,17.5121,100700.0
2010-01-22 14:50:00,31.38,31.48,31.37,31.4,57700.0,17.5121,17.5679,17.5065,17.5232,57700.0
2010-01-22 15:00:00,31.4,31.5,31.36,31.4,87200.0,17.5232,17.579,17.5009,17.5232,87200.0
2010-01-22 15:10:00,31.4,31.42,31.32,31.35,71600.0,17.5232,17.5344,17.4786,17.4953,71600.0
2010-01-22 15:20:00,31.35,31.41,31.31,31.38,74300.0,17.4953,17.5288,17.473,17.5121,74300.0
2010-01-22 15:30:00,31.39,31.45,31.32,31.33,169000.0,17.5177,17.5511,17.4786,17.4842,169000.0
2010-01-22 15:40:00,31.34,31.36,31.18,31.25,259800.0,17.4897,17.5009,17.4005,17.4395,259800.0
2010-01-22 15:50:00,31.24,31.33,31.2,31.23,297200.0,17.4339,17.4842,17.4116,17.4284,297200.0
2010-01-25 09:30:00,31.28,31.49,31.27,31.38,60600.0,17.4563,17.5735,17.4507,17.5121,60600.0
2010-01-25 09:40:00,31.38,31.45,31.3,31.37,48800.0,17.5121,17.5511,17.4674,17.5065,48800.0
2010-01-25 09:50:00,31.37,31.39,31.25,31.25,22600.0,17.5065,17.5177,17.4395,17.4395,22600.0
2010-01-25 10:00:00,31.22,31.39,31.13,31.22,65200.0,17.4228,17.5177,17.3726,17.4228,65200.0
2010-01-25 10:10:00,31.21,31.33,31.13,31.32,32500.0,17.4172,17.4842,17.3726,17.4786,32500.0
2010-01-25 10:20:00,31.33,31.4,31.28,31.38,37500.0,17.4842,17.5232,17.4563,17.5121,37500.0
2010-01-25 10:30:00,31.39,31.5,31.39,31.5,36300.0,17.5177,17.579,17.5177,17.579,36300.0
2010-01-25 10:40:00,31.49,31.52,31.43,31.47,32400.0,17.5735,17.5902,17.54,17.5623,32400.0
2010-01-25 10:50:00,31.48,31.56,31.43,31.45,46600.0,17.5679,17.6125,17.54,17.5511,46600.0
2010-01-25 11:00:00,31.45,31.45,31.26,31.42,45800.0,17.5511,17.5511,17.4451,17.5344,45800.0
2010-01-25 11:10:00,31.42,31.53,31.41,31.47,57700.0,17.5344,17.5958,17.5288,17.5623,57700.0
2010-01-25 11:20:00,31.47,31.52,31.47,31.52,28900.0,17.5623,17.5902,17.5623,17.5902,28900.0
2010-01-25 11:30:00,31.5,31.58,31.39,31.44,49100.0,17.579,17.6237,17.5177,17.5456,49100.0
2010-01-25 11:40:00,31.43,31.48,31.39,31.41,80800.0,17.54,17.5679,17.5177,17.5288,80800.0
2010-01-25 11:50:00,31.42,31.49,31.42,31.43,38400.0,17.5344,17.5735,17.5344,17.54,38400.0
2010-01-25 12:00:00,31.43,31.47,31.38,31.38,41000.0,17.54,17.5623,17.5121,17.5121,41000.0
2010-01-25 12:10:00,31.39,31.43,31.32,31.34,39000.0,17.5177,17.54,17.4786,17.4897,39000.0
2010-01-25 12:20:00,31.34,31.4,31.32,31.34,47200.0,17.4897,17.5232,17.4786,17.4897,47200.0
2010-01-25 12:30:00,31.35,31.37,31.31,31.35,27600.0,17.4953,17.5065,17.473,17.4953,27600.0
2010-01-25 12:40:00,31.34,31.43,31.34,31.43,32500.0,17.4897,17.54,17.4897,17.54,32500.0
2010-01-25 12:50:00,31.43,31.43,31.36,31.36,42300.0,17.54,17.54,17.5009,17.5009,42300.0
2010-01-25 13:00:00,31.37,31.38,31.35,31.35,36600.0,17.5065,17.5121,17.4953,17.4953,36600.0
2010-01-25 13:10:00,31.35,31.41,31.31,31.39,40600.0,17.4953,17.5288,17.473,17.5177,40600.0
2010-01-25 13:20:00,31.39,31.48,31.39,31.43,49600.0,17.5177,17.5679,17.5177,17.54,49600.0
2010-01-25 13:30:00,31.44,31.46,31.4,31.44,46800.0,17.5456,17.5567,17.5232,17.5456,46800.0
2010-01-25 13:40:00,31.45,31.5,31.43,31.47,42000.0,17.5511,17.579,17.54,17.5623,42000.0
2010-01-25 13:50:00,31.48,31.52,31.48,31.51,36700.0,17.5679,17.5902,17.5679,17.5846,36700.0
2010-01-25 14:00:00,31.51,31.56,31.5,31.56,37900.0,17.5846,17.6125,17.579,17.6125,37900.0
2010-01-25 14:10:00,31.56,31.6,31.55,31.58,32000.0,17.6125,17.6348,17.6069,17.6237,32000.0
2010-01-25 14:20:00,31.58,31.62,31.56,31.57,40100.0,17.6237,17.646,17.6125,17.6181,40100.0
2010-01-25 14:30:00,31.57,31.57,31.5,31.5,56200.0,17.6181,17.6181,17.579,17.579,56200.0
2010-01-25 14:40:00,31.5,31.55,31.49,31.51,41100.0,17.579,17.6069,17.5735,17.5846,41100.0
2010-01-25 14:50:00,31.52,31.56,31.5,31.55,22300.0,17.5902,17.6125,17.579,17.6069,22300.0
2010-01-25 15:00:00,31.54,31.58,31.53,31.54,72300.0,17.6014,17.6237,17.5958,17.6014,72300.0
2010-01-25 15:10:00,31.55,31.58,31.51,31.54,59800.0,17.6069,17.6237,17.5846,17.6014,59800.0
2010-01-25 15:20:00,31.55,31.58,31.53,31.56,44700.0,17.6069,17.6237,17.5958,17.6125,44700.0
2010-01-25 15:30:00,31.55,31.61,31.55,31.59,102200.0,17.6069,17.6404,17.6069,17.6293,102200.0
2010-01-25 15:40:00,31.58,31.58,31.41,31.41,84400.0,17.6237,17.6237,17.5288,17.5288,84400.0
2010-01-25 15:50:00,31.42,31.49,31.39,31.44,187000.0,17.5344,17.5735,17.5177,17.5456,187000.0
2010-01-26 09:30:00,31.41,31.41,31.22,31.23,34300.0,17.5288,17.5288,17.4228,17.4284,34300.0
2010-01-26 09:40:00,31.24,31.25,31.13,31.17,41200.0,17.4339,17.4395,17.3726,17.3949,41200.0
2010-01-26 09:50:00,31.17,31.31,31.13,31.28,34200.0,17.3949,17.473,17.3726,17.4563,34200.0
2010-01-26 10:00:00,31.31,31.39,31.21,31.35,83100.0,17.473,17.5177,17.4172,17.4953,83100.0
2010-01-26 10:10:00,31.35,31.38,31.25,31.25,56100.0,17.4953,17.5121,17.4395,17.4395,56100.0
2010-01-26 10:20:00,31.25,31.28,31.22,31.22,61700.0,17.4395,17.4563,17.4228,17.4228,61700.0
2010-01-26 10:30:00,31.22,31.23,31.12,31.14,84700.0,17.4228,17.4284,17.367,17.3781,84700.0
2010-01-26 10:40:00,31.15,31.18,31.09,31.1,26600.0,17.3837,17.4005,17.3502,17.3558,26600.0
2010-01-26 10:50:00,31.11,31.14,31.02,31.11,45400.0,17.3614,17.3781,17.3112,17.3614,45400.0
2010-01-26 11:00:00,31.11,31.18,31.09,31.18,30500.0,17.3614,17.4005,17.3502,17.4005,30500.0
2010-01-26 11:10:00,31.18,31.18,31.11,31.18,55500.0,17.4005,17.4005,17.3614,17.4005,55500.0
2010-01-26 11:20:00,31.19,31.22,31.18,31.18,46300.0,17.406,17.4228,17.4005,17.4005,46300.0
2010-01-26 11:30:00,31.18,31.23,31.18,31.21,35700.0,17.4005,17.4284,17.4005,17.4172,35700.0
2010-01-26 11:40:00,31.21,31.22,31.15,31.16,39000.0,17.4172,17.4228,17.3837,17.3893,39000.0
2010-01-26 11:50:00,31.15,31.25,31.15,31.19,54700.0,17.3837,17.4395,17.3837,17.406,54700.0
2010-01-26 12:00:00,31.2,31.23,31.15,31.15,68700.0,17.4116,17.4284,17.3837,17.3837,68700.0
2010-01-26 12:10:00,31.15,31.23,31.15,31.23,36800.0,17.3837,17.4284,17.3837,17.4284,36800.0
2010-01-26 12:20:00,31.23,31.29,31.23,31.26,34400.0,17.4284,17.4618,17.4284,17.4451,34400.0
2010-01-26 12:30:00,31.27,31.3,31.25,31.27,72200.0,17.4507,17.4674,17.4395,17.4507,72200.0
2010-01-26 12:40:00,31.27,31.31,31.27,31.3,37000.0,17.4507,17.473,17.4507,17.4674,37000.0
2010-01-26 12:50:00,31.31,31.4,31.3,31.4,55200.0,17.473,17.5232,17.4674,17.5232,55200.0
2010-01-26 13:00:00,31.4,31.42,31.39,31.41,62500.0,17.5232,17.5344,17.5177,17.5288,62500.0
2010-01-26 13:10:00,31.42,31.44,31.4,31.43,47000.0,17.5344,17.5456,17.5232,17.54,47000.0
2010-01-26 13:20:00,31.44,31.44,31.33,31.36,32700.0,17.5456,17.5456,17.4842,17.5009,32700.0
2010-01-26 13:30:00,31.36,31.4,31.35,31.38,19500.0,17.5009,17.5232,17.4953,17.5121,19500.0
2010-01-26 13:40:00,31.38,31.42,31.36,31.4,27100.0,17.5121,17.5344,17.5009,17.5232,27100.0
2010-01-26 13:50:00,31.41,31.43,31.4,31.42,33100.0,17.5288,17.54,17.5232,17.5344,33100.0
2010-01-26 14:00:00,31.42,31.43,31.4,31.43,54300.0,17.5344,17.54,17.5232,17.54,54300.0
2010-01-26 14:10:00,31.42,31.48,31.39,31.39,77200.0,17.5344,17.5679,17.5177,17.5177,77200.0
2010-01-26 14:20:00,31.39,31.46,31.39,31.41,35800.0,17.5177,17.5567,17.5177,17.5288,35800.0
2010-01-26 14:30:00,31.41,31.44,31.37,31.42,27100.0,17.5288,17.5456,17.5065,17.5344,27100.0
2010-01-26 14:40:00,31.42,31.45,31.42,31.45,18600.0,17.5344,17.5511,17.5344,17.5511,18600.0
2010-01-26 14:50:00,31.45,31.48,31.43,31.46,41900.0,17.5511,17.5679,17.54,17.5567,41900.0
2010-01-26 15:00:00,31.47,31.49,31.44,31.47,38600.0,17.5623,17.5735,17.5456,17.5623,38600.0
2010-01-26 15:10:00,31.47,31.48,31.42,31.46,58400.0,17.5623,17.5679,17.5344,17.5567,58400.0
2010-01-26 15:20:00,31.46,31.48,31.4,31.48,54500.0,17.5567,17.5679,17.5232,17.5679,54500.0
2010-01-26 15:30:00,31.48,31.51,31.36,31.43,84800.0,17.5679,17.5846,17.5009,17.54,84800.0
2010-01-26 15:40:00,31.43,31.44,31.26,31.37,208500.0,17.54,17.5456,17.4451,17.5065,208500.0
2010-01-26 15:50:00,31.38,31.39,31.27,31.29,257400.0,17.5121,17.5177,17.4507,17.4618,257400.0
2010-01-27 09:30:00,31.21,31.21,30.92,30.97,137500.0,17.4172,17.4172,17.2554,17.2833,137500.0
2010-01-27 09:40:00,30.97,31.01,30.84,30.93,92500.0,17.2833,17.3056,17.2107,17.2609,92500.0
2010-01-27 09:50:00,30.92,30.95,30.79,30.85,60500.0,17.2554,17.2721,17.1828,17.2163,60500.0
2010-01-27 10:00:00,30.82,30.88,30.75,30.79,67900.0,17.1996,17.233,17.1605,17.1828,67900.0
2010-01-27 10:10:00,30.8,30.81,30.66,30.68,77700.0,17.1884,17.194,17.1103,17.1214,77700.0
2010-01-27 10:20:00,30.69,30.72,30.66,30.67,38000.0,17.127,17.1437,17.1103,17.1158,38000.0
2010-01-27 10:30:00,30.68,30.68,30.58,30.58,57000.0,17.1214,17.1214,17.0656,17.0656,57000.0
2010-01-27 10:40:00,30.59,30.64,30.57,30.58,45000.0,17.0712,17.0991,17.06,17.0656,45000.0
2010-01-27 10:50:00,30.58,30.69,30.55,30.65,38700.0,17.0656,17.127,17.0489,17.1047,38700.0
2010-01-27 11:00:00,30.65,30.65,30.6,30.63,36100.0,17.1047,17.1047,17.0768,17.0935,36100.0
2010-01-27 11:10:00,30.63,30.69,30.62,30.69,40300.0,17.0935,17.127,17.0879,17.127,40300.0
2010-01-27 11:20:00,30.7,30.74,30.63,30.7,44200.0,17.1326,17.1549,17.0935,17.1326,44200.0
2010-01-27 11:30:00,30.7,30.71,30.62,30.64,26300.0,17.1326,17.1382,17.0879,17.0991,26300.0
2010-01-27 11:40:00,30.65,30.72,30.65,30.66,30500.0,17.1047,17.1437,17.1047,17.1103,30500.0
2010-01-27 11:50:00,30.66,30.71,30.66,30.7,43000.0,17.1103,17.1382,17.1103,17.1326,43000.0
2010-01-27 12:00:00,30.7,30.72,30.7,30.7,34700.0,17.1326,17.1437,17.1326,17.1326,34700.0
2010-01-27 12:10:00,30.71,30.72,30.7,30.7,60800.0,17.1382,17.1437,17.1326,17.1326,60800.0
2010-01-27 12:20:00,30.7,30.72,30.7,30.72,39500.0,17.1326,17.1437,17.1326,17.1437,39500.0
2010-01-27 12:30:00,30.72,30.76,30.7,30.73,84200.0,17.1437,17.1661,17.1326,17.1493,84200.0
2010-01-27 12:40:00,30.74,30.74,30.71,30.71,30600.0,17.1549,17.1549,17.1382,17.1382,30600.0
2010-01-27 12:50:00,30.72,30.72,30.67,30.71,31000.0,17.1437,17.1437,17.1158,17.1382,31000.0
2010-01-27 13:00:00,30.72,30.75,30.71,30.75,24000.0,17.1437,17.1605,17.1382,17.1605,24000.0
2010-01-27 13:10:00,30.75,30.77,30.69,30.72,82200.0,17.1605,17.1717,17.127,17.1437,82200.0
2010-01-27 13:20:00,30.72,30.73,30.61,30.63,35100.0,17.1437,17.1493,17.0824,17.0935,35100.0
2010-01-27 13:30:00,30.64,30.67,30.63,30.65,82700.0,17.0991,17.1158,17.0935,17.1047,82700.0
2010-01-27 13:40:00,30.63,30.67,30.63,30.67,27600.0,17.0935,17.1158,17.0935,17.1158,27600.0
2010-01-27 13:50:00,30.66,30.72,30.66,30.72,43100.0,17.1103,17.1437,17.1103,17.1437,43100.0
2010-01-27 14:00:00,30.72,30.72,30.62,30.62,44600.0,17.1437,17.1437,17.0879,17.0879,44600.0
2010-01-27 14:10:00,30.63,30.69,30.39,30.58,81600.0,17.0935,17.127,16.9596,17.0656,81600.0
2010-01-27 14:20:00,30.58,30.74,30.53,30.59,96000.0,17.0656,17.1549,17.0377,17.0712,96000.0
2010-01-27 14:30:00,30.59,30.7,30.57,30.67,69300.0,17.0712,17.1326,17.06,17.1158,69300.0
2010-01-27 14:40:00,30.66,30.73,30.6,30.65,114300.0,17.1103,17.1493,17.0768,17.1047,114300.0
2010-01-27 14:50:00,30.65,30.69,30.58,30.69,54400.0,17.1047,17.127,17.0656,17.127,54400.0
2010-01-27 15:00:00,30.68,30.74,30.63,30.66,123100.0,17.1214,17.1549,17.0935,17.1103,123100.0
2010-01-27 15:10:00,30.66,30.67,30.57,30.65,55300.0,17.1103,17.1158,17.06,17.1047,55300.0
2010-01-27 15:20:00,30.66,30.73,30.63,30.7,65700.0,17.1103,17.1493,17.0935,17.1326,65700.0
2010-01-27 15:30:00,30.7,30.89,30.69,30.82,157400.0,17.1326,17.2386,17.127,17.1996,157400.0
2010-01-27 15:40:00,30.82,30.88,30.82,30.82,89100.0,17.1996,17.233,17.1996,17.1996,89100.0
2010-01-27 15:50:00,30.83,30.86,30.79,30.85,158800.0,17.2051,17.2219,17.1828,17.2163,158800.0
2010-01-28 09:30:00,30.91,30.93,30.68,30.7,54600.0,17.2498,17.2609,17.1214,17.1326,54600.0
2010-01-28 09:40:00,30.68,30.7,30.54,30.55,31000.0,17.1214,17.1326,17.0433,17.0489,31000.0
2010-01-28 09:50:00,30.56,30.63,30.48,30.56,59800.0,17.0545,17.0935,17.0098,17.0545,59800.0
2010-01-28 10:00:00,30.56,30.59,30.48,30.55,44000.0,17.0545,17.0712,17.0098,17.0489,44000.0
2010-01-28 10:10:00,30.54,30.54,30.46,30.5,15600.0,17.0433,17.0433,16.9987,17.021,15600.0
2010-01-28 10:20:00,30.5,30.59,30.48,30.58,15100.0,17.021,17.0712,17.0098,17.0656,15100.0
2010-01-28 10:30:00,30.57,30.62,30.54,30.57,7100.0,17.06,17.0879,17.0433,17.06,7100.0
2010-01-28 10:40:00,30.58,30.59,30.5,30.51,29400.0,17.0656,17.0712,17.021,17.0266,29400.0
2010-01-28 10:50:00,30.51,30.62,30.5,30.62,40400.0,17.0266,17.0879,17.021,17.0879,40400.0
2010-01-28 11:00:00,30.63,30.63,30.49,30.56,88100.0,17.0935,17.0935,17.0154,17.0545,88100.0
2010-01-28 11:10:00,30.56,30.65,30.56,30.61,28000.0,17.0545,17.1047,17.0545,17.0824,28000.0
2010-01-28 11:20:00,30.63,30.63,30.55,30.56,14900.0,17.0935,17.0935,17.0489,17.0545,14900.0
2010-01-28 11:30:00,30.57,30.58,30.32,30.36,61600.0,17.06,17.0656,16.9205,16.9428,61600.0
2010-01-28 11:40:00,30.37,30.44,30.36,30.38,60100.0,16.9484,16.9875,16.9428,16.954,60100.0
2010-01-28 11:50:00,30.38,30.46,30.33,30.46,56200.0,16.954,16.9987,16.9261,16.9987,56200.0
2010-01-28 12:00:00,30.46,30.46,30.42,30.43,24000.0,16.9987,16.9987,16.9763,16.9819,24000.0
2010-01-28 12:10:00,30.43,30.48,30.41,30.41,55000.0,16.9819,17.0098,16.9707,16.9707,55000.0
2010-01-28 12:20:00,30.41,30.46,30.39,30.45,27000.0,16.9707,16.9987,16.9596,16.9931,27000.0
2010-01-28 12:30:00,30.45,30.49,30.45,30.49,27800.0,16.9931,17.0154,16.9931,17.0154,27800.0
2010-01-28 12:40:00,30.49,30.54,30.46,30.54,26700.0,17.0154,17.0433,16.9987,17.0433,26700.0
2010-01-28 12:50:00,30.54,30.6,30.54,30.6,24700.0,17.0433,17.0768,17.0433,17.0768,24700.0
2010-01-28 13:00:00,30.61,30.64,30.57,30.64,18900.0,17.0824,17.0991,17.06,17.0991,18900.0
2010-01-28 13:10:00,30.63,30.63,30.59,30.62,41000.0,17.0935,17.0935,17.0712,17.0879,41000.0
2010-01-28 13:20:00,30.62,30.71,30.62,30.68,50900.0,17.0879,17.1382,17.0879,17.1214,50900.0
2010-01-28 13:30:00,30.67,30.7,30.64,30.65,29300.0,17.1158,17.1326,17.0991,17.1047,29300.0
2010-01-28 13:40:00,30.66,30.7,30.65,30.68,36100.0,17.1103,17.1326,17.1047,17.1214,36100.0
2010-01-28 13:50:00,30.68,30.73,30.63,30.63,30400.0,17.1214,17.1493,17.0935,17.0935,30400.0
2010-01-28 14:00:00,30.64,30.66,30.61,30.66,30100.0,17.0991,17.1103,17.0824,17.1103,30100.0
2010-01-28 14:10:00,30.66,30.66,30.52,30.54,34500.0,17.1103,17.1103,17.0321,17.0433,34500.0
2010-01-28 14:20:00,30.53,30.59,30.53,30.57,36500.0,17.0377,17.0712,17.0377,17.06,36500.0
2010-01-28 14:30:00,30.56,30.57,30.42,30.47,80100.0,17.0545,17.06,16.9763,17.0042,80100.0
2010-01-28 14:40:00,30.49,30.58,30.47,30.53,46300.0,17.0154,17.0656,17.0042,17.0377,46300.0
2010-01-28 14:50:00,30.54,30.57,30.5,30.55,41900.0,17.0433,17.06,17.021,17.0489,41900.0
2010-01-28 15:00:00,30.54,30.61,30.52,30.57,57000.0,17.0433,17.0824,17.0321,17.06,57000.0
2010-01-28 15:10:00,30.57,30.6,30.5,30.56,118600.0,17.06,17.0768,17.021,17.0545,118600.0
2010-01-28 15:20:00,30.56,30.63,30.56,30.63,129800.0,17.0545,17.0935,17.0545,17.0935,129800.0
2010-01-28 15:30:00,30.63,30.67,30.58,30.67,121500.0,17.0935,17.1158,17.0656,17.1158,121500.0
2010-01-28 15:40:00,30.67,30.68,30.55,30.57,410300.0,17.1158,17.1214,17.0489,17.06,410300.0
2010-01-28 15:50:00,30.57,30.58,30.5,30.53,413500.0,17.06,17.0656,17.021,17.0377,413500.0
2010-01-29 09:30:00,30.83,30.83,30.51,30.53,67700.0,17.2051,17.2051,17.0266,17.0377,67700.0
2010-01-29 09:40:00,30.51,30.82,30.51,30.75,47100.0,17.0266,17.1996,17.0266,17.1605,47100.0
2010-01-29 09:50:00,30.75,30.87,30.73,30.81,91500.0,17.1605,17.2275,17.1493,17.194,91500.0
2010-01-29 10:00:00,30.79,30.98,30.78,30.92,77000.0,17.1828,17.2888,17.1772,17.2554,77000.0
2010-01-29 10:10:00,30.9,30.91,30.81,30.86,42300.0,17.2442,17.2498,17.194,17.2219,42300.0
2010-01-29 10:20:00,30.86,30.89,30.79,30.87,114500.0,17.2219,17.2386,17.1828,17.2275,114500.0
2010-01-29 10:30:00,30.87,30.92,30.8,30.8,30000.0,17.2275,17.2554,17.1884,17.1884,30000.0
2010-01-29 10:40:00,30.82,30.86,30.8,30.86,32100.0,17.1996,17.2219,17.1884,17.2219,32100.0
2010-01-29 10:50:00,30.85,30.88,30.72,30.79,39500.0,17.2163,17.233,17.1437,17.1828,39500.0
2010-01-29 11:00:00,30.78,30.82,30.75,30.77,30700.0,17.1772,17.1996,17.1605,17.1717,30700.0
2010-01-29 11:10:00,30.77,30.82,30.75,30.77,23100.0,17.1717,17.1996,17.1605,17.1717,23100.0
2010-01-29 11:20:00,30.77,30.81,30.73,30.79,49200.0,17.1717,17.194,17.1493,17.1828,49200.0
2010-01-29 11:30:00,30.77,30.82,30.69,30.79,47300.0,17.1717,17.1996,17.127,17.1828,47300.0
2010-01-29 11:40:00,30.78,30.79,30.66,30.69,58800.0,17.1772,17.1828,17.1103,17.127,58800.0
2010-01-29 11:50:00,30.69,30.73,30.56,30.56,68300.0,17.127,17.1493,17.0545,17.0545,68300.0
2010-01-29 12:00:00,30.56,30.62,30.54,30.59,72800.0,17.0545,17.0879,17.0433,17.0712,72800.0
2010-01-29 12:10:00,30.6,30.62,30.56,30.61,32100.0,17.0768,17.0879,17.0545,17.0824,32100.0
2010-01-29 12:20:00,30.61,30.69,30.6,30.69,24800.0,17.0824,17.127,17.0768,17.127,24800.0
2010-01-29 12:30:00,30.68,30.69,30.61,30.67,26200.0,17.1214,17.127,17.0824,17.1158,26200.0
2010-01-29 12:40:00,30.68,30.69,30.65,30.69,37900.0,17.1214,17.127,17.1047,17.127,37900.0
2010-01-29 12:50:00,30.69,30.8,30.69,30.78,33200.0,17.127,17.1884,17.127,17.1772,33200.0
2010-01-29 13:00:00,30.79,30.84,30.76,30.81,60400.0,17.1828,17.2107,17.1661,17.194,60400.0
2010-01-29 13:10:00,30.82,30.85,30.77,30.83,43500.0,17.1996,17.2163,17.1717,17.2051,43500.0
2010-01-29 13:20:00,30.84,30.87,30.8,30.8,36000.0,17.2107,17.2275,17.1884,17.1884,36000.0
2010-01-29 13:30:00,30.81,30.82,30.74,30.74,88600.0,17.194,17.1996,17.1549,17.1549,88600.0
2010-01-29 13:40:00,30.74,30.78,30.68,30.76,64300.0,17.1549,17.1772,17.1214,17.1661,64300.0
2010-01-29 13:50:00,30.75,30.77,30.65,30.77,87000.0,17.1605,17.1717,17.1047,17.1717,87000.0
2010-01-29 14:00:00,30.76,30.78,30.69,30.76,71500.0,17.1661,17.1772,17.127,17.1661,71500.0
2010-01-29 14:10:00,30.76,30.85,30.75,30.78,61600.0,17.1661,17.2163,17.1605,17.1772,61600.0
2010-01-29 14:20:00,30.79,30.79,30.71,30.74,57100.0,17.1828,17.1828,17.1382,17.1549,57100.0
2010-01-29 14:30:00,30.74,30.75,30.66,30.71,45500.0,17.1549,17.1605,17.1103,17.1382,45500.0
2010-01-29 14:40:00,30.72,30.79,30.72,30.72,54400.0,17.1437,17.1828,17.1437,17.1437,54400.0
2010-01-29 14:50:00,30.72,30.78,30.7,30.78,67500.0,17.1437,17.1772,17.1326,17.1772,67500.0
2010-01-29 15:00:00,30.79,30.79,30.7,30.71,69900.0,17.1828,17.1828,17.1326,17.1382,69900.0
2010-01-29 15:10:00,30.71,30.71,30.63,30.69,154900.0,17.1382,17.1382,17.0935,17.127,154900.0
2010-01-29 15:20:00,30.69,30.71,30.58,30.61,104200.0,17.127,17.1382,17.0656,17.0824,104200.0
2010-01-29 15:30:00,30.6,30.68,30.54,30.64,211700.0,17.0768,17.1214,17.0433,17.0991,211700.0
2010-01-29 15:40:00,30.65,30.65,30.55,30.6,191200.0,17.1047,17.1047,17.0489,17.0768,191200.0
2010-01-29 15:50:00,30.6,30.69,30.56,30.56,324900.0,17.0768,17.127,17.0545,17.0545,324900.0
2010-02-01 09:30:00,30.73,30.8,30.51,30.55,82600.0,17.1493,17.1884,17.0266,17.0489,82600.0
2010-02-01 09:40:00,30.55,30.63,30.46,30.62,38400.0,17.0489,17.0935,16.9987,17.0879,38400.0
2010-02-01 09:50:00,30.62,30.7,30.56,30.7,50800.0,17.0879,17.1326,17.0545,17.1326,50800.0
2010-02-01 10:00:00,30.7,30.78,30.62,30.78,57200.0,17.1326,17.1772,17.0879,17.1772,57200.0
2010-02-01 10:10:00,30.79,30.82,30.73,30.73,35700.0,17.1828,17.1996,17.1493,17.1493,35700.0
2010-02-01 10:20:00,30.72,30.74,30.65,30.67,28500.0,17.1437,17.1549,17.1047,17.1158,28500.0
2010-02-01 10:30:00,30.67,30.7,30.63,30.68,63700.0,17.1158,17.1326,17.0935,17.1214,63700.0
2010-02-01 10:40:00,30.67,30.77,30.67,30.67,45600.0,17.1158,17.1717,17.1158,17.1158,45600.0
2010-02-01 10:50:00,30.66,30.69,30.57,30.58,30200.0,17.1103,17.127,17.06,17.0656,30200.0
2010-02-01 11:00:00,30.58,30.65,30.55,30.62,130100.0,17.0656,17.1047,17.0489,17.0879,130100.0
2010-02-01 11:10:00,30.62,30.68,30.59,30.67,26300.0,17.0879,17.1214,17.0712,17.1158,26300.0
2010-02-01 11:20:00,30.68,30.76,30.67,30.75,40200.0,17.1214,17.1661,17.1158,17.1605,40200.0
2010-02-01 11:30:00,30.76,30.77,30.75,30.76,26700.0,17.1661,17.1717,17.1605,17.1661,26700.0
2010-02-01 11:40:00,30.75,30.76,30.72,30.73,31500.0,17.1605,17.1661,17.1437,17.1493,31500.0
2010-02-01 11:50:00,30.73,30.74,30.65,30.65,28400.0,17.1493,17.1549,17.1047,17.1047,28400.0
2010-02-01 12:00:00,30.66,30.67,30.63,30.66,28500.0,17.1103,17.1158,17.0935,17.1103,28500.0
2010-02-01 12:10:00,30.65,30.67,30.63,30.65,29200.0,17.1047,17.1158,17.0935,17.1047,29200.0
2010-02-01 12:20:00,30.64,30.67,30.61,30.67,46400.0,17.0991,17.1158,17.0824,17.1158,46400.0
2010-02-01 12:30:00,30.67,30.68,30.6,30.6,27400.0,17.1158,17.1214,17.0768,17.0768,27400.0
2010-02-01 12:40:00,30.6,30.64,30.6,30.63,50700.0,17.0768,17.0991,17.0768,17.0935,50700.0
2010-02-01 12:50:00,30.63,30.64,30.59,30.6,50300.0,17.0935,17.0991,17.0712,17.0768,50300.0
2010-02-01 13:00:00,30.6,30.62,30.58,30.62,36700.0,17.0768,17.0879,17.0656,17.0879,36700.0
2010-02-01 13:10:00,30.62,30.63,30.59,30.62,26200.0,17.0879,17.0935,17.0712,17.0879,26200.0
2010-02-01 13:20:00,30.62,30.65,30.6,30.63,33000.0,17.0879,17.1047,17.0768,17.0935,33000.0
2010-02-01 13:30:00,30.63,30.64,30.59,30.59,23600.0,17.0935,17.0991,17.0712,17.0712,23600.0
2010-02-01 13:40:00,30.6,30.6,30.56,30.58,28100.0,17.0768,17.0768,17.0545,17.0656,28100.0
2010-02-01 13:50:00,30.58,30.59,30.5,30.5,70800.0,17.0656,17.0712,17.021,17.021,70800.0
2010-02-01 14:00:00,30.51,30.52,30.46,30.48,44400.0,17.0266,17.0321,16.9987,17.0098,44400.0
2010-02-01 14:10:00,30.48,30.5,30.47,30.49,41300.0,17.0098,17.021,17.0042,17.0154,41300.0
2010-02-01 14:20:00,30.49,30.58,30.49,30.56,42000.0,17.0154,17.0656,17.0154,17.0545,42000.0
2010-02-01 14:30:00,30.57,30.59,30.56,30.57,59400.0,17.06,17.0712,17.0545,17.06,59400.0
2010-02-01 14:40:00,30.58,30.6,30.54,30.54,39900.0,17.0656,17.0768,17.0433,17.0433,39900.0
2010-02-01 14:50:00,30.54,30.57,30.51,30.51,54700.0,17.0433,17.06,17.0266,17.0266,54700.0
2010-02-01 15:00:00,30.52,30.55,30.49,30.54,91300.0,17.0321,17.0489,17.0154,17.0433,91300.0
2010-02-01 15:10:00,30.54,30.55,30.51,30.54,51300.0,17.0433,17.0489,17.0266,17.0433,51300.0
2010-02-01 15:20:00,30.54,30.59,30.53,30.56,57700.0,17.0433,17.0712,17.0377,17.0545,57700.0
2010-02-01 15:30:00,30.56,30.57,30.5,30.5,73500.0,17.0545,17.06,17.021,17.021,73500.0
2010-02-01 15:40:00,30.51,30.62,30.5,30.55,152600.0,17.0266,17.0879,17.021,17.0489,152600.0
2010-02-01 15:50:00,30.56,30.66,30.55,30.61,171400.0,17.0545,17.1103,17.0489,17.0824,171400.0
2010-02-02 09:30:00,30.65,30.69,30.47,30.58,108800.0,17.1047,17.127,17.0042,17.0656,108800.0
2010-02-02 09:40:00,30.56,30.58,30.4,30.55,61600.0,17.0545,17.0656,16.9652,17.0489,61600.0
2010-02-02 09:50:00,30.53,30.56,30.41,30.43,61100.0,17.0377,17.0545,16.9707,16.9819,61100.0
2010-02-02 10:00:00,30.42,30.53,30.4,30.53,47100.0,16.9763,17.0377,16.9652,17.0377,47100.0
2010-02-02 10:10:00,30.53,30.56,30.41,30.54,36500.0,17.0377,17.0545,16.9707,17.0433,36500.0
2010-02-02 10:20:00,30.55,30.7,30.55,30.7,24800.0,17.0489,17.1326,17.0489,17.1326,24800.0
2010-02-02 10:30:00,30.71,30.83,30.71,30.78,35700.0,17.1382,17.2051,17.1382,17.1772,35700.0
2010-02-02 10:40:00,30.79,30.81,30.76,30.8,17700.0,17.1828,17.194,17.1661,17.1884,17700.0
2010-02-02 10:50:00,30.8,30.9,30.8,30.9,34000.0,17.1884,17.2442,17.1884,17.2442,34000.0
2010-02-02 11:00:00,30.9,30.92,30.75,30.76,77000.0,17.2442,17.2554,17.1605,17.1661,77000.0
2010-02-02 11:10:00,30.76,30.77,30.7,30.73,57600.0,17.1661,17.1717,17.1326,17.1493,57600.0
2010-02-02 11:20:00,30.73,30.74,30.68,30.7,54000.0,17.1493,17.1549,17.1214,17.1326,54000.0
2010-02-02 11:30:00,30.7,30.72,30.64,30.69,40300.0,17.1326,17.1437,17.0991,17.127,40300.0
2010-02-02 11:40:00,30.69,30.7,30.6,30.65,44100.0,17.127,17.1326,17.0768,17.1047,44100.0
2010-02-02 11:50:00,30.66,30.74,30.61,30.7,88400.0,17.1103,17.1549,17.0824,17.1326,88400.0
2010-02-02 12:00:00,30.69,30.74,30.67,30.7,67900.0,17.127,17.1549,17.1158,17.1326,67900.0
2010-02-02 12:10:00,30.71,30.71,30.68,30.7,33100.0,17.1382,17.1382,17.1214,17.1326,33100.0
2010-02-02 12:20:00,30.71,30.83,30.71,30.82,47800.0,17.1382,17.2051,17.1382,17.1996,47800.0
2010-02-02 12:30:00,30.83,30.83,30.76,30.76,23300.0,17.2051,17.2051,17.1661,17.1661,23300.0
2010-02-02 12:40:00,30.77,30.78,30.72,30.78,33400.0,17.1717,17.1772,17.1437,17.1772,33400.0
2010-02-02 12:50:00,30.78,30.81,30.75,30.76,31800.0,17.1772,17.194,17.1605,17.1661,31800.0
2010-02-02 13:00:00,30.76,30.78,30.68,30.69,68500.0,17.1661,17.1772,17.1214,17.127,68500.0
2010-02-02 13:10:00,30.68,30.74,30.63,30.74,58200.0,17.1214,17.1549,17.0935,17.1549,58200.0
2010-02-02 13:20:00,30.74,30.83,30.74,30.82,46400.0,17.1549,17.2051,17.1549,17.1996,46400.0
2010-02-02 13:30:00,30.82,30.91,30.81,30.91,55200.0,17.1996,17.2498,17.194,17.2498,55200.0
2010-02-02 13:40:00,30.9,30.93,30.87,30.92,137200.0,17.2442,17.2609,17.2275,17.2554,137200.0
2010-02-02 13:50:00,30.93,30.94,30.89,30.93,37300.0,17.2609,17.2665,17.2386,17.2609,37300.0
2010-02-02 14:00:00,30.93,30.95,30.88,30.89,124000.0,17.2609,17.2721,17.233,17.2386,124000.0
2010-02-02 14:10:00,30.89,30.89,30.81,30.81,24900.0,17.2386,17.2386,17.194,17.194,24900.0
2010-02-02 14:20:00,30.82,30.92,30.81,30.92,49900.0,17.1996,17.2554,17.194,17.2554,49900.0
2010-02-02 14:30:00,30.91,30.93,30.9,30.92,59300.0,17.2498,17.2609,17.2442,17.2554,59300.0
2010-02-02 14:40:00,30.93,30.95,30.85,30.88,80700.0,17.2609,17.2721,17.2163,17.233,80700.0
2010-02-02 14:50:00,30.88,30.92,30.88,30.91,50600.0,17.233,17.2554,17.233,17.2498,50600.0
2010-02-02 15:00:00,30.9,30.91,30.87,30.9,74700.0,17.2442,17.2498,17.2275,17.2442,74700.0
2010-02-02 15:10:00,30.9,30.92,30.85,30.89,122100.0,17.2442,17.2554,17.2163,17.2386,122100.0
2010-02-02 15:20:00,30.9,30.9,30.83,30.87,52800.0,17.2442,17.2442,17.2051,17.2275,52800.0
2010-02-02 15:30:00,30.87,30.9,30.83,30.89,55200.0,17.2275,17.2442,17.2051,17.2386,55200.0
2010-02-02 15:40:00,30.89,30.94,30.85,30.88,127500.0,17.2386,17.2665,17.2163,17.233,127500.0
2010-02-02 15:50:00,30.88,30.91,30.85,30.89,164400.0,17.233,17.2498,17.2163,17.2386,164400.0
2010-02-03 09:30:00,30.7,30.81,30.56,30.81,53200.0,17.1326,17.194,17.0545,17.194,53200.0
2010-02-03 09:40:00,30.8,30.87,30.75,30.81,31800.0,17.1884,17.2275,17.1605,17.194,31800.0
2010-02-03 09:50:00,30.79,30.8,30.68,30.71,20600.0,17.1828,17.1884,17.1214,17.1382,20600.0
2010-02-03 10:00:00,30.68,30.74,30.65,30.71,26400.0,17.1214,17.1549,17.1047,17.1382,26400.0
2010-02-03 10:10:00,30.73,30.76,30.62,30.63,35900.0,17.1493,17.1661,17.0879,17.0935,35900.0
2010-02-03 10:20:00,30.62,30.64,30.53,30.58,38600.0,17.0879,17.0991,17.0377,17.0656,38600.0
2010-02-03 10:30:00,30.57,30.63,30.56,30.63,36100.0,17.06,17.0935,17.0545,17.0935,36100.0
2010-02-03 10:40:00,30.64,30.72,30.62,30.71,37800.0,17.0991,17.1437,17.0879,17.1382,37800.0
2010-02-03 10:50:00,30.71,30.73,30.68,30.71,35400.0,17.1382,17.1493,17.1214,17.1382,35400.0
2010-02-03 11:00:00,30.72,30.73,30.64,30.69,18500.0,17.1437,17.1493,17.0991,17.127,18500.0
2010-02-03 11:10:00,30.69,30.7,30.65,30.66,15700.0,17.127,17.1326,17.1047,17.1103,15700.0
2010-02-03 11:20:00,30.65,30.65,30.59,30.6,11000.0,17.1047,17.1047,17.0712,17.0768,11000.0
2010-02-03 11:30:00,30.61,30.62,30.57,30.58,16700.0,17.0824,17.0879,17.06,17.0656,16700.0
2010-02-03 11:40:00,30.58,30.58,30.53,30.53,22500.0,17.0656,17.0656,17.0377,17.0377,22500.0
2010-02-03 11:50:00,30.53,30.56,30.52,30.54,18100.0,17.0377,17.0545,17.0321,17.0433,18100.0
2010-02-03 12:00:00,30.52,30.6,30.52,30.57,23100.0,17.0321,17.0768,17.0321,17.06,23100.0
2010-02-03 12:10:00,30.58,30.61,30.57,30.6,16500.0,17.0656,17.0824,17.06,17.0768,16500.0
2010-02-03 12:20:00,30.59,30.6,30.56,30.58,20100.0,17.0712,17.0768,17.0545,17.0656,20100.0
2010-02-03 12:30:00,30.57,30.65,30.57,30.64,18200.0,17.06,17.1047,17.06,17.0991,18200.0
2010-02-03 12:40:00,30.63,30.64,30.55,30.55,25400.0,17.0935,17.0991,17.0489,17.0489,25400.0
2010-02-03 12:50:00,30.56,30.59,30.55,30.56,24600.0,17.0545,17.0712,17.0489,17.0545,24600.0
2010-02-03 13:00:00,30.56,30.67,30.54,30.65,43200.0,17.0545,17.1158,17.0433,17.1047,43200.0
2010-02-03 13:10:00,30.65,30.66,30.63,30.65,27000.0,17.1047,17.1103,17.0935,17.1047,27000.0
2010-02-03 13:20:00,30.65,30.69,30.63,30.64,64700.0,17.1047,17.127,17.0935,17.0991,64700.0
2010-02-03 13:30:00,30.63,30.67,30.61,30.62,30100.0,17.0935,17.1158,17.0824,17.0879,30100.0
2010-02-03 13:40:00,30.62,30.62,30.55,30.56,25000.0,17.0879,17.0879,17.0489,17.0545,25000.0
2010-02-03 13:50:00,30.55,30.56,30.52,30.53,28900.0,17.0489,17.0545,17.0321,17.0377,28900.0
2010-02-03 14:00:00,30.53,30.54,30.5,30.53,32600.0,17.0377,17.0433,17.021,17.0377,32600.0
2010-02-03 14:10:00,30.53,30.54,30.47,30.48,184700.0,17.0377,17.0433,17.0042,17.0098,184700.0
2010-02-03 14:20:00,30.48,30.53,30.48,30.5,36200.0,17.0098,17.0377,17.0098,17.021,36200.0
2010-02-03 14:30:00,30.5,30.52,30.47,30.47,54300.0,17.021,17.0321,17.0042,17.0042,54300.0
2010-02-03 14:40:00,30.48,30.51,30.44,30.5,30200.0,17.0098,17.0266,16.9875,17.021,30200.0
2010-02-03 14:50:00,30.5,30.53,30.47,30.51,32200.0,17.021,17.0377,17.0042,17.0266,32200.0
2010-02-03 15:00:00,30.52,30.54,30.49,30.49,48800.0,17.0321,17.0433,17.0154,17.0154,48800.0
2010-02-03 15:10:00,30.48,30.5,30.46,30.48,40400.0,17.0098,17.021,16.9987,17.0098,40400.0
2010-02-03 15:20:00,30.47,30.48,30.44,30.48,34900.0,17.0042,17.0098,16.9875,17.0098,34900.0
2010-02-03 15:30:00,30.48,30.58,30.47,30.58,176600.0,17.0098,17.0656,17.0042,17.0656,176600.0
2010-02-03 15:40:00,30.58,30.67,30.58,30.64,129900.0,17.0656,17.1158,17.0656,17.0991,129900.0
2010-02-03 15:50:00,30.64,30.64,30.52,30.53,199400.0,17.0991,17.0991,17.0321,17.0377,199400.0
2010-02-04 09:30:00,30.32,30.4,30.26,30.38,53400.0,16.9205,16.9652,16.887,16.954,53400.0
2010-02-04 09:40:00,30.36,30.38,30.19,30.3,55300.0,16.9428,16.954,16.848,16.9094,55300.0
2010-02-04 09:50:00,30.29,30.31,30.15,30.2,31500.0,16.9038,16.9149,16.8257,16.8536,31500.0
2010-02-04 10:00:00,30.21,30.33,30.21,30.24,42800.0,16.8591,16.9261,16.8591,16.8759,42800.0
2010-02-04 10:10:00,30.23,30.23,30.02,30.06,59900.0,16.8703,16.8703,16.7531,16.7754,59900.0
2010-02-04 10:20:00,30.06,30.09,29.96,29.99,51800.0,16.7754,16.7922,16.7196,16.7364,51800.0
2010-02-04 10:30:00,29.99,30.05,29.94,29.94,26500.0,16.7364,16.7698,16.7085,16.7085,26500.0
2010-02-04 10:40:00,29.94,30.01,29.9,30.01,32700.0,16.7085,16.7475,16.6861,16.7475,32700.0
2010-02-04 10:50:00,30.0,30.05,29.92,29.92,40100.0,16.7419,16.7698,16.6973,16.6973,40100.0
2010-02-04 11:00:00,29.93,30.08,29.87,30.08,34600.0,16.7029,16.7866,16.6694,16.7866,34600.0
2010-02-04 11:10:00,30.07,30.08,29.95,29.98,16400.0,16.781,16.7866,16.714,16.7308,16400.0
2010-02-04 11:20:00,30.0,30.08,29.97,30.08,20300.0,16.7419,16.7866,16.7252,16.7866,20300.0
2010-02-04 11:30:00,30.07,30.12,30.03,30.03,30400.0,16.781,16.8089,16.7587,16.7587,30400.0
2010-02-04 11:40:00,30.03,30.04,29.9,30.01,32100.0,16.7587,16.7643,16.6861,16.7475,32100.0
2010-02-04 11:50:00,30.03,30.08,30.03,30.06,8900.0,16.7587,16.7866,16.7587,16.7754,8900.0
2010-02-04 12:00:00,30.05,30.08,30.01,30.03,17700.0,16.7698,16.7866,16.7475,16.7587,17700.0
2010-02-04 12:10:00,30.03,30.04,29.92,29.93,14100.0,16.7587,16.7643,16.6973,16.7029,14100.0
2010-02-04 12:20:00,29.94,29.94,29.91,29.92,39000.0,16.7085,16.7085,16.6917,16.6973,39000.0
2010-02-04 12:30:00,29.92,29.96,29.92,29.93,30500.0,16.6973,16.7196,16.6973,16.7029,30500.0
2010-02-04 12:40:00,29.94,29.95,29.83,29.84,43300.0,16.7085,16.714,16.6471,16.6527,43300.0
2010-02-04 12:50:00,29.84,29.98,29.81,29.98,53000.0,16.6527,16.7308,16.6359,16.7308,53000.0
2010-02-04 13:00:00,29.98,30.05,29.94,30.05,29600.0,16.7308,16.7698,16.7085,16.7698,29600.0
2010-02-04 13:10:00,30.02,30.02,29.97,30.01,30900.0,16.7531,16.7531,16.7252,16.7475,30900.0
2010-02-04 13:20:00,30.01,30.11,30.0,30.11,51500.0,16.7475,16.8033,16.7419,16.8033,51500.0
2010-02-04 13:30:00,30.11,30.12,30.04,30.07,66400.0,16.8033,16.8089,16.7643,16.781,66400.0
2010-02-04 13:40:00,30.07,30.07,29.95,30.02,78300.0,16.781,16.781,16.714,16.7531,78300.0
2010-02-04 13:50:00,30.02,30.08,30.0,30.0,65900.0,16.7531,16.7866,16.7419,16.7419,65900.0
2010-02-04 14:00:00,30.02,30.04,29.94,29.95,33600.0,16.7531,16.7643,16.7085,16.714,33600.0
2010-02-04 14:10:00,29.96,30.01,29.9,30.0,56900.0,16.7196,16.7475,16.6861,16.7419,56900.0
2010-02-04 14:20:00,29.99,30.05,29.98,30.04,19900.0,16.7364,16.7698,16.7308,16.7643,19900.0
2010-02-04 14:30:00,30.03,30.04,29.98,29.98,24200.0,16.7587,16.7643,16.7308,16.7308,24200.0
2010-02-04 14:40:00,29.98,30.0,29.95,30.0,26100.0,16.7308,16.7419,16.714,16.7419,26100.0
2010-02-04 14:50:00,30.01,30.02,29.93,29.93,33300.0,16.7475,16.7531,16.7029,16.7029,33300.0
2010-02-04 15:00:00,29.93,29.95,29.92,29.92,27200.0,16.7029,16.714,16.6973,16.6973,27200.0
2010-02-04 15:10:00,29.92,29.92,29.81,29.82,80500.0,16.6973,16.6973,16.6359,16.6415,80500.0
2010-02-04 15:20:00,29.81,29.84,29.78,29.81,51700.0,16.6359,16.6527,16.6192,16.6359,51700.0
2010-02-04 15:30:00,29.81,29.83,29.71,29.76,244300.0,16.6359,16.6471,16.5801,16.608,244300.0
2010-02-04 15:40:00,29.76,29.77,29.66,29.72,213400.0,16.608,16.6136,16.5522,16.5857,213400.0
2010-02-04 15:50:00,29.73,29.76,29.6,29.61,241400.0,16.5913,16.608,16.5187,16.5243,241400.0
2010-02-05 09:30:00,29.61,29.74,29.26,29.37,86000.0,16.5243,16.5968,16.329,16.3904,86000.0
2010-02-05 09:40:00,29.37,29.58,29.3,29.42,61200.0,16.3904,16.5076,16.3513,16.4183,61200.0
2010-02-05 09:50:00,29.4,29.47,29.36,29.4,49200.0,16.4071,16.4462,16.3848,16.4071,49200.0
2010-02-05 10:00:00,29.39,29.45,29.37,29.42,39400.0,16.4015,16.435,16.3904,16.4183,39400.0
2010-02-05 10:10:00,29.41,29.54,29.41,29.42,27800.0,16.4127,16.4852,16.4127,16.4183,27800.0
2010-02-05 10:20:00,29.42,29.54,29.41,29.44,56900.0,16.4183,16.4852,16.4127,16.4294,56900.0
2010-02-05 10:30:00,29.45,29.53,29.41,29.41,45500.0,16.435,16.4797,16.4127,16.4127,45500.0
2010-02-05 10:40:00,29.41,29.53,29.39,29.41,44500.0,16.4127,16.4797,16.4015,16.4127,44500.0
2010-02-05 10:50:00,29.39,29.5,29.39,29.46,28600.0,16.4015,16.4629,16.4015,16.4406,28600.0
2010-02-05 11:00:00,29.45,29.48,29.38,29.48,28600.0,16.435,16.4517,16.3959,16.4517,28600.0
2010-02-05 11:10:00,29.48,29.49,29.41,29.47,18000.0,16.4517,16.4573,16.4127,16.4462,18000.0
2010-02-05 11:20:00,29.46,29.46,29.38,29.4,46700.0,16.4406,16.4406,16.3959,16.4071,46700.0
2010-02-05 11:30:00,29.4,29.45,29.35,29.4,60800.0,16.4071,16.435,16.3792,16.4071,60800.0
2010-02-05 11:40:00,29.38,29.4,29.31,29.38,72800.0,16.3959,16.4071,16.3569,16.3959,72800.0
2010-02-05 11:50:00,29.36,29.4,29.33,29.38,25900.0,16.3848,16.4071,16.368,16.3959,25900.0
2010-02-05 12:00:00,29.38,29.39,29.35,29.37,15300.0,16.3959,16.4015,16.3792,16.3904,15300.0
2010-02-05 12:10:00,29.37,29.38,29.34,29.38,23600.0,16.3904,16.3959,16.3736,16.3959,23600.0
2010-02-05 12:20:00,29.37,29.38,29.33,29.38,41100.0,16.3904,16.3959,16.368,16.3959,41100.0
2010-02-05 12:30:00,29.38,29.38,29.28,29.29,72900.0,16.3959,16.3959,16.3401,16.3457,72900.0
2010-02-05 12:40:00,29.3,29.34,29.29,29.3,80700.0,16.3513,16.3736,16.3457,16.3513,80700.0
2010-02-05 12:50:00,29.3,29.31,29.25,29.3,66200.0,16.3513,16.3569,16.3234,16.3513,66200.0
2010-02-05 13:00:00,29.31,29.37,29.27,29.28,41600.0,16.3569,16.3904,16.3346,16.3401,41600.0
2010-02-05 13:10:00,29.27,29.33,29.25,29.32,34600.0,16.3346,16.368,16.3234,16.3625,34600.0
2010-02-05 13:20:00,29.32,29.32,29.18,29.21,67500.0,16.3625,16.3625,16.2843,16.3011,67500.0
2010-02-05 13:30:00,29.21,29.23,29.08,29.13,101700.0,16.3011,16.3122,16.2285,16.2564,101700.0
2010-02-05 13:40:00,29.14,29.16,29.07,29.15,91700.0,16.262,16.2732,16.2229,16.2676,91700.0
2010-02-05 13:50:00,29.15,29.15,29.04,29.04,51600.0,16.2676,16.2676,16.2062,16.2062,51600.0
2010-02-05 14:00:00,29.05,29.12,29.05,29.09,70400.0,16.2118,16.2508,16.2118,16.2341,70400.0
2010-02-05 14:10:00,29.09,29.14,29.03,29.13,89600.0,16.2341,16.262,16.2006,16.2564,89600.0
2010-02-05 14:20:00,29.12,29.15,29.07,29.08,123800.0,16.2508,16.2676,16.2229,16.2285,123800.0
2010-02-05 14:30:00,29.08,29.11,29.01,29.09,88300.0,16.2285,16.2453,16.1895,16.2341,88300.0
2010-02-05 14:40:00,29.09,29.19,29.05,29.15,76900.0,16.2341,16.2899,16.2118,16.2676,76900.0
2010-02-05 14:50:00,29.16,29.19,29.13,29.19,81700.0,16.2732,16.2899,16.2564,16.2899,81700.0
2010-02-05 15:00:00,29.19,29.43,29.17,29.39,188200.0,16.2899,16.4238,16.2787,16.4015,188200.0
2010-02-05 15:10:00,29.38,29.51,29.29,29.42,151300.0,16.3959,16.4685,16.3457,16.4183,151300.0
2010-02-05 15:20:00,29.43,29.48,29.37,29.44,97100.0,16.4238,16.4517,16.3904,16.4294,97100.0
2010-02-05 15:30:00,29.44,29.56,29.4,29.48,121100.0,16.4294,16.4964,16.4071,16.4517,121100.0
2010-02-05 15:40:00,29.49,29.55,29.36,29.36,152200.0,16.4573,16.4908,16.3848,16.3848,152200.0
2010-02-05 15:50:00,29.36,29.56,29.35,29.53,231900.0,16.3848,16.4964,16.3792,16.4797,231900.0
2010-02-08 09:30:00,29.49,29.58,29.43,29.53,60700.0,16.4573,16.5076,16.4238,16.4797,60700.0
2010-02-08 09:40:00,29.51,29.57,29.37,29.46,41800.0,16.4685,16.502,16.3904,16.4406,41800.0
2010-02-08 09:50:00,29.46,29.63,29.44,29.63,53100.0,16.4406,16.5355,16.4294,16.5355,53100.0
2010-02-08 10:00:00,29.61,29.69,29.59,29.67,89400.0,16.5243,16.5689,16.5131,16.5578,89400.0
2010-02-08 10:10:00,29.67,29.72,29.62,29.62,56500.0,16.5578,16.5857,16.5299,16.5299,56500.0
2010-02-08 10:20:00,29.62,29.62,29.49,29.55,42100.0,16.5299,16.5299,16.4573,16.4908,42100.0
2010-02-08 10:30:00,29.54,29.64,29.5,29.56,70100.0,16.4852,16.541,16.4629,16.4964,70100.0
2010-02-08 10:40:00,29.57,29.68,29.57,29.67,68900.0,16.502,16.5634,16.502,16.5578,68900.0
2010-02-08 10:50:00,29.67,29.7,29.62,29.63,47800.0,16.5578,16.5745,16.5299,16.5355,47800.0
2010-02-08 11:00:00,29.63,29.74,29.63,29.73,89600.0,16.5355,16.5968,16.5355,16.5913,89600.0
2010-02-08 11:10:00,29.75,29.84,29.73,29.83,80600.0,16.6024,16.6527,16.5913,16.6471,80600.0
2010-02-08 11:20:00,29.83,29.88,29.82,29.83,53300.0,16.6471,16.675,16.6415,16.6471,53300.0
2010-02-08 11:30:00,29.82,29.83,29.8,29.83,35000.0,16.6415,16.6471,16.6303,16.6471,35000.0
2010-02-08 11:40:00,29.83,29.86,29.82,29.86,43500.0,16.6471,16.6638,16.6415,16.6638,43500.0
2010-02-08 11:50:00,29.84,29.88,29.82,29.87,48600.0,16.6527,16.675,16.6415,16.6694,48600.0
2010-02-08 12:00:00,29.88,29.93,29.87,29.92,79100.0,16.675,16.7029,16.6694,16.6973,79100.0
2010-02-08 12:10:00,29.93,29.93,29.85,29.91,46300.0,16.7029,16.7029,16.6582,16.6917,46300.0
2010-02-08 12:20:00,29.92,30.0,29.91,30.0,67700.0,16.6973,16.7419,16.6917,16.7419,67700.0
2010-02-08 12:30:00,29.99,30.03,29.93,30.03,81300.0,16.7364,16.7587,16.7029,16.7587,81300.0
2010-02-08 12:40:00,30.02,30.03,29.95,29.96,30200.0,16.7531,16.7587,16.714,16.7196,30200.0
2010-02-08 12:50:00,29.96,29.96,29.89,29.89,30800.0,16.7196,16.7196,16.6806,16.6806,30800.0
2010-02-08 13:00:00,29.89,29.9,29.81,29.81,34100.0,16.6806,16.6861,16.6359,16.6359,34100.0
2010-02-08 13:10:00,29.81,29.81,29.68,29.74,47300.0,16.6359,16.6359,16.5634,16.5968,47300.0
2010-02-08 13:20:00,29.74,29.75,29.72,29.73,11900.0,16.5968,16.6024,16.5857,16.5913,11900.0
2010-02-08 13:30:00,29.74,29.75,29.71,29.74,18700.0,16.5968,16.6024,16.5801,16.5968,18700.0
2010-02-08 13:40:00,29.73,29.77,29.7,29.7,17400.0,16.5913,16.6136,16.5745,16.5745,17400.0
2010-02-08 13:50:00,29.7,29.74,29.7,29.7,13200.0,16.5745,16.5968,16.5745,16.5745,13200.0
2010-02-08 14:00:00,29.71,29.76,29.71,29.74,14500.0,16.5801,16.608,16.5801,16.5968,14500.0
2010-02-08 14:10:00,29.73,29.74,29.71,29.72,11500.0,16.5913,16.5968,16.5801,16.5857,11500.0
2010-02-08 14:20:00,29.73,29.73,29.69,29.69,18800.0,16.5913,16.5913,16.5689,16.5689,18800.0
2010-02-08 14:30:00,29.68,29.72,29.61,29.62,30600.0,16.5634,16.5857,16.5243,16.5299,30600.0
2010-02-08 14:40:00,29.61,29.67,29.61,29.65,13400.0,16.5243,16.5578,16.5243,16.5466,13400.0
2010-02-08 14:50:00,29.65,29.68,29.61,29.63,21800.0,16.5466,16.5634,16.5243,16.5355,21800.0
2010-02-08 15:00:00,29.63,29.65,29.54,29.58,40400.0,16.5355,16.5466,16.4852,16.5076,40400.0
2010-02-08 15:10:00,29.58,29.61,29.53,29.53,48000.0,16.5076,16.5243,16.4797,16.4797,48000.0
2010-02-08 15:20:00,29.52,29.55,29.5,29.54,41600.0,16.4741,16.4908,16.4629,16.4852,41600.0
2010-02-08 15:30:00,29.54,29.62,29.54,29.61,69100.0,16.4852,16.5299,16.4852,16.5243,69100.0
2010-02-08 15:40:00,29.61,29.64,29.5,29.53,127800.0,16.5243,16.541,16.4629,16.4797,127800.0
2010-02-08 15:50:00,29.52,29.54,29.44,29.45,173400.0,16.4741,16.4852,16.4294,16.435,173400.0
2010-02-09 09:30:00,29.74,29.86,29.6,29.84,50800.0,16.5968,16.6638,16.5187,16.6527,50800.0
2010-02-09 09:40:00,29.83,29.85,29.69,29.77,72700.0,16.6471,16.6582,16.5689,16.6136,72700.0
2010-02-09 09:50:00,29.78,29.81,29.69,29.79,58600.0,16.6192,16.6359,16.5689,16.6247,58600.0
2010-02-09 10:00:00,29.78,29.94,29.78,29.91,82800.0,16.6192,16.7085,16.6192,16.6917,82800.0
2010-02-09 10:10:00,29.9,30.03,29.89,29.94,80600.0,16.6861,16.7587,16.6806,16.7085,80600.0
2010-02-09 10:20:00,29.94,29.98,29.9,29.9,66100.0,16.7085,16.7308,16.6861,16.6861,66100.0
2010-02-09 10:30:00,29.9,29.99,29.86,29.96,30600.0,16.6861,16.7364,16.6638,16.7196,30600.0
2010-02-09 10:40:00,29.97,30.0,29.84,29.84,45200.0,16.7252,16.7419,16.6527,16.6527,45200.0
2010-02-09 10:50:00,29.84,29.86,29.81,29.85,79800.0,16.6527,16.6638,16.6359,16.6582,79800.0
2010-02-09 11:00:00,29.83,29.85,29.73,29.76,74300.0,16.6471,16.6582,16.5913,16.608,74300.0
2010-02-09 11:10:00,29.75,29.83,29.74,29.8,73300.0,16.6024,16.6471,16.5968,16.6303,73300.0
2010-02-09 11:20:00,29.79,29.87,29.79,29.83,39000.0,16.6247,16.6694,16.6247,16.6471,39000.0
2010-02-09 11:30:00,29.84,30.03,29.79,29.97,109300.0,16.6527,16.7587,16.6247,16.7252,109300.0
2010-02-09 11:40:00,29.99,30.01,29.89,29.97,49200.0,16.7364,16.7475,16.6806,16.7252,49200.0
2010-02-09 11:50:00,29.96,30.11,29.93,30.02,61800.0,16.7196,16.8033,16.7029,16.7531,61800.0
2010-02-09 12:00:00,30.01,30.16,30.01,30.15,47800.0,16.7475,16.8312,16.7475,16.8257,47800.0
2010-02-09 12:10:00,30.13,30.23,30.12,30.21,49800.0,16.8145,16.8703,16.8089,16.8591,49800.0
2010-02-09 12:20:00,30.2,30.2,30.15,30.17,65400.0,16.8536,16.8536,16.8257,16.8368,65400.0
2010-02-09 12:30:00,30.15,30.21,30.13,30.19,90800.0,16.8257,16.8591,16.8145,16.848,90800.0
2010-02-09 12:40:00,30.19,30.19,29.97,30.01,129500.0,16.848,16.848,16.7252,16.7475,129500.0
2010-02-09 12:50:00,30.0,30.05,29.93,30.02,49700.0,16.7419,16.7698,16.7029,16.7531,49700.0
2010-02-09 13:00:00,30.0,30.08,29.96,30.02,38600.0,16.7419,16.7866,16.7196,16.7531,38600.0
2010-02-09 13:10:00,29.99,29.99,29.89,29.89,27500.0,16.7364,16.7364,16.6806,16.6806,27500.0
2010-02-09 13:20:00,29.9,29.9,29.83,29.83,43300.0,16.6861,16.6861,16.6471,16.6471,43300.0
2010-02-09 13:30:00,29.84,29.91,29.83,29.9,51300.0,16.6527,16.6917,16.6471,16.6861,51300.0
2010-02-09 13:40:00,29.91,30.0,29.84,29.97,41900.0,16.6917,16.7419,16.6527,16.7252,41900.0
2010-02-09 13:50:00,29.97,30.0,29.95,29.99,31300.0,16.7252,16.7419,16.714,16.7364,31300.0
2010-02-09 14:00:00,30.0,30.03,29.97,29.98,46700.0,16.7419,16.7587,16.7252,16.7308,46700.0
2010-02-09 14:10:00,29.98,29.98,29.89,29.9,27500.0,16.7308,16.7308,16.6806,16.6861,27500.0
2010-02-09 14:20:00,29.9,29.94,29.9,29.93,18600.0,16.6861,16.7085,16.6861,16.7029,18600.0
2010-02-09 14:30:00,29.93,29.98,29.93,29.93,30700.0,16.7029,16.7308,16.7029,16.7029,30700.0
2010-02-09 14:40:00,29.92,29.97,29.88,29.92,49700.0,16.6973,16.7252,16.675,16.6973,49700.0
2010-02-09 14:50:00,29.93,29.93,29.87,29.87,81400.0,16.7029,16.7029,16.6694,16.6694,81400.0
2010-02-09 15:00:00,29.87,29.88,29.83,29.85,95300.0,16.6694,16.675,16.6471,16.6582,95300.0
2010-02-09 15:10:00,29.85,29.97,29.84,29.96,76700.0,16.6582,16.7252,16.6527,16.7196,76700.0
2010-02-09 15:20:00,29.95,30.05,29.95,30.01,122400.0,16.714,16.7698,16.714,16.7475,122400.0
2010-02-09 15:30:00,30.01,30.07,30.0,30.02,170400.0,16.7475,16.781,16.7419,16.7531,170400.0
2010-02-09 15:40:00,30.01,30.02,29.92,29.93,206500.0,16.7475,16.7531,16.6973,16.7029,206500.0
2010-02-09 15:50:00,29.93,29.97,29.79,29.89,299800.0,16.7029,16.7252,16.6247,16.6806,299800.0
2010-02-10 09:30:00,29.85,29.91,29.73,29.73,55500.0,16.6582,16.6917,16.5913,16.5913,55500.0
2010-02-10 09:40:00,29.72,29.72,29.67,29.7,82300.0,16.5857,16.5857,16.5578,16.5745,82300.0
2010-02-10 09:50:00,29.7,29.7,29.59,29.63,79800.0,16.5745,16.5745,16.5131,16.5355,79800.0
2010-02-10 10:00:00,29.63,29.66,29.52,29.56,92300.0,16.5355,16.5522,16.4741,16.4964,92300.0
2010-02-10 10:10:00,29.55,29.56,29.45,29.47,44300.0,16.4908,16.4964,16.435,16.4462,44300.0
2010-02-10 10:20:00,29.48,29.49,29.4,29.45,90900.0,16.4517,16.4573,16.4071,16.435,90900.0
2010-02-10 10:30:00,29.45,29.47,29.39,29.46,150900.0,16.435,16.4462,16.4015,16.4406,150900.0
2010-02-10 10:40:00,29.47,29.61,29.47,29.57,61800.0,16.4462,16.5243,16.4462,16.502,61800.0
2010-02-10 10:50:00,29.57,29.64,29.57,29.62,61800.0,16.502,16.541,16.502,16.5299,61800.0
2010-02-10 11:00:00,29.63,29.63,29.53,29.63,47000.0,16.5355,16.5355,16.4797,16.5355,47000.0
2010-02-10 11:10:00,29.64,29.65,29.57,29.58,58200.0,16.541,16.5466,16.502,16.5076,58200.0
2010-02-10 11:20:00,29.57,29.73,29.57,29.72,93100.0,16.502,16.5913,16.502,16.5857,93100.0
2010-02-10 11:30:00,29.72,29.78,29.72,29.77,58400.0,16.5857,16.6192,16.5857,16.6136,58400.0
2010-02-10 11:40:00,29.77,29.79,29.73,29.75,21800.0,16.6136,16.6247,16.5913,16.6024,21800.0
2010-02-10 11:50:00,29.73,29.78,29.68,29.7,39200.0,16.5913,16.6192,16.5634,16.5745,39200.0
2010-02-10 12:00:00,29.7,29.75,29.67,29.72,32400.0,16.5745,16.6024,16.5578,16.5857,32400.0
2010-02-10 12:10:00,29.71,29.75,29.68,29.7,46600.0,16.5801,16.6024,16.5634,16.5745,46600.0
2010-02-10 12:20:00,29.72,29.73,29.66,29.73,88900.0,16.5857,16.5913,16.5522,16.5913,88900.0
2010-02-10 12:30:00,29.73,29.78,29.68,29.75,93300.0,16.5913,16.6192,16.5634,16.6024,93300.0
2010-02-10 12:40:00,29.76,29.78,29.72,29.75,37100.0,16.608,16.6192,16.5857,16.6024,37100.0
2010-02-10 12:50:00,29.75,29.79,29.73,29.75,39100.0,16.6024,16.6247,16.5913,16.6024,39100.0
2010-02-10 13:00:00,29.75,29.86,29.75,29.85,139400.0,16.6024,16.6638,16.6024,16.6582,139400.0
2010-02-10 13:10:00,29.86,29.91,29.85,29.9,53400.0,16.6638,16.6917,16.6582,16.6861,53400.0
2010-02-10 13:20:00,29.9,29.98,29.88,29.97,69400.0,16.6861,16.7308,16.675,16.7252,69400.0
2010-02-10 13:30:00,29.96,29.97,29.93,29.94,70600.0,16.7196,16.7252,16.7029,16.7085,70600.0
2010-02-10 13:40:00,29.93,29.95,29.89,29.95,49700.0,16.7029,16.714,16.6806,16.714,49700.0
2010-02-10 13:50:00,29.94,29.99,29.93,29.99,45200.0,16.7085,16.7364,16.7029,16.7364,45200.0
2010-02-10 14:00:00,29.97,30.03,29.97,30.01,89700.0,16.7252,16.7587,16.7252,16.7475,89700.0
2010-02-10 14:10:00,30.01,30.01,29.93,29.99,60900.0,16.7475,16.7475,16.7029,16.7364,60900.0
2010-02-10 14:20:00,30.0,30.05,29.95,30.04,67100.0,16.7419,16.7698,16.714,16.7643,67100.0
2010-02-10 14:30:00,30.04,30.05,29.92,29.95,82200.0,16.7643,16.7698,16.6973,16.714,82200.0
2010-02-10 14:40:00,29.94,29.96,29.92,29.94,50400.0,16.7085,16.7196,16.6973,16.7085,50400.0
2010-02-10 14:50:00,29.93,29.93,29.86,29.88,130200.0,16.7029,16.7029,16.6638,16.675,130200.0
2010-02-10 15:00:00,29.88,29.91,29.86,29.9,69400.0,16.675,16.6917,16.6638,16.6861,69400.0
2010-02-10 15:10:00,29.89,29.92,29.86,29.91,128100.0,16.6806,16.6973,16.6638,16.6917,128100.0
2010-02-10 15:20:00,29.91,29.93,29.88,29.89,81400.0,16.6917,16.7029,16.675,16.6806,81400.0
2010-02-10 15:30:00,29.89,29.9,29.77,29.8,193200.0,16.6806,16.6861,16.6136,16.6303,193200.0
2010-02-10 15:40:00,29.8,29.92,29.78,29.9,203400.0,16.6303,16.6973,16.6192,16.6861,203400.0
2010-02-10 15:50:00,29.9,29.94,29.86,29.92,329200.0,16.6861,16.7085,16.6638,16.6973,329200.0
2010-02-11 09:30:00,29.9,29.97,29.65,29.81,167400.0,16.6861,16.7252,16.5466,16.6359,167400.0
2010-02-11 09:40:00,29.8,29.8,29.58,29.6,83400.0,16.6303,16.6303,16.5076,16.5187,83400.0
2010-02-11 09:50:00,29.6,29.76,29.58,29.71,86300.0,16.5187,16.608,16.5076,16.5801,86300.0
2010-02-11 10:00:00,29.7,29.86,29.66,29.84,94200.0,16.5745,16.6638,16.5522,16.6527,94200.0
2010-02-11 10:10:00,29.85,29.95,29.83,29.92,149200.0,16.6582,16.714,16.6471,16.6973,149200.0
2010-02-11 10:20:00,29.92,29.97,29.9,29.91,162800.0,16.6973,16.7252,16.6861,16.6917,162800.0
2010-02-11 10:30:00,29.91,29.91,29.85,29.89,93100.0,16.6917,16.6917,16.6582,16.6806,93100.0
2010-02-11 10:40:00,29.9,29.95,29.83,29.87,68000.0,16.6861,16.714,16.6471,16.6694,68000.0
2010-02-11 10:50:00,29.87,29.91,29.8,29.87,66100.0,16.6694,16.6917,16.6303,16.6694,66100.0
2010-02-11 11:00:00,29.87,29.93,29.85,29.87,87300.0,16.6694,16.7029,16.6582,16.6694,87300.0
2010-02-11 11:10:00,29.87,29.98,29.87,29.97,53200.0,16.6694,16.7308,16.6694,16.7252,53200.0
2010-02-11 11:20:00,29.97,30.13,29.97,30.1,76900.0,16.7252,16.8145,16.7252,16.7977,76900.0
2010-02-11 11:30:00,30.1,30.12,30.06,30.11,72900.0,16.7977,16.8089,16.7754,16.8033,72900.0
2010-02-11 11:40:00,30.1,30.38,30.09,30.33,200900.0,16.7977,16.954,16.7922,16.9261,200900.0
2010-02-11 11:50:00,30.33,30.5,30.31,30.48,224600.0,16.9261,17.021,16.9149,17.0098,224600.0
2010-02-11 12:00:00,30.49,30.54,30.42,30.47,148800.0,17.0154,17.0433,16.9763,17.0042,148800.0
2010-02-11 12:10:00,30.47,30.53,30.44,30.45,161000.0,17.0042,17.0377,16.9875,16.9931,161000.0
2010-02-11 12:20:00,30.45,30.47,30.36,30.47,111600.0,16.9931,17.0042,16.9428,17.0042,111600.0
2010-02-11 12:30:00,30.45,30.46,30.36,30.38,83600.0,16.9931,16.9987,16.9428,16.954,83600.0
2010-02-11 12:40:00,30.38,30.44,30.37,30.4,154900.0,16.954,16.9875,16.9484,16.9652,154900.0
2010-02-11 12:50:00,30.41,30.46,30.35,30.35,139800.0,16.9707,16.9987,16.9373,16.9373,139800.0
2010-02-11 13:00:00,30.36,30.36,30.33,30.36,58100.0,16.9428,16.9428,16.9261,16.9428,58100.0
2010-02-11 13:10:00,30.35,30.45,30.35,30.44,100600.0,16.9373,16.9931,16.9373,16.9875,100600.0
2010-02-11 13:20:00,30.44,30.56,30.43,30.49,97800.0,16.9875,17.0545,16.9819,17.0154,97800.0
2010-02-11 13:30:00,30.49,30.61,30.49,30.58,144100.0,17.0154,17.0824,17.0154,17.0656,144100.0
2010-02-11 13:40:00,30.57,30.58,30.44,30.44,76000.0,17.06,17.0656,16.9875,16.9875,76000.0
2010-02-11 13:50:00,30.44,30.48,30.43,30.48,118700.0,16.9875,17.0098,16.9819,17.0098,118700.0
2010-02-11 14:00:00,30.47,30.54,30.46,30.52,85500.0,17.0042,17.0433,16.9987,17.0321,85500.0
2010-02-11 14:10:00,30.52,30.52,30.49,30.51,92600.0,17.0321,17.0321,17.0154,17.0266,92600.0
2010-02-11 14:20:00,30.51,30.52,30.48,30.52,63200.0,17.0266,17.0321,17.0098,17.0321,63200.0
2010-02-11 14:30:00,30.51,30.52,30.46,30.47,71900.0,17.0266,17.0321,16.9987,17.0042,71900.0
2010-02-11 14:40:00,30.47,30.48,30.41,30.42,97700.0,17.0042,17.0098,16.9707,16.9763,97700.0
2010-02-11 14:50:00,30.42,30.44,30.35,30.39,181700.0,16.9763,16.9875,16.9373,16.9596,181700.0
2010-02-11 15:00:00,30.38,30.46,30.38,30.46,107000.0,16.954,16.9987,16.954,16.9987,107000.0
2010-02-11 15:10:00,30.46,30.5,30.45,30.47,183000.0,16.9987,17.021,16.9931,17.0042,183000.0
2010-02-11 15:20:00,30.47,30.48,30.44,30.46,109600.0,17.0042,17.0098,16.9875,16.9987,109600.0
2010-02-11 15:30:00,30.45,30.49,30.45,30.47,140400.0,16.9931,17.0154,16.9931,17.0042,140400.0
2010-02-11 15:40:00,30.47,30.53,30.45,30.45,185100.0,17.0042,17.0377,16.9931,16.9931,185100.0
2010-02-11 15:50:00,30.45,30.56,30.45,30.52,270100.0,16.9931,17.0545,16.9931,17.0321,270100.0
2010-02-12 09:30:00,30.28,30.35,30.07,30.17,102300.0,16.8982,16.9373,16.781,16.8368,102300.0
2010-02-12 09:40:00,30.15,30.16,30.02,30.15,67200.0,16.8257,16.8312,16.7531,16.8257,67200.0
2010-02-12 09:50:00,30.15,30.2,30.0,30.14,156400.0,16.8257,16.8536,16.7419,16.8201,156400.0
2010-02-12 10:00:00,30.15,30.16,30.0,30.15,113900.0,16.8257,16.8312,16.7419,16.8257,113900.0
2010-02-12 10:10:00,30.16,30.28,30.08,30.21,138700.0,16.8312,16.8982,16.7866,16.8591,138700.0
2010-02-12 10:20:00,30.2,30.2,30.1,30.12,55000.0,16.8536,16.8536,16.7977,16.8089,55000.0
2010-02-12 10:30:00,30.11,30.19,30.02,30.04,55900.0,16.8033,16.848,16.7531,16.7643,55900.0
2010-02-12 10:40:00,30.03,30.07,30.02,30.04,33900.0,16.7587,16.781,16.7531,16.7643,33900.0
2010-02-12 10:50:00,30.05,30.1,30.04,30.07,40600.0,16.7698,16.7977,16.7643,16.781,40600.0
2010-02-12 11:00:00,30.06,30.07,29.97,30.01,43200.0,16.7754,16.781,16.7252,16.7475,43200.0
2010-02-12 11:10:00,30.01,30.04,29.98,30.0,67500.0,16.7475,16.7643,16.7308,16.7419,67500.0
2010-02-12 11:20:00,30.0,30.05,29.97,29.98,58600.0,16.7419,16.7698,16.7252,16.7308,58600.0
2010-02-12 11:30:00,29.98,30.01,29.95,29.98,60100.0,16.7308,16.7475,16.714,16.7308,60100.0
2010-02-12 11:40:00,29.98,30.01,29.96,29.98,45700.0,16.7308,16.7475,16.7196,16.7308,45700.0
2010-02-12 11:50:00,29.97,29.97,29.9,29.95,58300.0,16.7252,16.7252,16.6861,16.714,58300.0
2010-02-12 12:00:00,29.95,30.09,29.95,30.06,50200.0,16.714,16.7922,16.714,16.7754,50200.0
2010-02-12 12:10:00,30.08,30.24,30.05,30.2,118000.0,16.7866,16.8759,16.7698,16.8536,118000.0
2010-02-12 12:20:00,30.21,30.29,30.21,30.25,56700.0,16.8591,16.9038,16.8591,16.8815,56700.0
2010-02-12 12:30:00,30.26,30.34,30.26,30.28,64900.0,16.887,16.9317,16.887,16.8982,64900.0
2010-02-12 12:40:00,30.27,30.32,30.27,30.3,83900.0,16.8926,16.9205,16.8926,16.9094,83900.0
2010-02-12 12:50:00,30.29,30.3,30.15,30.17,57600.0,16.9038,16.9094,16.8257,16.8368,57600.0
2010-02-12 13:00:00,30.17,30.17,30.07,30.08,48600.0,16.8368,16.8368,16.781,16.7866,48600.0
2010-02-12 13:10:00,30.08,30.09,29.96,29.98,69300.0,16.7866,16.7922,16.7196,16.7308,69300.0
2010-02-12 13:20:00,29.98,30.0,29.93,29.96,76000.0,16.7308,16.7419,16.7029,16.7196,76000.0
2010-02-12 13:30:00,29.96,29.96,29.9,29.93,77900.0,16.7196,16.7196,16.6861,16.7029,77900.0
2010-02-12 13:40:00,29.92,30.01,29.92,29.97,65000.0,16.6973,16.7475,16.6973,16.7252,65000.0
2010-02-12 13:50:00,29.96,29.98,29.94,29.98,72100.0,16.7196,16.7308,16.7085,16.7308,72100.0
2010-02-12 14:00:00,29.97,30.02,29.96,30.0,45500.0,16.7252,16.7531,16.7196,16.7419,45500.0
2010-02-12 14:10:00,30.01,30.19,30.01,30.17,112600.0,16.7475,16.848,16.7475,16.8368,112600.0
2010-02-12 14:20:00,30.18,30.32,30.18,30.22,140000.0,16.8424,16.9205,16.8424,16.8647,140000.0
2010-02-12 14:30:00,30.22,30.26,30.17,30.18,55200.0,16.8647,16.887,16.8368,16.8424,55200.0
2010-02-12 14:40:00,30.18,30.18,30.12,30.14,55900.0,16.8424,16.8424,16.8089,16.8201,55900.0
2010-02-12 14:50:00,30.15,30.19,30.08,30.09,68500.0,16.8257,16.848,16.7866,16.7922,68500.0
2010-02-12 15:00:00,30.1,30.1,30.0,30.07,111600.0,16.7977,16.7977,16.7419,16.781,111600.0
2010-02-12 15:10:00,30.07,30.08,29.96,29.98,120600.0,16.781,16.7866,16.7196,16.7308,120600.0
2010-02-12 15:20:00,29.98,30.01,29.95,29.96,116200.0,16.7308,16.7475,16.714,16.7196,116200.0
2010-02-12 15:30:00,29.95,30.03,29.91,30.03,194700.0,16.714,16.7587,16.6917,16.7587,194700.0
2010-02-12 15:40:00,30.02,30.17,30.0,30.15,201800.0,16.7531,16.8368,16.7419,16.8257,201800.0
2010-02-12 15:50:00,30.15,30.19,30.09,30.16,438600.0,16.8257,16.848,16.7922,16.8312,438600.0
2010-02-16 09:30:00,30.42,30.65,30.41,30.65,62900.0,16.9763,17.1047,16.9707,17.1047,62900.0
2010-02-16 09:40:00,30.64,30.65,30.41,30.45,42500.0,17.0991,17.1047,16.9707,16.9931,42500.0
2010-02-16 09:50:00,30.45,30.56,30.45,30.52,44600.0,16.9931,17.0545,16.9931,17.0321,44600.0
2010-02-16 10:00:00,30.51,30.6,30.49,30.5,61900.0,17.0266,17.0768,17.0154,17.021,61900.0
2010-02-16 10:10:00,30.5,30.58,30.47,30.53,61900.0,17.021,17.0656,17.0042,17.0377,61900.0
2010-02-16 10:20:00,30.54,30.56,30.44,30.48,61900.0,17.0433,17.0545,16.9875,17.0098,61900.0
2010-02-16 10:30:00,30.49,30.61,30.49,30.61,56600.0,17.0154,17.0824,17.0154,17.0824,56600.0
2010-02-16 10:40:00,30.61,30.69,30.6,30.63,54700.0,17.0824,17.127,17.0768,17.0935,54700.0
2010-02-16 10:50:00,30.62,30.62,30.51,30.56,53300.0,17.0879,17.0879,17.0266,17.0545,53300.0
2010-02-16 11:00:00,30.56,30.6,30.44,30.49,120600.0,17.0545,17.0768,16.9875,17.0154,120600.0
2010-02-16 11:10:00,30.49,30.54,30.45,30.54,54100.0,17.0154,17.0433,16.9931,17.0433,54100.0
2010-02-16 11:20:00,30.54,30.64,30.52,30.64,42900.0,17.0433,17.0991,17.0321,17.0991,42900.0
2010-02-16 11:30:00,30.64,30.7,30.59,30.62,50300.0,17.0991,17.1326,17.0712,17.0879,50300.0
2010-02-16 11:40:00,30.62,30.71,30.61,30.7,58500.0,17.0879,17.1382,17.0824,17.1326,58500.0
2010-02-16 11:50:00,30.71,30.71,30.66,30.67,44100.0,17.1382,17.1382,17.1103,17.1158,44100.0
2010-02-16 12:00:00,30.67,30.7,30.66,30.69,39600.0,17.1158,17.1326,17.1103,17.127,39600.0
2010-02-16 12:10:00,30.7,30.7,30.61,30.62,65000.0,17.1326,17.1326,17.0824,17.0879,65000.0
2010-02-16 12:20:00,30.61,30.61,30.57,30.59,61000.0,17.0824,17.0824,17.06,17.0712,61000.0
2010-02-16 12:30:00,30.6,30.62,30.59,30.6,85100.0,17.0768,17.0879,17.0712,17.0768,85100.0
2010-02-16 12:40:00,30.59,30.61,30.56,30.6,47800.0,17.0712,17.0824,17.0545,17.0768,47800.0
2010-02-16 12:50:00,30.61,30.62,30.58,30.62,26700.0,17.0824,17.0879,17.0656,17.0879,26700.0
2010-02-16 13:00:00,30.62,30.64,30.56,30.56,53400.0,17.0879,17.0991,17.0545,17.0545,53400.0
2010-02-16 13:10:00,30.56,30.63,30.56,30.63,47000.0,17.0545,17.0935,17.0545,17.0935,47000.0
2010-02-16 13:20:00,30.63,30.64,30.59,30.6,90500.0,17.0935,17.0991,17.0712,17.0768,90500.0
2010-02-16 13:30:00,30.6,30.6,30.57,30.57,76000.0,17.0768,17.0768,17.06,17.06,76000.0
2010-02-16 13:40:00,30.56,30.58,30.52,30.58,102300.0,17.0545,17.0656,17.0321,17.0656,102300.0
2010-02-16 13:50:00,30.58,30.6,30.54,30.55,54000.0,17.0656,17.0768,17.0433,17.0489,54000.0
2010-02-16 14:00:00,30.54,30.56,30.52,30.56,65400.0,17.0433,17.0545,17.0321,17.0545,65400.0
2010-02-16 14:10:00,30.56,30.58,30.51,30.51,48200.0,17.0545,17.0656,17.0266,17.0266,48200.0
2010-02-16 14:20:00,30.51,30.62,30.51,30.62,88900.0,17.0266,17.0879,17.0266,17.0879,88900.0
2010-02-16 14:30:00,30.62,30.62,30.56,30.57,63200.0,17.0879,17.0879,17.0545,17.06,63200.0
2010-02-16 14:40:00,30.57,30.62,30.56,30.6,27000.0,17.06,17.0879,17.0545,17.0768,27000.0
2010-02-16 14:50:00,30.6,30.67,30.59,30.66,60400.0,17.0768,17.1158,17.0712,17.1103,60400.0
2010-02-16 15:00:00,30.66,30.66,30.59,30.63,64800.0,17.1103,17.1103,17.0712,17.0935,64800.0
2010-02-16 15:10:00,30.63,30.65,30.62,30.63,40400.0,17.0935,17.1047,17.0879,17.0935,40400.0
2010-02-16 15:20:00,30.63,30.7,30.63,30.69,83500.0,17.0935,17.1326,17.0935,17.127,83500.0
2010-02-16 15:30:00,30.69,30.76,30.68,30.71,120900.0,17.127,17.1661,17.1214,17.1382,120900.0
2010-02-16 15:40:00,30.71,30.84,30.71,30.83,204900.0,17.1382,17.2107,17.1382,17.2051,204900.0
2010-02-16 15:50:00,30.84,30.84,30.73,30.75,366600.0,17.2107,17.2107,17.1493,17.1605,366600.0
2010-02-17 09:30:00,30.92,31.12,30.9,30.93,65100.0,17.2554,17.367,17.2442,17.2609,65100.0
2010-02-17 09:40:00,30.93,30.95,30.82,30.9,56700.0,17.2609,17.2721,17.1996,17.2442,56700.0
2010-02-17 09:50:00,30.89,30.89,30.78,30.8,39300.0,17.2386,17.2386,17.1772,17.1884,39300.0
2010-02-17 10:00:00,30.79,30.86,30.71,30.8,110000.0,17.1828,17.2219,17.1382,17.1884,110000.0
2010-02-17 10:10:00,30.8,30.92,30.76,30.89,50800.0,17.1884,17.2554,17.1661,17.2386,50800.0
2010-02-17 10:20:00,30.9,30.9,30.8,30.8,37700.0,17.2442,17.2442,17.1884,17.1884,37700.0
2010-02-17 10:30:00,30.81,30.83,30.74,30.76,66600.0,17.194,17.2051,17.1549,17.1661,66600.0
2010-02-17 10:40:00,30.76,30.77,30.68,30.72,59900.0,17.1661,17.1717,17.1214,17.1437,59900.0
2010-02-17 10:50:00,30.72,30.75,30.68,30.7,39100.0,17.1437,17.1605,17.1214,17.1326,39100.0
2010-02-17 11:00:00,30.7,30.7,30.6,30.64,77300.0,17.1326,17.1326,17.0768,17.0991,77300.0
2010-02-17 11:10:00,30.63,30.73,30.59,30.7,63500.0,17.0935,17.1493,17.0712,17.1326,63500.0
2010-02-17 11:20:00,30.69,30.73,30.65,30.67,29500.0,17.127,17.1493,17.1047,17.1158,29500.0
2010-02-17 11:30:00,30.67,30.73,30.64,30.73,36300.0,17.1158,17.1493,17.0991,17.1493,36300.0
2010-02-17 11:40:00,30.72,30.75,30.69,30.75,33800.0,17.1437,17.1605,17.127,17.1605,33800.0
2010-02-17 11:50:00,30.74,30.76,30.71,30.71,39500.0,17.1549,17.1661,17.1382,17.1382,39500.0
2010-02-17 12:00:00,30.72,30.81,30.72,30.81,45700.0,17.1437,17.194,17.1437,17.194,45700.0
2010-02-17 12:10:00,30.81,30.83,30.76,30.82,30600.0,17.194,17.2051,17.1661,17.1996,30600.0
2010-02-17 12:20:00,30.81,30.82,30.78,30.81,30300.0,17.194,17.1996,17.1772,17.194,30300.0
2010-02-17 12:30:00,30.81,30.81,30.75,30.78,33400.0,17.194,17.194,17.1605,17.1772,33400.0
2010-02-17 12:40:00,30.78,30.79,30.75,30.76,32200.0,17.1772,17.1828,17.1605,17.1661,32200.0
2010-02-17 12:50:00,30.76,30.78,30.75,30.77,37800.0,17.1661,17.1772,17.1605,17.1717,37800.0
2010-02-17 13:00:00,30.77,30.82,30.76,30.81,46900.0,17.1717,17.1996,17.1661,17.194,46900.0
2010-02-17 13:10:00,30.82,30.82,30.76,30.78,34300.0,17.1996,17.1996,17.1661,17.1772,34300.0
2010-02-17 13:20:00,30.78,30.79,30.7,30.73,39400.0,17.1772,17.1828,17.1326,17.1493,39400.0
2010-02-17 13:30:00,30.72,30.74,30.68,30.74,28300.0,17.1437,17.1549,17.1214,17.1549,28300.0
2010-02-17 13:40:00,30.73,30.74,30.63,30.63,67500.0,17.1493,17.1549,17.0935,17.0935,67500.0
2010-02-17 13:50:00,30.63,30.68,30.62,30.68,31100.0,17.0935,17.1214,17.0879,17.1214,31100.0
2010-02-17 14:00:00,30.67,30.74,30.55,30.74,64700.0,17.1158,17.1549,17.0489,17.1549,64700.0
2010-02-17 14:10:00,30.73,30.74,30.64,30.64,32900.0,17.1493,17.1549,17.0991,17.0991,32900.0
2010-02-17 14:20:00,30.64,30.72,30.61,30.68,42900.0,17.0991,17.1437,17.0824,17.1214,42900.0
2010-02-17 14:30:00,30.68,30.75,30.67,30.73,49400.0,17.1214,17.1605,17.1158,17.1493,49400.0
2010-02-17 14:40:00,30.72,30.76,30.7,30.71,54700.0,17.1437,17.1661,17.1326,17.1382,54700.0
2010-02-17 14:50:00,30.71,30.74,30.7,30.74,42500.0,17.1382,17.1549,17.1326,17.1549,42500.0
2010-02-17 15:00:00,30.74,30.74,30.7,30.7,35100.0,17.1549,17.1549,17.1326,17.1326,35100.0
2010-02-17 15:10:00,30.7,30.74,30.69,30.71,60600.0,17.1326,17.1549,17.127,17.1382,60600.0
2010-02-17 15:20:00,30.71,30.72,30.66,30.67,88100.0,17.1382,17.1437,17.1103,17.1158,88100.0
2010-02-17 15:30:00,30.66,30.74,30.66,30.73,63800.0,17.1103,17.1549,17.1103,17.1493,63800.0
2010-02-17 15:40:00,30.72,30.74,30.65,30.67,109000.0,17.1437,17.1549,17.1047,17.1158,109000.0
2010-02-17 15:50:00,30.68,30.74,30.65,30.71,148000.0,17.1214,17.1549,17.1047,17.1382,148000.0
2010-02-18 09:30:00,30.66,30.88,30.64,30.75,119000.0,17.1103,17.233,17.0991,17.1605,119000.0
2010-02-18 09:40:00,30.75,30.86,30.7,30.79,100100.0,17.1605,17.2219,17.1326,17.1828,100100.0
2010-02-18 09:50:00,30.77,30.86,30.73,30.86,143900.0,17.1717,17.2219,17.1493,17.2219,143900.0
2010-02-18 10:00:00,30.86,30.98,30.84,30.91,81300.0,17.2219,17.2888,17.2107,17.2498,81300.0
2010-02-18 10:10:00,30.9,31.07,30.89,30.99,129500.0,17.2442,17.3391,17.2386,17.2944,129500.0
2010-02-18 10:20:00,30.99,31.0,30.93,30.98,113100.0,17.2944,17.3,17.2609,17.2888,113100.0
2010-02-18 10:30:00,30.98,30.98,30.86,30.88,90700.0,17.2888,17.2888,17.2219,17.233,90700.0
2010-02-18 10:40:00,30.88,30.89,30.83,30.83,33800.0,17.233,17.2386,17.2051,17.2051,33800.0
2010-02-18 10:50:00,30.83,30.99,30.79,30.89,74600.0,17.2051,17.2944,17.1828,17.2386,74600.0
2010-02-18 11:00:00,30.89,30.9,30.75,30.8,49900.0,17.2386,17.2442,17.1605,17.1884,49900.0
2010-02-18 11:10:00,30.8,30.9,30.76,30.88,96700.0,17.1884,17.2442,17.1661,17.233,96700.0
2010-02-18 11:20:00,30.87,30.94,30.87,30.9,49000.0,17.2275,17.2665,17.2275,17.2442,49000.0
2010-02-18 11:30:00,30.9,30.9,30.77,30.78,120900.0,17.2442,17.2442,17.1717,17.1772,120900.0
2010-02-18 11:40:00,30.78,30.84,30.75,30.82,57400.0,17.1772,17.2107,17.1605,17.1996,57400.0
2010-02-18 11:50:00,30.82,30.83,30.77,30.8,107600.0,17.1996,17.2051,17.1717,17.1884,107600.0
2010-02-18 12:00:00,30.8,30.82,30.78,30.81,49200.0,17.1884,17.1996,17.1772,17.194,49200.0
2010-02-18 12:10:00,30.81,30.85,30.8,30.82,83900.0,17.194,17.2163,17.1884,17.1996,83900.0
2010-02-18 12:20:00,30.82,30.83,30.79,30.79,49000.0,17.1996,17.2051,17.1828,17.1828,49000.0
2010-02-18 12:30:00,30.79,30.79,30.71,30.71,19800.0,17.1828,17.1828,17.1382,17.1382,19800.0
2010-02-18 12:40:00,30.71,30.73,30.66,30.66,48700.0,17.1382,17.1493,17.1103,17.1103,48700.0
2010-02-18 12:50:00,30.66,30.66,30.59,30.59,37800.0,17.1103,17.1103,17.0712,17.0712,37800.0
2010-02-18 13:00:00,30.59,30.65,30.57,30.65,46400.0,17.0712,17.1047,17.06,17.1047,46400.0
2010-02-18 13:10:00,30.64,30.65,30.62,30.63,31600.0,17.0991,17.1047,17.0879,17.0935,31600.0
2010-02-18 13:20:00,30.62,30.63,30.53,30.54,51400.0,17.0879,17.0935,17.0377,17.0433,51400.0
2010-02-18 13:30:00,30.55,30.61,30.54,30.57,34900.0,17.0489,17.0824,17.0433,17.06,34900.0
2010-02-18 13:40:00,30.57,30.6,30.55,30.57,53400.0,17.06,17.0768,17.0489,17.06,53400.0
2010-02-18 13:50:00,30.58,30.64,30.55,30.63,48900.0,17.0656,17.0991,17.0489,17.0935,48900.0
2010-02-18 14:00:00,30.64,30.71,30.63,30.7,57500.0,17.0991,17.1382,17.0935,17.1326,57500.0
2010-02-18 14:10:00,30.7,30.85,30.7,30.84,123900.0,17.1326,17.2163,17.1326,17.2107,123900.0
2010-02-18 14:20:00,30.84,30.94,30.79,30.93,163700.0,17.2107,17.2665,17.1828,17.2609,163700.0
2010-02-18 14:30:00,30.92,30.92,30.89,30.91,64100.0,17.2554,17.2554,17.2386,17.2498,64100.0
2010-02-18 14:40:00,30.91,31.0,30.88,30.99,101900.0,17.2498,17.3,17.233,17.2944,101900.0
2010-02-18 14:50:00,31.0,31.01,30.95,30.95,103200.0,17.3,17.3056,17.2721,17.2721,103200.0
2010-02-18 15:00:00,30.95,30.96,30.94,30.95,80700.0,17.2721,17.2777,17.2665,17.2721,80700.0
2010-02-18 15:10:00,30.95,30.95,30.86,30.86,96600.0,17.2721,17.2721,17.2219,17.2219,96600.0
2010-02-18 15:20:00,30.87,30.97,30.87,30.91,136700.0,17.2275,17.2833,17.2275,17.2498,136700.0
2010-02-18 15:30:00,30.91,30.91,30.84,30.84,99800.0,17.2498,17.2498,17.2107,17.2107,99800.0
2010-02-18 15:40:00,30.84,30.92,30.81,30.87,166300.0,17.2107,17.2554,17.194,17.2275,166300.0
2010-02-18 15:50:00,30.87,30.9,30.84,30.86,151300.0,17.2275,17.2442,17.2107,17.2219,151300.0
2010-02-19 09:30:00,30.7,30.76,30.57,30.68,360200.0,17.1326,17.1661,17.06,17.1214,360200.0
2010-02-19 09:40:00,30.69,30.7,30.55,30.57,55900.0,17.127,17.1326,17.0489,17.06,55900.0
2010-02-19 09:50:00,30.58,30.62,30.5,30.52,38000.0,17.0656,17.0879,17.021,17.0321,38000.0
2010-02-19 10:00:00,30.51,30.58,30.48,30.57,62300.0,17.0266,17.0656,17.0098,17.06,62300.0
2010-02-19 10:10:00,30.56,30.77,30.55,30.76,83400.0,17.0545,17.1717,17.0489,17.1661,83400.0
2010-02-19 10:20:00,30.76,30.97,30.76,30.92,56800.0,17.1661,17.2833,17.1661,17.2554,56800.0
2010-02-19 10:30:00,30.9,30.91,30.82,30.85,27400.0,17.2442,17.2498,17.1996,17.2163,27400.0
2010-02-19 10:40:00,30.85,30.9,30.82,30.87,27800.0,17.2163,17.2442,17.1996,17.2275,27800.0
2010-02-19 10:50:00,30.86,30.89,30.85,30.85,26000.0,17.2219,17.2386,17.2163,17.2163,26000.0
2010-02-19 11:00:00,30.85,30.95,30.83,30.94,79100.0,17.2163,17.2721,17.2051,17.2665,79100.0
2010-02-19 11:10:00,30.93,31.0,30.88,30.94,101700.0,17.2609,17.3,17.233,17.2665,101700.0
2010-02-19 11:20:00,30.95,31.13,30.95,31.02,89700.0,17.2721,17.3726,17.2721,17.3112,89700.0
2010-02-19 11:30:00,31.01,31.01,30.94,30.97,44000.0,17.3056,17.3056,17.2665,17.2833,44000.0
2010-02-19 11:40:00,30.97,31.08,30.96,30.96,49400.0,17.2833,17.3447,17.2777,17.2777,49400.0
2010-02-19 11:50:00,30.96,31.05,30.96,31.04,43400.0,17.2777,17.3279,17.2777,17.3223,43400.0
2010-02-19 12:00:00,31.04,31.08,30.99,31.0,41600.0,17.3223,17.3447,17.2944,17.3,41600.0
2010-02-19 12:10:00,31.0,31.0,30.91,30.93,31900.0,17.3,17.3,17.2498,17.2609,31900.0
2010-02-19 12:20:00,30.93,30.96,30.9,30.92,31700.0,17.2609,17.2777,17.2442,17.2554,31700.0
2010-02-19 12:30:00,30.92,30.94,30.9,30.91,17200.0,17.2554,17.2665,17.2442,17.2498,17200.0
2010-02-19 12:40:00,30.9,30.92,30.9,30.91,15800.0,17.2442,17.2554,17.2442,17.2498,15800.0
2010-02-19 12:50:00,30.9,30.94,30.9,30.93,12500.0,17.2442,17.2665,17.2442,17.2609,12500.0
2010-02-19 13:00:00,30.93,30.94,30.87,30.9,25400.0,17.2609,17.2665,17.2275,17.2442,25400.0
2010-02-19 13:10:00,30.9,30.91,30.87,30.89,22900.0,17.2442,17.2498,17.2275,17.2386,22900.0
2010-02-19 13:20:00,30.88,30.9,30.85,30.86,24500.0,17.233,17.2442,17.2163,17.2219,24500.0
2010-02-19 13:30:00,30.85,30.89,30.83,30.88,24300.0,17.2163,17.2386,17.2051,17.233,24300.0
2010-02-19 13:40:00,30.88,30.89,30.85,30.87,21200.0,17.233,17.2386,17.2163,17.2275,21200.0
2010-02-19 13:50:00,30.88,30.91,30.85,30.91,29500.0,17.233,17.2498,17.2163,17.2498,29500.0
2010-02-19 14:00:00,30.91,30.91,30.88,30.89,31200.0,17.2498,17.2498,17.233,17.2386,31200.0
2010-02-19 14:10:00,30.88,30.98,30.88,30.97,32400.0,17.233,17.2888,17.233,17.2833,32400.0
2010-02-19 14:20:00,30.97,30.98,30.92,30.92,31600.0,17.2833,17.2888,17.2554,17.2554,31600.0
2010-02-19 14:30:00,30.93,30.93,30.88,30.89,57300.0,17.2609,17.2609,17.233,17.2386,57300.0
2010-02-19 14:40:00,30.88,30.89,30.85,30.87,36800.0,17.233,17.2386,17.2163,17.2275,36800.0
2010-02-19 14:50:00,30.86,30.87,30.85,30.87,40700.0,17.2219,17.2275,17.2163,17.2275,40700.0
2010-02-19 15:00:00,30.86,30.98,30.86,30.98,47400.0,17.2219,17.2888,17.2219,17.2888,47400.0
2010-02-19 15:10:00,30.99,31.01,30.92,30.95,79200.0,17.2944,17.3056,17.2554,17.2721,79200.0
2010-02-19 15:20:00,30.95,31.06,30.95,31.04,110300.0,17.2721,17.3335,17.2721,17.3223,110300.0
2010-02-19 15:30:00,31.04,31.09,31.03,31.06,132600.0,17.3223,17.3502,17.3167,17.3335,132600.0
2010-02-19 15:40:00,31.06,31.2,31.06,31.15,216800.0,17.3335,17.4116,17.3335,17.3837,216800.0
2010-02-19 15:50:00,31.15,31.18,31.12,31.16,391800.0,17.3837,17.4005,17.367,17.3893,391800.0
2010-02-22 09:30:00,31.37,31.37,30.91,31.01,136800.0,17.5065,17.5065,17.2498,17.3056,136800.0
2010-02-22 09:40:00,31.0,31.0,30.73,30.79,130800.0,17.3,17.3,17.1493,17.1828,130800.0
2010-02-22 09:50:00,30.79,30.83,30.7,30.82,110400.0,17.1828,17.2051,17.1326,17.1996,110400.0
2010-02-22 10:00:00,30.82,30.84,30.61,30.63,100200.0,17.1996,17.2107,17.0824,17.0935,100200.0
2010-02-22 10:10:00,30.63,30.84,30.63,30.78,62400.0,17.0935,17.2107,17.0935,17.1772,62400.0
2010-02-22 10:20:00,30.77,30.83,30.77,30.8,61700.0,17.1717,17.2051,17.1717,17.1884,61700.0
2010-02-22 10:30:00,30.82,30.83,30.75,30.78,49000.0,17.1996,17.2051,17.1605,17.1772,49000.0
2010-02-22 10:40:00,30.77,30.78,30.7,30.72,39100.0,17.1717,17.1772,17.1326,17.1437,39100.0
2010-02-22 10:50:00,30.72,30.77,30.7,30.72,33800.0,17.1437,17.1717,17.1326,17.1437,33800.0
2010-02-22 11:00:00,30.72,30.75,30.67,30.68,60300.0,17.1437,17.1605,17.1158,17.1214,60300.0
2010-02-22 11:10:00,30.69,30.69,30.62,30.69,65300.0,17.127,17.127,17.0879,17.127,65300.0
2010-02-22 11:20:00,30.68,30.71,30.6,30.62,76200.0,17.1214,17.1382,17.0768,17.0879,76200.0
2010-02-22 11:30:00,30.62,30.68,30.62,30.65,51200.0,17.0879,17.1214,17.0879,17.1047,51200.0
2010-02-22 11:40:00,30.65,30.7,30.63,30.63,29400.0,17.1047,17.1326,17.0935,17.0935,29400.0
2010-02-22 11:50:00,30.64,30.64,30.54,30.56,43400.0,17.0991,17.0991,17.0433,17.0545,43400.0
2010-02-22 12:00:00,30.57,30.62,30.56,30.6,32300.0,17.06,17.0879,17.0545,17.0768,32300.0
2010-02-22 12:10:00,30.59,30.61,30.55,30.56,27500.0,17.0712,17.0824,17.0489,17.0545,27500.0
2010-02-22 12:20:00,30.55,30.56,30.51,30.52,53600.0,17.0489,17.0545,17.0266,17.0321,53600.0
2010-02-22 12:30:00,30.52,30.66,30.52,30.66,29800.0,17.0321,17.1103,17.0321,17.1103,29800.0
2010-02-22 12:40:00,30.64,30.68,30.63,30.66,27700.0,17.0991,17.1214,17.0935,17.1103,27700.0
2010-02-22 12:50:00,30.65,30.69,30.63,30.69,19700.0,17.1047,17.127,17.0935,17.127,19700.0
2010-02-22 13:00:00,30.7,30.7,30.66,30.66,12800.0,17.1326,17.1326,17.1103,17.1103,12800.0
2010-02-22 13:10:00,30.67,30.69,30.66,30.68,15700.0,17.1158,17.127,17.1103,17.1214,15700.0
2010-02-22 13:20:00,30.69,30.71,30.68,30.7,34800.0,17.127,17.1382,17.1214,17.1326,34800.0
2010-02-22 13:30:00,30.69,30.69,30.66,30.68,24300.0,17.127,17.127,17.1103,17.1214,24300.0
2010-02-22 13:40:00,30.68,30.71,30.66,30.69,32800.0,17.1214,17.1382,17.1103,17.127,32800.0
2010-02-22 13:50:00,30.7,30.7,30.63,30.63,32600.0,17.1326,17.1326,17.0935,17.0935,32600.0
2010-02-22 14:00:00,30.65,30.66,30.63,30.65,20400.0,17.1047,17.1103,17.0935,17.1047,20400.0
2010-02-22 14:10:00,30.65,30.66,30.64,30.66,17200.0,17.1047,17.1103,17.0991,17.1103,17200.0
2010-02-22 14:20:00,30.66,30.71,30.65,30.67,28800.0,17.1103,17.1382,17.1047,17.1158,28800.0
2010-02-22 14:30:00,30.67,30.7,30.66,30.69,36600.0,17.1158,17.1326,17.1103,17.127,36600.0
2010-02-22 14:40:00,30.69,30.73,30.66,30.69,69500.0,17.127,17.1493,17.1103,17.127,69500.0
2010-02-22 14:50:00,30.69,30.74,30.69,30.7,34200.0,17.127,17.1549,17.127,17.1326,34200.0
2010-02-22 15:00:00,30.69,30.7,30.67,30.67,52100.0,17.127,17.1326,17.1158,17.1158,52100.0
2010-02-22 15:10:00,30.68,30.7,30.65,30.65,66200.0,17.1214,17.1326,17.1047,17.1047,66200.0
2010-02-22 15:20:00,30.65,30.67,30.61,30.63,124800.0,17.1047,17.1158,17.0824,17.0935,124800.0
2010-02-22 15:30:00,30.63,30.64,30.6,30.62,50100.0,17.0935,17.0991,17.0768,17.0879,50100.0
2010-02-22 15:40:00,30.63,30.63,30.52,30.54,118800.0,17.0935,17.0935,17.0321,17.0433,118800.0
2010-02-22 15:50:00,30.53,30.56,30.5,30.56,192200.0,17.0377,17.0545,17.021,17.0545,192200.0
2010-02-23 09:30:00,30.46,30.57,30.36,30.42,84000.0,16.9987,17.06,16.9428,16.9763,84000.0
2010-02-23 09:40:00,30.42,30.51,30.42,30.47,43400.0,16.9763,17.0266,16.9763,17.0042,43400.0
2010-02-23 09:50:00,30.46,30.46,30.36,30.4,76900.0,16.9987,16.9987,16.9428,16.9652,76900.0
2010-02-23 10:00:00,30.39,30.45,30.19,30.19,110700.0,16.9596,16.9931,16.848,16.848,110700.0
2010-02-23 10:10:00,30.19,30.19,30.01,30.07,180900.0,16.848,16.848,16.7475,16.781,180900.0
2010-02-23 10:20:00,30.08,30.1,30.0,30.02,122000.0,16.7866,16.7977,16.7419,16.7531,122000.0
2010-02-23 10:30:00,30.02,30.14,30.0,30.11,125800.0,16.7531,16.8201,16.7419,16.8033,125800.0
2010-02-23 10:40:00,30.1,30.2,30.06,30.14,56600.0,16.7977,16.8536,16.7754,16.8201,56600.0
2010-02-23 10:50:00,30.14,30.17,30.11,30.17,65100.0,16.8201,16.8368,16.8033,16.8368,65100.0
2010-02-23 11:00:00,30.17,30.19,30.09,30.11,85700.0,16.8368,16.848,16.7922,16.8033,85700.0
2010-02-23 11:10:00,30.12,30.15,30.09,30.14,44300.0,16.8089,16.8257,16.7922,16.8201,44300.0
2010-02-23 11:20:00,30.15,30.21,30.14,30.19,28700.0,16.8257,16.8591,16.8201,16.848,28700.0
2010-02-23 11:30:00,30.18,30.26,30.18,30.25,30700.0,16.8424,16.887,16.8424,16.8815,30700.0
2010-02-23 11:40:00,30.25,30.29,30.23,30.29,42200.0,16.8815,16.9038,16.8703,16.9038,42200.0
2010-02-23 11:50:00,30.28,30.29,30.19,30.22,71300.0,16.8982,16.9038,16.848,16.8647,71300.0
2010-02-23 12:00:00,30.23,30.27,30.2,30.27,88700.0,16.8703,16.8926,16.8536,16.8926,88700.0
2010-02-23 12:10:00,30.26,30.27,30.2,30.21,40600.0,16.887,16.8926,16.8536,16.8591,40600.0
2010-02-23 12:20:00,30.21,30.21,30.15,30.2,38800.0,16.8591,16.8591,16.8257,16.8536,38800.0
2010-02-23 12:30:00,30.19,30.21,30.14,30.15,39200.0,16.848,16.8591,16.8201,16.8257,39200.0
2010-02-23 12:40:00,30.15,30.18,30.11,30.17,42900.0,16.8257,16.8424,16.8033,16.8368,42900.0
2010-02-23 12:50:00,30.17,30.22,30.15,30.22,33700.0,16.8368,16.8647,16.8257,16.8647,33700.0
2010-02-23 13:00:00,30.23,30.23,30.15,30.16,69600.0,16.8703,16.8703,16.8257,16.8312,69600.0
2010-02-23 13:10:00,30.16,30.16,30.13,30.16,63300.0,16.8312,16.8312,16.8145,16.8312,63300.0
2010-02-23 13:20:00,30.15,30.16,30.11,30.16,51000.0,16.8257,16.8312,16.8033,16.8312,51000.0
2010-02-23 13:30:00,30.16,30.16,30.08,30.1,82400.0,16.8312,16.8312,16.7866,16.7977,82400.0
2010-02-23 13:40:00,30.1,30.12,30.04,30.08,70700.0,16.7977,16.8089,16.7643,16.7866,70700.0
2010-02-23 13:50:00,30.08,30.12,30.08,30.09,43500.0,16.7866,16.8089,16.7866,16.7922,43500.0
2010-02-23 14:00:00,30.09,30.1,30.03,30.05,96700.0,16.7922,16.7977,16.7587,16.7698,96700.0
2010-02-23 14:10:00,30.05,30.11,30.01,30.01,176500.0,16.7698,16.8033,16.7475,16.7475,176500.0
2010-02-23 14:20:00,30.02,30.02,29.96,29.98,85400.0,16.7531,16.7531,16.7196,16.7308,85400.0
2010-02-23 14:30:00,29.98,30.11,29.96,30.1,73600.0,16.7308,16.8033,16.7196,16.7977,73600.0
2010-02-23 14:40:00,30.09,30.12,30.06,30.08,34800.0,16.7922,16.8089,16.7754,16.7866,34800.0
2010-02-23 14:50:00,30.08,30.14,30.08,30.11,34800.0,16.7866,16.8201,16.7866,16.8033,34800.0
2010-02-23 15:00:00,30.11,30.16,30.11,30.16,89000.0,16.8033,16.8312,16.8033,16.8312,89000.0
2010-02-23 15:10:00,30.16,30.23,30.14,30.23,184200.0,16.8312,16.8703,16.8201,16.8703,184200.0
2010-02-23 15:20:00,30.23,30.25,30.21,30.25,112700.0,16.8703,16.8815,16.8591,16.8815,112700.0
2010-02-23 15:30:00,30.24,30.25,30.17,30.22,130600.0,16.8759,16.8815,16.8368,16.8647,130600.0
2010-02-23 15:40:00,30.22,30.23,30.18,30.2,90800.0,16.8647,16.8703,16.8424,16.8536,90800.0
2010-02-23 15:50:00,30.2,30.2,30.13,30.15,157700.0,16.8536,16.8536,16.8145,16.8257,157700.0
2010-02-24 09:30:00,30.27,30.31,29.97,29.99,127900.0,16.8926,16.9149,16.7252,16.7364,127900.0
2010-02-24 09:40:00,29.99,30.21,29.99,30.21,74500.0,16.7364,16.8591,16.7364,16.8591,74500.0
2010-02-24 09:50:00,30.2,30.22,30.08,30.12,87000.0,16.8536,16.8647,16.7866,16.8089,87000.0
2010-02-24 10:00:00,30.11,30.11,29.93,29.94,117900.0,16.8033,16.8033,16.7029,16.7085,117900.0
2010-02-24 10:10:00,29.94,29.94,29.79,29.8,148500.0,16.7085,16.7085,16.6247,16.6303,148500.0
2010-02-24 10:20:00,29.79,29.88,29.76,29.84,82600.0,16.6247,16.675,16.608,16.6527,82600.0
2010-02-24 10:30:00,29.83,30.01,29.8,30.0,94500.0,16.6471,16.7475,16.6303,16.7419,94500.0
2010-02-24 10:40:00,30.01,30.12,29.97,30.1,90000.0,16.7475,16.8089,16.7252,16.7977,90000.0
2010-02-24 10:50:00,30.1,30.11,30.05,30.07,50800.0,16.7977,16.8033,16.7698,16.781,50800.0
2010-02-24 11:00:00,30.07,30.11,30.05,30.08,74200.0,16.781,16.8033,16.7698,16.7866,74200.0
2010-02-24 11:10:00,30.08,30.09,30.03,30.05,54800.0,16.7866,16.7922,16.7587,16.7698,54800.0
2010-02-24 11:20:00,30.05,30.09,30.04,30.08,57600.0,16.7698,16.7922,16.7643,16.7866,57600.0
2010-02-24 11:30:00,30.08,30.09,30.02,30.07,99700.0,16.7866,16.7922,16.7531,16.781,99700.0
2010-02-24 11:40:00,30.07,30.07,29.98,30.0,126700.0,16.781,16.781,16.7308,16.7419,126700.0
2010-02-24 11:50:00,30.0,30.03,29.99,30.0,79700.0,16.7419,16.7587,16.7364,16.7419,79700.0
2010-02-24 12:00:00,29.99,30.0,29.97,29.98,57400.0,16.7364,16.7419,16.7252,16.7308,57400.0
2010-02-24 12:10:00,29.99,29.99,29.96,29.98,41500.0,16.7364,16.7364,16.7196,16.7308,41500.0
2010-02-24 12:20:00,29.98,29.99,29.88,29.89,125000.0,16.7308,16.7364,16.675,16.6806,125000.0
2010-02-24 12:30:00,29.9,30.01,29.89,30.0,40600.0,16.6861,16.7475,16.6806,16.7419,40600.0
2010-02-24 12:40:00,30.0,30.03,29.99,30.0,40800.0,16.7419,16.7587,16.7364,16.7419,40800.0
2010-02-24 12:50:00,30.0,30.02,29.99,29.99,31300.0,16.7419,16.7531,16.7364,16.7364,31300.0
2010-02-24 13:00:00,30.0,30.0,29.98,30.0,22400.0,16.7419,16.7419,16.7308,16.7419,22400.0
2010-02-24 13:10:00,29.99,30.06,29.98,30.04,41100.0,16.7364,16.7754,16.7308,16.7643,41100.0
2010-02-24 13:20:00,30.04,30.07,30.03,30.03,62400.0,16.7643,16.781,16.7587,16.7587,62400.0
2010-02-24 13:30:00,30.03,30.07,30.03,30.03,27800.0,16.7587,16.781,16.7587,16.7587,27800.0
2010-02-24 13:40:00,30.04,30.05,29.99,30.03,60400.0,16.7643,16.7698,16.7364,16.7587,60400.0
2010-02-24 13:50:00,30.03,30.04,30.01,30.02,36100.0,16.7587,16.7643,16.7475,16.7531,36100.0
2010-02-24 14:00:00,30.03,30.04,29.99,29.99,42400.0,16.7587,16.7643,16.7364,16.7364,42400.0
2010-02-24 14:10:00,30.0,30.03,29.99,30.02,36500.0,16.7419,16.7587,16.7364,16.7531,36500.0
2010-02-24 14:20:00,30.03,30.06,30.02,30.04,112200.0,16.7587,16.7754,16.7531,16.7643,112200.0
2010-02-24 14:30:00,30.05,30.05,29.98,30.02,88700.0,16.7698,16.7698,16.7308,16.7531,88700.0
2010-02-24 14:40:00,30.01,30.07,29.98,30.06,110300.0,16.7475,16.781,16.7308,16.7754,110300.0
2010-02-24 14:50:00,30.07,30.08,29.99,30.0,73400.0,16.781,16.7866,16.7364,16.7419,73400.0
2010-02-24 15:00:00,30.01,30.07,30.0,30.07,42400.0,16.7475,16.781,16.7419,16.781,42400.0
2010-02-24 15:10:00,30.07,30.11,30.05,30.09,162900.0,16.781,16.8033,16.7698,16.7922,162900.0
2010-02-24 15:20:00,30.1,30.12,30.09,30.11,130900.0,16.7977,16.8089,16.7922,16.8033,130900.0
2010-02-24 15:30:00,30.11,30.18,30.11,30.17,157800.0,16.8033,16.8424,16.8033,16.8368,157800.0
2010-02-24 15:40:00,30.17,30.22,30.16,30.19,243700.0,16.8368,16.8647,16.8312,16.848,243700.0
2010-02-24 15:50:00,30.19,30.19,30.14,30.14,288200.0,16.848,16.848,16.8201,16.8201,288200.0
2010-02-25 09:30:00,29.8,29.94,29.67,29.72,93100.0,16.6303,16.7085,16.5578,16.5857,93100.0
2010-02-25 09:40:00,29.71,29.72,29.53,29.56,93700.0,16.5801,16.5857,16.4797,16.4964,93700.0
2010-02-25 09:50:00,29.57,29.63,29.56,29.61,53400.0,16.502,16.5355,16.4964,16.5243,53400.0
2010-02-25 10:00:00,29.61,29.69,29.56,29.6,93200.0,16.5243,16.5689,16.4964,16.5187,93200.0
2010-02-25 10:10:00,29.6,29.63,29.54,29.56,92800.0,16.5187,16.5355,16.4852,16.4964,92800.0
2010-02-25 10:20:00,29.56,29.65,29.54,29.65,135200.0,16.4964,16.5466,16.4852,16.5466,135200.0
2010-02-25 10:30:00,29.65,29.67,29.62,29.66,122200.0,16.5466,16.5578,16.5299,16.5522,122200.0
2010-02-25 10:40:00,29.66,29.76,29.63,29.72,71200.0,16.5522,16.608,16.5355,16.5857,71200.0
2010-02-25 10:50:00,29.71,29.72,29.57,29.58,36100.0,16.5801,16.5857,16.502,16.5076,36100.0
2010-02-25 11:00:00,29.57,29.58,29.53,29.56,55100.0,16.502,16.5076,16.4797,16.4964,55100.0
2010-02-25 11:10:00,29.56,29.61,29.55,29.58,59100.0,16.4964,16.5243,16.4908,16.5076,59100.0
2010-02-25 11:20:00,29.57,29.6,29.53,29.58,60200.0,16.502,16.5187,16.4797,16.5076,60200.0
2010-02-25 11:30:00,29.58,29.61,29.48,29.48,107900.0,16.5076,16.5243,16.4517,16.4517,107900.0
2010-02-25 11:40:00,29.49,29.52,29.47,29.48,51900.0,16.4573,16.4741,16.4462,16.4517,51900.0
2010-02-25 11:50:00,29.49,29.51,29.45,29.51,83000.0,16.4573,16.4685,16.435,16.4685,83000.0
2010-02-25 12:00:00,29.51,29.51,29.46,29.5,53700.0,16.4685,16.4685,16.4406,16.4629,53700.0
2010-02-25 12:10:00,29.5,29.52,29.48,29.49,31700.0,16.4629,16.4741,16.4517,16.4573,31700.0
2010-02-25 12:20:00,29.49,29.5,29.46,29.47,60300.0,16.4573,16.4629,16.4406,16.4462,60300.0
2010-02-25 12:30:00,29.47,29.48,29.4,29.41,207100.0,16.4462,16.4517,16.4071,16.4127,207100.0
2010-02-25 12:40:00,29.42,29.46,29.37,29.41,155700.0,16.4183,16.4406,16.3904,16.4127,155700.0
2010-02-25 12:50:00,29.41,29.46,29.39,29.44,84000.0,16.4127,16.4406,16.4015,16.4294,84000.0
2010-02-25 13:00:00,29.44,29.48,29.43,29.44,55900.0,16.4294,16.4517,16.4238,16.4294,55900.0
2010-02-25 13:10:00,29.44,29.48,29.42,29.48,59400.0,16.4294,16.4517,16.4183,16.4517,59400.0
2010-02-25 13:20:00,29.48,29.51,29.44,29.44,51600.0,16.4517,16.4685,16.4294,16.4294,51600.0
2010-02-25 13:30:00,29.45,29.53,29.44,29.49,75400.0,16.435,16.4797,16.4294,16.4573,75400.0
2010-02-25 13:40:00,29.5,29.61,29.49,29.58,94300.0,16.4629,16.5243,16.4573,16.5076,94300.0
2010-02-25 13:50:00,29.58,29.78,29.57,29.78,121000.0,16.5076,16.6192,16.502,16.6192,121000.0
2010-02-25 14:00:00,29.77,29.83,29.74,29.8,150400.0,16.6136,16.6471,16.5968,16.6303,150400.0
2010-02-25 14:10:00,29.78,29.81,29.76,29.78,82600.0,16.6192,16.6359,16.608,16.6192,82600.0
2010-02-25 14:20:00,29.78,29.83,29.76,29.77,48300.0,16.6192,16.6471,16.608,16.6136,48300.0
2010-02-25 14:30:00,29.77,29.86,29.74,29.85,83300.0,16.6136,16.6638,16.5968,16.6582,83300.0
2010-02-25 14:40:00,29.85,29.91,29.85,29.87,109700.0,16.6582,16.6917,16.6582,16.6694,109700.0
2010-02-25 14:50:00,29.87,29.91,29.85,29.89,92400.0,16.6694,16.6917,16.6582,16.6806,92400.0
2010-02-25 15:00:00,29.9,29.98,29.84,29.96,104600.0,16.6861,16.7308,16.6527,16.7196,104600.0
2010-02-25 15:10:00,29.97,29.97,29.85,29.86,102900.0,16.7252,16.7252,16.6582,16.6638,102900.0
2010-02-25 15:20:00,29.85,29.88,29.81,29.87,108400.0,16.6582,16.675,16.6359,16.6694,108400.0
2010-02-25 15:30:00,29.87,29.92,29.82,29.84,181500.0,16.6694,16.6973,16.6415,16.6527,181500.0
2010-02-25 15:40:00,29.84,29.94,29.83,29.93,214100.0,16.6527,16.7085,16.6471,16.7029,214100.0
2010-02-25 15:50:00,29.93,29.95,29.84,29.95,264600.0,16.7029,16.714,16.6527,16.714,264600.0
2010-02-26 09:30:00,29.87,30.0,29.83,29.86,52200.0,16.6694,16.7419,16.6471,16.6638,52200.0
2010-02-26 09:40:00,29.88,29.94,29.75,29.76,107900.0,16.675,16.7085,16.6024,16.608,107900.0
2010-02-26 09:50:00,29.75,29.84,29.7,29.74,36500.0,16.6024,16.6527,16.5745,16.5968,36500.0
2010-02-26 10:00:00,29.74,29.78,29.55,29.64,95600.0,16.5968,16.6192,16.4908,16.541,95600.0
2010-02-26 10:10:00,29.65,29.72,29.62,29.7,71500.0,16.5466,16.5857,16.5299,16.5745,71500.0
2010-02-26 10:20:00,29.69,29.73,29.66,29.69,80900.0,16.5689,16.5913,16.5522,16.5689,80900.0
2010-02-26 10:30:00,29.67,29.91,29.67,29.86,120600.0,16.5578,16.6917,16.5578,16.6638,120600.0
2010-02-26 10:40:00,29.85,29.93,29.85,29.9,49500.0,16.6582,16.7029,16.6582,16.6861,49500.0
2010-02-26 10:50:00,29.89,29.93,29.89,29.92,50300.0,16.6806,16.7029,16.6806,16.6973,50300.0
2010-02-26 11:00:00,29.92,29.95,29.86,29.93,71800.0,16.6973,16.714,16.6638,16.7029,71800.0
2010-02-26 11:10:00,29.92,30.01,29.92,29.97,65600.0,16.6973,16.7475,16.6973,16.7252,65600.0
2010-02-26 11:20:00,29.97,29.99,29.91,29.91,34900.0,16.7252,16.7364,16.6917,16.6917,34900.0
2010-02-26 11:30:00,29.91,29.95,29.89,29.91,47600.0,16.6917,16.714,16.6806,16.6917,47600.0
2010-02-26 11:40:00,29.91,29.91,29.82,29.83,76900.0,16.6917,16.6917,16.6415,16.6471,76900.0
2010-02-26 11:50:00,29.82,29.84,29.75,29.83,46700.0,16.6415,16.6527,16.6024,16.6471,46700.0
2010-02-26 12:00:00,29.83,29.86,29.76,29.85,87500.0,16.6471,16.6638,16.608,16.6582,87500.0
2010-02-26 12:10:00,29.83,29.85,29.79,29.84,42100.0,16.6471,16.6582,16.6247,16.6527,42100.0
2010-02-26 12:20:00,29.84,29.87,29.82,29.85,63200.0,16.6527,16.6694,16.6415,16.6582,63200.0
2010-02-26 12:30:00,29.85,29.86,29.79,29.79,39800.0,16.6582,16.6638,16.6247,16.6247,39800.0
2010-02-26 12:40:00,29.8,29.81,29.69,29.7,47500.0,16.6303,16.6359,16.5689,16.5745,47500.0
2010-02-26 12:50:00,29.7,29.75,29.66,29.74,53700.0,16.5745,16.6024,16.5522,16.5968,53700.0
2010-02-26 13:00:00,29.74,29.75,29.68,29.69,28100.0,16.5968,16.6024,16.5634,16.5689,28100.0
2010-02-26 13:10:00,29.69,29.7,29.66,29.67,22600.0,16.5689,16.5745,16.5522,16.5578,22600.0
2010-02-26 13:20:00,29.66,29.74,29.66,29.74,32400.0,16.5522,16.5968,16.5522,16.5968,32400.0
2010-02-26 13:30:00,29.74,29.76,29.72,29.73,26500.0,16.5968,16.608,16.5857,16.5913,26500.0
2010-02-26 13:40:00,29.72,29.77,29.72,29.76,35400.0,16.5857,16.6136,16.5857,16.608,35400.0
2010-02-26 13:50:00,29.77,29.82,29.76,29.78,38000.0,16.6136,16.6415,16.608,16.6192,38000.0
2010-02-26 14:00:00,29.78,29.81,29.75,29.75,29700.0,16.6192,16.6359,16.6024,16.6024,29700.0
2010-02-26 14:10:00,29.75,29.76,29.74,29.75,24300.0,16.6024,16.608,16.5968,16.6024,24300.0
2010-02-26 14:20:00,29.76,29.8,29.75,29.78,37500.0,16.608,16.6303,16.6024,16.6192,37500.0
2010-02-26 14:30:00,29.79,29.8,29.74,29.74,25600.0,16.6247,16.6303,16.5968,16.5968,25600.0
2010-02-26 14:40:00,29.75,29.76,29.72,29.73,38700.0,16.6024,16.608,16.5857,16.5913,38700.0
2010-02-26 14:50:00,29.73,29.77,29.7,29.76,38800.0,16.5913,16.6136,16.5745,16.608,38800.0
2010-02-26 15:00:00,29.77,29.78,29.69,29.7,46600.0,16.6136,16.6192,16.5689,16.5745,46600.0
2010-02-26 15:10:00,29.71,29.76,29.7,29.73,57100.0,16.5801,16.608,16.5745,16.5913,57100.0
2010-02-26 15:20:00,29.73,29.79,29.73,29.74,45700.0,16.5913,16.6247,16.5913,16.5968,45700.0
2010-02-26 15:30:00,29.75,29.77,29.72,29.73,60500.0,16.6024,16.6136,16.5857,16.5913,60500.0
2010-02-26 15:40:00,29.74,29.74,29.69,29.72,72700.0,16.5968,16.5968,16.5689,16.5857,72700.0
2010-02-26 15:50:00,29.72,29.8,29.72,29.73,277800.0,16.5857,16.6303,16.5857,16.5913,277800.0
2010-03-01 09:30:00,29.83,30.14,29.83,30.11,120200.0,16.6471,16.8201,16.6471,16.8033,120200.0
2010-03-01 09:40:00,30.11,30.18,30.09,30.17,58900.0,16.8033,16.8424,16.7922,16.8368,58900.0
2010-03-01 09:50:00,30.17,30.23,30.17,30.2,51800.0,16.8368,16.8703,16.8368,16.8536,51800.0
2010-03-01 10:00:00,30.2,30.32,30.16,30.32,97100.0,16.8536,16.9205,16.8312,16.9205,97100.0
2010-03-01 10:10:00,30.32,30.36,30.3,30.32,44000.0,16.9205,16.9428,16.9094,16.9205,44000.0
2010-03-01 10:20:00,30.31,30.32,30.23,30.27,45200.0,16.9149,16.9205,16.8703,16.8926,45200.0
2010-03-01 10:30:00,30.27,30.32,30.21,30.32,60900.0,16.8926,16.9205,16.8591,16.9205,60900.0
2010-03-01 10:40:00,30.31,30.35,30.31,30.34,52700.0,16.9149,16.9373,16.9149,16.9317,52700.0
2010-03-01 10:50:00,30.33,30.4,30.33,30.36,52100.0,16.9261,16.9652,16.9261,16.9428,52100.0
2010-03-01 11:00:00,30.36,30.42,30.31,30.41,40600.0,16.9428,16.9763,16.9149,16.9707,40600.0
2010-03-01 11:10:00,30.41,30.49,30.41,30.48,77600.0,16.9707,17.0154,16.9707,17.0098,77600.0
2010-03-01 11:20:00,30.48,30.51,30.45,30.5,50600.0,17.0098,17.0266,16.9931,17.021,50600.0
2010-03-01 11:30:00,30.5,30.54,30.5,30.53,40100.0,17.021,17.0433,17.021,17.0377,40100.0
2010-03-01 11:40:00,30.52,30.57,30.46,30.46,74400.0,17.0321,17.06,16.9987,16.9987,74400.0
2010-03-01 11:50:00,30.46,30.49,30.45,30.45,57800.0,16.9987,17.0154,16.9931,16.9931,57800.0
2010-03-01 12:00:00,30.45,30.51,30.43,30.51,56000.0,16.9931,17.0266,16.9819,17.0266,56000.0
2010-03-01 12:10:00,30.51,30.53,30.5,30.5,29800.0,17.0266,17.0377,17.021,17.021,29800.0
2010-03-01 12:20:00,30.5,30.55,30.5,30.54,34900.0,17.021,17.0489,17.021,17.0433,34900.0
2010-03-01 12:30:00,30.54,30.58,30.54,30.57,31600.0,17.0433,17.0656,17.0433,17.06,31600.0
2010-03-01 12:40:00,30.57,30.57,30.54,30.57,49200.0,17.06,17.06,17.0433,17.06,49200.0
2010-03-01 12:50:00,30.56,30.58,30.54,30.56,68300.0,17.0545,17.0656,17.0433,17.0545,68300.0
2010-03-01 13:00:00,30.55,30.57,30.52,30.56,39400.0,17.0489,17.06,17.0321,17.0545,39400.0
2010-03-01 13:10:00,30.57,30.58,30.55,30.55,41400.0,17.06,17.0656,17.0489,17.0489,41400.0
2010-03-01 13:20:00,30.55,30.56,30.51,30.51,40100.0,17.0489,17.0545,17.0266,17.0266,40100.0
2010-03-01 13:30:00,30.52,30.55,30.51,30.51,34200.0,17.0321,17.0489,17.0266,17.0266,34200.0
2010-03-01 13:40:00,30.51,30.58,30.51,30.58,68000.0,17.0266,17.0656,17.0266,17.0656,68000.0
2010-03-01 13:50:00,30.58,30.61,30.58,30.58,65900.0,17.0656,17.0824,17.0656,17.0656,65900.0
2010-03-01 14:00:00,30.58,30.58,30.5,30.51,67900.0,17.0656,17.0656,17.021,17.0266,67900.0
2010-03-01 14:10:00,30.5,30.55,30.5,30.51,96100.0,17.021,17.0489,17.021,17.0266,96100.0
2010-03-01 14:20:00,30.51,30.52,30.49,30.51,50700.0,17.0266,17.0321,17.0154,17.0266,50700.0
2010-03-01 14:30:00,30.51,30.52,30.49,30.51,32900.0,17.0266,17.0321,17.0154,17.0266,32900.0
2010-03-01 14:40:00,30.52,30.53,30.49,30.49,52900.0,17.0321,17.0377,17.0154,17.0154,52900.0
2010-03-01 14:50:00,30.49,30.52,30.47,30.52,80000.0,17.0154,17.0321,17.0042,17.0321,80000.0
2010-03-01 15:00:00,30.52,30.52,30.41,30.42,78700.0,17.0321,17.0321,16.9707,16.9763,78700.0
2010-03-01 15:10:00,30.42,30.44,30.41,30.41,47200.0,16.9763,16.9875,16.9707,16.9707,47200.0
2010-03-01 15:20:00,30.41,30.45,30.41,30.42,82700.0,16.9707,16.9931,16.9707,16.9763,82700.0
2010-03-01 15:30:00,30.43,30.45,30.38,30.44,178900.0,16.9819,16.9931,16.954,16.9875,178900.0
2010-03-01 15:40:00,30.44,30.44,30.36,30.37,133600.0,16.9875,16.9875,16.9428,16.9484,133600.0
2010-03-01 15:50:00,30.36,30.5,30.36,30.45,354000.0,16.9428,17.021,16.9428,16.9931,354000.0
2010-03-02 09:30:00,30.59,30.74,30.42,30.66,93000.0,17.0712,17.1549,16.9763,17.1103,93000.0
2010-03-02 09:40:00,30.67,30.7,30.53,30.54,48100.0,17.1158,17.1326,17.0377,17.0433,48100.0
2010-03-02 09:50:00,30.54,30.6,30.48,30.52,80200.0,17.0433,17.0768,17.0098,17.0321,80200.0
2010-03-02 10:00:00,30.52,30.59,30.52,30.53,61400.0,17.0321,17.0712,17.0321,17.0377,61400.0
2010-03-02 10:10:00,30.52,30.54,30.46,30.49,70400.0,17.0321,17.0433,16.9987,17.0154,70400.0
2010-03-02 10:20:00,30.49,30.53,30.43,30.45,96500.0,17.0154,17.0377,16.9819,16.9931,96500.0
2010-03-02 10:30:00,30.46,30.55,30.46,30.54,81000.0,16.9987,17.0489,16.9987,17.0433,81000.0
2010-03-02 10:40:00,30.53,30.61,30.53,30.57,45500.0,17.0377,17.0824,17.0377,17.06,45500.0
2010-03-02 10:50:00,30.57,30.57,30.49,30.5,44100.0,17.06,17.06,17.0154,17.021,44100.0
2010-03-02 11:00:00,30.5,30.57,30.5,30.53,42600.0,17.021,17.06,17.021,17.0377,42600.0
2010-03-02 11:10:00,30.53,30.6,30.51,30.55,61100.0,17.0377,17.0768,17.0266,17.0489,61100.0
2010-03-02 11:20:00,30.56,30.67,30.53,30.64,52700.0,17.0545,17.1158,17.0377,17.0991,52700.0
2010-03-02 11:30:00,30.63,30.65,30.6,30.65,28700.0,17.0935,17.1047,17.0768,17.1047,28700.0
2010-03-02 11:40:00,30.66,30.67,30.63,30.65,19800.0,17.1103,17.1158,17.0935,17.1047,19800.0
2010-03-02 11:50:00,30.65,30.66,30.6,30.6,32600.0,17.1047,17.1103,17.0768,17.0768,32600.0
2010-03-02 12:00:00,30.61,30.66,30.6,30.6,32000.0,17.0824,17.1103,17.0768,17.0768,32000.0
2010-03-02 12:10:00,30.61,30.62,30.58,30.62,39000.0,17.0824,17.0879,17.0656,17.0879,39000.0
2010-03-02 12:20:00,30.62,30.67,30.62,30.66,18300.0,17.0879,17.1158,17.0879,17.1103,18300.0
2010-03-02 12:30:00,30.66,30.67,30.64,30.67,27400.0,17.1103,17.1158,17.0991,17.1158,27400.0
2010-03-02 12:40:00,30.67,30.67,30.62,30.65,28500.0,17.1158,17.1158,17.0879,17.1047,28500.0
2010-03-02 12:50:00,30.64,30.68,30.64,30.67,19300.0,17.0991,17.1214,17.0991,17.1158,19300.0
2010-03-02 13:00:00,30.67,30.69,30.63,30.64,18400.0,17.1158,17.127,17.0935,17.0991,18400.0
2010-03-02 13:10:00,30.64,30.67,30.64,30.66,29500.0,17.0991,17.1158,17.0991,17.1103,29500.0
2010-03-02 13:20:00,30.66,30.66,30.64,30.66,13800.0,17.1103,17.1103,17.0991,17.1103,13800.0
2010-03-02 13:30:00,30.65,30.66,30.65,30.66,15800.0,17.1047,17.1103,17.1047,17.1103,15800.0
2010-03-02 13:40:00,30.66,30.69,30.65,30.68,28200.0,17.1103,17.127,17.1047,17.1214,28200.0
2010-03-02 13:50:00,30.69,30.73,30.67,30.67,66400.0,17.127,17.1493,17.1158,17.1158,66400.0
2010-03-02 14:00:00,30.68,30.71,30.65,30.67,49400.0,17.1214,17.1382,17.1047,17.1158,49400.0
2010-03-02 14:10:00,30.66,30.7,30.62,30.68,61900.0,17.1103,17.1326,17.0879,17.1214,61900.0
2010-03-02 14:20:00,30.69,30.7,30.65,30.67,34500.0,17.127,17.1326,17.1047,17.1158,34500.0
2010-03-02 14:30:00,30.67,30.71,30.62,30.71,41200.0,17.1158,17.1382,17.0879,17.1382,41200.0
2010-03-02 14:40:00,30.71,30.71,30.65,30.66,28200.0,17.1382,17.1382,17.1047,17.1103,28200.0
2010-03-02 14:50:00,30.66,30.66,30.61,30.63,30500.0,17.1103,17.1103,17.0824,17.0935,30500.0
2010-03-02 15:00:00,30.63,30.68,30.6,30.67,55300.0,17.0935,17.1214,17.0768,17.1158,55300.0
2010-03-02 15:10:00,30.68,30.68,30.63,30.63,56100.0,17.1214,17.1214,17.0935,17.0935,56100.0
2010-03-02 15:20:00,30.63,30.64,30.59,30.59,85300.0,17.0935,17.0991,17.0712,17.0712,85300.0
2010-03-02 15:30:00,30.58,30.63,30.56,30.57,127000.0,17.0656,17.0935,17.0545,17.06,127000.0
2010-03-02 15:40:00,30.58,30.64,30.53,30.64,107900.0,17.0656,17.0991,17.0377,17.0991,107900.0
2010-03-02 15:50:00,30.64,30.65,30.59,30.64,182300.0,17.0991,17.1047,17.0712,17.0991,182300.0
2010-03-03 09:30:00,30.66,30.74,30.54,30.6,62300.0,17.1103,17.1549,17.0433,17.0768,62300.0
2010-03-03 09:40:00,30.57,30.61,30.52,30.6,31500.0,17.06,17.0824,17.0321,17.0768,31500.0
2010-03-03 09:50:00,30.6,30.71,30.6,30.64,51900.0,17.0768,17.1382,17.0768,17.0991,51900.0
2010-03-03 10:00:00,30.65,30.69,30.58,30.6,91700.0,17.1047,17.127,17.0656,17.0768,91700.0
2010-03-03 10:10:00,30.6,30.66,30.6,30.65,56600.0,17.0768,17.1103,17.0768,17.1047,56600.0
2010-03-03 10:20:00,30.65,30.66,30.62,30.63,68500.0,17.1047,17.1103,17.0879,17.0935,68500.0
2010-03-03 10:30:00,30.62,30.67,30.6,30.65,93200.0,17.0879,17.1158,17.0768,17.1047,93200.0
2010-03-03 10:40:00,30.66,30.66,30.62,30.66,50200.0,17.1103,17.1103,17.0879,17.1103,50200.0
2010-03-03 10:50:00,30.66,30.7,30.61,30.62,80500.0,17.1103,17.1326,17.0824,17.0879,80500.0
2010-03-03 11:00:00,30.61,30.65,30.59,30.6,46100.0,17.0824,17.1047,17.0712,17.0768,46100.0
2010-03-03 11:10:00,30.59,30.61,30.57,30.59,30400.0,17.0712,17.0824,17.06,17.0712,30400.0
2010-03-03 11:20:00,30.58,30.65,30.58,30.64,44000.0,17.0656,17.1047,17.0656,17.0991,44000.0
2010-03-03 11:30:00,30.65,30.67,30.61,30.63,28600.0,17.1047,17.1158,17.0824,17.0935,28600.0
2010-03-03 11:40:00,30.63,30.66,30.62,30.65,23400.0,17.0935,17.1103,17.0879,17.1047,23400.0
2010-03-03 11:50:00,30.65,30.66,30.61,30.63,18400.0,17.1047,17.1103,17.0824,17.0935,18400.0
2010-03-03 12:00:00,30.63,30.66,30.62,30.62,45100.0,17.0935,17.1103,17.0879,17.0879,45100.0
2010-03-03 12:10:00,30.63,30.65,30.62,30.65,39600.0,17.0935,17.1047,17.0879,17.1047,39600.0
2010-03-03 12:20:00,30.65,30.65,30.62,30.65,38300.0,17.1047,17.1047,17.0879,17.1047,38300.0
2010-03-03 12:30:00,30.65,30.65,30.63,30.65,27500.0,17.1047,17.1047,17.0935,17.1047,27500.0
2010-03-03 12:40:00,30.66,30.68,30.65,30.65,22000.0,17.1103,17.1214,17.1047,17.1047,22000.0
2010-03-03 12:50:00,30.65,30.66,30.62,30.64,17100.0,17.1047,17.1103,17.0879,17.0991,17100.0
2010-03-03 13:00:00,30.63,30.65,30.61,30.64,23200.0,17.0935,17.1047,17.0824,17.0991,23200.0
2010-03-03 13:10:00,30.63,30.71,30.63,30.7,51700.0,17.0935,17.1382,17.0935,17.1326,51700.0
2010-03-03 13:20:00,30.69,30.71,30.67,30.68,29100.0,17.127,17.1382,17.1158,17.1214,29100.0
2010-03-03 13:30:00,30.68,30.69,30.62,30.63,30100.0,17.1214,17.127,17.0879,17.0935,30100.0
2010-03-03 13:40:00,30.63,30.66,30.63,30.64,37100.0,17.0935,17.1103,17.0935,17.0991,37100.0
2010-03-03 13:50:00,30.64,30.66,30.62,30.65,54900.0,17.0991,17.1103,17.0879,17.1047,54900.0
2010-03-03 14:00:00,30.64,30.64,30.61,30.61,28500.0,17.0991,17.0991,17.0824,17.0824,28500.0
2010-03-03 14:10:00,30.62,30.62,30.58,30.58,39900.0,17.0879,17.0879,17.0656,17.0656,39900.0
2010-03-03 14:20:00,30.58,30.59,30.53,30.56,52800.0,17.0656,17.0712,17.0377,17.0545,52800.0
2010-03-03 14:30:00,30.56,30.61,30.55,30.59,71400.0,17.0545,17.0824,17.0489,17.0712,71400.0
2010-03-03 14:40:00,30.6,30.6,30.5,30.52,87200.0,17.0768,17.0768,17.021,17.0321,87200.0
2010-03-03 14:50:00,30.53,30.57,30.51,30.53,67200.0,17.0377,17.06,17.0266,17.0377,67200.0
2010-03-03 15:00:00,30.53,30.56,30.52,30.53,76100.0,17.0377,17.0545,17.0321,17.0377,76100.0
2010-03-03 15:10:00,30.53,30.59,30.51,30.56,108200.0,17.0377,17.0712,17.0266,17.0545,108200.0
2010-03-03 15:20:00,30.57,30.59,30.54,30.56,110100.0,17.06,17.0712,17.0433,17.0545,110100.0
2010-03-03 15:30:00,30.55,30.59,30.54,30.55,99500.0,17.0489,17.0712,17.0433,17.0489,99500.0
2010-03-03 15:40:00,30.55,30.61,30.55,30.61,128500.0,17.0489,17.0824,17.0489,17.0824,128500.0
2010-03-03 15:50:00,30.6,30.6,30.55,30.55,181900.0,17.0768,17.0768,17.0489,17.0489,181900.0
2010-03-04 09:30:00,30.54,30.7,30.44,30.49,56800.0,17.0433,17.1326,16.9875,17.0154,56800.0
2010-03-04 09:40:00,30.48,30.6,30.48,30.6,78200.0,17.0098,17.0768,17.0098,17.0768,78200.0
2010-03-04 09:50:00,30.62,30.65,30.56,30.56,43300.0,17.0879,17.1047,17.0545,17.0545,43300.0
2010-03-04 10:00:00,30.54,30.6,30.48,30.49,75500.0,17.0433,17.0768,17.0098,17.0154,75500.0
2010-03-04 10:10:00,30.5,30.51,30.45,30.49,39900.0,17.021,17.0266,16.9931,17.0154,39900.0
2010-03-04 10:20:00,30.49,30.52,30.45,30.5,70500.0,17.0154,17.0321,16.9931,17.021,70500.0
2010-03-04 10:30:00,30.49,30.5,30.42,30.46,111000.0,17.0154,17.021,16.9763,16.9987,111000.0
2010-03-04 10:40:00,30.45,30.47,30.38,30.39,90000.0,16.9931,17.0042,16.954,16.9596,90000.0
2010-03-04 10:50:00,30.39,30.42,30.38,30.38,61300.0,16.9596,16.9763,16.954,16.954,61300.0
2010-03-04 11:00:00,30.39,30.48,30.39,30.47,47600.0,16.9596,17.0098,16.9596,17.0042,47600.0
2010-03-04 11:10:00,30.46,30.5,30.46,30.49,178500.0,16.9987,17.021,16.9987,17.0154,178500.0
2010-03-04 11:20:00,30.49,30.52,30.46,30.5,85800.0,17.0154,17.0321,16.9987,17.021,85800.0
2010-03-04 11:30:00,30.5,30.51,30.41,30.43,61500.0,17.021,17.0266,16.9707,16.9819,61500.0
2010-03-04 11:40:00,30.42,30.52,30.42,30.5,61500.0,16.9763,17.0321,16.9763,17.021,61500.0
2010-03-04 11:50:00,30.49,30.55,30.49,30.5,51000.0,17.0154,17.0489,17.0154,17.021,51000.0
2010-03-04 12:00:00,30.49,30.5,30.48,30.5,58200.0,17.0154,17.021,17.0098,17.021,58200.0
2010-03-04 12:10:00,30.49,30.52,30.49,30.51,75700.0,17.0154,17.0321,17.0154,17.0266,75700.0
2010-03-04 12:20:00,30.51,30.56,30.48,30.49,82100.0,17.0266,17.0545,17.0098,17.0154,82100.0
2010-03-04 12:30:00,30.48,30.55,30.48,30.51,51200.0,17.0098,17.0489,17.0098,17.0266,51200.0
2010-03-04 12:40:00,30.52,30.53,30.49,30.5,135700.0,17.0321,17.0377,17.0154,17.021,135700.0
2010-03-04 12:50:00,30.5,30.56,30.5,30.56,43800.0,17.021,17.0545,17.021,17.0545,43800.0
2010-03-04 13:00:00,30.55,30.56,30.5,30.5,91000.0,17.0489,17.0545,17.021,17.021,91000.0
2010-03-04 13:10:00,30.5,30.61,30.49,30.59,115100.0,17.021,17.0824,17.0154,17.0712,115100.0
2010-03-04 13:20:00,30.59,30.61,30.57,30.6,100900.0,17.0712,17.0824,17.06,17.0768,100900.0
2010-03-04 13:30:00,30.59,30.63,30.58,30.59,108600.0,17.0712,17.0935,17.0656,17.0712,108600.0
2010-03-04 13:40:00,30.59,30.68,30.58,30.68,104700.0,17.0712,17.1214,17.0656,17.1214,104700.0
2010-03-04 13:50:00,30.68,30.77,30.67,30.76,135300.0,17.1214,17.1717,17.1158,17.1661,135300.0
2010-03-04 14:00:00,30.76,30.76,30.7,30.71,140500.0,17.1661,17.1661,17.1326,17.1382,140500.0
2010-03-04 14:10:00,30.72,30.81,30.71,30.79,105000.0,17.1437,17.194,17.1382,17.1828,105000.0
2010-03-04 14:20:00,30.79,30.83,30.78,30.82,89700.0,17.1828,17.2051,17.1772,17.1996,89700.0
2010-03-04 14:30:00,30.81,30.88,30.8,30.87,89400.0,17.194,17.233,17.1884,17.2275,89400.0
2010-03-04 14:40:00,30.86,30.9,30.85,30.87,106000.0,17.2219,17.2442,17.2163,17.2275,106000.0
2010-03-04 14:50:00,30.87,30.93,30.87,30.93,159700.0,17.2275,17.2609,17.2275,17.2609,159700.0
2010-03-04 15:00:00,30.93,30.93,30.86,30.87,190400.0,17.2609,17.2609,17.2219,17.2275,190400.0
2010-03-04 15:10:00,30.87,30.88,30.8,30.81,145900.0,17.2275,17.233,17.1884,17.194,145900.0
2010-03-04 15:20:00,30.8,30.84,30.78,30.84,244100.0,17.1884,17.2107,17.1772,17.2107,244100.0
2010-03-04 15:30:00,30.84,30.84,30.79,30.83,179700.0,17.2107,17.2107,17.1828,17.2051,179700.0
2010-03-04 15:40:00,30.84,30.9,30.83,30.89,375300.0,17.2107,17.2442,17.2051,17.2386,375300.0
2010-03-04 15:50:00,30.9,30.93,30.89,30.9,682000.0,17.2442,17.2609,17.2386,17.2442,682000.0
2010-03-05 09:30:00,31.49,31.49,31.05,31.16,493300.0,17.5735,17.5735,17.3279,17.3893,493300.0
2010-03-05 09:40:00,31.16,31.21,31.06,31.16,307500.0,17.3893,17.4172,17.3335,17.3893,307500.0
2010-03-05 09:50:00,31.16,31.18,31.04,31.11,161600.0,17.3893,17.4005,17.3223,17.3614,161600.0
2010-03-05 10:00:00,31.1,31.12,31.0,31.1,96900.0,17.3558,17.367,17.3,17.3558,96900.0
2010-03-05 10:10:00,31.09,31.14,31.01,31.04,179200.0,17.3502,17.3781,17.3056,17.3223,179200.0
2010-03-05 10:20:00,31.04,31.18,31.03,31.13,601000.0,17.3223,17.4005,17.3167,17.3726,601000.0
2010-03-05 10:30:00,31.14,31.14,31.01,31.01,88800.0,17.3781,17.3781,17.3056,17.3056,88800.0
2010-03-05 10:40:00,31.01,31.05,30.98,31.04,66700.0,17.3056,17.3279,17.2888,17.3223,66700.0
2010-03-05 10:50:00,31.04,31.04,30.98,31.0,71200.0,17.3223,17.3223,17.2888,17.3,71200.0
2010-03-05 11:00:00,31.01,31.01,30.97,30.98,46100.0,17.3056,17.3056,17.2833,17.2888,46100.0
2010-03-05 11:10:00,30.98,31.03,30.97,31.03,66100.0,17.2888,17.3167,17.2833,17.3167,66100.0
2010-03-05 11:20:00,31.04,31.06,31.0,31.03,123800.0,17.3223,17.3335,17.3,17.3167,123800.0
2010-03-05 11:30:00,31.03,31.03,30.99,31.02,53400.0,17.3167,17.3167,17.2944,17.3112,53400.0
2010-03-05 11:40:00,31.01,31.04,31.01,31.04,34400.0,17.3056,17.3223,17.3056,17.3223,34400.0
2010-03-05 11:50:00,31.04,31.08,31.04,31.05,48100.0,17.3223,17.3447,17.3223,17.3279,48100.0
2010-03-05 12:00:00,31.05,31.09,31.04,31.06,37300.0,17.3279,17.3502,17.3223,17.3335,37300.0
2010-03-05 12:10:00,31.07,31.08,31.05,31.07,28400.0,17.3391,17.3447,17.3279,17.3391,28400.0
2010-03-05 12:20:00,31.07,31.07,31.04,31.05,40200.0,17.3391,17.3391,17.3223,17.3279,40200.0
2010-03-05 12:30:00,31.05,31.05,30.98,30.99,89000.0,17.3279,17.3279,17.2888,17.2944,89000.0
2010-03-05 12:40:00,30.99,31.0,30.96,30.98,45300.0,17.2944,17.3,17.2777,17.2888,45300.0
2010-03-05 12:50:00,30.98,31.01,30.98,31.01,17600.0,17.2888,17.3056,17.2888,17.3056,17600.0
2010-03-05 13:00:00,31.0,31.01,30.97,30.99,35200.0,17.3,17.3056,17.2833,17.2944,35200.0
2010-03-05 13:10:00,30.99,31.03,30.99,31.03,217700.0,17.2944,17.3167,17.2944,17.3167,217700.0
2010-03-05 13:20:00,31.03,31.05,31.02,31.03,51200.0,17.3167,17.3279,17.3112,17.3167,51200.0
2010-03-05 13:30:00,31.04,31.08,31.02,31.03,76300.0,17.3223,17.3447,17.3112,17.3167,76300.0
2010-03-05 13:40:00,31.03,31.08,31.02,31.05,89200.0,17.3167,17.3447,17.3112,17.3279,89200.0
2010-03-05 13:50:00,31.06,31.06,31.02,31.03,89600.0,17.3335,17.3335,17.3112,17.3167,89600.0
2010-03-05 14:00:00,31.03,31.08,31.02,31.08,20700.0,17.3167,17.3447,17.3112,17.3447,20700.0
2010-03-05 14:10:00,31.07,31.08,31.0,31.01,89300.0,17.3391,17.3447,17.3,17.3056,89300.0
2010-03-05 14:20:00,31.01,31.07,31.0,31.04,117900.0,17.3056,17.3391,17.3,17.3223,117900.0
2010-03-05 14:30:00,31.04,31.09,31.03,31.07,115900.0,17.3223,17.3502,17.3167,17.3391,115900.0
2010-03-05 14:40:00,31.08,31.15,31.07,31.14,108100.0,17.3447,17.3837,17.3391,17.3781,108100.0
2010-03-05 14:50:00,31.15,31.22,31.12,31.22,99900.0,17.3837,17.4228,17.367,17.4228,99900.0
2010-03-05 15:00:00,31.21,31.25,31.18,31.18,128000.0,17.4172,17.4395,17.4005,17.4005,128000.0
2010-03-05 15:10:00,31.18,31.2,31.17,31.19,77300.0,17.4005,17.4116,17.3949,17.406,77300.0
2010-03-05 15:20:00,31.18,31.19,31.06,31.11,105700.0,17.4005,17.406,17.3335,17.3614,105700.0
2010-03-05 15:30:00,31.1,31.16,31.1,31.12,84900.0,17.3558,17.3893,17.3558,17.367,84900.0
2010-03-05 15:40:00,31.12,31.15,31.1,31.15,149900.0,17.367,17.3837,17.3558,17.3837,149900.0
2010-03-05 15:50:00,31.15,31.21,31.15,31.18,291900.0,17.3837,17.4172,17.3837,17.4005,291900.0
2010-03-08 09:30:00,30.72,30.77,30.33,30.77,137300.0,17.3349,17.3632,17.1149,17.3632,137300.0
2010-03-08 09:40:00,30.77,30.86,30.68,30.68,134500.0,17.3632,17.4139,17.3124,17.3124,134500.0
2010-03-08 09:50:00,30.68,30.68,30.56,30.6,102200.0,17.3124,17.3124,17.2447,17.2672,102200.0
2010-03-08 10:00:00,30.6,30.68,30.6,30.63,84100.0,17.2672,17.3124,17.2672,17.2842,84100.0
2010-03-08 10:10:00,30.63,30.72,30.63,30.71,76300.0,17.2842,17.3349,17.2842,17.3293,76300.0
2010-03-08 10:20:00,30.7,30.79,30.69,30.76,99500.0,17.3237,17.3744,17.318,17.3575,99500.0
2010-03-08 10:30:00,30.76,30.78,30.7,30.7,47200.0,17.3575,17.3688,17.3237,17.3237,47200.0
2010-03-08 10:40:00,30.7,30.79,30.7,30.79,36900.0,17.3237,17.3744,17.3237,17.3744,36900.0
2010-03-08 10:50:00,30.79,30.82,30.78,30.8,33200.0,17.3744,17.3914,17.3688,17.3801,33200.0
2010-03-08 11:00:00,30.8,30.84,30.8,30.84,26100.0,17.3801,17.4027,17.3801,17.4027,26100.0
2010-03-08 11:10:00,30.84,30.89,30.82,30.83,55700.0,17.4027,17.4309,17.3914,17.397,55700.0
2010-03-08 11:20:00,30.84,30.84,30.79,30.81,35500.0,17.4027,17.4027,17.3744,17.3857,35500.0
2010-03-08 11:30:00,30.82,30.83,30.8,30.83,28900.0,17.3914,17.397,17.3801,17.397,28900.0
2010-03-08 11:40:00,30.82,30.85,30.8,30.8,14700.0,17.3914,17.4083,17.3801,17.3801,14700.0
2010-03-08 11:50:00,30.8,30.82,30.78,30.79,30700.0,17.3801,17.3914,17.3688,17.3744,30700.0
2010-03-08 12:00:00,30.79,30.81,30.78,30.81,30400.0,17.3744,17.3857,17.3688,17.3857,30400.0
2010-03-08 12:10:00,30.81,30.83,30.8,30.8,23600.0,17.3857,17.397,17.3801,17.3801,23600.0
2010-03-08 12:20:00,30.81,30.83,30.8,30.81,35300.0,17.3857,17.397,17.3801,17.3857,35300.0
2010-03-08 12:30:00,30.81,30.82,30.81,30.81,8600.0,17.3857,17.3914,17.3857,17.3857,8600.0
2010-03-08 12:40:00,30.81,30.82,30.8,30.81,24800.0,17.3857,17.3914,17.3801,17.3857,24800.0
2010-03-08 12:50:00,30.81,30.85,30.81,30.85,51700.0,17.3857,17.4083,17.3857,17.4083,51700.0
2010-03-08 13:00:00,30.84,30.87,30.84,30.85,31200.0,17.4027,17.4196,17.4027,17.4083,31200.0
2010-03-08 13:10:00,30.84,30.85,30.83,30.83,17300.0,17.4027,17.4083,17.397,17.397,17300.0
2010-03-08 13:20:00,30.84,30.84,30.82,30.82,20300.0,17.4027,17.4027,17.3914,17.3914,20300.0
2010-03-08 13:30:00,30.82,30.83,30.79,30.8,19600.0,17.3914,17.397,17.3744,17.3801,19600.0
2010-03-08 13:40:00,30.8,30.8,30.79,30.8,27700.0,17.3801,17.3801,17.3744,17.3801,27700.0
2010-03-08 13:50:00,30.79,30.83,30.77,30.78,111300.0,17.3744,17.397,17.3632,17.3688,111300.0
2010-03-08 14:00:00,30.78,30.8,30.75,30.75,30300.0,17.3688,17.3801,17.3519,17.3519,30300.0
2010-03-08 14:10:00,30.75,30.76,30.75,30.75,22600.0,17.3519,17.3575,17.3519,17.3519,22600.0
2010-03-08 14:20:00,30.75,30.78,30.74,30.77,41500.0,17.3519,17.3688,17.3462,17.3632,41500.0
2010-03-08 14:30:00,30.78,30.79,30.76,30.77,41200.0,17.3688,17.3744,17.3575,17.3632,41200.0
2010-03-08 14:40:00,30.76,30.76,30.74,30.75,40500.0,17.3575,17.3575,17.3462,17.3519,40500.0
2010-03-08 14:50:00,30.75,30.75,30.74,30.75,29400.0,17.3519,17.3519,17.3462,17.3519,29400.0
2010-03-08 15:00:00,30.75,30.75,30.72,30.73,61900.0,17.3519,17.3519,17.3349,17.3406,61900.0
2010-03-08 15:10:00,30.73,30.75,30.72,30.74,35500.0,17.3406,17.3519,17.3349,17.3462,35500.0
2010-03-08 15:20:00,30.74,30.75,30.74,30.75,27100.0,17.3462,17.3519,17.3462,17.3519,27100.0
2010-03-08 15:30:00,30.74,30.75,30.71,30.72,104100.0,17.3462,17.3519,17.3293,17.3349,104100.0
2010-03-08 15:40:00,30.72,30.75,30.7,30.74,182100.0,17.3349,17.3519,17.3237,17.3462,182100.0
2010-03-08 15:50:00,30.74,30.77,30.71,30.72,286500.0,17.3462,17.3632,17.3293,17.3349,286500.0
2010-03-09 09:30:00,30.69,30.69,30.5,30.59,76500.0,17.318,17.318,17.2108,17.2616,76500.0
2010-03-09 09:40:00,30.6,30.61,30.53,30.61,49600.0,17.2672,17.2729,17.2277,17.2729,49600.0
2010-03-09 09:50:00,30.61,30.62,30.52,30.54,69400.0,17.2729,17.2785,17.2221,17.2334,69400.0
2010-03-09 10:00:00,30.53,30.61,30.5,30.59,71300.0,17.2277,17.2729,17.2108,17.2616,71300.0
2010-03-09 10:10:00,30.6,30.7,30.59,30.69,48200.0,17.2672,17.3237,17.2616,17.318,48200.0
2010-03-09 10:20:00,30.69,30.71,30.68,30.7,37100.0,17.318,17.3293,17.3124,17.3237,37100.0
2010-03-09 10:30:00,30.69,30.74,30.69,30.72,49900.0,17.318,17.3462,17.318,17.3349,49900.0
2010-03-09 10:40:00,30.72,30.75,30.71,30.73,86100.0,17.3349,17.3519,17.3293,17.3406,86100.0
2010-03-09 10:50:00,30.74,30.74,30.67,30.67,85400.0,17.3462,17.3462,17.3067,17.3067,85400.0
2010-03-09 11:00:00,30.67,30.67,30.62,30.64,68000.0,17.3067,17.3067,17.2785,17.2898,68000.0
2010-03-09 11:10:00,30.65,30.66,30.64,30.65,41000.0,17.2954,17.3011,17.2898,17.2954,41000.0
2010-03-09 11:20:00,30.65,30.66,30.61,30.62,29700.0,17.2954,17.3011,17.2729,17.2785,29700.0
2010-03-09 11:30:00,30.61,30.63,30.58,30.59,60600.0,17.2729,17.2842,17.2559,17.2616,60600.0
2010-03-09 11:40:00,30.59,30.61,30.55,30.56,63200.0,17.2616,17.2729,17.239,17.2447,63200.0
2010-03-09 11:50:00,30.56,30.63,30.56,30.58,45900.0,17.2447,17.2842,17.2447,17.2559,45900.0
2010-03-09 12:00:00,30.59,30.6,30.56,30.57,47300.0,17.2616,17.2672,17.2447,17.2503,47300.0
2010-03-09 12:10:00,30.57,30.62,30.56,30.61,53100.0,17.2503,17.2785,17.2447,17.2729,53100.0
2010-03-09 12:20:00,30.62,30.66,30.61,30.62,41800.0,17.2785,17.3011,17.2729,17.2785,41800.0
2010-03-09 12:30:00,30.63,30.63,30.61,30.62,25100.0,17.2842,17.2842,17.2729,17.2785,25100.0
2010-03-09 12:40:00,30.62,30.64,30.6,30.61,28900.0,17.2785,17.2898,17.2672,17.2729,28900.0
2010-03-09 12:50:00,30.62,30.66,30.61,30.66,55300.0,17.2785,17.3011,17.2729,17.3011,55300.0
2010-03-09 13:00:00,30.66,30.67,30.64,30.64,95100.0,17.3011,17.3067,17.2898,17.2898,95100.0
2010-03-09 13:10:00,30.63,30.65,30.61,30.62,41700.0,17.2842,17.2954,17.2729,17.2785,41700.0
2010-03-09 13:20:00,30.62,30.63,30.61,30.61,63800.0,17.2785,17.2842,17.2729,17.2729,63800.0
2010-03-09 13:30:00,30.61,30.65,30.61,30.62,42100.0,17.2729,17.2954,17.2729,17.2785,42100.0
2010-03-09 13:40:00,30.62,30.65,30.59,30.63,56700.0,17.2785,17.2954,17.2616,17.2842,56700.0
2010-03-09 13:50:00,30.64,30.65,30.63,30.65,56900.0,17.2898,17.2954,17.2842,17.2954,56900.0
2010-03-09 14:00:00,30.65,30.66,30.63,30.65,62100.0,17.2954,17.3011,17.2842,17.2954,62100.0
2010-03-09 14:10:00,30.65,30.66,30.63,30.65,46600.0,17.2954,17.3011,17.2842,17.2954,46600.0
2010-03-09 14:20:00,30.63,30.66,30.62,30.65,69600.0,17.2842,17.3011,17.2785,17.2954,69600.0
2010-03-09 14:30:00,30.65,30.66,30.62,30.64,50500.0,17.2954,17.3011,17.2785,17.2898,50500.0
2010-03-09 14:40:00,30.63,30.64,30.59,30.6,75800.0,17.2842,17.2898,17.2616,17.2672,75800.0
2010-03-09 14:50:00,30.6,30.61,30.56,30.58,90300.0,17.2672,17.2729,17.2447,17.2559,90300.0
2010-03-09 15:00:00,30.58,30.62,30.57,30.59,95200.0,17.2559,17.2785,17.2503,17.2616,95200.0
2010-03-09 15:10:00,30.59,30.59,30.53,30.56,110400.0,17.2616,17.2616,17.2277,17.2447,110400.0
2010-03-09 15:20:00,30.57,30.58,30.53,30.56,79000.0,17.2503,17.2559,17.2277,17.2447,79000.0
2010-03-09 15:30:00,30.56,30.59,30.54,30.55,147000.0,17.2447,17.2616,17.2334,17.239,147000.0
2010-03-09 15:40:00,30.55,30.58,30.52,30.53,187300.0,17.239,17.2559,17.2221,17.2277,187300.0
2010-03-09 15:50:00,30.52,30.58,30.52,30.54,323800.0,17.2221,17.2559,17.2221,17.2334,323800.0
2010-03-10 09:30:00,30.6,30.7,30.46,30.6,99000.0,17.2672,17.3237,17.1882,17.2672,99000.0
2010-03-10 09:40:00,30.62,30.63,30.55,30.59,75400.0,17.2785,17.2842,17.239,17.2616,75400.0
2010-03-10 09:50:00,30.6,30.6,30.52,30.54,61400.0,17.2672,17.2672,17.2221,17.2334,61400.0
2010-03-10 10:00:00,30.55,30.58,30.51,30.56,52900.0,17.239,17.2559,17.2164,17.2447,52900.0
2010-03-10 10:10:00,30.56,30.59,30.52,30.57,60800.0,17.2447,17.2616,17.2221,17.2503,60800.0
2010-03-10 10:20:00,30.57,30.59,30.54,30.56,73500.0,17.2503,17.2616,17.2334,17.2447,73500.0
2010-03-10 10:30:00,30.56,30.6,30.51,30.51,92400.0,17.2447,17.2672,17.2164,17.2164,92400.0
2010-03-10 10:40:00,30.51,30.53,30.5,30.5,46400.0,17.2164,17.2277,17.2108,17.2108,46400.0
2010-03-10 10:50:00,30.5,30.53,30.49,30.5,32100.0,17.2108,17.2277,17.2052,17.2108,32100.0
2010-03-10 11:00:00,30.5,30.55,30.48,30.52,50800.0,17.2108,17.239,17.1995,17.2221,50800.0
2010-03-10 11:10:00,30.52,30.53,30.46,30.47,35400.0,17.2221,17.2277,17.1882,17.1939,35400.0
2010-03-10 11:20:00,30.46,30.51,30.45,30.51,40200.0,17.1882,17.2164,17.1826,17.2164,40200.0
2010-03-10 11:30:00,30.51,30.51,30.42,30.42,86400.0,17.2164,17.2164,17.1657,17.1657,86400.0
2010-03-10 11:40:00,30.42,30.43,30.33,30.33,102200.0,17.1657,17.1713,17.1149,17.1149,102200.0
2010-03-10 11:50:00,30.33,30.36,30.29,30.35,107800.0,17.1149,17.1318,17.0923,17.1262,107800.0
2010-03-10 12:00:00,30.35,30.42,30.33,30.37,78900.0,17.1262,17.1657,17.1149,17.1374,78900.0
2010-03-10 12:10:00,30.37,30.43,30.34,30.39,141200.0,17.1374,17.1713,17.1205,17.1487,141200.0
2010-03-10 12:20:00,30.39,30.42,30.35,30.35,46400.0,17.1487,17.1657,17.1262,17.1262,46400.0
2010-03-10 12:30:00,30.35,30.42,30.29,30.42,35100.0,17.1262,17.1657,17.0923,17.1657,35100.0
2010-03-10 12:40:00,30.42,30.43,30.34,30.37,72000.0,17.1657,17.1713,17.1205,17.1374,72000.0
2010-03-10 12:50:00,30.37,30.43,30.35,30.42,42100.0,17.1374,17.1713,17.1262,17.1657,42100.0
2010-03-10 13:00:00,30.42,30.43,30.38,30.4,69200.0,17.1657,17.1713,17.1431,17.1544,69200.0
2010-03-10 13:10:00,30.4,30.46,30.39,30.44,27000.0,17.1544,17.1882,17.1487,17.1769,27000.0
2010-03-10 13:20:00,30.44,30.45,30.38,30.39,31000.0,17.1769,17.1826,17.1431,17.1487,31000.0
2010-03-10 13:30:00,30.39,30.43,30.37,30.41,28700.0,17.1487,17.1713,17.1374,17.16,28700.0
2010-03-10 13:40:00,30.41,30.46,30.41,30.41,39400.0,17.16,17.1882,17.16,17.16,39400.0
2010-03-10 13:50:00,30.41,30.41,30.35,30.37,58200.0,17.16,17.16,17.1262,17.1374,58200.0
2010-03-10 14:00:00,30.38,30.47,30.35,30.46,77500.0,17.1431,17.1939,17.1262,17.1882,77500.0
2010-03-10 14:10:00,30.45,30.53,30.44,30.51,43300.0,17.1826,17.2277,17.1769,17.2164,43300.0
2010-03-10 14:20:00,30.51,30.53,30.49,30.51,50400.0,17.2164,17.2277,17.2052,17.2164,50400.0
2010-03-10 14:30:00,30.51,30.55,30.5,30.5,36700.0,17.2164,17.239,17.2108,17.2108,36700.0
2010-03-10 14:40:00,30.5,30.57,30.5,30.56,65000.0,17.2108,17.2503,17.2108,17.2447,65000.0
2010-03-10 14:50:00,30.56,30.58,30.54,30.55,154700.0,17.2447,17.2559,17.2334,17.239,154700.0
2010-03-10 15:00:00,30.55,30.59,30.52,30.59,189400.0,17.239,17.2616,17.2221,17.2616,189400.0
2010-03-10 15:10:00,30.58,30.64,30.58,30.63,120300.0,17.2559,17.2898,17.2559,17.2842,120300.0
2010-03-10 15:20:00,30.62,30.66,30.52,30.52,121500.0,17.2785,17.3011,17.2221,17.2221,121500.0
2010-03-10 15:30:00,30.52,30.56,30.49,30.55,129400.0,17.2221,17.2447,17.2052,17.239,129400.0
2010-03-10 15:40:00,30.55,30.58,30.5,30.58,153800.0,17.239,17.2559,17.2108,17.2559,153800.0
2010-03-10 15:50:00,30.57,30.6,30.55,30.57,153500.0,17.2503,17.2672,17.239,17.2503,153500.0
2010-03-11 09:30:00,30.43,30.58,30.42,30.46,61000.0,17.1713,17.2559,17.1657,17.1882,61000.0
2010-03-11 09:40:00,30.44,30.55,30.43,30.47,65200.0,17.1769,17.239,17.1713,17.1939,65200.0
2010-03-11 09:50:00,30.45,30.5,30.41,30.45,47200.0,17.1826,17.2108,17.16,17.1826,47200.0
2010-03-11 10:00:00,30.45,30.59,30.45,30.56,34400.0,17.1826,17.2616,17.1826,17.2447,34400.0
2010-03-11 10:10:00,30.56,30.57,30.46,30.47,39500.0,17.2447,17.2503,17.1882,17.1939,39500.0
2010-03-11 10:20:00,30.48,30.54,30.47,30.52,27400.0,17.1995,17.2334,17.1939,17.2221,27400.0
2010-03-11 10:30:00,30.52,30.54,30.49,30.5,38200.0,17.2221,17.2334,17.2052,17.2108,38200.0
2010-03-11 10:40:00,30.51,30.55,30.48,30.54,81900.0,17.2164,17.239,17.1995,17.2334,81900.0
2010-03-11 10:50:00,30.55,30.58,30.5,30.5,73000.0,17.239,17.2559,17.2108,17.2108,73000.0
2010-03-11 11:00:00,30.5,30.52,30.5,30.51,32400.0,17.2108,17.2221,17.2108,17.2164,32400.0
2010-03-11 11:10:00,30.51,30.54,30.5,30.52,32600.0,17.2164,17.2334,17.2108,17.2221,32600.0
2010-03-11 11:20:00,30.52,30.55,30.51,30.51,30300.0,17.2221,17.239,17.2164,17.2164,30300.0
2010-03-11 11:30:00,30.51,30.55,30.5,30.52,28400.0,17.2164,17.239,17.2108,17.2221,28400.0
2010-03-11 11:40:00,30.51,30.53,30.47,30.53,44200.0,17.2164,17.2277,17.1939,17.2277,44200.0
2010-03-11 11:50:00,30.53,30.55,30.5,30.52,22800.0,17.2277,17.239,17.2108,17.2221,22800.0
2010-03-11 12:00:00,30.51,30.57,30.5,30.56,85900.0,17.2164,17.2503,17.2108,17.2447,85900.0
2010-03-11 12:10:00,30.56,30.57,30.48,30.52,101800.0,17.2447,17.2503,17.1995,17.2221,101800.0
2010-03-11 12:20:00,30.51,30.54,30.49,30.52,53600.0,17.2164,17.2334,17.2052,17.2221,53600.0
2010-03-11 12:30:00,30.51,30.54,30.48,30.52,35500.0,17.2164,17.2334,17.1995,17.2221,35500.0
2010-03-11 12:40:00,30.52,30.54,30.5,30.51,28700.0,17.2221,17.2334,17.2108,17.2164,28700.0
2010-03-11 12:50:00,30.51,30.54,30.5,30.52,21700.0,17.2164,17.2334,17.2108,17.2221,21700.0
2010-03-11 13:00:00,30.53,30.55,30.51,30.54,26800.0,17.2277,17.239,17.2164,17.2334,26800.0
2010-03-11 13:10:00,30.54,30.55,30.52,30.53,40500.0,17.2334,17.239,17.2221,17.2277,40500.0
2010-03-11 13:20:00,30.52,30.55,30.52,30.54,11100.0,17.2221,17.239,17.2221,17.2334,11100.0
2010-03-11 13:30:00,30.54,30.57,30.54,30.57,24300.0,17.2334,17.2503,17.2334,17.2503,24300.0
2010-03-11 13:40:00,30.56,30.58,30.54,30.56,26600.0,17.2447,17.2559,17.2334,17.2447,26600.0
2010-03-11 13:50:00,30.57,30.6,30.57,30.6,34400.0,17.2503,17.2672,17.2503,17.2672,34400.0
2010-03-11 14:00:00,30.6,30.61,30.58,30.61,55300.0,17.2672,17.2729,17.2559,17.2729,55300.0
2010-03-11 14:10:00,30.61,30.63,30.57,30.62,64000.0,17.2729,17.2842,17.2503,17.2785,64000.0
2010-03-11 14:20:00,30.61,30.62,30.6,30.61,39800.0,17.2729,17.2785,17.2672,17.2729,39800.0
2010-03-11 14:30:00,30.6,30.63,30.6,30.62,36900.0,17.2672,17.2842,17.2672,17.2785,36900.0
2010-03-11 14:40:00,30.62,30.62,30.58,30.58,36400.0,17.2785,17.2785,17.2559,17.2559,36400.0
2010-03-11 14:50:00,30.58,30.59,30.58,30.58,8000.0,17.2559,17.2616,17.2559,17.2559,8000.0
2010-03-11 15:00:00,30.59,30.65,30.58,30.65,27600.0,17.2616,17.2954,17.2559,17.2954,27600.0
2010-03-11 15:10:00,30.65,30.69,30.64,30.67,37200.0,17.2954,17.318,17.2898,17.3067,37200.0
2010-03-11 15:20:00,30.67,30.67,30.64,30.66,33500.0,17.3067,17.3067,17.2898,17.3011,33500.0
2010-03-11 15:30:00,30.67,30.69,30.63,30.65,73300.0,17.3067,17.318,17.2842,17.2954,73300.0
2010-03-11 15:40:00,30.65,30.71,30.65,30.69,113700.0,17.2954,17.3293,17.2954,17.318,113700.0
2010-03-11 15:50:00,30.69,30.71,30.64,30.69,647100.0,17.318,17.3293,17.2898,17.318,647100.0
2010-03-12 09:30:00,30.78,30.91,30.66,30.69,50300.0,17.3688,17.4422,17.3011,17.318,50300.0
2010-03-12 09:40:00,30.68,30.79,30.67,30.78,44500.0,17.3124,17.3744,17.3067,17.3688,44500.0
2010-03-12 09:50:00,30.79,30.82,30.7,30.72,40200.0,17.3744,17.3914,17.3237,17.3349,40200.0
2010-03-12 10:00:00,30.73,30.73,30.63,30.68,45500.0,17.3406,17.3406,17.2842,17.3124,45500.0
2010-03-12 10:10:00,30.68,30.71,30.55,30.58,55700.0,17.3124,17.3293,17.239,17.2559,55700.0
2010-03-12 10:20:00,30.59,30.66,30.56,30.64,35900.0,17.2616,17.3011,17.2447,17.2898,35900.0
2010-03-12 10:30:00,30.64,30.69,30.62,30.65,53400.0,17.2898,17.318,17.2785,17.2954,53400.0
2010-03-12 10:40:00,30.64,30.64,30.57,30.61,101900.0,17.2898,17.2898,17.2503,17.2729,101900.0
2010-03-12 10:50:00,30.61,30.63,30.6,30.6,44300.0,17.2729,17.2842,17.2672,17.2672,44300.0
2010-03-12 11:00:00,30.61,30.64,30.58,30.62,37400.0,17.2729,17.2898,17.2559,17.2785,37400.0
2010-03-12 11:10:00,30.62,30.66,30.6,30.61,40100.0,17.2785,17.3011,17.2672,17.2729,40100.0
2010-03-12 11:20:00,30.61,30.65,30.6,30.64,47900.0,17.2729,17.2954,17.2672,17.2898,47900.0
2010-03-12 11:30:00,30.63,30.64,30.6,30.62,52100.0,17.2842,17.2898,17.2672,17.2785,52100.0
2010-03-12 11:40:00,30.63,30.67,30.6,30.64,64900.0,17.2842,17.3067,17.2672,17.2898,64900.0
2010-03-12 11:50:00,30.65,30.66,30.56,30.63,54100.0,17.2954,17.3011,17.2447,17.2842,54100.0
2010-03-12 12:00:00,30.62,30.64,30.58,30.63,48700.0,17.2785,17.2898,17.2559,17.2842,48700.0
2010-03-12 12:10:00,30.63,30.69,30.63,30.69,37000.0,17.2842,17.318,17.2842,17.318,37000.0
2010-03-12 12:20:00,30.69,30.69,30.62,30.62,70500.0,17.318,17.318,17.2785,17.2785,70500.0
2010-03-12 12:30:00,30.61,30.62,30.56,30.56,52600.0,17.2729,17.2785,17.2447,17.2447,52600.0
2010-03-12 12:40:00,30.56,30.61,30.56,30.6,48400.0,17.2447,17.2729,17.2447,17.2672,48400.0
2010-03-12 12:50:00,30.61,30.61,30.53,30.57,56900.0,17.2729,17.2729,17.2277,17.2503,56900.0
2010-03-12 13:00:00,30.57,30.59,30.53,30.55,38900.0,17.2503,17.2616,17.2277,17.239,38900.0
2010-03-12 13:10:00,30.54,30.58,30.52,30.57,47300.0,17.2334,17.2559,17.2221,17.2503,47300.0
2010-03-12 13:20:00,30.57,30.58,30.54,30.57,17400.0,17.2503,17.2559,17.2334,17.2503,17400.0
2010-03-12 13:30:00,30.57,30.6,30.57,30.58,27100.0,17.2503,17.2672,17.2503,17.2559,27100.0
2010-03-12 13:40:00,30.59,30.59,30.57,30.57,17700.0,17.2616,17.2616,17.2503,17.2503,17700.0
2010-03-12 13:50:00,30.57,30.59,30.54,30.59,30300.0,17.2503,17.2616,17.2334,17.2616,30300.0
2010-03-12 14:00:00,30.59,30.64,30.59,30.64,32500.0,17.2616,17.2898,17.2616,17.2898,32500.0
2010-03-12 14:10:00,30.63,30.66,30.63,30.65,34900.0,17.2842,17.3011,17.2842,17.2954,34900.0
2010-03-12 14:20:00,30.66,30.67,30.62,30.65,21600.0,17.3011,17.3067,17.2785,17.2954,21600.0
2010-03-12 14:30:00,30.66,30.66,30.62,30.62,24400.0,17.3011,17.3011,17.2785,17.2785,24400.0
2010-03-12 14:40:00,30.62,30.63,30.6,30.6,24800.0,17.2785,17.2842,17.2672,17.2672,24800.0
2010-03-12 14:50:00,30.6,30.63,30.6,30.62,27400.0,17.2672,17.2842,17.2672,17.2785,27400.0
2010-03-12 15:00:00,30.62,30.64,30.6,30.64,45300.0,17.2785,17.2898,17.2672,17.2898,45300.0
2010-03-12 15:10:00,30.63,30.65,30.59,30.59,34600.0,17.2842,17.2954,17.2616,17.2616,34600.0
2010-03-12 15:20:00,30.59,30.59,30.53,30.55,70000.0,17.2616,17.2616,17.2277,17.239,70000.0
2010-03-12 15:30:00,30.55,30.58,30.55,30.57,42300.0,17.239,17.2559,17.239,17.2503,42300.0
2010-03-12 15:40:00,30.58,30.6,30.54,30.6,70900.0,17.2559,17.2672,17.2334,17.2672,70900.0
2010-03-12 15:50:00,30.6,30.6,30.57,30.58,90800.0,17.2672,17.2672,17.2503,17.2559,90800.0
2010-03-15 09:30:00,30.52,30.65,30.52,30.57,70800.0,17.2221,17.2954,17.2221,17.2503,70800.0
2010-03-15 09:40:00,30.56,30.71,30.54,30.69,75500.0,17.2447,17.3293,17.2334,17.318,75500.0
2010-03-15 09:50:00,30.69,30.73,30.64,30.65,28900.0,17.318,17.3406,17.2898,17.2954,28900.0
2010-03-15 10:00:00,30.64,30.74,30.62,30.72,28300.0,17.2898,17.3462,17.2785,17.3349,28300.0
2010-03-15 10:10:00,30.72,30.75,30.69,30.75,27300.0,17.3349,17.3519,17.318,17.3519,27300.0
2010-03-15 10:20:00,30.76,30.8,30.76,30.77,33500.0,17.3575,17.3801,17.3575,17.3632,33500.0
2010-03-15 10:30:00,30.78,30.79,30.71,30.76,20600.0,17.3688,17.3744,17.3293,17.3575,20600.0
2010-03-15 10:40:00,30.76,30.76,30.72,30.74,23600.0,17.3575,17.3575,17.3349,17.3462,23600.0
2010-03-15 10:50:00,30.73,30.82,30.73,30.82,67600.0,17.3406,17.3914,17.3406,17.3914,67600.0
2010-03-15 11:00:00,30.82,30.83,30.74,30.75,72100.0,17.3914,17.397,17.3462,17.3519,72100.0
2010-03-15 11:10:00,30.75,30.76,30.69,30.71,75500.0,17.3519,17.3575,17.318,17.3293,75500.0
2010-03-15 11:20:00,30.71,30.71,30.67,30.7,27300.0,17.3293,17.3293,17.3067,17.3237,27300.0
2010-03-15 11:30:00,30.69,30.74,30.65,30.74,64700.0,17.318,17.3462,17.2954,17.3462,64700.0
2010-03-15 11:40:00,30.74,30.74,30.7,30.71,30500.0,17.3462,17.3462,17.3237,17.3293,30500.0
2010-03-15 11:50:00,30.72,30.74,30.7,30.74,38200.0,17.3349,17.3462,17.3237,17.3462,38200.0
2010-03-15 12:00:00,30.73,30.73,30.68,30.71,35400.0,17.3406,17.3406,17.3124,17.3293,35400.0
2010-03-15 12:10:00,30.7,30.72,30.68,30.68,25200.0,17.3237,17.3349,17.3124,17.3124,25200.0
2010-03-15 12:20:00,30.68,30.7,30.67,30.68,26300.0,17.3124,17.3237,17.3067,17.3124,26300.0
2010-03-15 12:30:00,30.68,30.69,30.65,30.65,25000.0,17.3124,17.318,17.2954,17.2954,25000.0
2010-03-15 12:40:00,30.66,30.68,30.64,30.65,45200.0,17.3011,17.3124,17.2898,17.2954,45200.0
2010-03-15 12:50:00,30.65,30.66,30.64,30.64,17700.0,17.2954,17.3011,17.2898,17.2898,17700.0
2010-03-15 13:00:00,30.64,30.66,30.63,30.65,29300.0,17.2898,17.3011,17.2842,17.2954,29300.0
2010-03-15 13:10:00,30.64,30.66,30.64,30.64,25300.0,17.2898,17.3011,17.2898,17.2898,25300.0
2010-03-15 13:20:00,30.64,30.66,30.61,30.61,21000.0,17.2898,17.3011,17.2729,17.2729,21000.0
2010-03-15 13:30:00,30.61,30.65,30.61,30.64,29400.0,17.2729,17.2954,17.2729,17.2898,29400.0
2010-03-15 13:40:00,30.63,30.68,30.62,30.68,42200.0,17.2842,17.3124,17.2785,17.3124,42200.0
2010-03-15 13:50:00,30.67,30.68,30.64,30.64,22400.0,17.3067,17.3124,17.2898,17.2898,22400.0
2010-03-15 14:00:00,30.64,30.67,30.63,30.65,36900.0,17.2898,17.3067,17.2842,17.2954,36900.0
2010-03-15 14:10:00,30.65,30.69,30.64,30.68,32500.0,17.2954,17.318,17.2898,17.3124,32500.0
2010-03-15 14:20:00,30.67,30.67,30.63,30.63,20800.0,17.3067,17.3067,17.2842,17.2842,20800.0
2010-03-15 14:30:00,30.63,30.65,30.61,30.64,30500.0,17.2842,17.2954,17.2729,17.2898,30500.0
2010-03-15 14:40:00,30.64,30.67,30.64,30.65,23200.0,17.2898,17.3067,17.2898,17.2954,23200.0
2010-03-15 14:50:00,30.65,30.69,30.65,30.65,36900.0,17.2954,17.318,17.2954,17.2954,36900.0
2010-03-15 15:00:00,30.65,30.66,30.63,30.65,41200.0,17.2954,17.3011,17.2842,17.2954,41200.0
2010-03-15 15:10:00,30.66,30.73,30.65,30.7,82200.0,17.3011,17.3406,17.2954,17.3237,82200.0
2010-03-15 15:20:00,30.71,30.77,30.7,30.77,58500.0,17.3293,17.3632,17.3237,17.3632,58500.0
2010-03-15 15:30:00,30.76,30.81,30.76,30.81,124800.0,17.3575,17.3857,17.3575,17.3857,124800.0
2010-03-15 15:40:00,30.79,30.84,30.75,30.84,168100.0,17.3744,17.4027,17.3519,17.4027,168100.0
2010-03-15 15:50:00,30.84,30.85,30.81,30.84,309700.0,17.4027,17.4083,17.3857,17.4027,309700.0
2010-03-16 09:30:00,30.92,30.95,30.8,30.81,44100.0,17.4478,17.4647,17.3801,17.3857,44100.0
2010-03-16 09:40:00,30.8,30.86,30.77,30.77,45600.0,17.3801,17.4139,17.3632,17.3632,45600.0
2010-03-16 09:50:00,30.77,30.83,30.74,30.82,48500.0,17.3632,17.397,17.3462,17.3914,48500.0
2010-03-16 10:00:00,30.85,30.91,30.82,30.86,45100.0,17.4083,17.4422,17.3914,17.4139,45100.0
2010-03-16 10:10:00,30.86,30.88,30.84,30.85,46400.0,17.4139,17.4252,17.4027,17.4083,46400.0
2010-03-16 10:20:00,30.85,30.89,30.82,30.88,42900.0,17.4083,17.4309,17.3914,17.4252,42900.0
2010-03-16 10:30:00,30.88,30.96,30.88,30.91,40200.0,17.4252,17.4704,17.4252,17.4422,40200.0
2010-03-16 10:40:00,30.91,30.93,30.88,30.9,30700.0,17.4422,17.4534,17.4252,17.4365,30700.0
2010-03-16 10:50:00,30.91,30.98,30.88,30.94,29100.0,17.4422,17.4817,17.4252,17.4591,29100.0
2010-03-16 11:00:00,30.95,30.96,30.92,30.93,61200.0,17.4647,17.4704,17.4478,17.4534,61200.0
2010-03-16 11:10:00,30.93,30.97,30.9,30.97,43500.0,17.4534,17.476,17.4365,17.476,43500.0
2010-03-16 11:20:00,30.98,30.98,30.96,30.96,22900.0,17.4817,17.4817,17.4704,17.4704,22900.0
2010-03-16 11:30:00,30.96,31.0,30.95,31.0,34300.0,17.4704,17.4929,17.4647,17.4929,34300.0
2010-03-16 11:40:00,30.99,31.03,30.98,31.0,53200.0,17.4873,17.5099,17.4817,17.4929,53200.0
2010-03-16 11:50:00,31.01,31.09,31.0,31.07,267800.0,17.4986,17.5437,17.4929,17.5324,267800.0
2010-03-16 12:00:00,31.07,31.09,31.05,31.07,57400.0,17.5324,17.5437,17.5212,17.5324,57400.0
2010-03-16 12:10:00,31.08,31.1,31.06,31.07,26600.0,17.5381,17.5494,17.5268,17.5324,26600.0
2010-03-16 12:20:00,31.07,31.08,31.06,31.08,22000.0,17.5324,17.5381,17.5268,17.5381,22000.0
2010-03-16 12:30:00,31.08,31.09,31.06,31.07,36700.0,17.5381,17.5437,17.5268,17.5324,36700.0
2010-03-16 12:40:00,31.07,31.07,31.06,31.06,23100.0,17.5324,17.5324,17.5268,17.5268,23100.0
2010-03-16 12:50:00,31.06,31.06,31.05,31.05,10300.0,17.5268,17.5268,17.5212,17.5212,10300.0
2010-03-16 13:00:00,31.06,31.07,31.05,31.07,16000.0,17.5268,17.5324,17.5212,17.5324,16000.0
2010-03-16 13:10:00,31.08,31.08,31.07,31.08,17900.0,17.5381,17.5381,17.5324,17.5381,17900.0
2010-03-16 13:20:00,31.07,31.08,31.07,31.08,14500.0,17.5324,17.5381,17.5324,17.5381,14500.0
2010-03-16 13:30:00,31.08,31.08,31.07,31.08,14500.0,17.5381,17.5381,17.5324,17.5381,14500.0
2010-03-16 13:40:00,31.07,31.07,31.02,31.03,47700.0,17.5324,17.5324,17.5042,17.5099,47700.0
2010-03-16 13:50:00,31.03,31.04,30.98,31.04,24300.0,17.5099,17.5155,17.4817,17.5155,24300.0
2010-03-16 14:00:00,31.03,31.03,30.93,30.94,47400.0,17.5099,17.5099,17.4534,17.4591,47400.0
2010-03-16 14:10:00,30.93,31.12,30.9,31.05,78200.0,17.4534,17.5607,17.4365,17.5212,78200.0
2010-03-16 14:20:00,31.05,31.1,31.04,31.06,36800.0,17.5212,17.5494,17.5155,17.5268,36800.0
2010-03-16 14:30:00,31.05,31.05,30.97,31.01,53200.0,17.5212,17.5212,17.476,17.4986,53200.0
2010-03-16 14:40:00,31.0,31.04,30.96,30.97,48600.0,17.4929,17.5155,17.4704,17.476,48600.0
2010-03-16 14:50:00,30.97,31.01,30.94,31.01,48400.0,17.476,17.4986,17.4591,17.4986,48400.0
2010-03-16 15:00:00,31.0,31.07,31.0,31.02,92200.0,17.4929,17.5324,17.4929,17.5042,92200.0
2010-03-16 15:10:00,31.02,31.06,31.01,31.06,49500.0,17.5042,17.5268,17.4986,17.5268,49500.0
2010-03-16 15:20:00,31.05,31.08,31.03,31.05,52600.0,17.5212,17.5381,17.5099,17.5212,52600.0
2010-03-16 15:30:00,31.05,31.1,31.03,31.06,75700.0,17.5212,17.5494,17.5099,17.5268,75700.0
2010-03-16 15:40:00,31.07,31.13,31.05,31.08,164500.0,17.5324,17.5663,17.5212,17.5381,164500.0
2010-03-16 15:50:00,31.08,31.18,31.08,31.12,123600.0,17.5381,17.5945,17.5381,17.5607,123600.0
2010-03-17 09:30:00,31.18,31.32,31.06,31.12,42400.0,17.5945,17.6735,17.5268,17.5607,42400.0
2010-03-17 09:40:00,31.12,31.17,31.1,31.11,26900.0,17.5607,17.5889,17.5494,17.555,26900.0
2010-03-17 09:50:00,31.09,31.2,31.07,31.19,28100.0,17.5437,17.6058,17.5324,17.6002,28100.0
2010-03-17 10:00:00,31.2,31.29,31.19,31.23,144400.0,17.6058,17.6566,17.6002,17.6227,144400.0
2010-03-17 10:10:00,31.22,31.25,31.19,31.23,58300.0,17.6171,17.634,17.6002,17.6227,58300.0
2010-03-17 10:20:00,31.22,31.28,31.15,31.16,45200.0,17.6171,17.6509,17.5776,17.5832,45200.0
2010-03-17 10:30:00,31.17,31.2,31.16,31.16,44800.0,17.5889,17.6058,17.5832,17.5832,44800.0
2010-03-17 10:40:00,31.16,31.18,31.12,31.13,47400.0,17.5832,17.5945,17.5607,17.5663,47400.0
2010-03-17 10:50:00,31.13,31.15,31.12,31.13,21300.0,17.5663,17.5776,17.5607,17.5663,21300.0
2010-03-17 11:00:00,31.13,31.18,31.11,31.12,59700.0,17.5663,17.5945,17.555,17.5607,59700.0
2010-03-17 11:10:00,31.13,31.13,31.09,31.12,41700.0,17.5663,17.5663,17.5437,17.5607,41700.0
2010-03-17 11:20:00,31.12,31.15,31.1,31.12,78100.0,17.5607,17.5776,17.5494,17.5607,78100.0
2010-03-17 11:30:00,31.11,31.13,31.06,31.06,302400.0,17.555,17.5663,17.5268,17.5268,302400.0
2010-03-17 11:40:00,31.07,31.07,30.98,31.03,153500.0,17.5324,17.5324,17.4817,17.5099,153500.0
2010-03-17 11:50:00,31.03,31.05,30.96,30.96,40500.0,17.5099,17.5212,17.4704,17.4704,40500.0
2010-03-17 12:00:00,30.96,31.04,30.96,31.03,34700.0,17.4704,17.5155,17.4704,17.5099,34700.0
2010-03-17 12:10:00,31.04,31.04,30.98,31.01,46800.0,17.5155,17.5155,17.4817,17.4986,46800.0
2010-03-17 12:20:00,31.01,31.02,30.93,30.94,56300.0,17.4986,17.5042,17.4534,17.4591,56300.0
2010-03-17 12:30:00,30.93,30.94,30.9,30.91,60600.0,17.4534,17.4591,17.4365,17.4422,60600.0
2010-03-17 12:40:00,30.92,30.93,30.9,30.9,106200.0,17.4478,17.4534,17.4365,17.4365,106200.0
2010-03-17 12:50:00,30.91,30.91,30.87,30.88,46600.0,17.4422,17.4422,17.4196,17.4252,46600.0
2010-03-17 13:00:00,30.88,30.88,30.83,30.84,67700.0,17.4252,17.4252,17.397,17.4027,67700.0
2010-03-17 13:10:00,30.83,30.88,30.8,30.82,155700.0,17.397,17.4252,17.3801,17.3914,155700.0
2010-03-17 13:20:00,30.82,30.85,30.78,30.84,190900.0,17.3914,17.4083,17.3688,17.4027,190900.0
2010-03-17 13:30:00,30.85,30.97,30.85,30.87,84600.0,17.4083,17.476,17.4083,17.4196,84600.0
2010-03-17 13:40:00,30.87,30.94,30.87,30.91,59800.0,17.4196,17.4591,17.4196,17.4422,59800.0
2010-03-17 13:50:00,30.9,30.95,30.89,30.94,31700.0,17.4365,17.4647,17.4309,17.4591,31700.0
2010-03-17 14:00:00,30.95,30.98,30.91,30.92,60300.0,17.4647,17.4817,17.4422,17.4478,60300.0
2010-03-17 14:10:00,30.92,30.99,30.92,30.98,38300.0,17.4478,17.4873,17.4478,17.4817,38300.0
2010-03-17 14:20:00,30.99,31.01,30.98,31.0,117000.0,17.4873,17.4986,17.4817,17.4929,117000.0
2010-03-17 14:30:00,30.99,31.0,30.96,30.98,58900.0,17.4873,17.4929,17.4704,17.4817,58900.0
2010-03-17 14:40:00,30.99,31.0,30.95,30.97,53700.0,17.4873,17.4929,17.4647,17.476,53700.0
2010-03-17 14:50:00,30.97,30.97,30.93,30.96,106700.0,17.476,17.476,17.4534,17.4704,106700.0
2010-03-17 15:00:00,30.95,30.98,30.94,30.95,98300.0,17.4647,17.4817,17.4591,17.4647,98300.0
2010-03-17 15:10:00,30.96,30.97,30.89,30.89,137500.0,17.4704,17.476,17.4309,17.4309,137500.0
2010-03-17 15:20:00,30.89,30.91,30.86,30.88,85800.0,17.4309,17.4422,17.4139,17.4252,85800.0
2010-03-17 15:30:00,30.88,30.97,30.85,30.92,216700.0,17.4252,17.476,17.4083,17.4478,216700.0
2010-03-17 15:40:00,30.92,30.98,30.92,30.98,150900.0,17.4478,17.4817,17.4478,17.4817,150900.0
2010-03-17 15:50:00,30.98,30.98,30.92,30.95,260800.0,17.4817,17.4817,17.4478,17.4647,260800.0
2010-03-18 09:30:00,30.94,31.14,30.84,31.12,90200.0,17.4591,17.5719,17.4027,17.5607,90200.0
2010-03-18 09:40:00,31.12,31.2,31.05,31.05,62000.0,17.5607,17.6058,17.5212,17.5212,62000.0
2010-03-18 09:50:00,31.03,31.1,31.01,31.05,49400.0,17.5099,17.5494,17.4986,17.5212,49400.0
2010-03-18 10:00:00,31.04,31.08,31.0,31.01,64500.0,17.5155,17.5381,17.4929,17.4986,64500.0
2010-03-18 10:10:00,31.01,31.01,30.89,30.92,95200.0,17.4986,17.4986,17.4309,17.4478,95200.0
2010-03-18 10:20:00,30.92,30.97,30.91,30.92,52600.0,17.4478,17.476,17.4422,17.4478,52600.0
2010-03-18 10:30:00,30.92,30.93,30.81,30.81,69200.0,17.4478,17.4534,17.3857,17.3857,69200.0
2010-03-18 10:40:00,30.8,30.81,30.72,30.72,100500.0,17.3801,17.3857,17.3349,17.3349,100500.0
2010-03-18 10:50:00,30.72,30.84,30.71,30.84,62500.0,17.3349,17.4027,17.3293,17.4027,62500.0
2010-03-18 11:00:00,30.84,30.9,30.83,30.9,43800.0,17.4027,17.4365,17.397,17.4365,43800.0
2010-03-18 11:10:00,30.88,30.93,30.85,30.9,27300.0,17.4252,17.4534,17.4083,17.4365,27300.0
2010-03-18 11:20:00,30.9,30.91,30.88,30.89,24500.0,17.4365,17.4422,17.4252,17.4309,24500.0
2010-03-18 11:30:00,30.9,30.95,30.88,30.89,31900.0,17.4365,17.4647,17.4252,17.4309,31900.0
2010-03-18 11:40:00,30.89,30.89,30.82,30.89,38400.0,17.4309,17.4309,17.3914,17.4309,38400.0
2010-03-18 11:50:00,30.88,30.88,30.84,30.85,32800.0,17.4252,17.4252,17.4027,17.4083,32800.0
2010-03-18 12:00:00,30.84,30.9,30.82,30.9,59800.0,17.4027,17.4365,17.3914,17.4365,59800.0
2010-03-18 12:10:00,30.91,30.93,30.85,30.85,61500.0,17.4422,17.4534,17.4083,17.4083,61500.0
2010-03-18 12:20:00,30.86,30.86,30.8,30.85,25300.0,17.4139,17.4139,17.3801,17.4083,25300.0
2010-03-18 12:30:00,30.84,30.88,30.83,30.83,46000.0,17.4027,17.4252,17.397,17.397,46000.0
2010-03-18 12:40:00,30.83,30.84,30.81,30.83,22600.0,17.397,17.4027,17.3857,17.397,22600.0
2010-03-18 12:50:00,30.83,30.84,30.8,30.82,36500.0,17.397,17.4027,17.3801,17.3914,36500.0
2010-03-18 13:00:00,30.83,30.91,30.83,30.9,25300.0,17.397,17.4422,17.397,17.4365,25300.0
2010-03-18 13:10:00,30.9,30.91,30.86,30.87,84400.0,17.4365,17.4422,17.4139,17.4196,84400.0
2010-03-18 13:20:00,30.87,30.89,30.87,30.89,12900.0,17.4196,17.4309,17.4196,17.4309,12900.0
2010-03-18 13:30:00,30.89,30.94,30.88,30.93,34800.0,17.4309,17.4591,17.4252,17.4534,34800.0
2010-03-18 13:40:00,30.92,30.93,30.9,30.91,23500.0,17.4478,17.4534,17.4365,17.4422,23500.0
2010-03-18 13:50:00,30.91,30.96,30.9,30.95,35100.0,17.4422,17.4704,17.4365,17.4647,35100.0
2010-03-18 14:00:00,30.96,30.97,30.9,30.95,59900.0,17.4704,17.476,17.4365,17.4647,59900.0
2010-03-18 14:10:00,30.95,30.97,30.93,30.93,27400.0,17.4647,17.476,17.4534,17.4534,27400.0
2010-03-18 14:20:00,30.93,30.95,30.92,30.94,24500.0,17.4534,17.4647,17.4478,17.4591,24500.0
2010-03-18 14:30:00,30.95,31.0,30.94,30.97,46900.0,17.4647,17.4929,17.4591,17.476,46900.0
2010-03-18 14:40:00,30.98,30.98,30.9,30.9,52700.0,17.4817,17.4817,17.4365,17.4365,52700.0
2010-03-18 14:50:00,30.92,30.92,30.87,30.89,37700.0,17.4478,17.4478,17.4196,17.4309,37700.0
2010-03-18 15:00:00,30.89,30.89,30.85,30.89,34400.0,17.4309,17.4309,17.4083,17.4309,34400.0
2010-03-18 15:10:00,30.88,30.94,30.88,30.93,50200.0,17.4252,17.4591,17.4252,17.4534,50200.0
2010-03-18 15:20:00,30.93,30.97,30.92,30.97,101300.0,17.4534,17.476,17.4478,17.476,101300.0
2010-03-18 15:30:00,30.97,31.01,30.92,30.94,138400.0,17.476,17.4986,17.4478,17.4591,138400.0
2010-03-18 15:40:00,30.94,30.98,30.9,30.95,79200.0,17.4591,17.4817,17.4365,17.4647,79200.0
2010-03-18 15:50:00,30.95,30.98,30.94,30.97,113100.0,17.4647,17.4817,17.4591,17.476,113100.0
2010-03-19 09:30:00,31.3,31.34,31.09,31.22,815700.0,17.6622,17.6848,17.5437,17.6171,815700.0
2010-03-19 09:40:00,31.21,31.23,31.16,31.17,46000.0,17.6114,17.6227,17.5832,17.5889,46000.0
2010-03-19 09:50:00,31.17,31.19,31.11,31.18,27300.0,17.5889,17.6002,17.555,17.5945,27300.0
2010-03-19 10:00:00,31.18,31.18,31.01,31.03,29700.0,17.5945,17.5945,17.4986,17.5099,29700.0
2010-03-19 10:10:00,31.03,31.11,31.0,31.1,33300.0,17.5099,17.555,17.4929,17.5494,33300.0
2010-03-19 10:20:00,31.1,31.11,31.0,31.01,104700.0,17.5494,17.555,17.4929,17.4986,104700.0
2010-03-19 10:30:00,31.0,31.02,30.97,31.0,31700.0,17.4929,17.5042,17.476,17.4929,31700.0
2010-03-19 10:40:00,30.99,31.03,30.95,31.01,45400.0,17.4873,17.5099,17.4647,17.4986,45400.0
2010-03-19 10:50:00,31.01,31.02,30.99,31.01,54200.0,17.4986,17.5042,17.4873,17.4986,54200.0
2010-03-19 11:00:00,31.0,31.02,30.99,31.01,137400.0,17.4929,17.5042,17.4873,17.4986,137400.0
2010-03-19 11:10:00,31.01,31.01,30.92,30.93,76100.0,17.4986,17.4986,17.4478,17.4534,76100.0
2010-03-19 11:20:00,30.93,30.96,30.87,30.88,36700.0,17.4534,17.4704,17.4196,17.4252,36700.0
2010-03-19 11:30:00,30.88,30.95,30.87,30.94,46400.0,17.4252,17.4647,17.4196,17.4591,46400.0
2010-03-19 11:40:00,30.95,30.96,30.89,30.91,43100.0,17.4647,17.4704,17.4309,17.4422,43100.0
2010-03-19 11:50:00,30.91,30.92,30.9,30.9,30200.0,17.4422,17.4478,17.4365,17.4365,30200.0
2010-03-19 12:00:00,30.9,30.9,30.85,30.89,44100.0,17.4365,17.4365,17.4083,17.4309,44100.0
2010-03-19 12:10:00,30.88,30.89,30.79,30.79,32600.0,17.4252,17.4309,17.3744,17.3744,32600.0
2010-03-19 12:20:00,30.79,30.83,30.77,30.81,41900.0,17.3744,17.397,17.3632,17.3857,41900.0
2010-03-19 12:30:00,30.81,30.82,30.77,30.82,26500.0,17.3857,17.3914,17.3632,17.3914,26500.0
2010-03-19 12:40:00,30.82,30.83,30.8,30.81,32900.0,17.3914,17.397,17.3801,17.3857,32900.0
2010-03-19 12:50:00,30.8,30.81,30.78,30.81,42700.0,17.3801,17.3857,17.3688,17.3857,42700.0
2010-03-19 13:00:00,30.81,30.82,30.8,30.82,21600.0,17.3857,17.3914,17.3801,17.3914,21600.0
2010-03-19 13:10:00,30.82,30.83,30.8,30.83,50300.0,17.3914,17.397,17.3801,17.397,50300.0
2010-03-19 13:20:00,30.83,30.83,30.77,30.83,73800.0,17.397,17.397,17.3632,17.397,73800.0
2010-03-19 13:30:00,30.83,30.84,30.81,30.82,28000.0,17.397,17.4027,17.3857,17.3914,28000.0
2010-03-19 13:40:00,30.82,30.83,30.78,30.82,29800.0,17.3914,17.397,17.3688,17.3914,29800.0
2010-03-19 13:50:00,30.82,30.82,30.8,30.82,21800.0,17.3914,17.3914,17.3801,17.3914,21800.0
2010-03-19 14:00:00,30.81,30.85,30.81,30.84,20600.0,17.3857,17.4083,17.3857,17.4027,20600.0
2010-03-19 14:10:00,30.85,30.85,30.78,30.79,125300.0,17.4083,17.4083,17.3688,17.3744,125300.0
2010-03-19 14:20:00,30.79,30.79,30.76,30.79,40000.0,17.3744,17.3744,17.3575,17.3744,40000.0
2010-03-19 14:30:00,30.79,30.79,30.75,30.75,29700.0,17.3744,17.3744,17.3519,17.3519,29700.0
2010-03-19 14:40:00,30.76,30.77,30.74,30.76,41200.0,17.3575,17.3632,17.3462,17.3575,41200.0
2010-03-19 14:50:00,30.75,30.78,30.75,30.78,37600.0,17.3519,17.3688,17.3519,17.3688,37600.0
2010-03-19 15:00:00,30.78,30.79,30.77,30.79,24300.0,17.3688,17.3744,17.3632,17.3744,24300.0
2010-03-19 15:10:00,30.79,30.79,30.76,30.78,28200.0,17.3744,17.3744,17.3575,17.3688,28200.0
2010-03-19 15:20:00,30.78,30.79,30.74,30.75,34400.0,17.3688,17.3744,17.3462,17.3519,34400.0
2010-03-19 15:30:00,30.75,30.75,30.66,30.68,111200.0,17.3519,17.3519,17.3011,17.3124,111200.0
2010-03-19 15:40:00,30.68,30.84,30.65,30.84,215300.0,17.3124,17.4027,17.2954,17.4027,215300.0
2010-03-19 15:50:00,30.84,30.91,30.81,30.89,355800.0,17.4027,17.4422,17.3857,17.4309,355800.0
2010-03-22 09:30:00,30.8,30.83,30.63,30.7,42200.0,17.3801,17.397,17.2842,17.3237,42200.0
2010-03-22 09:40:00,30.71,30.86,30.69,30.82,47900.0,17.3293,17.4139,17.318,17.3914,47900.0
2010-03-22 09:50:00,30.84,30.92,30.83,30.87,38000.0,17.4027,17.4478,17.397,17.4196,38000.0
2010-03-22 10:00:00,30.86,30.87,30.74,30.79,30000.0,17.4139,17.4196,17.3462,17.3744,30000.0
2010-03-22 10:10:00,30.8,30.85,30.76,30.76,25000.0,17.3801,17.4083,17.3575,17.3575,25000.0
2010-03-22 10:20:00,30.77,30.86,30.76,30.8,47800.0,17.3632,17.4139,17.3575,17.3801,47800.0
2010-03-22 10:30:00,30.81,30.86,30.75,30.75,56800.0,17.3857,17.4139,17.3519,17.3519,56800.0
2010-03-22 10:40:00,30.76,30.78,30.74,30.74,32600.0,17.3575,17.3688,17.3462,17.3462,32600.0
2010-03-22 10:50:00,30.75,30.76,30.72,30.72,47300.0,17.3519,17.3575,17.3349,17.3349,47300.0
2010-03-22 11:00:00,30.72,30.75,30.71,30.72,23800.0,17.3349,17.3519,17.3293,17.3349,23800.0
2010-03-22 11:10:00,30.72,30.75,30.69,30.7,26400.0,17.3349,17.3519,17.318,17.3237,26400.0
2010-03-22 11:20:00,30.69,30.69,30.61,30.61,27600.0,17.318,17.318,17.2729,17.2729,27600.0
2010-03-22 11:30:00,30.62,30.63,30.58,30.62,55500.0,17.2785,17.2842,17.2559,17.2785,55500.0
2010-03-22 11:40:00,30.62,30.62,30.59,30.6,44800.0,17.2785,17.2785,17.2616,17.2672,44800.0
2010-03-22 11:50:00,30.59,30.6,30.54,30.54,26400.0,17.2616,17.2672,17.2334,17.2334,26400.0
2010-03-22 12:00:00,30.54,30.54,30.52,30.53,22300.0,17.2334,17.2334,17.2221,17.2277,22300.0
2010-03-22 12:10:00,30.52,30.53,30.5,30.53,28800.0,17.2221,17.2277,17.2108,17.2277,28800.0
2010-03-22 12:20:00,30.52,30.55,30.5,30.55,25200.0,17.2221,17.239,17.2108,17.239,25200.0
2010-03-22 12:30:00,30.56,30.61,30.56,30.6,54100.0,17.2447,17.2729,17.2447,17.2672,54100.0
2010-03-22 12:40:00,30.6,30.64,30.6,30.61,22500.0,17.2672,17.2898,17.2672,17.2729,22500.0
2010-03-22 12:50:00,30.61,30.62,30.59,30.6,28300.0,17.2729,17.2785,17.2616,17.2672,28300.0
2010-03-22 13:00:00,30.6,30.69,30.6,30.67,61700.0,17.2672,17.318,17.2672,17.3067,61700.0
2010-03-22 13:10:00,30.68,30.69,30.63,30.64,23700.0,17.3124,17.318,17.2842,17.2898,23700.0
2010-03-22 13:20:00,30.64,30.65,30.6,30.6,31100.0,17.2898,17.2954,17.2672,17.2672,31100.0
2010-03-22 13:30:00,30.6,30.62,30.59,30.6,12500.0,17.2672,17.2785,17.2616,17.2672,12500.0
2010-03-22 13:40:00,30.59,30.6,30.54,30.55,61500.0,17.2616,17.2672,17.2334,17.239,61500.0
2010-03-22 13:50:00,30.55,30.61,30.54,30.58,36200.0,17.239,17.2729,17.2334,17.2559,36200.0
2010-03-22 14:00:00,30.58,30.58,30.54,30.56,45000.0,17.2559,17.2559,17.2334,17.2447,45000.0
2010-03-22 14:10:00,30.57,30.58,30.56,30.56,33200.0,17.2503,17.2559,17.2447,17.2447,33200.0
2010-03-22 14:20:00,30.56,30.59,30.55,30.58,31800.0,17.2447,17.2616,17.239,17.2559,31800.0
2010-03-22 14:30:00,30.58,30.62,30.57,30.62,36000.0,17.2559,17.2785,17.2503,17.2785,36000.0
2010-03-22 14:40:00,30.61,30.62,30.57,30.57,40800.0,17.2729,17.2785,17.2503,17.2503,40800.0
2010-03-22 14:50:00,30.57,30.6,30.56,30.58,64100.0,17.2503,17.2672,17.2447,17.2559,64100.0
2010-03-22 15:00:00,30.58,30.6,30.54,30.56,60800.0,17.2559,17.2672,17.2334,17.2447,60800.0
2010-03-22 15:10:00,30.57,30.59,30.56,30.56,41100.0,17.2503,17.2616,17.2447,17.2447,41100.0
2010-03-22 15:20:00,30.56,30.61,30.56,30.56,47800.0,17.2447,17.2729,17.2447,17.2447,47800.0
2010-03-22 15:30:00,30.57,30.6,30.55,30.6,83800.0,17.2503,17.2672,17.239,17.2672,83800.0
2010-03-22 15:40:00,30.6,30.62,30.58,30.61,168000.0,17.2672,17.2785,17.2559,17.2729,168000.0
2010-03-22 15:50:00,30.6,30.62,30.55,30.61,236000.0,17.2672,17.2785,17.239,17.2729,236000.0
2010-03-23 09:30:00,30.59,30.95,30.51,30.52,58600.0,17.2616,17.4647,17.2164,17.2221,58600.0
2010-03-23 09:40:00,30.52,30.57,30.43,30.46,61300.0,17.2221,17.2503,17.1713,17.1882,61300.0
2010-03-23 09:50:00,30.45,30.51,30.42,30.49,49700.0,17.1826,17.2164,17.1657,17.2052,49700.0
2010-03-23 10:00:00,30.49,30.51,30.42,30.49,47800.0,17.2052,17.2164,17.1657,17.2052,47800.0
2010-03-23 10:10:00,30.5,30.51,30.43,30.47,47500.0,17.2108,17.2164,17.1713,17.1939,47500.0
2010-03-23 10:20:00,30.48,30.53,30.47,30.48,104400.0,17.1995,17.2277,17.1939,17.1995,104400.0
2010-03-23 10:30:00,30.48,30.49,30.46,30.47,45200.0,17.1995,17.2052,17.1882,17.1939,45200.0
2010-03-23 10:40:00,30.46,30.48,30.45,30.46,36600.0,17.1882,17.1995,17.1826,17.1882,36600.0
2010-03-23 10:50:00,30.46,30.5,30.45,30.47,38900.0,17.1882,17.2108,17.1826,17.1939,38900.0
2010-03-23 11:00:00,30.47,30.47,30.42,30.44,40800.0,17.1939,17.1939,17.1657,17.1769,40800.0
2010-03-23 11:10:00,30.44,30.44,30.42,30.42,26300.0,17.1769,17.1769,17.1657,17.1657,26300.0
2010-03-23 11:20:00,30.42,30.44,30.39,30.39,38300.0,17.1657,17.1769,17.1487,17.1487,38300.0
2010-03-23 11:30:00,30.4,30.41,30.37,30.37,52400.0,17.1544,17.16,17.1374,17.1374,52400.0
2010-03-23 11:40:00,30.38,30.43,30.36,30.4,62700.0,17.1431,17.1713,17.1318,17.1544,62700.0
2010-03-23 11:50:00,30.4,30.44,30.39,30.42,51700.0,17.1544,17.1769,17.1487,17.1657,51700.0
2010-03-23 12:00:00,30.41,30.46,30.41,30.43,111400.0,17.16,17.1882,17.16,17.1713,111400.0
2010-03-23 12:10:00,30.44,30.48,30.43,30.46,70700.0,17.1769,17.1995,17.1713,17.1882,70700.0
2010-03-23 12:20:00,30.46,30.46,30.41,30.44,45400.0,17.1882,17.1882,17.16,17.1769,45400.0
2010-03-23 12:30:00,30.44,30.45,30.42,30.43,26500.0,17.1769,17.1826,17.1657,17.1713,26500.0
2010-03-23 12:40:00,30.43,30.43,30.4,30.4,30800.0,17.1713,17.1713,17.1544,17.1544,30800.0
2010-03-23 12:50:00,30.41,30.45,30.41,30.44,25100.0,17.16,17.1826,17.16,17.1769,25100.0
2010-03-23 13:00:00,30.43,30.49,30.43,30.48,150900.0,17.1713,17.2052,17.1713,17.1995,150900.0
2010-03-23 13:10:00,30.47,30.48,30.46,30.46,42700.0,17.1939,17.1995,17.1882,17.1882,42700.0
2010-03-23 13:20:00,30.47,30.5,30.46,30.48,38300.0,17.1939,17.2108,17.1882,17.1995,38300.0
2010-03-23 13:30:00,30.48,30.5,30.47,30.48,34600.0,17.1995,17.2108,17.1939,17.1995,34600.0
2010-03-23 13:40:00,30.48,30.48,30.42,30.43,35500.0,17.1995,17.1995,17.1657,17.1713,35500.0
2010-03-23 13:50:00,30.43,30.46,30.4,30.42,63800.0,17.1713,17.1882,17.1544,17.1657,63800.0
2010-03-23 14:00:00,30.42,30.47,30.41,30.47,55500.0,17.1657,17.1939,17.16,17.1939,55500.0
2010-03-23 14:10:00,30.47,30.51,30.47,30.5,76300.0,17.1939,17.2164,17.1939,17.2108,76300.0
2010-03-23 14:20:00,30.51,30.53,30.5,30.52,39900.0,17.2164,17.2277,17.2108,17.2221,39900.0
2010-03-23 14:30:00,30.52,30.52,30.45,30.46,23800.0,17.2221,17.2221,17.1826,17.1882,23800.0
2010-03-23 14:40:00,30.46,30.48,30.43,30.47,59300.0,17.1882,17.1995,17.1713,17.1939,59300.0
2010-03-23 14:50:00,30.48,30.48,30.4,30.43,55400.0,17.1995,17.1995,17.1544,17.1713,55400.0
2010-03-23 15:00:00,30.42,30.49,30.4,30.48,87800.0,17.1657,17.2052,17.1544,17.1995,87800.0
2010-03-23 15:10:00,30.48,30.49,30.44,30.48,183400.0,17.1995,17.2052,17.1769,17.1995,183400.0
2010-03-23 15:20:00,30.48,30.53,30.48,30.51,118300.0,17.1995,17.2277,17.1995,17.2164,118300.0
2010-03-23 15:30:00,30.52,30.57,30.48,30.56,131900.0,17.2221,17.2503,17.1995,17.2447,131900.0
2010-03-23 15:40:00,30.56,30.57,30.53,30.54,135900.0,17.2447,17.2503,17.2277,17.2334,135900.0
2010-03-23 15:50:00,30.54,30.57,30.54,30.54,173100.0,17.2334,17.2503,17.2334,17.2334,173100.0
2010-03-24 09:30:00,30.45,30.63,30.28,30.29,84900.0,17.1826,17.2842,17.0867,17.0923,84900.0
2010-03-24 09:40:00,30.3,30.39,30.26,30.39,208700.0,17.0979,17.1487,17.0754,17.1487,208700.0
2010-03-24 09:50:00,30.39,30.43,30.33,30.33,66100.0,17.1487,17.1713,17.1149,17.1149,66100.0
2010-03-24 10:00:00,30.34,30.42,30.29,30.36,209900.0,17.1205,17.1657,17.0923,17.1318,209900.0
2010-03-24 10:10:00,30.37,30.38,30.31,30.32,59600.0,17.1374,17.1431,17.1036,17.1092,59600.0
2010-03-24 10:20:00,30.32,30.35,30.27,30.32,67000.0,17.1092,17.1262,17.081,17.1092,67000.0
2010-03-24 10:30:00,30.31,30.33,30.27,30.27,65400.0,17.1036,17.1149,17.081,17.081,65400.0
2010-03-24 10:40:00,30.28,30.3,30.25,30.3,89000.0,17.0867,17.0979,17.0697,17.0979,89000.0
2010-03-24 10:50:00,30.3,30.35,30.27,30.33,77800.0,17.0979,17.1262,17.081,17.1149,77800.0
2010-03-24 11:00:00,30.33,30.33,30.28,30.31,97300.0,17.1149,17.1149,17.0867,17.1036,97300.0
2010-03-24 11:10:00,30.31,30.33,30.21,30.22,191800.0,17.1036,17.1149,17.0472,17.0528,191800.0
2010-03-24 11:20:00,30.22,30.22,30.17,30.22,66200.0,17.0528,17.0528,17.0246,17.0528,66200.0
2010-03-24 11:30:00,30.22,30.25,30.2,30.23,48900.0,17.0528,17.0697,17.0415,17.0584,48900.0
2010-03-24 11:40:00,30.23,30.26,30.22,30.26,36500.0,17.0584,17.0754,17.0528,17.0754,36500.0
2010-03-24 11:50:00,30.26,30.3,30.24,30.3,35700.0,17.0754,17.0979,17.0641,17.0979,35700.0
2010-03-24 12:00:00,30.28,30.33,30.27,30.3,44300.0,17.0867,17.1149,17.081,17.0979,44300.0
2010-03-24 12:10:00,30.3,30.32,30.28,30.29,63700.0,17.0979,17.1092,17.0867,17.0923,63700.0
2010-03-24 12:20:00,30.28,30.3,30.24,30.25,46700.0,17.0867,17.0979,17.0641,17.0697,46700.0
2010-03-24 12:30:00,30.25,30.27,30.23,30.27,36900.0,17.0697,17.081,17.0584,17.081,36900.0
2010-03-24 12:40:00,30.27,30.34,30.25,30.32,67600.0,17.081,17.1205,17.0697,17.1092,67600.0
2010-03-24 12:50:00,30.32,30.34,30.28,30.32,58400.0,17.1092,17.1205,17.0867,17.1092,58400.0
2010-03-24 13:00:00,30.32,30.34,30.21,30.27,86800.0,17.1092,17.1205,17.0472,17.081,86800.0
2010-03-24 13:10:00,30.26,30.3,30.23,30.25,66700.0,17.0754,17.0979,17.0584,17.0697,66700.0
2010-03-24 13:20:00,30.25,30.27,30.24,30.26,44500.0,17.0697,17.081,17.0641,17.0754,44500.0
2010-03-24 13:30:00,30.28,30.31,30.24,30.26,100000.0,17.0867,17.1036,17.0641,17.0754,100000.0
2010-03-24 13:40:00,30.27,30.28,30.2,30.2,30100.0,17.081,17.0867,17.0415,17.0415,30100.0
2010-03-24 13:50:00,30.2,30.22,30.17,30.21,73200.0,17.0415,17.0528,17.0246,17.0472,73200.0
2010-03-24 14:00:00,30.21,30.24,30.19,30.2,58400.0,17.0472,17.0641,17.0359,17.0415,58400.0
2010-03-24 14:10:00,30.2,30.22,30.18,30.19,78800.0,17.0415,17.0528,17.0302,17.0359,78800.0
2010-03-24 14:20:00,30.19,30.2,30.16,30.16,35400.0,17.0359,17.0415,17.0189,17.0189,35400.0
2010-03-24 14:30:00,30.17,30.2,30.13,30.15,112200.0,17.0246,17.0415,17.002,17.0133,112200.0
2010-03-24 14:40:00,30.14,30.19,30.13,30.14,55500.0,17.0077,17.0359,17.002,17.0077,55500.0
2010-03-24 14:50:00,30.13,30.15,30.1,30.14,64500.0,17.002,17.0133,16.9851,17.0077,64500.0
2010-03-24 15:00:00,30.14,30.19,30.11,30.16,60900.0,17.0077,17.0359,16.9907,17.0189,60900.0
2010-03-24 15:10:00,30.16,30.17,30.11,30.14,71900.0,17.0189,17.0246,16.9907,17.0077,71900.0
2010-03-24 15:20:00,30.15,30.17,30.12,30.13,49500.0,17.0133,17.0246,16.9964,17.002,49500.0
2010-03-24 15:30:00,30.12,30.2,30.11,30.16,134200.0,16.9964,17.0415,16.9907,17.0189,134200.0
2010-03-24 15:40:00,30.16,30.16,30.09,30.09,140900.0,17.0189,17.0189,16.9794,16.9794,140900.0
2010-03-24 15:50:00,30.09,30.1,30.07,30.08,195300.0,16.9794,16.9851,16.9682,16.9738,195300.0
2010-03-25 09:30:00,30.09,30.21,29.86,29.88,231000.0,16.9794,17.0472,16.8497,16.8609,231000.0
2010-03-25 09:40:00,29.88,29.94,29.82,29.84,92400.0,16.8609,16.8948,16.8271,16.8384,92400.0
2010-03-25 09:50:00,29.85,29.87,29.71,29.72,157700.0,16.844,16.8553,16.765,16.7707,157700.0
2010-03-25 10:00:00,29.72,29.75,29.61,29.66,183300.0,16.7707,16.7876,16.7086,16.7368,183300.0
2010-03-25 10:10:00,29.66,29.74,29.63,29.64,91900.0,16.7368,16.7819,16.7199,16.7255,91900.0
2010-03-25 10:20:00,29.65,29.67,29.56,29.57,152100.0,16.7312,16.7424,16.6804,16.686,152100.0
2010-03-25 10:30:00,29.57,29.63,29.57,29.57,114000.0,16.686,16.7199,16.686,16.686,114000.0
2010-03-25 10:40:00,29.57,29.59,29.45,29.5,155100.0,16.686,16.6973,16.6183,16.6465,155100.0
2010-03-25 10:50:00,29.5,29.54,29.46,29.47,90400.0,16.6465,16.6691,16.6239,16.6296,90400.0
2010-03-25 11:00:00,29.47,29.49,29.41,29.44,148300.0,16.6296,16.6409,16.5957,16.6127,148300.0
2010-03-25 11:10:00,29.44,29.55,29.44,29.51,110600.0,16.6127,16.6747,16.6127,16.6522,110600.0
2010-03-25 11:20:00,29.52,29.56,29.5,29.56,99900.0,16.6578,16.6804,16.6465,16.6804,99900.0
2010-03-25 11:30:00,29.56,29.6,29.55,29.56,82800.0,16.6804,16.7029,16.6747,16.6804,82800.0
2010-03-25 11:40:00,29.57,29.61,29.54,29.55,76700.0,16.686,16.7086,16.6691,16.6747,76700.0
2010-03-25 11:50:00,29.56,29.58,29.51,29.53,136200.0,16.6804,16.6917,16.6522,16.6634,136200.0
2010-03-25 12:00:00,29.54,29.54,29.42,29.42,110700.0,16.6691,16.6691,16.6014,16.6014,110700.0
2010-03-25 12:10:00,29.42,29.43,29.36,29.39,97400.0,16.6014,16.607,16.5675,16.5844,97400.0
2010-03-25 12:20:00,29.4,29.41,29.3,29.33,137800.0,16.5901,16.5957,16.5337,16.5506,137800.0
2010-03-25 12:30:00,29.33,29.35,29.31,29.32,113800.0,16.5506,16.5619,16.5393,16.5449,113800.0
2010-03-25 12:40:00,29.32,29.34,29.28,29.29,135300.0,16.5449,16.5562,16.5224,16.528,135300.0
2010-03-25 12:50:00,29.29,29.3,29.26,29.26,63700.0,16.528,16.5337,16.5111,16.5111,63700.0
2010-03-25 13:00:00,29.26,29.27,29.22,29.22,119000.0,16.5111,16.5167,16.4885,16.4885,119000.0
2010-03-25 13:10:00,29.22,29.28,29.18,29.28,272700.0,16.4885,16.5224,16.4659,16.5224,272700.0
2010-03-25 13:20:00,29.28,29.41,29.27,29.36,337400.0,16.5224,16.5957,16.5167,16.5675,337400.0
2010-03-25 13:30:00,29.36,29.41,29.34,29.37,102600.0,16.5675,16.5957,16.5562,16.5732,102600.0
2010-03-25 13:40:00,29.37,29.38,29.33,29.36,168300.0,16.5732,16.5788,16.5506,16.5675,168300.0
2010-03-25 13:50:00,29.36,29.37,29.31,29.34,68300.0,16.5675,16.5732,16.5393,16.5562,68300.0
2010-03-25 14:00:00,29.34,29.35,29.29,29.29,81200.0,16.5562,16.5619,16.528,16.528,81200.0
2010-03-25 14:10:00,29.3,29.3,29.26,29.3,164700.0,16.5337,16.5337,16.5111,16.5337,164700.0
2010-03-25 14:20:00,29.3,29.31,29.28,29.29,192800.0,16.5337,16.5393,16.5224,16.528,192800.0
2010-03-25 14:30:00,29.3,29.31,29.29,29.3,51600.0,16.5337,16.5393,16.528,16.5337,51600.0
2010-03-25 14:40:00,29.3,29.3,29.27,29.28,110900.0,16.5337,16.5337,16.5167,16.5224,110900.0
2010-03-25 14:50:00,29.27,29.29,29.25,29.29,147300.0,16.5167,16.528,16.5054,16.528,147300.0
2010-03-25 15:00:00,29.29,29.35,29.28,29.35,165700.0,16.528,16.5619,16.5224,16.5619,165700.0
2010-03-25 15:10:00,29.35,29.39,29.34,29.35,74800.0,16.5619,16.5844,16.5562,16.5619,74800.0
2010-03-25 15:20:00,29.34,29.46,29.34,29.43,217200.0,16.5562,16.6239,16.5562,16.607,217200.0
2010-03-25 15:30:00,29.43,29.45,29.4,29.42,260400.0,16.607,16.6183,16.5901,16.6014,260400.0
2010-03-25 15:40:00,29.43,29.45,29.33,29.35,357900.0,16.607,16.6183,16.5506,16.5619,357900.0
2010-03-25 15:50:00,29.35,29.38,29.34,29.34,295700.0,16.5619,16.5788,16.5562,16.5562,295700.0
2010-03-26 09:30:00,29.44,29.45,29.22,29.27,87000.0,16.6127,16.6183,16.4885,16.5167,87000.0
2010-03-26 09:40:00,29.27,29.29,29.16,29.17,88300.0,16.5167,16.528,16.4547,16.4603,88300.0
2010-03-26 09:50:00,29.18,29.19,29.13,29.15,122900.0,16.4659,16.4716,16.4377,16.449,122900.0
2010-03-26 10:00:00,29.15,29.24,29.15,29.23,132100.0,16.449,16.4998,16.449,16.4942,132100.0
2010-03-26 10:10:00,29.24,29.28,29.19,29.28,92900.0,16.4998,16.5224,16.4716,16.5224,92900.0
2010-03-26 10:20:00,29.28,29.33,29.26,29.29,68500.0,16.5224,16.5506,16.5111,16.528,68500.0
2010-03-26 10:30:00,29.3,29.35,29.28,29.33,85600.0,16.5337,16.5619,16.5224,16.5506,85600.0
2010-03-26 10:40:00,29.33,29.33,29.28,29.3,57400.0,16.5506,16.5506,16.5224,16.5337,57400.0
2010-03-26 10:50:00,29.3,29.31,29.27,29.27,50100.0,16.5337,16.5393,16.5167,16.5167,50100.0
2010-03-26 11:00:00,29.26,29.27,29.24,29.25,58200.0,16.5111,16.5167,16.4998,16.5054,58200.0
2010-03-26 11:10:00,29.26,29.3,29.24,29.3,34600.0,16.5111,16.5337,16.4998,16.5337,34600.0
2010-03-26 11:20:00,29.3,29.31,29.28,29.31,60400.0,16.5337,16.5393,16.5224,16.5393,60400.0
2010-03-26 11:30:00,29.31,29.35,29.3,29.35,49600.0,16.5393,16.5619,16.5337,16.5619,49600.0
2010-03-26 11:40:00,29.35,29.39,29.34,29.38,98100.0,16.5619,16.5844,16.5562,16.5788,98100.0
2010-03-26 11:50:00,29.38,29.39,29.3,29.32,60700.0,16.5788,16.5844,16.5337,16.5449,60700.0
2010-03-26 12:00:00,29.32,29.36,29.32,29.35,34000.0,16.5449,16.5675,16.5449,16.5619,34000.0
2010-03-26 12:10:00,29.36,29.36,29.33,29.34,70000.0,16.5675,16.5675,16.5506,16.5562,70000.0
2010-03-26 12:20:00,29.35,29.35,29.24,29.27,82100.0,16.5619,16.5619,16.4998,16.5167,82100.0
2010-03-26 12:30:00,29.28,29.28,29.14,29.19,103600.0,16.5224,16.5224,16.4434,16.4716,103600.0
2010-03-26 12:40:00,29.19,29.22,29.18,29.22,51400.0,16.4716,16.4885,16.4659,16.4885,51400.0
2010-03-26 12:50:00,29.23,29.26,29.18,29.19,49100.0,16.4942,16.5111,16.4659,16.4716,49100.0
2010-03-26 13:00:00,29.18,29.19,29.1,29.11,85500.0,16.4659,16.4716,16.4208,16.4264,85500.0
2010-03-26 13:10:00,29.11,29.19,29.11,29.17,30600.0,16.4264,16.4716,16.4264,16.4603,30600.0
2010-03-26 13:20:00,29.17,29.19,29.16,29.17,30900.0,16.4603,16.4716,16.4547,16.4603,30900.0
2010-03-26 13:30:00,29.17,29.22,29.17,29.2,51000.0,16.4603,16.4885,16.4603,16.4772,51000.0
2010-03-26 13:40:00,29.2,29.22,29.15,29.15,34800.0,16.4772,16.4885,16.449,16.449,34800.0
2010-03-26 13:50:00,29.15,29.17,29.11,29.12,79300.0,16.449,16.4603,16.4264,16.4321,79300.0
2010-03-26 14:00:00,29.12,29.14,29.04,29.14,130700.0,16.4321,16.4434,16.3869,16.4434,130700.0
2010-03-26 14:10:00,29.14,29.15,29.09,29.12,27200.0,16.4434,16.449,16.4152,16.4321,27200.0
2010-03-26 14:20:00,29.13,29.19,29.1,29.18,31600.0,16.4377,16.4716,16.4208,16.4659,31600.0
2010-03-26 14:30:00,29.18,29.18,29.14,29.16,26800.0,16.4659,16.4659,16.4434,16.4547,26800.0
2010-03-26 14:40:00,29.15,29.19,29.11,29.13,87600.0,16.449,16.4716,16.4264,16.4377,87600.0
2010-03-26 14:50:00,29.14,29.14,29.05,29.08,110400.0,16.4434,16.4434,16.3926,16.4095,110400.0
2010-03-26 15:00:00,29.07,29.11,29.07,29.08,128300.0,16.4039,16.4264,16.4039,16.4095,128300.0
2010-03-26 15:10:00,29.08,29.12,29.07,29.12,65500.0,16.4095,16.4321,16.4039,16.4321,65500.0
2010-03-26 15:20:00,29.12,29.13,29.08,29.1,96100.0,16.4321,16.4377,16.4095,16.4208,96100.0
2010-03-26 15:30:00,29.1,29.13,29.09,29.13,132000.0,16.4208,16.4377,16.4152,16.4377,132000.0
2010-03-26 15:40:00,29.12,29.16,29.1,29.11,163000.0,16.4321,16.4547,16.4208,16.4264,163000.0
2010-03-26 15:50:00,29.1,29.13,29.1,29.12,193000.0,16.4208,16.4377,16.4208,16.4321,193000.0
2010-03-29 09:30:00,29.31,29.41,29.19,29.29,64000.0,16.5393,16.5957,16.4716,16.528,64000.0
2010-03-29 09:40:00,29.29,29.32,29.2,29.23,191000.0,16.528,16.5449,16.4772,16.4942,191000.0
2010-03-29 09:50:00,29.23,29.26,29.15,29.19,78800.0,16.4942,16.5111,16.449,16.4716,78800.0
2010-03-29 10:00:00,29.19,29.27,29.19,29.25,86500.0,16.4716,16.5167,16.4716,16.5054,86500.0
2010-03-29 10:10:00,29.25,29.32,29.24,29.29,69400.0,16.5054,16.5449,16.4998,16.528,69400.0
2010-03-29 10:20:00,29.3,29.37,29.26,29.34,56500.0,16.5337,16.5732,16.5111,16.5562,56500.0
2010-03-29 10:30:00,29.34,29.46,29.34,29.43,63100.0,16.5562,16.6239,16.5562,16.607,63100.0
2010-03-29 10:40:00,29.44,29.48,29.39,29.42,53900.0,16.6127,16.6352,16.5844,16.6014,53900.0
2010-03-29 10:50:00,29.41,29.41,29.37,29.37,87100.0,16.5957,16.5957,16.5732,16.5732,87100.0
2010-03-29 11:00:00,29.37,29.38,29.32,29.35,74200.0,16.5732,16.5788,16.5449,16.5619,74200.0
2010-03-29 11:10:00,29.35,29.36,29.32,29.35,51700.0,16.5619,16.5675,16.5449,16.5619,51700.0
2010-03-29 11:20:00,29.35,29.49,29.34,29.44,129500.0,16.5619,16.6409,16.5562,16.6127,129500.0
2010-03-29 11:30:00,29.45,29.45,29.38,29.38,55700.0,16.6183,16.6183,16.5788,16.5788,55700.0
2010-03-29 11:40:00,29.38,29.39,29.33,29.34,22400.0,16.5788,16.5844,16.5506,16.5562,22400.0
2010-03-29 11:50:00,29.34,29.34,29.3,29.33,42400.0,16.5562,16.5562,16.5337,16.5506,42400.0
2010-03-29 12:00:00,29.33,29.34,29.32,29.33,20700.0,16.5506,16.5562,16.5449,16.5506,20700.0
2010-03-29 12:10:00,29.32,29.33,29.28,29.31,222900.0,16.5449,16.5506,16.5224,16.5393,222900.0
2010-03-29 12:20:00,29.31,29.35,29.3,29.34,110900.0,16.5393,16.5619,16.5337,16.5562,110900.0
2010-03-29 12:30:00,29.35,29.38,29.34,29.37,21800.0,16.5619,16.5788,16.5562,16.5732,21800.0
2010-03-29 12:40:00,29.37,29.43,29.36,29.41,61100.0,16.5732,16.607,16.5675,16.5957,61100.0
2010-03-29 12:50:00,29.41,29.46,29.4,29.46,53200.0,16.5957,16.6239,16.5901,16.6239,53200.0
2010-03-29 13:00:00,29.46,29.48,29.44,29.47,33900.0,16.6239,16.6352,16.6127,16.6296,33900.0
2010-03-29 13:10:00,29.47,29.49,29.45,29.46,41900.0,16.6296,16.6409,16.6183,16.6239,41900.0
2010-03-29 13:20:00,29.46,29.49,29.46,29.47,29000.0,16.6239,16.6409,16.6239,16.6296,29000.0
2010-03-29 13:30:00,29.47,29.51,29.44,29.46,37300.0,16.6296,16.6522,16.6127,16.6239,37300.0
2010-03-29 13:40:00,29.46,29.47,29.43,29.46,31900.0,16.6239,16.6296,16.607,16.6239,31900.0
2010-03-29 13:50:00,29.46,29.48,29.45,29.47,38800.0,16.6239,16.6352,16.6183,16.6296,38800.0
2010-03-29 14:00:00,29.47,29.48,29.46,29.47,22100.0,16.6296,16.6352,16.6239,16.6296,22100.0
2010-03-29 14:10:00,29.46,29.49,29.46,29.47,22900.0,16.6239,16.6409,16.6239,16.6296,22900.0
2010-03-29 14:20:00,29.47,29.48,29.42,29.45,39100.0,16.6296,16.6352,16.6014,16.6183,39100.0
2010-03-29 14:30:00,29.46,29.48,29.42,29.44,42200.0,16.6239,16.6352,16.6014,16.6127,42200.0
2010-03-29 14:40:00,29.43,29.47,29.42,29.46,38500.0,16.607,16.6296,16.6014,16.6239,38500.0
2010-03-29 14:50:00,29.46,29.47,29.43,29.45,50800.0,16.6239,16.6296,16.607,16.6183,50800.0
2010-03-29 15:00:00,29.45,29.5,29.44,29.49,94800.0,16.6183,16.6465,16.6127,16.6409,94800.0
2010-03-29 15:10:00,29.49,29.49,29.44,29.46,33900.0,16.6409,16.6409,16.6127,16.6239,33900.0
2010-03-29 15:20:00,29.46,29.47,29.46,29.47,29300.0,16.6239,16.6296,16.6239,16.6296,29300.0
2010-03-29 15:30:00,29.47,29.47,29.44,29.45,50300.0,16.6296,16.6296,16.6127,16.6183,50300.0
2010-03-29 15:40:00,29.45,29.5,29.44,29.47,105100.0,16.6183,16.6465,16.6127,16.6296,105100.0
2010-03-29 15:50:00,29.47,29.5,29.46,29.48,191300.0,16.6296,16.6465,16.6239,16.6352,191300.0
2010-03-30 09:30:00,29.6,29.63,29.44,29.52,76300.0,16.7029,16.7199,16.6127,16.6578,76300.0
2010-03-30 09:40:00,29.52,29.52,29.46,29.49,46800.0,16.6578,16.6578,16.6239,16.6409,46800.0
2010-03-30 09:50:00,29.49,29.58,29.44,29.45,50600.0,16.6409,16.6917,16.6127,16.6183,50600.0
2010-03-30 10:00:00,29.46,29.48,29.36,29.43,69200.0,16.6239,16.6352,16.5675,16.607,69200.0
2010-03-30 10:10:00,29.43,29.48,29.39,29.41,71900.0,16.607,16.6352,16.5844,16.5957,71900.0
2010-03-30 10:20:00,29.42,29.52,29.42,29.49,75200.0,16.6014,16.6578,16.6014,16.6409,75200.0
2010-03-30 10:30:00,29.5,29.53,29.47,29.53,92100.0,16.6465,16.6634,16.6296,16.6634,92100.0
2010-03-30 10:40:00,29.53,29.53,29.47,29.52,146000.0,16.6634,16.6634,16.6296,16.6578,146000.0
2010-03-30 10:50:00,29.52,29.57,29.5,29.56,57900.0,16.6578,16.686,16.6465,16.6804,57900.0
2010-03-30 11:00:00,29.57,29.57,29.48,29.52,81700.0,16.686,16.686,16.6352,16.6578,81700.0
2010-03-30 11:10:00,29.52,29.53,29.48,29.49,56800.0,16.6578,16.6634,16.6352,16.6409,56800.0
2010-03-30 11:20:00,29.49,29.49,29.46,29.48,77000.0,16.6409,16.6409,16.6239,16.6352,77000.0
2010-03-30 11:30:00,29.49,29.49,29.45,29.47,45900.0,16.6409,16.6409,16.6183,16.6296,45900.0
2010-03-30 11:40:00,29.47,29.48,29.45,29.46,36800.0,16.6296,16.6352,16.6183,16.6239,36800.0
2010-03-30 11:50:00,29.47,29.52,29.45,29.51,64500.0,16.6296,16.6578,16.6183,16.6522,64500.0
2010-03-30 12:00:00,29.51,29.51,29.46,29.46,68900.0,16.6522,16.6522,16.6239,16.6239,68900.0
2010-03-30 12:10:00,29.46,29.48,29.38,29.38,104300.0,16.6239,16.6352,16.5788,16.5788,104300.0
2010-03-30 12:20:00,29.38,29.47,29.36,29.47,25300.0,16.5788,16.6296,16.5675,16.6296,25300.0
2010-03-30 12:30:00,29.48,29.5,29.48,29.49,24100.0,16.6352,16.6465,16.6352,16.6409,24100.0
2010-03-30 12:40:00,29.49,29.5,29.48,29.48,12000.0,16.6409,16.6465,16.6352,16.6352,12000.0
2010-03-30 12:50:00,29.48,29.53,29.48,29.5,34200.0,16.6352,16.6634,16.6352,16.6465,34200.0
2010-03-30 13:00:00,29.49,29.5,29.45,29.49,45100.0,16.6409,16.6465,16.6183,16.6409,45100.0
2010-03-30 13:10:00,29.49,29.51,29.48,29.49,43100.0,16.6409,16.6522,16.6352,16.6409,43100.0
2010-03-30 13:20:00,29.5,29.51,29.4,29.43,46200.0,16.6465,16.6522,16.5901,16.607,46200.0
2010-03-30 13:30:00,29.43,29.47,29.42,29.46,19700.0,16.607,16.6296,16.6014,16.6239,19700.0
2010-03-30 13:40:00,29.46,29.47,29.43,29.47,44100.0,16.6239,16.6296,16.607,16.6296,44100.0
2010-03-30 13:50:00,29.47,29.49,29.45,29.45,18900.0,16.6296,16.6409,16.6183,16.6183,18900.0
2010-03-30 14:00:00,29.45,29.51,29.45,29.51,32200.0,16.6183,16.6522,16.6183,16.6522,32200.0
2010-03-30 14:10:00,29.51,29.52,29.49,29.51,32900.0,16.6522,16.6578,16.6409,16.6522,32900.0
2010-03-30 14:20:00,29.51,29.55,29.5,29.55,25400.0,16.6522,16.6747,16.6465,16.6747,25400.0
2010-03-30 14:30:00,29.55,29.57,29.53,29.57,25400.0,16.6747,16.686,16.6634,16.686,25400.0
2010-03-30 14:40:00,29.57,29.61,29.55,29.6,66600.0,16.686,16.7086,16.6747,16.7029,66600.0
2010-03-30 14:50:00,29.6,29.6,29.56,29.57,45300.0,16.7029,16.7029,16.6804,16.686,45300.0
2010-03-30 15:00:00,29.57,29.58,29.53,29.55,32500.0,16.686,16.6917,16.6634,16.6747,32500.0
2010-03-30 15:10:00,29.56,29.56,29.53,29.53,12600.0,16.6804,16.6804,16.6634,16.6634,12600.0
2010-03-30 15:20:00,29.53,29.53,29.5,29.53,35300.0,16.6634,16.6634,16.6465,16.6634,35300.0
2010-03-30 15:30:00,29.52,29.53,29.47,29.47,41500.0,16.6578,16.6634,16.6296,16.6296,41500.0
2010-03-30 15:40:00,29.47,29.5,29.44,29.46,66800.0,16.6296,16.6465,16.6127,16.6239,66800.0
2010-03-30 15:50:00,29.45,29.46,29.42,29.45,161700.0,16.6183,16.6239,16.6014,16.6183,161700.0
2010-03-31 09:30:00,29.6,29.6,29.26,29.26,135300.0,16.7029,16.7029,16.5111,16.5111,135300.0
2010-03-31 09:40:00,29.26,29.28,29.16,29.16,101700.0,16.5111,16.5224,16.4547,16.4547,101700.0
2010-03-31 09:50:00,29.17,29.22,29.11,29.19,65100.0,16.4603,16.4885,16.4264,16.4716,65100.0
2010-03-31 10:00:00,29.19,29.28,29.19,29.24,71800.0,16.4716,16.5224,16.4716,16.4998,71800.0
2010-03-31 10:10:00,29.24,29.24,29.18,29.21,66600.0,16.4998,16.4998,16.4659,16.4829,66600.0
2010-03-31 10:20:00,29.22,29.3,29.21,29.29,41300.0,16.4885,16.5337,16.4829,16.528,41300.0
2010-03-31 10:30:00,29.28,29.33,29.28,29.32,53400.0,16.5224,16.5506,16.5224,16.5449,53400.0
2010-03-31 10:40:00,29.32,29.35,29.31,29.34,131600.0,16.5449,16.5619,16.5393,16.5562,131600.0
2010-03-31 10:50:00,29.33,29.43,29.33,29.43,106900.0,16.5506,16.607,16.5506,16.607,106900.0
2010-03-31 11:00:00,29.43,29.44,29.36,29.4,139600.0,16.607,16.6127,16.5675,16.5901,139600.0
2010-03-31 11:10:00,29.41,29.41,29.38,29.4,87900.0,16.5957,16.5957,16.5788,16.5901,87900.0
2010-03-31 11:20:00,29.4,29.45,29.37,29.43,50900.0,16.5901,16.6183,16.5732,16.607,50900.0
2010-03-31 11:30:00,29.43,29.46,29.42,29.46,49100.0,16.607,16.6239,16.6014,16.6239,49100.0
2010-03-31 11:40:00,29.46,29.52,29.46,29.49,97700.0,16.6239,16.6578,16.6239,16.6409,97700.0
2010-03-31 11:50:00,29.48,29.49,29.44,29.47,82100.0,16.6352,16.6409,16.6127,16.6296,82100.0
2010-03-31 12:00:00,29.47,29.48,29.46,29.47,71000.0,16.6296,16.6352,16.6239,16.6296,71000.0
2010-03-31 12:10:00,29.47,29.49,29.46,29.47,29300.0,16.6296,16.6409,16.6239,16.6296,29300.0
2010-03-31 12:20:00,29.47,29.5,29.46,29.5,84400.0,16.6296,16.6465,16.6239,16.6465,84400.0
2010-03-31 12:30:00,29.49,29.5,29.46,29.5,75500.0,16.6409,16.6465,16.6239,16.6465,75500.0
2010-03-31 12:40:00,29.49,29.54,29.49,29.53,49600.0,16.6409,16.6691,16.6409,16.6634,49600.0
2010-03-31 12:50:00,29.53,29.54,29.5,29.52,36800.0,16.6634,16.6691,16.6465,16.6578,36800.0
2010-03-31 13:00:00,29.53,29.53,29.51,29.51,26600.0,16.6634,16.6634,16.6522,16.6522,26600.0
2010-03-31 13:10:00,29.52,29.52,29.51,29.52,36600.0,16.6578,16.6578,16.6522,16.6578,36600.0
2010-03-31 13:20:00,29.52,29.54,29.49,29.54,104900.0,16.6578,16.6691,16.6409,16.6691,104900.0
2010-03-31 13:30:00,29.54,29.6,29.51,29.59,73900.0,16.6691,16.7029,16.6522,16.6973,73900.0
2010-03-31 13:40:00,29.58,29.6,29.54,29.58,125600.0,16.6917,16.7029,16.6691,16.6917,125600.0
2010-03-31 13:50:00,29.59,29.64,29.58,29.6,81100.0,16.6973,16.7255,16.6917,16.7029,81100.0
2010-03-31 14:00:00,29.61,29.63,29.59,29.59,55200.0,16.7086,16.7199,16.6973,16.6973,55200.0
2010-03-31 14:10:00,29.59,29.63,29.59,29.62,66400.0,16.6973,16.7199,16.6973,16.7142,66400.0
2010-03-31 14:20:00,29.62,29.63,29.61,29.62,51800.0,16.7142,16.7199,16.7086,16.7142,51800.0
2010-03-31 14:30:00,29.62,29.62,29.58,29.59,46100.0,16.7142,16.7142,16.6917,16.6973,46100.0
2010-03-31 14:40:00,29.59,29.6,29.55,29.55,104200.0,16.6973,16.7029,16.6747,16.6747,104200.0
2010-03-31 14:50:00,29.55,29.58,29.52,29.56,90700.0,16.6747,16.6917,16.6578,16.6804,90700.0
2010-03-31 15:00:00,29.55,29.56,29.5,29.5,60400.0,16.6747,16.6804,16.6465,16.6465,60400.0
2010-03-31 15:10:00,29.5,29.53,29.48,29.5,95300.0,16.6465,16.6634,16.6352,16.6465,95300.0
2010-03-31 15:20:00,29.5,29.53,29.49,29.52,90700.0,16.6465,16.6634,16.6409,16.6578,90700.0
2010-03-31 15:30:00,29.52,29.56,29.52,29.53,157800.0,16.6578,16.6804,16.6578,16.6634,157800.0
2010-03-31 15:40:00,29.54,29.54,29.43,29.45,171200.0,16.6691,16.6691,16.607,16.6183,171200.0
2010-03-31 15:50:00,29.44,29.5,29.44,29.49,220600.0,16.6127,16.6465,16.6127,16.6409,220600.0
2010-04-01 09:30:00,29.66,29.95,29.66,29.93,115100.0,16.7368,16.9004,16.7368,16.8892,115100.0
2010-04-01 09:40:00,29.92,30.01,29.89,29.94,140600.0,16.8835,16.9343,16.8666,16.8948,140600.0
2010-04-01 09:50:00,29.95,29.95,29.83,29.85,44600.0,16.9004,16.9004,16.8327,16.844,44600.0
2010-04-01 10:00:00,29.86,29.93,29.86,29.88,84000.0,16.8497,16.8892,16.8497,16.8609,84000.0
2010-04-01 10:10:00,29.88,29.89,29.81,29.81,47600.0,16.8609,16.8666,16.8214,16.8214,47600.0
2010-04-01 10:20:00,29.82,29.85,29.8,29.84,45800.0,16.8271,16.844,16.8158,16.8384,45800.0
2010-04-01 10:30:00,29.84,29.86,29.83,29.86,39900.0,16.8384,16.8497,16.8327,16.8497,39900.0
2010-04-01 10:40:00,29.87,29.97,29.87,29.97,56300.0,16.8553,16.9117,16.8553,16.9117,56300.0
2010-04-01 10:50:00,29.98,29.99,29.93,29.96,137700.0,16.9174,16.923,16.8892,16.9061,137700.0
2010-04-01 11:00:00,29.97,29.98,29.91,29.96,58700.0,16.9117,16.9174,16.8779,16.9061,58700.0
2010-04-01 11:10:00,29.96,30.04,29.95,30.03,111300.0,16.9061,16.9512,16.9004,16.9456,111300.0
2010-04-01 11:20:00,30.03,30.11,30.02,30.1,76000.0,16.9456,16.9907,16.9399,16.9851,76000.0
2010-04-01 11:30:00,30.1,30.14,30.09,30.13,53500.0,16.9851,17.0077,16.9794,17.002,53500.0
2010-04-01 11:40:00,30.14,30.15,30.13,30.13,63000.0,17.0077,17.0133,17.002,17.002,63000.0
2010-04-01 11:50:00,30.13,30.15,30.12,30.13,42600.0,17.002,17.0133,16.9964,17.002,42600.0
2010-04-01 12:00:00,30.12,30.15,30.07,30.12,104100.0,16.9964,17.0133,16.9682,16.9964,104100.0
2010-04-01 12:10:00,30.13,30.13,30.09,30.1,29900.0,17.002,17.002,16.9794,16.9851,29900.0
2010-04-01 12:20:00,30.1,30.11,30.07,30.07,36000.0,16.9851,16.9907,16.9682,16.9682,36000.0
2010-04-01 12:30:00,30.06,30.07,30.01,30.01,22200.0,16.9625,16.9682,16.9343,16.9343,22200.0
2010-04-01 12:40:00,30.01,30.05,30.0,30.05,58100.0,16.9343,16.9569,16.9287,16.9569,58100.0
2010-04-01 12:50:00,30.05,30.07,30.01,30.01,51800.0,16.9569,16.9682,16.9343,16.9343,51800.0
2010-04-01 13:00:00,30.01,30.02,29.96,29.97,31200.0,16.9343,16.9399,16.9061,16.9117,31200.0
2010-04-01 13:10:00,29.98,30.01,29.97,30.0,31000.0,16.9174,16.9343,16.9117,16.9287,31000.0
2010-04-01 13:20:00,30.01,30.01,30.0,30.0,22300.0,16.9343,16.9343,16.9287,16.9287,22300.0
2010-04-01 13:30:00,30.0,30.04,30.0,30.04,36100.0,16.9287,16.9512,16.9287,16.9512,36100.0
2010-04-01 13:40:00,30.04,30.04,30.0,30.04,52600.0,16.9512,16.9512,16.9287,16.9512,52600.0
2010-04-01 13:50:00,30.04,30.04,30.02,30.03,43300.0,16.9512,16.9512,16.9399,16.9456,43300.0
2010-04-01 14:00:00,30.02,30.04,30.01,30.02,86600.0,16.9399,16.9512,16.9343,16.9399,86600.0
2010-04-01 14:10:00,30.01,30.05,30.01,30.04,65100.0,16.9343,16.9569,16.9343,16.9512,65100.0
2010-04-01 14:20:00,30.04,30.07,30.02,30.02,110800.0,16.9512,16.9682,16.9399,16.9399,110800.0
2010-04-01 14:30:00,30.03,30.04,29.99,29.99,87500.0,16.9456,16.9512,16.923,16.923,87500.0
2010-04-01 14:40:00,29.99,30.0,29.95,30.0,63000.0,16.923,16.9287,16.9004,16.9287,63000.0
2010-04-01 14:50:00,30.0,30.01,29.95,30.0,72700.0,16.9287,16.9343,16.9004,16.9287,72700.0
2010-04-01 15:00:00,29.99,29.99,29.96,29.97,71700.0,16.923,16.923,16.9061,16.9117,71700.0
2010-04-01 15:10:00,29.97,29.99,29.96,29.98,112300.0,16.9117,16.923,16.9061,16.9174,112300.0
2010-04-01 15:20:00,29.99,30.02,29.94,30.01,214200.0,16.923,16.9399,16.8948,16.9343,214200.0
2010-04-01 15:30:00,30.02,30.02,29.98,30.0,60600.0,16.9399,16.9399,16.9174,16.9287,60600.0
2010-04-01 15:40:00,30.0,30.07,29.99,30.07,165000.0,16.9287,16.9682,16.923,16.9682,165000.0
2010-04-01 15:50:00,30.07,30.12,30.05,30.11,232700.0,16.9682,16.9964,16.9569,16.9907,232700.0
2010-04-05 09:30:00,30.25,30.33,30.23,30.31,112300.0,17.0697,17.1149,17.0584,17.1036,112300.0
2010-04-05 09:40:00,30.29,30.43,30.28,30.42,80100.0,17.0923,17.1713,17.0867,17.1657,80100.0
2010-04-05 09:50:00,30.42,30.48,30.41,30.41,73700.0,17.1657,17.1995,17.16,17.16,73700.0
2010-04-05 10:00:00,30.41,30.48,30.41,30.41,56200.0,17.16,17.1995,17.16,17.16,56200.0
2010-04-05 10:10:00,30.42,30.45,30.35,30.35,29700.0,17.1657,17.1826,17.1262,17.1262,29700.0
2010-04-05 10:20:00,30.36,30.4,30.31,30.34,76300.0,17.1318,17.1544,17.1036,17.1205,76300.0
2010-04-05 10:30:00,30.35,30.5,30.34,30.49,78500.0,17.1262,17.2108,17.1205,17.2052,78500.0
2010-04-05 10:40:00,30.49,30.54,30.48,30.53,48100.0,17.2052,17.2334,17.1995,17.2277,48100.0
2010-04-05 10:50:00,30.53,30.54,30.51,30.54,53500.0,17.2277,17.2334,17.2164,17.2334,53500.0
2010-04-05 11:00:00,30.53,30.56,30.49,30.49,199200.0,17.2277,17.2447,17.2052,17.2052,199200.0
2010-04-05 11:10:00,30.49,30.56,30.48,30.56,84900.0,17.2052,17.2447,17.1995,17.2447,84900.0
2010-04-05 11:20:00,30.55,30.6,30.55,30.6,36800.0,17.239,17.2672,17.239,17.2672,36800.0
2010-04-05 11:30:00,30.6,30.6,30.57,30.58,24800.0,17.2672,17.2672,17.2503,17.2559,24800.0
2010-04-05 11:40:00,30.57,30.63,30.57,30.63,37700.0,17.2503,17.2842,17.2503,17.2842,37700.0
2010-04-05 11:50:00,30.63,30.65,30.62,30.64,37800.0,17.2842,17.2954,17.2785,17.2898,37800.0
2010-04-05 12:00:00,30.63,30.64,30.61,30.61,23600.0,17.2842,17.2898,17.2729,17.2729,23600.0
2010-04-05 12:10:00,30.62,30.62,30.58,30.59,20600.0,17.2785,17.2785,17.2559,17.2616,20600.0
2010-04-05 12:20:00,30.58,30.6,30.58,30.58,60100.0,17.2559,17.2672,17.2559,17.2559,60100.0
2010-04-05 12:30:00,30.58,30.59,30.57,30.57,17200.0,17.2559,17.2616,17.2503,17.2503,17200.0
2010-04-05 12:40:00,30.58,30.59,30.57,30.59,43700.0,17.2559,17.2616,17.2503,17.2616,43700.0
2010-04-05 12:50:00,30.58,30.61,30.58,30.61,36300.0,17.2559,17.2729,17.2559,17.2729,36300.0
2010-04-05 13:00:00,30.61,30.61,30.6,30.61,59200.0,17.2729,17.2729,17.2672,17.2729,59200.0
2010-04-05 13:10:00,30.61,30.63,30.6,30.63,27000.0,17.2729,17.2842,17.2672,17.2842,27000.0
2010-04-05 13:20:00,30.62,30.63,30.62,30.62,26100.0,17.2785,17.2842,17.2785,17.2785,26100.0
2010-04-05 13:30:00,30.62,30.63,30.62,30.63,29700.0,17.2785,17.2842,17.2785,17.2842,29700.0
2010-04-05 13:40:00,30.63,30.68,30.62,30.67,72800.0,17.2842,17.3124,17.2785,17.3067,72800.0
2010-04-05 13:50:00,30.67,30.69,30.66,30.69,65100.0,17.3067,17.318,17.3011,17.318,65100.0
2010-04-05 14:00:00,30.68,30.69,30.68,30.69,58100.0,17.3124,17.318,17.3124,17.318,58100.0
2010-04-05 14:10:00,30.68,30.72,30.68,30.72,70400.0,17.3124,17.3349,17.3124,17.3349,70400.0
2010-04-05 14:20:00,30.71,30.75,30.71,30.74,68800.0,17.3293,17.3519,17.3293,17.3462,68800.0
2010-04-05 14:30:00,30.75,30.75,30.73,30.74,75100.0,17.3519,17.3519,17.3406,17.3462,75100.0
2010-04-05 14:40:00,30.74,30.76,30.74,30.75,76400.0,17.3462,17.3575,17.3462,17.3519,76400.0
2010-04-05 14:50:00,30.75,30.75,30.71,30.71,123300.0,17.3519,17.3519,17.3293,17.3293,123300.0
2010-04-05 15:00:00,30.71,30.72,30.71,30.71,72500.0,17.3293,17.3349,17.3293,17.3293,72500.0
2010-04-05 15:10:00,30.71,30.77,30.71,30.77,129500.0,17.3293,17.3632,17.3293,17.3632,129500.0
2010-04-05 15:20:00,30.76,30.79,30.76,30.78,162600.0,17.3575,17.3744,17.3575,17.3688,162600.0
2010-04-05 15:30:00,30.78,30.83,30.78,30.81,302600.0,17.3688,17.397,17.3688,17.3857,302600.0
2010-04-05 15:40:00,30.82,30.87,30.81,30.86,241900.0,17.3914,17.4196,17.3857,17.4139,241900.0
2010-04-05 15:50:00,30.87,30.87,30.81,30.84,219600.0,17.4196,17.4196,17.3857,17.4027,219600.0
2010-04-06 09:30:00,30.68,30.75,30.56,30.73,111900.0,17.3124,17.3519,17.2447,17.3406,111900.0
2010-04-06 09:40:00,30.72,30.75,30.68,30.74,144900.0,17.3349,17.3519,17.3124,17.3462,144900.0
2010-04-06 09:50:00,30.75,30.75,30.63,30.64,73100.0,17.3519,17.3519,17.2842,17.2898,73100.0
2010-04-06 10:00:00,30.63,30.72,30.63,30.7,76700.0,17.2842,17.3349,17.2842,17.3237,76700.0
2010-04-06 10:10:00,30.7,30.8,30.7,30.74,157000.0,17.3237,17.3801,17.3237,17.3462,157000.0
2010-04-06 10:20:00,30.75,30.79,30.69,30.78,102700.0,17.3519,17.3744,17.318,17.3688,102700.0
2010-04-06 10:30:00,30.78,30.82,30.77,30.82,130400.0,17.3688,17.3914,17.3632,17.3914,130400.0
2010-04-06 10:40:00,30.82,30.91,30.81,30.9,116000.0,17.3914,17.4422,17.3857,17.4365,116000.0
2010-04-06 10:50:00,30.91,30.92,30.87,30.88,113800.0,17.4422,17.4478,17.4196,17.4252,113800.0
2010-04-06 11:00:00,30.88,30.94,30.83,30.89,220500.0,17.4252,17.4591,17.397,17.4309,220500.0
2010-04-06 11:10:00,30.89,30.97,30.87,30.95,298900.0,17.4309,17.476,17.4196,17.4647,298900.0
2010-04-06 11:20:00,30.96,31.03,30.95,31.02,102700.0,17.4704,17.5099,17.4647,17.5042,102700.0
2010-04-06 11:30:00,31.01,31.02,30.97,31.0,62300.0,17.4986,17.5042,17.476,17.4929,62300.0
2010-04-06 11:40:00,30.99,31.01,30.97,31.0,35600.0,17.4873,17.4986,17.476,17.4929,35600.0
2010-04-06 11:50:00,31.0,31.06,30.96,30.96,73000.0,17.4929,17.5268,17.4704,17.4704,73000.0
2010-04-06 12:00:00,30.96,30.98,30.95,30.95,89500.0,17.4704,17.4817,17.4647,17.4647,89500.0
2010-04-06 12:10:00,30.95,30.95,30.93,30.93,11400.0,17.4647,17.4647,17.4534,17.4534,11400.0
2010-04-06 12:20:00,30.93,30.94,30.88,30.88,29900.0,17.4534,17.4591,17.4252,17.4252,29900.0
2010-04-06 12:30:00,30.88,30.89,30.86,30.86,21600.0,17.4252,17.4309,17.4139,17.4139,21600.0
2010-04-06 12:40:00,30.86,30.92,30.86,30.91,45700.0,17.4139,17.4478,17.4139,17.4422,45700.0
2010-04-06 12:50:00,30.91,30.91,30.9,30.91,15500.0,17.4422,17.4422,17.4365,17.4422,15500.0
2010-04-06 13:00:00,30.91,30.93,30.9,30.93,137900.0,17.4422,17.4534,17.4365,17.4534,137900.0
2010-04-06 13:10:00,30.93,30.96,30.92,30.94,37500.0,17.4534,17.4704,17.4478,17.4591,37500.0
2010-04-06 13:20:00,30.95,30.97,30.94,30.97,28400.0,17.4647,17.476,17.4591,17.476,28400.0
2010-04-06 13:30:00,30.97,30.97,30.93,30.93,118600.0,17.476,17.476,17.4534,17.4534,118600.0
2010-04-06 13:40:00,30.93,30.95,30.92,30.94,174100.0,17.4534,17.4647,17.4478,17.4591,174100.0
2010-04-06 13:50:00,30.95,30.95,30.94,30.94,25300.0,17.4647,17.4647,17.4591,17.4591,25300.0
2010-04-06 14:00:00,30.94,31.02,30.94,31.0,79000.0,17.4591,17.5042,17.4591,17.4929,79000.0
2010-04-06 14:10:00,31.0,31.07,31.0,31.06,38200.0,17.4929,17.5324,17.4929,17.5268,38200.0
2010-04-06 14:20:00,31.07,31.08,31.06,31.08,72600.0,17.5324,17.5381,17.5268,17.5381,72600.0
2010-04-06 14:30:00,31.08,31.1,31.07,31.09,50200.0,17.5381,17.5494,17.5324,17.5437,50200.0
2010-04-06 14:40:00,31.09,31.15,31.08,31.13,106100.0,17.5437,17.5776,17.5381,17.5663,106100.0
2010-04-06 14:50:00,31.13,31.14,31.13,31.13,34300.0,17.5663,17.5719,17.5663,17.5663,34300.0
2010-04-06 15:00:00,31.13,31.14,31.11,31.11,54900.0,17.5663,17.5719,17.555,17.555,54900.0
2010-04-06 15:10:00,31.12,31.13,31.08,31.08,132400.0,17.5607,17.5663,17.5381,17.5381,132400.0
2010-04-06 15:20:00,31.08,31.09,31.04,31.04,150800.0,17.5381,17.5437,17.5155,17.5155,150800.0
2010-04-06 15:30:00,31.04,31.04,31.03,31.03,52100.0,17.5155,17.5155,17.5099,17.5099,52100.0
2010-04-06 15:40:00,31.04,31.06,31.03,31.05,148700.0,17.5155,17.5268,17.5099,17.5212,148700.0
2010-04-06 15:50:00,31.04,31.1,31.0,31.09,360800.0,17.5155,17.5494,17.4929,17.5437,360800.0
2010-04-07 09:30:00,30.97,30.97,30.77,30.89,123400.0,17.476,17.476,17.3632,17.4309,123400.0
2010-04-07 09:40:00,30.9,30.92,30.73,30.76,99900.0,17.4365,17.4478,17.3406,17.3575,99900.0
2010-04-07 09:50:00,30.75,30.81,30.71,30.71,76200.0,17.3519,17.3857,17.3293,17.3293,76200.0
2010-04-07 10:00:00,30.71,30.72,30.66,30.66,56000.0,17.3293,17.3349,17.3011,17.3011,56000.0
2010-04-07 10:10:00,30.67,30.72,30.64,30.69,70000.0,17.3067,17.3349,17.2898,17.318,70000.0
2010-04-07 10:20:00,30.72,30.72,30.57,30.58,90900.0,17.3349,17.3349,17.2503,17.2559,90900.0
2010-04-07 10:30:00,30.58,30.58,30.5,30.5,126800.0,17.2559,17.2559,17.2108,17.2108,126800.0
2010-04-07 10:40:00,30.5,30.51,30.41,30.42,89200.0,17.2108,17.2164,17.16,17.1657,89200.0
2010-04-07 10:50:00,30.41,30.47,30.4,30.46,127600.0,17.16,17.1939,17.1544,17.1882,127600.0
2010-04-07 11:00:00,30.47,30.5,30.41,30.45,106400.0,17.1939,17.2108,17.16,17.1826,106400.0
2010-04-07 11:10:00,30.45,30.49,30.42,30.49,96500.0,17.1826,17.2052,17.1657,17.2052,96500.0
2010-04-07 11:20:00,30.48,30.5,30.44,30.5,153400.0,17.1995,17.2108,17.1769,17.2108,153400.0
2010-04-07 11:30:00,30.5,30.55,30.49,30.51,243300.0,17.2108,17.239,17.2052,17.2164,243300.0
2010-04-07 11:40:00,30.51,30.53,30.5,30.51,93300.0,17.2164,17.2277,17.2108,17.2164,93300.0
2010-04-07 11:50:00,30.51,30.56,30.5,30.52,162500.0,17.2164,17.2447,17.2108,17.2221,162500.0
2010-04-07 12:00:00,30.51,30.56,30.5,30.55,244300.0,17.2164,17.2447,17.2108,17.239,244300.0
2010-04-07 12:10:00,30.55,30.55,30.54,30.54,62600.0,17.239,17.239,17.2334,17.2334,62600.0
2010-04-07 12:20:00,30.55,30.59,30.54,30.58,89300.0,17.239,17.2616,17.2334,17.2559,89300.0
2010-04-07 12:30:00,30.58,30.6,30.57,30.59,98500.0,17.2559,17.2672,17.2503,17.2616,98500.0
2010-04-07 12:40:00,30.59,30.61,30.59,30.6,34900.0,17.2616,17.2729,17.2616,17.2672,34900.0
2010-04-07 12:50:00,30.6,30.6,30.59,30.6,76000.0,17.2672,17.2672,17.2616,17.2672,76000.0
2010-04-07 13:00:00,30.6,30.6,30.59,30.59,63000.0,17.2672,17.2672,17.2616,17.2616,63000.0
2010-04-07 13:10:00,30.6,30.63,30.59,30.6,50500.0,17.2672,17.2842,17.2616,17.2672,50500.0
2010-04-07 13:20:00,30.59,30.66,30.59,30.59,114800.0,17.2616,17.3011,17.2616,17.2616,114800.0
2010-04-07 13:30:00,30.59,30.62,30.59,30.6,54300.0,17.2616,17.2785,17.2616,17.2672,54300.0
2010-04-07 13:40:00,30.59,30.61,30.58,30.6,95000.0,17.2616,17.2729,17.2559,17.2672,95000.0
2010-04-07 13:50:00,30.59,30.62,30.59,30.59,134400.0,17.2616,17.2785,17.2616,17.2616,134400.0
2010-04-07 14:00:00,30.6,30.61,30.55,30.55,271200.0,17.2672,17.2729,17.239,17.239,271200.0
2010-04-07 14:10:00,30.55,30.56,30.5,30.56,86700.0,17.239,17.2447,17.2108,17.2447,86700.0
2010-04-07 14:20:00,30.56,30.57,30.52,30.56,66400.0,17.2447,17.2503,17.2221,17.2447,66400.0
2010-04-07 14:30:00,30.55,30.61,30.53,30.6,137100.0,17.239,17.2729,17.2277,17.2672,137100.0
2010-04-07 14:40:00,30.61,30.62,30.58,30.58,105700.0,17.2729,17.2785,17.2559,17.2559,105700.0
2010-04-07 14:50:00,30.58,30.62,30.57,30.62,94300.0,17.2559,17.2785,17.2503,17.2785,94300.0
2010-04-07 15:00:00,30.61,30.61,30.55,30.57,369800.0,17.2729,17.2729,17.239,17.2503,369800.0
2010-04-07 15:10:00,30.57,30.61,30.51,30.6,323000.0,17.2503,17.2729,17.2164,17.2672,323000.0
2010-04-07 15:20:00,30.6,30.63,30.56,30.57,235400.0,17.2672,17.2842,17.2447,17.2503,235400.0
2010-04-07 15:30:00,30.57,30.67,30.56,30.62,361100.0,17.2503,17.3067,17.2447,17.2785,361100.0
2010-04-07 15:40:00,30.62,30.69,30.58,30.66,175300.0,17.2785,17.318,17.2559,17.3011,175300.0
2010-04-07 15:50:00,30.66,30.69,30.64,30.67,161400.0,17.3011,17.318,17.2898,17.3067,161400.0
2010-04-08 09:30:00,30.62,30.62,30.36,30.36,72700.0,17.2785,17.2785,17.1318,17.1318,72700.0
2010-04-08 09:40:00,30.34,30.4,30.33,30.33,59200.0,17.1205,17.1544,17.1149,17.1149,59200.0
2010-04-08 09:50:00,30.33,30.46,30.28,30.32,70100.0,17.1149,17.1882,17.0867,17.1092,70100.0
2010-04-08 10:00:00,30.31,30.39,30.3,30.36,63900.0,17.1036,17.1487,17.0979,17.1318,63900.0
2010-04-08 10:10:00,30.36,30.47,30.36,30.46,100300.0,17.1318,17.1939,17.1318,17.1882,100300.0
2010-04-08 10:20:00,30.46,30.5,30.42,30.43,69100.0,17.1882,17.2108,17.1657,17.1713,69100.0
2010-04-08 10:30:00,30.42,30.49,30.42,30.47,60200.0,17.1657,17.2052,17.1657,17.1939,60200.0
2010-04-08 10:40:00,30.47,30.5,30.42,30.43,79400.0,17.1939,17.2108,17.1657,17.1713,79400.0
2010-04-08 10:50:00,30.43,30.44,30.39,30.39,51200.0,17.1713,17.1769,17.1487,17.1487,51200.0
2010-04-08 11:00:00,30.4,30.45,30.39,30.39,62500.0,17.1544,17.1826,17.1487,17.1487,62500.0
2010-04-08 11:10:00,30.38,30.39,30.31,30.31,37200.0,17.1431,17.1487,17.1036,17.1036,37200.0
2010-04-08 11:20:00,30.31,30.33,30.29,30.29,26800.0,17.1036,17.1149,17.0923,17.0923,26800.0
2010-04-08 11:30:00,30.3,30.36,30.28,30.32,50800.0,17.0979,17.1318,17.0867,17.1092,50800.0
2010-04-08 11:40:00,30.32,30.32,30.29,30.3,25500.0,17.1092,17.1092,17.0923,17.0979,25500.0
2010-04-08 11:50:00,30.3,30.31,30.27,30.29,61900.0,17.0979,17.1036,17.081,17.0923,61900.0
2010-04-08 12:00:00,30.3,30.32,30.28,30.32,26100.0,17.0979,17.1092,17.0867,17.1092,26100.0
2010-04-08 12:10:00,30.31,30.34,30.24,30.24,38700.0,17.1036,17.1205,17.0641,17.0641,38700.0
2010-04-08 12:20:00,30.24,30.29,30.23,30.28,33400.0,17.0641,17.0923,17.0584,17.0867,33400.0
2010-04-08 12:30:00,30.29,30.34,30.27,30.33,27800.0,17.0923,17.1205,17.081,17.1149,27800.0
2010-04-08 12:40:00,30.33,30.35,30.31,30.34,20900.0,17.1149,17.1262,17.1036,17.1205,20900.0
2010-04-08 12:50:00,30.34,30.38,30.33,30.38,20400.0,17.1205,17.1431,17.1149,17.1431,20400.0
2010-04-08 13:00:00,30.37,30.42,30.36,30.42,53200.0,17.1374,17.1657,17.1318,17.1657,53200.0
2010-04-08 13:10:00,30.42,30.42,30.39,30.41,40000.0,17.1657,17.1657,17.1487,17.16,40000.0
2010-04-08 13:20:00,30.41,30.44,30.4,30.43,41100.0,17.16,17.1769,17.1544,17.1713,41100.0
2010-04-08 13:30:00,30.43,30.45,30.41,30.45,36600.0,17.1713,17.1826,17.16,17.1826,36600.0
2010-04-08 13:40:00,30.45,30.49,30.45,30.47,39000.0,17.1826,17.2052,17.1826,17.1939,39000.0
2010-04-08 13:50:00,30.47,30.51,30.45,30.5,65000.0,17.1939,17.2164,17.1826,17.2108,65000.0
2010-04-08 14:00:00,30.5,30.55,30.5,30.54,93900.0,17.2108,17.239,17.2108,17.2334,93900.0
2010-04-08 14:10:00,30.54,30.56,30.53,30.56,43300.0,17.2334,17.2447,17.2277,17.2447,43300.0
2010-04-08 14:20:00,30.56,30.56,30.53,30.56,72900.0,17.2447,17.2447,17.2277,17.2447,72900.0
2010-04-08 14:30:00,30.56,30.57,30.53,30.54,74700.0,17.2447,17.2503,17.2277,17.2334,74700.0
2010-04-08 14:40:00,30.54,30.57,30.53,30.57,44400.0,17.2334,17.2503,17.2277,17.2503,44400.0
2010-04-08 14:50:00,30.56,30.62,30.55,30.55,123600.0,17.2447,17.2785,17.239,17.239,123600.0
2010-04-08 15:00:00,30.56,30.56,30.53,30.54,48000.0,17.2447,17.2447,17.2277,17.2334,48000.0
2010-04-08 15:10:00,30.55,30.58,30.53,30.58,87600.0,17.239,17.2559,17.2277,17.2559,87600.0
2010-04-08 15:20:00,30.57,30.58,30.54,30.57,82800.0,17.2503,17.2559,17.2334,17.2503,82800.0
2010-04-08 15:30:00,30.57,30.6,30.55,30.55,71500.0,17.2503,17.2672,17.239,17.239,71500.0
2010-04-08 15:40:00,30.54,30.55,30.52,30.52,94700.0,17.2334,17.239,17.2221,17.2221,94700.0
2010-04-08 15:50:00,30.52,30.53,30.48,30.49,136800.0,17.2221,17.2277,17.1995,17.2052,136800.0
2010-04-09 09:30:00,30.52,30.52,30.22,30.22,91300.0,17.2221,17.2221,17.0528,17.0528,91300.0
2010-04-09 09:40:00,30.22,30.3,30.22,30.24,67900.0,17.0528,17.0979,17.0528,17.0641,67900.0
2010-04-09 09:50:00,30.24,30.39,30.24,30.38,65500.0,17.0641,17.1487,17.0641,17.1431,65500.0
2010-04-09 10:00:00,30.39,30.44,30.38,30.42,42900.0,17.1487,17.1769,17.1431,17.1657,42900.0
2010-04-09 10:10:00,30.43,30.44,30.35,30.35,32100.0,17.1713,17.1769,17.1262,17.1262,32100.0
2010-04-09 10:20:00,30.36,30.42,30.3,30.37,53100.0,17.1318,17.1657,17.0979,17.1374,53100.0
2010-04-09 10:30:00,30.37,30.44,30.36,30.39,64300.0,17.1374,17.1769,17.1318,17.1487,64300.0
2010-04-09 10:40:00,30.39,30.44,30.38,30.39,80800.0,17.1487,17.1769,17.1431,17.1487,80800.0
2010-04-09 10:50:00,30.4,30.41,30.34,30.34,46100.0,17.1544,17.16,17.1205,17.1205,46100.0
2010-04-09 11:00:00,30.36,30.39,30.34,30.35,29700.0,17.1318,17.1487,17.1205,17.1262,29700.0
2010-04-09 11:10:00,30.36,30.45,30.33,30.44,54600.0,17.1318,17.1826,17.1149,17.1769,54600.0
2010-04-09 11:20:00,30.44,30.5,30.43,30.5,72700.0,17.1769,17.2108,17.1713,17.2108,72700.0
2010-04-09 11:30:00,30.49,30.57,30.49,30.55,127000.0,17.2052,17.2503,17.2052,17.239,127000.0
2010-04-09 11:40:00,30.54,30.58,30.51,30.51,47500.0,17.2334,17.2559,17.2164,17.2164,47500.0
2010-04-09 11:50:00,30.52,30.57,30.5,30.56,63300.0,17.2221,17.2503,17.2108,17.2447,63300.0
2010-04-09 12:00:00,30.57,30.6,30.55,30.58,30500.0,17.2503,17.2672,17.239,17.2559,30500.0
2010-04-09 12:10:00,30.58,30.6,30.56,30.59,41700.0,17.2559,17.2672,17.2447,17.2616,41700.0
2010-04-09 12:20:00,30.59,30.59,30.55,30.57,34900.0,17.2616,17.2616,17.239,17.2503,34900.0
2010-04-09 12:30:00,30.57,30.59,30.55,30.58,37700.0,17.2503,17.2616,17.239,17.2559,37700.0
2010-04-09 12:40:00,30.58,30.58,30.55,30.56,36900.0,17.2559,17.2559,17.239,17.2447,36900.0
2010-04-09 12:50:00,30.56,30.56,30.53,30.53,16300.0,17.2447,17.2447,17.2277,17.2277,16300.0
2010-04-09 13:00:00,30.53,30.55,30.47,30.49,36400.0,17.2277,17.239,17.1939,17.2052,36400.0
2010-04-09 13:10:00,30.49,30.56,30.49,30.56,53800.0,17.2052,17.2447,17.2052,17.2447,53800.0
2010-04-09 13:20:00,30.56,30.59,30.54,30.56,35900.0,17.2447,17.2616,17.2334,17.2447,35900.0
2010-04-09 13:30:00,30.56,30.57,30.54,30.55,47400.0,17.2447,17.2503,17.2334,17.239,47400.0
2010-04-09 13:40:00,30.55,30.57,30.55,30.55,14500.0,17.239,17.2503,17.239,17.239,14500.0
2010-04-09 13:50:00,30.55,30.61,30.55,30.6,55900.0,17.239,17.2729,17.239,17.2672,55900.0
2010-04-09 14:00:00,30.6,30.63,30.57,30.63,43300.0,17.2672,17.2842,17.2503,17.2842,43300.0
2010-04-09 14:10:00,30.63,30.63,30.56,30.57,65000.0,17.2842,17.2842,17.2447,17.2503,65000.0
2010-04-09 14:20:00,30.57,30.59,30.55,30.55,40700.0,17.2503,17.2616,17.239,17.239,40700.0
2010-04-09 14:30:00,30.55,30.56,30.52,30.53,63800.0,17.239,17.2447,17.2221,17.2277,63800.0
2010-04-09 14:40:00,30.53,30.57,30.52,30.57,128400.0,17.2277,17.2503,17.2221,17.2503,128400.0
2010-04-09 14:50:00,30.57,30.58,30.53,30.55,78800.0,17.2503,17.2559,17.2277,17.239,78800.0
2010-04-09 15:00:00,30.55,30.55,30.5,30.52,56100.0,17.239,17.239,17.2108,17.2221,56100.0
2010-04-09 15:10:00,30.53,30.56,30.52,30.53,62700.0,17.2277,17.2447,17.2221,17.2277,62700.0
2010-04-09 15:20:00,30.53,30.55,30.5,30.55,51200.0,17.2277,17.239,17.2108,17.239,51200.0
2010-04-09 15:30:00,30.55,30.57,30.54,30.56,37600.0,17.239,17.2503,17.2334,17.2447,37600.0
2010-04-09 15:40:00,30.57,30.62,30.55,30.62,132900.0,17.2503,17.2785,17.239,17.2785,132900.0
2010-04-09 15:50:00,30.62,30.71,30.62,30.68,282400.0,17.2785,17.3293,17.2785,17.3124,282400.0
2010-04-12 09:30:00,30.99,30.99,30.81,30.88,103700.0,17.4873,17.4873,17.3857,17.4252,103700.0
2010-04-12 09:40:00,30.89,30.96,30.89,30.94,17500.0,17.4309,17.4704,17.4309,17.4591,17500.0
2010-04-12 09:50:00,30.92,30.95,30.88,30.88,40600.0,17.4478,17.4647,17.4252,17.4252,40600.0
2010-04-12 10:00:00,30.87,30.96,30.86,30.94,41400.0,17.4196,17.4704,17.4139,17.4591,41400.0
2010-04-12 10:10:00,30.94,30.95,30.87,30.88,29300.0,17.4591,17.4647,17.4196,17.4252,29300.0
2010-04-12 10:20:00,30.88,30.91,30.87,30.91,24100.0,17.4252,17.4422,17.4196,17.4422,24100.0
2010-04-12 10:30:00,30.91,30.91,30.85,30.85,30000.0,17.4422,17.4422,17.4083,17.4083,30000.0
2010-04-12 10:40:00,30.84,30.88,30.82,30.85,33200.0,17.4027,17.4252,17.3914,17.4083,33200.0
2010-04-12 10:50:00,30.84,30.91,30.84,30.9,26300.0,17.4027,17.4422,17.4027,17.4365,26300.0
2010-04-12 11:00:00,30.89,30.9,30.88,30.88,34300.0,17.4309,17.4365,17.4252,17.4252,34300.0
2010-04-12 11:10:00,30.88,30.89,30.85,30.86,33800.0,17.4252,17.4309,17.4083,17.4139,33800.0
2010-04-12 11:20:00,30.86,30.89,30.84,30.84,25700.0,17.4139,17.4309,17.4027,17.4027,25700.0
2010-04-12 11:30:00,30.85,30.89,30.83,30.88,22800.0,17.4083,17.4309,17.397,17.4252,22800.0
2010-04-12 11:40:00,30.88,30.92,30.88,30.92,40600.0,17.4252,17.4478,17.4252,17.4478,40600.0
2010-04-12 11:50:00,30.92,30.95,30.92,30.95,24300.0,17.4478,17.4647,17.4478,17.4647,24300.0
2010-04-12 12:00:00,30.95,30.98,30.94,30.94,33400.0,17.4647,17.4817,17.4591,17.4591,33400.0
2010-04-12 12:10:00,30.95,30.96,30.94,30.96,13700.0,17.4647,17.4704,17.4591,17.4704,13700.0
2010-04-12 12:20:00,30.95,30.96,30.92,30.95,29900.0,17.4647,17.4704,17.4478,17.4647,29900.0
2010-04-12 12:30:00,30.94,30.95,30.91,30.92,14100.0,17.4591,17.4647,17.4422,17.4478,14100.0
2010-04-12 12:40:00,30.91,30.92,30.9,30.9,23200.0,17.4422,17.4478,17.4365,17.4365,23200.0
2010-04-12 12:50:00,30.91,30.92,30.9,30.92,19800.0,17.4422,17.4478,17.4365,17.4478,19800.0
2010-04-12 13:00:00,30.91,30.97,30.91,30.95,34000.0,17.4422,17.476,17.4422,17.4647,34000.0
2010-04-12 13:10:00,30.95,30.96,30.92,30.93,13000.0,17.4647,17.4704,17.4478,17.4534,13000.0
2010-04-12 13:20:00,30.93,30.94,30.91,30.93,24100.0,17.4534,17.4591,17.4422,17.4534,24100.0
2010-04-12 13:30:00,30.93,30.97,30.93,30.97,36800.0,17.4534,17.476,17.4534,17.476,36800.0
2010-04-12 13:40:00,30.97,30.98,30.95,30.98,29800.0,17.476,17.4817,17.4647,17.4817,29800.0
2010-04-12 13:50:00,30.98,30.99,30.95,30.96,29900.0,17.4817,17.4873,17.4647,17.4704,29900.0
2010-04-12 14:00:00,30.96,30.98,30.93,30.97,30400.0,17.4704,17.4817,17.4534,17.476,30400.0
2010-04-12 14:10:00,30.96,30.97,30.95,30.96,21100.0,17.4704,17.476,17.4647,17.4704,21100.0
2010-04-12 14:20:00,30.96,30.99,30.95,30.99,17200.0,17.4704,17.4873,17.4647,17.4873,17200.0
2010-04-12 14:30:00,30.99,30.99,30.97,30.98,26800.0,17.4873,17.4873,17.476,17.4817,26800.0
2010-04-12 14:40:00,30.98,30.99,30.95,30.99,56600.0,17.4817,17.4873,17.4647,17.4873,56600.0
2010-04-12 14:50:00,30.99,31.0,30.98,31.0,48200.0,17.4873,17.4929,17.4817,17.4929,48200.0
2010-04-12 15:00:00,30.99,31.0,30.95,30.99,88200.0,17.4873,17.4929,17.4647,17.4873,88200.0
2010-04-12 15:10:00,30.99,31.0,30.98,30.99,91300.0,17.4873,17.4929,17.4817,17.4873,91300.0
2010-04-12 15:20:00,30.99,30.99,30.94,30.99,135300.0,17.4873,17.4873,17.4591,17.4873,135300.0
2010-04-12 15:30:00,30.99,30.99,30.95,30.98,82000.0,17.4873,17.4873,17.4647,17.4817,82000.0
2010-04-12 15:40:00,30.98,31.03,30.96,31.0,273000.0,17.4817,17.5099,17.4704,17.4929,273000.0
2010-04-12 15:50:00,31.01,31.06,30.97,31.05,243300.0,17.4986,17.5268,17.476,17.5212,243300.0
2010-04-13 09:30:00,31.06,31.13,30.88,30.93,121000.0,17.5268,17.5663,17.4252,17.4534,121000.0
2010-04-13 09:40:00,30.93,31.12,30.93,30.98,65600.0,17.4534,17.5607,17.4534,17.4817,65600.0
2010-04-13 09:50:00,30.97,31.02,30.85,30.87,54800.0,17.476,17.5042,17.4083,17.4196,54800.0
2010-04-13 10:00:00,30.86,30.94,30.86,30.9,75100.0,17.4139,17.4591,17.4139,17.4365,75100.0
2010-04-13 10:10:00,30.9,30.91,30.82,30.82,20400.0,17.4365,17.4422,17.3914,17.3914,20400.0
2010-04-13 10:20:00,30.81,30.81,30.69,30.7,47300.0,17.3857,17.3857,17.318,17.3237,47300.0
2010-04-13 10:30:00,30.7,30.74,30.66,30.74,40400.0,17.3237,17.3462,17.3011,17.3462,40400.0
2010-04-13 10:40:00,30.74,30.83,30.74,30.81,28300.0,17.3462,17.397,17.3462,17.3857,28300.0
2010-04-13 10:50:00,30.81,30.82,30.75,30.78,54500.0,17.3857,17.3914,17.3519,17.3688,54500.0
2010-04-13 11:00:00,30.78,30.83,30.77,30.8,26500.0,17.3688,17.397,17.3632,17.3801,26500.0
2010-04-13 11:10:00,30.79,30.84,30.79,30.83,33500.0,17.3744,17.4027,17.3744,17.397,33500.0
2010-04-13 11:20:00,30.83,30.88,30.82,30.85,22100.0,17.397,17.4252,17.3914,17.4083,22100.0
2010-04-13 11:30:00,30.86,30.87,30.82,30.86,43000.0,17.4139,17.4196,17.3914,17.4139,43000.0
2010-04-13 11:40:00,30.86,30.86,30.84,30.84,35700.0,17.4139,17.4139,17.4027,17.4027,35700.0
2010-04-13 11:50:00,30.84,30.87,30.81,30.84,48900.0,17.4027,17.4196,17.3857,17.4027,48900.0
2010-04-13 12:00:00,30.84,30.85,30.8,30.82,23000.0,17.4027,17.4083,17.3801,17.3914,23000.0
2010-04-13 12:10:00,30.82,30.84,30.81,30.84,25800.0,17.3914,17.4027,17.3857,17.4027,25800.0
2010-04-13 12:20:00,30.83,30.88,30.83,30.84,38900.0,17.397,17.4252,17.397,17.4027,38900.0
2010-04-13 12:30:00,30.84,30.88,30.84,30.88,24400.0,17.4027,17.4252,17.4027,17.4252,24400.0
2010-04-13 12:40:00,30.88,30.89,30.83,30.83,23400.0,17.4252,17.4309,17.397,17.397,23400.0
2010-04-13 12:50:00,30.83,30.9,30.83,30.89,22800.0,17.397,17.4365,17.397,17.4309,22800.0
2010-04-13 13:00:00,30.89,30.9,30.88,30.9,19000.0,17.4309,17.4365,17.4252,17.4365,19000.0
2010-04-13 13:10:00,30.9,30.91,30.86,30.86,32700.0,17.4365,17.4422,17.4139,17.4139,32700.0
2010-04-13 13:20:00,30.86,30.87,30.84,30.85,41600.0,17.4139,17.4196,17.4027,17.4083,41600.0
2010-04-13 13:30:00,30.84,30.85,30.83,30.83,28300.0,17.4027,17.4083,17.397,17.397,28300.0
2010-04-13 13:40:00,30.84,30.84,30.8,30.83,83500.0,17.4027,17.4027,17.3801,17.397,83500.0
2010-04-13 13:50:00,30.83,30.84,30.82,30.83,25700.0,17.397,17.4027,17.3914,17.397,25700.0
2010-04-13 14:00:00,30.82,30.86,30.82,30.85,44900.0,17.3914,17.4139,17.3914,17.4083,44900.0
2010-04-13 14:10:00,30.85,30.87,30.82,30.86,96100.0,17.4083,17.4196,17.3914,17.4139,96100.0
2010-04-13 14:20:00,30.86,30.87,30.83,30.85,45200.0,17.4139,17.4196,17.397,17.4083,45200.0
2010-04-13 14:30:00,30.85,30.89,30.84,30.87,67500.0,17.4083,17.4309,17.4027,17.4196,67500.0
2010-04-13 14:40:00,30.87,30.9,30.87,30.89,101000.0,17.4196,17.4365,17.4196,17.4309,101000.0
2010-04-13 14:50:00,30.89,30.94,30.87,30.88,195500.0,17.4309,17.4591,17.4196,17.4252,195500.0
2010-04-13 15:00:00,30.89,30.89,30.85,30.86,44400.0,17.4309,17.4309,17.4083,17.4139,44400.0
2010-04-13 15:10:00,30.86,30.9,30.85,30.89,90800.0,17.4139,17.4365,17.4083,17.4309,90800.0
2010-04-13 15:20:00,30.89,30.91,30.88,30.9,114300.0,17.4309,17.4422,17.4252,17.4365,114300.0
2010-04-13 15:30:00,30.9,30.91,30.87,30.88,91900.0,17.4365,17.4422,17.4196,17.4252,91900.0
2010-04-13 15:40:00,30.88,30.91,30.88,30.89,239100.0,17.4252,17.4422,17.4252,17.4309,239100.0
2010-04-13 15:50:00,30.9,30.9,30.84,30.84,139200.0,17.4365,17.4365,17.4027,17.4027,139200.0
2010-04-14 09:30:00,30.83,30.98,30.77,30.82,91000.0,17.397,17.4817,17.3632,17.3914,91000.0
2010-04-14 09:40:00,30.82,30.86,30.79,30.81,48100.0,17.3914,17.4139,17.3744,17.3857,48100.0
2010-04-14 09:50:00,30.8,30.83,30.72,30.75,29100.0,17.3801,17.397,17.3349,17.3519,29100.0
2010-04-14 10:00:00,30.75,30.79,30.73,30.75,23000.0,17.3519,17.3744,17.3406,17.3519,23000.0
2010-04-14 10:10:00,30.76,30.76,30.7,30.73,21800.0,17.3575,17.3575,17.3237,17.3406,21800.0
2010-04-14 10:20:00,30.72,30.73,30.65,30.7,26100.0,17.3349,17.3406,17.2954,17.3237,26100.0
2010-04-14 10:30:00,30.71,30.75,30.66,30.67,30000.0,17.3293,17.3519,17.3011,17.3067,30000.0
2010-04-14 10:40:00,30.68,30.69,30.65,30.65,24100.0,17.3124,17.318,17.2954,17.2954,24100.0
2010-04-14 10:50:00,30.66,30.68,30.65,30.67,39600.0,17.3011,17.3124,17.2954,17.3067,39600.0
2010-04-14 11:00:00,30.67,30.69,30.63,30.63,36000.0,17.3067,17.318,17.2842,17.2842,36000.0
2010-04-14 11:10:00,30.62,30.64,30.61,30.63,23600.0,17.2785,17.2898,17.2729,17.2842,23600.0
2010-04-14 11:20:00,30.63,30.66,30.61,30.66,44600.0,17.2842,17.3011,17.2729,17.3011,44600.0
2010-04-14 11:30:00,30.66,30.68,30.63,30.68,66900.0,17.3011,17.3124,17.2842,17.3124,66900.0
2010-04-14 11:40:00,30.68,30.74,30.67,30.7,67000.0,17.3124,17.3462,17.3067,17.3237,67000.0
2010-04-14 11:50:00,30.7,30.7,30.67,30.69,47500.0,17.3237,17.3237,17.3067,17.318,47500.0
2010-04-14 12:00:00,30.7,30.74,30.69,30.74,62200.0,17.3237,17.3462,17.318,17.3462,62200.0
2010-04-14 12:10:00,30.74,30.83,30.73,30.79,115500.0,17.3462,17.397,17.3406,17.3744,115500.0
2010-04-14 12:20:00,30.79,30.8,30.77,30.78,33100.0,17.3744,17.3801,17.3632,17.3688,33100.0
2010-04-14 12:30:00,30.79,30.82,30.78,30.81,44700.0,17.3744,17.3914,17.3688,17.3857,44700.0
2010-04-14 12:40:00,30.81,30.81,30.79,30.81,39000.0,17.3857,17.3857,17.3744,17.3857,39000.0
2010-04-14 12:50:00,30.81,30.84,30.77,30.83,131700.0,17.3857,17.4027,17.3632,17.397,131700.0
2010-04-14 13:00:00,30.84,30.88,30.83,30.85,90900.0,17.4027,17.4252,17.397,17.4083,90900.0
2010-04-14 13:10:00,30.85,30.91,30.84,30.9,69300.0,17.4083,17.4422,17.4027,17.4365,69300.0
2010-04-14 13:20:00,30.89,30.9,30.86,30.89,56000.0,17.4309,17.4365,17.4139,17.4309,56000.0
2010-04-14 13:30:00,30.89,30.89,30.86,30.87,44600.0,17.4309,17.4309,17.4139,17.4196,44600.0
2010-04-14 13:40:00,30.86,30.9,30.84,30.9,82200.0,17.4139,17.4365,17.4027,17.4365,82200.0
2010-04-14 13:50:00,30.9,30.92,30.88,30.88,39400.0,17.4365,17.4478,17.4252,17.4252,39400.0
2010-04-14 14:00:00,30.89,30.9,30.89,30.89,38000.0,17.4309,17.4365,17.4309,17.4309,38000.0
2010-04-14 14:10:00,30.89,30.9,30.89,30.9,35500.0,17.4309,17.4365,17.4309,17.4365,35500.0
2010-04-14 14:20:00,30.9,30.9,30.87,30.89,66000.0,17.4365,17.4365,17.4196,17.4309,66000.0
2010-04-14 14:30:00,30.88,30.89,30.88,30.88,38700.0,17.4252,17.4309,17.4252,17.4252,38700.0
2010-04-14 14:40:00,30.89,30.94,30.88,30.93,97100.0,17.4309,17.4591,17.4252,17.4534,97100.0
2010-04-14 14:50:00,30.93,30.97,30.93,30.96,55500.0,17.4534,17.476,17.4534,17.4704,55500.0
2010-04-14 15:00:00,30.96,31.01,30.96,31.0,152800.0,17.4704,17.4986,17.4704,17.4929,152800.0
2010-04-14 15:10:00,31.0,31.01,31.0,31.0,53000.0,17.4929,17.4986,17.4929,17.4929,53000.0
2010-04-14 15:20:00,31.0,31.01,31.0,31.01,60100.0,17.4929,17.4986,17.4929,17.4986,60100.0
2010-04-14 15:30:00,31.01,31.11,31.0,31.11,213300.0,17.4986,17.555,17.4929,17.555,213300.0
2010-04-14 15:40:00,31.1,31.16,31.1,31.15,248900.0,17.5494,17.5832,17.5494,17.5776,248900.0
2010-04-14 15:50:00,31.16,31.23,31.15,31.21,528200.0,17.5832,17.6227,17.5776,17.6114,528200.0
2010-04-15 09:30:00,31.12,31.18,31.02,31.07,53600.0,17.5607,17.5945,17.5042,17.5324,53600.0
2010-04-15 09:40:00,31.05,31.07,30.91,30.93,39200.0,17.5212,17.5324,17.4422,17.4534,39200.0
2010-04-15 09:50:00,30.93,31.01,30.92,30.93,38100.0,17.4534,17.4986,17.4478,17.4534,38100.0
2010-04-15 10:00:00,30.93,31.01,30.93,30.98,40600.0,17.4534,17.4986,17.4534,17.4817,40600.0
2010-04-15 10:10:00,30.99,31.06,30.99,31.03,49900.0,17.4873,17.5268,17.4873,17.5099,49900.0
2010-04-15 10:20:00,31.02,31.04,30.98,30.99,31900.0,17.5042,17.5155,17.4817,17.4873,31900.0
2010-04-15 10:30:00,30.98,31.03,30.98,31.0,38100.0,17.4817,17.5099,17.4817,17.4929,38100.0
2010-04-15 10:40:00,31.01,31.02,30.97,30.98,43900.0,17.4986,17.5042,17.476,17.4817,43900.0
2010-04-15 10:50:00,30.98,31.02,30.98,31.02,50200.0,17.4817,17.5042,17.4817,17.5042,50200.0
2010-04-15 11:00:00,31.01,31.04,30.94,30.94,79100.0,17.4986,17.5155,17.4591,17.4591,79100.0
2010-04-15 11:10:00,30.94,30.95,30.9,30.9,97200.0,17.4591,17.4647,17.4365,17.4365,97200.0
2010-04-15 11:20:00,30.9,30.91,30.82,30.82,80400.0,17.4365,17.4422,17.3914,17.3914,80400.0
2010-04-15 11:30:00,30.82,30.83,30.8,30.81,44800.0,17.3914,17.397,17.3801,17.3857,44800.0
2010-04-15 11:40:00,30.81,30.83,30.77,30.8,65700.0,17.3857,17.397,17.3632,17.3801,65700.0
2010-04-15 11:50:00,30.8,30.82,30.78,30.8,63800.0,17.3801,17.3914,17.3688,17.3801,63800.0
2010-04-15 12:00:00,30.8,30.81,30.79,30.79,40200.0,17.3801,17.3857,17.3744,17.3744,40200.0
2010-04-15 12:10:00,30.8,30.81,30.79,30.8,84900.0,17.3801,17.3857,17.3744,17.3801,84900.0
2010-04-15 12:20:00,30.8,30.81,30.79,30.8,40800.0,17.3801,17.3857,17.3744,17.3801,40800.0
2010-04-15 12:30:00,30.8,30.81,30.78,30.78,48400.0,17.3801,17.3857,17.3688,17.3688,48400.0
2010-04-15 12:40:00,30.78,30.79,30.76,30.78,53300.0,17.3688,17.3744,17.3575,17.3688,53300.0
2010-04-15 12:50:00,30.78,30.8,30.78,30.78,33700.0,17.3688,17.3801,17.3688,17.3688,33700.0
2010-04-15 13:00:00,30.79,30.79,30.76,30.76,86300.0,17.3744,17.3744,17.3575,17.3575,86300.0
2010-04-15 13:10:00,30.76,30.86,30.76,30.85,112800.0,17.3575,17.4139,17.3575,17.4083,112800.0
2010-04-15 13:20:00,30.86,30.89,30.85,30.86,64900.0,17.4139,17.4309,17.4083,17.4139,64900.0
2010-04-15 13:30:00,30.86,30.87,30.82,30.82,50400.0,17.4139,17.4196,17.3914,17.3914,50400.0
2010-04-15 13:40:00,30.83,30.85,30.8,30.8,106100.0,17.397,17.4083,17.3801,17.3801,106100.0
2010-04-15 13:50:00,30.8,30.81,30.79,30.79,23400.0,17.3801,17.3857,17.3744,17.3744,23400.0
2010-04-15 14:00:00,30.79,30.83,30.79,30.8,44800.0,17.3744,17.397,17.3744,17.3801,44800.0
2010-04-15 14:10:00,30.8,30.82,30.8,30.81,24500.0,17.3801,17.3914,17.3801,17.3857,24500.0
2010-04-15 14:20:00,30.81,30.83,30.79,30.79,48100.0,17.3857,17.397,17.3744,17.3744,48100.0
2010-04-15 14:30:00,30.79,30.8,30.79,30.79,24100.0,17.3744,17.3801,17.3744,17.3744,24100.0
2010-04-15 14:40:00,30.79,30.8,30.74,30.78,109800.0,17.3744,17.3801,17.3462,17.3688,109800.0
2010-04-15 14:50:00,30.79,30.8,30.78,30.79,36500.0,17.3744,17.3801,17.3688,17.3744,36500.0
2010-04-15 15:00:00,30.79,30.8,30.79,30.8,25600.0,17.3744,17.3801,17.3744,17.3801,25600.0
2010-04-15 15:10:00,30.79,30.8,30.78,30.79,100700.0,17.3744,17.3801,17.3688,17.3744,100700.0
2010-04-15 15:20:00,30.78,30.79,30.74,30.74,92100.0,17.3688,17.3744,17.3462,17.3462,92100.0
2010-04-15 15:30:00,30.74,30.75,30.72,30.73,100500.0,17.3462,17.3519,17.3349,17.3406,100500.0
2010-04-15 15:40:00,30.72,30.77,30.7,30.73,225900.0,17.3349,17.3632,17.3237,17.3406,225900.0
2010-04-15 15:50:00,30.73,30.74,30.7,30.71,353300.0,17.3406,17.3462,17.3237,17.3293,353300.0
2010-04-16 09:30:00,30.65,30.8,30.64,30.75,308800.0,17.2954,17.3801,17.2898,17.3519,308800.0
2010-04-16 09:40:00,30.75,30.8,30.68,30.68,58300.0,17.3519,17.3801,17.3124,17.3124,58300.0
2010-04-16 09:50:00,30.68,30.73,30.6,30.66,56300.0,17.3124,17.3406,17.2672,17.3011,56300.0
2010-04-16 10:00:00,30.66,30.75,30.65,30.68,29200.0,17.3011,17.3519,17.2954,17.3124,29200.0
2010-04-16 10:10:00,30.67,30.68,30.62,30.68,28800.0,17.3067,17.3124,17.2785,17.3124,28800.0
2010-04-16 10:20:00,30.68,30.69,30.63,30.63,28500.0,17.3124,17.318,17.2842,17.2842,28500.0
2010-04-16 10:30:00,30.63,30.65,30.52,30.57,82100.0,17.2842,17.2954,17.2221,17.2503,82100.0
2010-04-16 10:40:00,30.57,30.6,30.5,30.53,61700.0,17.2503,17.2672,17.2108,17.2277,61700.0
2010-04-16 10:50:00,30.53,30.57,30.44,30.53,81700.0,17.2277,17.2503,17.1769,17.2277,81700.0
2010-04-16 11:00:00,30.52,30.59,30.5,30.5,42600.0,17.2221,17.2616,17.2108,17.2108,42600.0
2010-04-16 11:10:00,30.5,30.51,30.4,30.42,92900.0,17.2108,17.2164,17.1544,17.1657,92900.0
2010-04-16 11:20:00,30.42,30.48,30.32,30.32,96100.0,17.1657,17.1995,17.1092,17.1092,96100.0
2010-04-16 11:30:00,30.32,30.34,30.25,30.27,95000.0,17.1092,17.1205,17.0697,17.081,95000.0
2010-04-16 11:40:00,30.27,30.37,30.27,30.3,57100.0,17.081,17.1374,17.081,17.0979,57100.0
2010-04-16 11:50:00,30.29,30.34,30.24,30.24,97400.0,17.0923,17.1205,17.0641,17.0641,97400.0
2010-04-16 12:00:00,30.25,30.38,30.2,30.37,49800.0,17.0697,17.1431,17.0415,17.1374,49800.0
2010-04-16 12:10:00,30.37,30.38,30.29,30.31,34000.0,17.1374,17.1431,17.0923,17.1036,34000.0
2010-04-16 12:20:00,30.32,30.33,30.29,30.32,29700.0,17.1092,17.1149,17.0923,17.1092,29700.0
2010-04-16 12:30:00,30.32,30.34,30.23,30.23,38300.0,17.1092,17.1205,17.0584,17.0584,38300.0
2010-04-16 12:40:00,30.22,30.34,30.22,30.3,34000.0,17.0528,17.1205,17.0528,17.0979,34000.0
2010-04-16 12:50:00,30.29,30.36,30.27,30.33,27600.0,17.0923,17.1318,17.081,17.1149,27600.0
2010-04-16 13:00:00,30.32,30.35,30.25,30.25,42000.0,17.1092,17.1262,17.0697,17.0697,42000.0
2010-04-16 13:10:00,30.25,30.26,30.2,30.21,40100.0,17.0697,17.0754,17.0415,17.0472,40100.0
2010-04-16 13:20:00,30.21,30.23,30.2,30.21,21100.0,17.0472,17.0584,17.0415,17.0472,21100.0
2010-04-16 13:30:00,30.21,30.22,30.19,30.2,29400.0,17.0472,17.0528,17.0359,17.0415,29400.0
2010-04-16 13:40:00,30.2,30.25,30.17,30.18,37100.0,17.0415,17.0697,17.0246,17.0302,37100.0
2010-04-16 13:50:00,30.17,30.19,30.16,30.18,98600.0,17.0246,17.0359,17.0189,17.0302,98600.0
2010-04-16 14:00:00,30.17,30.24,30.17,30.24,50000.0,17.0246,17.0641,17.0246,17.0641,50000.0
2010-04-16 14:10:00,30.23,30.29,30.23,30.26,101800.0,17.0584,17.0923,17.0584,17.0754,101800.0
2010-04-16 14:20:00,30.25,30.27,30.25,30.25,55400.0,17.0697,17.081,17.0697,17.0697,55400.0
2010-04-16 14:30:00,30.25,30.26,30.17,30.18,45100.0,17.0697,17.0754,17.0246,17.0302,45100.0
2010-04-16 14:40:00,30.18,30.21,30.18,30.18,51100.0,17.0302,17.0472,17.0302,17.0302,51100.0
2010-04-16 14:50:00,30.18,30.24,30.17,30.2,53800.0,17.0302,17.0641,17.0246,17.0415,53800.0
2010-04-16 15:00:00,30.19,30.25,30.18,30.24,84500.0,17.0359,17.0697,17.0302,17.0641,84500.0
2010-04-16 15:10:00,30.25,30.26,30.22,30.22,55200.0,17.0697,17.0754,17.0528,17.0528,55200.0
2010-04-16 15:20:00,30.23,30.3,30.23,30.25,102100.0,17.0584,17.0979,17.0584,17.0697,102100.0
2010-04-16 15:30:00,30.25,30.27,30.23,30.27,59500.0,17.0697,17.081,17.0584,17.081,59500.0
2010-04-16 15:40:00,30.27,30.34,30.25,30.29,115900.0,17.081,17.1205,17.0697,17.0923,115900.0
2010-04-16 15:50:00,30.3,30.31,30.21,30.23,210100.0,17.0979,17.1036,17.0472,17.0584,210100.0
2010-04-19 09:30:00,30.12,30.39,30.12,30.18,79000.0,16.9964,17.1487,16.9964,17.0302,79000.0
2010-04-19 09:40:00,30.18,30.19,30.12,30.17,30700.0,17.0302,17.0359,16.9964,17.0246,30700.0
2010-04-19 09:50:00,30.17,30.25,30.14,30.18,56200.0,17.0246,17.0697,17.0077,17.0302,56200.0
2010-04-19 10:00:00,30.18,30.23,30.15,30.19,32500.0,17.0302,17.0584,17.0133,17.0359,32500.0
2010-04-19 10:10:00,30.19,30.2,30.14,30.15,30400.0,17.0359,17.0415,17.0077,17.0133,30400.0
2010-04-19 10:20:00,30.15,30.17,30.13,30.15,37100.0,17.0133,17.0246,17.002,17.0133,37100.0
2010-04-19 10:30:00,30.15,30.18,30.11,30.16,34400.0,17.0133,17.0302,16.9907,17.0189,34400.0
2010-04-19 10:40:00,30.16,30.26,30.14,30.22,31000.0,17.0189,17.0754,17.0077,17.0528,31000.0
2010-04-19 10:50:00,30.22,30.26,30.2,30.24,25800.0,17.0528,17.0754,17.0415,17.0641,25800.0
2010-04-19 11:00:00,30.24,30.24,30.17,30.19,23300.0,17.0641,17.0641,17.0246,17.0359,23300.0
2010-04-19 11:10:00,30.19,30.21,30.16,30.19,26700.0,17.0359,17.0472,17.0189,17.0359,26700.0
2010-04-19 11:20:00,30.18,30.21,30.17,30.2,12700.0,17.0302,17.0472,17.0246,17.0415,12700.0
2010-04-19 11:30:00,30.19,30.22,30.17,30.17,32200.0,17.0359,17.0528,17.0246,17.0246,32200.0
2010-04-19 11:40:00,30.18,30.2,30.12,30.19,40600.0,17.0302,17.0415,16.9964,17.0359,40600.0
2010-04-19 11:50:00,30.2,30.21,30.14,30.16,40900.0,17.0415,17.0472,17.0077,17.0189,40900.0
2010-04-19 12:00:00,30.16,30.19,30.1,30.11,40900.0,17.0189,17.0359,16.9851,16.9907,40900.0
2010-04-19 12:10:00,30.1,30.15,30.07,30.14,46500.0,16.9851,17.0133,16.9682,17.0077,46500.0
2010-04-19 12:20:00,30.15,30.18,30.13,30.16,36900.0,17.0133,17.0302,17.002,17.0189,36900.0
2010-04-19 12:30:00,30.17,30.2,30.16,30.19,18800.0,17.0246,17.0415,17.0189,17.0359,18800.0
2010-04-19 12:40:00,30.2,30.21,30.17,30.17,17000.0,17.0415,17.0472,17.0246,17.0246,17000.0
2010-04-19 12:50:00,30.16,30.16,30.11,30.13,20000.0,17.0189,17.0189,16.9907,17.002,20000.0
2010-04-19 13:00:00,30.13,30.15,30.09,30.14,33100.0,17.002,17.0133,16.9794,17.0077,33100.0
2010-04-19 13:10:00,30.14,30.17,30.13,30.14,27900.0,17.0077,17.0246,17.002,17.0077,27900.0
2010-04-19 13:20:00,30.14,30.2,30.14,30.18,28400.0,17.0077,17.0415,17.0077,17.0302,28400.0
2010-04-19 13:30:00,30.19,30.2,30.11,30.11,20100.0,17.0359,17.0415,16.9907,16.9907,20100.0
2010-04-19 13:40:00,30.11,30.16,30.11,30.14,29300.0,16.9907,17.0189,16.9907,17.0077,29300.0
2010-04-19 13:50:00,30.14,30.15,30.11,30.11,24600.0,17.0077,17.0133,16.9907,16.9907,24600.0
2010-04-19 14:00:00,30.11,30.2,30.09,30.18,39400.0,16.9907,17.0415,16.9794,17.0302,39400.0
2010-04-19 14:10:00,30.19,30.22,30.18,30.2,55900.0,17.0359,17.0528,17.0302,17.0415,55900.0
2010-04-19 14:20:00,30.19,30.26,30.19,30.24,29300.0,17.0359,17.0754,17.0359,17.0641,29300.0
2010-04-19 14:30:00,30.24,30.26,30.21,30.22,35700.0,17.0641,17.0754,17.0472,17.0528,35700.0
2010-04-19 14:40:00,30.23,30.23,30.15,30.16,40200.0,17.0584,17.0584,17.0133,17.0189,40200.0
2010-04-19 14:50:00,30.16,30.2,30.15,30.18,52400.0,17.0189,17.0415,17.0133,17.0302,52400.0
2010-04-19 15:00:00,30.19,30.22,30.18,30.19,62800.0,17.0359,17.0528,17.0302,17.0359,62800.0
2010-04-19 15:10:00,30.2,30.21,30.13,30.13,44900.0,17.0415,17.0472,17.002,17.002,44900.0
2010-04-19 15:20:00,30.13,30.21,30.13,30.2,50100.0,17.002,17.0472,17.002,17.0415,50100.0
2010-04-19 15:30:00,30.2,30.21,30.17,30.2,42700.0,17.0415,17.0472,17.0246,17.0415,42700.0
2010-04-19 15:40:00,30.2,30.25,30.19,30.24,76100.0,17.0415,17.0697,17.0359,17.0641,76100.0
2010-04-19 15:50:00,30.25,30.27,30.22,30.25,98600.0,17.0697,17.081,17.0528,17.0697,98600.0
2010-04-20 09:30:00,30.46,30.61,30.42,30.6,91900.0,17.1882,17.2729,17.1657,17.2672,91900.0
2010-04-20 09:40:00,30.6,30.6,30.39,30.41,33200.0,17.2672,17.2672,17.1487,17.16,33200.0
2010-04-20 09:50:00,30.41,30.48,30.37,30.48,38200.0,17.16,17.1995,17.1374,17.1995,38200.0
2010-04-20 10:00:00,30.48,30.55,30.45,30.53,66400.0,17.1995,17.239,17.1826,17.2277,66400.0
2010-04-20 10:10:00,30.53,30.59,30.47,30.47,59200.0,17.2277,17.2616,17.1939,17.1939,59200.0
2010-04-20 10:20:00,30.47,30.48,30.43,30.47,23100.0,17.1939,17.1995,17.1713,17.1939,23100.0
2010-04-20 10:30:00,30.48,30.63,30.42,30.6,174500.0,17.1995,17.2842,17.1657,17.2672,174500.0
2010-04-20 10:40:00,30.6,30.63,30.58,30.63,62500.0,17.2672,17.2842,17.2559,17.2842,62500.0
2010-04-20 10:50:00,30.62,30.62,30.56,30.56,36700.0,17.2785,17.2785,17.2447,17.2447,36700.0
2010-04-20 11:00:00,30.56,30.58,30.53,30.55,54400.0,17.2447,17.2559,17.2277,17.239,54400.0
2010-04-20 11:10:00,30.56,30.57,30.54,30.55,20400.0,17.2447,17.2503,17.2334,17.239,20400.0
2010-04-20 11:20:00,30.55,30.58,30.53,30.55,36800.0,17.239,17.2559,17.2277,17.239,36800.0
2010-04-20 11:30:00,30.55,30.56,30.5,30.51,56500.0,17.239,17.2447,17.2108,17.2164,56500.0
2010-04-20 11:40:00,30.51,30.56,30.5,30.55,53900.0,17.2164,17.2447,17.2108,17.239,53900.0
2010-04-20 11:50:00,30.55,30.6,30.53,30.57,32200.0,17.239,17.2672,17.2277,17.2503,32200.0
2010-04-20 12:00:00,30.57,30.66,30.57,30.63,29500.0,17.2503,17.3011,17.2503,17.2842,29500.0
2010-04-20 12:10:00,30.63,30.67,30.6,30.64,29400.0,17.2842,17.3067,17.2672,17.2898,29400.0
2010-04-20 12:20:00,30.63,30.66,30.61,30.62,42500.0,17.2842,17.3011,17.2729,17.2785,42500.0
2010-04-20 12:30:00,30.63,30.64,30.62,30.64,10300.0,17.2842,17.2898,17.2785,17.2898,10300.0
2010-04-20 12:40:00,30.64,30.67,30.63,30.66,26000.0,17.2898,17.3067,17.2842,17.3011,26000.0
2010-04-20 12:50:00,30.65,30.66,30.63,30.65,31000.0,17.2954,17.3011,17.2842,17.2954,31000.0
2010-04-20 13:00:00,30.65,30.68,30.65,30.66,21800.0,17.2954,17.3124,17.2954,17.3011,21800.0
2010-04-20 13:10:00,30.66,30.67,30.65,30.67,23000.0,17.3011,17.3067,17.2954,17.3067,23000.0
2010-04-20 13:20:00,30.66,30.71,30.66,30.7,28400.0,17.3011,17.3293,17.3011,17.3237,28400.0
2010-04-20 13:30:00,30.71,30.71,30.7,30.71,21400.0,17.3293,17.3293,17.3237,17.3293,21400.0
2010-04-20 13:40:00,30.7,30.71,30.7,30.7,25600.0,17.3237,17.3293,17.3237,17.3237,25600.0
2010-04-20 13:50:00,30.7,30.73,30.7,30.7,34000.0,17.3237,17.3406,17.3237,17.3237,34000.0
2010-04-20 14:00:00,30.7,30.71,30.69,30.69,53300.0,17.3237,17.3293,17.318,17.318,53300.0
2010-04-20 14:10:00,30.69,30.7,30.67,30.68,30800.0,17.318,17.3237,17.3067,17.3124,30800.0
2010-04-20 14:20:00,30.68,30.72,30.67,30.71,68400.0,17.3124,17.3349,17.3067,17.3293,68400.0
2010-04-20 14:30:00,30.71,30.74,30.71,30.73,41300.0,17.3293,17.3462,17.3293,17.3406,41300.0
2010-04-20 14:40:00,30.73,30.74,30.71,30.71,40800.0,17.3406,17.3462,17.3293,17.3293,40800.0
2010-04-20 14:50:00,30.71,30.76,30.7,30.75,52200.0,17.3293,17.3575,17.3237,17.3519,52200.0
2010-04-20 15:00:00,30.75,30.78,30.74,30.77,56600.0,17.3519,17.3688,17.3462,17.3632,56600.0
2010-04-20 15:10:00,30.76,30.76,30.72,30.72,55900.0,17.3575,17.3575,17.3349,17.3349,55900.0
2010-04-20 15:20:00,30.72,30.74,30.72,30.73,42200.0,17.3349,17.3462,17.3349,17.3406,42200.0
2010-04-20 15:30:00,30.73,30.76,30.73,30.76,76700.0,17.3406,17.3575,17.3406,17.3575,76700.0
2010-04-20 15:40:00,30.76,30.76,30.72,30.72,57700.0,17.3575,17.3575,17.3349,17.3349,57700.0
2010-04-20 15:50:00,30.73,30.81,30.72,30.81,228100.0,17.3406,17.3857,17.3349,17.3857,228100.0
2010-04-21 09:30:00,30.75,30.79,30.65,30.75,45300.0,17.3519,17.3744,17.2954,17.3519,45300.0
2010-04-21 09:40:00,30.75,30.78,30.68,30.74,43600.0,17.3519,17.3688,17.3124,17.3462,43600.0
2010-04-21 09:50:00,30.74,30.78,30.73,30.75,22600.0,17.3462,17.3688,17.3406,17.3519,22600.0
2010-04-21 10:00:00,30.74,30.74,30.67,30.69,25100.0,17.3462,17.3462,17.3067,17.318,25100.0
2010-04-21 10:10:00,30.68,30.75,30.68,30.75,24000.0,17.3124,17.3519,17.3124,17.3519,24000.0
2010-04-21 10:20:00,30.75,30.84,30.75,30.83,34400.0,17.3519,17.4027,17.3519,17.397,34400.0
2010-04-21 10:30:00,30.82,30.86,30.77,30.77,42200.0,17.3914,17.4139,17.3632,17.3632,42200.0
2010-04-21 10:40:00,30.78,30.83,30.73,30.74,41200.0,17.3688,17.397,17.3406,17.3462,41200.0
2010-04-21 10:50:00,30.74,30.79,30.7,30.7,68600.0,17.3462,17.3744,17.3237,17.3237,68600.0
2010-04-21 11:00:00,30.71,30.74,30.7,30.73,42200.0,17.3293,17.3462,17.3237,17.3406,42200.0
2010-04-21 11:10:00,30.73,30.82,30.72,30.81,25800.0,17.3406,17.3914,17.3349,17.3857,25800.0
2010-04-21 11:20:00,30.81,30.83,30.76,30.77,33200.0,17.3857,17.397,17.3575,17.3632,33200.0
2010-04-21 11:30:00,30.77,30.77,30.65,30.68,76500.0,17.3632,17.3632,17.2954,17.3124,76500.0
2010-04-21 11:40:00,30.68,30.73,30.68,30.73,9000.0,17.3124,17.3406,17.3124,17.3406,9000.0
2010-04-21 11:50:00,30.72,30.74,30.7,30.73,23200.0,17.3349,17.3462,17.3237,17.3406,23200.0
2010-04-21 12:00:00,30.72,30.76,30.72,30.76,13000.0,17.3349,17.3575,17.3349,17.3575,13000.0
2010-04-21 12:10:00,30.75,30.77,30.7,30.7,77600.0,17.3519,17.3632,17.3237,17.3237,77600.0
2010-04-21 12:20:00,30.7,30.74,30.7,30.74,25100.0,17.3237,17.3462,17.3237,17.3462,25100.0
2010-04-21 12:30:00,30.73,30.77,30.71,30.76,21100.0,17.3406,17.3632,17.3293,17.3575,21100.0
2010-04-21 12:40:00,30.77,30.8,30.71,30.72,22600.0,17.3632,17.3801,17.3293,17.3349,22600.0
2010-04-21 12:50:00,30.72,30.72,30.7,30.7,20400.0,17.3349,17.3349,17.3237,17.3237,20400.0
2010-04-21 13:00:00,30.69,30.82,30.69,30.79,79000.0,17.318,17.3914,17.318,17.3744,79000.0
2010-04-21 13:10:00,30.78,30.78,30.7,30.74,21700.0,17.3688,17.3688,17.3237,17.3462,21700.0
2010-04-21 13:20:00,30.74,30.75,30.71,30.73,9500.0,17.3462,17.3519,17.3293,17.3406,9500.0
2010-04-21 13:30:00,30.73,30.73,30.71,30.73,22000.0,17.3406,17.3406,17.3293,17.3406,22000.0
2010-04-21 13:40:00,30.72,30.74,30.7,30.72,20600.0,17.3349,17.3462,17.3237,17.3349,20600.0
2010-04-21 13:50:00,30.73,30.73,30.69,30.7,26300.0,17.3406,17.3406,17.318,17.3237,26300.0
2010-04-21 14:00:00,30.7,30.7,30.63,30.63,23900.0,17.3237,17.3237,17.2842,17.2842,23900.0
2010-04-21 14:10:00,30.63,30.65,30.62,30.63,19200.0,17.2842,17.2954,17.2785,17.2842,19200.0
2010-04-21 14:20:00,30.62,30.66,30.62,30.62,22700.0,17.2785,17.3011,17.2785,17.2785,22700.0
2010-04-21 14:30:00,30.62,30.63,30.59,30.62,37500.0,17.2785,17.2842,17.2616,17.2785,37500.0
2010-04-21 14:40:00,30.62,30.66,30.62,30.63,43500.0,17.2785,17.3011,17.2785,17.2842,43500.0
2010-04-21 14:50:00,30.63,30.67,30.62,30.65,24400.0,17.2842,17.3067,17.2785,17.2954,24400.0
2010-04-21 15:00:00,30.66,30.71,30.65,30.71,34800.0,17.3011,17.3293,17.2954,17.3293,34800.0
2010-04-21 15:10:00,30.71,30.72,30.69,30.7,53700.0,17.3293,17.3349,17.318,17.3237,53700.0
2010-04-21 15:20:00,30.69,30.71,30.66,30.7,74300.0,17.318,17.3293,17.3011,17.3237,74300.0
2010-04-21 15:30:00,30.7,30.73,30.69,30.71,57000.0,17.3237,17.3406,17.318,17.3293,57000.0
2010-04-21 15:40:00,30.71,30.8,30.7,30.8,95300.0,17.3293,17.3801,17.3237,17.3801,95300.0
2010-04-21 15:50:00,30.8,30.83,30.79,30.8,192200.0,17.3801,17.397,17.3744,17.3801,192200.0
2010-04-22 09:30:00,30.84,30.96,30.74,30.75,112000.0,17.4027,17.4704,17.3462,17.3519,112000.0
2010-04-22 09:40:00,30.74,30.85,30.66,30.84,146000.0,17.3462,17.4083,17.3011,17.4027,146000.0
2010-04-22 09:50:00,30.84,30.85,30.77,30.81,58300.0,17.4027,17.4083,17.3632,17.3857,58300.0
2010-04-22 10:00:00,30.8,30.83,30.71,30.72,140200.0,17.3801,17.397,17.3293,17.3349,140200.0
2010-04-22 10:10:00,30.71,30.77,30.67,30.77,50200.0,17.3293,17.3632,17.3067,17.3632,50200.0
2010-04-22 10:20:00,30.77,30.83,30.74,30.74,47400.0,17.3632,17.397,17.3462,17.3462,47400.0
2010-04-22 10:30:00,30.74,30.78,30.66,30.71,52800.0,17.3462,17.3688,17.3011,17.3293,52800.0
2010-04-22 10:40:00,30.69,30.74,30.66,30.66,27400.0,17.318,17.3462,17.3011,17.3011,27400.0
2010-04-22 10:50:00,30.67,30.7,30.62,30.69,29400.0,17.3067,17.3237,17.2785,17.318,29400.0
2010-04-22 11:00:00,30.69,30.74,30.68,30.74,30400.0,17.318,17.3462,17.3124,17.3462,30400.0
2010-04-22 11:10:00,30.74,30.78,30.72,30.78,49200.0,17.3462,17.3688,17.3349,17.3688,49200.0
2010-04-22 11:20:00,30.77,30.79,30.74,30.75,16000.0,17.3632,17.3744,17.3462,17.3519,16000.0
2010-04-22 11:30:00,30.75,30.76,30.7,30.73,48200.0,17.3519,17.3575,17.3237,17.3406,48200.0
2010-04-22 11:40:00,30.72,30.72,30.63,30.63,62900.0,17.3349,17.3349,17.2842,17.2842,62900.0
2010-04-22 11:50:00,30.62,30.71,30.62,30.71,40800.0,17.2785,17.3293,17.2785,17.3293,40800.0
2010-04-22 12:00:00,30.7,30.74,30.67,30.72,24500.0,17.3237,17.3462,17.3067,17.3349,24500.0
2010-04-22 12:10:00,30.72,30.73,30.65,30.67,21800.0,17.3349,17.3406,17.2954,17.3067,21800.0
2010-04-22 12:20:00,30.66,30.68,30.65,30.66,20900.0,17.3011,17.3124,17.2954,17.3011,20900.0
2010-04-22 12:30:00,30.66,30.68,30.63,30.68,24500.0,17.3011,17.3124,17.2842,17.3124,24500.0
2010-04-22 12:40:00,30.68,30.72,30.66,30.72,43200.0,17.3124,17.3349,17.3011,17.3349,43200.0
2010-04-22 12:50:00,30.71,30.76,30.71,30.75,26600.0,17.3293,17.3575,17.3293,17.3519,26600.0
2010-04-22 13:00:00,30.76,30.85,30.75,30.84,58700.0,17.3575,17.4083,17.3519,17.4027,58700.0
2010-04-22 13:10:00,30.84,30.88,30.82,30.86,40600.0,17.4027,17.4252,17.3914,17.4139,40600.0
2010-04-22 13:20:00,30.87,30.9,30.84,30.87,18700.0,17.4196,17.4365,17.4027,17.4196,18700.0
2010-04-22 13:30:00,30.86,30.87,30.82,30.85,14200.0,17.4139,17.4196,17.3914,17.4083,14200.0
2010-04-22 13:40:00,30.84,30.88,30.84,30.87,29100.0,17.4027,17.4252,17.4027,17.4196,29100.0
2010-04-22 13:50:00,30.86,30.92,30.85,30.91,69500.0,17.4139,17.4478,17.4083,17.4422,69500.0
2010-04-22 14:00:00,30.9,30.94,30.89,30.94,80600.0,17.4365,17.4591,17.4309,17.4591,80600.0
2010-04-22 14:10:00,30.94,30.98,30.92,30.97,57100.0,17.4591,17.4817,17.4478,17.476,57100.0
2010-04-22 14:20:00,30.97,31.0,30.92,31.0,44300.0,17.476,17.4929,17.4478,17.4929,44300.0
2010-04-22 14:30:00,31.0,31.01,30.99,30.99,69400.0,17.4929,17.4986,17.4873,17.4873,69400.0
2010-04-22 14:40:00,30.99,31.01,30.97,30.99,33200.0,17.4873,17.4986,17.476,17.4873,33200.0
2010-04-22 14:50:00,31.0,31.0,30.94,30.94,25900.0,17.4929,17.4929,17.4591,17.4591,25900.0
2010-04-22 15:00:00,30.94,30.99,30.93,30.99,64700.0,17.4591,17.4873,17.4534,17.4873,64700.0
2010-04-22 15:10:00,30.98,31.02,30.98,31.01,31800.0,17.4817,17.5042,17.4817,17.4986,31800.0
2010-04-22 15:20:00,31.01,31.06,31.0,31.06,71600.0,17.4986,17.5268,17.4929,17.5268,71600.0
2010-04-22 15:30:00,31.06,31.07,31.05,31.05,60500.0,17.5268,17.5324,17.5212,17.5212,60500.0
2010-04-22 15:40:00,31.05,31.07,31.04,31.05,126500.0,17.5212,17.5324,17.5155,17.5212,126500.0
2010-04-22 15:50:00,31.05,31.12,31.05,31.09,254500.0,17.5212,17.5607,17.5212,17.5437,254500.0
2010-04-23 09:30:00,31.02,31.15,30.85,30.91,38900.0,17.5042,17.5776,17.4083,17.4422,38900.0
2010-04-23 09:40:00,30.91,30.97,30.88,30.9,25200.0,17.4422,17.476,17.4252,17.4365,25200.0
2010-04-23 09:50:00,30.92,30.94,30.89,30.89,16800.0,17.4478,17.4591,17.4309,17.4309,16800.0
2010-04-23 10:00:00,30.91,31.04,30.9,30.98,38200.0,17.4422,17.5155,17.4365,17.4817,38200.0
2010-04-23 10:10:00,30.99,31.07,30.99,31.03,34200.0,17.4873,17.5324,17.4873,17.5099,34200.0
2010-04-23 10:20:00,31.03,31.1,30.98,31.07,35000.0,17.5099,17.5494,17.4817,17.5324,35000.0
2010-04-23 10:30:00,31.07,31.08,30.98,31.07,31800.0,17.5324,17.5381,17.4817,17.5324,31800.0
2010-04-23 10:40:00,31.06,31.11,31.05,31.09,30500.0,17.5268,17.555,17.5212,17.5437,30500.0
2010-04-23 10:50:00,31.09,31.15,31.09,31.15,39700.0,17.5437,17.5776,17.5437,17.5776,39700.0
2010-04-23 11:00:00,31.13,31.15,31.07,31.12,32800.0,17.5663,17.5776,17.5324,17.5607,32800.0
2010-04-23 11:10:00,31.11,31.24,31.11,31.24,51200.0,17.555,17.6284,17.555,17.6284,51200.0
2010-04-23 11:20:00,31.23,31.24,31.17,31.2,29900.0,17.6227,17.6284,17.5889,17.6058,29900.0
2010-04-23 11:30:00,31.2,31.23,31.13,31.23,38800.0,17.6058,17.6227,17.5663,17.6227,38800.0
2010-04-23 11:40:00,31.23,31.24,31.14,31.15,30100.0,17.6227,17.6284,17.5719,17.5776,30100.0
2010-04-23 11:50:00,31.14,31.17,31.11,31.13,40200.0,17.5719,17.5889,17.555,17.5663,40200.0
2010-04-23 12:00:00,31.14,31.14,31.08,31.11,48900.0,17.5719,17.5719,17.5381,17.555,48900.0
2010-04-23 12:10:00,31.11,31.12,31.08,31.09,42800.0,17.555,17.5607,17.5381,17.5437,42800.0
2010-04-23 12:20:00,31.08,31.09,31.07,31.07,24300.0,17.5381,17.5437,17.5324,17.5324,24300.0
2010-04-23 12:30:00,31.07,31.13,31.07,31.11,34500.0,17.5324,17.5663,17.5324,17.555,34500.0
2010-04-23 12:40:00,31.11,31.14,31.08,31.08,21000.0,17.555,17.5719,17.5381,17.5381,21000.0
2010-04-23 12:50:00,31.09,31.1,31.08,31.09,10700.0,17.5437,17.5494,17.5381,17.5437,10700.0
2010-04-23 13:00:00,31.09,31.19,31.08,31.16,35800.0,17.5437,17.6002,17.5381,17.5832,35800.0
2010-04-23 13:10:00,31.17,31.17,31.12,31.12,18600.0,17.5889,17.5889,17.5607,17.5607,18600.0
2010-04-23 13:20:00,31.11,31.15,31.11,31.11,14500.0,17.555,17.5776,17.555,17.555,14500.0
2010-04-23 13:30:00,31.11,31.13,31.1,31.1,15200.0,17.555,17.5663,17.5494,17.5494,15200.0
2010-04-23 13:40:00,31.11,31.17,31.1,31.17,15300.0,17.555,17.5889,17.5494,17.5889,15300.0
2010-04-23 13:50:00,31.17,31.17,31.14,31.15,16800.0,17.5889,17.5889,17.5719,17.5776,16800.0
2010-04-23 14:00:00,31.15,31.17,31.13,31.17,20000.0,17.5776,17.5889,17.5663,17.5889,20000.0
2010-04-23 14:10:00,31.17,31.21,31.17,31.19,35100.0,17.5889,17.6114,17.5889,17.6002,35100.0
2010-04-23 14:20:00,31.2,31.28,31.19,31.28,38400.0,17.6058,17.6509,17.6002,17.6509,38400.0
2010-04-23 14:30:00,31.28,31.28,31.23,31.25,36700.0,17.6509,17.6509,17.6227,17.634,36700.0
2010-04-23 14:40:00,31.25,31.29,31.25,31.28,40200.0,17.634,17.6566,17.634,17.6509,40200.0
2010-04-23 14:50:00,31.3,31.37,31.27,31.33,55900.0,17.6622,17.7017,17.6453,17.6792,55900.0
2010-04-23 15:00:00,31.33,31.34,31.3,31.32,72200.0,17.6792,17.6848,17.6622,17.6735,72200.0
2010-04-23 15:10:00,31.32,31.39,31.31,31.38,107100.0,17.6735,17.713,17.6679,17.7074,107100.0
2010-04-23 15:20:00,31.38,31.42,31.37,31.4,103300.0,17.7074,17.7299,17.7017,17.7187,103300.0
2010-04-23 15:30:00,31.4,31.46,31.39,31.45,119900.0,17.7187,17.7525,17.713,17.7469,119900.0
2010-04-23 15:40:00,31.46,31.54,31.44,31.54,185300.0,17.7525,17.7977,17.7412,17.7977,185300.0
2010-04-23 15:50:00,31.54,31.54,31.49,31.52,239600.0,17.7977,17.7977,17.7694,17.7864,239600.0
2010-04-26 09:30:00,31.47,31.58,31.38,31.57,41300.0,17.7582,17.8202,17.7074,17.8146,41300.0
2010-04-26 09:40:00,31.56,31.62,31.56,31.59,63000.0,17.8089,17.8428,17.8089,17.8259,63000.0
2010-04-26 09:50:00,31.58,31.63,31.56,31.57,47000.0,17.8202,17.8485,17.8089,17.8146,47000.0
2010-04-26 10:00:00,31.58,31.64,31.56,31.58,86600.0,17.8202,17.8541,17.8089,17.8202,86600.0
2010-04-26 10:10:00,31.59,31.61,31.46,31.48,30400.0,17.8259,17.8372,17.7525,17.7638,30400.0
2010-04-26 10:20:00,31.47,31.47,31.42,31.43,34700.0,17.7582,17.7582,17.7299,17.7356,34700.0
2010-04-26 10:30:00,31.43,31.47,31.39,31.41,50800.0,17.7356,17.7582,17.713,17.7243,50800.0
2010-04-26 10:40:00,31.41,31.46,31.38,31.43,39800.0,17.7243,17.7525,17.7074,17.7356,39800.0
2010-04-26 10:50:00,31.43,31.45,31.42,31.42,50900.0,17.7356,17.7469,17.7299,17.7299,50900.0
2010-04-26 11:00:00,31.43,31.45,31.41,31.44,41900.0,17.7356,17.7469,17.7243,17.7412,41900.0
2010-04-26 11:10:00,31.43,31.47,31.41,31.46,40400.0,17.7356,17.7582,17.7243,17.7525,40400.0
2010-04-26 11:20:00,31.45,31.46,31.37,31.4,45900.0,17.7469,17.7525,17.7017,17.7187,45900.0
2010-04-26 11:30:00,31.41,31.44,31.39,31.42,45900.0,17.7243,17.7412,17.713,17.7299,45900.0
2010-04-26 11:40:00,31.42,31.49,31.42,31.48,61200.0,17.7299,17.7694,17.7299,17.7638,61200.0
2010-04-26 11:50:00,31.48,31.49,31.39,31.4,30400.0,17.7638,17.7694,17.713,17.7187,30400.0
2010-04-26 12:00:00,31.4,31.43,31.38,31.42,39200.0,17.7187,17.7356,17.7074,17.7299,39200.0
2010-04-26 12:10:00,31.42,31.47,31.42,31.44,40700.0,17.7299,17.7582,17.7299,17.7412,40700.0
2010-04-26 12:20:00,31.44,31.45,31.39,31.4,34400.0,17.7412,17.7469,17.713,17.7187,34400.0
2010-04-26 12:30:00,31.39,31.47,31.39,31.42,43800.0,17.713,17.7582,17.713,17.7299,43800.0
2010-04-26 12:40:00,31.43,31.53,31.42,31.5,135100.0,17.7356,17.792,17.7299,17.7751,135100.0
2010-04-26 12:50:00,31.49,31.5,31.45,31.49,45100.0,17.7694,17.7751,17.7469,17.7694,45100.0
2010-04-26 13:00:00,31.48,31.49,31.45,31.46,39400.0,17.7638,17.7694,17.7469,17.7525,39400.0
2010-04-26 13:10:00,31.45,31.47,31.44,31.45,48600.0,17.7469,17.7582,17.7412,17.7469,48600.0
2010-04-26 13:20:00,31.45,31.45,31.41,31.41,23800.0,17.7469,17.7469,17.7243,17.7243,23800.0
2010-04-26 13:30:00,31.41,31.42,31.39,31.41,55100.0,17.7243,17.7299,17.713,17.7243,55100.0
2010-04-26 13:40:00,31.41,31.42,31.39,31.39,25300.0,17.7243,17.7299,17.713,17.713,25300.0
2010-04-26 13:50:00,31.39,31.4,31.38,31.38,19500.0,17.713,17.7187,17.7074,17.7074,19500.0
2010-04-26 14:00:00,31.38,31.4,31.34,31.36,57100.0,17.7074,17.7187,17.6848,17.6961,57100.0
2010-04-26 14:10:00,31.36,31.43,31.34,31.42,31900.0,17.6961,17.7356,17.6848,17.7299,31900.0
2010-04-26 14:20:00,31.43,31.53,31.43,31.53,81300.0,17.7356,17.792,17.7356,17.792,81300.0
2010-04-26 14:30:00,31.52,31.53,31.46,31.46,49700.0,17.7864,17.792,17.7525,17.7525,49700.0
2010-04-26 14:40:00,31.47,31.47,31.45,31.45,26500.0,17.7582,17.7582,17.7469,17.7469,26500.0
2010-04-26 14:50:00,31.45,31.47,31.44,31.44,44800.0,17.7469,17.7582,17.7412,17.7412,44800.0
2010-04-26 15:00:00,31.44,31.45,31.41,31.41,40500.0,17.7412,17.7469,17.7243,17.7243,40500.0
2010-04-26 15:10:00,31.41,31.42,31.35,31.35,80400.0,17.7243,17.7299,17.6904,17.6904,80400.0
2010-04-26 15:20:00,31.35,31.35,31.33,31.33,40900.0,17.6904,17.6904,17.6792,17.6792,40900.0
2010-04-26 15:30:00,31.33,31.35,31.33,31.35,138100.0,17.6792,17.6904,17.6792,17.6904,138100.0
2010-04-26 15:40:00,31.36,31.36,31.33,31.35,186900.0,17.6961,17.6961,17.6792,17.6904,186900.0
2010-04-26 15:50:00,31.35,31.39,31.34,31.39,330600.0,17.6904,17.713,17.6848,17.713,330600.0
2010-04-27 09:30:00,31.31,31.31,31.13,31.17,57200.0,17.6679,17.6679,17.5663,17.5889,57200.0
2010-04-27 09:40:00,31.18,31.22,31.18,31.19,43600.0,17.5945,17.6171,17.5945,17.6002,43600.0
2010-04-27 09:50:00,31.2,31.29,31.18,31.29,52400.0,17.6058,17.6566,17.5945,17.6566,52400.0
2010-04-27 10:00:00,31.3,31.41,31.28,31.39,46400.0,17.6622,17.7243,17.6509,17.713,46400.0
2010-04-27 10:10:00,31.39,31.5,31.39,31.5,64500.0,17.713,17.7751,17.713,17.7751,64500.0
2010-04-27 10:20:00,31.5,31.53,31.49,31.51,43700.0,17.7751,17.792,17.7694,17.7807,43700.0
2010-04-27 10:30:00,31.51,31.55,31.51,31.52,29200.0,17.7807,17.8033,17.7807,17.7864,29200.0
2010-04-27 10:40:00,31.52,31.53,31.48,31.49,65100.0,17.7864,17.792,17.7638,17.7694,65100.0
2010-04-27 10:50:00,31.49,31.55,31.43,31.55,99900.0,17.7694,17.8033,17.7356,17.8033,99900.0
2010-04-27 11:00:00,31.54,31.54,31.46,31.46,45600.0,17.7977,17.7977,17.7525,17.7525,45600.0
2010-04-27 11:10:00,31.45,31.45,31.32,31.41,91000.0,17.7469,17.7469,17.6735,17.7243,91000.0
2010-04-27 11:20:00,31.4,31.48,31.27,31.31,207300.0,17.7187,17.7638,17.6453,17.6679,207300.0
2010-04-27 11:30:00,31.31,31.34,31.15,31.19,188400.0,17.6679,17.6848,17.5776,17.6002,188400.0
2010-04-27 11:40:00,31.2,31.23,31.17,31.17,105400.0,17.6058,17.6227,17.5889,17.5889,105400.0
2010-04-27 11:50:00,31.17,31.23,31.14,31.16,103300.0,17.5889,17.6227,17.5719,17.5832,103300.0
2010-04-27 12:00:00,31.16,31.29,31.16,31.18,72800.0,17.5832,17.6566,17.5832,17.5945,72800.0
2010-04-27 12:10:00,31.18,31.22,31.08,31.16,131700.0,17.5945,17.6171,17.5381,17.5832,131700.0
2010-04-27 12:20:00,31.16,31.2,31.12,31.17,54700.0,17.5832,17.6058,17.5607,17.5889,54700.0
2010-04-27 12:30:00,31.17,31.23,31.17,31.23,33400.0,17.5889,17.6227,17.5889,17.6227,33400.0
2010-04-27 12:40:00,31.24,31.29,31.2,31.27,66800.0,17.6284,17.6566,17.6058,17.6453,66800.0
2010-04-27 12:50:00,31.28,31.31,31.27,31.3,42800.0,17.6509,17.6679,17.6453,17.6622,42800.0
2010-04-27 13:00:00,31.3,31.33,31.28,31.3,43000.0,17.6622,17.6792,17.6509,17.6622,43000.0
2010-04-27 13:10:00,31.3,31.37,31.28,31.37,43400.0,17.6622,17.7017,17.6509,17.7017,43400.0
2010-04-27 13:20:00,31.37,31.46,31.37,31.46,46200.0,17.7017,17.7525,17.7017,17.7525,46200.0
2010-04-27 13:30:00,31.46,31.46,31.4,31.41,28300.0,17.7525,17.7525,17.7187,17.7243,28300.0
2010-04-27 13:40:00,31.41,31.44,31.41,31.44,24700.0,17.7243,17.7412,17.7243,17.7412,24700.0
2010-04-27 13:50:00,31.43,31.47,31.41,31.41,42600.0,17.7356,17.7582,17.7243,17.7243,42600.0
2010-04-27 14:00:00,31.42,31.42,31.29,31.35,113600.0,17.7299,17.7299,17.6566,17.6904,113600.0
2010-04-27 14:10:00,31.36,31.39,31.33,31.33,50000.0,17.6961,17.713,17.6792,17.6792,50000.0
2010-04-27 14:20:00,31.33,31.35,31.3,31.33,38500.0,17.6792,17.6904,17.6622,17.6792,38500.0
2010-04-27 14:30:00,31.33,31.33,31.21,31.25,54900.0,17.6792,17.6792,17.6114,17.634,54900.0
2010-04-27 14:40:00,31.25,31.25,31.2,31.22,70100.0,17.634,17.634,17.6058,17.6171,70100.0
2010-04-27 14:50:00,31.21,31.23,31.15,31.18,72800.0,17.6114,17.6227,17.5776,17.5945,72800.0
2010-04-27 15:00:00,31.19,31.26,31.16,31.24,145900.0,17.6002,17.6397,17.5832,17.6284,145900.0
2010-04-27 15:10:00,31.25,31.35,31.24,31.35,104300.0,17.634,17.6904,17.6284,17.6904,104300.0
2010-04-27 15:20:00,31.34,31.35,31.24,31.24,70900.0,17.6848,17.6904,17.6284,17.6284,70900.0
2010-04-27 15:30:00,31.24,31.31,31.24,31.31,174000.0,17.6284,17.6679,17.6284,17.6679,174000.0
2010-04-27 15:40:00,31.3,31.34,31.17,31.18,239200.0,17.6622,17.6848,17.5889,17.5945,239200.0
2010-04-27 15:50:00,31.19,31.2,31.01,31.04,283100.0,17.6002,17.6058,17.4986,17.5155,283100.0
2010-04-28 09:30:00,31.29,31.29,31.08,31.09,56300.0,17.6566,17.6566,17.5381,17.5437,56300.0
2010-04-28 09:40:00,31.1,31.14,31.06,31.11,194900.0,17.5494,17.5719,17.5268,17.555,194900.0
2010-04-28 09:50:00,31.12,31.15,31.03,31.04,63600.0,17.5607,17.5776,17.5099,17.5155,63600.0
2010-04-28 10:00:00,31.05,31.14,31.04,31.08,103000.0,17.5212,17.5719,17.5155,17.5381,103000.0
2010-04-28 10:10:00,31.08,31.08,30.95,30.96,72700.0,17.5381,17.5381,17.4647,17.4704,72700.0
2010-04-28 10:20:00,30.96,31.08,30.96,31.07,54500.0,17.4704,17.5381,17.4704,17.5324,54500.0
2010-04-28 10:30:00,31.06,31.07,30.98,31.02,76800.0,17.5268,17.5324,17.4817,17.5042,76800.0
2010-04-28 10:40:00,31.03,31.06,31.01,31.05,53300.0,17.5099,17.5268,17.4986,17.5212,53300.0
2010-04-28 10:50:00,31.05,31.13,31.04,31.11,52800.0,17.5212,17.5663,17.5155,17.555,52800.0
2010-04-28 11:00:00,31.13,31.16,31.09,31.12,139600.0,17.5663,17.5832,17.5437,17.5607,139600.0
2010-04-28 11:10:00,31.12,31.19,31.12,31.19,48500.0,17.5607,17.6002,17.5607,17.6002,48500.0
2010-04-28 11:20:00,31.2,31.22,31.02,31.1,157700.0,17.6058,17.6171,17.5042,17.5494,157700.0
2010-04-28 11:30:00,31.11,31.11,30.77,30.82,100800.0,17.555,17.555,17.3632,17.3914,100800.0
2010-04-28 11:40:00,30.83,30.99,30.82,30.98,66200.0,17.397,17.4873,17.3914,17.4817,66200.0
2010-04-28 11:50:00,30.97,31.04,30.93,31.0,25100.0,17.476,17.5155,17.4534,17.4929,25100.0
2010-04-28 12:00:00,31.01,31.03,30.91,30.94,51100.0,17.4986,17.5099,17.4422,17.4591,51100.0
2010-04-28 12:10:00,30.94,31.05,30.94,31.01,50300.0,17.4591,17.5212,17.4591,17.4986,50300.0
2010-04-28 12:20:00,31.02,31.11,31.0,31.09,26400.0,17.5042,17.555,17.4929,17.5437,26400.0
2010-04-28 12:30:00,31.1,31.15,31.09,31.12,21200.0,17.5494,17.5776,17.5437,17.5607,21200.0
2010-04-28 12:40:00,31.11,31.15,31.1,31.15,10900.0,17.555,17.5776,17.5494,17.5776,10900.0
2010-04-28 12:50:00,31.15,31.23,31.15,31.23,12700.0,17.5776,17.6227,17.5776,17.6227,12700.0
2010-04-28 13:00:00,31.23,31.25,31.2,31.25,15300.0,17.6227,17.634,17.6058,17.634,15300.0
2010-04-28 13:10:00,31.24,31.25,31.22,31.24,28400.0,17.6284,17.634,17.6171,17.6284,28400.0
2010-04-28 13:20:00,31.25,31.27,31.24,31.25,24900.0,17.634,17.6453,17.6284,17.634,24900.0
2010-04-28 13:30:00,31.25,31.26,31.2,31.25,92800.0,17.634,17.6397,17.6058,17.634,92800.0
2010-04-28 13:40:00,31.25,31.28,31.22,31.23,41400.0,17.634,17.6509,17.6171,17.6227,41400.0
2010-04-28 13:50:00,31.22,31.23,31.17,31.18,38200.0,17.6171,17.6227,17.5889,17.5945,38200.0
2010-04-28 14:00:00,31.18,31.2,31.18,31.2,34100.0,17.5945,17.6058,17.5945,17.6058,34100.0
2010-04-28 14:10:00,31.2,31.28,31.19,31.24,110900.0,17.6058,17.6509,17.6002,17.6284,110900.0
2010-04-28 14:20:00,31.25,31.39,31.22,31.35,93000.0,17.634,17.713,17.6171,17.6904,93000.0
2010-04-28 14:30:00,31.35,31.42,31.31,31.42,76600.0,17.6904,17.7299,17.6679,17.7299,76600.0
2010-04-28 14:40:00,31.41,31.44,31.35,31.36,77800.0,17.7243,17.7412,17.6904,17.6961,77800.0
2010-04-28 14:50:00,31.36,31.48,31.36,31.44,159300.0,17.6961,17.7638,17.6961,17.7412,159300.0
2010-04-28 15:00:00,31.43,31.48,31.41,31.42,124400.0,17.7356,17.7638,17.7243,17.7299,124400.0
2010-04-28 15:10:00,31.42,31.45,31.37,31.45,136900.0,17.7299,17.7469,17.7017,17.7469,136900.0
2010-04-28 15:20:00,31.45,31.51,31.42,31.49,212200.0,17.7469,17.7807,17.7299,17.7694,212200.0
2010-04-28 15:30:00,31.5,31.53,31.42,31.45,193400.0,17.7751,17.792,17.7299,17.7469,193400.0
2010-04-28 15:40:00,31.45,31.48,31.37,31.37,167400.0,17.7469,17.7638,17.7017,17.7017,167400.0
2010-04-28 15:50:00,31.37,31.5,31.36,31.49,211600.0,17.7017,17.7751,17.6961,17.7694,211600.0
2010-04-29 09:30:00,31.6,31.77,31.6,31.76,142400.0,17.8315,17.9275,17.8315,17.9218,142400.0
2010-04-29 09:40:00,31.76,31.81,31.73,31.79,24900.0,17.9218,17.95,17.9049,17.9387,24900.0
2010-04-29 09:50:00,31.78,31.84,31.73,31.73,70400.0,17.9331,17.967,17.9049,17.9049,70400.0
2010-04-29 10:00:00,31.73,31.82,31.69,31.78,79200.0,17.9049,17.9557,17.8823,17.9331,79200.0
2010-04-29 10:10:00,31.78,31.79,31.7,31.71,35000.0,17.9331,17.9387,17.888,17.8936,35000.0
2010-04-29 10:20:00,31.72,31.97,31.72,31.96,90900.0,17.8992,18.0403,17.8992,18.0347,90900.0
2010-04-29 10:30:00,31.96,32.06,31.92,32.03,109700.0,18.0347,18.0911,18.0121,18.0742,109700.0
2010-04-29 10:40:00,32.02,32.04,31.88,31.94,110700.0,18.0685,18.0798,17.9895,18.0234,110700.0
2010-04-29 10:50:00,31.94,32.01,31.88,31.88,32600.0,18.0234,18.0629,17.9895,17.9895,32600.0
2010-04-29 11:00:00,31.89,31.92,31.85,31.88,37700.0,17.9952,18.0121,17.9726,17.9895,37700.0
2010-04-29 11:10:00,31.89,31.96,31.85,31.92,45300.0,17.9952,18.0347,17.9726,18.0121,45300.0
2010-04-29 11:20:00,31.93,32.07,31.93,32.07,52100.0,18.0177,18.0967,18.0177,18.0967,52100.0
2010-04-29 11:30:00,32.06,32.06,31.98,32.03,50100.0,18.0911,18.0911,18.046,18.0742,50100.0
2010-04-29 11:40:00,32.01,32.03,31.96,31.97,49100.0,18.0629,18.0742,18.0347,18.0403,49100.0
2010-04-29 11:50:00,31.97,31.99,31.95,31.98,21200.0,18.0403,18.0516,18.029,18.046,21200.0
2010-04-29 12:00:00,31.96,32.02,31.91,31.92,42100.0,18.0347,18.0685,18.0065,18.0121,42100.0
2010-04-29 12:10:00,31.93,31.96,31.92,31.93,17900.0,18.0177,18.0347,18.0121,18.0177,17900.0
2010-04-29 12:20:00,31.93,31.99,31.92,31.98,50700.0,18.0177,18.0516,18.0121,18.046,50700.0
2010-04-29 12:30:00,31.99,32.0,31.93,31.94,31700.0,18.0516,18.0572,18.0177,18.0234,31700.0
2010-04-29 12:40:00,31.95,32.04,31.95,31.99,54000.0,18.029,18.0798,18.029,18.0516,54000.0
2010-04-29 12:50:00,32.0,32.04,31.99,32.0,26700.0,18.0572,18.0798,18.0516,18.0572,26700.0
2010-04-29 13:00:00,32.0,32.03,31.96,32.0,31000.0,18.0572,18.0742,18.0347,18.0572,31000.0
2010-04-29 13:10:00,32.0,32.03,31.99,32.0,41200.0,18.0572,18.0742,18.0516,18.0572,41200.0
2010-04-29 13:20:00,32.0,32.01,31.97,31.98,26000.0,18.0572,18.0629,18.0403,18.046,26000.0
2010-04-29 13:30:00,31.98,31.99,31.93,31.98,33600.0,18.046,18.0516,18.0177,18.046,33600.0
2010-04-29 13:40:00,31.98,31.98,31.95,31.97,16000.0,18.046,18.046,18.029,18.0403,16000.0
2010-04-29 13:50:00,31.97,31.99,31.94,31.98,65600.0,18.0403,18.0516,18.0234,18.046,65600.0
2010-04-29 14:00:00,31.97,31.98,31.94,31.94,19300.0,18.0403,18.046,18.0234,18.0234,19300.0
2010-04-29 14:10:00,31.95,31.95,31.92,31.93,20400.0,18.029,18.029,18.0121,18.0177,20400.0
2010-04-29 14:20:00,31.92,31.93,31.86,31.86,27000.0,18.0121,18.0177,17.9782,17.9782,27000.0
2010-04-29 14:30:00,31.87,31.89,31.84,31.85,41600.0,17.9839,17.9952,17.967,17.9726,41600.0
2010-04-29 14:40:00,31.84,31.85,31.83,31.83,27500.0,17.967,17.9726,17.9613,17.9613,27500.0
2010-04-29 14:50:00,31.84,31.85,31.76,31.83,41600.0,17.967,17.9726,17.9218,17.9613,41600.0
2010-04-29 15:00:00,31.84,31.86,31.8,31.85,44600.0,17.967,17.9782,17.9444,17.9726,44600.0
2010-04-29 15:10:00,31.85,31.88,31.84,31.85,52500.0,17.9726,17.9895,17.967,17.9726,52500.0
2010-04-29 15:20:00,31.85,31.87,31.8,31.86,56200.0,17.9726,17.9839,17.9444,17.9782,56200.0
2010-04-29 15:30:00,31.87,31.87,31.81,31.85,97900.0,17.9839,17.9839,17.95,17.9726,97900.0
2010-04-29 15:40:00,31.85,31.88,31.81,31.81,144500.0,17.9726,17.9895,17.95,17.95,144500.0
2010-04-29 15:50:00,31.81,31.87,31.81,31.85,287200.0,17.95,17.9839,17.95,17.9726,287200.0
2010-04-30 09:30:00,31.94,31.99,31.9,31.98,48100.0,18.0234,18.0516,18.0008,18.046,48100.0
2010-04-30 09:40:00,31.99,32.19,31.99,32.11,92300.0,18.0516,18.1645,18.0516,18.1193,92300.0
2010-04-30 09:50:00,32.1,32.2,32.05,32.11,55900.0,18.1137,18.1701,18.0855,18.1193,55900.0
2010-04-30 10:00:00,32.11,32.14,31.96,31.98,79500.0,18.1193,18.1362,18.0347,18.046,79500.0
2010-04-30 10:10:00,31.99,32.02,31.89,31.96,87200.0,18.0516,18.0685,17.9952,18.0347,87200.0
2010-04-30 10:20:00,31.96,32.01,31.95,31.99,90900.0,18.0347,18.0629,18.029,18.0516,90900.0
2010-04-30 10:30:00,32.0,32.01,31.94,32.0,86600.0,18.0572,18.0629,18.0234,18.0572,86600.0
2010-04-30 10:40:00,32.01,32.19,32.01,32.16,111700.0,18.0629,18.1645,18.0629,18.1475,111700.0
2010-04-30 10:50:00,32.16,32.22,32.14,32.2,60000.0,18.1475,18.1814,18.1362,18.1701,60000.0
2010-04-30 11:00:00,32.21,32.22,32.18,32.22,78900.0,18.1757,18.1814,18.1588,18.1814,78900.0
2010-04-30 11:10:00,32.21,32.32,32.21,32.31,114600.0,18.1757,18.2378,18.1757,18.2322,114600.0
2010-04-30 11:20:00,32.32,32.38,32.27,32.35,132600.0,18.2378,18.2717,18.2096,18.2547,132600.0
2010-04-30 11:30:00,32.35,32.53,32.35,32.52,80600.0,18.2547,18.3563,18.2547,18.3507,80600.0
2010-04-30 11:40:00,32.52,32.57,32.49,32.53,44400.0,18.3507,18.3789,18.3337,18.3563,44400.0
2010-04-30 11:50:00,32.52,32.57,32.52,32.54,61400.0,18.3507,18.3789,18.3507,18.362,61400.0
2010-04-30 12:00:00,32.55,32.58,32.44,32.44,84800.0,18.3676,18.3845,18.3055,18.3055,84800.0
2010-04-30 12:10:00,32.44,32.45,32.38,32.39,109000.0,18.3055,18.3112,18.2717,18.2773,109000.0
2010-04-30 12:20:00,32.39,32.45,32.38,32.45,113500.0,18.2773,18.3112,18.2717,18.3112,113500.0
2010-04-30 12:30:00,32.45,32.51,32.43,32.45,105600.0,18.3112,18.345,18.2999,18.3112,105600.0
2010-04-30 12:40:00,32.45,32.46,32.36,32.37,52000.0,18.3112,18.3168,18.2604,18.266,52000.0
2010-04-30 12:50:00,32.36,32.41,32.31,32.37,59700.0,18.2604,18.2886,18.2322,18.266,59700.0
2010-04-30 13:00:00,32.38,32.42,32.35,32.42,61700.0,18.2717,18.2942,18.2547,18.2942,61700.0
2010-04-30 13:10:00,32.42,32.52,32.4,32.51,36300.0,18.2942,18.3507,18.283,18.345,36300.0
2010-04-30 13:20:00,32.51,32.54,32.49,32.54,65700.0,18.345,18.362,18.3337,18.362,65700.0
2010-04-30 13:30:00,32.54,32.61,32.48,32.6,164500.0,18.362,18.4015,18.3281,18.3958,164500.0
2010-04-30 13:40:00,32.6,32.65,32.57,32.63,99100.0,18.3958,18.424,18.3789,18.4127,99100.0
2010-04-30 13:50:00,32.62,32.63,32.48,32.54,53300.0,18.4071,18.4127,18.3281,18.362,53300.0
2010-04-30 14:00:00,32.56,32.59,32.5,32.52,87500.0,18.3732,18.3902,18.3394,18.3507,87500.0
2010-04-30 14:10:00,32.52,32.56,32.51,32.55,149300.0,18.3507,18.3732,18.345,18.3676,149300.0
2010-04-30 14:20:00,32.56,32.59,32.51,32.59,46400.0,18.3732,18.3902,18.345,18.3902,46400.0
2010-04-30 14:30:00,32.59,32.59,32.47,32.49,91600.0,18.3902,18.3902,18.3225,18.3337,91600.0
2010-04-30 14:40:00,32.5,32.5,32.4,32.42,75800.0,18.3394,18.3394,18.283,18.2942,75800.0
2010-04-30 14:50:00,32.43,32.46,32.39,32.42,74600.0,18.2999,18.3168,18.2773,18.2942,74600.0
2010-04-30 15:00:00,32.42,32.42,32.32,32.37,92300.0,18.2942,18.2942,18.2378,18.266,92300.0
2010-04-30 15:10:00,32.37,32.44,32.34,32.36,120500.0,18.266,18.3055,18.2491,18.2604,120500.0
2010-04-30 15:20:00,32.36,32.37,32.29,32.32,169800.0,18.2604,18.266,18.2209,18.2378,169800.0
2010-04-30 15:30:00,32.31,32.34,32.28,32.32,256800.0,18.2322,18.2491,18.2152,18.2378,256800.0
2010-04-30 15:40:00,32.32,32.36,32.26,32.29,414800.0,18.2378,18.2604,18.204,18.2209,414800.0
2010-04-30 15:50:00,32.29,32.3,32.13,32.13,569300.0,18.2209,18.2265,18.1306,18.1306,569300.0
2010-05-03 09:30:00,32.33,32.67,32.33,32.45,74600.0,18.2435,18.4353,18.2435,18.3112,74600.0
2010-05-03 09:40:00,32.46,32.46,32.33,32.38,63000.0,18.3168,18.3168,18.2435,18.2717,63000.0
2010-05-03 09:50:00,32.38,32.47,32.27,32.43,88200.0,18.2717,18.3225,18.2096,18.2999,88200.0
2010-05-03 10:00:00,32.43,32.5,32.34,32.44,83900.0,18.2999,18.3394,18.2491,18.3055,83900.0
2010-05-03 10:10:00,32.46,32.47,32.4,32.47,38500.0,18.3168,18.3225,18.283,18.3225,38500.0
2010-05-03 10:20:00,32.47,32.54,32.45,32.51,64100.0,18.3225,18.362,18.3112,18.345,64100.0
2010-05-03 10:30:00,32.5,32.53,32.43,32.46,40500.0,18.3394,18.3563,18.2999,18.3168,40500.0
2010-05-03 10:40:00,32.47,32.56,32.44,32.45,54600.0,18.3225,18.3732,18.3055,18.3112,54600.0
2010-05-03 10:50:00,32.44,32.47,32.42,32.45,34800.0,18.3055,18.3225,18.2942,18.3112,34800.0
2010-05-03 11:00:00,32.45,32.48,32.4,32.4,32600.0,18.3112,18.3281,18.283,18.283,32600.0
2010-05-03 11:10:00,32.4,32.46,32.39,32.43,41700.0,18.283,18.3168,18.2773,18.2999,41700.0
2010-05-03 11:20:00,32.43,32.47,32.4,32.44,46500.0,18.2999,18.3225,18.283,18.3055,46500.0
2010-05-03 11:30:00,32.43,32.43,32.38,32.38,27700.0,18.2999,18.2999,18.2717,18.2717,27700.0
2010-05-03 11:40:00,32.38,32.41,32.37,32.38,52200.0,18.2717,18.2886,18.266,18.2717,52200.0
2010-05-03 11:50:00,32.39,32.41,32.34,32.37,40000.0,18.2773,18.2886,18.2491,18.266,40000.0
2010-05-03 12:00:00,32.36,32.39,32.33,32.34,18300.0,18.2604,18.2773,18.2435,18.2491,18300.0
2010-05-03 12:10:00,32.35,32.38,32.3,32.37,38200.0,18.2547,18.2717,18.2265,18.266,38200.0
2010-05-03 12:20:00,32.37,32.51,32.36,32.5,47200.0,18.266,18.345,18.2604,18.3394,47200.0
2010-05-03 12:30:00,32.5,32.59,32.48,32.57,69500.0,18.3394,18.3902,18.3281,18.3789,69500.0
2010-05-03 12:40:00,32.57,32.7,32.55,32.7,70700.0,18.3789,18.4522,18.3676,18.4522,70700.0
2010-05-03 12:50:00,32.71,32.75,32.69,32.75,59200.0,18.4579,18.4805,18.4466,18.4805,59200.0
2010-05-03 13:00:00,32.75,32.75,32.68,32.69,24200.0,18.4805,18.4805,18.441,18.4466,24200.0
2010-05-03 13:10:00,32.69,32.72,32.67,32.7,25100.0,18.4466,18.4635,18.4353,18.4522,25100.0
2010-05-03 13:20:00,32.69,32.75,32.69,32.71,31300.0,18.4466,18.4805,18.4466,18.4579,31300.0
2010-05-03 13:30:00,32.72,32.78,32.7,32.76,44800.0,18.4635,18.4974,18.4522,18.4861,44800.0
2010-05-03 13:40:00,32.76,32.79,32.71,32.72,22000.0,18.4861,18.503,18.4579,18.4635,22000.0
2010-05-03 13:50:00,32.72,32.73,32.68,32.72,32000.0,18.4635,18.4692,18.441,18.4635,32000.0
2010-05-03 14:00:00,32.71,32.76,32.69,32.75,51100.0,18.4579,18.4861,18.4466,18.4805,51100.0
2010-05-03 14:10:00,32.75,32.81,32.75,32.77,24800.0,18.4805,18.5143,18.4805,18.4917,24800.0
2010-05-03 14:20:00,32.77,32.86,32.77,32.83,36700.0,18.4917,18.5425,18.4917,18.5256,36700.0
2010-05-03 14:30:00,32.83,32.84,32.77,32.77,33800.0,18.5256,18.5312,18.4917,18.4917,33800.0
2010-05-03 14:40:00,32.77,32.78,32.71,32.74,56700.0,18.4917,18.4974,18.4579,18.4748,56700.0
2010-05-03 14:50:00,32.74,32.77,32.73,32.76,78800.0,18.4748,18.4917,18.4692,18.4861,78800.0
2010-05-03 15:00:00,32.75,32.77,32.74,32.75,70500.0,18.4805,18.4917,18.4748,18.4805,70500.0
2010-05-03 15:10:00,32.76,32.76,32.7,32.71,102900.0,18.4861,18.4861,18.4522,18.4579,102900.0
2010-05-03 15:20:00,32.7,32.76,32.68,32.75,80600.0,18.4522,18.4861,18.441,18.4805,80600.0
2010-05-03 15:30:00,32.75,32.8,32.74,32.79,124700.0,18.4805,18.5087,18.4748,18.503,124700.0
2010-05-03 15:40:00,32.8,32.87,32.79,32.85,166500.0,18.5087,18.5482,18.503,18.5369,166500.0
2010-05-03 15:50:00,32.85,32.87,32.74,32.8,241700.0,18.5369,18.5482,18.4748,18.5087,241700.0
2010-05-04 09:30:00,32.51,32.58,32.35,32.39,122200.0,18.345,18.3845,18.2547,18.2773,122200.0
2010-05-04 09:40:00,32.4,32.4,32.27,32.35,97000.0,18.283,18.283,18.2096,18.2547,97000.0
2010-05-04 09:50:00,32.34,32.36,32.27,32.34,83800.0,18.2491,18.2604,18.2096,18.2491,83800.0
2010-05-04 10:00:00,32.35,32.44,32.32,32.32,54100.0,18.2547,18.3055,18.2378,18.2378,54100.0
2010-05-04 10:10:00,32.3,32.39,32.28,32.39,35200.0,18.2265,18.2773,18.2152,18.2773,35200.0
2010-05-04 10:20:00,32.39,32.47,32.33,32.34,85400.0,18.2773,18.3225,18.2435,18.2491,85400.0
2010-05-04 10:30:00,32.34,32.34,32.12,32.12,116000.0,18.2491,18.2491,18.125,18.125,116000.0
2010-05-04 10:40:00,32.12,32.16,32.05,32.14,91100.0,18.125,18.1475,18.0855,18.1362,91100.0
2010-05-04 10:50:00,32.15,32.27,32.14,32.17,91500.0,18.1419,18.2096,18.1362,18.1532,91500.0
2010-05-04 11:00:00,32.17,32.21,32.11,32.17,64000.0,18.1532,18.1757,18.1193,18.1532,64000.0
2010-05-04 11:10:00,32.16,32.31,32.16,32.29,50600.0,18.1475,18.2322,18.1475,18.2209,50600.0
2010-05-04 11:20:00,32.29,32.33,32.26,32.29,79100.0,18.2209,18.2435,18.204,18.2209,79100.0
2010-05-04 11:30:00,32.29,32.38,32.29,32.34,55700.0,18.2209,18.2717,18.2209,18.2491,55700.0
2010-05-04 11:40:00,32.35,32.37,32.26,32.32,33900.0,18.2547,18.266,18.204,18.2378,33900.0
2010-05-04 11:50:00,32.33,32.36,32.28,32.36,49400.0,18.2435,18.2604,18.2152,18.2604,49400.0
2010-05-04 12:00:00,32.36,32.36,32.26,32.28,47100.0,18.2604,18.2604,18.204,18.2152,47100.0
2010-05-04 12:10:00,32.29,32.34,32.23,32.26,33000.0,18.2209,18.2491,18.187,18.204,33000.0
2010-05-04 12:20:00,32.26,32.26,32.15,32.24,37600.0,18.204,18.204,18.1419,18.1927,37600.0
2010-05-04 12:30:00,32.25,32.38,32.25,32.32,31300.0,18.1983,18.2717,18.1983,18.2378,31300.0
2010-05-04 12:40:00,32.31,32.39,32.28,32.38,31600.0,18.2322,18.2773,18.2152,18.2717,31600.0
2010-05-04 12:50:00,32.39,32.4,32.32,32.33,33600.0,18.2773,18.283,18.2378,18.2435,33600.0
2010-05-04 13:00:00,32.32,32.33,32.2,32.2,35000.0,18.2378,18.2435,18.1701,18.1701,35000.0
2010-05-04 13:10:00,32.21,32.21,32.13,32.16,42200.0,18.1757,18.1757,18.1306,18.1475,42200.0
2010-05-04 13:20:00,32.17,32.2,32.14,32.14,24800.0,18.1532,18.1701,18.1362,18.1362,24800.0
2010-05-04 13:30:00,32.15,32.22,32.15,32.22,48200.0,18.1419,18.1814,18.1419,18.1814,48200.0
2010-05-04 13:40:00,32.23,32.24,32.19,32.24,23400.0,18.187,18.1927,18.1645,18.1927,23400.0
2010-05-04 13:50:00,32.25,32.26,32.12,32.14,22900.0,18.1983,18.204,18.125,18.1362,22900.0
2010-05-04 14:00:00,32.16,32.19,32.15,32.18,26900.0,18.1475,18.1645,18.1419,18.1588,26900.0
2010-05-04 14:10:00,32.18,32.2,32.14,32.14,32000.0,18.1588,18.1701,18.1362,18.1362,32000.0
2010-05-04 14:20:00,32.14,32.14,32.08,32.08,38300.0,18.1362,18.1362,18.1024,18.1024,38300.0
2010-05-04 14:30:00,32.09,32.15,32.06,32.07,46000.0,18.108,18.1419,18.0911,18.0967,46000.0
2010-05-04 14:40:00,32.07,32.13,32.06,32.1,32300.0,18.0967,18.1306,18.0911,18.1137,32300.0
2010-05-04 14:50:00,32.1,32.14,32.09,32.13,35100.0,18.1137,18.1362,18.108,18.1306,35100.0
2010-05-04 15:00:00,32.13,32.18,32.07,32.18,63900.0,18.1306,18.1588,18.0967,18.1588,63900.0
2010-05-04 15:10:00,32.17,32.21,32.11,32.15,72300.0,18.1532,18.1757,18.1193,18.1419,72300.0
2010-05-04 15:20:00,32.14,32.14,32.06,32.1,72900.0,18.1362,18.1362,18.0911,18.1137,72900.0
2010-05-04 15:30:00,32.11,32.13,32.05,32.06,64500.0,18.1193,18.1306,18.0855,18.0911,64500.0
2010-05-04 15:40:00,32.06,32.13,31.95,32.1,171500.0,18.0911,18.1306,18.029,18.1137,171500.0
2010-05-04 15:50:00,32.1,32.19,32.01,32.14,218000.0,18.1137,18.1645,18.0629,18.1362,218000.0
2010-05-05 09:30:00,31.77,32.21,31.57,32.08,131900.0,17.9275,18.1757,17.8146,18.1024,131900.0
2010-05-05 09:40:00,32.08,32.17,32.01,32.02,80400.0,18.1024,18.1532,18.0629,18.0685,80400.0
2010-05-05 09:50:00,32.03,32.06,31.92,32.02,105000.0,18.0742,18.0911,18.0121,18.0685,105000.0
2010-05-05 10:00:00,32.01,32.02,31.9,32.0,78800.0,18.0629,18.0685,18.0008,18.0572,78800.0
2010-05-05 10:10:00,31.99,32.09,31.92,32.01,205800.0,18.0516,18.108,18.0121,18.0629,205800.0
2010-05-05 10:20:00,32.01,32.1,31.92,31.92,63300.0,18.0629,18.1137,18.0121,18.0121,63300.0
2010-05-05 10:30:00,31.92,31.97,31.87,31.91,40300.0,18.0121,18.0403,17.9839,18.0065,40300.0
2010-05-05 10:40:00,31.92,32.03,31.92,31.98,53400.0,18.0121,18.0742,18.0121,18.046,53400.0
2010-05-05 10:50:00,31.96,31.97,31.8,31.81,53200.0,18.0347,18.0403,17.9444,17.95,53200.0
2010-05-05 11:00:00,31.8,31.8,31.68,31.72,255500.0,17.9444,17.9444,17.8767,17.8992,255500.0
2010-05-05 11:10:00,31.7,31.79,31.69,31.79,38800.0,17.888,17.9387,17.8823,17.9387,38800.0
2010-05-05 11:20:00,31.78,31.81,31.73,31.74,37600.0,17.9331,17.95,17.9049,17.9105,37600.0
2010-05-05 11:30:00,31.74,31.81,31.72,31.8,65900.0,17.9105,17.95,17.8992,17.9444,65900.0
2010-05-05 11:40:00,31.79,31.92,31.79,31.9,60500.0,17.9387,18.0121,17.9387,18.0008,60500.0
2010-05-05 11:50:00,31.89,31.98,31.86,31.88,61200.0,17.9952,18.046,17.9782,17.9895,61200.0
2010-05-05 12:00:00,31.89,31.9,31.83,31.84,63700.0,17.9952,18.0008,17.9613,17.967,63700.0
2010-05-05 12:10:00,31.83,31.98,31.79,31.95,70500.0,17.9613,18.046,17.9387,18.029,70500.0
2010-05-05 12:20:00,31.95,31.96,31.85,31.95,63600.0,18.029,18.0347,17.9726,18.029,63600.0
2010-05-05 12:30:00,31.94,32.0,31.93,31.97,67000.0,18.0234,18.0572,18.0177,18.0403,67000.0
2010-05-05 12:40:00,31.95,31.95,31.88,31.95,23200.0,18.029,18.029,17.9895,18.029,23200.0
2010-05-05 12:50:00,31.95,31.99,31.95,31.95,19500.0,18.029,18.0516,18.029,18.029,19500.0
2010-05-05 13:00:00,31.95,31.97,31.9,31.95,39300.0,18.029,18.0403,18.0008,18.029,39300.0
2010-05-05 13:10:00,31.96,32.0,31.93,31.97,30000.0,18.0347,18.0572,18.0177,18.0403,30000.0
2010-05-05 13:20:00,31.97,32.04,31.97,31.98,21100.0,18.0403,18.0798,18.0403,18.046,21100.0
2010-05-05 13:30:00,31.98,32.02,31.91,31.98,41600.0,18.046,18.0685,18.0065,18.046,41600.0
2010-05-05 13:40:00,31.98,31.99,31.89,31.97,23100.0,18.046,18.0516,17.9952,18.0403,23100.0
2010-05-05 13:50:00,31.97,31.98,31.9,31.92,54000.0,18.0403,18.046,18.0008,18.0121,54000.0
2010-05-05 14:00:00,31.89,31.95,31.88,31.92,36500.0,17.9952,18.029,17.9895,18.0121,36500.0
2010-05-05 14:10:00,31.92,31.94,31.87,31.91,45500.0,18.0121,18.0234,17.9839,18.0065,45500.0
2010-05-05 14:20:00,31.91,31.95,31.87,31.88,29300.0,18.0065,18.029,17.9839,17.9895,29300.0
2010-05-05 14:30:00,31.87,31.91,31.78,31.79,48100.0,17.9839,18.0065,17.9331,17.9387,48100.0
2010-05-05 14:40:00,31.79,31.88,31.77,31.79,64700.0,17.9387,17.9895,17.9275,17.9387,64700.0
2010-05-05 14:50:00,31.79,31.87,31.77,31.86,45300.0,17.9387,17.9839,17.9275,17.9782,45300.0
2010-05-05 15:00:00,31.86,31.92,31.82,31.84,73500.0,17.9782,18.0121,17.9557,17.967,73500.0
2010-05-05 15:10:00,31.84,31.91,31.83,31.86,54900.0,17.967,18.0065,17.9613,17.9782,54900.0
2010-05-05 15:20:00,31.86,31.98,31.85,31.88,72900.0,17.9782,18.046,17.9726,17.9895,72900.0
2010-05-05 15:30:00,31.88,31.89,31.82,31.88,91900.0,17.9895,17.9952,17.9557,17.9895,91900.0
2010-05-05 15:40:00,31.87,31.98,31.86,31.95,157400.0,17.9839,18.046,17.9782,18.029,157400.0
2010-05-05 15:50:00,31.95,32.01,31.84,31.91,271900.0,18.029,18.0629,17.967,18.0065,271900.0
2010-05-06 09:30:00,31.84,31.85,31.62,31.65,66800.0,17.967,17.9726,17.8428,17.8597,66800.0
2010-05-06 09:40:00,31.64,31.83,31.64,31.82,79600.0,17.8541,17.9613,17.8541,17.9557,79600.0
2010-05-06 09:50:00,31.82,31.82,31.66,31.74,71800.0,17.9557,17.9557,17.8654,17.9105,71800.0
2010-05-06 10:00:00,31.74,31.82,31.7,31.76,87300.0,17.9105,17.9557,17.888,17.9218,87300.0
2010-05-06 10:10:00,31.75,31.92,31.71,31.91,65300.0,17.9162,18.0121,17.8936,18.0065,65300.0
2010-05-06 10:20:00,31.9,31.97,31.66,31.68,93500.0,18.0008,18.0403,17.8654,17.8767,93500.0
2010-05-06 10:30:00,31.68,31.71,31.58,31.67,87100.0,17.8767,17.8936,17.8202,17.871,87100.0
2010-05-06 10:40:00,31.66,31.73,31.64,31.7,39100.0,17.8654,17.9049,17.8541,17.888,39100.0
2010-05-06 10:50:00,31.71,31.78,31.67,31.78,27600.0,17.8936,17.9331,17.871,17.9331,27600.0
2010-05-06 11:00:00,31.78,31.78,31.7,31.76,26900.0,17.9331,17.9331,17.888,17.9218,26900.0
2010-05-06 11:10:00,31.75,31.77,31.66,31.73,32200.0,17.9162,17.9275,17.8654,17.9049,32200.0
2010-05-06 11:20:00,31.74,31.8,31.72,31.75,28600.0,17.9105,17.9444,17.8992,17.9162,28600.0
2010-05-06 11:30:00,31.74,31.78,31.72,31.75,43200.0,17.9105,17.9331,17.8992,17.9162,43200.0
2010-05-06 11:40:00,31.75,31.75,31.67,31.68,38300.0,17.9162,17.9162,17.871,17.8767,38300.0
2010-05-06 11:50:00,31.67,31.83,31.65,31.82,35800.0,17.871,17.9613,17.8597,17.9557,35800.0
2010-05-06 12:00:00,31.83,31.88,31.77,31.77,34000.0,17.9613,17.9895,17.9275,17.9275,34000.0
2010-05-06 12:10:00,31.78,31.91,31.77,31.9,48800.0,17.9331,18.0065,17.9275,18.0008,48800.0
2010-05-06 12:20:00,31.9,31.95,31.9,31.91,27200.0,18.0008,18.029,18.0008,18.0065,27200.0
2010-05-06 12:30:00,31.91,31.91,31.81,31.85,51800.0,18.0065,18.0065,17.95,17.9726,51800.0
2010-05-06 12:40:00,31.86,31.86,31.81,31.83,22900.0,17.9782,17.9782,17.95,17.9613,22900.0
2010-05-06 12:50:00,31.82,31.86,31.81,31.85,23300.0,17.9557,17.9782,17.95,17.9726,23300.0
2010-05-06 13:00:00,31.85,31.88,31.77,31.82,48200.0,17.9726,17.9895,17.9275,17.9557,48200.0
2010-05-06 13:10:00,31.84,31.84,31.65,31.74,39700.0,17.967,17.967,17.8597,17.9105,39700.0
2010-05-06 13:20:00,31.75,31.8,31.64,31.8,41400.0,17.9162,17.9444,17.8541,17.9444,41400.0
2010-05-06 13:30:00,31.79,31.8,31.64,31.7,54100.0,17.9387,17.9444,17.8541,17.888,54100.0
2010-05-06 13:40:00,31.69,31.71,31.65,31.7,62500.0,17.8823,17.8936,17.8597,17.888,62500.0
2010-05-06 13:50:00,31.7,31.74,31.63,31.7,60900.0,17.888,17.9105,17.8485,17.888,60900.0
2010-05-06 14:00:00,31.69,31.69,31.5,31.51,128600.0,17.8823,17.8823,17.7751,17.7807,128600.0
2010-05-06 14:10:00,31.52,31.57,31.4,31.43,227500.0,17.7864,17.8146,17.7187,17.7356,227500.0
2010-05-06 14:20:00,31.43,31.59,31.29,31.46,113600.0,17.7356,17.8259,17.6566,17.7525,113600.0
2010-05-06 14:30:00,31.46,31.47,30.87,30.91,184300.0,17.7525,17.7582,17.4196,17.4422,184300.0
2010-05-06 14:40:00,30.89,31.05,29.61,30.11,253100.0,17.4309,17.5212,16.7086,16.9907,253100.0
2010-05-06 14:50:00,30.14,30.85,29.84,30.69,98000.0,17.0077,17.4083,16.8384,17.318,98000.0
2010-05-06 15:00:00,30.72,31.19,30.37,30.77,159500.0,17.3349,17.6002,17.1374,17.3632,159500.0
2010-05-06 15:10:00,30.77,30.87,30.44,30.49,155400.0,17.3632,17.4196,17.1769,17.2052,155400.0
2010-05-06 15:20:00,30.47,30.71,30.28,30.63,134900.0,17.1939,17.3293,17.0867,17.2842,134900.0
2010-05-06 15:30:00,30.63,31.01,30.59,30.97,169700.0,17.2842,17.4986,17.2616,17.476,169700.0
2010-05-06 15:40:00,30.95,31.32,30.91,31.22,163300.0,17.4647,17.6735,17.4422,17.6171,163300.0
2010-05-06 15:50:00,31.23,31.23,30.91,30.92,228400.0,17.6227,17.6227,17.4422,17.4478,228400.0
2010-05-07 09:30:00,31.01,31.31,30.88,31.27,134500.0,17.4986,17.6679,17.4252,17.6453,134500.0
2010-05-07 09:40:00,31.27,31.38,31.09,31.1,114900.0,17.6453,17.7074,17.5437,17.5494,114900.0
2010-05-07 09:50:00,31.1,31.22,31.02,31.05,98200.0,17.5494,17.6171,17.5042,17.5212,98200.0
2010-05-07 10:00:00,31.04,31.09,30.84,30.9,107400.0,17.5155,17.5437,17.4027,17.4365,107400.0
2010-05-07 10:10:00,30.88,30.89,30.66,30.7,136000.0,17.4252,17.4309,17.3011,17.3237,136000.0
2010-05-07 10:20:00,30.68,30.68,30.26,30.33,145700.0,17.3124,17.3124,17.0754,17.1149,145700.0
2010-05-07 10:30:00,30.35,30.57,30.3,30.48,124700.0,17.1262,17.2503,17.0979,17.1995,124700.0
2010-05-07 10:40:00,30.47,30.59,30.35,30.54,103700.0,17.1939,17.2616,17.1262,17.2334,103700.0
2010-05-07 10:50:00,30.55,30.62,30.46,30.6,76100.0,17.239,17.2785,17.1882,17.2672,76100.0
2010-05-07 11:00:00,30.59,30.77,30.51,30.77,79100.0,17.2616,17.3632,17.2164,17.3632,79100.0
2010-05-07 11:10:00,30.77,31.12,30.74,31.02,129400.0,17.3632,17.5607,17.3462,17.5042,129400.0
2010-05-07 11:20:00,31.01,31.06,30.88,30.94,58100.0,17.4986,17.5268,17.4252,17.4591,58100.0
2010-05-07 11:30:00,30.95,30.95,30.77,30.87,73700.0,17.4647,17.4647,17.3632,17.4196,73700.0
2010-05-07 11:40:00,30.86,31.19,30.86,31.15,90000.0,17.4139,17.6002,17.4139,17.5776,90000.0
2010-05-07 11:50:00,31.16,31.2,31.06,31.18,73700.0,17.5832,17.6058,17.5268,17.5945,73700.0
2010-05-07 12:00:00,31.19,31.29,31.15,31.25,76600.0,17.6002,17.6566,17.5776,17.634,76600.0
2010-05-07 12:10:00,31.25,31.35,31.2,31.27,61800.0,17.634,17.6904,17.6058,17.6453,61800.0
2010-05-07 12:20:00,31.26,31.36,31.1,31.12,90500.0,17.6397,17.6961,17.5494,17.5607,90500.0
2010-05-07 12:30:00,31.12,31.2,31.04,31.15,122300.0,17.5607,17.6058,17.5155,17.5776,122300.0
2010-05-07 12:40:00,31.15,31.3,31.15,31.3,73200.0,17.5776,17.6622,17.5776,17.6622,73200.0
2010-05-07 12:50:00,31.3,31.36,31.13,31.13,88200.0,17.6622,17.6961,17.5663,17.5663,88200.0
2010-05-07 13:00:00,31.15,31.19,31.0,31.01,35000.0,17.5776,17.6002,17.4929,17.4986,35000.0
2010-05-07 13:10:00,31.01,31.15,30.92,31.11,51500.0,17.4986,17.5776,17.4478,17.555,51500.0
2010-05-07 13:20:00,31.12,31.17,31.07,31.1,45100.0,17.5607,17.5889,17.5324,17.5494,45100.0
2010-05-07 13:30:00,31.09,31.19,31.08,31.11,25600.0,17.5437,17.6002,17.5381,17.555,25600.0
2010-05-07 13:40:00,31.12,31.3,31.11,31.25,57200.0,17.5607,17.6622,17.555,17.634,57200.0
2010-05-07 13:50:00,31.23,31.23,31.09,31.11,62600.0,17.6227,17.6227,17.5437,17.555,62600.0
2010-05-07 14:00:00,31.11,31.16,30.96,30.98,129100.0,17.555,17.5832,17.4704,17.4817,129100.0
2010-05-07 14:10:00,31.0,31.07,30.88,31.05,75500.0,17.4929,17.5324,17.4252,17.5212,75500.0
2010-05-07 14:20:00,31.05,31.05,30.82,30.82,121000.0,17.5212,17.5212,17.3914,17.3914,121000.0
2010-05-07 14:30:00,30.82,30.91,30.8,30.88,75500.0,17.3914,17.4422,17.3801,17.4252,75500.0
2010-05-07 14:40:00,30.89,31.02,30.83,30.83,107700.0,17.4309,17.5042,17.397,17.397,107700.0
2010-05-07 14:50:00,30.82,30.89,30.8,30.85,143600.0,17.3914,17.4309,17.3801,17.4083,143600.0
2010-05-07 15:00:00,30.85,30.9,30.75,30.76,186500.0,17.4083,17.4365,17.3519,17.3575,186500.0
2010-05-07 15:10:00,30.79,30.85,30.68,30.85,139800.0,17.3744,17.4083,17.3124,17.4083,139800.0
2010-05-07 15:20:00,30.84,30.87,30.77,30.77,163100.0,17.4027,17.4196,17.3632,17.3632,163100.0
2010-05-07 15:30:00,30.77,30.82,30.6,30.69,191400.0,17.3632,17.3914,17.2672,17.318,191400.0
2010-05-07 15:40:00,30.68,30.83,30.67,30.74,245800.0,17.3124,17.397,17.3067,17.3462,245800.0
2010-05-07 15:50:00,30.73,30.8,30.65,30.71,359600.0,17.3406,17.3801,17.2954,17.3293,359600.0
2010-05-10 09:30:00,31.73,32.64,31.51,31.9,132900.0,17.9049,18.4184,17.7807,18.0008,132900.0
2010-05-10 09:40:00,31.91,32.08,31.89,31.98,145100.0,18.0065,18.1024,17.9952,18.046,145100.0
2010-05-10 09:50:00,31.98,32.0,31.76,31.78,328200.0,18.046,18.0572,17.9218,17.9331,328200.0
2010-05-10 10:00:00,31.79,31.79,31.67,31.77,94400.0,17.9387,17.9387,17.871,17.9275,94400.0
2010-05-10 10:10:00,31.76,31.78,31.62,31.68,151200.0,17.9218,17.9331,17.8428,17.8767,151200.0
2010-05-10 10:20:00,31.69,31.72,31.5,31.53,86200.0,17.8823,17.8992,17.7751,17.792,86200.0
2010-05-10 10:30:00,31.53,31.59,31.51,31.53,66000.0,17.792,17.8259,17.7807,17.792,66000.0
2010-05-10 10:40:00,31.53,31.56,31.44,31.5,89100.0,17.792,17.8089,17.7412,17.7751,89100.0
2010-05-10 10:50:00,31.49,31.67,31.47,31.65,77000.0,17.7694,17.871,17.7582,17.8597,77000.0
2010-05-10 11:00:00,31.64,31.79,31.64,31.71,150200.0,17.8541,17.9387,17.8541,17.8936,150200.0
2010-05-10 11:10:00,31.7,31.76,31.69,31.76,78000.0,17.888,17.9218,17.8823,17.9218,78000.0
2010-05-10 11:20:00,31.75,31.82,31.7,31.82,72400.0,17.9162,17.9557,17.888,17.9557,72400.0
2010-05-10 11:30:00,31.82,31.91,31.77,31.91,75100.0,17.9557,18.0065,17.9275,18.0065,75100.0
2010-05-10 11:40:00,31.91,31.93,31.84,31.86,99000.0,18.0065,18.0177,17.967,17.9782,99000.0
2010-05-10 11:50:00,31.86,31.92,31.84,31.85,116400.0,17.9782,18.0121,17.967,17.9726,116400.0
2010-05-10 12:00:00,31.85,31.89,31.82,31.88,86900.0,17.9726,17.9952,17.9557,17.9895,86900.0
2010-05-10 12:10:00,31.87,31.9,31.76,31.76,74500.0,17.9839,18.0008,17.9218,17.9218,74500.0
2010-05-10 12:20:00,31.75,31.76,31.65,31.66,74200.0,17.9162,17.9218,17.8597,17.8654,74200.0
2010-05-10 12:30:00,31.65,31.74,31.64,31.7,82800.0,17.8597,17.9105,17.8541,17.888,82800.0
2010-05-10 12:40:00,31.7,31.7,31.61,31.62,58100.0,17.888,17.888,17.8372,17.8428,58100.0
2010-05-10 12:50:00,31.61,31.67,31.56,31.56,52700.0,17.8372,17.871,17.8089,17.8089,52700.0
2010-05-10 13:00:00,31.56,31.57,31.36,31.39,107000.0,17.8089,17.8146,17.6961,17.713,107000.0
2010-05-10 13:10:00,31.39,31.44,31.27,31.35,183300.0,17.713,17.7412,17.6453,17.6904,183300.0
2010-05-10 13:20:00,31.35,31.44,31.33,31.38,152400.0,17.6904,17.7412,17.6792,17.7074,152400.0
2010-05-10 13:30:00,31.39,31.51,31.38,31.46,43900.0,17.713,17.7807,17.7074,17.7525,43900.0
2010-05-10 13:40:00,31.46,31.47,31.32,31.46,70300.0,17.7525,17.7582,17.6735,17.7525,70300.0
2010-05-10 13:50:00,31.47,31.51,31.4,31.4,49900.0,17.7582,17.7807,17.7187,17.7187,49900.0
2010-05-10 14:00:00,31.4,31.4,31.33,31.33,141800.0,17.7187,17.7187,17.6792,17.6792,141800.0
2010-05-10 14:10:00,31.33,31.36,31.29,31.35,94100.0,17.6792,17.6961,17.6566,17.6904,94100.0
2010-05-10 14:20:00,31.35,31.46,31.35,31.38,73700.0,17.6904,17.7525,17.6904,17.7074,73700.0
2010-05-10 14:30:00,31.38,31.43,31.34,31.34,146000.0,17.7074,17.7356,17.6848,17.6848,146000.0
2010-05-10 14:40:00,31.34,31.35,31.28,31.33,172000.0,17.6848,17.6904,17.6509,17.6792,172000.0
2010-05-10 14:50:00,31.32,31.41,31.32,31.38,104900.0,17.6735,17.7243,17.6735,17.7074,104900.0
2010-05-10 15:00:00,31.39,31.4,31.24,31.24,201500.0,17.713,17.7187,17.6284,17.6284,201500.0
2010-05-10 15:10:00,31.24,31.25,31.17,31.24,217200.0,17.6284,17.634,17.5889,17.6284,217200.0
2010-05-10 15:20:00,31.25,31.29,31.22,31.22,193500.0,17.634,17.6566,17.6171,17.6171,193500.0
2010-05-10 15:30:00,31.22,31.25,31.19,31.22,335200.0,17.6171,17.634,17.6002,17.6171,335200.0
2010-05-10 15:40:00,31.23,31.34,31.21,31.24,522900.0,17.6227,17.6848,17.6114,17.6284,522900.0
2010-05-10 15:50:00,31.23,31.47,31.23,31.44,615400.0,17.6227,17.7582,17.6227,17.7412,615400.0
2010-05-11 09:30:00,31.13,31.33,31.13,31.25,81200.0,17.5663,17.6792,17.5663,17.634,81200.0
2010-05-11 09:40:00,31.26,31.28,31.18,31.22,81000.0,17.6397,17.6509,17.5945,17.6171,81000.0
2010-05-11 09:50:00,31.22,31.41,31.21,31.39,98600.0,17.6171,17.7243,17.6114,17.713,98600.0
2010-05-11 10:00:00,31.39,31.57,31.39,31.52,74700.0,17.713,17.8146,17.713,17.7864,74700.0
2010-05-11 10:10:00,31.52,31.54,31.48,31.49,138100.0,17.7864,17.7977,17.7638,17.7694,138100.0
2010-05-11 10:20:00,31.5,31.53,31.47,31.48,59400.0,17.7751,17.792,17.7582,17.7638,59400.0
2010-05-11 10:30:00,31.48,31.5,31.44,31.5,44400.0,17.7638,17.7751,17.7412,17.7751,44400.0
2010-05-11 10:40:00,31.5,31.51,31.42,31.45,50200.0,17.7751,17.7807,17.7299,17.7469,50200.0
2010-05-11 10:50:00,31.45,31.48,31.34,31.35,60400.0,17.7469,17.7638,17.6848,17.6904,60400.0
2010-05-11 11:00:00,31.35,31.37,31.33,31.34,83600.0,17.6904,17.7017,17.6792,17.6848,83600.0
2010-05-11 11:10:00,31.34,31.37,31.33,31.33,83900.0,17.6848,17.7017,17.6792,17.6792,83900.0
2010-05-11 11:20:00,31.33,31.37,31.32,31.35,57400.0,17.6792,17.7017,17.6735,17.6904,57400.0
2010-05-11 11:30:00,31.35,31.43,31.31,31.42,66100.0,17.6904,17.7356,17.6679,17.7299,66100.0
2010-05-11 11:40:00,31.41,31.46,31.36,31.38,59500.0,17.7243,17.7525,17.6961,17.7074,59500.0
2010-05-11 11:50:00,31.39,31.46,31.37,31.41,90100.0,17.713,17.7525,17.7017,17.7243,90100.0
2010-05-11 12:00:00,31.42,31.51,31.4,31.47,80600.0,17.7299,17.7807,17.7187,17.7582,80600.0
2010-05-11 12:10:00,31.47,31.48,31.41,31.44,70000.0,17.7582,17.7638,17.7243,17.7412,70000.0
2010-05-11 12:20:00,31.44,31.46,31.38,31.44,58300.0,17.7412,17.7525,17.7074,17.7412,58300.0
2010-05-11 12:30:00,31.43,31.47,31.4,31.47,65500.0,17.7356,17.7582,17.7187,17.7582,65500.0
2010-05-11 12:40:00,31.46,31.62,31.46,31.61,88200.0,17.7525,17.8428,17.7525,17.8372,88200.0
2010-05-11 12:50:00,31.61,31.65,31.6,31.62,70100.0,17.8372,17.8597,17.8315,17.8428,70100.0
2010-05-11 13:00:00,31.62,31.63,31.56,31.61,67700.0,17.8428,17.8485,17.8089,17.8372,67700.0
2010-05-11 13:10:00,31.61,31.64,31.58,31.62,28900.0,17.8372,17.8541,17.8202,17.8428,28900.0
2010-05-11 13:20:00,31.62,31.67,31.6,31.64,112000.0,17.8428,17.871,17.8315,17.8541,112000.0
2010-05-11 13:30:00,31.64,31.67,31.59,31.6,94000.0,17.8541,17.871,17.8259,17.8315,94000.0
2010-05-11 13:40:00,31.61,31.78,31.58,31.75,137300.0,17.8372,17.9331,17.8202,17.9162,137300.0
2010-05-11 13:50:00,31.76,31.76,31.67,31.69,130900.0,17.9218,17.9218,17.871,17.8823,130900.0
2010-05-11 14:00:00,31.69,31.72,31.59,31.6,50200.0,17.8823,17.8992,17.8259,17.8315,50200.0
2010-05-11 14:10:00,31.6,31.6,31.4,31.43,136400.0,17.8315,17.8315,17.7187,17.7356,136400.0
2010-05-11 14:20:00,31.44,31.56,31.44,31.5,113300.0,17.7412,17.8089,17.7412,17.7751,113300.0
2010-05-11 14:30:00,31.5,31.5,31.38,31.47,148600.0,17.7751,17.7751,17.7074,17.7582,148600.0
2010-05-11 14:40:00,31.46,31.52,31.39,31.46,176500.0,17.7525,17.7864,17.713,17.7525,176500.0
2010-05-11 14:50:00,31.46,31.47,31.33,31.34,138100.0,17.7525,17.7582,17.6792,17.6848,138100.0
2010-05-11 15:00:00,31.34,31.37,31.24,31.33,108300.0,17.6848,17.7017,17.6284,17.6792,108300.0
2010-05-11 15:10:00,31.32,31.38,31.28,31.37,130600.0,17.6735,17.7074,17.6509,17.7017,130600.0
2010-05-11 15:20:00,31.37,31.47,31.31,31.46,114000.0,17.7017,17.7582,17.6679,17.7525,114000.0
2010-05-11 15:30:00,31.45,31.58,31.42,31.58,162500.0,17.7469,17.8202,17.7299,17.8202,162500.0
2010-05-11 15:40:00,31.57,31.61,31.51,31.54,169200.0,17.8146,17.8372,17.7807,17.7977,169200.0
2010-05-11 15:50:00,31.54,31.56,31.47,31.47,264100.0,17.7977,17.8089,17.7582,17.7582,264100.0
2010-05-12 09:30:00,31.46,31.53,31.32,31.46,44100.0,17.7525,17.792,17.6735,17.7525,44100.0
2010-05-12 09:40:00,31.44,31.75,31.35,31.73,97200.0,17.7412,17.9162,17.6904,17.9049,97200.0
2010-05-12 09:50:00,31.74,31.74,31.58,31.74,61500.0,17.9105,17.9105,17.8202,17.9105,61500.0
2010-05-12 10:00:00,31.74,31.88,31.74,31.88,58100.0,17.9105,17.9895,17.9105,17.9895,58100.0
2010-05-12 10:10:00,31.87,31.93,31.74,31.75,59900.0,17.9839,18.0177,17.9105,17.9162,59900.0
2010-05-12 10:20:00,31.77,31.93,31.77,31.92,47200.0,17.9275,18.0177,17.9275,18.0121,47200.0
2010-05-12 10:30:00,31.92,31.92,31.77,31.81,65100.0,18.0121,18.0121,17.9275,17.95,65100.0
2010-05-12 10:40:00,31.82,32.03,31.79,32.02,116200.0,17.9557,18.0742,17.9387,18.0685,116200.0
2010-05-12 10:50:00,32.02,32.11,32.01,32.06,96600.0,18.0685,18.1193,18.0629,18.0911,96600.0
2010-05-12 11:00:00,32.06,32.15,32.03,32.13,81900.0,18.0911,18.1419,18.0742,18.1306,81900.0
2010-05-12 11:10:00,32.12,32.13,32.04,32.08,134700.0,18.125,18.1306,18.0798,18.1024,134700.0
2010-05-12 11:20:00,32.09,32.09,31.81,31.81,147200.0,18.108,18.108,17.95,17.95,147200.0
2010-05-12 11:30:00,31.81,31.88,31.8,31.84,44500.0,17.95,17.9895,17.9444,17.967,44500.0
2010-05-12 11:40:00,31.84,31.92,31.81,31.84,58200.0,17.967,18.0121,17.95,17.967,58200.0
2010-05-12 11:50:00,31.84,31.95,31.82,31.95,38000.0,17.967,18.029,17.9557,18.029,38000.0
2010-05-12 12:00:00,31.95,31.96,31.88,31.88,25400.0,18.029,18.0347,17.9895,17.9895,25400.0
2010-05-12 12:10:00,31.88,31.96,31.88,31.95,30500.0,17.9895,18.0347,17.9895,18.029,30500.0
2010-05-12 12:20:00,31.94,31.96,31.89,31.96,31400.0,18.0234,18.0347,17.9952,18.0347,31400.0
2010-05-12 12:30:00,31.96,32.02,31.93,31.96,25100.0,18.0347,18.0685,18.0177,18.0347,25100.0
2010-05-12 12:40:00,31.95,31.95,31.91,31.91,38400.0,18.029,18.029,18.0065,18.0065,38400.0
2010-05-12 12:50:00,31.91,32.02,31.89,32.02,77800.0,18.0065,18.0685,17.9952,18.0685,77800.0
2010-05-12 13:00:00,32.01,32.1,32.0,32.07,22700.0,18.0629,18.1137,18.0572,18.0967,22700.0
2010-05-12 13:10:00,32.07,32.16,32.07,32.11,66200.0,18.0967,18.1475,18.0967,18.1193,66200.0
2010-05-12 13:20:00,32.11,32.11,32.03,32.06,30200.0,18.1193,18.1193,18.0742,18.0911,30200.0
2010-05-12 13:30:00,32.06,32.09,32.04,32.04,95300.0,18.0911,18.108,18.0798,18.0798,95300.0
2010-05-12 13:40:00,32.05,32.06,32.01,32.03,75700.0,18.0855,18.0911,18.0629,18.0742,75700.0
2010-05-12 13:50:00,32.02,32.03,31.9,31.9,102500.0,18.0685,18.0742,18.0008,18.0008,102500.0
2010-05-12 14:00:00,31.9,32.01,31.89,32.0,53100.0,18.0008,18.0629,17.9952,18.0572,53100.0
2010-05-12 14:10:00,32.0,32.08,31.99,32.07,72000.0,18.0572,18.1024,18.0516,18.0967,72000.0
2010-05-12 14:20:00,32.06,32.1,32.05,32.1,38800.0,18.0911,18.1137,18.0855,18.1137,38800.0
2010-05-12 14:30:00,32.1,32.11,32.08,32.09,50800.0,18.1137,18.1193,18.1024,18.108,50800.0
2010-05-12 14:40:00,32.09,32.11,32.06,32.07,61700.0,18.108,18.1193,18.0911,18.0967,61700.0
2010-05-12 14:50:00,32.07,32.07,32.0,32.02,48700.0,18.0967,18.0967,18.0572,18.0685,48700.0
2010-05-12 15:00:00,32.02,32.08,32.0,32.08,116300.0,18.0685,18.1024,18.0572,18.1024,116300.0
2010-05-12 15:10:00,32.07,32.08,32.04,32.06,49400.0,18.0967,18.1024,18.0798,18.0911,49400.0
2010-05-12 15:20:00,32.06,32.12,32.05,32.1,114200.0,18.0911,18.125,18.0855,18.1137,114200.0
2010-05-12 15:30:00,32.1,32.11,32.03,32.06,144200.0,18.1137,18.1193,18.0742,18.0911,144200.0
2010-05-12 15:40:00,32.06,32.13,32.04,32.12,159200.0,18.0911,18.1306,18.0798,18.125,159200.0
2010-05-12 15:50:00,32.12,32.2,32.09,32.15,381600.0,18.125,18.1701,18.108,18.1419,381600.0
2010-05-13 09:30:00,32.41,32.43,32.0,32.18,138400.0,18.2886,18.2999,18.0572,18.1588,138400.0
2010-05-13 09:40:00,32.17,32.26,32.13,32.24,129600.0,18.1532,18.204,18.1306,18.1927,129600.0
2010-05-13 09:50:00,32.23,32.23,32.1,32.11,76100.0,18.187,18.187,18.1137,18.1193,76100.0
2010-05-13 10:00:00,32.1,32.27,32.06,32.27,101300.0,18.1137,18.2096,18.0911,18.2096,101300.0
2010-05-13 10:10:00,32.26,32.42,32.24,32.39,74300.0,18.204,18.2942,18.1927,18.2773,74300.0
2010-05-13 10:20:00,32.39,32.4,32.25,32.33,71500.0,18.2773,18.283,18.1983,18.2435,71500.0
2010-05-13 10:30:00,32.32,32.37,32.27,32.36,84400.0,18.2378,18.266,18.2096,18.2604,84400.0
2010-05-13 10:40:00,32.36,32.38,32.33,32.34,51400.0,18.2604,18.2717,18.2435,18.2491,51400.0
2010-05-13 10:50:00,32.34,32.36,32.3,32.34,40600.0,18.2491,18.2604,18.2265,18.2491,40600.0
2010-05-13 11:00:00,32.34,32.34,32.27,32.3,53700.0,18.2491,18.2491,18.2096,18.2265,53700.0
2010-05-13 11:10:00,32.29,32.35,32.28,32.35,37700.0,18.2209,18.2547,18.2152,18.2547,37700.0
2010-05-13 11:20:00,32.35,32.42,32.33,32.4,49500.0,18.2547,18.2942,18.2435,18.283,49500.0
2010-05-13 11:30:00,32.41,32.41,32.35,32.37,31700.0,18.2886,18.2886,18.2547,18.266,31700.0
2010-05-13 11:40:00,32.38,32.47,32.36,32.47,62500.0,18.2717,18.3225,18.2604,18.3225,62500.0
2010-05-13 11:50:00,32.46,32.52,32.45,32.52,90700.0,18.3168,18.3507,18.3112,18.3507,90700.0
2010-05-13 12:00:00,32.51,32.59,32.5,32.57,49000.0,18.345,18.3902,18.3394,18.3789,49000.0
2010-05-13 12:10:00,32.57,32.61,32.51,32.6,79500.0,18.3789,18.4015,18.345,18.3958,79500.0
2010-05-13 12:20:00,32.6,32.64,32.59,32.62,56900.0,18.3958,18.4184,18.3902,18.4071,56900.0
2010-05-13 12:30:00,32.63,32.64,32.57,32.57,30100.0,18.4127,18.4184,18.3789,18.3789,30100.0
2010-05-13 12:40:00,32.57,32.57,32.53,32.54,55000.0,18.3789,18.3789,18.3563,18.362,55000.0
2010-05-13 12:50:00,32.54,32.58,32.51,32.55,74800.0,18.362,18.3845,18.345,18.3676,74800.0
2010-05-13 13:00:00,32.56,32.61,32.55,32.59,51500.0,18.3732,18.4015,18.3676,18.3902,51500.0
2010-05-13 13:10:00,32.59,32.71,32.59,32.7,72900.0,18.3902,18.4579,18.3902,18.4522,72900.0
2010-05-13 13:20:00,32.7,32.72,32.69,32.71,29700.0,18.4522,18.4635,18.4466,18.4579,29700.0
2010-05-13 13:30:00,32.71,32.72,32.66,32.67,46500.0,18.4579,18.4635,18.4297,18.4353,46500.0
2010-05-13 13:40:00,32.68,32.7,32.65,32.65,61300.0,18.441,18.4522,18.424,18.424,61300.0
2010-05-13 13:50:00,32.65,32.7,32.64,32.65,65400.0,18.424,18.4522,18.4184,18.424,65400.0
2010-05-13 14:00:00,32.65,32.68,32.63,32.63,77700.0,18.424,18.441,18.4127,18.4127,77700.0
2010-05-13 14:10:00,32.63,32.67,32.6,32.67,43900.0,18.4127,18.4353,18.3958,18.4353,43900.0
2010-05-13 14:20:00,32.67,32.69,32.64,32.65,22900.0,18.4353,18.4466,18.4184,18.424,22900.0
2010-05-13 14:30:00,32.65,32.66,32.58,32.63,47600.0,18.424,18.4297,18.3845,18.4127,47600.0
2010-05-13 14:40:00,32.63,32.63,32.53,32.54,64400.0,18.4127,18.4127,18.3563,18.362,64400.0
2010-05-13 14:50:00,32.54,32.54,32.42,32.42,58400.0,18.362,18.362,18.2942,18.2942,58400.0
2010-05-13 15:00:00,32.42,32.46,32.33,32.33,126100.0,18.2942,18.3168,18.2435,18.2435,126100.0
2010-05-13 15:10:00,32.33,32.35,32.12,32.15,257600.0,18.2435,18.2547,18.125,18.1419,257600.0
2010-05-13 15:20:00,32.14,32.23,32.13,32.15,151500.0,18.1362,18.187,18.1306,18.1419,151500.0
2010-05-13 15:30:00,32.16,32.16,32.03,32.06,255000.0,18.1475,18.1475,18.0742,18.0911,255000.0
2010-05-13 15:40:00,32.06,32.29,32.0,32.26,312500.0,18.0911,18.2209,18.0572,18.204,312500.0
2010-05-13 15:50:00,32.26,32.33,32.08,32.09,207800.0,18.204,18.2435,18.1024,18.108,207800.0
2010-05-14 09:30:00,31.94,32.19,31.77,31.78,140100.0,18.0234,18.1645,17.9275,17.9331,140100.0
2010-05-14 09:40:00,31.77,31.77,31.5,31.66,84200.0,17.9275,17.9275,17.7751,17.8654,84200.0
2010-05-14 09:50:00,31.65,31.74,31.62,31.74,60100.0,17.8597,17.9105,17.8428,17.9105,60100.0
2010-05-14 10:00:00,31.74,31.74,31.56,31.68,83000.0,17.9105,17.9105,17.8089,17.8767,83000.0
2010-05-14 10:10:00,31.68,31.87,31.67,31.75,52300.0,17.8767,17.9839,17.871,17.9162,52300.0
2010-05-14 10:20:00,31.74,31.78,31.65,31.7,41500.0,17.9105,17.9331,17.8597,17.888,41500.0
2010-05-14 10:30:00,31.7,31.75,31.59,31.6,41200.0,17.888,17.9162,17.8259,17.8315,41200.0
2010-05-14 10:40:00,31.6,31.75,31.59,31.75,38600.0,17.8315,17.9162,17.8259,17.9162,38600.0
2010-05-14 10:50:00,31.75,31.76,31.64,31.71,42000.0,17.9162,17.9218,17.8541,17.8936,42000.0
2010-05-14 11:00:00,31.71,31.74,31.56,31.64,108400.0,17.8936,17.9105,17.8089,17.8541,108400.0
2010-05-14 11:10:00,31.61,31.77,31.54,31.67,143800.0,17.8372,17.9275,17.7977,17.871,143800.0
2010-05-14 11:20:00,31.67,31.67,31.49,31.63,76300.0,17.871,17.871,17.7694,17.8485,76300.0
2010-05-14 11:30:00,31.62,31.81,31.61,31.76,48200.0,17.8428,17.95,17.8372,17.9218,48200.0
2010-05-14 11:40:00,31.75,31.84,31.69,31.76,75700.0,17.9162,17.967,17.8823,17.9218,75700.0
2010-05-14 11:50:00,31.76,31.76,31.69,31.69,23400.0,17.9218,17.9218,17.8823,17.8823,23400.0
2010-05-14 12:00:00,31.7,31.7,31.47,31.61,98100.0,17.888,17.888,17.7582,17.8372,98100.0
2010-05-14 12:10:00,31.61,31.7,31.61,31.69,34900.0,17.8372,17.888,17.8372,17.8823,34900.0
2010-05-14 12:20:00,31.7,31.72,31.61,31.69,34300.0,17.888,17.8992,17.8372,17.8823,34300.0
2010-05-14 12:30:00,31.69,31.8,31.69,31.78,44700.0,17.8823,17.9444,17.8823,17.9331,44700.0
2010-05-14 12:40:00,31.79,31.87,31.73,31.75,52200.0,17.9387,17.9839,17.9049,17.9162,52200.0
2010-05-14 12:50:00,31.76,31.86,31.76,31.86,24200.0,17.9218,17.9782,17.9218,17.9782,24200.0
2010-05-14 13:00:00,31.86,31.89,31.71,31.78,107900.0,17.9782,17.9952,17.8936,17.9331,107900.0
2010-05-14 13:10:00,31.78,31.85,31.7,31.72,35900.0,17.9331,17.9726,17.888,17.8992,35900.0
2010-05-14 13:20:00,31.71,31.76,31.71,31.75,17300.0,17.8936,17.9218,17.8936,17.9162,17300.0
2010-05-14 13:30:00,31.74,31.74,31.64,31.66,29900.0,17.9105,17.9105,17.8541,17.8654,29900.0
2010-05-14 13:40:00,31.67,31.73,31.64,31.71,17400.0,17.871,17.9049,17.8541,17.8936,17400.0
2010-05-14 13:50:00,31.71,31.75,31.66,31.71,28500.0,17.8936,17.9162,17.8654,17.8936,28500.0
2010-05-14 14:00:00,31.72,31.76,31.66,31.66,31600.0,17.8992,17.9218,17.8654,17.8654,31600.0
2010-05-14 14:10:00,31.68,31.68,31.56,31.6,69400.0,17.8767,17.8767,17.8089,17.8315,69400.0
2010-05-14 14:20:00,31.6,31.64,31.57,31.61,28100.0,17.8315,17.8541,17.8146,17.8372,28100.0
2010-05-14 14:30:00,31.61,31.72,31.61,31.68,60700.0,17.8372,17.8992,17.8372,17.8767,60700.0
2010-05-14 14:40:00,31.68,31.68,31.61,31.67,40600.0,17.8767,17.8767,17.8372,17.871,40600.0
2010-05-14 14:50:00,31.67,31.72,31.63,31.67,85800.0,17.871,17.8992,17.8485,17.871,85800.0
2010-05-14 15:00:00,31.67,31.72,31.64,31.7,103800.0,17.871,17.8992,17.8541,17.888,103800.0
2010-05-14 15:10:00,31.7,31.73,31.63,31.63,103600.0,17.888,17.9049,17.8485,17.8485,103600.0
2010-05-14 15:20:00,31.63,31.68,31.58,31.65,144400.0,17.8485,17.8767,17.8202,17.8597,144400.0
2010-05-14 15:30:00,31.65,31.72,31.65,31.69,171500.0,17.8597,17.8992,17.8597,17.8823,171500.0
2010-05-14 15:40:00,31.69,31.8,31.68,31.75,218800.0,17.8823,17.9444,17.8767,17.9162,218800.0
2010-05-14 15:50:00,31.75,31.95,31.74,31.84,737600.0,17.9162,18.029,17.9105,17.967,737600.0
2010-05-17 09:30:00,32.08,32.24,31.89,32.06,209700.0,18.1024,18.1927,17.9952,18.0911,209700.0
2010-05-17 09:40:00,32.05,32.11,31.96,31.98,132700.0,18.0855,18.1193,18.0347,18.046,132700.0
2010-05-17 09:50:00,31.98,32.1,31.97,32.05,220700.0,18.046,18.1137,18.0403,18.0855,220700.0
2010-05-17 10:00:00,32.07,32.13,32.0,32.0,184100.0,18.0967,18.1306,18.0572,18.0572,184100.0
2010-05-17 10:10:00,32.0,32.15,31.98,32.14,209600.0,18.0572,18.1419,18.046,18.1362,209600.0
2010-05-17 10:20:00,32.13,32.14,32.02,32.05,104000.0,18.1306,18.1362,18.0685,18.0855,104000.0
2010-05-17 10:30:00,32.05,32.11,31.98,31.99,131300.0,18.0855,18.1193,18.046,18.0516,131300.0
2010-05-17 10:40:00,32.0,32.0,31.9,31.91,84300.0,18.0572,18.0572,18.0008,18.0065,84300.0
2010-05-17 10:50:00,31.91,31.95,31.87,31.88,48300.0,18.0065,18.029,17.9839,17.9895,48300.0
2010-05-17 11:00:00,31.88,31.88,31.75,31.8,94600.0,17.9895,17.9895,17.9162,17.9444,94600.0
2010-05-17 11:10:00,31.8,31.82,31.71,31.71,99800.0,17.9444,17.9557,17.8936,17.8936,99800.0
2010-05-17 11:20:00,31.71,31.76,31.66,31.7,97600.0,17.8936,17.9218,17.8654,17.888,97600.0
2010-05-17 11:30:00,31.69,31.71,31.65,31.66,80700.0,17.8823,17.8936,17.8597,17.8654,80700.0
2010-05-17 11:40:00,31.66,31.66,31.59,31.62,85700.0,17.8654,17.8654,17.8259,17.8428,85700.0
2010-05-17 11:50:00,31.63,31.65,31.54,31.54,73900.0,17.8485,17.8597,17.7977,17.7977,73900.0
2010-05-17 12:00:00,31.54,31.54,31.33,31.36,120400.0,17.7977,17.7977,17.6792,17.6961,120400.0
2010-05-17 12:10:00,31.35,31.39,31.33,31.38,97900.0,17.6904,17.713,17.6792,17.7074,97900.0
2010-05-17 12:20:00,31.38,31.54,31.38,31.5,43700.0,17.7074,17.7977,17.7074,17.7751,43700.0
2010-05-17 12:30:00,31.49,31.5,31.45,31.49,45900.0,17.7694,17.7751,17.7469,17.7694,45900.0
2010-05-17 12:40:00,31.49,31.51,31.46,31.49,51400.0,17.7694,17.7807,17.7525,17.7694,51400.0
2010-05-17 12:50:00,31.49,31.51,31.46,31.49,43400.0,17.7694,17.7807,17.7525,17.7694,43400.0
2010-05-17 13:00:00,31.5,31.55,31.49,31.54,58900.0,17.7751,17.8033,17.7694,17.7977,58900.0
2010-05-17 13:10:00,31.53,31.63,31.52,31.63,146200.0,17.792,17.8485,17.7864,17.8485,146200.0
2010-05-17 13:20:00,31.64,31.65,31.6,31.6,82300.0,17.8541,17.8597,17.8315,17.8315,82300.0
2010-05-17 13:30:00,31.6,31.65,31.57,31.57,111100.0,17.8315,17.8597,17.8146,17.8146,111100.0
2010-05-17 13:40:00,31.57,31.64,31.54,31.64,56900.0,17.8146,17.8541,17.7977,17.8541,56900.0
2010-05-17 13:50:00,31.63,31.76,31.61,31.74,146900.0,17.8485,17.9218,17.8372,17.9105,146900.0
2010-05-17 14:00:00,31.73,31.84,31.73,31.75,79300.0,17.9049,17.967,17.9049,17.9162,79300.0
2010-05-17 14:10:00,31.74,31.86,31.74,31.83,129500.0,17.9105,17.9782,17.9105,17.9613,129500.0
2010-05-17 14:20:00,31.84,31.84,31.73,31.77,118700.0,17.967,17.967,17.9049,17.9275,118700.0
2010-05-17 14:30:00,31.76,31.81,31.71,31.75,161600.0,17.9218,17.95,17.8936,17.9162,161600.0
2010-05-17 14:40:00,31.75,31.8,31.72,31.74,178400.0,17.9162,17.9444,17.8992,17.9105,178400.0
2010-05-17 14:50:00,31.74,31.78,31.71,31.76,190700.0,17.9105,17.9331,17.8936,17.9218,190700.0
2010-05-17 15:00:00,31.75,31.82,31.66,31.68,145400.0,17.9162,17.9557,17.8654,17.8767,145400.0
2010-05-17 15:10:00,31.67,31.76,31.67,31.71,79000.0,17.871,17.9218,17.871,17.8936,79000.0
2010-05-17 15:20:00,31.72,31.82,31.67,31.8,157300.0,17.8992,17.9557,17.871,17.9444,157300.0
2010-05-17 15:30:00,31.8,31.97,31.79,31.9,332600.0,17.9444,18.0403,17.9387,18.0008,332600.0
2010-05-17 15:40:00,31.91,31.93,31.8,31.86,269900.0,18.0065,18.0177,17.9444,17.9782,269900.0
2010-05-17 15:50:00,31.86,31.93,31.83,31.88,357700.0,17.9782,18.0177,17.9613,17.9895,357700.0
2010-05-18 09:30:00,32.01,32.13,31.87,32.1,51800.0,18.0629,18.1306,17.9839,18.1137,51800.0
2010-05-18 09:40:00,32.11,32.19,32.02,32.06,118000.0,18.1193,18.1645,18.0685,18.0911,118000.0
2010-05-18 09:50:00,32.05,32.15,32.05,32.09,129200.0,18.0855,18.1419,18.0855,18.108,129200.0
2010-05-18 10:00:00,32.09,32.1,31.99,32.04,85200.0,18.108,18.1137,18.0516,18.0798,85200.0
2010-05-18 10:10:00,32.04,32.11,31.97,32.07,90600.0,18.0798,18.1193,18.0403,18.0967,90600.0
2010-05-18 10:20:00,32.07,32.11,32.06,32.06,61800.0,18.0967,18.1193,18.0911,18.0911,61800.0
2010-05-18 10:30:00,32.06,32.13,32.03,32.11,130400.0,18.0911,18.1306,18.0742,18.1193,130400.0
2010-05-18 10:40:00,32.11,32.12,32.03,32.05,109500.0,18.1193,18.125,18.0742,18.0855,109500.0
2010-05-18 10:50:00,32.04,32.06,31.96,32.0,76700.0,18.0798,18.0911,18.0347,18.0572,76700.0
2010-05-18 11:00:00,31.98,32.04,31.98,32.0,46100.0,18.046,18.0798,18.046,18.0572,46100.0
2010-05-18 11:10:00,31.99,32.03,31.95,31.96,51800.0,18.0516,18.0742,18.029,18.0347,51800.0
2010-05-18 11:20:00,31.97,32.05,31.96,32.05,157600.0,18.0403,18.0855,18.0347,18.0855,157600.0
2010-05-18 11:30:00,32.05,32.05,31.94,31.96,43600.0,18.0855,18.0855,18.0234,18.0347,43600.0
2010-05-18 11:40:00,31.95,31.99,31.83,31.9,46800.0,18.029,18.0516,17.9613,18.0008,46800.0
2010-05-18 11:50:00,31.89,32.0,31.88,31.95,29900.0,17.9952,18.0572,17.9895,18.029,29900.0
2010-05-18 12:00:00,31.95,31.95,31.84,31.91,46500.0,18.029,18.029,17.967,18.0065,46500.0
2010-05-18 12:10:00,31.9,31.92,31.88,31.89,113900.0,18.0008,18.0121,17.9895,17.9952,113900.0
2010-05-18 12:20:00,31.89,31.93,31.84,31.92,40100.0,17.9952,18.0177,17.967,18.0121,40100.0
2010-05-18 12:30:00,31.93,31.94,31.89,31.93,29000.0,18.0177,18.0234,17.9952,18.0177,29000.0
2010-05-18 12:40:00,31.92,32.0,31.92,32.0,25900.0,18.0121,18.0572,18.0121,18.0572,25900.0
2010-05-18 12:50:00,32.0,32.01,31.86,31.86,85200.0,18.0572,18.0629,17.9782,17.9782,85200.0
2010-05-18 13:00:00,31.86,31.94,31.77,31.9,131500.0,17.9782,18.0234,17.9275,18.0008,131500.0
2010-05-18 13:10:00,31.91,31.94,31.81,31.83,149600.0,18.0065,18.0234,17.95,17.9613,149600.0
2010-05-18 13:20:00,31.83,31.91,31.81,31.86,40100.0,17.9613,18.0065,17.95,17.9782,40100.0
2010-05-18 13:30:00,31.85,31.91,31.79,31.83,63800.0,17.9726,18.0065,17.9387,17.9613,63800.0
2010-05-18 13:40:00,31.84,31.84,31.73,31.77,67200.0,17.967,17.967,17.9049,17.9275,67200.0
2010-05-18 13:50:00,31.77,31.81,31.71,31.73,112800.0,17.9275,17.95,17.8936,17.9049,112800.0
2010-05-18 14:00:00,31.74,31.83,31.73,31.79,36700.0,17.9105,17.9613,17.9049,17.9387,36700.0
2010-05-18 14:10:00,31.79,31.85,31.75,31.76,30300.0,17.9387,17.9726,17.9162,17.9218,30300.0
2010-05-18 14:20:00,31.75,31.77,31.63,31.68,60900.0,17.9162,17.9275,17.8485,17.8767,60900.0
2010-05-18 14:30:00,31.68,31.68,31.56,31.6,52900.0,17.8767,17.8767,17.8089,17.8315,52900.0
2010-05-18 14:40:00,31.6,31.64,31.55,31.62,49200.0,17.8315,17.8541,17.8033,17.8428,49200.0
2010-05-18 14:50:00,31.61,31.61,31.53,31.58,63900.0,17.8372,17.8372,17.792,17.8202,63900.0
2010-05-18 15:00:00,31.58,31.64,31.51,31.62,95800.0,17.8202,17.8541,17.7807,17.8428,95800.0
2010-05-18 15:10:00,31.61,31.75,31.59,31.68,74800.0,17.8372,17.9162,17.8259,17.8767,74800.0
2010-05-18 15:20:00,31.68,31.69,31.52,31.55,134200.0,17.8767,17.8823,17.7864,17.8033,134200.0
2010-05-18 15:30:00,31.54,31.66,31.5,31.65,213600.0,17.7977,17.8654,17.7751,17.8597,213600.0
2010-05-18 15:40:00,31.65,31.67,31.52,31.52,197900.0,17.8597,17.871,17.7864,17.7864,197900.0
2010-05-18 15:50:00,31.52,31.67,31.52,31.58,187900.0,17.7864,17.871,17.7864,17.8202,187900.0
2010-05-19 09:30:00,31.49,31.51,31.25,31.36,66200.0,17.7694,17.7807,17.634,17.6961,66200.0
2010-05-19 09:40:00,31.36,31.58,31.28,31.53,202400.0,17.6961,17.8202,17.6509,17.792,202400.0
2010-05-19 09:50:00,31.52,31.58,31.48,31.53,87100.0,17.7864,17.8202,17.7638,17.792,87100.0
2010-05-19 10:00:00,31.53,31.59,31.46,31.48,90500.0,17.792,17.8259,17.7525,17.7638,90500.0
2010-05-19 10:10:00,31.49,31.51,31.33,31.38,70200.0,17.7694,17.7807,17.6792,17.7074,70200.0
2010-05-19 10:20:00,31.38,31.39,31.17,31.33,139200.0,17.7074,17.713,17.5889,17.6792,139200.0
2010-05-19 10:30:00,31.33,31.4,31.25,31.27,127200.0,17.6792,17.7187,17.634,17.6453,127200.0
2010-05-19 10:40:00,31.27,31.34,31.22,31.27,76400.0,17.6453,17.6848,17.6171,17.6453,76400.0
2010-05-19 10:50:00,31.27,31.38,31.22,31.35,45200.0,17.6453,17.7074,17.6171,17.6904,45200.0
2010-05-19 11:00:00,31.36,31.36,31.22,31.22,59800.0,17.6961,17.6961,17.6171,17.6171,59800.0
2010-05-19 11:10:00,31.23,31.31,31.18,31.26,89300.0,17.6227,17.6679,17.5945,17.6397,89300.0
2010-05-19 11:20:00,31.27,31.29,31.2,31.26,208200.0,17.6453,17.6566,17.6058,17.6397,208200.0
2010-05-19 11:30:00,31.25,31.26,31.18,31.21,35800.0,17.634,17.6397,17.5945,17.6114,35800.0
2010-05-19 11:40:00,31.21,31.23,31.09,31.1,47000.0,17.6114,17.6227,17.5437,17.5494,47000.0
2010-05-19 11:50:00,31.09,31.18,31.07,31.14,56700.0,17.5437,17.5945,17.5324,17.5719,56700.0
2010-05-19 12:00:00,31.15,31.18,31.05,31.14,87600.0,17.5776,17.5945,17.5212,17.5719,87600.0
2010-05-19 12:10:00,31.15,31.19,31.09,31.15,90900.0,17.5776,17.6002,17.5437,17.5776,90900.0
2010-05-19 12:20:00,31.15,31.32,31.12,31.25,121500.0,17.5776,17.6735,17.5607,17.634,121500.0
2010-05-19 12:30:00,31.25,31.25,31.13,31.23,45300.0,17.634,17.634,17.5663,17.6227,45300.0
2010-05-19 12:40:00,31.24,31.27,31.18,31.2,19200.0,17.6284,17.6453,17.5945,17.6058,19200.0
2010-05-19 12:50:00,31.21,31.41,31.19,31.4,37600.0,17.6114,17.7243,17.6002,17.7187,37600.0
2010-05-19 13:00:00,31.4,31.44,31.35,31.43,46900.0,17.7187,17.7412,17.6904,17.7356,46900.0
2010-05-19 13:10:00,31.44,31.49,31.41,31.48,31200.0,17.7412,17.7694,17.7243,17.7638,31200.0
2010-05-19 13:20:00,31.47,31.58,31.47,31.5,267800.0,17.7582,17.8202,17.7582,17.7751,267800.0
2010-05-19 13:30:00,31.51,31.51,31.36,31.41,116500.0,17.7807,17.7807,17.6961,17.7243,116500.0
2010-05-19 13:40:00,31.42,31.56,31.41,31.53,76600.0,17.7299,17.8089,17.7243,17.792,76600.0
2010-05-19 13:50:00,31.55,31.55,31.3,31.36,133600.0,17.8033,17.8033,17.6622,17.6961,133600.0
2010-05-19 14:00:00,31.36,31.49,31.33,31.33,122500.0,17.6961,17.7694,17.6792,17.6792,122500.0
2010-05-19 14:10:00,31.34,31.42,31.31,31.35,37200.0,17.6848,17.7299,17.6679,17.6904,37200.0
2010-05-19 14:20:00,31.37,31.41,31.34,31.4,26400.0,17.7017,17.7243,17.6848,17.7187,26400.0
2010-05-19 14:30:00,31.4,31.43,31.32,31.34,26800.0,17.7187,17.7356,17.6735,17.6848,26800.0
2010-05-19 14:40:00,31.35,31.44,31.33,31.42,54800.0,17.6904,17.7412,17.6792,17.7299,54800.0
2010-05-19 14:50:00,31.43,31.44,31.36,31.39,48500.0,17.7356,17.7412,17.6961,17.713,48500.0
2010-05-19 15:00:00,31.41,31.44,31.24,31.25,50300.0,17.7243,17.7412,17.6284,17.634,50300.0
2010-05-19 15:10:00,31.25,31.35,31.2,31.33,49500.0,17.634,17.6904,17.6058,17.6792,49500.0
2010-05-19 15:20:00,31.34,31.44,31.29,31.42,126300.0,17.6848,17.7412,17.6566,17.7299,126300.0
2010-05-19 15:30:00,31.43,31.6,31.38,31.57,157300.0,17.7356,17.8315,17.7074,17.8146,157300.0
2010-05-19 15:40:00,31.58,31.62,31.47,31.5,110100.0,17.8202,17.8428,17.7582,17.7751,110100.0
2010-05-19 15:50:00,31.51,31.53,31.39,31.4,209900.0,17.7807,17.792,17.713,17.7187,209900.0
2010-05-20 09:30:00,30.84,30.86,30.54,30.62,56600.0,17.4027,17.4139,17.2334,17.2785,56600.0
2010-05-20 09:40:00,30.59,30.63,30.51,30.63,119400.0,17.2616,17.2842,17.2164,17.2842,119400.0
2010-05-20 09:50:00,30.63,30.7,30.6,30.62,59900.0,17.2842,17.3237,17.2672,17.2785,59900.0
2010-05-20 10:00:00,30.63,30.7,30.54,30.58,114500.0,17.2842,17.3237,17.2334,17.2559,114500.0
2010-05-20 10:10:00,30.58,30.59,30.44,30.47,67200.0,17.2559,17.2616,17.1769,17.1939,67200.0
2010-05-20 10:20:00,30.47,30.51,30.35,30.46,79100.0,17.1939,17.2164,17.1262,17.1882,79100.0
2010-05-20 10:30:00,30.45,30.6,30.44,30.54,138000.0,17.1826,17.2672,17.1769,17.2334,138000.0
2010-05-20 10:40:00,30.54,30.67,30.51,30.6,70400.0,17.2334,17.3067,17.2164,17.2672,70400.0
2010-05-20 10:50:00,30.6,30.67,30.55,30.6,110900.0,17.2672,17.3067,17.239,17.2672,110900.0
2010-05-20 11:00:00,30.6,30.72,30.58,30.67,89200.0,17.2672,17.3349,17.2559,17.3067,89200.0
2010-05-20 11:10:00,30.67,30.68,30.51,30.61,65500.0,17.3067,17.3124,17.2164,17.2729,65500.0
2010-05-20 11:20:00,30.61,30.7,30.57,30.69,44700.0,17.2729,17.3237,17.2503,17.318,44700.0
2010-05-20 11:30:00,30.68,30.7,30.62,30.7,38800.0,17.3124,17.3237,17.2785,17.3237,38800.0
2010-05-20 11:40:00,30.7,30.73,30.64,30.64,33100.0,17.3237,17.3406,17.2898,17.2898,33100.0
2010-05-20 11:50:00,30.64,30.65,30.52,30.52,46000.0,17.2898,17.2954,17.2221,17.2221,46000.0
2010-05-20 12:00:00,30.53,30.61,30.52,30.61,44600.0,17.2277,17.2729,17.2221,17.2729,44600.0
2010-05-20 12:10:00,30.6,30.6,30.43,30.46,53800.0,17.2672,17.2672,17.1713,17.1882,53800.0
2010-05-20 12:20:00,30.47,30.52,30.45,30.51,34600.0,17.1939,17.2221,17.1826,17.2164,34600.0
2010-05-20 12:30:00,30.51,30.56,30.47,30.56,26500.0,17.2164,17.2447,17.1939,17.2447,26500.0
2010-05-20 12:40:00,30.55,30.55,30.46,30.47,37900.0,17.239,17.239,17.1882,17.1939,37900.0
2010-05-20 12:50:00,30.49,30.49,30.35,30.37,67100.0,17.2052,17.2052,17.1262,17.1374,67100.0
2010-05-20 13:00:00,30.37,30.48,30.35,30.47,69500.0,17.1374,17.1995,17.1262,17.1939,69500.0
2010-05-20 13:10:00,30.46,30.57,30.44,30.56,76400.0,17.1882,17.2503,17.1769,17.2447,76400.0
2010-05-20 13:20:00,30.55,30.63,30.5,30.51,288600.0,17.239,17.2842,17.2108,17.2164,288600.0
2010-05-20 13:30:00,30.52,30.59,30.45,30.45,197900.0,17.2221,17.2616,17.1826,17.1826,197900.0
2010-05-20 13:40:00,30.46,30.66,30.46,30.51,165000.0,17.1882,17.3011,17.1882,17.2164,165000.0
2010-05-20 13:50:00,30.51,30.6,30.47,30.54,190100.0,17.2164,17.2672,17.1939,17.2334,190100.0
2010-05-20 14:00:00,30.55,30.57,30.4,30.51,223300.0,17.239,17.2503,17.1544,17.2164,223300.0
2010-05-20 14:10:00,30.52,30.75,30.51,30.73,213400.0,17.2221,17.3519,17.2164,17.3406,213400.0
2010-05-20 14:20:00,30.72,30.8,30.65,30.72,220500.0,17.3349,17.3801,17.2954,17.3349,220500.0
2010-05-20 14:30:00,30.72,30.89,30.67,30.88,296400.0,17.3349,17.4309,17.3067,17.4252,296400.0
2010-05-20 14:40:00,30.89,30.93,30.8,30.87,339000.0,17.4309,17.4534,17.3801,17.4196,339000.0
2010-05-20 14:50:00,30.87,30.92,30.72,30.76,361400.0,17.4196,17.4478,17.3349,17.3575,361400.0
2010-05-20 15:00:00,30.77,30.86,30.7,30.8,407700.0,17.3632,17.4139,17.3237,17.3801,407700.0
2010-05-20 15:10:00,30.8,30.82,30.69,30.81,273700.0,17.3801,17.3914,17.318,17.3857,273700.0
2010-05-20 15:20:00,30.82,30.96,30.79,30.93,379000.0,17.3914,17.4704,17.3744,17.4534,379000.0
2010-05-20 15:30:00,30.92,30.97,30.84,30.91,469000.0,17.4478,17.476,17.4027,17.4422,469000.0
2010-05-20 15:40:00,30.91,30.97,30.73,30.81,564000.0,17.4422,17.476,17.3406,17.3857,564000.0
2010-05-20 15:50:00,30.8,30.85,30.46,30.46,927800.0,17.3801,17.4083,17.1882,17.1882,927800.0
2010-05-21 09:30:00,30.07,30.18,29.86,30.11,693900.0,16.9682,17.0302,16.8497,16.9907,693900.0
2010-05-21 09:40:00,30.12,30.24,30.05,30.09,151000.0,16.9964,17.0641,16.9569,16.9794,151000.0
2010-05-21 09:50:00,30.09,30.38,30.08,30.26,160000.0,16.9794,17.1431,16.9738,17.0754,160000.0
2010-05-21 10:00:00,30.25,30.36,30.14,30.26,105500.0,17.0697,17.1318,17.0077,17.0754,105500.0
2010-05-21 10:10:00,30.26,30.26,29.99,30.0,127500.0,17.0754,17.0754,16.923,16.9287,127500.0
2010-05-21 10:20:00,29.99,30.0,29.89,29.91,122800.0,16.923,16.9287,16.8666,16.8779,122800.0
2010-05-21 10:30:00,29.91,30.1,29.89,30.07,103100.0,16.8779,16.9851,16.8666,16.9682,103100.0
2010-05-21 10:40:00,30.08,30.1,29.93,29.95,49400.0,16.9738,16.9851,16.8892,16.9004,49400.0
2010-05-21 10:50:00,29.95,29.98,29.84,29.88,74500.0,16.9004,16.9174,16.8384,16.8609,74500.0
2010-05-21 11:00:00,29.89,29.98,29.87,29.95,90300.0,16.8666,16.9174,16.8553,16.9004,90300.0
2010-05-21 11:10:00,29.94,30.05,29.86,30.01,80100.0,16.8948,16.9569,16.8497,16.9343,80100.0
2010-05-21 11:20:00,30.01,30.16,29.98,30.13,73700.0,16.9343,17.0189,16.9174,17.002,73700.0
2010-05-21 11:30:00,30.12,30.22,30.06,30.22,55100.0,16.9964,17.0528,16.9625,17.0528,55100.0
2010-05-21 11:40:00,30.23,30.36,30.23,30.26,44300.0,17.0584,17.1318,17.0584,17.0754,44300.0
2010-05-21 11:50:00,30.26,30.36,30.26,30.29,38700.0,17.0754,17.1318,17.0754,17.0923,38700.0
2010-05-21 12:00:00,30.28,30.29,30.17,30.2,38400.0,17.0867,17.0923,17.0246,17.0415,38400.0
2010-05-21 12:10:00,30.19,30.28,30.15,30.28,40600.0,17.0359,17.0867,17.0133,17.0867,40600.0
2010-05-21 12:20:00,30.27,30.29,30.23,30.28,24000.0,17.081,17.0923,17.0584,17.0867,24000.0
2010-05-21 12:30:00,30.28,30.28,30.19,30.26,47900.0,17.0867,17.0867,17.0359,17.0754,47900.0
2010-05-21 12:40:00,30.25,30.32,30.16,30.16,43400.0,17.0697,17.1092,17.0189,17.0189,43400.0
2010-05-21 12:50:00,30.15,30.19,30.13,30.15,66100.0,17.0133,17.0359,17.002,17.0133,66100.0
2010-05-21 13:00:00,30.15,30.15,30.05,30.13,44800.0,17.0133,17.0133,16.9569,17.002,44800.0
2010-05-21 13:10:00,30.14,30.21,30.1,30.1,48000.0,17.0077,17.0472,16.9851,16.9851,48000.0
2010-05-21 13:20:00,30.1,30.1,30.0,30.01,105000.0,16.9851,16.9851,16.9287,16.9343,105000.0
2010-05-21 13:30:00,30.01,30.03,29.98,30.0,121800.0,16.9343,16.9456,16.9174,16.9287,121800.0
2010-05-21 13:40:00,30.01,30.11,30.0,30.09,29200.0,16.9343,16.9907,16.9287,16.9794,29200.0
2010-05-21 13:50:00,30.1,30.13,30.07,30.11,25800.0,16.9851,17.002,16.9682,16.9907,25800.0
2010-05-21 14:00:00,30.1,30.13,29.98,30.02,47800.0,16.9851,17.002,16.9174,16.9399,47800.0
2010-05-21 14:10:00,30.03,30.05,29.91,29.95,95700.0,16.9456,16.9569,16.8779,16.9004,95700.0
2010-05-21 14:20:00,29.94,30.0,29.9,30.0,117800.0,16.8948,16.9287,16.8722,16.9287,117800.0
2010-05-21 14:30:00,30.0,30.02,29.95,29.96,70200.0,16.9287,16.9399,16.9004,16.9061,70200.0
2010-05-21 14:40:00,29.96,30.0,29.8,29.9,67800.0,16.9061,16.9287,16.8158,16.8722,67800.0
2010-05-21 14:50:00,29.9,29.97,29.87,29.96,94800.0,16.8722,16.9117,16.8553,16.9061,94800.0
2010-05-21 15:00:00,29.96,30.01,29.91,29.91,101800.0,16.9061,16.9343,16.8779,16.8779,101800.0
2010-05-21 15:10:00,29.91,29.93,29.76,29.79,110400.0,16.8779,16.8892,16.7932,16.8102,110400.0
2010-05-21 15:20:00,29.8,29.99,29.79,29.9,137100.0,16.8158,16.923,16.8102,16.8722,137100.0
2010-05-21 15:30:00,29.9,29.95,29.85,29.93,212200.0,16.8722,16.9004,16.844,16.8892,212200.0
2010-05-21 15:40:00,29.93,30.16,29.88,30.05,430900.0,16.8892,17.0189,16.8609,16.9569,430900.0
2010-05-21 15:50:00,30.06,30.27,30.05,30.26,479600.0,16.9625,17.081,16.9569,17.0754,479600.0
2010-05-24 09:30:00,30.45,30.45,30.11,30.14,190400.0,17.1826,17.1826,16.9907,17.0077,190400.0
2010-05-24 09:40:00,30.17,30.18,30.07,30.15,72300.0,17.0246,17.0302,16.9682,17.0133,72300.0
2010-05-24 09:50:00,30.15,30.24,30.11,30.19,101300.0,17.0133,17.0641,16.9907,17.0359,101300.0
2010-05-24 10:00:00,30.21,30.35,30.13,30.34,73900.0,17.0472,17.1262,17.002,17.1205,73900.0
2010-05-24 10:10:00,30.33,30.44,30.31,30.4,74300.0,17.1149,17.1769,17.1036,17.1544,74300.0
2010-05-24 10:20:00,30.4,30.44,30.36,30.43,66400.0,17.1544,17.1769,17.1318,17.1713,66400.0
2010-05-24 10:30:00,30.44,30.5,30.41,30.49,76900.0,17.1769,17.2108,17.16,17.2052,76900.0
2010-05-24 10:40:00,30.49,30.5,30.37,30.38,68300.0,17.2052,17.2108,17.1374,17.1431,68300.0
2010-05-24 10:50:00,30.39,30.41,30.32,30.39,88700.0,17.1487,17.16,17.1092,17.1487,88700.0
2010-05-24 11:00:00,30.4,30.42,30.37,30.42,38300.0,17.1544,17.1657,17.1374,17.1657,38300.0
2010-05-24 11:10:00,30.43,30.45,30.33,30.4,51600.0,17.1713,17.1826,17.1149,17.1544,51600.0
2010-05-24 11:20:00,30.4,30.41,30.34,30.39,46900.0,17.1544,17.16,17.1205,17.1487,46900.0
2010-05-24 11:30:00,30.39,30.49,30.36,30.48,40000.0,17.1487,17.2052,17.1318,17.1995,40000.0
2010-05-24 11:40:00,30.48,30.59,30.48,30.59,58800.0,17.1995,17.2616,17.1995,17.2616,58800.0
2010-05-24 11:50:00,30.59,30.59,30.52,30.57,32500.0,17.2616,17.2616,17.2221,17.2503,32500.0
2010-05-24 12:00:00,30.57,30.65,30.56,30.64,34400.0,17.2503,17.2954,17.2447,17.2898,34400.0
2010-05-24 12:10:00,30.65,30.65,30.54,30.55,21200.0,17.2954,17.2954,17.2334,17.239,21200.0
2010-05-24 12:20:00,30.56,30.56,30.5,30.51,29600.0,17.2447,17.2447,17.2108,17.2164,29600.0
2010-05-24 12:30:00,30.52,30.57,30.5,30.51,29900.0,17.2221,17.2503,17.2108,17.2164,29900.0
2010-05-24 12:40:00,30.51,30.52,30.46,30.52,22000.0,17.2164,17.2221,17.1882,17.2221,22000.0
2010-05-24 12:50:00,30.53,30.68,30.53,30.64,23200.0,17.2277,17.3124,17.2277,17.2898,23200.0
2010-05-24 13:00:00,30.64,30.7,30.64,30.68,35100.0,17.2898,17.3237,17.2898,17.3124,35100.0
2010-05-24 13:10:00,30.67,30.72,30.63,30.63,47700.0,17.3067,17.3349,17.2842,17.2842,47700.0
2010-05-24 13:20:00,30.63,30.69,30.62,30.65,37800.0,17.2842,17.318,17.2785,17.2954,37800.0
2010-05-24 13:30:00,30.65,30.68,30.59,30.65,36500.0,17.2954,17.3124,17.2616,17.2954,36500.0
2010-05-24 13:40:00,30.64,30.65,30.52,30.52,32600.0,17.2898,17.2954,17.2221,17.2221,32600.0
2010-05-24 13:50:00,30.52,30.54,30.47,30.48,49300.0,17.2221,17.2334,17.1939,17.1995,49300.0
2010-05-24 14:00:00,30.48,30.49,30.44,30.48,36100.0,17.1995,17.2052,17.1769,17.1995,36100.0
2010-05-24 14:10:00,30.49,30.59,30.49,30.58,18300.0,17.2052,17.2616,17.2052,17.2559,18300.0
2010-05-24 14:20:00,30.57,30.57,30.49,30.51,30500.0,17.2503,17.2503,17.2052,17.2164,30500.0
2010-05-24 14:30:00,30.51,30.54,30.48,30.49,36400.0,17.2164,17.2334,17.1995,17.2052,36400.0
2010-05-24 14:40:00,30.49,30.49,30.39,30.39,28500.0,17.2052,17.2052,17.1487,17.1487,28500.0
2010-05-24 14:50:00,30.4,30.48,30.4,30.42,26600.0,17.1544,17.1995,17.1544,17.1657,26600.0
2010-05-24 15:00:00,30.42,30.42,30.28,30.29,52700.0,17.1657,17.1657,17.0867,17.0923,52700.0
2010-05-24 15:10:00,30.29,30.42,30.26,30.36,43600.0,17.0923,17.1657,17.0754,17.1318,43600.0
2010-05-24 15:20:00,30.35,30.4,30.32,30.32,42100.0,17.1262,17.1544,17.1092,17.1092,42100.0
2010-05-24 15:30:00,30.32,30.42,30.31,30.41,90800.0,17.1092,17.1657,17.1036,17.16,90800.0
2010-05-24 15:40:00,30.4,30.41,30.24,30.25,168000.0,17.1544,17.16,17.0641,17.0697,168000.0
2010-05-24 15:50:00,30.25,30.25,30.08,30.14,302300.0,17.0697,17.0697,16.9738,17.0077,302300.0
2010-05-25 09:30:00,29.53,29.74,29.1,29.1,181700.0,16.6634,16.7819,16.4208,16.4208,181700.0
2010-05-25 09:40:00,29.1,29.32,29.02,29.32,116700.0,16.4208,16.5449,16.3757,16.5449,116700.0
2010-05-25 09:50:00,29.32,29.45,29.31,29.38,136300.0,16.5449,16.6183,16.5393,16.5788,136300.0
2010-05-25 10:00:00,29.37,29.69,29.37,29.52,117400.0,16.5732,16.7537,16.5732,16.6578,117400.0
2010-05-25 10:10:00,29.52,29.64,29.46,29.57,71100.0,16.6578,16.7255,16.6239,16.686,71100.0
2010-05-25 10:20:00,29.58,29.6,29.4,29.42,86800.0,16.6917,16.7029,16.5901,16.6014,86800.0
2010-05-25 10:30:00,29.42,29.52,29.4,29.48,75000.0,16.6014,16.6578,16.5901,16.6352,75000.0
2010-05-25 10:40:00,29.48,29.5,29.36,29.37,98200.0,16.6352,16.6465,16.5675,16.5732,98200.0
2010-05-25 10:50:00,29.38,29.48,29.35,29.48,60500.0,16.5788,16.6352,16.5619,16.6352,60500.0
2010-05-25 11:00:00,29.48,29.67,29.48,29.67,101100.0,16.6352,16.7424,16.6352,16.7424,101100.0
2010-05-25 11:10:00,29.67,29.73,29.66,29.71,136600.0,16.7424,16.7763,16.7368,16.765,136600.0
2010-05-25 11:20:00,29.72,29.74,29.62,29.71,65700.0,16.7707,16.7819,16.7142,16.765,65700.0
2010-05-25 11:30:00,29.71,29.72,29.65,29.66,55100.0,16.765,16.7707,16.7312,16.7368,55100.0
2010-05-25 11:40:00,29.68,29.72,29.65,29.66,64700.0,16.7481,16.7707,16.7312,16.7368,64700.0
2010-05-25 11:50:00,29.66,29.75,29.66,29.73,50100.0,16.7368,16.7876,16.7368,16.7763,50100.0
2010-05-25 12:00:00,29.74,29.78,29.71,29.72,90100.0,16.7819,16.8045,16.765,16.7707,90100.0
2010-05-25 12:10:00,29.73,29.75,29.7,29.7,43800.0,16.7763,16.7876,16.7594,16.7594,43800.0
2010-05-25 12:20:00,29.7,29.72,29.59,29.59,74300.0,16.7594,16.7707,16.6973,16.6973,74300.0
2010-05-25 12:30:00,29.6,29.6,29.52,29.53,64300.0,16.7029,16.7029,16.6578,16.6634,64300.0
2010-05-25 12:40:00,29.54,29.55,29.47,29.54,27600.0,16.6691,16.6747,16.6296,16.6691,27600.0
2010-05-25 12:50:00,29.54,29.59,29.5,29.53,44000.0,16.6691,16.6973,16.6465,16.6634,44000.0
2010-05-25 13:00:00,29.54,29.56,29.46,29.51,59800.0,16.6691,16.6804,16.6239,16.6522,59800.0
2010-05-25 13:10:00,29.5,29.56,29.48,29.54,80400.0,16.6465,16.6804,16.6352,16.6691,80400.0
2010-05-25 13:20:00,29.53,29.6,29.51,29.58,47900.0,16.6634,16.7029,16.6522,16.6917,47900.0
2010-05-25 13:30:00,29.58,29.6,29.53,29.55,71000.0,16.6917,16.7029,16.6634,16.6747,71000.0
2010-05-25 13:40:00,29.55,29.6,29.54,29.58,67300.0,16.6747,16.7029,16.6691,16.6917,67300.0
2010-05-25 13:50:00,29.58,29.59,29.51,29.55,203400.0,16.6917,16.6973,16.6522,16.6747,203400.0
2010-05-25 14:00:00,29.55,29.63,29.51,29.55,69200.0,16.6747,16.7199,16.6522,16.6747,69200.0
2010-05-25 14:10:00,29.56,29.7,29.55,29.7,36600.0,16.6804,16.7594,16.6747,16.7594,36600.0
2010-05-25 14:20:00,29.69,29.71,29.63,29.67,79800.0,16.7537,16.765,16.7199,16.7424,79800.0
2010-05-25 14:30:00,29.66,29.71,29.63,29.65,66100.0,16.7368,16.765,16.7199,16.7312,66100.0
2010-05-25 14:40:00,29.64,29.83,29.63,29.82,69600.0,16.7255,16.8327,16.7199,16.8271,69600.0
2010-05-25 14:50:00,29.82,29.82,29.76,29.76,75400.0,16.8271,16.8271,16.7932,16.7932,75400.0
2010-05-25 15:00:00,29.76,29.86,29.75,29.81,143200.0,16.7932,16.8497,16.7876,16.8214,143200.0
2010-05-25 15:10:00,29.81,29.82,29.72,29.76,161600.0,16.8214,16.8271,16.7707,16.7932,161600.0
2010-05-25 15:20:00,29.77,29.94,29.76,29.93,197700.0,16.7989,16.8948,16.7932,16.8892,197700.0
2010-05-25 15:30:00,29.94,30.02,29.88,29.92,187600.0,16.8948,16.9399,16.8609,16.8835,187600.0
2010-05-25 15:40:00,29.91,29.99,29.9,29.95,360500.0,16.8779,16.923,16.8722,16.9004,360500.0
2010-05-25 15:50:00,29.96,30.05,29.91,30.04,433700.0,16.9061,16.9569,16.8779,16.9512,433700.0
2010-05-26 09:30:00,30.3,30.35,30.09,30.28,114400.0,17.0979,17.1262,16.9794,17.0867,114400.0
2010-05-26 09:40:00,30.28,30.31,30.07,30.11,93400.0,17.0867,17.1036,16.9682,16.9907,93400.0
2010-05-26 09:50:00,30.11,30.24,30.11,30.19,54200.0,16.9907,17.0641,16.9907,17.0359,54200.0
2010-05-26 10:00:00,30.19,30.28,30.15,30.16,66300.0,17.0359,17.0867,17.0133,17.0189,66300.0
2010-05-26 10:10:00,30.17,30.28,30.11,30.27,30700.0,17.0246,17.0867,16.9907,17.081,30700.0
2010-05-26 10:20:00,30.26,30.3,30.24,30.25,21600.0,17.0754,17.0979,17.0641,17.0697,21600.0
2010-05-26 10:30:00,30.25,30.4,30.22,30.36,35000.0,17.0697,17.1544,17.0528,17.1318,35000.0
2010-05-26 10:40:00,30.37,30.41,30.34,30.35,37000.0,17.1374,17.16,17.1205,17.1262,37000.0
2010-05-26 10:50:00,30.34,30.38,30.32,30.37,29800.0,17.1205,17.1431,17.1092,17.1374,29800.0
2010-05-26 11:00:00,30.37,30.39,30.28,30.31,24600.0,17.1374,17.1487,17.0867,17.1036,24600.0
2010-05-26 11:10:00,30.31,30.37,30.31,30.34,23800.0,17.1036,17.1374,17.1036,17.1205,23800.0
2010-05-26 11:20:00,30.33,30.34,30.16,30.16,37300.0,17.1149,17.1205,17.0189,17.0189,37300.0
2010-05-26 11:30:00,30.17,30.18,30.07,30.11,39900.0,17.0246,17.0302,16.9682,16.9907,39900.0
2010-05-26 11:40:00,30.11,30.17,30.01,30.06,96400.0,16.9907,17.0246,16.9343,16.9625,96400.0
2010-05-26 11:50:00,30.06,30.15,30.02,30.15,21600.0,16.9625,17.0133,16.9399,17.0133,21600.0
2010-05-26 12:00:00,30.15,30.2,30.13,30.19,17100.0,17.0133,17.0415,17.002,17.0359,17100.0
2010-05-26 12:10:00,30.2,30.24,30.18,30.23,18200.0,17.0415,17.0641,17.0302,17.0584,18200.0
2010-05-26 12:20:00,30.22,30.26,30.19,30.2,21900.0,17.0528,17.0754,17.0359,17.0415,21900.0
2010-05-26 12:30:00,30.2,30.31,30.15,30.31,49600.0,17.0415,17.1036,17.0133,17.1036,49600.0
2010-05-26 12:40:00,30.3,30.3,30.18,30.26,28600.0,17.0979,17.0979,17.0302,17.0754,28600.0
2010-05-26 12:50:00,30.24,30.29,30.22,30.25,21700.0,17.0641,17.0923,17.0528,17.0697,21700.0
2010-05-26 13:00:00,30.26,30.28,30.22,30.27,47300.0,17.0754,17.0867,17.0528,17.081,47300.0
2010-05-26 13:10:00,30.27,30.27,30.16,30.16,58400.0,17.081,17.081,17.0189,17.0189,58400.0
2010-05-26 13:20:00,30.16,30.21,30.14,30.15,145900.0,17.0189,17.0472,17.0077,17.0133,145900.0
2010-05-26 13:30:00,30.14,30.22,30.13,30.22,54000.0,17.0077,17.0528,17.002,17.0528,54000.0
2010-05-26 13:40:00,30.22,30.33,30.21,30.32,30100.0,17.0528,17.1149,17.0472,17.1092,30100.0
2010-05-26 13:50:00,30.33,30.35,30.25,30.26,99800.0,17.1149,17.1262,17.0697,17.0754,99800.0
2010-05-26 14:00:00,30.26,30.35,30.26,30.31,41400.0,17.0754,17.1262,17.0754,17.1036,41400.0
2010-05-26 14:10:00,30.3,30.3,30.23,30.28,32300.0,17.0979,17.0979,17.0584,17.0867,32300.0
2010-05-26 14:20:00,30.29,30.31,30.22,30.27,30300.0,17.0923,17.1036,17.0528,17.081,30300.0
2010-05-26 14:30:00,30.27,30.28,30.08,30.14,56500.0,17.081,17.0867,16.9738,17.0077,56500.0
2010-05-26 14:40:00,30.14,30.15,30.04,30.08,59000.0,17.0077,17.0133,16.9512,16.9738,59000.0
2010-05-26 14:50:00,30.07,30.13,30.06,30.11,28500.0,16.9682,17.002,16.9625,16.9907,28500.0
2010-05-26 15:00:00,30.11,30.22,30.07,30.07,125500.0,16.9907,17.0528,16.9682,16.9682,125500.0
2010-05-26 15:10:00,30.07,30.13,30.03,30.04,157600.0,16.9682,17.002,16.9456,16.9512,157600.0
2010-05-26 15:20:00,30.05,30.08,29.8,29.83,171900.0,16.9569,16.9738,16.8158,16.8327,171900.0
2010-05-26 15:30:00,29.82,29.87,29.75,29.85,138100.0,16.8271,16.8553,16.7876,16.844,138100.0
2010-05-26 15:40:00,29.86,30.0,29.85,29.97,170400.0,16.8497,16.9287,16.844,16.9117,170400.0
2010-05-26 15:50:00,29.97,30.0,29.86,29.86,259700.0,16.9117,16.9287,16.8497,16.8497,259700.0
2010-05-27 09:30:00,30.27,30.34,30.22,30.27,57400.0,17.081,17.1205,17.0528,17.081,57400.0
2010-05-27 09:40:00,30.27,30.36,30.22,30.32,41900.0,17.081,17.1318,17.0528,17.1092,41900.0
2010-05-27 09:50:00,30.31,30.31,30.18,30.25,40300.0,17.1036,17.1036,17.0302,17.0697,40300.0
2010-05-27 10:00:00,30.25,30.27,30.08,30.19,47700.0,17.0697,17.081,16.9738,17.0359,47700.0
2010-05-27 10:10:00,30.19,30.3,30.19,30.28,31300.0,17.0359,17.0979,17.0359,17.0867,31300.0
2010-05-27 10:20:00,30.27,30.39,30.22,30.39,32600.0,17.081,17.1487,17.0528,17.1487,32600.0
2010-05-27 10:30:00,30.38,30.48,30.37,30.4,42000.0,17.1431,17.1995,17.1374,17.1544,42000.0
2010-05-27 10:40:00,30.41,30.45,30.4,30.43,17000.0,17.16,17.1826,17.1544,17.1713,17000.0
2010-05-27 10:50:00,30.45,30.5,30.43,30.43,43900.0,17.1826,17.2108,17.1713,17.1713,43900.0
2010-05-27 11:00:00,30.43,30.5,30.41,30.48,98200.0,17.1713,17.2108,17.16,17.1995,98200.0
2010-05-27 11:10:00,30.48,30.49,30.37,30.42,74800.0,17.1995,17.2052,17.1374,17.1657,74800.0
2010-05-27 11:20:00,30.41,30.54,30.41,30.54,67600.0,17.16,17.2334,17.16,17.2334,67600.0
2010-05-27 11:30:00,30.54,30.57,30.41,30.41,27000.0,17.2334,17.2503,17.16,17.16,27000.0
2010-05-27 11:40:00,30.41,30.42,30.37,30.41,38000.0,17.16,17.1657,17.1374,17.16,38000.0
2010-05-27 11:50:00,30.41,30.45,30.4,30.43,55700.0,17.16,17.1826,17.1544,17.1713,55700.0
2010-05-27 12:00:00,30.44,30.44,30.4,30.41,21500.0,17.1769,17.1769,17.1544,17.16,21500.0
2010-05-27 12:10:00,30.41,30.42,30.34,30.38,15000.0,17.16,17.1657,17.1205,17.1431,15000.0
2010-05-27 12:20:00,30.38,30.39,30.33,30.35,20800.0,17.1431,17.1487,17.1149,17.1262,20800.0
2010-05-27 12:30:00,30.37,30.38,30.34,30.35,42300.0,17.1374,17.1431,17.1205,17.1262,42300.0
2010-05-27 12:40:00,30.35,30.36,30.31,30.35,48100.0,17.1262,17.1318,17.1036,17.1262,48100.0
2010-05-27 12:50:00,30.35,30.38,30.32,30.35,25900.0,17.1262,17.1431,17.1092,17.1262,25900.0
2010-05-27 13:00:00,30.34,30.35,30.21,30.21,75300.0,17.1205,17.1262,17.0472,17.0472,75300.0
2010-05-27 13:10:00,30.21,30.31,30.19,30.3,28900.0,17.0472,17.1036,17.0359,17.0979,28900.0
2010-05-27 13:20:00,30.3,30.4,30.29,30.38,91000.0,17.0979,17.1544,17.0923,17.1431,91000.0
2010-05-27 13:30:00,30.37,30.42,30.35,30.42,22800.0,17.1374,17.1657,17.1262,17.1657,22800.0
2010-05-27 13:40:00,30.41,30.42,30.34,30.35,24600.0,17.16,17.1657,17.1205,17.1262,24600.0
2010-05-27 13:50:00,30.35,30.41,30.33,30.38,73200.0,17.1262,17.16,17.1149,17.1431,73200.0
2010-05-27 14:00:00,30.39,30.49,30.38,30.47,47600.0,17.1487,17.2052,17.1431,17.1939,47600.0
2010-05-27 14:10:00,30.47,30.59,30.46,30.57,104500.0,17.1939,17.2616,17.1882,17.2503,104500.0
2010-05-27 14:20:00,30.56,30.62,30.55,30.56,34800.0,17.2447,17.2785,17.239,17.2447,34800.0
2010-05-27 14:30:00,30.56,30.56,30.52,30.55,36700.0,17.2447,17.2447,17.2221,17.239,36700.0
2010-05-27 14:40:00,30.56,30.56,30.52,30.54,21400.0,17.2447,17.2447,17.2221,17.2334,21400.0
2010-05-27 14:50:00,30.54,30.55,30.48,30.48,29300.0,17.2334,17.239,17.1995,17.1995,29300.0
2010-05-27 15:00:00,30.48,30.5,30.47,30.48,35300.0,17.1995,17.2108,17.1939,17.1995,35300.0
2010-05-27 15:10:00,30.48,30.55,30.44,30.49,49300.0,17.1995,17.239,17.1769,17.2052,49300.0
2010-05-27 15:20:00,30.49,30.49,30.39,30.39,65600.0,17.2052,17.2052,17.1487,17.1487,65600.0
2010-05-27 15:30:00,30.39,30.47,30.38,30.44,100000.0,17.1487,17.1939,17.1431,17.1769,100000.0
2010-05-27 15:40:00,30.44,30.47,30.42,30.43,168400.0,17.1769,17.1939,17.1657,17.1713,168400.0
2010-05-27 15:50:00,30.44,30.6,30.43,30.59,281200.0,17.1769,17.2672,17.1713,17.2616,281200.0
2010-05-28 09:30:00,30.61,30.75,30.58,30.74,48900.0,17.2729,17.3519,17.2559,17.3462,48900.0
2010-05-28 09:40:00,30.74,30.76,30.58,30.69,28800.0,17.3462,17.3575,17.2559,17.318,28800.0
2010-05-28 09:50:00,30.68,30.71,30.59,30.69,25300.0,17.3124,17.3293,17.2616,17.318,25300.0
2010-05-28 10:00:00,30.71,30.74,30.63,30.69,23600.0,17.3293,17.3462,17.2842,17.318,23600.0
2010-05-28 10:10:00,30.69,30.71,30.59,30.6,19700.0,17.318,17.3293,17.2616,17.2672,19700.0
2010-05-28 10:20:00,30.6,30.68,30.59,30.68,31900.0,17.2672,17.3124,17.2616,17.3124,31900.0
2010-05-28 10:30:00,30.68,30.82,30.68,30.8,33700.0,17.3124,17.3914,17.3124,17.3801,33700.0
2010-05-28 10:40:00,30.8,30.82,30.69,30.69,30700.0,17.3801,17.3914,17.318,17.318,30700.0
2010-05-28 10:50:00,30.7,30.72,30.66,30.67,24700.0,17.3237,17.3349,17.3011,17.3067,24700.0
2010-05-28 11:00:00,30.68,30.95,30.66,30.75,108800.0,17.3124,17.4647,17.3011,17.3519,108800.0
2010-05-28 11:10:00,30.76,30.76,30.67,30.67,30900.0,17.3575,17.3575,17.3067,17.3067,30900.0
2010-05-28 11:20:00,30.68,30.78,30.67,30.78,34300.0,17.3124,17.3688,17.3067,17.3688,34300.0
2010-05-28 11:30:00,30.78,30.81,30.75,30.8,20900.0,17.3688,17.3857,17.3519,17.3801,20900.0
2010-05-28 11:40:00,30.8,30.89,30.74,30.88,35500.0,17.3801,17.4309,17.3462,17.4252,35500.0
2010-05-28 11:50:00,30.88,30.91,30.86,30.88,28400.0,17.4252,17.4422,17.4139,17.4252,28400.0
2010-05-28 12:00:00,30.88,30.91,30.87,30.91,28900.0,17.4252,17.4422,17.4196,17.4422,28900.0
2010-05-28 12:10:00,30.91,30.95,30.9,30.93,58800.0,17.4422,17.4647,17.4365,17.4534,58800.0
2010-05-28 12:20:00,30.94,30.96,30.91,30.92,37600.0,17.4591,17.4704,17.4422,17.4478,37600.0
2010-05-28 12:30:00,30.92,30.92,30.7,30.7,107300.0,17.4478,17.4478,17.3237,17.3237,107300.0
2010-05-28 12:40:00,30.7,30.74,30.56,30.69,115900.0,17.3237,17.3462,17.2447,17.318,115900.0
2010-05-28 12:50:00,30.7,30.79,30.68,30.71,52200.0,17.3237,17.3744,17.3124,17.3293,52200.0
2010-05-28 13:00:00,30.73,30.79,30.68,30.68,26700.0,17.3406,17.3744,17.3124,17.3124,26700.0
2010-05-28 13:10:00,30.68,30.75,30.68,30.75,31800.0,17.3124,17.3519,17.3124,17.3519,31800.0
2010-05-28 13:20:00,30.74,30.75,30.68,30.7,31200.0,17.3462,17.3519,17.3124,17.3237,31200.0
2010-05-28 13:30:00,30.69,30.72,30.66,30.68,31400.0,17.318,17.3349,17.3011,17.3124,31400.0
2010-05-28 13:40:00,30.68,30.68,30.58,30.6,32600.0,17.3124,17.3124,17.2559,17.2672,32600.0
2010-05-28 13:50:00,30.61,30.67,30.57,30.58,20800.0,17.2729,17.3067,17.2503,17.2559,20800.0
2010-05-28 14:00:00,30.57,30.59,30.49,30.55,52300.0,17.2503,17.2616,17.2052,17.239,52300.0
2010-05-28 14:10:00,30.56,30.61,30.53,30.61,26400.0,17.2447,17.2729,17.2277,17.2729,26400.0
2010-05-28 14:20:00,30.6,30.65,30.57,30.64,44700.0,17.2672,17.2954,17.2503,17.2898,44700.0
2010-05-28 14:30:00,30.64,30.68,30.6,30.68,40200.0,17.2898,17.3124,17.2672,17.3124,40200.0
2010-05-28 14:40:00,30.67,30.82,30.67,30.81,51700.0,17.3067,17.3914,17.3067,17.3857,51700.0
2010-05-28 14:50:00,30.81,30.87,30.76,30.78,41200.0,17.3857,17.4196,17.3575,17.3688,41200.0
2010-05-28 15:00:00,30.78,30.8,30.73,30.77,40000.0,17.3688,17.3801,17.3406,17.3632,40000.0
2010-05-28 15:10:00,30.77,30.85,30.77,30.82,52300.0,17.3632,17.4083,17.3632,17.3914,52300.0
2010-05-28 15:20:00,30.82,30.94,30.82,30.88,60900.0,17.3914,17.4591,17.3914,17.4252,60900.0
2010-05-28 15:30:00,30.88,30.92,30.85,30.86,69400.0,17.4252,17.4478,17.4083,17.4139,69400.0
2010-05-28 15:40:00,30.85,30.88,30.65,30.78,274200.0,17.4083,17.4252,17.2954,17.3688,274200.0
2010-05-28 15:50:00,30.77,30.83,30.59,30.62,308400.0,17.3632,17.397,17.2616,17.2785,308400.0
2010-06-01 09:30:00,30.44,30.44,30.12,30.27,75600.0,17.1769,17.1769,16.9964,17.081,75600.0
2010-06-01 09:40:00,30.27,30.37,30.23,30.27,47000.0,17.081,17.1374,17.0584,17.081,47000.0
2010-06-01 09:50:00,30.26,30.28,30.17,30.26,46900.0,17.0754,17.0867,17.0246,17.0754,46900.0
2010-06-01 10:00:00,30.27,30.46,30.26,30.38,65700.0,17.081,17.1882,17.0754,17.1431,65700.0
2010-06-01 10:10:00,30.36,30.4,30.31,30.4,40400.0,17.1318,17.1544,17.1036,17.1544,40400.0
2010-06-01 10:20:00,30.4,30.5,30.39,30.48,47900.0,17.1544,17.2108,17.1487,17.1995,47900.0
2010-06-01 10:30:00,30.47,30.55,30.47,30.5,46700.0,17.1939,17.239,17.1939,17.2108,46700.0
2010-06-01 10:40:00,30.49,30.53,30.46,30.53,53200.0,17.2052,17.2277,17.1882,17.2277,53200.0
2010-06-01 10:50:00,30.53,30.61,30.52,30.59,50900.0,17.2277,17.2729,17.2221,17.2616,50900.0
2010-06-01 11:00:00,30.59,30.61,30.55,30.56,56300.0,17.2616,17.2729,17.239,17.2447,56300.0
2010-06-01 11:10:00,30.55,30.56,30.51,30.52,86600.0,17.239,17.2447,17.2164,17.2221,86600.0
2010-06-01 11:20:00,30.52,30.61,30.52,30.6,101100.0,17.2221,17.2729,17.2221,17.2672,101100.0
2010-06-01 11:30:00,30.61,30.66,30.55,30.56,80900.0,17.2729,17.3011,17.239,17.2447,80900.0
2010-06-01 11:40:00,30.56,30.56,30.46,30.5,74900.0,17.2447,17.2447,17.1882,17.2108,74900.0
2010-06-01 11:50:00,30.5,30.59,30.49,30.52,145900.0,17.2108,17.2616,17.2052,17.2221,145900.0
2010-06-01 12:00:00,30.51,30.58,30.5,30.55,52200.0,17.2164,17.2559,17.2108,17.239,52200.0
2010-06-01 12:10:00,30.54,30.6,30.52,30.58,58900.0,17.2334,17.2672,17.2221,17.2559,58900.0
2010-06-01 12:20:00,30.57,30.65,30.57,30.65,39300.0,17.2503,17.2954,17.2503,17.2954,39300.0
2010-06-01 12:30:00,30.65,30.69,30.64,30.68,45700.0,17.2954,17.318,17.2898,17.3124,45700.0
2010-06-01 12:40:00,30.68,30.7,30.66,30.68,91500.0,17.3124,17.3237,17.3011,17.3124,91500.0
2010-06-01 12:50:00,30.68,30.68,30.61,30.61,35400.0,17.3124,17.3124,17.2729,17.2729,35400.0
2010-06-01 13:00:00,30.61,30.64,30.57,30.59,54200.0,17.2729,17.2898,17.2503,17.2616,54200.0
2010-06-01 13:10:00,30.58,30.7,30.58,30.7,75100.0,17.2559,17.3237,17.2559,17.3237,75100.0
2010-06-01 13:20:00,30.69,30.81,30.69,30.78,217700.0,17.318,17.3857,17.318,17.3688,217700.0
2010-06-01 13:30:00,30.78,30.84,30.75,30.77,91900.0,17.3688,17.4027,17.3519,17.3632,91900.0
2010-06-01 13:40:00,30.77,30.8,30.75,30.79,45600.0,17.3632,17.3801,17.3519,17.3744,45600.0
2010-06-01 13:50:00,30.77,30.78,30.71,30.72,54900.0,17.3632,17.3688,17.3293,17.3349,54900.0
2010-06-01 14:00:00,30.71,30.73,30.56,30.6,141000.0,17.3293,17.3406,17.2447,17.2672,141000.0
2010-06-01 14:10:00,30.6,30.64,30.56,30.6,115400.0,17.2672,17.2898,17.2447,17.2672,115400.0
2010-06-01 14:20:00,30.6,30.68,30.58,30.64,110500.0,17.2672,17.3124,17.2559,17.2898,110500.0
2010-06-01 14:30:00,30.65,30.74,30.65,30.72,112000.0,17.2954,17.3462,17.2954,17.3349,112000.0
2010-06-01 14:40:00,30.71,30.75,30.69,30.7,90200.0,17.3293,17.3519,17.318,17.3237,90200.0
2010-06-01 14:50:00,30.69,30.7,30.56,30.6,93800.0,17.318,17.3237,17.2447,17.2672,93800.0
2010-06-01 15:00:00,30.61,30.64,30.58,30.59,90900.0,17.2729,17.2898,17.2559,17.2616,90900.0
2010-06-01 15:10:00,30.6,30.64,30.55,30.55,122400.0,17.2672,17.2898,17.239,17.239,122400.0
2010-06-01 15:20:00,30.54,30.59,30.44,30.5,119200.0,17.2334,17.2616,17.1769,17.2108,119200.0
2010-06-01 15:30:00,30.5,30.64,30.47,30.59,168200.0,17.2108,17.2898,17.1939,17.2616,168200.0
2010-06-01 15:40:00,30.58,30.61,30.38,30.38,231300.0,17.2559,17.2729,17.1431,17.1431,231300.0
2010-06-01 15:50:00,30.38,30.39,30.22,30.25,387900.0,17.1431,17.1487,17.0528,17.0697,387900.0
2010-06-02 09:30:00,30.48,30.48,30.26,30.27,107200.0,17.1995,17.1995,17.0754,17.081,107200.0
2010-06-02 09:40:00,30.28,30.3,30.21,30.23,57600.0,17.0867,17.0979,17.0472,17.0584,57600.0
2010-06-02 09:50:00,30.24,30.24,30.17,30.17,108500.0,17.0641,17.0641,17.0246,17.0246,108500.0
2010-06-02 10:00:00,30.17,30.3,30.17,30.25,182900.0,17.0246,17.0979,17.0246,17.0697,182900.0
2010-06-02 10:10:00,30.26,30.35,30.25,30.3,217900.0,17.0754,17.1262,17.0697,17.0979,217900.0
2010-06-02 10:20:00,30.29,30.48,30.29,30.47,86800.0,17.0923,17.1995,17.0923,17.1939,86800.0
2010-06-02 10:30:00,30.47,30.57,30.47,30.52,147400.0,17.1939,17.2503,17.1939,17.2221,147400.0
2010-06-02 10:40:00,30.52,30.53,30.43,30.47,71800.0,17.2221,17.2277,17.1713,17.1939,71800.0
2010-06-02 10:50:00,30.47,30.57,30.46,30.56,92200.0,17.1939,17.2503,17.1882,17.2447,92200.0
2010-06-02 11:00:00,30.55,30.61,30.53,30.58,64900.0,17.239,17.2729,17.2277,17.2559,64900.0
2010-06-02 11:10:00,30.58,30.58,30.47,30.47,31600.0,17.2559,17.2559,17.1939,17.1939,31600.0
2010-06-02 11:20:00,30.48,30.6,30.48,30.51,54500.0,17.1995,17.2672,17.1995,17.2164,54500.0
2010-06-02 11:30:00,30.5,30.56,30.5,30.53,57700.0,17.2108,17.2447,17.2108,17.2277,57700.0
2010-06-02 11:40:00,30.53,30.61,30.53,30.6,127500.0,17.2277,17.2729,17.2277,17.2672,127500.0
2010-06-02 11:50:00,30.59,30.62,30.55,30.56,59800.0,17.2616,17.2785,17.239,17.2447,59800.0
2010-06-02 12:00:00,30.56,30.57,30.5,30.52,34800.0,17.2447,17.2503,17.2108,17.2221,34800.0
2010-06-02 12:10:00,30.52,30.52,30.47,30.5,25300.0,17.2221,17.2221,17.1939,17.2108,25300.0
2010-06-02 12:20:00,30.5,30.57,30.5,30.56,29000.0,17.2108,17.2503,17.2108,17.2447,29000.0
2010-06-02 12:30:00,30.55,30.58,30.52,30.52,81300.0,17.239,17.2559,17.2221,17.2221,81300.0
2010-06-02 12:40:00,30.53,30.57,30.51,30.56,166800.0,17.2277,17.2503,17.2164,17.2447,166800.0
2010-06-02 12:50:00,30.57,30.57,30.51,30.52,114800.0,17.2503,17.2503,17.2164,17.2221,114800.0
2010-06-02 13:00:00,30.53,30.56,30.52,30.52,44400.0,17.2277,17.2447,17.2221,17.2221,44400.0
2010-06-02 13:10:00,30.53,30.54,30.49,30.5,46400.0,17.2277,17.2334,17.2052,17.2108,46400.0
2010-06-02 13:20:00,30.5,30.51,30.48,30.5,142500.0,17.2108,17.2164,17.1995,17.2108,142500.0
2010-06-02 13:30:00,30.5,30.55,30.49,30.51,113900.0,17.2108,17.239,17.2052,17.2164,113900.0
2010-06-02 13:40:00,30.52,30.55,30.5,30.5,77600.0,17.2221,17.239,17.2108,17.2108,77600.0
2010-06-02 13:50:00,30.52,30.52,30.49,30.51,39400.0,17.2221,17.2221,17.2052,17.2164,39400.0
2010-06-02 14:00:00,30.51,30.57,30.5,30.56,140400.0,17.2164,17.2503,17.2108,17.2447,140400.0
2010-06-02 14:10:00,30.57,30.6,30.55,30.57,68900.0,17.2503,17.2672,17.239,17.2503,68900.0
2010-06-02 14:20:00,30.56,30.61,30.54,30.61,85000.0,17.2447,17.2729,17.2334,17.2729,85000.0
2010-06-02 14:30:00,30.61,30.7,30.6,30.69,65800.0,17.2729,17.3237,17.2672,17.318,65800.0
2010-06-02 14:40:00,30.7,30.8,30.7,30.76,131500.0,17.3237,17.3801,17.3237,17.3575,131500.0
2010-06-02 14:50:00,30.77,30.84,30.76,30.78,70400.0,17.3632,17.4027,17.3575,17.3688,70400.0
2010-06-02 15:00:00,30.78,30.86,30.77,30.83,87100.0,17.3688,17.4139,17.3632,17.397,87100.0
2010-06-02 15:10:00,30.83,30.91,30.82,30.87,81900.0,17.397,17.4422,17.3914,17.4196,81900.0
2010-06-02 15:20:00,30.88,30.97,30.86,30.95,164300.0,17.4252,17.476,17.4139,17.4647,164300.0
2010-06-02 15:30:00,30.95,30.97,30.88,30.91,215000.0,17.4647,17.476,17.4252,17.4422,215000.0
2010-06-02 15:40:00,30.91,30.97,30.9,30.94,250200.0,17.4422,17.476,17.4365,17.4591,250200.0
2010-06-02 15:50:00,30.95,31.13,30.94,31.11,419400.0,17.4647,17.5663,17.4591,17.555,419400.0
2010-06-03 09:30:00,31.15,31.22,31.14,31.16,41100.0,17.5776,17.6171,17.5719,17.5832,41100.0
2010-06-03 09:40:00,31.16,31.27,31.13,31.27,31200.0,17.5832,17.6453,17.5663,17.6453,31200.0
2010-06-03 09:50:00,31.27,31.31,31.24,31.24,21000.0,17.6453,17.6679,17.6284,17.6284,21000.0
2010-06-03 10:00:00,31.24,31.31,31.18,31.29,32200.0,17.6284,17.6679,17.5945,17.6566,32200.0
2010-06-03 10:10:00,31.3,31.33,31.22,31.22,42700.0,17.6622,17.6792,17.6171,17.6171,42700.0
2010-06-03 10:20:00,31.22,31.25,31.13,31.2,31100.0,17.6171,17.634,17.5663,17.6058,31100.0
2010-06-03 10:30:00,31.18,31.29,31.13,31.28,32600.0,17.5945,17.6566,17.5663,17.6509,32600.0
2010-06-03 10:40:00,31.28,31.4,31.27,31.39,35500.0,17.6509,17.7187,17.6453,17.713,35500.0
2010-06-03 10:50:00,31.39,31.46,31.38,31.43,60900.0,17.713,17.7525,17.7074,17.7356,60900.0
2010-06-03 11:00:00,31.45,31.46,31.37,31.37,25400.0,17.7469,17.7525,17.7017,17.7017,25400.0
2010-06-03 11:10:00,31.38,31.4,31.35,31.37,26800.0,17.7074,17.7187,17.6904,17.7017,26800.0
2010-06-03 11:20:00,31.38,31.41,31.34,31.37,47000.0,17.7074,17.7243,17.6848,17.7017,47000.0
2010-06-03 11:30:00,31.36,31.39,31.31,31.35,38800.0,17.6961,17.713,17.6679,17.6904,38800.0
2010-06-03 11:40:00,31.35,31.37,31.26,31.33,33400.0,17.6904,17.7017,17.6397,17.6792,33400.0
2010-06-03 11:50:00,31.35,31.37,31.23,31.24,22200.0,17.6904,17.7017,17.6227,17.6284,22200.0
2010-06-03 12:00:00,31.24,31.26,31.21,31.26,38400.0,17.6284,17.6397,17.6114,17.6397,38400.0
2010-06-03 12:10:00,31.25,31.29,31.21,31.27,21900.0,17.634,17.6566,17.6114,17.6453,21900.0
2010-06-03 12:20:00,31.27,31.28,31.11,31.17,23800.0,17.6453,17.6509,17.555,17.5889,23800.0
2010-06-03 12:30:00,31.16,31.25,31.15,31.25,23500.0,17.5832,17.634,17.5776,17.634,23500.0
2010-06-03 12:40:00,31.24,31.28,31.23,31.27,62700.0,17.6284,17.6509,17.6227,17.6453,62700.0
2010-06-03 12:50:00,31.27,31.27,31.24,31.27,29800.0,17.6453,17.6453,17.6284,17.6453,29800.0
2010-06-03 13:00:00,31.27,31.32,31.24,31.32,24700.0,17.6453,17.6735,17.6284,17.6735,24700.0
2010-06-03 13:10:00,31.32,31.33,31.3,31.3,42100.0,17.6735,17.6792,17.6622,17.6622,42100.0
2010-06-03 13:20:00,31.3,31.33,31.3,31.33,27200.0,17.6622,17.6792,17.6622,17.6792,27200.0
2010-06-03 13:30:00,31.34,31.35,31.26,31.32,28500.0,17.6848,17.6904,17.6397,17.6735,28500.0
2010-06-03 13:40:00,31.32,31.35,31.29,31.33,22100.0,17.6735,17.6904,17.6566,17.6792,22100.0
2010-06-03 13:50:00,31.33,31.34,31.27,31.27,34100.0,17.6792,17.6848,17.6453,17.6453,34100.0
2010-06-03 14:00:00,31.28,31.37,31.27,31.37,28400.0,17.6509,17.7017,17.6453,17.7017,28400.0
2010-06-03 14:10:00,31.37,31.43,31.36,31.4,27200.0,17.7017,17.7356,17.6961,17.7187,27200.0
2010-06-03 14:20:00,31.4,31.45,31.38,31.39,47900.0,17.7187,17.7469,17.7074,17.713,47900.0
2010-06-03 14:30:00,31.39,31.48,31.36,31.45,48200.0,17.713,17.7638,17.6961,17.7469,48200.0
2010-06-03 14:40:00,31.45,31.49,31.44,31.45,33700.0,17.7469,17.7694,17.7412,17.7469,33700.0
2010-06-03 14:50:00,31.45,31.49,31.42,31.44,35100.0,17.7469,17.7694,17.7299,17.7412,35100.0
2010-06-03 15:00:00,31.44,31.47,31.42,31.43,39000.0,17.7412,17.7582,17.7299,17.7356,39000.0
2010-06-03 15:10:00,31.42,31.43,31.31,31.32,44800.0,17.7299,17.7356,17.6679,17.6735,44800.0
2010-06-03 15:20:00,31.32,31.49,31.31,31.48,60600.0,17.6735,17.7694,17.6679,17.7638,60600.0
2010-06-03 15:30:00,31.48,31.48,31.4,31.41,83800.0,17.7638,17.7638,17.7187,17.7243,83800.0
2010-06-03 15:40:00,31.41,31.45,31.39,31.4,190300.0,17.7243,17.7469,17.713,17.7187,190300.0
2010-06-03 15:50:00,31.4,31.51,31.38,31.48,276400.0,17.7187,17.7807,17.7074,17.7638,276400.0
2010-06-04 09:30:00,31.08,31.15,31.02,31.07,85600.0,17.5381,17.5776,17.5042,17.5324,85600.0
2010-06-04 09:40:00,31.04,31.24,31.03,31.2,86400.0,17.5155,17.6284,17.5099,17.6058,86400.0
2010-06-04 09:50:00,31.24,31.33,31.17,31.28,113300.0,17.6284,17.6792,17.5889,17.6509,113300.0
2010-06-04 10:00:00,31.27,31.32,31.17,31.27,96200.0,17.6453,17.6735,17.5889,17.6453,96200.0
2010-06-04 10:10:00,31.27,31.41,31.27,31.33,71800.0,17.6453,17.7243,17.6453,17.6792,71800.0
2010-06-04 10:20:00,31.33,31.45,31.29,31.37,91100.0,17.6792,17.7469,17.6566,17.7017,91100.0
2010-06-04 10:30:00,31.38,31.49,31.34,31.48,87900.0,17.7074,17.7694,17.6848,17.7638,87900.0
2010-06-04 10:40:00,31.48,31.51,31.4,31.41,55500.0,17.7638,17.7807,17.7187,17.7243,55500.0
2010-06-04 10:50:00,31.42,31.43,31.36,31.36,81100.0,17.7299,17.7356,17.6961,17.6961,81100.0
2010-06-04 11:00:00,31.36,31.44,31.33,31.39,54100.0,17.6961,17.7412,17.6792,17.713,54100.0
2010-06-04 11:10:00,31.39,31.39,31.16,31.16,51700.0,17.713,17.713,17.5832,17.5832,51700.0
2010-06-04 11:20:00,31.17,31.21,31.11,31.18,85700.0,17.5889,17.6114,17.555,17.5945,85700.0
2010-06-04 11:30:00,31.17,31.26,31.14,31.21,69500.0,17.5889,17.6397,17.5719,17.6114,69500.0
2010-06-04 11:40:00,31.2,31.27,31.18,31.26,90100.0,17.6058,17.6453,17.5945,17.6397,90100.0
2010-06-04 11:50:00,31.26,31.31,31.23,31.31,55300.0,17.6397,17.6679,17.6227,17.6679,55300.0
2010-06-04 12:00:00,31.3,31.31,31.05,31.1,85600.0,17.6622,17.6679,17.5212,17.5494,85600.0
2010-06-04 12:10:00,31.1,31.28,31.1,31.21,44500.0,17.5494,17.6509,17.5494,17.6114,44500.0
2010-06-04 12:20:00,31.21,31.24,31.2,31.2,27100.0,17.6114,17.6284,17.6058,17.6058,27100.0
2010-06-04 12:30:00,31.2,31.22,31.11,31.12,72600.0,17.6058,17.6171,17.555,17.5607,72600.0
2010-06-04 12:40:00,31.11,31.25,31.08,31.25,41900.0,17.555,17.634,17.5381,17.634,41900.0
2010-06-04 12:50:00,31.25,31.33,31.25,31.29,51600.0,17.634,17.6792,17.634,17.6566,51600.0
2010-06-04 13:00:00,31.29,31.29,31.18,31.22,29400.0,17.6566,17.6566,17.5945,17.6171,29400.0
2010-06-04 13:10:00,31.22,31.24,31.08,31.13,54900.0,17.6171,17.6284,17.5381,17.5663,54900.0
2010-06-04 13:20:00,31.13,31.19,31.04,31.17,45700.0,17.5663,17.6002,17.5155,17.5889,45700.0
2010-06-04 13:30:00,31.17,31.2,30.98,30.99,56300.0,17.5889,17.6058,17.4817,17.4873,56300.0
2010-06-04 13:40:00,31.0,31.07,30.95,31.04,46300.0,17.4929,17.5324,17.4647,17.5155,46300.0
2010-06-04 13:50:00,31.05,31.07,30.99,31.07,45300.0,17.5212,17.5324,17.4873,17.5324,45300.0
2010-06-04 14:00:00,31.07,31.16,31.03,31.03,59600.0,17.5324,17.5832,17.5099,17.5099,59600.0
2010-06-04 14:10:00,31.03,31.03,30.96,30.98,45700.0,17.5099,17.5099,17.4704,17.4817,45700.0
2010-06-04 14:20:00,30.97,31.05,30.95,30.98,56000.0,17.476,17.5212,17.4647,17.4817,56000.0
2010-06-04 14:30:00,30.98,31.03,30.95,30.98,73700.0,17.4817,17.5099,17.4647,17.4817,73700.0
2010-06-04 14:40:00,30.97,31.06,30.84,30.84,83700.0,17.476,17.5268,17.4027,17.4027,83700.0
2010-06-04 14:50:00,30.84,30.86,30.76,30.79,85400.0,17.4027,17.4139,17.3575,17.3744,85400.0
2010-06-04 15:00:00,30.78,30.92,30.78,30.83,83700.0,17.3688,17.4478,17.3688,17.397,83700.0
2010-06-04 15:10:00,30.84,30.91,30.78,30.8,59600.0,17.4027,17.4422,17.3688,17.3801,59600.0
2010-06-04 15:20:00,30.8,30.83,30.67,30.69,73800.0,17.3801,17.397,17.3067,17.318,73800.0
2010-06-04 15:30:00,30.7,30.76,30.69,30.73,83700.0,17.3237,17.3575,17.318,17.3406,83700.0
2010-06-04 15:40:00,30.73,30.75,30.55,30.71,172100.0,17.3406,17.3519,17.239,17.3293,172100.0
2010-06-04 15:50:00,30.72,30.74,30.57,30.67,347300.0,17.3349,17.3462,17.2503,17.3067,347300.0
2010-06-07 09:30:00,30.46,30.46,30.21,30.41,72900.0,17.3793,17.3793,17.2367,17.3508,72900.0
2010-06-07 09:40:00,30.39,30.5,30.38,30.5,59000.0,17.3394,17.4021,17.3337,17.4021,59000.0
2010-06-07 09:50:00,30.5,30.6,30.49,30.53,81900.0,17.4021,17.4592,17.3964,17.4192,81900.0
2010-06-07 10:00:00,30.53,30.59,30.49,30.5,49400.0,17.4192,17.4535,17.3964,17.4021,49400.0
2010-06-07 10:10:00,30.5,30.6,30.47,30.6,58100.0,17.4021,17.4592,17.385,17.4592,58100.0
2010-06-07 10:20:00,30.6,30.65,30.58,30.64,181500.0,17.4592,17.4877,17.4478,17.482,181500.0
2010-06-07 10:30:00,30.64,30.78,30.62,30.73,105400.0,17.482,17.5619,17.4706,17.5334,105400.0
2010-06-07 10:40:00,30.71,30.77,30.69,30.72,109000.0,17.5219,17.5562,17.5105,17.5277,109000.0
2010-06-07 10:50:00,30.73,30.79,30.69,30.7,193900.0,17.5334,17.5676,17.5105,17.5162,193900.0
2010-06-07 11:00:00,30.7,30.75,30.62,30.69,170500.0,17.5162,17.5448,17.4706,17.5105,170500.0
2010-06-07 11:10:00,30.69,30.74,30.65,30.73,106300.0,17.5105,17.5391,17.4877,17.5334,106300.0
2010-06-07 11:20:00,30.72,30.82,30.71,30.78,102800.0,17.5277,17.5847,17.5219,17.5619,102800.0
2010-06-07 11:30:00,30.78,30.91,30.77,30.86,155600.0,17.5619,17.6361,17.5562,17.6075,155600.0
2010-06-07 11:40:00,30.86,30.87,30.83,30.86,194500.0,17.6075,17.6132,17.5904,17.6075,194500.0
2010-06-07 11:50:00,30.86,31.09,30.85,31.08,228900.0,17.6075,17.7388,17.6018,17.7331,228900.0
2010-06-07 12:00:00,31.06,31.07,30.97,31.03,77700.0,17.7216,17.7273,17.6703,17.7045,77700.0
2010-06-07 12:10:00,31.03,31.04,30.96,30.96,57400.0,17.7045,17.7102,17.6646,17.6646,57400.0
2010-06-07 12:20:00,30.96,30.98,30.85,30.85,36500.0,17.6646,17.676,17.6018,17.6018,36500.0
2010-06-07 12:30:00,30.86,30.9,30.85,30.87,23500.0,17.6075,17.6304,17.6018,17.6132,23500.0
2010-06-07 12:40:00,30.88,30.92,30.87,30.89,37800.0,17.6189,17.6418,17.6132,17.6246,37800.0
2010-06-07 12:50:00,30.89,30.92,30.88,30.88,34800.0,17.6246,17.6418,17.6189,17.6189,34800.0
2010-06-07 13:00:00,30.89,30.98,30.87,30.98,45900.0,17.6246,17.676,17.6132,17.676,45900.0
2010-06-07 13:10:00,30.98,31.08,30.97,31.08,109500.0,17.676,17.7331,17.6703,17.7331,109500.0
2010-06-07 13:20:00,31.08,31.12,31.04,31.07,165400.0,17.7331,17.7559,17.7102,17.7273,165400.0
2010-06-07 13:30:00,31.07,31.08,30.95,30.95,33100.0,17.7273,17.7331,17.6589,17.6589,33100.0
2010-06-07 13:40:00,30.94,30.96,30.9,30.94,53100.0,17.6532,17.6646,17.6304,17.6532,53100.0
2010-06-07 13:50:00,30.94,30.96,30.92,30.93,43700.0,17.6532,17.6646,17.6418,17.6475,43700.0
2010-06-07 14:00:00,30.93,30.97,30.9,30.94,49600.0,17.6475,17.6703,17.6304,17.6532,49600.0
2010-06-07 14:10:00,30.93,30.96,30.89,30.91,63100.0,17.6475,17.6646,17.6246,17.6361,63100.0
2010-06-07 14:20:00,30.92,30.98,30.89,30.97,65600.0,17.6418,17.676,17.6246,17.6703,65600.0
2010-06-07 14:30:00,30.98,31.01,30.92,30.95,99900.0,17.676,17.6931,17.6418,17.6589,99900.0
2010-06-07 14:40:00,30.95,30.97,30.86,30.89,65600.0,17.6589,17.6703,17.6075,17.6246,65600.0
2010-06-07 14:50:00,30.89,30.89,30.84,30.87,56100.0,17.6246,17.6246,17.5961,17.6132,56100.0
2010-06-07 15:00:00,30.87,31.01,30.87,30.95,122300.0,17.6132,17.6931,17.6132,17.6589,122300.0
2010-06-07 15:10:00,30.95,31.0,30.83,30.86,154400.0,17.6589,17.6874,17.5904,17.6075,154400.0
2010-06-07 15:20:00,30.86,30.87,30.78,30.78,198200.0,17.6075,17.6132,17.5619,17.5619,198200.0
2010-06-07 15:30:00,30.78,30.85,30.76,30.83,205200.0,17.5619,17.6018,17.5505,17.5904,205200.0
2010-06-07 15:40:00,30.83,30.85,30.77,30.8,288500.0,17.5904,17.6018,17.5562,17.5733,288500.0
2010-06-07 15:50:00,30.8,30.83,30.77,30.82,653300.0,17.5733,17.5904,17.5562,17.5847,653300.0
2010-06-08 09:30:00,30.84,30.98,30.65,30.95,68200.0,17.5961,17.676,17.4877,17.6589,68200.0
2010-06-08 09:40:00,30.95,31.07,30.83,31.03,101900.0,17.6589,17.7273,17.5904,17.7045,101900.0
2010-06-08 09:50:00,31.02,31.16,30.94,31.08,157100.0,17.6988,17.7787,17.6532,17.7331,157100.0
2010-06-08 10:00:00,31.09,31.25,31.05,31.24,177200.0,17.7388,17.83,17.7159,17.8243,177200.0
2010-06-08 10:10:00,31.25,31.36,31.21,31.34,133100.0,17.83,17.8928,17.8072,17.8814,133100.0
2010-06-08 10:20:00,31.33,31.34,31.17,31.25,139700.0,17.8757,17.8814,17.7844,17.83,139700.0
2010-06-08 10:30:00,31.25,31.31,31.15,31.17,92900.0,17.83,17.8643,17.773,17.7844,92900.0
2010-06-08 10:40:00,31.16,31.25,31.11,31.25,62800.0,17.7787,17.83,17.7502,17.83,62800.0
2010-06-08 10:50:00,31.25,31.3,31.21,31.25,77700.0,17.83,17.8586,17.8072,17.83,77700.0
2010-06-08 11:00:00,31.25,31.27,31.14,31.19,53600.0,17.83,17.8415,17.7673,17.7958,53600.0
2010-06-08 11:10:00,31.18,31.22,31.11,31.2,59100.0,17.7901,17.8129,17.7502,17.8015,59100.0
2010-06-08 11:20:00,31.2,31.32,31.2,31.3,93500.0,17.8015,17.87,17.8015,17.8586,93500.0
2010-06-08 11:30:00,31.3,31.33,31.27,31.31,92100.0,17.8586,17.8757,17.8415,17.8643,92100.0
2010-06-08 11:40:00,31.31,31.35,31.26,31.34,68600.0,17.8643,17.8871,17.8358,17.8814,68600.0
2010-06-08 11:50:00,31.34,31.4,31.32,31.34,92800.0,17.8814,17.9156,17.87,17.8814,92800.0
2010-06-08 12:00:00,31.35,31.37,31.27,31.28,112600.0,17.8871,17.8985,17.8415,17.8472,112600.0
2010-06-08 12:10:00,31.28,31.29,31.15,31.2,90100.0,17.8472,17.8529,17.773,17.8015,90100.0
2010-06-08 12:20:00,31.21,31.22,31.17,31.2,48100.0,17.8072,17.8129,17.7844,17.8015,48100.0
2010-06-08 12:30:00,31.2,31.22,31.17,31.21,60300.0,17.8015,17.8129,17.7844,17.8072,60300.0
2010-06-08 12:40:00,31.22,31.22,31.16,31.18,74400.0,17.8129,17.8129,17.7787,17.7901,74400.0
2010-06-08 12:50:00,31.18,31.24,31.18,31.23,89700.0,17.7901,17.8243,17.7901,17.8186,89700.0
2010-06-08 13:00:00,31.22,31.22,31.15,31.17,56600.0,17.8129,17.8129,17.773,17.7844,56600.0
2010-06-08 13:10:00,31.16,31.18,31.08,31.16,64400.0,17.7787,17.7901,17.7331,17.7787,64400.0
2010-06-08 13:20:00,31.16,31.19,31.1,31.14,47200.0,17.7787,17.7958,17.7445,17.7673,47200.0
2010-06-08 13:30:00,31.13,31.14,31.0,31.05,62500.0,17.7616,17.7673,17.6874,17.7159,62500.0
2010-06-08 13:40:00,31.06,31.06,30.96,30.98,84300.0,17.7216,17.7216,17.6646,17.676,84300.0
2010-06-08 13:50:00,30.99,31.06,30.92,31.06,63500.0,17.6817,17.7216,17.6418,17.7216,63500.0
2010-06-08 14:00:00,31.06,31.1,31.03,31.07,90700.0,17.7216,17.7445,17.7045,17.7273,90700.0
2010-06-08 14:10:00,31.07,31.08,30.99,31.06,70000.0,17.7273,17.7331,17.6817,17.7216,70000.0
2010-06-08 14:20:00,31.07,31.18,31.07,31.12,122600.0,17.7273,17.7901,17.7273,17.7559,122600.0
2010-06-08 14:30:00,31.11,31.21,31.1,31.11,118600.0,17.7502,17.8072,17.7445,17.7502,118600.0
2010-06-08 14:40:00,31.11,31.23,31.09,31.17,78300.0,17.7502,17.8186,17.7388,17.7844,78300.0
2010-06-08 14:50:00,31.18,31.28,31.15,31.21,111700.0,17.7901,17.8472,17.773,17.8072,111700.0
2010-06-08 15:00:00,31.2,31.29,31.17,31.27,129400.0,17.8015,17.8529,17.7844,17.8415,129400.0
2010-06-08 15:10:00,31.27,31.3,31.21,31.24,119000.0,17.8415,17.8586,17.8072,17.8243,119000.0
2010-06-08 15:20:00,31.23,31.45,31.23,31.44,137700.0,17.8186,17.9442,17.8186,17.9385,137700.0
2010-06-08 15:30:00,31.44,31.55,31.41,31.5,233000.0,17.9385,18.0012,17.9213,17.9727,233000.0
2010-06-08 15:40:00,31.5,31.56,31.45,31.47,268800.0,17.9727,18.0069,17.9442,17.9556,268800.0
2010-06-08 15:50:00,31.46,31.61,31.46,31.56,530200.0,17.9499,18.0355,17.9499,18.0069,530200.0
2010-06-09 09:30:00,31.8,31.8,31.53,31.62,68000.0,18.1439,18.1439,17.9898,18.0412,68000.0
2010-06-09 09:40:00,31.62,31.62,31.46,31.49,74900.0,18.0412,18.0412,17.9499,17.967,74900.0
2010-06-09 09:50:00,31.48,31.77,31.48,31.77,118500.0,17.9613,18.1267,17.9613,18.1267,118500.0
2010-06-09 10:00:00,31.77,31.89,31.74,31.83,116600.0,18.1267,18.1952,18.1096,18.161,116600.0
2010-06-09 10:10:00,31.83,31.86,31.79,31.84,81800.0,18.161,18.1781,18.1382,18.1667,81800.0
2010-06-09 10:20:00,31.84,31.95,31.84,31.94,148500.0,18.1667,18.2294,18.1667,18.2237,148500.0
2010-06-09 10:30:00,31.94,32.12,31.87,31.9,200200.0,18.2237,18.3264,18.1838,18.2009,200200.0
2010-06-09 10:40:00,31.9,32.18,31.89,32.11,273100.0,18.2009,18.3607,18.1952,18.3207,273100.0
2010-06-09 10:50:00,32.12,32.24,32.1,32.19,236300.0,18.3264,18.3949,18.315,18.3664,236300.0
2010-06-09 11:00:00,32.19,32.28,32.17,32.27,106900.0,18.3664,18.4177,18.355,18.412,106900.0
2010-06-09 11:10:00,32.27,32.29,32.14,32.15,120000.0,18.412,18.4234,18.3378,18.3436,120000.0
2010-06-09 11:20:00,32.16,32.27,32.14,32.21,112000.0,18.3493,18.412,18.3378,18.3778,112000.0
2010-06-09 11:30:00,32.21,32.22,32.17,32.2,77400.0,18.3778,18.3835,18.355,18.3721,77400.0
2010-06-09 11:40:00,32.19,32.23,32.13,32.19,116500.0,18.3664,18.3892,18.3321,18.3664,116500.0
2010-06-09 11:50:00,32.2,32.21,32.17,32.21,74800.0,18.3721,18.3778,18.355,18.3778,74800.0
2010-06-09 12:00:00,32.21,32.25,32.2,32.24,82600.0,18.3778,18.4006,18.3721,18.3949,82600.0
2010-06-09 12:10:00,32.24,32.3,32.23,32.29,87200.0,18.3949,18.4291,18.3892,18.4234,87200.0
2010-06-09 12:20:00,32.28,32.37,32.28,32.33,80200.0,18.4177,18.4691,18.4177,18.4463,80200.0
2010-06-09 12:30:00,32.32,32.35,32.31,32.34,104700.0,18.4406,18.4577,18.4348,18.452,104700.0
2010-06-09 12:40:00,32.33,32.35,32.32,32.35,76600.0,18.4463,18.4577,18.4406,18.4577,76600.0
2010-06-09 12:50:00,32.34,32.4,32.33,32.35,104400.0,18.452,18.4862,18.4463,18.4577,104400.0
2010-06-09 13:00:00,32.34,32.35,32.33,32.34,198400.0,18.452,18.4577,18.4463,18.452,198400.0
2010-06-09 13:10:00,32.34,32.35,32.23,32.23,113000.0,18.452,18.4577,18.3892,18.3892,113000.0
2010-06-09 13:20:00,32.23,32.25,32.19,32.19,81700.0,18.3892,18.4006,18.3664,18.3664,81700.0
2010-06-09 13:30:00,32.18,32.23,32.11,32.12,173300.0,18.3607,18.3892,18.3207,18.3264,173300.0
2010-06-09 13:40:00,32.12,32.18,32.11,32.13,205300.0,18.3264,18.3607,18.3207,18.3321,205300.0
2010-06-09 13:50:00,32.13,32.22,32.11,32.2,170600.0,18.3321,18.3835,18.3207,18.3721,170600.0
2010-06-09 14:00:00,32.2,32.24,32.06,32.08,121900.0,18.3721,18.3949,18.2922,18.3036,121900.0
2010-06-09 14:10:00,32.07,32.15,32.04,32.11,139100.0,18.2979,18.3436,18.2808,18.3207,139100.0
2010-06-09 14:20:00,32.11,32.14,32.06,32.13,97800.0,18.3207,18.3378,18.2922,18.3321,97800.0
2010-06-09 14:30:00,32.13,32.13,32.04,32.09,78700.0,18.3321,18.3321,18.2808,18.3093,78700.0
2010-06-09 14:40:00,32.09,32.09,31.94,31.98,74900.0,18.3093,18.3093,18.2237,18.2466,74900.0
2010-06-09 14:50:00,31.97,31.99,31.88,31.89,97900.0,18.2409,18.2523,18.1895,18.1952,97900.0
2010-06-09 15:00:00,31.89,31.97,31.85,31.94,146800.0,18.1952,18.2409,18.1724,18.2237,146800.0
2010-06-09 15:10:00,31.94,31.95,31.82,31.85,217200.0,18.2237,18.2294,18.1553,18.1724,217200.0
2010-06-09 15:20:00,31.85,31.87,31.78,31.84,167900.0,18.1724,18.1838,18.1324,18.1667,167900.0
2010-06-09 15:30:00,31.85,31.91,31.82,31.88,347800.0,18.1724,18.2066,18.1553,18.1895,347800.0
2010-06-09 15:40:00,31.88,31.93,31.8,31.86,308000.0,18.1895,18.218,18.1439,18.1781,308000.0
2010-06-09 15:50:00,31.86,31.93,31.78,31.86,453000.0,18.1781,18.218,18.1324,18.1781,453000.0
2010-06-10 09:30:00,32.22,32.4,32.2,32.38,93200.0,18.3835,18.4862,18.3721,18.4748,93200.0
2010-06-10 09:40:00,32.38,32.38,32.1,32.17,87900.0,18.4748,18.4748,18.315,18.355,87900.0
2010-06-10 09:50:00,32.17,32.3,32.12,32.26,114400.0,18.355,18.4291,18.3264,18.4063,114400.0
2010-06-10 10:00:00,32.27,32.36,32.24,32.24,105800.0,18.412,18.4634,18.3949,18.3949,105800.0
2010-06-10 10:10:00,32.24,32.25,32.17,32.18,44700.0,18.3949,18.4006,18.355,18.3607,44700.0
2010-06-10 10:20:00,32.18,32.21,32.05,32.1,59100.0,18.3607,18.3778,18.2865,18.315,59100.0
2010-06-10 10:30:00,32.09,32.12,32.05,32.12,70400.0,18.3093,18.3264,18.2865,18.3264,70400.0
2010-06-10 10:40:00,32.13,32.14,32.08,32.13,146100.0,18.3321,18.3378,18.3036,18.3321,146100.0
2010-06-10 10:50:00,32.13,32.33,32.13,32.31,68500.0,18.3321,18.4463,18.3321,18.4348,68500.0
2010-06-10 11:00:00,32.32,32.37,32.29,32.3,32300.0,18.4406,18.4691,18.4234,18.4291,32300.0
2010-06-10 11:10:00,32.31,32.35,32.29,32.31,43300.0,18.4348,18.4577,18.4234,18.4348,43300.0
2010-06-10 11:20:00,32.31,32.33,32.3,32.31,28800.0,18.4348,18.4463,18.4291,18.4348,28800.0
2010-06-10 11:30:00,32.32,32.44,32.32,32.43,54400.0,18.4406,18.509,18.4406,18.5033,54400.0
2010-06-10 11:40:00,32.42,32.44,32.33,32.35,38600.0,18.4976,18.509,18.4463,18.4577,38600.0
2010-06-10 11:50:00,32.35,32.37,32.29,32.3,29100.0,18.4577,18.4691,18.4234,18.4291,29100.0
2010-06-10 12:00:00,32.31,32.32,32.24,32.24,54400.0,18.4348,18.4406,18.3949,18.3949,54400.0
2010-06-10 12:10:00,32.25,32.3,32.19,32.28,59500.0,18.4006,18.4291,18.3664,18.4177,59500.0
2010-06-10 12:20:00,32.27,32.31,32.24,32.26,61000.0,18.412,18.4348,18.3949,18.4063,61000.0
2010-06-10 12:30:00,32.27,32.31,32.23,32.26,45600.0,18.412,18.4348,18.3892,18.4063,45600.0
2010-06-10 12:40:00,32.27,32.27,32.16,32.25,41500.0,18.412,18.412,18.3493,18.4006,41500.0
2010-06-10 12:50:00,32.24,32.25,32.17,32.21,40100.0,18.3949,18.4006,18.355,18.3778,40100.0
2010-06-10 13:00:00,32.23,32.24,32.16,32.19,54900.0,18.3892,18.3949,18.3493,18.3664,54900.0
2010-06-10 13:10:00,32.18,32.21,32.12,32.13,148000.0,18.3607,18.3778,18.3264,18.3321,148000.0
2010-06-10 13:20:00,32.13,32.2,32.12,32.17,87700.0,18.3321,18.3721,18.3264,18.355,87700.0
2010-06-10 13:30:00,32.17,32.21,32.15,32.18,53100.0,18.355,18.3778,18.3436,18.3607,53100.0
2010-06-10 13:40:00,32.19,32.19,32.14,32.16,90500.0,18.3664,18.3664,18.3378,18.3493,90500.0
2010-06-10 13:50:00,32.16,32.17,32.14,32.15,73500.0,18.3493,18.355,18.3378,18.3436,73500.0
2010-06-10 14:00:00,32.14,32.15,32.07,32.07,70000.0,18.3378,18.3436,18.2979,18.2979,70000.0
2010-06-10 14:10:00,32.09,32.12,32.08,32.1,76100.0,18.3093,18.3264,18.3036,18.315,76100.0
2010-06-10 14:20:00,32.1,32.16,32.09,32.13,30300.0,18.315,18.3493,18.3093,18.3321,30300.0
2010-06-10 14:30:00,32.14,32.17,32.1,32.15,39000.0,18.3378,18.355,18.315,18.3436,39000.0
2010-06-10 14:40:00,32.16,32.26,32.15,32.24,70600.0,18.3493,18.4063,18.3436,18.3949,70600.0
2010-06-10 14:50:00,32.25,32.26,32.21,32.23,31900.0,18.4006,18.4063,18.3778,18.3892,31900.0
2010-06-10 15:00:00,32.24,32.27,32.17,32.23,90700.0,18.3949,18.412,18.355,18.3892,90700.0
2010-06-10 15:10:00,32.23,32.31,32.2,32.3,47900.0,18.3892,18.4348,18.3721,18.4291,47900.0
2010-06-10 15:20:00,32.3,32.35,32.28,32.29,94700.0,18.4291,18.4577,18.4177,18.4234,94700.0
2010-06-10 15:30:00,32.28,32.3,32.19,32.21,151100.0,18.4177,18.4291,18.3664,18.3778,151100.0
2010-06-10 15:40:00,32.2,32.24,32.17,32.21,246500.0,18.3721,18.3949,18.355,18.3778,246500.0
2010-06-10 15:50:00,32.21,32.27,32.21,32.24,384000.0,18.3778,18.412,18.3778,18.3949,384000.0
2010-06-11 09:30:00,31.92,31.92,31.58,31.61,91800.0,18.2123,18.2123,18.0183,18.0355,91800.0
2010-06-11 09:40:00,31.64,31.71,31.57,31.64,89200.0,18.0526,18.0925,18.0126,18.0526,89200.0
2010-06-11 09:50:00,31.63,32.04,31.63,31.95,153700.0,18.0469,18.2808,18.0469,18.2294,153700.0
2010-06-11 10:00:00,31.95,32.15,31.92,32.1,133900.0,18.2294,18.3436,18.2123,18.315,133900.0
2010-06-11 10:10:00,32.11,32.12,31.95,31.96,59000.0,18.3207,18.3264,18.2294,18.2351,59000.0
2010-06-11 10:20:00,31.96,31.98,31.87,31.88,72200.0,18.2351,18.2466,18.1838,18.1895,72200.0
2010-06-11 10:30:00,31.89,31.96,31.89,31.96,58100.0,18.1952,18.2351,18.1952,18.2351,58100.0
2010-06-11 10:40:00,31.96,31.98,31.94,31.98,33600.0,18.2351,18.2466,18.2237,18.2466,33600.0
2010-06-11 10:50:00,31.97,31.98,31.92,31.94,52000.0,18.2409,18.2466,18.2123,18.2237,52000.0
2010-06-11 11:00:00,31.95,31.99,31.92,31.99,92700.0,18.2294,18.2523,18.2123,18.2523,92700.0
2010-06-11 11:10:00,31.98,32.0,31.89,31.92,88700.0,18.2466,18.258,18.1952,18.2123,88700.0
2010-06-11 11:20:00,31.91,31.97,31.87,31.95,50500.0,18.2066,18.2409,18.1838,18.2294,50500.0
2010-06-11 11:30:00,31.95,31.98,31.86,31.86,79800.0,18.2294,18.2466,18.1781,18.1781,79800.0
2010-06-11 11:40:00,31.86,31.86,31.76,31.84,108200.0,18.1781,18.1781,18.121,18.1667,108200.0
2010-06-11 11:50:00,31.84,31.9,31.82,31.89,51200.0,18.1667,18.2009,18.1553,18.1952,51200.0
2010-06-11 12:00:00,31.9,31.94,31.87,31.94,26300.0,18.2009,18.2237,18.1838,18.2237,26300.0
2010-06-11 12:10:00,31.95,32.05,31.92,32.04,44400.0,18.2294,18.2865,18.2123,18.2808,44400.0
2010-06-11 12:20:00,32.04,32.04,31.98,32.01,24300.0,18.2808,18.2808,18.2466,18.2637,24300.0
2010-06-11 12:30:00,32.0,32.0,31.94,31.95,19200.0,18.258,18.258,18.2237,18.2294,19200.0
2010-06-11 12:40:00,31.95,32.01,31.94,32.0,25000.0,18.2294,18.2637,18.2237,18.258,25000.0
2010-06-11 12:50:00,32.0,32.01,31.96,31.97,26200.0,18.258,18.2637,18.2351,18.2409,26200.0
2010-06-11 13:00:00,31.97,32.08,31.97,32.07,26300.0,18.2409,18.3036,18.2409,18.2979,26300.0
2010-06-11 13:10:00,32.06,32.06,32.03,32.03,18000.0,18.2922,18.2922,18.2751,18.2751,18000.0
2010-06-11 13:20:00,32.03,32.06,32.02,32.06,47100.0,18.2751,18.2922,18.2694,18.2922,47100.0
2010-06-11 13:30:00,32.07,32.09,32.05,32.07,39500.0,18.2979,18.3093,18.2865,18.2979,39500.0
2010-06-11 13:40:00,32.07,32.08,32.01,32.02,24600.0,18.2979,18.3036,18.2637,18.2694,24600.0
2010-06-11 13:50:00,32.02,32.03,32.0,32.01,29300.0,18.2694,18.2751,18.258,18.2637,29300.0
2010-06-11 14:00:00,32.0,32.06,31.98,32.05,24100.0,18.258,18.2922,18.2466,18.2865,24100.0
2010-06-11 14:10:00,32.05,32.06,31.95,31.95,42100.0,18.2865,18.2922,18.2294,18.2294,42100.0
2010-06-11 14:20:00,31.94,31.97,31.91,31.91,38200.0,18.2237,18.2409,18.2066,18.2066,38200.0
2010-06-11 14:30:00,31.91,31.97,31.9,31.95,31100.0,18.2066,18.2409,18.2009,18.2294,31100.0
2010-06-11 14:40:00,31.94,32.0,31.92,31.98,48100.0,18.2237,18.258,18.2123,18.2466,48100.0
2010-06-11 14:50:00,31.98,32.01,31.96,31.97,25900.0,18.2466,18.2637,18.2351,18.2409,25900.0
2010-06-11 15:00:00,31.98,31.98,31.91,31.92,74900.0,18.2466,18.2466,18.2066,18.2123,74900.0
2010-06-11 15:10:00,31.91,31.96,31.89,31.94,42700.0,18.2066,18.2351,18.1952,18.2237,42700.0
2010-06-11 15:20:00,31.94,31.98,31.89,31.95,146100.0,18.2237,18.2466,18.1952,18.2294,146100.0
2010-06-11 15:30:00,31.95,32.04,31.94,32.04,72700.0,18.2294,18.2808,18.2237,18.2808,72700.0
2010-06-11 15:40:00,32.03,32.1,32.01,32.1,212900.0,18.2751,18.315,18.2637,18.315,212900.0
2010-06-11 15:50:00,32.09,32.15,32.05,32.12,290500.0,18.3093,18.3436,18.2865,18.3264,290500.0
2010-06-14 09:30:00,32.37,32.46,32.33,32.41,67800.0,18.4691,18.5204,18.4463,18.4919,67800.0
2010-06-14 09:40:00,32.41,32.43,32.32,32.39,51200.0,18.4919,18.5033,18.4406,18.4805,51200.0
2010-06-14 09:50:00,32.41,32.41,32.26,32.32,38100.0,18.4919,18.4919,18.4063,18.4406,38100.0
2010-06-14 10:00:00,32.32,32.39,32.32,32.35,36000.0,18.4406,18.4805,18.4406,18.4577,36000.0
2010-06-14 10:10:00,32.36,32.49,32.35,32.47,40000.0,18.4634,18.5375,18.4577,18.5261,40000.0
2010-06-14 10:20:00,32.47,32.5,32.39,32.43,18900.0,18.5261,18.5433,18.4805,18.5033,18900.0
2010-06-14 10:30:00,32.43,32.44,32.36,32.37,19100.0,18.5033,18.509,18.4634,18.4691,19100.0
2010-06-14 10:40:00,32.36,32.39,32.34,32.36,22100.0,18.4634,18.4805,18.452,18.4634,22100.0
2010-06-14 10:50:00,32.36,32.45,32.36,32.43,20100.0,18.4634,18.5147,18.4634,18.5033,20100.0
2010-06-14 11:00:00,32.43,32.61,32.43,32.61,78900.0,18.5033,18.606,18.5033,18.606,78900.0
2010-06-14 11:10:00,32.6,32.63,32.6,32.6,36500.0,18.6003,18.6174,18.6003,18.6003,36500.0
2010-06-14 11:20:00,32.61,32.67,32.6,32.63,32800.0,18.606,18.6402,18.6003,18.6174,32800.0
2010-06-14 11:30:00,32.63,32.64,32.59,32.6,63400.0,18.6174,18.6231,18.5946,18.6003,63400.0
2010-06-14 11:40:00,32.61,32.69,32.6,32.65,32700.0,18.606,18.6517,18.6003,18.6288,32700.0
2010-06-14 11:50:00,32.65,32.72,32.65,32.67,31100.0,18.6288,18.6688,18.6288,18.6402,31100.0
2010-06-14 12:00:00,32.67,32.7,32.61,32.61,23300.0,18.6402,18.6574,18.606,18.606,23300.0
2010-06-14 12:10:00,32.62,32.69,32.61,32.65,36700.0,18.6117,18.6517,18.606,18.6288,36700.0
2010-06-14 12:20:00,32.65,32.72,32.65,32.71,22000.0,18.6288,18.6688,18.6288,18.6631,22000.0
2010-06-14 12:30:00,32.71,32.74,32.67,32.67,22900.0,18.6631,18.6802,18.6402,18.6402,22900.0
2010-06-14 12:40:00,32.68,32.75,32.67,32.69,31800.0,18.646,18.6859,18.6402,18.6517,31800.0
2010-06-14 12:50:00,32.69,32.7,32.57,32.57,46600.0,18.6517,18.6574,18.5832,18.5832,46600.0
2010-06-14 13:00:00,32.58,32.66,32.56,32.59,76400.0,18.5889,18.6345,18.5775,18.5946,76400.0
2010-06-14 13:10:00,32.59,32.61,32.49,32.54,79500.0,18.5946,18.606,18.5375,18.5661,79500.0
2010-06-14 13:20:00,32.54,32.58,32.54,32.56,55200.0,18.5661,18.5889,18.5661,18.5775,55200.0
2010-06-14 13:30:00,32.56,32.58,32.54,32.56,45800.0,18.5775,18.5889,18.5661,18.5775,45800.0
2010-06-14 13:40:00,32.56,32.58,32.52,32.52,38200.0,18.5775,18.5889,18.5547,18.5547,38200.0
2010-06-14 13:50:00,32.53,32.56,32.5,32.51,31500.0,18.5604,18.5775,18.5433,18.549,31500.0
2010-06-14 14:00:00,32.51,32.57,32.48,32.54,59800.0,18.549,18.5832,18.5318,18.5661,59800.0
2010-06-14 14:10:00,32.55,32.61,32.51,32.54,51800.0,18.5718,18.606,18.549,18.5661,51800.0
2010-06-14 14:20:00,32.54,32.56,32.48,32.49,124600.0,18.5661,18.5775,18.5318,18.5375,124600.0
2010-06-14 14:30:00,32.49,32.5,32.4,32.4,84700.0,18.5375,18.5433,18.4862,18.4862,84700.0
2010-06-14 14:40:00,32.4,32.43,32.36,32.43,55100.0,18.4862,18.5033,18.4634,18.5033,55100.0
2010-06-14 14:50:00,32.44,32.51,32.43,32.47,28400.0,18.509,18.549,18.5033,18.5261,28400.0
2010-06-14 15:00:00,32.46,32.47,32.39,32.47,57500.0,18.5204,18.5261,18.4805,18.5261,57500.0
2010-06-14 15:10:00,32.46,32.47,32.41,32.44,60300.0,18.5204,18.5261,18.4919,18.509,60300.0
2010-06-14 15:20:00,32.43,32.44,32.37,32.41,42700.0,18.5033,18.509,18.4691,18.4919,42700.0
2010-06-14 15:30:00,32.42,32.43,32.34,32.36,82800.0,18.4976,18.5033,18.452,18.4634,82800.0
2010-06-14 15:40:00,32.35,32.36,32.31,32.35,144700.0,18.4577,18.4634,18.4348,18.4577,144700.0
2010-06-14 15:50:00,32.35,32.36,32.26,32.28,191800.0,18.4577,18.4634,18.4063,18.4177,191800.0
2010-06-15 09:30:00,32.59,32.64,32.45,32.47,47000.0,18.5946,18.6231,18.5147,18.5261,47000.0
2010-06-15 09:40:00,32.48,32.51,32.43,32.47,70500.0,18.5318,18.549,18.5033,18.5261,70500.0
2010-06-15 09:50:00,32.48,32.5,32.36,32.37,67300.0,18.5318,18.5433,18.4634,18.4691,67300.0
2010-06-15 10:00:00,32.35,32.5,32.33,32.49,73600.0,18.4577,18.5433,18.4463,18.5375,73600.0
2010-06-15 10:10:00,32.49,32.5,32.43,32.48,73800.0,18.5375,18.5433,18.5033,18.5318,73800.0
2010-06-15 10:20:00,32.48,32.59,32.47,32.57,50800.0,18.5318,18.5946,18.5261,18.5832,50800.0
2010-06-15 10:30:00,32.58,32.62,32.57,32.57,65500.0,18.5889,18.6117,18.5832,18.5832,65500.0
2010-06-15 10:40:00,32.56,32.63,32.54,32.56,119300.0,18.5775,18.6174,18.5661,18.5775,119300.0
2010-06-15 10:50:00,32.56,32.57,32.52,32.54,65400.0,18.5775,18.5832,18.5547,18.5661,65400.0
2010-06-15 11:00:00,32.55,32.56,32.52,32.52,42600.0,18.5718,18.5775,18.5547,18.5547,42600.0
2010-06-15 11:10:00,32.53,32.59,32.52,32.58,42800.0,18.5604,18.5946,18.5547,18.5889,42800.0
2010-06-15 11:20:00,32.59,32.65,32.55,32.55,57800.0,18.5946,18.6288,18.5718,18.5718,57800.0
2010-06-15 11:30:00,32.55,32.6,32.52,32.59,96100.0,18.5718,18.6003,18.5547,18.5946,96100.0
2010-06-15 11:40:00,32.6,32.61,32.53,32.53,32300.0,18.6003,18.606,18.5604,18.5604,32300.0
2010-06-15 11:50:00,32.54,32.6,32.54,32.56,50400.0,18.5661,18.6003,18.5661,18.5775,50400.0
2010-06-15 12:00:00,32.56,32.6,32.56,32.57,31200.0,18.5775,18.6003,18.5775,18.5832,31200.0
2010-06-15 12:10:00,32.57,32.61,32.56,32.57,30200.0,18.5832,18.606,18.5775,18.5832,30200.0
2010-06-15 12:20:00,32.57,32.58,32.55,32.56,36300.0,18.5832,18.5889,18.5718,18.5775,36300.0
2010-06-15 12:30:00,32.55,32.58,32.55,32.58,20700.0,18.5718,18.5889,18.5718,18.5889,20700.0
2010-06-15 12:40:00,32.59,32.62,32.57,32.61,23500.0,18.5946,18.6117,18.5832,18.606,23500.0
2010-06-15 12:50:00,32.6,32.7,32.6,32.7,41100.0,18.6003,18.6574,18.6003,18.6574,41100.0
2010-06-15 13:00:00,32.7,32.74,32.67,32.69,66400.0,18.6574,18.6802,18.6402,18.6517,66400.0
2010-06-15 13:10:00,32.69,32.79,32.68,32.78,45700.0,18.6517,18.7087,18.646,18.703,45700.0
2010-06-15 13:20:00,32.77,32.79,32.75,32.77,30700.0,18.6973,18.7087,18.6859,18.6973,30700.0
2010-06-15 13:30:00,32.78,32.81,32.75,32.81,27000.0,18.703,18.7201,18.6859,18.7201,27000.0
2010-06-15 13:40:00,32.81,32.82,32.77,32.81,58600.0,18.7201,18.7258,18.6973,18.7201,58600.0
2010-06-15 13:50:00,32.81,32.82,32.79,32.82,43300.0,18.7201,18.7258,18.7087,18.7258,43300.0
2010-06-15 14:00:00,32.83,32.85,32.79,32.84,38600.0,18.7315,18.7429,18.7087,18.7372,38600.0
2010-06-15 14:10:00,32.83,32.86,32.8,32.86,49200.0,18.7315,18.7487,18.7144,18.7487,49200.0
2010-06-15 14:20:00,32.86,32.9,32.85,32.86,40500.0,18.7487,18.7715,18.7429,18.7487,40500.0
2010-06-15 14:30:00,32.85,32.87,32.84,32.86,46900.0,18.7429,18.7544,18.7372,18.7487,46900.0
2010-06-15 14:40:00,32.86,32.93,32.85,32.92,55700.0,18.7487,18.7886,18.7429,18.7829,55700.0
2010-06-15 14:50:00,32.94,32.95,32.88,32.88,27900.0,18.7943,18.8,18.7601,18.7601,27900.0
2010-06-15 15:00:00,32.89,32.9,32.84,32.87,55000.0,18.7658,18.7715,18.7372,18.7544,55000.0
2010-06-15 15:10:00,32.87,32.96,32.86,32.94,51800.0,18.7544,18.8057,18.7487,18.7943,51800.0
2010-06-15 15:20:00,32.93,32.97,32.93,32.97,66800.0,18.7886,18.8114,18.7886,18.8114,66800.0
2010-06-15 15:30:00,32.97,33.05,32.94,33.03,146300.0,18.8114,18.8571,18.7943,18.8456,146300.0
2010-06-15 15:40:00,33.03,33.06,33.0,33.03,115200.0,18.8456,18.8628,18.8285,18.8456,115200.0
2010-06-15 15:50:00,33.03,33.12,33.0,33.12,351500.0,18.8456,18.897,18.8285,18.897,351500.0
2010-06-16 09:30:00,32.88,33.02,32.77,32.78,85100.0,18.7601,18.8399,18.6973,18.703,85100.0
2010-06-16 09:40:00,32.79,32.82,32.59,32.64,157600.0,18.7087,18.7258,18.5946,18.6231,157600.0
2010-06-16 09:50:00,32.63,32.64,32.54,32.58,184600.0,18.6174,18.6231,18.5661,18.5889,184600.0
2010-06-16 10:00:00,32.58,32.87,32.58,32.86,108400.0,18.5889,18.7544,18.5889,18.7487,108400.0
2010-06-16 10:10:00,32.85,32.89,32.85,32.89,46700.0,18.7429,18.7658,18.7429,18.7658,46700.0
2010-06-16 10:20:00,32.89,32.89,32.85,32.86,42400.0,18.7658,18.7658,18.7429,18.7487,42400.0
2010-06-16 10:30:00,32.85,32.87,32.77,32.79,66300.0,18.7429,18.7544,18.6973,18.7087,66300.0
2010-06-16 10:40:00,32.8,32.96,32.8,32.94,61800.0,18.7144,18.8057,18.7144,18.7943,61800.0
2010-06-16 10:50:00,32.94,33.0,32.93,32.97,43900.0,18.7943,18.8285,18.7886,18.8114,43900.0
2010-06-16 11:00:00,32.98,33.06,32.98,33.03,39600.0,18.8171,18.8628,18.8171,18.8456,39600.0
2010-06-16 11:10:00,33.03,33.12,33.02,33.08,74000.0,18.8456,18.897,18.8399,18.8742,74000.0
2010-06-16 11:20:00,33.08,33.1,32.99,33.01,56100.0,18.8742,18.8856,18.8228,18.8342,56100.0
2010-06-16 11:30:00,33.0,33.02,32.96,32.98,37600.0,18.8285,18.8399,18.8057,18.8171,37600.0
2010-06-16 11:40:00,32.98,33.0,32.94,32.97,42600.0,18.8171,18.8285,18.7943,18.8114,42600.0
2010-06-16 11:50:00,32.97,32.99,32.95,32.98,50700.0,18.8114,18.8228,18.8,18.8171,50700.0
2010-06-16 12:00:00,32.98,33.07,32.97,33.04,206900.0,18.8171,18.8685,18.8114,18.8514,206900.0
2010-06-16 12:10:00,33.05,33.13,33.04,33.13,32800.0,18.8571,18.9027,18.8514,18.9027,32800.0
2010-06-16 12:20:00,33.12,33.22,33.12,33.21,33100.0,18.897,18.9541,18.897,18.9483,33100.0
2010-06-16 12:30:00,33.21,33.24,33.1,33.1,38200.0,18.9483,18.9655,18.8856,18.8856,38200.0
2010-06-16 12:40:00,33.09,33.12,33.07,33.08,36700.0,18.8799,18.897,18.8685,18.8742,36700.0
2010-06-16 12:50:00,33.07,33.14,33.07,33.14,33200.0,18.8685,18.9084,18.8685,18.9084,33200.0
2010-06-16 13:00:00,33.14,33.21,33.12,33.21,46200.0,18.9084,18.9483,18.897,18.9483,46200.0
2010-06-16 13:10:00,33.21,33.22,33.2,33.22,27700.0,18.9483,18.9541,18.9426,18.9541,27700.0
2010-06-16 13:20:00,33.21,33.23,33.2,33.22,25400.0,18.9483,18.9598,18.9426,18.9541,25400.0
2010-06-16 13:30:00,33.23,33.27,33.21,33.26,51200.0,18.9598,18.9826,18.9483,18.9769,51200.0
2010-06-16 13:40:00,33.25,33.26,33.21,33.23,32100.0,18.9712,18.9769,18.9483,18.9598,32100.0
2010-06-16 13:50:00,33.23,33.26,33.21,33.25,27100.0,18.9598,18.9769,18.9483,18.9712,27100.0
2010-06-16 14:00:00,33.24,33.33,33.24,33.3,47600.0,18.9655,19.0168,18.9655,18.9997,47600.0
2010-06-16 14:10:00,33.3,33.3,33.23,33.23,22600.0,18.9997,18.9997,18.9598,18.9598,22600.0
2010-06-16 14:20:00,33.23,33.24,33.2,33.21,23600.0,18.9598,18.9655,18.9426,18.9483,23600.0
2010-06-16 14:30:00,33.22,33.26,33.2,33.21,47500.0,18.9541,18.9769,18.9426,18.9483,47500.0
2010-06-16 14:40:00,33.21,33.27,33.2,33.25,61500.0,18.9483,18.9826,18.9426,18.9712,61500.0
2010-06-16 14:50:00,33.25,33.25,33.2,33.22,63000.0,18.9712,18.9712,18.9426,18.9541,63000.0
2010-06-16 15:00:00,33.22,33.25,33.2,33.22,51200.0,18.9541,18.9712,18.9426,18.9541,51200.0
2010-06-16 15:10:00,33.21,33.24,33.18,33.19,84200.0,18.9483,18.9655,18.9312,18.9369,84200.0
2010-06-16 15:20:00,33.19,33.21,33.13,33.13,50100.0,18.9369,18.9483,18.9027,18.9027,50100.0
2010-06-16 15:30:00,33.13,33.21,33.11,33.2,71700.0,18.9027,18.9483,18.8913,18.9426,71700.0
2010-06-16 15:40:00,33.2,33.2,33.12,33.19,108900.0,18.9426,18.9426,18.897,18.9369,108900.0
2010-06-16 15:50:00,33.19,33.23,33.15,33.22,178000.0,18.9369,18.9598,18.9141,18.9541,178000.0
2010-06-17 09:30:00,33.22,33.22,33.01,33.04,47700.0,18.9541,18.9541,18.8342,18.8514,47700.0
2010-06-17 09:40:00,33.02,33.11,33.0,33.06,91600.0,18.8399,18.8913,18.8285,18.8628,91600.0
2010-06-17 09:50:00,33.05,33.22,33.04,33.2,52100.0,18.8571,18.9541,18.8514,18.9426,52100.0
2010-06-17 10:00:00,33.19,33.21,33.04,33.18,124200.0,18.9369,18.9483,18.8514,18.9312,124200.0
2010-06-17 10:10:00,33.18,33.2,33.01,33.04,82000.0,18.9312,18.9426,18.8342,18.8514,82000.0
2010-06-17 10:20:00,33.04,33.21,33.03,33.21,59500.0,18.8514,18.9483,18.8456,18.9483,59500.0
2010-06-17 10:30:00,33.2,33.2,33.03,33.04,46700.0,18.9426,18.9426,18.8456,18.8514,46700.0
2010-06-17 10:40:00,33.04,33.11,33.02,33.1,42400.0,18.8514,18.8913,18.8399,18.8856,42400.0
2010-06-17 10:50:00,33.1,33.13,33.06,33.1,38600.0,18.8856,18.9027,18.8628,18.8856,38600.0
2010-06-17 11:00:00,33.1,33.1,32.97,33.06,62800.0,18.8856,18.8856,18.8114,18.8628,62800.0
2010-06-17 11:10:00,33.07,33.18,33.07,33.15,41300.0,18.8685,18.9312,18.8685,18.9141,41300.0
2010-06-17 11:20:00,33.16,33.23,33.15,33.23,42100.0,18.9198,18.9598,18.9141,18.9598,42100.0
2010-06-17 11:30:00,33.23,33.23,33.17,33.19,28600.0,18.9598,18.9598,18.9255,18.9369,28600.0
2010-06-17 11:40:00,33.21,33.33,33.21,33.32,41000.0,18.9483,19.0168,18.9483,19.0111,41000.0
2010-06-17 11:50:00,33.33,33.37,33.33,33.35,79800.0,19.0168,19.0396,19.0168,19.0282,79800.0
2010-06-17 12:00:00,33.36,33.38,33.32,33.38,35700.0,19.0339,19.0453,19.0111,19.0453,35700.0
2010-06-17 12:10:00,33.38,33.42,33.38,33.41,34200.0,19.0453,19.0682,19.0453,19.0625,34200.0
2010-06-17 12:20:00,33.41,33.46,33.41,33.45,95300.0,19.0625,19.091,19.0625,19.0853,95300.0
2010-06-17 12:30:00,33.44,33.47,33.44,33.47,14100.0,19.0796,19.0967,19.0796,19.0967,14100.0
2010-06-17 12:40:00,33.46,33.48,33.44,33.46,18800.0,19.091,19.1024,19.0796,19.091,18800.0
2010-06-17 12:50:00,33.46,33.5,33.45,33.5,14200.0,19.091,19.1138,19.0853,19.1138,14200.0
2010-06-17 13:00:00,33.49,33.5,33.36,33.43,123100.0,19.1081,19.1138,19.0339,19.0739,123100.0
2010-06-17 13:10:00,33.43,33.53,33.41,33.53,37900.0,19.0739,19.1309,19.0625,19.1309,37900.0
2010-06-17 13:20:00,33.53,33.55,33.46,33.49,26900.0,19.1309,19.1423,19.091,19.1081,26900.0
2010-06-17 13:30:00,33.49,33.58,33.47,33.57,54000.0,19.1081,19.1595,19.0967,19.1538,54000.0
2010-06-17 13:40:00,33.58,33.64,33.57,33.63,115400.0,19.1595,19.1937,19.1538,19.188,115400.0
2010-06-17 13:50:00,33.64,33.73,33.63,33.73,50000.0,19.1937,19.245,19.188,19.245,50000.0
2010-06-17 14:00:00,33.73,33.73,33.66,33.67,68400.0,19.245,19.245,19.2051,19.2108,68400.0
2010-06-17 14:10:00,33.66,33.71,33.64,33.65,79700.0,19.2051,19.2336,19.1937,19.1994,79700.0
2010-06-17 14:20:00,33.64,33.67,33.6,33.61,78800.0,19.1937,19.2108,19.1709,19.1766,78800.0
2010-06-17 14:30:00,33.61,33.61,33.56,33.58,34600.0,19.1766,19.1766,19.148,19.1595,34600.0
2010-06-17 14:40:00,33.58,33.59,33.5,33.51,37200.0,19.1595,19.1652,19.1138,19.1195,37200.0
2010-06-17 14:50:00,33.51,33.57,33.5,33.56,72800.0,19.1195,19.1538,19.1138,19.148,72800.0
2010-06-17 15:00:00,33.55,33.57,33.47,33.47,113100.0,19.1423,19.1538,19.0967,19.0967,113100.0
2010-06-17 15:10:00,33.47,33.51,33.44,33.49,85700.0,19.0967,19.1195,19.0796,19.1081,85700.0
2010-06-17 15:20:00,33.49,33.51,33.43,33.45,99700.0,19.1081,19.1195,19.0739,19.0853,99700.0
2010-06-17 15:30:00,33.45,33.56,33.44,33.55,171000.0,19.0853,19.148,19.0796,19.1423,171000.0
2010-06-17 15:40:00,33.55,33.69,33.54,33.65,240300.0,19.1423,19.2222,19.1366,19.1994,240300.0
2010-06-17 15:50:00,33.65,33.69,33.63,33.65,374000.0,19.1994,19.2222,19.188,19.1994,374000.0
2010-06-18 09:30:00,33.61,33.8,33.47,33.49,708100.0,19.1766,19.285,19.0967,19.1081,708100.0
2010-06-18 09:40:00,33.49,33.52,33.47,33.47,63300.0,19.1081,19.1252,19.0967,19.0967,63300.0
2010-06-18 09:50:00,33.48,33.48,33.4,33.4,50100.0,19.1024,19.1024,19.0568,19.0568,50100.0
2010-06-18 10:00:00,33.4,33.43,33.38,33.4,85900.0,19.0568,19.0739,19.0453,19.0568,85900.0
2010-06-18 10:10:00,33.4,33.48,33.39,33.42,133400.0,19.0568,19.1024,19.0511,19.0682,133400.0
2010-06-18 10:20:00,33.42,33.46,33.36,33.44,44800.0,19.0682,19.091,19.0339,19.0796,44800.0
2010-06-18 10:30:00,33.44,33.48,33.41,33.42,86700.0,19.0796,19.1024,19.0625,19.0682,86700.0
2010-06-18 10:40:00,33.42,33.47,33.4,33.47,35700.0,19.0682,19.0967,19.0568,19.0967,35700.0
2010-06-18 10:50:00,33.47,33.49,33.41,33.49,30700.0,19.0967,19.1081,19.0625,19.1081,30700.0
2010-06-18 11:00:00,33.48,33.53,33.47,33.52,28000.0,19.1024,19.1309,19.0967,19.1252,28000.0
2010-06-18 11:10:00,33.53,33.56,33.5,33.51,46100.0,19.1309,19.148,19.1138,19.1195,46100.0
2010-06-18 11:20:00,33.51,33.52,33.47,33.49,35000.0,19.1195,19.1252,19.0967,19.1081,35000.0
2010-06-18 11:30:00,33.48,33.51,33.46,33.5,40700.0,19.1024,19.1195,19.091,19.1138,40700.0
2010-06-18 11:40:00,33.49,33.51,33.48,33.5,68400.0,19.1081,19.1195,19.1024,19.1138,68400.0
2010-06-18 11:50:00,33.5,33.56,33.49,33.52,82300.0,19.1138,19.148,19.1081,19.1252,82300.0
2010-06-18 12:00:00,33.53,33.6,33.53,33.55,37100.0,19.1309,19.1709,19.1309,19.1423,37100.0
2010-06-18 12:10:00,33.55,33.56,33.51,33.51,15400.0,19.1423,19.148,19.1195,19.1195,15400.0
2010-06-18 12:20:00,33.51,33.53,33.45,33.52,31900.0,19.1195,19.1309,19.0853,19.1252,31900.0
2010-06-18 12:30:00,33.52,33.53,33.5,33.52,26700.0,19.1252,19.1309,19.1138,19.1252,26700.0
2010-06-18 12:40:00,33.52,33.6,33.52,33.57,39800.0,19.1252,19.1709,19.1252,19.1538,39800.0
2010-06-18 12:50:00,33.57,33.69,33.57,33.66,96400.0,19.1538,19.2222,19.1538,19.2051,96400.0
2010-06-18 13:00:00,33.66,33.71,33.65,33.66,44500.0,19.2051,19.2336,19.1994,19.2051,44500.0
2010-06-18 13:10:00,33.65,33.73,33.65,33.69,20800.0,19.1994,19.245,19.1994,19.2222,20800.0
2010-06-18 13:20:00,33.69,33.69,33.64,33.64,82300.0,19.2222,19.2222,19.1937,19.1937,82300.0
2010-06-18 13:30:00,33.64,33.66,33.59,33.61,47200.0,19.1937,19.2051,19.1652,19.1766,47200.0
2010-06-18 13:40:00,33.6,33.61,33.56,33.56,37300.0,19.1709,19.1766,19.148,19.148,37300.0
2010-06-18 13:50:00,33.56,33.61,33.53,33.58,71200.0,19.148,19.1766,19.1309,19.1595,71200.0
2010-06-18 14:00:00,33.57,33.58,33.5,33.51,30100.0,19.1538,19.1595,19.1138,19.1195,30100.0
2010-06-18 14:10:00,33.51,33.6,33.51,33.59,35800.0,19.1195,19.1709,19.1195,19.1652,35800.0
2010-06-18 14:20:00,33.58,33.63,33.56,33.61,34900.0,19.1595,19.188,19.148,19.1766,34900.0
2010-06-18 14:30:00,33.62,33.62,33.57,33.59,27900.0,19.1823,19.1823,19.1538,19.1652,27900.0
2010-06-18 14:40:00,33.58,33.61,33.56,33.59,34400.0,19.1595,19.1766,19.148,19.1652,34400.0
2010-06-18 14:50:00,33.6,33.67,33.59,33.66,40400.0,19.1709,19.2108,19.1652,19.2051,40400.0
2010-06-18 15:00:00,33.65,33.65,33.58,33.59,49300.0,19.1994,19.1994,19.1595,19.1652,49300.0
2010-06-18 15:10:00,33.59,33.62,33.55,33.55,43900.0,19.1652,19.1823,19.1423,19.1423,43900.0
2010-06-18 15:20:00,33.55,33.6,33.54,33.58,44400.0,19.1423,19.1709,19.1366,19.1595,44400.0
2010-06-18 15:30:00,33.59,33.6,33.55,33.57,38200.0,19.1652,19.1709,19.1423,19.1538,38200.0
2010-06-18 15:40:00,33.58,33.6,33.56,33.57,145400.0,19.1595,19.1709,19.148,19.1538,145400.0
2010-06-18 15:50:00,33.56,33.61,33.56,33.61,214400.0,19.148,19.1766,19.148,19.1766,214400.0
2010-06-21 09:30:00,34.1,34.21,33.92,33.92,107500.0,19.4561,19.5189,19.3534,19.3534,107500.0
2010-06-21 09:40:00,33.94,33.99,33.87,33.92,126900.0,19.3649,19.3934,19.3249,19.3534,126900.0
2010-06-21 09:50:00,33.92,33.94,33.77,33.83,141700.0,19.3534,19.3649,19.2679,19.3021,141700.0
2010-06-21 10:00:00,33.83,33.87,33.68,33.69,155900.0,19.3021,19.3249,19.2165,19.2222,155900.0
2010-06-21 10:10:00,33.69,33.79,33.69,33.75,102200.0,19.2222,19.2793,19.2222,19.2565,102200.0
2010-06-21 10:20:00,33.75,33.76,33.65,33.69,85500.0,19.2565,19.2622,19.1994,19.2222,85500.0
2010-06-21 10:30:00,33.7,33.7,33.67,33.69,63900.0,19.2279,19.2279,19.2108,19.2222,63900.0
2010-06-21 10:40:00,33.69,33.7,33.64,33.69,59200.0,19.2222,19.2279,19.1937,19.2222,59200.0
2010-06-21 10:50:00,33.69,33.69,33.59,33.6,104300.0,19.2222,19.2222,19.1652,19.1709,104300.0
2010-06-21 11:00:00,33.62,33.63,33.55,33.63,143800.0,19.1823,19.188,19.1423,19.188,143800.0
2010-06-21 11:10:00,33.63,33.68,33.62,33.68,18700.0,19.188,19.2165,19.1823,19.2165,18700.0
2010-06-21 11:20:00,33.68,33.69,33.59,33.65,86600.0,19.2165,19.2222,19.1652,19.1994,86600.0
2010-06-21 11:30:00,33.65,33.66,33.58,33.58,55900.0,19.1994,19.2051,19.1595,19.1595,55900.0
2010-06-21 11:40:00,33.58,33.59,33.55,33.56,42500.0,19.1595,19.1652,19.1423,19.148,42500.0
2010-06-21 11:50:00,33.56,33.57,33.5,33.53,65400.0,19.148,19.1538,19.1138,19.1309,65400.0
2010-06-21 12:00:00,33.53,33.54,33.45,33.45,74600.0,19.1309,19.1366,19.0853,19.0853,74600.0
2010-06-21 12:10:00,33.45,33.46,33.39,33.41,70000.0,19.0853,19.091,19.0511,19.0625,70000.0
2010-06-21 12:20:00,33.4,33.41,33.34,33.39,65100.0,19.0568,19.0625,19.0225,19.0511,65100.0
2010-06-21 12:30:00,33.39,33.4,33.35,33.37,54300.0,19.0511,19.0568,19.0282,19.0396,54300.0
2010-06-21 12:40:00,33.37,33.39,33.29,33.3,103700.0,19.0396,19.0511,18.994,18.9997,103700.0
2010-06-21 12:50:00,33.3,33.3,33.24,33.26,53800.0,18.9997,18.9997,18.9655,18.9769,53800.0
2010-06-21 13:00:00,33.26,33.26,33.22,33.24,51300.0,18.9769,18.9769,18.9541,18.9655,51300.0
2010-06-21 13:10:00,33.25,33.25,33.24,33.25,31700.0,18.9712,18.9712,18.9655,18.9712,31700.0
2010-06-21 13:20:00,33.25,33.28,33.24,33.28,37800.0,18.9712,18.9883,18.9655,18.9883,37800.0
2010-06-21 13:30:00,33.27,33.28,33.15,33.17,64200.0,18.9826,18.9883,18.9141,18.9255,64200.0
2010-06-21 13:40:00,33.17,33.22,33.13,33.21,119800.0,18.9255,18.9541,18.9027,18.9483,119800.0
2010-06-21 13:50:00,33.2,33.24,33.17,33.24,118600.0,18.9426,18.9655,18.9255,18.9655,118600.0
2010-06-21 14:00:00,33.24,33.32,33.24,33.29,121600.0,18.9655,19.0111,18.9655,18.994,121600.0
2010-06-21 14:10:00,33.28,33.3,33.25,33.29,51600.0,18.9883,18.9997,18.9712,18.994,51600.0
2010-06-21 14:20:00,33.3,33.32,33.29,33.31,57200.0,18.9997,19.0111,18.994,19.0054,57200.0
2010-06-21 14:30:00,33.32,33.44,33.31,33.42,81700.0,19.0111,19.0796,19.0054,19.0682,81700.0
2010-06-21 14:40:00,33.42,33.42,33.37,33.39,66300.0,19.0682,19.0682,19.0396,19.0511,66300.0
2010-06-21 14:50:00,33.38,33.39,33.3,33.3,77300.0,19.0453,19.0511,18.9997,18.9997,77300.0
2010-06-21 15:00:00,33.31,33.31,33.21,33.21,62100.0,19.0054,19.0054,18.9483,18.9483,62100.0
2010-06-21 15:10:00,33.22,33.22,33.04,33.04,86100.0,18.9541,18.9541,18.8514,18.8514,86100.0
2010-06-21 15:20:00,33.02,33.04,32.95,32.97,178900.0,18.8399,18.8514,18.8,18.8114,178900.0
2010-06-21 15:30:00,32.97,33.03,32.95,33.01,219200.0,18.8114,18.8456,18.8,18.8342,219200.0
2010-06-21 15:40:00,33.02,33.1,32.97,33.1,382500.0,18.8399,18.8856,18.8114,18.8856,382500.0
2010-06-21 15:50:00,33.1,33.11,33.03,33.08,364400.0,18.8856,18.8913,18.8456,18.8742,364400.0
2010-06-22 09:30:00,33.05,33.15,32.94,33.15,178400.0,18.8571,18.9141,18.7943,18.9141,178400.0
2010-06-22 09:40:00,33.15,33.31,33.07,33.24,242800.0,18.9141,19.0054,18.8685,18.9655,242800.0
2010-06-22 09:50:00,33.26,33.36,33.24,33.25,167900.0,18.9769,19.0339,18.9655,18.9712,167900.0
2010-06-22 10:00:00,33.23,33.32,33.16,33.19,408000.0,18.9598,19.0111,18.9198,18.9369,408000.0
2010-06-22 10:10:00,33.18,33.24,32.94,32.96,416800.0,18.9312,18.9655,18.7943,18.8057,416800.0
2010-06-22 10:20:00,32.95,32.96,32.84,32.86,73000.0,18.8,18.8057,18.7372,18.7487,73000.0
2010-06-22 10:30:00,32.86,32.86,32.73,32.81,181600.0,18.7487,18.7487,18.6745,18.7201,181600.0
2010-06-22 10:40:00,32.8,32.84,32.77,32.77,83600.0,18.7144,18.7372,18.6973,18.6973,83600.0
2010-06-22 10:50:00,32.77,32.8,32.7,32.72,123100.0,18.6973,18.7144,18.6574,18.6688,123100.0
2010-06-22 11:00:00,32.72,32.73,32.62,32.64,159000.0,18.6688,18.6745,18.6117,18.6231,159000.0
2010-06-22 11:10:00,32.63,32.65,32.61,32.63,103900.0,18.6174,18.6288,18.606,18.6174,103900.0
2010-06-22 11:20:00,32.63,32.68,32.56,32.59,131200.0,18.6174,18.646,18.5775,18.5946,131200.0
2010-06-22 11:30:00,32.59,32.69,32.56,32.67,164400.0,18.5946,18.6517,18.5775,18.6402,164400.0
2010-06-22 11:40:00,32.67,32.68,32.61,32.65,107700.0,18.6402,18.646,18.606,18.6288,107700.0
2010-06-22 11:50:00,32.65,32.67,32.58,32.59,133000.0,18.6288,18.6402,18.5889,18.5946,133000.0
2010-06-22 12:00:00,32.59,32.62,32.59,32.62,48400.0,18.5946,18.6117,18.5946,18.6117,48400.0
2010-06-22 12:10:00,32.62,32.72,32.62,32.72,37600.0,18.6117,18.6688,18.6117,18.6688,37600.0
2010-06-22 12:20:00,32.72,32.76,32.71,32.74,55900.0,18.6688,18.6916,18.6631,18.6802,55900.0
2010-06-22 12:30:00,32.75,32.75,32.7,32.71,52000.0,18.6859,18.6859,18.6574,18.6631,52000.0
2010-06-22 12:40:00,32.71,32.75,32.71,32.75,21600.0,18.6631,18.6859,18.6631,18.6859,21600.0
2010-06-22 12:50:00,32.75,32.79,32.74,32.79,24700.0,18.6859,18.7087,18.6802,18.7087,24700.0
2010-06-22 13:00:00,32.78,32.79,32.74,32.75,36200.0,18.703,18.7087,18.6802,18.6859,36200.0
2010-06-22 13:10:00,32.75,32.76,32.7,32.7,33500.0,18.6859,18.6916,18.6574,18.6574,33500.0
2010-06-22 13:20:00,32.71,32.71,32.65,32.65,54700.0,18.6631,18.6631,18.6288,18.6288,54700.0
2010-06-22 13:30:00,32.64,32.65,32.6,32.61,33200.0,18.6231,18.6288,18.6003,18.606,33200.0
2010-06-22 13:40:00,32.61,32.67,32.6,32.66,44400.0,18.606,18.6402,18.6003,18.6345,44400.0
2010-06-22 13:50:00,32.66,32.67,32.6,32.62,28900.0,18.6345,18.6402,18.6003,18.6117,28900.0
2010-06-22 14:00:00,32.61,32.61,32.49,32.5,65900.0,18.606,18.606,18.5375,18.5433,65900.0
2010-06-22 14:10:00,32.49,32.55,32.48,32.53,33200.0,18.5375,18.5718,18.5318,18.5604,33200.0
2010-06-22 14:20:00,32.52,32.53,32.42,32.44,54800.0,18.5547,18.5604,18.4976,18.509,54800.0
2010-06-22 14:30:00,32.44,32.46,32.38,32.39,119300.0,18.509,18.5204,18.4748,18.4805,119300.0
2010-06-22 14:40:00,32.38,32.4,32.18,32.18,141300.0,18.4748,18.4862,18.3607,18.3607,141300.0
2010-06-22 14:50:00,32.18,32.35,32.16,32.17,197200.0,18.3607,18.4577,18.3493,18.355,197200.0
2010-06-22 15:00:00,32.17,32.29,32.17,32.22,115000.0,18.355,18.4234,18.355,18.3835,115000.0
2010-06-22 15:10:00,32.22,32.26,32.2,32.25,87700.0,18.3835,18.4063,18.3721,18.4006,87700.0
2010-06-22 15:20:00,32.25,32.26,32.08,32.1,149600.0,18.4006,18.4063,18.3036,18.315,149600.0
2010-06-22 15:30:00,32.11,32.2,32.08,32.2,211000.0,18.3207,18.3721,18.3036,18.3721,211000.0
2010-06-22 15:40:00,32.2,32.31,32.19,32.23,525100.0,18.3721,18.4348,18.3664,18.3892,525100.0
2010-06-22 15:50:00,32.23,32.24,32.12,32.18,462200.0,18.3892,18.3949,18.3264,18.3607,462200.0
2010-06-23 09:30:00,32.1,32.18,31.98,32.08,103800.0,18.315,18.3607,18.2466,18.3036,103800.0
2010-06-23 09:40:00,32.11,32.14,31.95,32.07,131900.0,18.3207,18.3378,18.2294,18.2979,131900.0
2010-06-23 09:50:00,32.08,32.13,32.02,32.04,121600.0,18.3036,18.3321,18.2694,18.2808,121600.0
2010-06-23 10:00:00,32.03,32.03,31.7,31.75,134100.0,18.2751,18.2751,18.0868,18.1153,134100.0
2010-06-23 10:10:00,31.74,31.98,31.73,31.98,55900.0,18.1096,18.2466,18.1039,18.2466,55900.0
2010-06-23 10:20:00,31.97,32.0,31.93,31.95,57800.0,18.2409,18.258,18.218,18.2294,57800.0
2010-06-23 10:30:00,31.95,32.02,31.93,31.93,39800.0,18.2294,18.2694,18.218,18.218,39800.0
2010-06-23 10:40:00,31.93,31.97,31.88,31.93,146800.0,18.218,18.2409,18.1895,18.218,146800.0
2010-06-23 10:50:00,31.93,31.97,31.9,31.94,62400.0,18.218,18.2409,18.2009,18.2237,62400.0
2010-06-23 11:00:00,31.94,31.99,31.94,31.96,54600.0,18.2237,18.2523,18.2237,18.2351,54600.0
2010-06-23 11:10:00,31.96,31.99,31.93,31.98,97900.0,18.2351,18.2523,18.218,18.2466,97900.0
2010-06-23 11:20:00,31.98,32.05,31.98,32.04,105200.0,18.2466,18.2865,18.2466,18.2808,105200.0
2010-06-23 11:30:00,32.03,32.03,31.96,31.96,77600.0,18.2751,18.2751,18.2351,18.2351,77600.0
2010-06-23 11:40:00,31.97,32.0,31.95,31.95,222300.0,18.2409,18.258,18.2294,18.2294,222300.0
2010-06-23 11:50:00,31.94,31.95,31.78,31.78,89400.0,18.2237,18.2294,18.1324,18.1324,89400.0
2010-06-23 12:00:00,31.79,31.84,31.77,31.78,88300.0,18.1382,18.1667,18.1267,18.1324,88300.0
2010-06-23 12:10:00,31.78,31.84,31.77,31.83,91200.0,18.1324,18.1667,18.1267,18.161,91200.0
2010-06-23 12:20:00,31.82,31.9,31.82,31.9,116200.0,18.1553,18.2009,18.1553,18.2009,116200.0
2010-06-23 12:30:00,31.89,31.9,31.8,31.86,73800.0,18.1952,18.2009,18.1439,18.1781,73800.0
2010-06-23 12:40:00,31.86,31.92,31.86,31.92,156400.0,18.1781,18.2123,18.1781,18.2123,156400.0
2010-06-23 12:50:00,31.92,31.94,31.91,31.92,53100.0,18.2123,18.2237,18.2066,18.2123,53100.0
2010-06-23 13:00:00,31.93,31.93,31.9,31.9,66000.0,18.218,18.218,18.2009,18.2009,66000.0
2010-06-23 13:10:00,31.91,31.94,31.85,31.88,131000.0,18.2066,18.2237,18.1724,18.1895,131000.0
2010-06-23 13:20:00,31.88,31.92,31.88,31.91,33000.0,18.1895,18.2123,18.1895,18.2066,33000.0
2010-06-23 13:30:00,31.92,31.94,31.91,31.94,28900.0,18.2123,18.2237,18.2066,18.2237,28900.0
2010-06-23 13:40:00,31.94,31.96,31.91,31.95,56900.0,18.2237,18.2351,18.2066,18.2294,56900.0
2010-06-23 13:50:00,31.94,31.96,31.94,31.94,17200.0,18.2237,18.2351,18.2237,18.2237,17200.0
2010-06-23 14:00:00,31.95,31.99,31.94,31.97,28100.0,18.2294,18.2523,18.2237,18.2409,28100.0
2010-06-23 14:10:00,31.96,31.96,31.8,31.83,140500.0,18.2351,18.2351,18.1439,18.161,140500.0
2010-06-23 14:20:00,31.84,31.86,31.8,31.85,122300.0,18.1667,18.1781,18.1439,18.1724,122300.0
2010-06-23 14:30:00,31.86,31.94,31.85,31.87,216300.0,18.1781,18.2237,18.1724,18.1838,216300.0
2010-06-23 14:40:00,31.87,31.89,31.81,31.82,69300.0,18.1838,18.1952,18.1496,18.1553,69300.0
2010-06-23 14:50:00,31.81,31.82,31.7,31.7,114800.0,18.1496,18.1553,18.0868,18.0868,114800.0
2010-06-23 15:00:00,31.7,31.81,31.68,31.69,130000.0,18.0868,18.1496,18.0754,18.0811,130000.0
2010-06-23 15:10:00,31.69,31.75,31.68,31.72,153200.0,18.0811,18.1153,18.0754,18.0982,153200.0
2010-06-23 15:20:00,31.73,31.81,31.69,31.8,167500.0,18.1039,18.1496,18.0811,18.1439,167500.0
2010-06-23 15:30:00,31.8,31.8,31.69,31.73,241200.0,18.1439,18.1439,18.0811,18.1039,241200.0
2010-06-23 15:40:00,31.72,31.77,31.69,31.75,160700.0,18.0982,18.1267,18.0811,18.1153,160700.0
2010-06-23 15:50:00,31.74,31.77,31.68,31.7,366600.0,18.1096,18.1267,18.0754,18.0868,366600.0
2010-06-24 09:30:00,31.67,32.11,31.63,32.04,127700.0,18.0697,18.3207,18.0469,18.2808,127700.0
2010-06-24 09:40:00,32.05,32.2,32.02,32.15,144100.0,18.2865,18.3721,18.2694,18.3436,144100.0
2010-06-24 09:50:00,32.16,32.23,32.02,32.05,193600.0,18.3493,18.3892,18.2694,18.2865,193600.0
2010-06-24 10:00:00,32.07,32.2,32.03,32.19,68900.0,18.2979,18.3721,18.2751,18.3664,68900.0
2010-06-24 10:10:00,32.2,32.2,32.14,32.2,65500.0,18.3721,18.3721,18.3378,18.3721,65500.0
2010-06-24 10:20:00,32.18,32.26,32.17,32.26,46800.0,18.3607,18.4063,18.355,18.4063,46800.0
2010-06-24 10:30:00,32.26,32.32,32.19,32.2,67700.0,18.4063,18.4406,18.3664,18.3721,67700.0
2010-06-24 10:40:00,32.2,32.21,31.98,32.03,116800.0,18.3721,18.3778,18.2466,18.2751,116800.0
2010-06-24 10:50:00,32.03,32.03,31.87,31.96,114100.0,18.2751,18.2751,18.1838,18.2351,114100.0
2010-06-24 11:00:00,31.96,31.98,31.82,31.84,87700.0,18.2351,18.2466,18.1553,18.1667,87700.0
2010-06-24 11:10:00,31.84,31.94,31.84,31.93,38800.0,18.1667,18.2237,18.1667,18.218,38800.0
2010-06-24 11:20:00,31.93,32.08,31.91,32.04,70700.0,18.218,18.3036,18.2066,18.2808,70700.0
2010-06-24 11:30:00,32.03,32.04,31.97,31.98,23000.0,18.2751,18.2808,18.2409,18.2466,23000.0
2010-06-24 11:40:00,31.97,32.07,31.95,32.07,25100.0,18.2409,18.2979,18.2294,18.2979,25100.0
2010-06-24 11:50:00,32.06,32.12,32.04,32.1,16900.0,18.2922,18.3264,18.2808,18.315,16900.0
2010-06-24 12:00:00,32.11,32.2,32.11,32.19,69100.0,18.3207,18.3721,18.3207,18.3664,69100.0
2010-06-24 12:10:00,32.18,32.21,32.18,32.19,55100.0,18.3607,18.3778,18.3607,18.3664,55100.0
2010-06-24 12:20:00,32.19,32.21,32.14,32.17,95100.0,18.3664,18.3778,18.3378,18.355,95100.0
2010-06-24 12:30:00,32.17,32.22,32.16,32.22,74400.0,18.355,18.3835,18.3493,18.3835,74400.0
2010-06-24 12:40:00,32.22,32.27,32.19,32.27,53400.0,18.3835,18.412,18.3664,18.412,53400.0
2010-06-24 12:50:00,32.27,32.34,32.26,32.32,35500.0,18.412,18.452,18.4063,18.4406,35500.0
2010-06-24 13:00:00,32.33,32.33,32.2,32.2,41400.0,18.4463,18.4463,18.3721,18.3721,41400.0
2010-06-24 13:10:00,32.21,32.24,32.21,32.22,23600.0,18.3778,18.3949,18.3778,18.3835,23600.0
2010-06-24 13:20:00,32.22,32.25,32.2,32.21,23000.0,18.3835,18.4006,18.3721,18.3778,23000.0
2010-06-24 13:30:00,32.22,32.26,32.21,32.25,30600.0,18.3835,18.4063,18.3778,18.4006,30600.0
2010-06-24 13:40:00,32.24,32.3,32.24,32.27,34200.0,18.3949,18.4291,18.3949,18.412,34200.0
2010-06-24 13:50:00,32.27,32.29,32.21,32.24,35300.0,18.412,18.4234,18.3778,18.3949,35300.0
2010-06-24 14:00:00,32.24,32.27,32.23,32.26,34400.0,18.3949,18.412,18.3892,18.4063,34400.0
2010-06-24 14:10:00,32.25,32.27,32.24,32.26,24300.0,18.4006,18.412,18.3949,18.4063,24300.0
2010-06-24 14:20:00,32.26,32.28,32.24,32.26,18000.0,18.4063,18.4177,18.3949,18.4063,18000.0
2010-06-24 14:30:00,32.26,32.26,32.11,32.11,41500.0,18.4063,18.4063,18.3207,18.3207,41500.0
2010-06-24 14:40:00,32.12,32.13,32.05,32.06,36800.0,18.3264,18.3321,18.2865,18.2922,36800.0
2010-06-24 14:50:00,32.06,32.06,31.97,32.0,59800.0,18.2922,18.2922,18.2409,18.258,59800.0
2010-06-24 15:00:00,32.0,32.01,31.92,31.92,222000.0,18.258,18.2637,18.2123,18.2123,222000.0
2010-06-24 15:10:00,31.93,31.94,31.8,31.81,164300.0,18.218,18.2237,18.1439,18.1496,164300.0
2010-06-24 15:20:00,31.81,31.97,31.8,31.93,83300.0,18.1496,18.2409,18.1439,18.218,83300.0
2010-06-24 15:30:00,31.93,31.95,31.88,31.89,91400.0,18.218,18.2294,18.1895,18.1952,91400.0
2010-06-24 15:40:00,31.88,31.91,31.85,31.91,155900.0,18.1895,18.2066,18.1724,18.2066,155900.0
2010-06-24 15:50:00,31.91,31.92,31.76,31.81,263000.0,18.2066,18.2123,18.121,18.1496,263000.0
2010-06-25 09:30:00,31.91,31.95,31.68,31.73,62900.0,18.2066,18.2294,18.0754,18.1039,62900.0
2010-06-25 09:40:00,31.73,31.74,31.55,31.58,48400.0,18.1039,18.1096,18.0012,18.0183,48400.0
2010-06-25 09:50:00,31.58,31.75,31.52,31.64,90700.0,18.0183,18.1153,17.9841,18.0526,90700.0
2010-06-25 10:00:00,31.64,31.8,31.64,31.72,46200.0,18.0526,18.1439,18.0526,18.0982,46200.0
2010-06-25 10:10:00,31.73,31.74,31.64,31.65,35300.0,18.1039,18.1096,18.0526,18.0583,35300.0
2010-06-25 10:20:00,31.65,31.67,31.53,31.57,47900.0,18.0583,18.0697,17.9898,18.0126,47900.0
2010-06-25 10:30:00,31.57,31.59,31.52,31.55,47600.0,18.0126,18.024,17.9841,18.0012,47600.0
2010-06-25 10:40:00,31.54,31.6,31.53,31.59,24800.0,17.9955,18.0297,17.9898,18.024,24800.0
2010-06-25 10:50:00,31.59,31.6,31.5,31.51,55400.0,18.024,18.0297,17.9727,17.9784,55400.0
2010-06-25 11:00:00,31.51,31.55,31.49,31.5,35500.0,17.9784,18.0012,17.967,17.9727,35500.0
2010-06-25 11:10:00,31.5,31.51,31.41,31.42,54800.0,17.9727,17.9784,17.9213,17.927,54800.0
2010-06-25 11:20:00,31.41,31.51,31.36,31.49,50500.0,17.9213,17.9784,17.8928,17.967,50500.0
2010-06-25 11:30:00,31.5,31.55,31.48,31.5,31300.0,17.9727,18.0012,17.9613,17.9727,31300.0
2010-06-25 11:40:00,31.51,31.6,31.48,31.59,30700.0,17.9784,18.0297,17.9613,18.024,30700.0
2010-06-25 11:50:00,31.6,31.65,31.59,31.63,56000.0,18.0297,18.0583,18.024,18.0469,56000.0
2010-06-25 12:00:00,31.63,31.75,31.63,31.75,59000.0,18.0469,18.1153,18.0469,18.1153,59000.0
2010-06-25 12:10:00,31.74,31.75,31.65,31.68,27600.0,18.1096,18.1153,18.0583,18.0754,27600.0
2010-06-25 12:20:00,31.69,31.75,31.68,31.71,31000.0,18.0811,18.1153,18.0754,18.0925,31000.0
2010-06-25 12:30:00,31.71,31.75,31.7,31.7,22300.0,18.0925,18.1153,18.0868,18.0868,22300.0
2010-06-25 12:40:00,31.72,31.77,31.7,31.72,25100.0,18.0982,18.1267,18.0868,18.0982,25100.0
2010-06-25 12:50:00,31.72,31.72,31.64,31.65,43000.0,18.0982,18.0982,18.0526,18.0583,43000.0
2010-06-25 13:00:00,31.64,31.78,31.63,31.78,23600.0,18.0526,18.1324,18.0469,18.1324,23600.0
2010-06-25 13:10:00,31.79,31.81,31.75,31.81,34400.0,18.1382,18.1496,18.1153,18.1496,34400.0
2010-06-25 13:20:00,31.8,31.9,31.79,31.9,47600.0,18.1439,18.2009,18.1382,18.2009,47600.0
2010-06-25 13:30:00,31.9,31.98,31.88,31.92,55600.0,18.2009,18.2466,18.1895,18.2123,55600.0
2010-06-25 13:40:00,31.92,31.92,31.8,31.81,33600.0,18.2123,18.2123,18.1439,18.1496,33600.0
2010-06-25 13:50:00,31.8,31.87,31.78,31.86,31300.0,18.1439,18.1838,18.1324,18.1781,31300.0
2010-06-25 14:00:00,31.86,31.89,31.81,31.83,47000.0,18.1781,18.1952,18.1496,18.161,47000.0
2010-06-25 14:10:00,31.83,31.9,31.82,31.9,39100.0,18.161,18.2009,18.1553,18.2009,39100.0
2010-06-25 14:20:00,31.9,31.91,31.85,31.86,46900.0,18.2009,18.2066,18.1724,18.1781,46900.0
2010-06-25 14:30:00,31.87,31.89,31.8,31.89,43400.0,18.1838,18.1952,18.1439,18.1952,43400.0
2010-06-25 14:40:00,31.9,31.95,31.9,31.92,61600.0,18.2009,18.2294,18.2009,18.2123,61600.0
2010-06-25 14:50:00,31.93,31.94,31.91,31.93,70000.0,18.218,18.2237,18.2066,18.218,70000.0
2010-06-25 15:00:00,31.93,31.96,31.89,31.9,93300.0,18.218,18.2351,18.1952,18.2009,93300.0
2010-06-25 15:10:00,31.9,31.97,31.86,31.88,128800.0,18.2009,18.2409,18.1781,18.1895,128800.0
2010-06-25 15:20:00,31.89,31.96,31.88,31.96,89800.0,18.1952,18.2351,18.1895,18.2351,89800.0
2010-06-25 15:30:00,31.96,32.09,31.95,32.05,303700.0,18.2351,18.3093,18.2294,18.2865,303700.0
2010-06-25 15:40:00,32.04,32.35,32.0,32.23,857600.0,18.2808,18.4577,18.258,18.3892,857600.0
2010-06-25 15:50:00,32.24,32.43,32.15,32.38,1490500.0,18.3949,18.5033,18.3436,18.4748,1490500.0
2010-06-28 09:30:00,32.47,32.59,32.25,32.27,83000.0,18.5261,18.5946,18.4006,18.412,83000.0
2010-06-28 09:40:00,32.26,32.3,32.14,32.15,66300.0,18.4063,18.4291,18.3378,18.3436,66300.0
2010-06-28 09:50:00,32.16,32.21,32.04,32.11,106000.0,18.3493,18.3778,18.2808,18.3207,106000.0
2010-06-28 10:00:00,32.11,32.21,32.09,32.13,78300.0,18.3207,18.3778,18.3093,18.3321,78300.0
2010-06-28 10:10:00,32.13,32.25,32.12,32.16,40500.0,18.3321,18.4006,18.3264,18.3493,40500.0
2010-06-28 10:20:00,32.17,32.18,32.11,32.15,78800.0,18.355,18.3607,18.3207,18.3436,78800.0
2010-06-28 10:30:00,32.15,32.2,32.14,32.18,74600.0,18.3436,18.3721,18.3378,18.3607,74600.0
2010-06-28 10:40:00,32.18,32.3,32.17,32.27,220200.0,18.3607,18.4291,18.355,18.412,220200.0
2010-06-28 10:50:00,32.27,32.29,32.23,32.26,75000.0,18.412,18.4234,18.3892,18.4063,75000.0
2010-06-28 11:00:00,32.26,32.33,32.25,32.32,58100.0,18.4063,18.4463,18.4006,18.4406,58100.0
2010-06-28 11:10:00,32.32,32.36,32.3,32.33,49800.0,18.4406,18.4634,18.4291,18.4463,49800.0
2010-06-28 11:20:00,32.33,32.39,32.3,32.36,67400.0,18.4463,18.4805,18.4291,18.4634,67400.0
2010-06-28 11:30:00,32.36,32.38,32.35,32.36,93400.0,18.4634,18.4748,18.4577,18.4634,93400.0
2010-06-28 11:40:00,32.36,32.47,32.36,32.47,61500.0,18.4634,18.5261,18.4634,18.5261,61500.0
2010-06-28 11:50:00,32.47,32.51,32.45,32.45,53700.0,18.5261,18.549,18.5147,18.5147,53700.0
2010-06-28 12:00:00,32.45,32.63,32.45,32.61,97800.0,18.5147,18.6174,18.5147,18.606,97800.0
2010-06-28 12:10:00,32.61,32.62,32.52,32.53,45200.0,18.606,18.6117,18.5547,18.5604,45200.0
2010-06-28 12:20:00,32.54,32.55,32.5,32.54,21900.0,18.5661,18.5718,18.5433,18.5661,21900.0
2010-06-28 12:30:00,32.53,32.54,32.5,32.52,29600.0,18.5604,18.5661,18.5433,18.5547,29600.0
2010-06-28 12:40:00,32.52,32.52,32.43,32.49,34000.0,18.5547,18.5547,18.5033,18.5375,34000.0
2010-06-28 12:50:00,32.5,32.55,32.49,32.54,28500.0,18.5433,18.5718,18.5375,18.5661,28500.0
2010-06-28 13:00:00,32.53,32.53,32.43,32.44,36100.0,18.5604,18.5604,18.5033,18.509,36100.0
2010-06-28 13:10:00,32.45,32.45,32.42,32.43,21300.0,18.5147,18.5147,18.4976,18.5033,21300.0
2010-06-28 13:20:00,32.44,32.47,32.43,32.44,24200.0,18.509,18.5261,18.5033,18.509,24200.0
2010-06-28 13:30:00,32.44,32.46,32.42,32.46,37800.0,18.509,18.5204,18.4976,18.5204,37800.0
2010-06-28 13:40:00,32.46,32.47,32.43,32.46,19400.0,18.5204,18.5261,18.5033,18.5204,19400.0
2010-06-28 13:50:00,32.46,32.47,32.45,32.47,31200.0,18.5204,18.5261,18.5147,18.5261,31200.0
2010-06-28 14:00:00,32.46,32.5,32.44,32.46,28200.0,18.5204,18.5433,18.509,18.5204,28200.0
2010-06-28 14:10:00,32.46,32.54,32.45,32.52,49000.0,18.5204,18.5661,18.5147,18.5547,49000.0
2010-06-28 14:20:00,32.53,32.55,32.49,32.49,88600.0,18.5604,18.5718,18.5375,18.5375,88600.0
2010-06-28 14:30:00,32.48,32.51,32.46,32.49,50200.0,18.5318,18.549,18.5204,18.5375,50200.0
2010-06-28 14:40:00,32.49,32.55,32.49,32.53,43800.0,18.5375,18.5718,18.5375,18.5604,43800.0
2010-06-28 14:50:00,32.53,32.54,32.48,32.51,58500.0,18.5604,18.5661,18.5318,18.549,58500.0
2010-06-28 15:00:00,32.52,32.56,32.49,32.56,69700.0,18.5547,18.5775,18.5375,18.5775,69700.0
2010-06-28 15:10:00,32.57,32.61,32.54,32.56,62500.0,18.5832,18.606,18.5661,18.5775,62500.0
2010-06-28 15:20:00,32.55,32.55,32.46,32.47,61500.0,18.5718,18.5718,18.5204,18.5261,61500.0
2010-06-28 15:30:00,32.46,32.53,32.46,32.52,92500.0,18.5204,18.5604,18.5204,18.5547,92500.0
2010-06-28 15:40:00,32.52,32.54,32.51,32.52,85800.0,18.5547,18.5661,18.549,18.5547,85800.0
2010-06-28 15:50:00,32.52,32.52,32.44,32.45,300200.0,18.5547,18.5547,18.509,18.5147,300200.0
2010-06-29 09:30:00,32.09,32.11,31.92,31.93,78300.0,18.3093,18.3207,18.2123,18.218,78300.0
2010-06-29 09:40:00,31.92,31.95,31.79,31.82,120900.0,18.2123,18.2294,18.1382,18.1553,120900.0
2010-06-29 09:50:00,31.81,31.83,31.71,31.78,66500.0,18.1496,18.161,18.0925,18.1324,66500.0
2010-06-29 10:00:00,31.78,31.78,31.53,31.72,99000.0,18.1324,18.1324,17.9898,18.0982,99000.0
2010-06-29 10:10:00,31.72,31.82,31.65,31.69,89700.0,18.0982,18.1553,18.0583,18.0811,89700.0
2010-06-29 10:20:00,31.69,31.69,31.48,31.5,73700.0,18.0811,18.0811,17.9613,17.9727,73700.0
2010-06-29 10:30:00,31.5,31.65,31.5,31.6,64700.0,17.9727,18.0583,17.9727,18.0297,64700.0
2010-06-29 10:40:00,31.6,31.63,31.56,31.57,90600.0,18.0297,18.0469,18.0069,18.0126,90600.0
2010-06-29 10:50:00,31.57,31.65,31.55,31.62,70900.0,18.0126,18.0583,18.0012,18.0412,70900.0
2010-06-29 11:00:00,31.63,31.66,31.59,31.63,70200.0,18.0469,18.064,18.024,18.0469,70200.0
2010-06-29 11:10:00,31.63,31.68,31.6,31.61,63800.0,18.0469,18.0754,18.0297,18.0355,63800.0
2010-06-29 11:20:00,31.62,31.67,31.54,31.6,110800.0,18.0412,18.0697,17.9955,18.0297,110800.0
2010-06-29 11:30:00,31.6,31.75,31.59,31.75,48600.0,18.0297,18.1153,18.024,18.1153,48600.0
2010-06-29 11:40:00,31.74,31.78,31.68,31.7,40400.0,18.1096,18.1324,18.0754,18.0868,40400.0
2010-06-29 11:50:00,31.71,31.75,31.67,31.75,46100.0,18.0925,18.1153,18.0697,18.1153,46100.0
2010-06-29 12:00:00,31.75,31.81,31.71,31.8,107400.0,18.1153,18.1496,18.0925,18.1439,107400.0
2010-06-29 12:10:00,31.79,31.84,31.72,31.83,68300.0,18.1382,18.1667,18.0982,18.161,68300.0
2010-06-29 12:20:00,31.83,31.85,31.78,31.83,81900.0,18.161,18.1724,18.1324,18.161,81900.0
2010-06-29 12:30:00,31.83,31.84,31.79,31.82,61900.0,18.161,18.1667,18.1382,18.1553,61900.0
2010-06-29 12:40:00,31.82,31.88,31.81,31.87,73800.0,18.1553,18.1895,18.1496,18.1838,73800.0
2010-06-29 12:50:00,31.86,31.86,31.78,31.8,41900.0,18.1781,18.1781,18.1324,18.1439,41900.0
2010-06-29 13:00:00,31.8,31.86,31.79,31.86,99800.0,18.1439,18.1781,18.1382,18.1781,99800.0
2010-06-29 13:10:00,31.86,31.87,31.72,31.72,70500.0,18.1781,18.1838,18.0982,18.0982,70500.0
2010-06-29 13:20:00,31.73,31.73,31.62,31.69,73000.0,18.1039,18.1039,18.0412,18.0811,73000.0
2010-06-29 13:30:00,31.69,31.72,31.6,31.62,81000.0,18.0811,18.0982,18.0297,18.0412,81000.0
2010-06-29 13:40:00,31.62,31.73,31.62,31.73,39100.0,18.0412,18.1039,18.0412,18.1039,39100.0
2010-06-29 13:50:00,31.74,31.83,31.71,31.81,39100.0,18.1096,18.161,18.0925,18.1496,39100.0
2010-06-29 14:00:00,31.8,31.85,31.78,31.83,54500.0,18.1439,18.1724,18.1324,18.161,54500.0
2010-06-29 14:10:00,31.83,31.87,31.82,31.84,46600.0,18.161,18.1838,18.1553,18.1667,46600.0
2010-06-29 14:20:00,31.83,31.9,31.81,31.89,95100.0,18.161,18.2009,18.1496,18.1952,95100.0
2010-06-29 14:30:00,31.88,31.89,31.8,31.8,124700.0,18.1895,18.1952,18.1439,18.1439,124700.0
2010-06-29 14:40:00,31.8,31.81,31.73,31.73,57600.0,18.1439,18.1496,18.1039,18.1039,57600.0
2010-06-29 14:50:00,31.72,31.78,31.67,31.71,83400.0,18.0982,18.1324,18.0697,18.0925,83400.0
2010-06-29 15:00:00,31.71,31.85,31.71,31.8,88600.0,18.0925,18.1724,18.0925,18.1439,88600.0
2010-06-29 15:10:00,31.79,31.79,31.65,31.65,72400.0,18.1382,18.1382,18.0583,18.0583,72400.0
2010-06-29 15:20:00,31.65,31.69,31.58,31.65,108000.0,18.0583,18.0811,18.0183,18.0583,108000.0
2010-06-29 15:30:00,31.64,31.65,31.59,31.64,227600.0,18.0526,18.0583,18.024,18.0526,227600.0
2010-06-29 15:40:00,31.63,31.63,31.5,31.53,338000.0,18.0469,18.0469,17.9727,17.9898,338000.0
2010-06-29 15:50:00,31.53,31.67,31.51,31.6,529600.0,17.9898,18.0697,17.9784,18.0297,529600.0
2010-06-30 09:30:00,31.76,31.76,31.38,31.45,160000.0,18.121,18.121,17.9042,17.9442,160000.0
2010-06-30 09:40:00,31.46,31.65,31.43,31.65,91500.0,17.9499,18.0583,17.9328,18.0583,91500.0
2010-06-30 09:50:00,31.66,31.77,31.55,31.58,74000.0,18.064,18.1267,18.0012,18.0183,74000.0
2010-06-30 10:00:00,31.58,31.62,31.55,31.6,147300.0,18.0183,18.0412,18.0012,18.0297,147300.0
2010-06-30 10:10:00,31.6,31.73,31.59,31.73,66300.0,18.0297,18.1039,18.024,18.1039,66300.0
2010-06-30 10:20:00,31.73,31.76,31.69,31.73,80700.0,18.1039,18.121,18.0811,18.1039,80700.0
2010-06-30 10:30:00,31.73,31.86,31.73,31.85,57600.0,18.1039,18.1781,18.1039,18.1724,57600.0
2010-06-30 10:40:00,31.85,31.86,31.7,31.73,48100.0,18.1724,18.1781,18.0868,18.1039,48100.0
2010-06-30 10:50:00,31.72,31.82,31.69,31.81,44300.0,18.0982,18.1553,18.0811,18.1496,44300.0
2010-06-30 11:00:00,31.8,31.88,31.78,31.85,43000.0,18.1439,18.1895,18.1324,18.1724,43000.0
2010-06-30 11:10:00,31.85,31.88,31.79,31.85,125100.0,18.1724,18.1895,18.1382,18.1724,125100.0
2010-06-30 11:20:00,31.84,31.93,31.83,31.92,34200.0,18.1667,18.218,18.161,18.2123,34200.0
2010-06-30 11:30:00,31.92,32.03,31.92,32.01,40500.0,18.2123,18.2751,18.2123,18.2637,40500.0
2010-06-30 11:40:00,32.02,32.06,32.0,32.0,53600.0,18.2694,18.2922,18.258,18.258,53600.0
2010-06-30 11:50:00,32.0,32.01,31.97,31.97,44300.0,18.258,18.2637,18.2409,18.2409,44300.0
2010-06-30 12:00:00,31.96,31.99,31.91,31.93,88200.0,18.2351,18.2523,18.2066,18.218,88200.0
2010-06-30 12:10:00,31.93,31.94,31.88,31.9,47300.0,18.218,18.2237,18.1895,18.2009,47300.0
2010-06-30 12:20:00,31.9,31.9,31.74,31.75,68300.0,18.2009,18.2009,18.1096,18.1153,68300.0
2010-06-30 12:30:00,31.75,31.77,31.72,31.75,76500.0,18.1153,18.1267,18.0982,18.1153,76500.0
2010-06-30 12:40:00,31.75,31.77,31.62,31.65,68300.0,18.1153,18.1267,18.0412,18.0583,68300.0
2010-06-30 12:50:00,31.65,31.67,31.64,31.65,31200.0,18.0583,18.0697,18.0526,18.0583,31200.0
2010-06-30 13:00:00,31.64,31.75,31.64,31.73,203600.0,18.0526,18.1153,18.0526,18.1039,203600.0
2010-06-30 13:10:00,31.73,31.81,31.72,31.81,89600.0,18.1039,18.1496,18.0982,18.1496,89600.0
2010-06-30 13:20:00,31.8,31.89,31.8,31.86,66100.0,18.1439,18.1952,18.1439,18.1781,66100.0
2010-06-30 13:30:00,31.86,31.88,31.79,31.82,42200.0,18.1781,18.1895,18.1382,18.1553,42200.0
2010-06-30 13:40:00,31.81,31.84,31.79,31.8,44800.0,18.1496,18.1667,18.1382,18.1439,44800.0
2010-06-30 13:50:00,31.8,31.87,31.78,31.86,77000.0,18.1439,18.1838,18.1324,18.1781,77000.0
2010-06-30 14:00:00,31.87,31.87,31.76,31.81,77100.0,18.1838,18.1838,18.121,18.1496,77100.0
2010-06-30 14:10:00,31.81,31.84,31.76,31.8,55700.0,18.1496,18.1667,18.121,18.1439,55700.0
2010-06-30 14:20:00,31.8,31.83,31.77,31.8,69200.0,18.1439,18.161,18.1267,18.1439,69200.0
2010-06-30 14:30:00,31.8,31.81,31.76,31.77,81900.0,18.1439,18.1496,18.121,18.1267,81900.0
2010-06-30 14:40:00,31.77,31.81,31.73,31.75,158900.0,18.1267,18.1496,18.1039,18.1153,158900.0
2010-06-30 14:50:00,31.75,31.76,31.71,31.72,185700.0,18.1153,18.121,18.0925,18.0982,185700.0
2010-06-30 15:00:00,31.71,31.76,31.69,31.76,66400.0,18.0925,18.121,18.0811,18.121,66400.0
2010-06-30 15:10:00,31.76,31.77,31.7,31.71,101900.0,18.121,18.1267,18.0868,18.0925,101900.0
2010-06-30 15:20:00,31.71,31.72,31.56,31.56,300800.0,18.0925,18.0982,18.0069,18.0069,300800.0
2010-06-30 15:30:00,31.56,31.57,31.43,31.43,145100.0,18.0069,18.0126,17.9328,17.9328,145100.0
2010-06-30 15:40:00,31.43,31.44,31.3,31.39,268400.0,17.9328,17.9385,17.8586,17.9099,268400.0
2010-06-30 15:50:00,31.39,31.45,31.32,31.34,519000.0,17.9099,17.9442,17.87,17.8814,519000.0
2010-07-01 09:30:00,31.43,31.47,31.18,31.3,55100.0,17.9328,17.9556,17.7901,17.8586,55100.0
2010-07-01 09:40:00,31.29,31.29,31.17,31.24,59400.0,17.8529,17.8529,17.7844,17.8243,59400.0
2010-07-01 09:50:00,31.24,31.27,31.19,31.2,67600.0,17.8243,17.8415,17.7958,17.8015,67600.0
2010-07-01 10:00:00,31.19,31.28,31.12,31.19,141600.0,17.7958,17.8472,17.7559,17.7958,141600.0
2010-07-01 10:10:00,31.21,31.25,31.13,31.15,85000.0,17.8072,17.83,17.7616,17.773,85000.0
2010-07-01 10:20:00,31.16,31.29,31.15,31.22,88400.0,17.7787,17.8529,17.773,17.8129,88400.0
2010-07-01 10:30:00,31.22,31.25,31.12,31.13,70300.0,17.8129,17.83,17.7559,17.7616,70300.0
2010-07-01 10:40:00,31.13,31.23,31.09,31.14,94000.0,17.7616,17.8186,17.7388,17.7673,94000.0
2010-07-01 10:50:00,31.15,31.15,31.03,31.04,63100.0,17.773,17.773,17.7045,17.7102,63100.0
2010-07-01 11:00:00,31.04,31.06,30.93,30.95,72200.0,17.7102,17.7216,17.6475,17.6589,72200.0
2010-07-01 11:10:00,30.96,31.05,30.96,31.04,77100.0,17.6646,17.7159,17.6646,17.7102,77100.0
2010-07-01 11:20:00,31.03,31.03,30.93,30.95,42200.0,17.7045,17.7045,17.6475,17.6589,42200.0
2010-07-01 11:30:00,30.94,31.02,30.93,30.99,52100.0,17.6532,17.6988,17.6475,17.6817,52100.0
2010-07-01 11:40:00,31.0,31.05,31.0,31.04,84900.0,17.6874,17.7159,17.6874,17.7102,84900.0
2010-07-01 11:50:00,31.03,31.06,30.97,31.03,45200.0,17.7045,17.7216,17.6703,17.7045,45200.0
2010-07-01 12:00:00,31.03,31.03,30.97,30.99,40400.0,17.7045,17.7045,17.6703,17.6817,40400.0
2010-07-01 12:10:00,30.98,31.02,30.96,30.97,158900.0,17.676,17.6988,17.6646,17.6703,158900.0
2010-07-01 12:20:00,30.98,31.06,30.92,31.06,68800.0,17.676,17.7216,17.6418,17.7216,68800.0
2010-07-01 12:30:00,31.05,31.07,31.01,31.04,50800.0,17.7159,17.7273,17.6931,17.7102,50800.0
2010-07-01 12:40:00,31.04,31.21,31.04,31.19,127200.0,17.7102,17.8072,17.7102,17.7958,127200.0
2010-07-01 12:50:00,31.19,31.22,31.02,31.08,85900.0,17.7958,17.8129,17.6988,17.7331,85900.0
2010-07-01 13:00:00,31.09,31.09,31.03,31.05,54000.0,17.7388,17.7388,17.7045,17.7159,54000.0
2010-07-01 13:10:00,31.06,31.12,31.04,31.11,70000.0,17.7216,17.7559,17.7102,17.7502,70000.0
2010-07-01 13:20:00,31.12,31.16,31.1,31.1,86700.0,17.7559,17.7787,17.7445,17.7445,86700.0
2010-07-01 13:30:00,31.1,31.13,31.06,31.11,96000.0,17.7445,17.7616,17.7216,17.7502,96000.0
2010-07-01 13:40:00,31.12,31.13,31.02,31.07,72500.0,17.7559,17.7616,17.6988,17.7273,72500.0
2010-07-01 13:50:00,31.06,31.09,31.02,31.08,66800.0,17.7216,17.7388,17.6988,17.7331,66800.0
2010-07-01 14:00:00,31.08,31.09,31.04,31.04,45600.0,17.7331,17.7388,17.7102,17.7102,45600.0
2010-07-01 14:10:00,31.03,31.15,31.03,31.11,84900.0,17.7045,17.773,17.7045,17.7502,84900.0
2010-07-01 14:20:00,31.11,31.11,31.06,31.08,42100.0,17.7502,17.7502,17.7216,17.7331,42100.0
2010-07-01 14:30:00,31.09,31.12,31.04,31.07,46100.0,17.7388,17.7559,17.7102,17.7273,46100.0
2010-07-01 14:40:00,31.07,31.07,30.95,30.96,60200.0,17.7273,17.7273,17.6589,17.6646,60200.0
2010-07-01 14:50:00,30.97,31.01,30.94,31.01,99000.0,17.6703,17.6931,17.6532,17.6931,99000.0
2010-07-01 15:00:00,31.01,31.12,31.01,31.1,152600.0,17.6931,17.7559,17.6931,17.7445,152600.0
2010-07-01 15:10:00,31.09,31.11,31.07,31.08,93900.0,17.7388,17.7502,17.7273,17.7331,93900.0
2010-07-01 15:20:00,31.08,31.14,31.03,31.12,100300.0,17.7331,17.7673,17.7045,17.7559,100300.0
2010-07-01 15:30:00,31.12,31.19,31.09,31.18,166400.0,17.7559,17.7958,17.7388,17.7901,166400.0
2010-07-01 15:40:00,31.17,31.23,31.12,31.13,210900.0,17.7844,17.8186,17.7559,17.7616,210900.0
2010-07-01 15:50:00,31.13,31.22,31.07,31.17,267100.0,17.7616,17.8129,17.7273,17.7844,267100.0
2010-07-02 09:30:00,31.15,31.4,31.14,31.3,82600.0,17.773,17.9156,17.7673,17.8586,82600.0
2010-07-02 09:40:00,31.3,31.33,31.22,31.24,60400.0,17.8586,17.8757,17.8129,17.8243,60400.0
2010-07-02 09:50:00,31.25,31.33,31.16,31.32,83100.0,17.83,17.8757,17.7787,17.87,83100.0
2010-07-02 10:00:00,31.32,31.33,31.2,31.27,57600.0,17.87,17.8757,17.8015,17.8415,57600.0
2010-07-02 10:10:00,31.27,31.4,31.27,31.39,51900.0,17.8415,17.9156,17.8415,17.9099,51900.0
2010-07-02 10:20:00,31.4,31.47,31.38,31.41,57300.0,17.9156,17.9556,17.9042,17.9213,57300.0
2010-07-02 10:30:00,31.41,31.44,31.36,31.44,41400.0,17.9213,17.9385,17.8928,17.9385,41400.0
2010-07-02 10:40:00,31.44,31.49,31.43,31.46,39500.0,17.9385,17.967,17.9328,17.9499,39500.0
2010-07-02 10:50:00,31.46,31.47,31.41,31.44,39300.0,17.9499,17.9556,17.9213,17.9385,39300.0
2010-07-02 11:00:00,31.44,31.44,31.34,31.44,37300.0,17.9385,17.9385,17.8814,17.9385,37300.0
2010-07-02 11:10:00,31.43,31.46,31.36,31.36,51800.0,17.9328,17.9499,17.8928,17.8928,51800.0
2010-07-02 11:20:00,31.37,31.4,31.32,31.32,44800.0,17.8985,17.9156,17.87,17.87,44800.0
2010-07-02 11:30:00,31.33,31.33,31.16,31.17,85700.0,17.8757,17.8757,17.7787,17.7844,85700.0
2010-07-02 11:40:00,31.17,31.25,31.13,31.24,70700.0,17.7844,17.83,17.7616,17.8243,70700.0
2010-07-02 11:50:00,31.24,31.34,31.24,31.28,44300.0,17.8243,17.8814,17.8243,17.8472,44300.0
2010-07-02 12:00:00,31.27,31.28,31.19,31.28,27000.0,17.8415,17.8472,17.7958,17.8472,27000.0
2010-07-02 12:10:00,31.28,31.31,31.25,31.26,40500.0,17.8472,17.8643,17.83,17.8358,40500.0
2010-07-02 12:20:00,31.27,31.31,31.25,31.29,35500.0,17.8415,17.8643,17.83,17.8529,35500.0
2010-07-02 12:30:00,31.29,31.32,31.25,31.27,27600.0,17.8529,17.87,17.83,17.8415,27600.0
2010-07-02 12:40:00,31.28,31.31,31.23,31.25,47500.0,17.8472,17.8643,17.8186,17.83,47500.0
2010-07-02 12:50:00,31.26,31.32,31.26,31.3,31100.0,17.8358,17.87,17.8358,17.8586,31100.0
2010-07-02 13:00:00,31.3,31.34,31.22,31.33,67500.0,17.8586,17.8814,17.8129,17.8757,67500.0
2010-07-02 13:10:00,31.33,31.36,31.32,31.35,39800.0,17.8757,17.8928,17.87,17.8871,39800.0
2010-07-02 13:20:00,31.35,31.36,31.26,31.27,53700.0,17.8871,17.8928,17.8358,17.8415,53700.0
2010-07-02 13:30:00,31.27,31.42,31.27,31.41,74200.0,17.8415,17.927,17.8415,17.9213,74200.0
2010-07-02 13:40:00,31.41,31.42,31.36,31.42,59900.0,17.9213,17.927,17.8928,17.927,59900.0
2010-07-02 13:50:00,31.42,31.45,31.4,31.42,46000.0,17.927,17.9442,17.9156,17.927,46000.0
2010-07-02 14:00:00,31.42,31.44,31.38,31.4,46600.0,17.927,17.9385,17.9042,17.9156,46600.0
2010-07-02 14:10:00,31.39,31.41,31.37,31.41,57300.0,17.9099,17.9213,17.8985,17.9213,57300.0
2010-07-02 14:20:00,31.41,31.43,31.39,31.41,55600.0,17.9213,17.9328,17.9099,17.9213,55600.0
2010-07-02 14:30:00,31.4,31.43,31.37,31.4,64600.0,17.9156,17.9328,17.8985,17.9156,64600.0
2010-07-02 14:40:00,31.4,31.43,31.37,31.4,73900.0,17.9156,17.9328,17.8985,17.9156,73900.0
2010-07-02 14:50:00,31.39,31.41,31.34,31.41,130200.0,17.9099,17.9213,17.8814,17.9213,130200.0
2010-07-02 15:00:00,31.4,31.49,31.39,31.49,85500.0,17.9156,17.967,17.9099,17.967,85500.0
2010-07-02 15:10:00,31.49,31.49,31.43,31.49,71500.0,17.967,17.967,17.9328,17.967,71500.0
2010-07-02 15:20:00,31.48,31.56,31.47,31.54,102300.0,17.9613,18.0069,17.9556,17.9955,102300.0
2010-07-02 15:30:00,31.54,31.57,31.49,31.57,153200.0,17.9955,18.0126,17.967,18.0126,153200.0
2010-07-02 15:40:00,31.57,31.63,31.51,31.58,167000.0,18.0126,18.0469,17.9784,18.0183,167000.0
2010-07-02 15:50:00,31.58,31.58,31.38,31.39,272000.0,18.0183,18.0183,17.9042,17.9099,272000.0
2010-07-06 09:30:00,31.54,31.75,31.42,31.43,69800.0,17.9955,18.1153,17.927,17.9328,69800.0
2010-07-06 09:40:00,31.43,31.5,31.41,31.49,116200.0,17.9328,17.9727,17.9213,17.967,116200.0
2010-07-06 09:50:00,31.5,31.55,31.45,31.45,87200.0,17.9727,18.0012,17.9442,17.9442,87200.0
2010-07-06 10:00:00,31.45,31.53,31.37,31.51,223600.0,17.9442,17.9898,17.8985,17.9784,223600.0
2010-07-06 10:10:00,31.51,31.58,31.5,31.55,134400.0,17.9784,18.0183,17.9727,18.0012,134400.0
2010-07-06 10:20:00,31.56,31.64,31.54,31.6,207300.0,18.0069,18.0526,17.9955,18.0297,207300.0
2010-07-06 10:30:00,31.6,31.75,31.57,31.75,70300.0,18.0297,18.1153,18.0126,18.1153,70300.0
2010-07-06 10:40:00,31.75,31.78,31.69,31.78,103600.0,18.1153,18.1324,18.0811,18.1324,103600.0
2010-07-06 10:50:00,31.77,31.79,31.63,31.65,89400.0,18.1267,18.1382,18.0469,18.0583,89400.0
2010-07-06 11:00:00,31.65,31.76,31.64,31.73,100200.0,18.0583,18.121,18.0526,18.1039,100200.0
2010-07-06 11:10:00,31.73,31.73,31.59,31.6,52700.0,18.1039,18.1039,18.024,18.0297,52700.0
2010-07-06 11:20:00,31.6,31.64,31.59,31.64,55900.0,18.0297,18.0526,18.024,18.0526,55900.0
2010-07-06 11:30:00,31.64,31.72,31.63,31.68,56700.0,18.0526,18.0982,18.0469,18.0754,56700.0
2010-07-06 11:40:00,31.67,31.68,31.6,31.67,58900.0,18.0697,18.0754,18.0297,18.0697,58900.0
2010-07-06 11:50:00,31.67,31.73,31.64,31.73,42900.0,18.0697,18.1039,18.0526,18.1039,42900.0
2010-07-06 12:00:00,31.74,31.85,31.73,31.85,40400.0,18.1096,18.1724,18.1039,18.1724,40400.0
2010-07-06 12:10:00,31.85,31.85,31.78,31.82,107500.0,18.1724,18.1724,18.1324,18.1553,107500.0
2010-07-06 12:20:00,31.83,31.83,31.76,31.78,87800.0,18.161,18.161,18.121,18.1324,87800.0
2010-07-06 12:30:00,31.78,31.85,31.77,31.84,78300.0,18.1324,18.1724,18.1267,18.1667,78300.0
2010-07-06 12:40:00,31.83,31.83,31.69,31.71,57200.0,18.161,18.161,18.0811,18.0925,57200.0
2010-07-06 12:50:00,31.71,31.74,31.66,31.67,62400.0,18.0925,18.1096,18.064,18.0697,62400.0
2010-07-06 13:00:00,31.67,31.69,31.64,31.68,41700.0,18.0697,18.0811,18.0526,18.0754,41700.0
2010-07-06 13:10:00,31.67,31.7,31.63,31.65,60100.0,18.0697,18.0868,18.0469,18.0583,60100.0
2010-07-06 13:20:00,31.64,31.75,31.64,31.75,69100.0,18.0526,18.1153,18.0526,18.1153,69100.0
2010-07-06 13:30:00,31.74,31.79,31.62,31.62,66800.0,18.1096,18.1382,18.0412,18.0412,66800.0
2010-07-06 13:40:00,31.62,31.68,31.58,31.63,81200.0,18.0412,18.0754,18.0183,18.0469,81200.0
2010-07-06 13:50:00,31.61,31.63,31.52,31.54,92600.0,18.0355,18.0469,17.9841,17.9955,92600.0
2010-07-06 14:00:00,31.55,31.61,31.49,31.51,80100.0,18.0012,18.0355,17.967,17.9784,80100.0
2010-07-06 14:10:00,31.51,31.55,31.46,31.55,90300.0,17.9784,18.0012,17.9499,18.0012,90300.0
2010-07-06 14:20:00,31.55,31.61,31.5,31.53,68500.0,18.0012,18.0355,17.9727,17.9898,68500.0
2010-07-06 14:30:00,31.53,31.66,31.51,31.66,55400.0,17.9898,18.064,17.9784,18.064,55400.0
2010-07-06 14:40:00,31.66,31.66,31.55,31.57,96100.0,18.064,18.064,18.0012,18.0126,96100.0
2010-07-06 14:50:00,31.57,31.58,31.43,31.43,192000.0,18.0126,18.0183,17.9328,17.9328,192000.0
2010-07-06 15:00:00,31.43,31.51,31.41,31.44,151400.0,17.9328,17.9784,17.9213,17.9385,151400.0
2010-07-06 15:10:00,31.43,31.51,31.39,31.44,82800.0,17.9328,17.9784,17.9099,17.9385,82800.0
2010-07-06 15:20:00,31.43,31.45,31.36,31.43,122500.0,17.9328,17.9442,17.8928,17.9328,122500.0
2010-07-06 15:30:00,31.43,31.5,31.42,31.48,144000.0,17.9328,17.9727,17.927,17.9613,144000.0
2010-07-06 15:40:00,31.47,31.69,31.47,31.59,232700.0,17.9556,18.0811,17.9556,18.024,232700.0
2010-07-06 15:50:00,31.6,31.71,31.56,31.71,238300.0,18.0297,18.0925,18.0069,18.0925,238300.0
2010-07-07 09:30:00,31.72,31.77,31.64,31.77,92300.0,18.0982,18.1267,18.0526,18.1267,92300.0
2010-07-07 09:40:00,31.77,31.79,31.7,31.76,129600.0,18.1267,18.1382,18.0868,18.121,129600.0
2010-07-07 09:50:00,31.76,31.77,31.73,31.76,87200.0,18.121,18.1267,18.1039,18.121,87200.0
2010-07-07 10:00:00,31.77,31.9,31.77,31.86,85500.0,18.1267,18.2009,18.1267,18.1781,85500.0
2010-07-07 10:10:00,31.87,32.03,31.87,32.01,120400.0,18.1838,18.2751,18.1838,18.2637,120400.0
2010-07-07 10:20:00,32.01,32.12,32.0,32.12,111900.0,18.2637,18.3264,18.258,18.3264,111900.0
2010-07-07 10:30:00,32.12,32.2,32.12,32.2,56400.0,18.3264,18.3721,18.3264,18.3721,56400.0
2010-07-07 10:40:00,32.2,32.27,32.17,32.27,63700.0,18.3721,18.412,18.355,18.412,63700.0
2010-07-07 10:50:00,32.27,32.37,32.25,32.37,72800.0,18.412,18.4691,18.4006,18.4691,72800.0
2010-07-07 11:00:00,32.38,32.38,32.24,32.24,67800.0,18.4748,18.4748,18.3949,18.3949,67800.0
2010-07-07 11:10:00,32.24,32.38,32.24,32.37,61700.0,18.3949,18.4748,18.3949,18.4691,61700.0
2010-07-07 11:20:00,32.37,32.37,32.29,32.29,58000.0,18.4691,18.4691,18.4234,18.4234,58000.0
2010-07-07 11:30:00,32.29,32.39,32.24,32.38,53300.0,18.4234,18.4805,18.3949,18.4748,53300.0
2010-07-07 11:40:00,32.37,32.38,32.23,32.23,57900.0,18.4691,18.4748,18.3892,18.3892,57900.0
2010-07-07 11:50:00,32.23,32.24,32.16,32.2,70000.0,18.3892,18.3949,18.3493,18.3721,70000.0
2010-07-07 12:00:00,32.21,32.28,32.2,32.25,42900.0,18.3778,18.4177,18.3721,18.4006,42900.0
2010-07-07 12:10:00,32.25,32.29,32.22,32.22,54000.0,18.4006,18.4234,18.3835,18.3835,54000.0
2010-07-07 12:20:00,32.23,32.35,32.22,32.34,117300.0,18.3892,18.4577,18.3835,18.452,117300.0
2010-07-07 12:30:00,32.33,32.39,32.33,32.36,61200.0,18.4463,18.4805,18.4463,18.4634,61200.0
2010-07-07 12:40:00,32.36,32.42,32.33,32.4,76300.0,18.4634,18.4976,18.4463,18.4862,76300.0
2010-07-07 12:50:00,32.41,32.47,32.39,32.46,62000.0,18.4919,18.5261,18.4805,18.5204,62000.0
2010-07-07 13:00:00,32.46,32.48,32.45,32.46,41800.0,18.5204,18.5318,18.5147,18.5204,41800.0
2010-07-07 13:10:00,32.46,32.61,32.45,32.59,82700.0,18.5204,18.606,18.5147,18.5946,82700.0
2010-07-07 13:20:00,32.59,32.63,32.56,32.62,49200.0,18.5946,18.6174,18.5775,18.6117,49200.0
2010-07-07 13:30:00,32.61,32.62,32.58,32.58,40800.0,18.606,18.6117,18.5889,18.5889,40800.0
2010-07-07 13:40:00,32.59,32.59,32.54,32.56,74400.0,18.5946,18.5946,18.5661,18.5775,74400.0
2010-07-07 13:50:00,32.56,32.62,32.53,32.59,53800.0,18.5775,18.6117,18.5604,18.5946,53800.0
2010-07-07 14:00:00,32.6,32.64,32.59,32.62,52700.0,18.6003,18.6231,18.5946,18.6117,52700.0
2010-07-07 14:10:00,32.62,32.65,32.6,32.63,59300.0,18.6117,18.6288,18.6003,18.6174,59300.0
2010-07-07 14:20:00,32.63,32.68,32.6,32.67,55400.0,18.6174,18.646,18.6003,18.6402,55400.0
2010-07-07 14:30:00,32.67,32.68,32.6,32.6,90600.0,18.6402,18.646,18.6003,18.6003,90600.0
2010-07-07 14:40:00,32.61,32.64,32.6,32.61,81300.0,18.606,18.6231,18.6003,18.606,81300.0
2010-07-07 14:50:00,32.61,32.65,32.59,32.64,110000.0,18.606,18.6288,18.5946,18.6231,110000.0
2010-07-07 15:00:00,32.64,32.65,32.56,32.57,113800.0,18.6231,18.6288,18.5775,18.5832,113800.0
2010-07-07 15:10:00,32.58,32.67,32.57,32.64,121200.0,18.5889,18.6402,18.5832,18.6231,121200.0
2010-07-07 15:20:00,32.64,32.69,32.62,32.64,140500.0,18.6231,18.6517,18.6117,18.6231,140500.0
2010-07-07 15:30:00,32.64,32.71,32.63,32.68,188700.0,18.6231,18.6631,18.6174,18.646,188700.0
2010-07-07 15:40:00,32.67,32.81,32.66,32.8,320500.0,18.6402,18.7201,18.6345,18.7144,320500.0
2010-07-07 15:50:00,32.8,32.85,32.62,32.73,1294500.0,18.7144,18.7429,18.6117,18.6745,1294500.0
2010-07-08 09:30:00,32.84,32.95,32.84,32.92,121000.0,18.7372,18.8,18.7372,18.7829,121000.0
2010-07-08 09:40:00,32.91,32.94,32.87,32.9,69600.0,18.7772,18.7943,18.7544,18.7715,69600.0
2010-07-08 09:50:00,32.9,32.96,32.88,32.92,85200.0,18.7715,18.8057,18.7601,18.7829,85200.0
2010-07-08 10:00:00,32.93,33.0,32.93,32.96,53400.0,18.7886,18.8285,18.7886,18.8057,53400.0
2010-07-08 10:10:00,32.96,32.99,32.92,32.96,45700.0,18.8057,18.8228,18.7829,18.8057,45700.0
2010-07-08 10:20:00,32.97,32.97,32.94,32.95,32600.0,18.8114,18.8114,18.7943,18.8,32600.0
2010-07-08 10:30:00,32.95,32.99,32.94,32.96,72900.0,18.8,18.8228,18.7943,18.8057,72900.0
2010-07-08 10:40:00,32.96,32.96,32.88,32.92,92900.0,18.8057,18.8057,18.7601,18.7829,92900.0
2010-07-08 10:50:00,32.92,33.0,32.89,33.0,85700.0,18.7829,18.8285,18.7658,18.8285,85700.0
2010-07-08 11:00:00,33.01,33.07,32.98,33.01,65900.0,18.8342,18.8685,18.8171,18.8342,65900.0
2010-07-08 11:10:00,33.01,33.05,33.0,33.05,77400.0,18.8342,18.8571,18.8285,18.8571,77400.0
2010-07-08 11:20:00,33.05,33.06,33.0,33.0,49900.0,18.8571,18.8628,18.8285,18.8285,49900.0
2010-07-08 11:30:00,33.0,33.09,33.0,33.02,115000.0,18.8285,18.8799,18.8285,18.8399,115000.0
2010-07-08 11:40:00,33.02,33.07,32.98,33.07,124600.0,18.8399,18.8685,18.8171,18.8685,124600.0
2010-07-08 11:50:00,33.06,33.06,32.97,32.98,50800.0,18.8628,18.8628,18.8114,18.8171,50800.0
2010-07-08 12:00:00,32.98,33.0,32.95,32.99,49500.0,18.8171,18.8285,18.8,18.8228,49500.0
2010-07-08 12:10:00,32.98,33.0,32.94,32.95,61500.0,18.8171,18.8285,18.7943,18.8,61500.0
2010-07-08 12:20:00,32.94,32.94,32.89,32.9,95500.0,18.7943,18.7943,18.7658,18.7715,95500.0
2010-07-08 12:30:00,32.89,32.93,32.89,32.93,40100.0,18.7658,18.7886,18.7658,18.7886,40100.0
2010-07-08 12:40:00,32.92,32.95,32.92,32.92,54800.0,18.7829,18.8,18.7829,18.7829,54800.0
2010-07-08 12:50:00,32.93,32.94,32.91,32.92,39100.0,18.7886,18.7943,18.7772,18.7829,39100.0
2010-07-08 13:00:00,32.92,32.95,32.9,32.95,38600.0,18.7829,18.8,18.7715,18.8,38600.0
2010-07-08 13:10:00,32.96,32.96,32.89,32.96,84100.0,18.8057,18.8057,18.7658,18.8057,84100.0
2010-07-08 13:20:00,32.96,32.96,32.92,32.93,47400.0,18.8057,18.8057,18.7829,18.7886,47400.0
2010-07-08 13:30:00,32.93,32.95,32.89,32.9,36100.0,18.7886,18.8,18.7658,18.7715,36100.0
2010-07-08 13:40:00,32.89,32.94,32.89,32.92,50400.0,18.7658,18.7943,18.7658,18.7829,50400.0
2010-07-08 13:50:00,32.93,32.96,32.9,32.95,42200.0,18.7886,18.8057,18.7715,18.8,42200.0
2010-07-08 14:00:00,32.95,32.97,32.94,32.95,36100.0,18.8,18.8114,18.7943,18.8,36100.0
2010-07-08 14:10:00,32.95,32.95,32.88,32.93,51500.0,18.8,18.8,18.7601,18.7886,51500.0
2010-07-08 14:20:00,32.93,32.94,32.89,32.92,48400.0,18.7886,18.7943,18.7658,18.7829,48400.0
2010-07-08 14:30:00,32.93,32.99,32.92,32.98,47900.0,18.7886,18.8228,18.7829,18.8171,47900.0
2010-07-08 14:40:00,32.97,33.01,32.96,33.01,47600.0,18.8114,18.8342,18.8057,18.8342,47600.0
2010-07-08 14:50:00,33.02,33.04,33.0,33.01,70100.0,18.8399,18.8514,18.8285,18.8342,70100.0
2010-07-08 15:00:00,33.0,33.03,32.94,32.96,256200.0,18.8285,18.8456,18.7943,18.8057,256200.0
2010-07-08 15:10:00,32.95,32.96,32.91,32.93,97200.0,18.8,18.8057,18.7772,18.7886,97200.0
2010-07-08 15:20:00,32.94,33.01,32.93,33.0,139400.0,18.7943,18.8342,18.7886,18.8285,139400.0
2010-07-08 15:30:00,33.0,33.1,32.99,33.1,222000.0,18.8285,18.8856,18.8228,18.8856,222000.0
2010-07-08 15:40:00,33.1,33.19,33.1,33.15,235000.0,18.8856,18.9369,18.8856,18.9141,235000.0
2010-07-08 15:50:00,33.15,33.18,33.13,33.18,417700.0,18.9141,18.9312,18.9027,18.9312,417700.0
2010-07-09 09:30:00,33.04,33.11,32.92,33.1,90600.0,18.8514,18.8913,18.7829,18.8856,90600.0
2010-07-09 09:40:00,33.11,33.21,33.1,33.13,48000.0,18.8913,18.9483,18.8856,18.9027,48000.0
2010-07-09 09:50:00,33.13,33.2,33.13,33.15,44400.0,18.9027,18.9426,18.9027,18.9141,44400.0
2010-07-09 10:00:00,33.16,33.23,33.15,33.18,52900.0,18.9198,18.9598,18.9141,18.9312,52900.0
2010-07-09 10:10:00,33.19,33.2,33.16,33.17,63600.0,18.9369,18.9426,18.9198,18.9255,63600.0
2010-07-09 10:20:00,33.17,33.24,33.15,33.24,69000.0,18.9255,18.9655,18.9141,18.9655,69000.0
2010-07-09 10:30:00,33.24,33.28,33.19,33.19,114100.0,18.9655,18.9883,18.9369,18.9369,114100.0
2010-07-09 10:40:00,33.19,33.2,33.04,33.06,46300.0,18.9369,18.9426,18.8514,18.8628,46300.0
2010-07-09 10:50:00,33.06,33.14,33.06,33.14,77200.0,18.8628,18.9084,18.8628,18.9084,77200.0
2010-07-09 11:00:00,33.13,33.15,33.09,33.12,94800.0,18.9027,18.9141,18.8799,18.897,94800.0
2010-07-09 11:10:00,33.12,33.13,33.07,33.07,43200.0,18.897,18.9027,18.8685,18.8685,43200.0
2010-07-09 11:20:00,33.06,33.06,32.99,33.0,54400.0,18.8628,18.8628,18.8228,18.8285,54400.0
2010-07-09 11:30:00,33.0,33.0,32.98,33.0,54500.0,18.8285,18.8285,18.8171,18.8285,54500.0
2010-07-09 11:40:00,33.0,33.04,32.99,33.03,38100.0,18.8285,18.8514,18.8228,18.8456,38100.0
2010-07-09 11:50:00,33.03,33.05,33.0,33.01,23100.0,18.8456,18.8571,18.8285,18.8342,23100.0
2010-07-09 12:00:00,33.01,33.09,33.01,33.09,32000.0,18.8342,18.8799,18.8342,18.8799,32000.0
2010-07-09 12:10:00,33.09,33.16,33.09,33.15,58900.0,18.8799,18.9198,18.8799,18.9141,58900.0
2010-07-09 12:20:00,33.15,33.19,33.14,33.17,36600.0,18.9141,18.9369,18.9084,18.9255,36600.0
2010-07-09 12:30:00,33.16,33.19,33.12,33.18,56500.0,18.9198,18.9369,18.897,18.9312,56500.0
2010-07-09 12:40:00,33.18,33.2,33.17,33.18,27000.0,18.9312,18.9426,18.9255,18.9312,27000.0
2010-07-09 12:50:00,33.19,33.22,33.18,33.19,29900.0,18.9369,18.9541,18.9312,18.9369,29900.0
2010-07-09 13:00:00,33.19,33.21,33.18,33.18,28400.0,18.9369,18.9483,18.9312,18.9312,28400.0
2010-07-09 13:10:00,33.18,33.21,33.14,33.19,63500.0,18.9312,18.9483,18.9084,18.9369,63500.0
2010-07-09 13:20:00,33.19,33.25,33.18,33.25,55300.0,18.9369,18.9712,18.9312,18.9712,55300.0
2010-07-09 13:30:00,33.25,33.3,33.24,33.3,56900.0,18.9712,18.9997,18.9655,18.9997,56900.0
2010-07-09 13:40:00,33.29,33.31,33.24,33.27,35400.0,18.994,19.0054,18.9655,18.9826,35400.0
2010-07-09 13:50:00,33.27,33.3,33.26,33.29,24700.0,18.9826,18.9997,18.9769,18.994,24700.0
2010-07-09 14:00:00,33.29,33.33,33.28,33.29,59900.0,18.994,19.0168,18.9883,18.994,59900.0
2010-07-09 14:10:00,33.3,33.32,33.28,33.32,89600.0,18.9997,19.0111,18.9883,19.0111,89600.0
2010-07-09 14:20:00,33.33,33.35,33.3,33.35,40300.0,19.0168,19.0282,18.9997,19.0282,40300.0
2010-07-09 14:30:00,33.34,33.37,33.33,33.37,74100.0,19.0225,19.0396,19.0168,19.0396,74100.0
2010-07-09 14:40:00,33.37,33.39,33.35,33.37,193100.0,19.0396,19.0511,19.0282,19.0396,193100.0
2010-07-09 14:50:00,33.37,33.43,33.37,33.41,105500.0,19.0396,19.0739,19.0396,19.0625,105500.0
2010-07-09 15:00:00,33.4,33.42,33.35,33.36,66800.0,19.0568,19.0682,19.0282,19.0339,66800.0
2010-07-09 15:10:00,33.36,33.4,33.3,33.31,77000.0,19.0339,19.0568,18.9997,19.0054,77000.0
2010-07-09 15:20:00,33.31,33.34,33.28,33.32,110200.0,19.0054,19.0225,18.9883,19.0111,110200.0
2010-07-09 15:30:00,33.32,33.35,33.31,33.33,123200.0,19.0111,19.0282,19.0054,19.0168,123200.0
2010-07-09 15:40:00,33.33,33.38,33.32,33.37,88400.0,19.0168,19.0453,19.0111,19.0396,88400.0
2010-07-09 15:50:00,33.38,33.42,33.36,33.36,268100.0,19.0453,19.0682,19.0339,19.0339,268100.0
2010-07-12 09:30:00,33.31,33.31,33.13,33.26,96500.0,19.0054,19.0054,18.9027,18.9769,96500.0
2010-07-12 09:40:00,33.26,33.34,33.16,33.17,101500.0,18.9769,19.0225,18.9198,18.9255,101500.0
2010-07-12 09:50:00,33.17,33.33,33.17,33.32,79200.0,18.9255,19.0168,18.9255,19.0111,79200.0
2010-07-12 10:00:00,33.32,33.43,33.29,33.42,85100.0,19.0111,19.0739,18.994,19.0682,85100.0
2010-07-12 10:10:00,33.41,33.43,33.33,33.34,42200.0,19.0625,19.0739,19.0168,19.0225,42200.0
2010-07-12 10:20:00,33.35,33.49,33.35,33.47,79400.0,19.0282,19.1081,19.0282,19.0967,79400.0
2010-07-12 10:30:00,33.47,33.5,33.45,33.5,44600.0,19.0967,19.1138,19.0853,19.1138,44600.0
2010-07-12 10:40:00,33.5,33.5,33.38,33.4,46200.0,19.1138,19.1138,19.0453,19.0568,46200.0
2010-07-12 10:50:00,33.39,33.4,33.31,33.32,33800.0,19.0511,19.0568,19.0054,19.0111,33800.0
2010-07-12 11:00:00,33.31,33.31,33.17,33.18,59700.0,19.0054,19.0054,18.9255,18.9312,59700.0
2010-07-12 11:10:00,33.18,33.21,33.18,33.21,58800.0,18.9312,18.9483,18.9312,18.9483,58800.0
2010-07-12 11:20:00,33.21,33.25,33.18,33.24,54600.0,18.9483,18.9712,18.9312,18.9655,54600.0
2010-07-12 11:30:00,33.25,33.25,33.16,33.16,33700.0,18.9712,18.9712,18.9198,18.9198,33700.0
2010-07-12 11:40:00,33.16,33.26,33.16,33.25,86100.0,18.9198,18.9769,18.9198,18.9712,86100.0
2010-07-12 11:50:00,33.25,33.43,33.24,33.43,46000.0,18.9712,19.0739,18.9655,19.0739,46000.0
2010-07-12 12:00:00,33.43,33.52,33.43,33.51,44900.0,19.0739,19.1252,19.0739,19.1195,44900.0
2010-07-12 12:10:00,33.52,33.54,33.5,33.51,40100.0,19.1252,19.1366,19.1138,19.1195,40100.0
2010-07-12 12:20:00,33.51,33.55,33.5,33.55,79100.0,19.1195,19.1423,19.1138,19.1423,79100.0
2010-07-12 12:30:00,33.55,33.57,33.51,33.56,75500.0,19.1423,19.1538,19.1195,19.148,75500.0
2010-07-12 12:40:00,33.56,33.58,33.49,33.51,38900.0,19.148,19.1595,19.1081,19.1195,38900.0
2010-07-12 12:50:00,33.51,33.52,33.47,33.47,22700.0,19.1195,19.1252,19.0967,19.0967,22700.0
2010-07-12 13:00:00,33.47,33.48,33.38,33.39,23900.0,19.0967,19.1024,19.0453,19.0511,23900.0
2010-07-12 13:10:00,33.39,33.49,33.38,33.46,28600.0,19.0511,19.1081,19.0453,19.091,28600.0
2010-07-12 13:20:00,33.46,33.46,33.42,33.44,21300.0,19.091,19.091,19.0682,19.0796,21300.0
2010-07-12 13:30:00,33.43,33.44,33.39,33.4,19800.0,19.0739,19.0796,19.0511,19.0568,19800.0
2010-07-12 13:40:00,33.4,33.42,33.38,33.42,33700.0,19.0568,19.0682,19.0453,19.0682,33700.0
2010-07-12 13:50:00,33.42,33.47,33.41,33.42,44700.0,19.0682,19.0967,19.0625,19.0682,44700.0
2010-07-12 14:00:00,33.42,33.44,33.4,33.4,17300.0,19.0682,19.0796,19.0568,19.0568,17300.0
2010-07-12 14:10:00,33.41,33.44,33.36,33.36,22300.0,19.0625,19.0796,19.0339,19.0339,22300.0
2010-07-12 14:20:00,33.37,33.4,33.31,33.33,100800.0,19.0396,19.0568,19.0054,19.0168,100800.0
2010-07-12 14:30:00,33.33,33.4,33.33,33.39,44500.0,19.0168,19.0568,19.0168,19.0511,44500.0
2010-07-12 14:40:00,33.4,33.47,33.4,33.46,22300.0,19.0568,19.0967,19.0568,19.091,22300.0
2010-07-12 14:50:00,33.45,33.46,33.4,33.42,32400.0,19.0853,19.091,19.0568,19.0682,32400.0
2010-07-12 15:00:00,33.42,33.43,33.35,33.37,43700.0,19.0682,19.0739,19.0282,19.0396,43700.0
2010-07-12 15:10:00,33.37,33.45,33.37,33.42,72100.0,19.0396,19.0853,19.0396,19.0682,72100.0
2010-07-12 15:20:00,33.43,33.45,33.36,33.44,136400.0,19.0739,19.0853,19.0339,19.0796,136400.0
2010-07-12 15:30:00,33.44,33.47,33.39,33.43,148600.0,19.0796,19.0967,19.0511,19.0739,148600.0
2010-07-12 15:40:00,33.43,33.46,33.42,33.43,83600.0,19.0739,19.091,19.0682,19.0739,83600.0
2010-07-12 15:50:00,33.44,33.46,33.42,33.44,237000.0,19.0796,19.091,19.0682,19.0796,237000.0
2010-07-13 09:30:00,33.71,33.8,33.64,33.73,89400.0,19.2336,19.285,19.1937,19.245,89400.0
2010-07-13 09:40:00,33.73,33.74,33.62,33.63,45200.0,19.245,19.2507,19.1823,19.188,45200.0
2010-07-13 09:50:00,33.63,33.7,33.63,33.69,43100.0,19.188,19.2279,19.188,19.2222,43100.0
2010-07-13 10:00:00,33.68,33.83,33.67,33.76,44700.0,19.2165,19.3021,19.2108,19.2622,44700.0
2010-07-13 10:10:00,33.76,33.77,33.71,33.77,34800.0,19.2622,19.2679,19.2336,19.2679,34800.0
2010-07-13 10:20:00,33.77,33.78,33.69,33.7,33800.0,19.2679,19.2736,19.2222,19.2279,33800.0
2010-07-13 10:30:00,33.69,33.69,33.47,33.49,67400.0,19.2222,19.2222,19.0967,19.1081,67400.0
2010-07-13 10:40:00,33.49,33.49,33.42,33.45,68600.0,19.1081,19.1081,19.0682,19.0853,68600.0
2010-07-13 10:50:00,33.44,33.54,33.41,33.51,82200.0,19.0796,19.1366,19.0625,19.1195,82200.0
2010-07-13 11:00:00,33.52,33.52,33.49,33.5,60100.0,19.1252,19.1252,19.1081,19.1138,60100.0
2010-07-13 11:10:00,33.5,33.5,33.48,33.49,19400.0,19.1138,19.1138,19.1024,19.1081,19400.0
2010-07-13 11:20:00,33.48,33.5,33.43,33.47,26600.0,19.1024,19.1138,19.0739,19.0967,26600.0
2010-07-13 11:30:00,33.47,33.57,33.46,33.57,127700.0,19.0967,19.1538,19.091,19.1538,127700.0
2010-07-13 11:40:00,33.58,33.63,33.56,33.63,35700.0,19.1595,19.188,19.148,19.188,35700.0
2010-07-13 11:50:00,33.63,33.66,33.59,33.61,31400.0,19.188,19.2051,19.1652,19.1766,31400.0
2010-07-13 12:00:00,33.61,33.66,33.61,33.66,31700.0,19.1766,19.2051,19.1766,19.2051,31700.0
2010-07-13 12:10:00,33.66,33.66,33.62,33.62,28700.0,19.2051,19.2051,19.1823,19.1823,28700.0
2010-07-13 12:20:00,33.62,33.63,33.54,33.62,18400.0,19.1823,19.188,19.1366,19.1823,18400.0
2010-07-13 12:30:00,33.63,33.66,33.54,33.54,77400.0,19.188,19.2051,19.1366,19.1366,77400.0
2010-07-13 12:40:00,33.53,33.54,33.47,33.48,19100.0,19.1309,19.1366,19.0967,19.1024,19100.0
2010-07-13 12:50:00,33.47,33.48,33.44,33.45,28100.0,19.0967,19.1024,19.0796,19.0853,28100.0
2010-07-13 13:00:00,33.45,33.52,33.45,33.5,21300.0,19.0853,19.1252,19.0853,19.1138,21300.0
2010-07-13 13:10:00,33.5,33.51,33.4,33.43,29400.0,19.1138,19.1195,19.0568,19.0739,29400.0
2010-07-13 13:20:00,33.42,33.42,33.36,33.38,30900.0,19.0682,19.0682,19.0339,19.0453,30900.0
2010-07-13 13:30:00,33.38,33.41,33.38,33.4,105900.0,19.0453,19.0625,19.0453,19.0568,105900.0
2010-07-13 13:40:00,33.4,33.4,33.38,33.38,51800.0,19.0568,19.0568,19.0453,19.0453,51800.0
2010-07-13 13:50:00,33.38,33.38,33.34,33.37,39700.0,19.0453,19.0453,19.0225,19.0396,39700.0
2010-07-13 14:00:00,33.36,33.42,33.34,33.37,71100.0,19.0339,19.0682,19.0225,19.0396,71100.0
2010-07-13 14:10:00,33.37,33.38,33.34,33.35,48100.0,19.0396,19.0453,19.0225,19.0282,48100.0
2010-07-13 14:20:00,33.35,33.38,33.32,33.37,32700.0,19.0282,19.0453,19.0111,19.0396,32700.0
2010-07-13 14:30:00,33.38,33.5,33.38,33.5,42600.0,19.0453,19.1138,19.0453,19.1138,42600.0
2010-07-13 14:40:00,33.5,33.53,33.48,33.5,41600.0,19.1138,19.1309,19.1024,19.1138,41600.0
2010-07-13 14:50:00,33.5,33.61,33.49,33.61,121300.0,19.1138,19.1766,19.1081,19.1766,121300.0
2010-07-13 15:00:00,33.61,33.61,33.48,33.49,72000.0,19.1766,19.1766,19.1024,19.1081,72000.0
2010-07-13 15:10:00,33.49,33.51,33.47,33.5,75100.0,19.1081,19.1195,19.0967,19.1138,75100.0
2010-07-13 15:20:00,33.49,33.54,33.42,33.5,198600.0,19.1081,19.1366,19.0682,19.1138,198600.0
2010-07-13 15:30:00,33.49,33.52,33.48,33.51,122500.0,19.1081,19.1252,19.1024,19.1195,122500.0
2010-07-13 15:40:00,33.51,33.56,33.48,33.5,164700.0,19.1195,19.148,19.1024,19.1138,164700.0
2010-07-13 15:50:00,33.5,33.54,33.44,33.46,134400.0,19.1138,19.1366,19.0796,19.091,134400.0
2010-07-14 09:30:00,33.31,33.33,33.18,33.18,60600.0,19.0054,19.0168,18.9312,18.9312,60600.0
2010-07-14 09:40:00,33.2,33.26,33.17,33.23,54900.0,18.9426,18.9769,18.9255,18.9598,54900.0
2010-07-14 09:50:00,33.23,33.24,33.2,33.22,70600.0,18.9598,18.9655,18.9426,18.9541,70600.0
2010-07-14 10:00:00,33.21,33.22,33.12,33.18,37600.0,18.9483,18.9541,18.897,18.9312,37600.0
2010-07-14 10:10:00,33.18,33.22,33.18,33.2,32300.0,18.9312,18.9541,18.9312,18.9426,32300.0
2010-07-14 10:20:00,33.2,33.27,33.19,33.25,34300.0,18.9426,18.9826,18.9369,18.9712,34300.0
2010-07-14 10:30:00,33.25,33.3,33.24,33.29,40900.0,18.9712,18.9997,18.9655,18.994,40900.0
2010-07-14 10:40:00,33.29,33.49,33.28,33.47,65900.0,18.994,19.1081,18.9883,19.0967,65900.0
2010-07-14 10:50:00,33.48,33.49,33.36,33.42,44000.0,19.1024,19.1081,19.0339,19.0682,44000.0
2010-07-14 11:00:00,33.42,33.52,33.4,33.4,45900.0,19.0682,19.1252,19.0568,19.0568,45900.0
2010-07-14 11:10:00,33.4,33.5,33.38,33.5,27600.0,19.0568,19.1138,19.0453,19.1138,27600.0
2010-07-14 11:20:00,33.49,33.52,33.48,33.51,29600.0,19.1081,19.1252,19.1024,19.1195,29600.0
2010-07-14 11:30:00,33.5,33.52,33.49,33.51,40300.0,19.1138,19.1252,19.1081,19.1195,40300.0
2010-07-14 11:40:00,33.51,33.58,33.5,33.57,26600.0,19.1195,19.1595,19.1138,19.1538,26600.0
2010-07-14 11:50:00,33.56,33.63,33.56,33.61,59800.0,19.148,19.188,19.148,19.1766,59800.0
2010-07-14 12:00:00,33.6,33.6,33.54,33.54,28600.0,19.1709,19.1709,19.1366,19.1366,28600.0
2010-07-14 12:10:00,33.54,33.54,33.49,33.5,22700.0,19.1366,19.1366,19.1081,19.1138,22700.0
2010-07-14 12:20:00,33.51,33.55,33.5,33.55,20000.0,19.1195,19.1423,19.1138,19.1423,20000.0
2010-07-14 12:30:00,33.54,33.58,33.54,33.56,24000.0,19.1366,19.1595,19.1366,19.148,24000.0
2010-07-14 12:40:00,33.56,33.56,33.54,33.54,17300.0,19.148,19.148,19.1366,19.1366,17300.0
2010-07-14 12:50:00,33.54,33.54,33.44,33.44,62800.0,19.1366,19.1366,19.0796,19.0796,62800.0
2010-07-14 13:00:00,33.45,33.46,33.38,33.38,22700.0,19.0853,19.091,19.0453,19.0453,22700.0
2010-07-14 13:10:00,33.38,33.4,33.37,33.4,22800.0,19.0453,19.0568,19.0396,19.0568,22800.0
2010-07-14 13:20:00,33.4,33.42,33.39,33.41,20200.0,19.0568,19.0682,19.0511,19.0625,20200.0
2010-07-14 13:30:00,33.42,33.44,33.41,33.41,17300.0,19.0682,19.0796,19.0625,19.0625,17300.0
2010-07-14 13:40:00,33.41,33.42,33.36,33.37,50500.0,19.0625,19.0682,19.0339,19.0396,50500.0
2010-07-14 13:50:00,33.36,33.37,33.33,33.33,28500.0,19.0339,19.0396,19.0168,19.0168,28500.0
2010-07-14 14:00:00,33.33,33.34,33.25,33.29,49000.0,19.0168,19.0225,18.9712,18.994,49000.0
2010-07-14 14:10:00,33.28,33.33,33.27,33.32,44000.0,18.9883,19.0168,18.9826,19.0111,44000.0
2010-07-14 14:20:00,33.31,33.34,33.29,33.3,61200.0,19.0054,19.0225,18.994,18.9997,61200.0
2010-07-14 14:30:00,33.31,33.35,33.3,33.32,31300.0,19.0054,19.0282,18.9997,19.0111,31300.0
2010-07-14 14:40:00,33.33,33.38,33.32,33.38,43500.0,19.0168,19.0453,19.0111,19.0453,43500.0
2010-07-14 14:50:00,33.38,33.39,33.33,33.37,33800.0,19.0453,19.0511,19.0168,19.0396,33800.0
2010-07-14 15:00:00,33.37,33.41,33.33,33.34,66600.0,19.0396,19.0625,19.0168,19.0225,66600.0
2010-07-14 15:10:00,33.35,33.35,33.28,33.33,69700.0,19.0282,19.0282,18.9883,19.0168,69700.0
2010-07-14 15:20:00,33.34,33.4,33.33,33.35,72500.0,19.0225,19.0568,19.0168,19.0282,72500.0
2010-07-14 15:30:00,33.35,33.4,33.34,33.34,59100.0,19.0282,19.0568,19.0225,19.0225,59100.0
2010-07-14 15:40:00,33.35,33.4,33.28,33.4,158700.0,19.0282,19.0568,18.9883,19.0568,158700.0
2010-07-14 15:50:00,33.39,33.52,33.37,33.51,204700.0,19.0511,19.1252,19.0396,19.1195,204700.0
2010-07-15 09:30:00,33.27,33.59,33.27,33.53,39200.0,18.9826,19.1652,18.9826,19.1309,39200.0
2010-07-15 09:40:00,33.53,33.58,33.49,33.58,44600.0,19.1309,19.1595,19.1081,19.1595,44600.0
2010-07-15 09:50:00,33.57,33.58,33.39,33.5,42600.0,19.1538,19.1595,19.0511,19.1138,42600.0
2010-07-15 10:00:00,33.52,33.52,33.35,33.36,88900.0,19.1252,19.1252,19.0282,19.0339,88900.0
2010-07-15 10:10:00,33.36,33.37,33.25,33.27,32200.0,19.0339,19.0396,18.9712,18.9826,32200.0
2010-07-15 10:20:00,33.27,33.37,33.24,33.36,24400.0,18.9826,19.0396,18.9655,19.0339,24400.0
2010-07-15 10:30:00,33.37,33.45,33.37,33.45,22200.0,19.0396,19.0853,19.0396,19.0853,22200.0
2010-07-15 10:40:00,33.46,33.48,33.38,33.41,30100.0,19.091,19.1024,19.0453,19.0625,30100.0
2010-07-15 10:50:00,33.4,33.48,33.4,33.44,30300.0,19.0568,19.1024,19.0568,19.0796,30300.0
2010-07-15 11:00:00,33.44,33.47,33.42,33.47,25800.0,19.0796,19.0967,19.0682,19.0967,25800.0
2010-07-15 11:10:00,33.46,33.48,33.41,33.41,36500.0,19.091,19.1024,19.0625,19.0625,36500.0
2010-07-15 11:20:00,33.4,33.46,33.4,33.46,27000.0,19.0568,19.091,19.0568,19.091,27000.0
2010-07-15 11:30:00,33.46,33.49,33.44,33.44,32100.0,19.091,19.1081,19.0796,19.0796,32100.0
2010-07-15 11:40:00,33.44,33.44,33.34,33.35,13100.0,19.0796,19.0796,19.0225,19.0282,13100.0
2010-07-15 11:50:00,33.35,33.4,33.34,33.34,27700.0,19.0282,19.0568,19.0225,19.0225,27700.0
2010-07-15 12:00:00,33.34,33.35,33.31,33.32,18800.0,19.0225,19.0282,19.0054,19.0111,18800.0
2010-07-15 12:10:00,33.33,33.4,33.33,33.39,11200.0,19.0168,19.0568,19.0168,19.0511,11200.0
2010-07-15 12:20:00,33.39,33.42,33.39,33.4,16700.0,19.0511,19.0682,19.0511,19.0568,16700.0
2010-07-15 12:30:00,33.41,33.45,33.41,33.44,29800.0,19.0625,19.0853,19.0625,19.0796,29800.0
2010-07-15 12:40:00,33.44,33.49,33.43,33.48,32600.0,19.0796,19.1081,19.0739,19.1024,32600.0
2010-07-15 12:50:00,33.49,33.54,33.49,33.51,21200.0,19.1081,19.1366,19.1081,19.1195,21200.0
2010-07-15 13:00:00,33.51,33.55,33.51,33.52,34400.0,19.1195,19.1423,19.1195,19.1252,34400.0
2010-07-15 13:10:00,33.52,33.56,33.51,33.55,30800.0,19.1252,19.148,19.1195,19.1423,30800.0
2010-07-15 13:20:00,33.55,33.59,33.55,33.59,42100.0,19.1423,19.1652,19.1423,19.1652,42100.0
2010-07-15 13:30:00,33.59,33.6,33.54,33.56,49000.0,19.1652,19.1709,19.1366,19.148,49000.0
2010-07-15 13:40:00,33.55,33.57,33.54,33.57,45100.0,19.1423,19.1538,19.1366,19.1538,45100.0
2010-07-15 13:50:00,33.56,33.61,33.52,33.61,50400.0,19.148,19.1766,19.1252,19.1766,50400.0
2010-07-15 14:00:00,33.61,33.68,33.6,33.68,74000.0,19.1766,19.2165,19.1709,19.2165,74000.0
2010-07-15 14:10:00,33.67,33.7,33.66,33.67,42800.0,19.2108,19.2279,19.2051,19.2108,42800.0
2010-07-15 14:20:00,33.66,33.71,33.6,33.71,39900.0,19.2051,19.2336,19.1709,19.2336,39900.0
2010-07-15 14:30:00,33.71,33.73,33.63,33.64,32000.0,19.2336,19.245,19.188,19.1937,32000.0
2010-07-15 14:40:00,33.63,33.64,33.58,33.6,23600.0,19.188,19.1937,19.1595,19.1709,23600.0
2010-07-15 14:50:00,33.59,33.64,33.55,33.56,30100.0,19.1652,19.1937,19.1423,19.148,30100.0
2010-07-15 15:00:00,33.56,33.57,33.49,33.5,53000.0,19.148,19.1538,19.1081,19.1138,53000.0
2010-07-15 15:10:00,33.49,33.5,33.42,33.43,41700.0,19.1081,19.1138,19.0682,19.0739,41700.0
2010-07-15 15:20:00,33.43,33.51,33.43,33.51,56600.0,19.0739,19.1195,19.0739,19.1195,56600.0
2010-07-15 15:30:00,33.51,33.69,33.51,33.68,168700.0,19.1195,19.2222,19.1195,19.2165,168700.0
2010-07-15 15:40:00,33.68,33.78,33.67,33.75,154200.0,19.2165,19.2736,19.2108,19.2565,154200.0
2010-07-15 15:50:00,33.76,33.86,33.75,33.76,281400.0,19.2622,19.3192,19.2565,19.2622,281400.0
2010-07-16 09:30:00,33.61,33.71,33.44,33.69,397500.0,19.1766,19.2336,19.0796,19.2222,397500.0
2010-07-16 09:40:00,33.7,33.71,33.45,33.46,66400.0,19.2279,19.2336,19.0853,19.091,66400.0
2010-07-16 09:50:00,33.47,33.5,33.2,33.33,71200.0,19.0967,19.1138,18.9426,19.0168,71200.0
2010-07-16 10:00:00,33.32,33.5,33.24,33.24,67500.0,19.0111,19.1138,18.9655,18.9655,67500.0
2010-07-16 10:10:00,33.23,33.42,33.21,33.4,22000.0,18.9598,19.0682,18.9483,19.0568,22000.0
2010-07-16 10:20:00,33.4,33.43,33.35,33.43,32800.0,19.0568,19.0739,19.0282,19.0739,32800.0
2010-07-16 10:30:00,33.43,33.49,33.42,33.46,40700.0,19.0739,19.1081,19.0682,19.091,40700.0
2010-07-16 10:40:00,33.46,33.48,33.43,33.46,54200.0,19.091,19.1024,19.0739,19.091,54200.0
2010-07-16 10:50:00,33.45,33.49,33.44,33.47,81700.0,19.0853,19.1081,19.0796,19.0967,81700.0
2010-07-16 11:00:00,33.47,33.5,33.39,33.39,46000.0,19.0967,19.1138,19.0511,19.0511,46000.0
2010-07-16 11:10:00,33.39,33.39,33.33,33.34,51200.0,19.0511,19.0511,19.0168,19.0225,51200.0
2010-07-16 11:20:00,33.33,33.33,33.2,33.25,78000.0,19.0168,19.0168,18.9426,18.9712,78000.0
2010-07-16 11:30:00,33.25,33.27,33.16,33.21,152800.0,18.9712,18.9826,18.9198,18.9483,152800.0
2010-07-16 11:40:00,33.21,33.3,33.2,33.26,43600.0,18.9483,18.9997,18.9426,18.9769,43600.0
2010-07-16 11:50:00,33.27,33.37,33.27,33.31,41600.0,18.9826,19.0396,18.9826,19.0054,41600.0
2010-07-16 12:00:00,33.3,33.33,33.27,33.29,42400.0,18.9997,19.0168,18.9826,18.994,42400.0
2010-07-16 12:10:00,33.28,33.33,33.19,33.19,26700.0,18.9883,19.0168,18.9369,18.9369,26700.0
2010-07-16 12:20:00,33.19,33.24,33.16,33.23,49500.0,18.9369,18.9655,18.9198,18.9598,49500.0
2010-07-16 12:30:00,33.23,33.23,33.14,33.15,15800.0,18.9598,18.9598,18.9084,18.9141,15800.0
2010-07-16 12:40:00,33.15,33.22,33.15,33.21,14700.0,18.9141,18.9541,18.9141,18.9483,14700.0
2010-07-16 12:50:00,33.2,33.2,33.14,33.19,31200.0,18.9426,18.9426,18.9084,18.9369,31200.0
2010-07-16 13:00:00,33.19,33.28,33.19,33.28,30700.0,18.9369,18.9883,18.9369,18.9883,30700.0
2010-07-16 13:10:00,33.26,33.28,33.25,33.27,11800.0,18.9769,18.9883,18.9712,18.9826,11800.0
2010-07-16 13:20:00,33.27,33.27,33.19,33.2,28800.0,18.9826,18.9826,18.9369,18.9426,28800.0
2010-07-16 13:30:00,33.2,33.28,33.19,33.27,23200.0,18.9426,18.9883,18.9369,18.9826,23200.0
2010-07-16 13:40:00,33.26,33.27,33.19,33.26,78500.0,18.9769,18.9826,18.9369,18.9769,78500.0
2010-07-16 13:50:00,33.25,33.28,33.2,33.27,27900.0,18.9712,18.9883,18.9426,18.9826,27900.0
2010-07-16 14:00:00,33.27,33.31,33.26,33.31,32600.0,18.9826,19.0054,18.9769,19.0054,32600.0
2010-07-16 14:10:00,33.3,33.33,33.26,33.26,64000.0,18.9997,19.0168,18.9769,18.9769,64000.0
2010-07-16 14:20:00,33.26,33.26,33.23,33.23,37700.0,18.9769,18.9769,18.9598,18.9598,37700.0
2010-07-16 14:30:00,33.24,33.25,33.17,33.2,28000.0,18.9655,18.9712,18.9255,18.9426,28000.0
2010-07-16 14:40:00,33.19,33.22,33.16,33.22,39600.0,18.9369,18.9541,18.9198,18.9541,39600.0
2010-07-16 14:50:00,33.21,33.24,33.18,33.22,104800.0,18.9483,18.9655,18.9312,18.9541,104800.0
2010-07-16 15:00:00,33.22,33.24,33.17,33.19,62200.0,18.9541,18.9655,18.9255,18.9369,62200.0
2010-07-16 15:10:00,33.18,33.18,33.13,33.14,69500.0,18.9312,18.9312,18.9027,18.9084,69500.0
2010-07-16 15:20:00,33.13,33.13,33.04,33.08,181400.0,18.9027,18.9027,18.8514,18.8742,181400.0
2010-07-16 15:30:00,33.07,33.11,33.05,33.08,169000.0,18.8685,18.8913,18.8571,18.8742,169000.0
2010-07-16 15:40:00,33.08,33.1,32.99,33.0,183100.0,18.8742,18.8856,18.8228,18.8285,183100.0
2010-07-16 15:50:00,33.0,33.09,32.96,32.99,386600.0,18.8285,18.8799,18.8057,18.8228,386600.0
2010-07-19 09:30:00,33.16,33.29,33.11,33.24,42600.0,18.9198,18.994,18.8913,18.9655,42600.0
2010-07-19 09:40:00,33.28,33.34,33.18,33.24,36400.0,18.9883,19.0225,18.9312,18.9655,36400.0
2010-07-19 09:50:00,33.24,33.26,33.17,33.19,60100.0,18.9655,18.9769,18.9255,18.9369,60100.0
2010-07-19 10:00:00,33.18,33.22,33.13,33.22,67000.0,18.9312,18.9541,18.9027,18.9541,67000.0
2010-07-19 10:10:00,33.22,33.22,33.16,33.18,34200.0,18.9541,18.9541,18.9198,18.9312,34200.0
2010-07-19 10:20:00,33.18,33.18,33.07,33.08,76600.0,18.9312,18.9312,18.8685,18.8742,76600.0
2010-07-19 10:30:00,33.07,33.18,33.06,33.15,60100.0,18.8685,18.9312,18.8628,18.9141,60100.0
2010-07-19 10:40:00,33.15,33.15,33.03,33.05,36800.0,18.9141,18.9141,18.8456,18.8571,36800.0
2010-07-19 10:50:00,33.04,33.1,32.98,33.1,47700.0,18.8514,18.8856,18.8171,18.8856,47700.0
2010-07-19 11:00:00,33.1,33.25,33.08,33.22,25000.0,18.8856,18.9712,18.8742,18.9541,25000.0
2010-07-19 11:10:00,33.22,33.28,33.21,33.26,23300.0,18.9541,18.9883,18.9483,18.9769,23300.0
2010-07-19 11:20:00,33.26,33.29,33.21,33.21,19300.0,18.9769,18.994,18.9483,18.9483,19300.0
2010-07-19 11:30:00,33.21,33.23,33.15,33.21,28300.0,18.9483,18.9598,18.9141,18.9483,28300.0
2010-07-19 11:40:00,33.21,33.28,33.17,33.28,86800.0,18.9483,18.9883,18.9255,18.9883,86800.0
2010-07-19 11:50:00,33.29,33.3,33.25,33.3,30500.0,18.994,18.9997,18.9712,18.9997,30500.0
2010-07-19 12:00:00,33.3,33.41,33.28,33.41,29200.0,18.9997,19.0625,18.9883,19.0625,29200.0
2010-07-19 12:10:00,33.41,33.44,33.4,33.44,22300.0,19.0625,19.0796,19.0568,19.0796,22300.0
2010-07-19 12:20:00,33.44,33.53,33.44,33.52,22900.0,19.0796,19.1309,19.0796,19.1252,22900.0
2010-07-19 12:30:00,33.52,33.54,33.5,33.52,27000.0,19.1252,19.1366,19.1138,19.1252,27000.0
2010-07-19 12:40:00,33.52,33.54,33.52,33.53,20700.0,19.1252,19.1366,19.1252,19.1309,20700.0
2010-07-19 12:50:00,33.53,33.54,33.44,33.45,17100.0,19.1309,19.1366,19.0796,19.0853,17100.0
2010-07-19 13:00:00,33.46,33.46,33.39,33.41,69400.0,19.091,19.091,19.0511,19.0625,69400.0
2010-07-19 13:10:00,33.41,33.41,33.33,33.34,21300.0,19.0625,19.0625,19.0168,19.0225,21300.0
2010-07-19 13:20:00,33.35,33.36,33.33,33.35,41100.0,19.0282,19.0339,19.0168,19.0282,41100.0
2010-07-19 13:30:00,33.34,33.35,33.33,33.34,28100.0,19.0225,19.0282,19.0168,19.0225,28100.0
2010-07-19 13:40:00,33.34,33.38,33.33,33.37,23800.0,19.0225,19.0453,19.0168,19.0396,23800.0
2010-07-19 13:50:00,33.36,33.37,33.29,33.3,78400.0,19.0339,19.0396,18.994,18.9997,78400.0
2010-07-19 14:00:00,33.3,33.33,33.28,33.3,40200.0,18.9997,19.0168,18.9883,18.9997,40200.0
2010-07-19 14:10:00,33.3,33.38,33.29,33.37,39700.0,18.9997,19.0453,18.994,19.0396,39700.0
2010-07-19 14:20:00,33.37,33.38,33.3,33.31,104900.0,19.0396,19.0453,18.9997,19.0054,104900.0
2010-07-19 14:30:00,33.32,33.38,33.32,33.36,49300.0,19.0111,19.0453,19.0111,19.0339,49300.0
2010-07-19 14:40:00,33.36,33.42,33.36,33.41,112500.0,19.0339,19.0682,19.0339,19.0625,112500.0
2010-07-19 14:50:00,33.41,33.43,33.38,33.38,109700.0,19.0625,19.0739,19.0453,19.0453,109700.0
2010-07-19 15:00:00,33.39,33.46,33.38,33.45,49400.0,19.0511,19.091,19.0453,19.0853,49400.0
2010-07-19 15:10:00,33.45,33.46,33.38,33.41,95600.0,19.0853,19.091,19.0453,19.0625,95600.0
2010-07-19 15:20:00,33.42,33.42,33.32,33.32,36900.0,19.0682,19.0682,19.0111,19.0111,36900.0
2010-07-19 15:30:00,33.33,33.35,33.27,33.3,56200.0,19.0168,19.0282,18.9826,18.9997,56200.0
2010-07-19 15:40:00,33.3,33.38,33.27,33.31,110000.0,18.9997,19.0453,18.9826,19.0054,110000.0
2010-07-19 15:50:00,33.32,33.35,33.28,33.3,405800.0,19.0111,19.0282,18.9883,18.9997,405800.0
2010-07-20 09:30:00,33.1,33.1,32.91,33.03,95700.0,18.8856,18.8856,18.7772,18.8456,95700.0
2010-07-20 09:40:00,33.03,33.08,32.96,32.96,85100.0,18.8456,18.8742,18.8057,18.8057,85100.0
2010-07-20 09:50:00,32.96,33.01,32.92,32.92,86800.0,18.8057,18.8342,18.7829,18.7829,86800.0
2010-07-20 10:00:00,32.92,32.92,32.79,32.84,67400.0,18.7829,18.7829,18.7087,18.7372,67400.0
2010-07-20 10:10:00,32.84,32.87,32.8,32.86,52900.0,18.7372,18.7544,18.7144,18.7487,52900.0
2010-07-20 10:20:00,32.86,32.92,32.84,32.85,52600.0,18.7487,18.7829,18.7372,18.7429,52600.0
2010-07-20 10:30:00,32.85,32.89,32.8,32.8,37300.0,18.7429,18.7658,18.7144,18.7144,37300.0
2010-07-20 10:40:00,32.8,32.84,32.77,32.77,30100.0,18.7144,18.7372,18.6973,18.6973,30100.0
2010-07-20 10:50:00,32.78,32.78,32.68,32.76,91900.0,18.703,18.703,18.646,18.6916,91900.0
2010-07-20 11:00:00,32.77,32.88,32.76,32.87,75500.0,18.6973,18.7601,18.6916,18.7544,75500.0
2010-07-20 11:10:00,32.88,32.9,32.83,32.88,68500.0,18.7601,18.7715,18.7315,18.7601,68500.0
2010-07-20 11:20:00,32.89,32.95,32.88,32.95,64700.0,18.7658,18.8,18.7601,18.8,64700.0
2010-07-20 11:30:00,32.95,32.96,32.91,32.92,35100.0,18.8,18.8057,18.7772,18.7829,35100.0
2010-07-20 11:40:00,32.92,32.95,32.9,32.94,36900.0,18.7829,18.8,18.7715,18.7943,36900.0
2010-07-20 11:50:00,32.94,32.94,32.86,32.86,33700.0,18.7943,18.7943,18.7487,18.7487,33700.0
2010-07-20 12:00:00,32.87,32.92,32.84,32.92,109000.0,18.7544,18.7829,18.7372,18.7829,109000.0
2010-07-20 12:10:00,32.91,32.92,32.86,32.87,36000.0,18.7772,18.7829,18.7487,18.7544,36000.0
2010-07-20 12:20:00,32.87,32.88,32.82,32.82,28200.0,18.7544,18.7601,18.7258,18.7258,28200.0
2010-07-20 12:30:00,32.83,32.89,32.81,32.81,167300.0,18.7315,18.7658,18.7201,18.7201,167300.0
2010-07-20 12:40:00,32.82,32.95,32.81,32.95,77100.0,18.7258,18.8,18.7201,18.8,77100.0
2010-07-20 12:50:00,32.94,33.07,32.94,33.06,69000.0,18.7943,18.8685,18.7943,18.8628,69000.0
2010-07-20 13:00:00,33.06,33.12,33.05,33.12,76200.0,18.8628,18.897,18.8571,18.897,76200.0
2010-07-20 13:10:00,33.12,33.19,33.09,33.19,43500.0,18.897,18.9369,18.8799,18.9369,43500.0
2010-07-20 13:20:00,33.18,33.2,33.16,33.17,77500.0,18.9312,18.9426,18.9198,18.9255,77500.0
2010-07-20 13:30:00,33.17,33.27,33.17,33.26,62700.0,18.9255,18.9826,18.9255,18.9769,62700.0
2010-07-20 13:40:00,33.25,33.3,33.24,33.25,24200.0,18.9712,18.9997,18.9655,18.9712,24200.0
2010-07-20 13:50:00,33.26,33.43,33.26,33.43,40400.0,18.9769,19.0739,18.9769,19.0739,40400.0
2010-07-20 14:00:00,33.43,33.43,33.32,33.32,14600.0,19.0739,19.0739,19.0111,19.0111,14600.0
2010-07-20 14:10:00,33.31,33.32,33.25,33.3,28700.0,19.0054,19.0111,18.9712,18.9997,28700.0
2010-07-20 14:20:00,33.31,33.35,33.28,33.33,23300.0,19.0054,19.0282,18.9883,19.0168,23300.0
2010-07-20 14:30:00,33.33,33.37,33.32,33.36,24600.0,19.0168,19.0396,19.0111,19.0339,24600.0
2010-07-20 14:40:00,33.35,33.39,33.31,33.37,30200.0,19.0282,19.0511,19.0054,19.0396,30200.0
2010-07-20 14:50:00,33.37,33.37,33.31,33.32,24300.0,19.0396,19.0396,19.0054,19.0111,24300.0
2010-07-20 15:00:00,33.31,33.36,33.29,33.35,33300.0,19.0054,19.0339,18.994,19.0282,33300.0
2010-07-20 15:10:00,33.34,33.43,33.33,33.42,87300.0,19.0225,19.0739,19.0168,19.0682,87300.0
2010-07-20 15:20:00,33.42,33.45,33.4,33.43,84300.0,19.0682,19.0853,19.0568,19.0739,84300.0
2010-07-20 15:30:00,33.43,33.53,33.39,33.4,119500.0,19.0739,19.1309,19.0511,19.0568,119500.0
2010-07-20 15:40:00,33.4,33.47,33.38,33.47,125000.0,19.0568,19.0967,19.0453,19.0967,125000.0
2010-07-20 15:50:00,33.47,33.5,33.4,33.49,234400.0,19.0967,19.1138,19.0568,19.1081,234400.0
2010-07-21 09:30:00,33.58,33.58,33.31,33.35,54300.0,19.1595,19.1595,19.0054,19.0282,54300.0
2010-07-21 09:40:00,33.34,33.44,33.3,33.42,51200.0,19.0225,19.0796,18.9997,19.0682,51200.0
2010-07-21 09:50:00,33.41,33.41,33.23,33.36,95100.0,19.0625,19.0625,18.9598,19.0339,95100.0
2010-07-21 10:00:00,33.35,33.45,33.32,33.38,48800.0,19.0282,19.0853,19.0111,19.0453,48800.0
2010-07-21 10:10:00,33.38,33.41,33.37,33.41,51100.0,19.0453,19.0625,19.0396,19.0625,51100.0
2010-07-21 10:20:00,33.41,33.42,33.36,33.36,22600.0,19.0625,19.0682,19.0339,19.0339,22600.0
2010-07-21 10:30:00,33.35,33.42,33.33,33.41,38700.0,19.0282,19.0682,19.0168,19.0625,38700.0
2010-07-21 10:40:00,33.41,33.48,33.41,33.48,30200.0,19.0625,19.1024,19.0625,19.1024,30200.0
2010-07-21 10:50:00,33.47,33.47,33.28,33.32,31300.0,19.0967,19.0967,18.9883,19.0111,31300.0
2010-07-21 11:00:00,33.33,33.41,33.32,33.33,39500.0,19.0168,19.0625,19.0111,19.0168,39500.0
2010-07-21 11:10:00,33.33,33.33,33.24,33.25,40100.0,19.0168,19.0168,18.9655,18.9712,40100.0
2010-07-21 11:20:00,33.24,33.33,33.24,33.33,36000.0,18.9655,19.0168,18.9655,19.0168,36000.0
2010-07-21 11:30:00,33.33,33.42,33.32,33.41,38800.0,19.0168,19.0682,19.0111,19.0625,38800.0
2010-07-21 11:40:00,33.41,33.41,33.34,33.34,19100.0,19.0625,19.0625,19.0225,19.0225,19100.0
2010-07-21 11:50:00,33.33,33.34,33.3,33.34,22100.0,19.0168,19.0225,18.9997,19.0225,22100.0
2010-07-21 12:00:00,33.33,33.36,33.32,33.32,34300.0,19.0168,19.0339,19.0111,19.0111,34300.0
2010-07-21 12:10:00,33.32,33.35,33.31,33.33,21400.0,19.0111,19.0282,19.0054,19.0168,21400.0
2010-07-21 12:20:00,33.32,33.33,33.29,33.33,20500.0,19.0111,19.0168,18.994,19.0168,20500.0
2010-07-21 12:30:00,33.33,33.36,33.31,33.32,27700.0,19.0168,19.0339,19.0054,19.0111,27700.0
2010-07-21 12:40:00,33.32,33.34,33.3,33.3,19300.0,19.0111,19.0225,18.9997,18.9997,19300.0
2010-07-21 12:50:00,33.3,33.3,33.24,33.24,36900.0,18.9997,18.9997,18.9655,18.9655,36900.0
2010-07-21 13:00:00,33.24,33.24,33.22,33.23,46500.0,18.9655,18.9655,18.9541,18.9598,46500.0
2010-07-21 13:10:00,33.23,33.23,33.19,33.19,44200.0,18.9598,18.9598,18.9369,18.9369,44200.0
2010-07-21 13:20:00,33.19,33.21,33.18,33.2,35500.0,18.9369,18.9483,18.9312,18.9426,35500.0
2010-07-21 13:30:00,33.2,33.25,33.2,33.23,39300.0,18.9426,18.9712,18.9426,18.9598,39300.0
2010-07-21 13:40:00,33.23,33.26,33.19,33.2,42300.0,18.9598,18.9769,18.9369,18.9426,42300.0
2010-07-21 13:50:00,33.21,33.27,33.21,33.22,29800.0,18.9483,18.9826,18.9483,18.9541,29800.0
2010-07-21 14:00:00,33.22,33.25,33.13,33.14,72400.0,18.9541,18.9712,18.9027,18.9084,72400.0
2010-07-21 14:10:00,33.13,33.13,32.97,32.98,81700.0,18.9027,18.9027,18.8114,18.8171,81700.0
2010-07-21 14:20:00,32.98,33.0,32.9,32.94,64300.0,18.8171,18.8285,18.7715,18.7943,64300.0
2010-07-21 14:30:00,32.94,32.96,32.88,32.91,62400.0,18.7943,18.8057,18.7601,18.7772,62400.0
2010-07-21 14:40:00,32.91,32.96,32.91,32.96,41300.0,18.7772,18.8057,18.7772,18.8057,41300.0
2010-07-21 14:50:00,32.95,32.97,32.82,32.85,82500.0,18.8,18.8114,18.7258,18.7429,82500.0
2010-07-21 15:00:00,32.85,32.88,32.8,32.88,37800.0,18.7429,18.7601,18.7144,18.7601,37800.0
2010-07-21 15:10:00,32.88,32.93,32.86,32.86,65500.0,18.7601,18.7886,18.7487,18.7487,65500.0
2010-07-21 15:20:00,32.85,32.96,32.83,32.94,64400.0,18.7429,18.8057,18.7315,18.7943,64400.0
2010-07-21 15:30:00,32.93,32.98,32.89,32.9,73000.0,18.7886,18.8171,18.7658,18.7715,73000.0
2010-07-21 15:40:00,32.91,33.03,32.88,32.98,146300.0,18.7772,18.8456,18.7601,18.8171,146300.0
2010-07-21 15:50:00,32.98,33.04,32.93,32.99,200200.0,18.8171,18.8514,18.7886,18.8228,200200.0
2010-07-22 09:30:00,33.17,33.49,33.17,33.49,70300.0,18.9255,19.1081,18.9255,19.1081,70300.0
2010-07-22 09:40:00,33.48,33.54,33.42,33.42,92800.0,19.1024,19.1366,19.0682,19.0682,92800.0
2010-07-22 09:50:00,33.42,33.45,33.36,33.37,79300.0,19.0682,19.0853,19.0339,19.0396,79300.0
2010-07-22 10:00:00,33.39,33.47,33.39,33.44,138300.0,19.0511,19.0967,19.0511,19.0796,138300.0
2010-07-22 10:10:00,33.44,33.45,33.38,33.4,106100.0,19.0796,19.0853,19.0453,19.0568,106100.0
2010-07-22 10:20:00,33.41,33.45,33.38,33.44,69500.0,19.0625,19.0853,19.0453,19.0796,69500.0
2010-07-22 10:30:00,33.45,33.45,33.4,33.45,63700.0,19.0853,19.0853,19.0568,19.0853,63700.0
2010-07-22 10:40:00,33.45,33.49,33.44,33.49,74700.0,19.0853,19.1081,19.0796,19.1081,74700.0
2010-07-22 10:50:00,33.49,33.5,33.45,33.49,114300.0,19.1081,19.1138,19.0853,19.1081,114300.0
2010-07-22 11:00:00,33.49,33.57,33.47,33.57,63900.0,19.1081,19.1538,19.0967,19.1538,63900.0
2010-07-22 11:10:00,33.56,33.68,33.56,33.65,61600.0,19.148,19.2165,19.148,19.1994,61600.0
2010-07-22 11:20:00,33.65,33.66,33.58,33.65,102100.0,19.1994,19.2051,19.1595,19.1994,102100.0
2010-07-22 11:30:00,33.65,33.66,33.52,33.52,52700.0,19.1994,19.2051,19.1252,19.1252,52700.0
2010-07-22 11:40:00,33.52,33.55,33.48,33.55,35300.0,19.1252,19.1423,19.1024,19.1423,35300.0
2010-07-22 11:50:00,33.55,33.58,33.54,33.58,31800.0,19.1423,19.1595,19.1366,19.1595,31800.0
2010-07-22 12:00:00,33.57,33.64,33.57,33.61,62800.0,19.1538,19.1937,19.1538,19.1766,62800.0
2010-07-22 12:10:00,33.61,33.64,33.6,33.63,53000.0,19.1766,19.1937,19.1709,19.188,53000.0
2010-07-22 12:20:00,33.64,33.65,33.57,33.61,153900.0,19.1937,19.1994,19.1538,19.1766,153900.0
2010-07-22 12:30:00,33.62,33.67,33.6,33.64,61200.0,19.1823,19.2108,19.1709,19.1937,61200.0
2010-07-22 12:40:00,33.64,33.66,33.61,33.62,36800.0,19.1937,19.2051,19.1766,19.1823,36800.0
2010-07-22 12:50:00,33.62,33.65,33.61,33.63,273200.0,19.1823,19.1994,19.1766,19.188,273200.0
2010-07-22 13:00:00,33.64,33.7,33.64,33.7,87100.0,19.1937,19.2279,19.1937,19.2279,87100.0
2010-07-22 13:10:00,33.7,33.75,33.69,33.75,58100.0,19.2279,19.2565,19.2222,19.2565,58100.0
2010-07-22 13:20:00,33.75,33.76,33.72,33.73,25600.0,19.2565,19.2622,19.2393,19.245,25600.0
2010-07-22 13:30:00,33.74,33.75,33.73,33.74,32400.0,19.2507,19.2565,19.245,19.2507,32400.0
2010-07-22 13:40:00,33.75,33.76,33.72,33.75,45200.0,19.2565,19.2622,19.2393,19.2565,45200.0
2010-07-22 13:50:00,33.75,33.78,33.72,33.75,52000.0,19.2565,19.2736,19.2393,19.2565,52000.0
2010-07-22 14:00:00,33.75,33.87,33.74,33.87,72300.0,19.2565,19.3249,19.2507,19.3249,72300.0
2010-07-22 14:10:00,33.86,33.91,33.83,33.84,101800.0,19.3192,19.3477,19.3021,19.3078,101800.0
2010-07-22 14:20:00,33.85,33.86,33.75,33.85,87500.0,19.3135,19.3192,19.2565,19.3135,87500.0
2010-07-22 14:30:00,33.85,33.86,33.77,33.8,76200.0,19.3135,19.3192,19.2679,19.285,76200.0
2010-07-22 14:40:00,33.8,33.81,33.74,33.78,51100.0,19.285,19.2907,19.2507,19.2736,51100.0
2010-07-22 14:50:00,33.78,33.78,33.73,33.78,43500.0,19.2736,19.2736,19.245,19.2736,43500.0
2010-07-22 15:00:00,33.78,33.79,33.75,33.78,62700.0,19.2736,19.2793,19.2565,19.2736,62700.0
2010-07-22 15:10:00,33.78,33.83,33.74,33.83,55000.0,19.2736,19.3021,19.2507,19.3021,55000.0
2010-07-22 15:20:00,33.82,33.84,33.77,33.77,62900.0,19.2964,19.3078,19.2679,19.2679,62900.0
2010-07-22 15:30:00,33.77,33.78,33.54,33.58,123200.0,19.2679,19.2736,19.1366,19.1595,123200.0
2010-07-22 15:40:00,33.58,33.68,33.56,33.66,130200.0,19.1595,19.2165,19.148,19.2051,130200.0
2010-07-22 15:50:00,33.67,33.69,33.6,33.67,195800.0,19.2108,19.2222,19.1709,19.2108,195800.0
2010-07-23 09:30:00,33.62,33.69,33.41,33.57,32500.0,19.1823,19.2222,19.0625,19.1538,32500.0
2010-07-23 09:40:00,33.59,33.69,33.55,33.62,21800.0,19.1652,19.2222,19.1423,19.1823,21800.0
2010-07-23 09:50:00,33.61,33.65,33.48,33.58,34800.0,19.1766,19.1994,19.1024,19.1595,34800.0
2010-07-23 10:00:00,33.57,33.58,33.49,33.52,37500.0,19.1538,19.1595,19.1081,19.1252,37500.0
2010-07-23 10:10:00,33.52,33.64,33.52,33.62,23600.0,19.1252,19.1937,19.1252,19.1823,23600.0
2010-07-23 10:20:00,33.63,33.63,33.52,33.6,32700.0,19.188,19.188,19.1252,19.1709,32700.0
2010-07-23 10:30:00,33.6,33.65,33.6,33.62,38700.0,19.1709,19.1994,19.1709,19.1823,38700.0
2010-07-23 10:40:00,33.62,33.62,33.47,33.54,52800.0,19.1823,19.1823,19.0967,19.1366,52800.0
2010-07-23 10:50:00,33.54,33.57,33.52,33.56,19100.0,19.1366,19.1538,19.1252,19.148,19100.0
2010-07-23 11:00:00,33.56,33.75,33.56,33.75,40400.0,19.148,19.2565,19.148,19.2565,40400.0
2010-07-23 11:10:00,33.75,33.8,33.74,33.79,33600.0,19.2565,19.285,19.2507,19.2793,33600.0
2010-07-23 11:20:00,33.78,33.84,33.77,33.84,40700.0,19.2736,19.3078,19.2679,19.3078,40700.0
2010-07-23 11:30:00,33.83,33.83,33.77,33.78,41600.0,19.3021,19.3021,19.2679,19.2736,41600.0
2010-07-23 11:40:00,33.78,33.79,33.68,33.75,22200.0,19.2736,19.2793,19.2165,19.2565,22200.0
2010-07-23 11:50:00,33.75,33.8,33.72,33.74,45000.0,19.2565,19.285,19.2393,19.2507,45000.0
2010-07-23 12:00:00,33.75,33.83,33.66,33.67,48500.0,19.2565,19.3021,19.2051,19.2108,48500.0
2010-07-23 12:10:00,33.66,33.66,33.57,33.62,52600.0,19.2051,19.2051,19.1538,19.1823,52600.0
2010-07-23 12:20:00,33.63,33.64,33.57,33.58,35900.0,19.188,19.1937,19.1538,19.1595,35900.0
2010-07-23 12:30:00,33.58,33.58,33.51,33.52,26300.0,19.1595,19.1595,19.1195,19.1252,26300.0
2010-07-23 12:40:00,33.52,33.52,33.4,33.43,29500.0,19.1252,19.1252,19.0568,19.0739,29500.0
2010-07-23 12:50:00,33.43,33.48,33.42,33.47,15100.0,19.0739,19.1024,19.0682,19.0967,15100.0
2010-07-23 13:00:00,33.48,33.52,33.41,33.41,34200.0,19.1024,19.1252,19.0625,19.0625,34200.0
2010-07-23 13:10:00,33.4,33.48,33.36,33.44,89500.0,19.0568,19.1024,19.0339,19.0796,89500.0
2010-07-23 13:20:00,33.44,33.66,33.44,33.57,114000.0,19.0796,19.2051,19.0796,19.1538,114000.0
2010-07-23 13:30:00,33.58,33.7,33.55,33.66,37000.0,19.1595,19.2279,19.1423,19.2051,37000.0
2010-07-23 13:40:00,33.66,33.72,33.65,33.72,27100.0,19.2051,19.2393,19.1994,19.2393,27100.0
2010-07-23 13:50:00,33.72,33.73,33.68,33.72,33800.0,19.2393,19.245,19.2165,19.2393,33800.0
2010-07-23 14:00:00,33.72,33.79,33.72,33.78,32300.0,19.2393,19.2793,19.2393,19.2736,32300.0
2010-07-23 14:10:00,33.77,33.79,33.66,33.66,27200.0,19.2679,19.2793,19.2051,19.2051,27200.0
2010-07-23 14:20:00,33.65,33.68,33.59,33.67,27700.0,19.1994,19.2165,19.1652,19.2108,27700.0
2010-07-23 14:30:00,33.67,33.7,33.67,33.69,19800.0,19.2108,19.2279,19.2108,19.2222,19800.0
2010-07-23 14:40:00,33.69,33.74,33.67,33.69,32700.0,19.2222,19.2507,19.2108,19.2222,32700.0
2010-07-23 14:50:00,33.7,33.77,33.69,33.71,38700.0,19.2279,19.2679,19.2222,19.2336,38700.0
2010-07-23 15:00:00,33.71,33.72,33.64,33.69,43000.0,19.2336,19.2393,19.1937,19.2222,43000.0
2010-07-23 15:10:00,33.68,33.71,33.62,33.68,40900.0,19.2165,19.2336,19.1823,19.2165,40900.0
2010-07-23 15:20:00,33.68,33.7,33.65,33.67,39300.0,19.2165,19.2279,19.1994,19.2108,39300.0
2010-07-23 15:30:00,33.67,33.75,33.64,33.65,144600.0,19.2108,19.2565,19.1937,19.1994,144600.0
2010-07-23 15:40:00,33.64,33.71,33.58,33.69,150100.0,19.1937,19.2336,19.1595,19.2222,150100.0
2010-07-23 15:50:00,33.68,33.78,33.67,33.76,310600.0,19.2165,19.2736,19.2108,19.2622,310600.0
2010-07-26 09:30:00,33.8,33.88,33.75,33.86,20200.0,19.285,19.3306,19.2565,19.3192,20200.0
2010-07-26 09:40:00,33.87,33.87,33.76,33.81,27900.0,19.3249,19.3249,19.2622,19.2907,27900.0
2010-07-26 09:50:00,33.8,33.83,33.69,33.79,24400.0,19.285,19.3021,19.2222,19.2793,24400.0
2010-07-26 10:00:00,33.8,33.99,33.8,33.96,70300.0,19.285,19.3934,19.285,19.3763,70300.0
2010-07-26 10:10:00,33.97,34.06,33.95,34.06,50200.0,19.382,19.4333,19.3706,19.4333,50200.0
2010-07-26 10:20:00,34.05,34.07,33.96,33.96,52800.0,19.4276,19.439,19.3763,19.3763,52800.0
2010-07-26 10:30:00,33.97,34.01,33.95,34.0,107600.0,19.382,19.4048,19.3706,19.3991,107600.0
2010-07-26 10:40:00,34.01,34.01,33.92,33.97,30100.0,19.4048,19.4048,19.3534,19.382,30100.0
2010-07-26 10:50:00,33.97,33.97,33.88,33.92,19000.0,19.382,19.382,19.3306,19.3534,19000.0
2010-07-26 11:00:00,33.92,33.96,33.88,33.9,29700.0,19.3534,19.3763,19.3306,19.342,29700.0
2010-07-26 11:10:00,33.91,34.01,33.91,34.0,60200.0,19.3477,19.4048,19.3477,19.3991,60200.0
2010-07-26 11:20:00,33.99,34.01,33.93,33.99,40100.0,19.3934,19.4048,19.3592,19.3934,40100.0
2010-07-26 11:30:00,33.99,34.02,33.89,33.89,33300.0,19.3934,19.4105,19.3363,19.3363,33300.0
2010-07-26 11:40:00,33.89,33.96,33.88,33.94,38700.0,19.3363,19.3763,19.3306,19.3649,38700.0
2010-07-26 11:50:00,33.94,34.0,33.94,33.97,30600.0,19.3649,19.3991,19.3649,19.382,30600.0
2010-07-26 12:00:00,33.98,33.99,33.92,33.94,28100.0,19.3877,19.3934,19.3534,19.3649,28100.0
2010-07-26 12:10:00,33.94,33.95,33.9,33.92,20100.0,19.3649,19.3706,19.342,19.3534,20100.0
2010-07-26 12:20:00,33.91,33.94,33.9,33.93,14600.0,19.3477,19.3649,19.342,19.3592,14600.0
2010-07-26 12:30:00,33.94,33.97,33.93,33.95,59200.0,19.3649,19.382,19.3592,19.3706,59200.0
2010-07-26 12:40:00,33.95,33.97,33.93,33.93,59100.0,19.3706,19.382,19.3592,19.3592,59100.0
2010-07-26 12:50:00,33.92,33.94,33.91,33.93,22000.0,19.3534,19.3649,19.3477,19.3592,22000.0
2010-07-26 13:00:00,33.94,33.94,33.89,33.89,26000.0,19.3649,19.3649,19.3363,19.3363,26000.0
2010-07-26 13:10:00,33.91,33.92,33.87,33.88,27500.0,19.3477,19.3534,19.3249,19.3306,27500.0
2010-07-26 13:20:00,33.88,33.91,33.87,33.91,14200.0,19.3306,19.3477,19.3249,19.3477,14200.0
2010-07-26 13:30:00,33.92,33.94,33.92,33.94,12000.0,19.3534,19.3649,19.3534,19.3649,12000.0
2010-07-26 13:40:00,33.94,33.96,33.94,33.95,26200.0,19.3649,19.3763,19.3649,19.3706,26200.0
2010-07-26 13:50:00,33.95,34.0,33.94,33.99,25400.0,19.3706,19.3991,19.3649,19.3934,25400.0
2010-07-26 14:00:00,34.0,34.0,33.99,33.99,13700.0,19.3991,19.3991,19.3934,19.3934,13700.0
2010-07-26 14:10:00,33.99,34.01,33.99,34.0,43100.0,19.3934,19.4048,19.3934,19.3991,43100.0
2010-07-26 14:20:00,33.99,34.0,33.93,33.94,46000.0,19.3934,19.3991,19.3592,19.3649,46000.0
2010-07-26 14:30:00,33.94,33.96,33.94,33.94,16600.0,19.3649,19.3763,19.3649,19.3649,16600.0
2010-07-26 14:40:00,33.94,33.96,33.94,33.95,35900.0,19.3649,19.3763,19.3649,19.3706,35900.0
2010-07-26 14:50:00,33.95,33.98,33.94,33.96,96200.0,19.3706,19.3877,19.3649,19.3763,96200.0
2010-07-26 15:00:00,33.97,33.99,33.95,33.96,37200.0,19.382,19.3934,19.3706,19.3763,37200.0
2010-07-26 15:10:00,33.95,34.01,33.95,34.0,35400.0,19.3706,19.4048,19.3706,19.3991,35400.0
2010-07-26 15:20:00,34.01,34.03,33.99,34.03,80700.0,19.4048,19.4162,19.3934,19.4162,80700.0
2010-07-26 15:30:00,34.03,34.06,34.0,34.06,58200.0,19.4162,19.4333,19.3991,19.4333,58200.0
2010-07-26 15:40:00,34.05,34.08,34.01,34.03,187900.0,19.4276,19.4447,19.4048,19.4162,187900.0
2010-07-26 15:50:00,34.03,34.06,34.0,34.03,304600.0,19.4162,19.4333,19.3991,19.4162,304600.0
2010-07-27 09:30:00,34.17,34.28,34.12,34.28,72200.0,19.4961,19.5589,19.4676,19.5589,72200.0
2010-07-27 09:40:00,34.28,34.3,34.18,34.19,98600.0,19.5589,19.5703,19.5018,19.5075,98600.0
2010-07-27 09:50:00,34.19,34.32,34.18,34.23,48500.0,19.5075,19.5817,19.5018,19.5303,48500.0
2010-07-27 10:00:00,34.21,34.4,34.19,34.32,105500.0,19.5189,19.6273,19.5075,19.5817,105500.0
2010-07-27 10:10:00,34.32,34.4,34.24,34.28,60600.0,19.5817,19.6273,19.536,19.5589,60600.0
2010-07-27 10:20:00,34.28,34.5,34.27,34.49,72300.0,19.5589,19.6844,19.5531,19.6787,72300.0
2010-07-27 10:30:00,34.49,34.53,34.45,34.52,105500.0,19.6787,19.7015,19.6558,19.6958,105500.0
2010-07-27 10:40:00,34.53,34.6,34.52,34.57,91100.0,19.7015,19.7414,19.6958,19.7243,91100.0
2010-07-27 10:50:00,34.56,34.63,34.56,34.59,46600.0,19.7186,19.7585,19.7186,19.7357,46600.0
2010-07-27 11:00:00,34.58,34.59,34.48,34.49,130400.0,19.73,19.7357,19.673,19.6787,130400.0
2010-07-27 11:10:00,34.5,34.5,34.43,34.47,76000.0,19.6844,19.6844,19.6444,19.6673,76000.0
2010-07-27 11:20:00,34.47,34.48,34.39,34.45,51500.0,19.6673,19.673,19.6216,19.6558,51500.0
2010-07-27 11:30:00,34.46,34.54,34.44,34.54,53000.0,19.6616,19.7072,19.6501,19.7072,53000.0
2010-07-27 11:40:00,34.54,34.59,34.51,34.58,83900.0,19.7072,19.7357,19.6901,19.73,83900.0
2010-07-27 11:50:00,34.57,34.63,34.56,34.63,84800.0,19.7243,19.7585,19.7186,19.7585,84800.0
2010-07-27 12:00:00,34.64,34.74,34.62,34.73,59700.0,19.7643,19.8213,19.7528,19.8156,59700.0
2010-07-27 12:10:00,34.74,34.82,34.73,34.82,43900.0,19.8213,19.867,19.8156,19.867,43900.0
2010-07-27 12:20:00,34.83,34.83,34.75,34.76,29100.0,19.8727,19.8727,19.827,19.8327,29100.0
2010-07-27 12:30:00,34.75,34.75,34.61,34.62,32300.0,19.827,19.827,19.7471,19.7528,32300.0
2010-07-27 12:40:00,34.61,34.64,34.59,34.64,28800.0,19.7471,19.7643,19.7357,19.7643,28800.0
2010-07-27 12:50:00,34.64,34.66,34.52,34.53,23000.0,19.7643,19.7757,19.6958,19.7015,23000.0
2010-07-27 13:00:00,34.53,34.58,34.53,34.57,49400.0,19.7015,19.73,19.7015,19.7243,49400.0
2010-07-27 13:10:00,34.56,34.57,34.49,34.55,40500.0,19.7186,19.7243,19.6787,19.7129,40500.0
2010-07-27 13:20:00,34.56,34.75,34.56,34.58,69500.0,19.7186,19.827,19.7186,19.73,69500.0
2010-07-27 13:30:00,34.58,34.68,34.57,34.68,29300.0,19.73,19.7871,19.7243,19.7871,29300.0
2010-07-27 13:40:00,34.68,34.72,34.67,34.71,55300.0,19.7871,19.8099,19.7814,19.8042,55300.0
2010-07-27 13:50:00,34.71,34.73,34.62,34.67,72500.0,19.8042,19.8156,19.7528,19.7814,72500.0
2010-07-27 14:00:00,34.66,34.71,34.62,34.66,43100.0,19.7757,19.8042,19.7528,19.7757,43100.0
2010-07-27 14:10:00,34.65,34.73,34.61,34.73,37500.0,19.77,19.8156,19.7471,19.8156,37500.0
2010-07-27 14:20:00,34.72,34.73,34.65,34.69,42000.0,19.8099,19.8156,19.77,19.7928,42000.0
2010-07-27 14:30:00,34.7,34.72,34.67,34.7,33100.0,19.7985,19.8099,19.7814,19.7985,33100.0
2010-07-27 14:40:00,34.71,34.72,34.69,34.69,23700.0,19.8042,19.8099,19.7928,19.7928,23700.0
2010-07-27 14:50:00,34.69,34.7,34.63,34.64,35500.0,19.7928,19.7985,19.7585,19.7643,35500.0
2010-07-27 15:00:00,34.65,34.73,34.64,34.71,41400.0,19.77,19.8156,19.7643,19.8042,41400.0
2010-07-27 15:10:00,34.72,34.74,34.67,34.68,53100.0,19.8099,19.8213,19.7814,19.7871,53100.0
2010-07-27 15:20:00,34.68,34.72,34.66,34.71,72700.0,19.7871,19.8099,19.7757,19.8042,72700.0
2010-07-27 15:30:00,34.7,34.7,34.62,34.63,106600.0,19.7985,19.7985,19.7528,19.7585,106600.0
2010-07-27 15:40:00,34.63,34.75,34.62,34.74,110400.0,19.7585,19.827,19.7528,19.8213,110400.0
2010-07-27 15:50:00,34.74,34.82,34.74,34.76,239300.0,19.8213,19.867,19.8213,19.8327,239300.0
2010-07-28 09:30:00,34.7,34.78,34.5,34.72,107700.0,19.7985,19.8441,19.6844,19.8099,107700.0
2010-07-28 09:40:00,34.72,34.93,34.72,34.81,127100.0,19.8099,19.9297,19.8099,19.8612,127100.0
2010-07-28 09:50:00,34.8,34.81,34.63,34.74,35900.0,19.8555,19.8612,19.7585,19.8213,35900.0
2010-07-28 10:00:00,34.73,34.81,34.6,34.61,237000.0,19.8156,19.8612,19.7414,19.7471,237000.0
2010-07-28 10:10:00,34.6,34.77,34.6,34.77,53500.0,19.7414,19.8384,19.7414,19.8384,53500.0
2010-07-28 10:20:00,34.76,34.76,34.72,34.73,90500.0,19.8327,19.8327,19.8099,19.8156,90500.0
2010-07-28 10:30:00,34.73,34.73,34.62,34.63,108700.0,19.8156,19.8156,19.7528,19.7585,108700.0
2010-07-28 10:40:00,34.63,34.66,34.57,34.6,76900.0,19.7585,19.7757,19.7243,19.7414,76900.0
2010-07-28 10:50:00,34.61,34.67,34.58,34.67,33200.0,19.7471,19.7814,19.73,19.7814,33200.0
2010-07-28 11:00:00,34.67,34.71,34.65,34.65,30700.0,19.7814,19.8042,19.77,19.77,30700.0
2010-07-28 11:10:00,34.65,34.73,34.63,34.64,49300.0,19.77,19.8156,19.7585,19.7643,49300.0
2010-07-28 11:20:00,34.65,34.66,34.58,34.58,28800.0,19.77,19.7757,19.73,19.73,28800.0
2010-07-28 11:30:00,34.58,34.69,34.55,34.62,26100.0,19.73,19.7928,19.7129,19.7528,26100.0
2010-07-28 11:40:00,34.62,34.69,34.61,34.64,17900.0,19.7528,19.7928,19.7471,19.7643,17900.0
2010-07-28 11:50:00,34.64,34.65,34.59,34.59,20900.0,19.7643,19.77,19.7357,19.7357,20900.0
2010-07-28 12:00:00,34.59,34.62,34.58,34.62,32800.0,19.7357,19.7528,19.73,19.7528,32800.0
2010-07-28 12:10:00,34.62,34.62,34.57,34.6,41200.0,19.7528,19.7528,19.7243,19.7414,41200.0
2010-07-28 12:20:00,34.6,34.64,34.6,34.64,23800.0,19.7414,19.7643,19.7414,19.7643,23800.0
2010-07-28 12:30:00,34.64,34.65,34.58,34.58,85000.0,19.7643,19.77,19.73,19.73,85000.0
2010-07-28 12:40:00,34.58,34.58,34.49,34.5,48100.0,19.73,19.73,19.6787,19.6844,48100.0
2010-07-28 12:50:00,34.5,34.53,34.45,34.53,61600.0,19.6844,19.7015,19.6558,19.7015,61600.0
2010-07-28 13:00:00,34.54,34.57,34.47,34.48,68200.0,19.7072,19.7243,19.6673,19.673,68200.0
2010-07-28 13:10:00,34.48,34.49,34.36,34.4,130600.0,19.673,19.6787,19.6045,19.6273,130600.0
2010-07-28 13:20:00,34.39,34.45,34.36,34.45,65300.0,19.6216,19.6558,19.6045,19.6558,65300.0
2010-07-28 13:30:00,34.45,34.53,34.4,34.47,109700.0,19.6558,19.7015,19.6273,19.6673,109700.0
2010-07-28 13:40:00,34.47,34.5,34.43,34.46,86600.0,19.6673,19.6844,19.6444,19.6616,86600.0
2010-07-28 13:50:00,34.46,34.5,34.44,34.47,43900.0,19.6616,19.6844,19.6501,19.6673,43900.0
2010-07-28 14:00:00,34.46,34.5,34.44,34.46,54600.0,19.6616,19.6844,19.6501,19.6616,54600.0
2010-07-28 14:10:00,34.46,34.46,34.33,34.39,134600.0,19.6616,19.6616,19.5874,19.6216,134600.0
2010-07-28 14:20:00,34.38,34.42,34.32,34.39,141600.0,19.6159,19.6387,19.5817,19.6216,141600.0
2010-07-28 14:30:00,34.4,34.41,34.34,34.41,123900.0,19.6273,19.633,19.5931,19.633,123900.0
2010-07-28 14:40:00,34.41,34.44,34.38,34.39,59600.0,19.633,19.6501,19.6159,19.6216,59600.0
2010-07-28 14:50:00,34.4,34.47,34.4,34.4,136500.0,19.6273,19.6673,19.6273,19.6273,136500.0
2010-07-28 15:00:00,34.39,34.41,34.3,34.38,134600.0,19.6216,19.633,19.5703,19.6159,134600.0
2010-07-28 15:10:00,34.37,34.41,34.33,34.4,136800.0,19.6102,19.633,19.5874,19.6273,136800.0
2010-07-28 15:20:00,34.41,34.45,34.36,34.43,165300.0,19.633,19.6558,19.6045,19.6444,165300.0
2010-07-28 15:30:00,34.43,34.49,34.39,34.4,130100.0,19.6444,19.6787,19.6216,19.6273,130100.0
2010-07-28 15:40:00,34.4,34.46,34.36,34.43,210800.0,19.6273,19.6616,19.6045,19.6444,210800.0
2010-07-28 15:50:00,34.43,34.47,34.36,34.4,318200.0,19.6444,19.6673,19.6045,19.6273,318200.0
2010-07-29 09:30:00,34.56,34.75,34.5,34.58,75900.0,19.7186,19.827,19.6844,19.73,75900.0
2010-07-29 09:40:00,34.6,34.67,34.36,34.39,79200.0,19.7414,19.7814,19.6045,19.6216,79200.0
2010-07-29 09:50:00,34.39,34.52,34.39,34.41,84200.0,19.6216,19.6958,19.6216,19.633,84200.0
2010-07-29 10:00:00,34.41,34.41,34.22,34.25,82800.0,19.633,19.633,19.5246,19.5417,82800.0
2010-07-29 10:10:00,34.26,34.32,34.23,34.32,52000.0,19.5474,19.5817,19.5303,19.5817,52000.0
2010-07-29 10:20:00,34.32,34.32,34.06,34.11,123900.0,19.5817,19.5817,19.4333,19.4619,123900.0
2010-07-29 10:30:00,34.11,34.18,34.09,34.14,125900.0,19.4619,19.5018,19.4504,19.479,125900.0
2010-07-29 10:40:00,34.14,34.15,33.99,34.02,115700.0,19.479,19.4847,19.3934,19.4105,115700.0
2010-07-29 10:50:00,34.02,34.03,33.89,33.89,116900.0,19.4105,19.4162,19.3363,19.3363,116900.0
2010-07-29 11:00:00,33.9,33.9,33.64,33.67,166600.0,19.342,19.342,19.1937,19.2108,166600.0
2010-07-29 11:10:00,33.68,33.78,33.64,33.78,166400.0,19.2165,19.2736,19.1937,19.2736,166400.0
2010-07-29 11:20:00,33.78,33.88,33.76,33.81,74500.0,19.2736,19.3306,19.2622,19.2907,74500.0
2010-07-29 11:30:00,33.81,33.81,33.72,33.75,118100.0,19.2907,19.2907,19.2393,19.2565,118100.0
2010-07-29 11:40:00,33.75,33.77,33.69,33.7,46800.0,19.2565,19.2679,19.2222,19.2279,46800.0
2010-07-29 11:50:00,33.7,33.77,33.66,33.68,62800.0,19.2279,19.2679,19.2051,19.2165,62800.0
2010-07-29 12:00:00,33.67,33.78,33.6,33.77,74500.0,19.2108,19.2736,19.1709,19.2679,74500.0
2010-07-29 12:10:00,33.78,33.79,33.66,33.77,79900.0,19.2736,19.2793,19.2051,19.2679,79900.0
2010-07-29 12:20:00,33.76,33.81,33.75,33.79,38700.0,19.2622,19.2907,19.2565,19.2793,38700.0
2010-07-29 12:30:00,33.79,33.81,33.64,33.65,53300.0,19.2793,19.2907,19.1937,19.1994,53300.0
2010-07-29 12:40:00,33.65,33.65,33.53,33.53,34800.0,19.1994,19.1994,19.1309,19.1309,34800.0
2010-07-29 12:50:00,33.54,33.65,33.49,33.6,52200.0,19.1366,19.1994,19.1081,19.1709,52200.0
2010-07-29 13:00:00,33.6,33.72,33.59,33.66,55700.0,19.1709,19.2393,19.1652,19.2051,55700.0
2010-07-29 13:10:00,33.66,33.69,33.63,33.65,39000.0,19.2051,19.2222,19.188,19.1994,39000.0
2010-07-29 13:20:00,33.65,33.71,33.64,33.69,38600.0,19.1994,19.2336,19.1937,19.2222,38600.0
2010-07-29 13:30:00,33.69,33.78,33.69,33.75,64100.0,19.2222,19.2736,19.2222,19.2565,64100.0
2010-07-29 13:40:00,33.75,33.78,33.73,33.73,54700.0,19.2565,19.2736,19.245,19.245,54700.0
2010-07-29 13:50:00,33.74,33.75,33.7,33.71,46800.0,19.2507,19.2565,19.2279,19.2336,46800.0
2010-07-29 14:00:00,33.72,33.76,33.6,33.62,58700.0,19.2393,19.2622,19.1709,19.1823,58700.0
2010-07-29 14:10:00,33.61,33.68,33.59,33.65,49600.0,19.1766,19.2165,19.1652,19.1994,49600.0
2010-07-29 14:20:00,33.64,33.85,33.64,33.83,96700.0,19.1937,19.3135,19.1937,19.3021,96700.0
2010-07-29 14:30:00,33.83,33.85,33.8,33.8,75300.0,19.3021,19.3135,19.285,19.285,75300.0
2010-07-29 14:40:00,33.81,33.84,33.77,33.84,88600.0,19.2907,19.3078,19.2679,19.3078,88600.0
2010-07-29 14:50:00,33.83,33.87,33.8,33.87,81100.0,19.3021,19.3249,19.285,19.3249,81100.0
2010-07-29 15:00:00,33.86,33.88,33.77,33.87,91400.0,19.3192,19.3306,19.2679,19.3249,91400.0
2010-07-29 15:10:00,33.87,33.92,33.84,33.91,73400.0,19.3249,19.3534,19.3078,19.3477,73400.0
2010-07-29 15:20:00,33.92,33.98,33.89,33.91,110500.0,19.3534,19.3877,19.3363,19.3477,110500.0
2010-07-29 15:30:00,33.9,33.98,33.87,33.87,205200.0,19.342,19.3877,19.3249,19.3249,205200.0
2010-07-29 15:40:00,33.86,33.93,33.81,33.82,355600.0,19.3192,19.3592,19.2907,19.2964,355600.0
2010-07-29 15:50:00,33.83,33.87,33.75,33.83,330800.0,19.3021,19.3249,19.2565,19.3021,330800.0
2010-07-30 09:30:00,33.31,33.59,32.2,33.24,105900.0,19.0054,19.1652,18.3721,18.9655,105900.0
2010-07-30 09:40:00,33.26,33.52,33.24,33.44,76300.0,18.9769,19.1252,18.9655,19.0796,76300.0
2010-07-30 09:50:00,33.44,33.63,33.31,33.54,92100.0,19.0796,19.188,19.0054,19.1366,92100.0
2010-07-30 10:00:00,33.54,33.75,33.51,33.53,82600.0,19.1366,19.2565,19.1195,19.1309,82600.0
2010-07-30 10:10:00,33.54,33.57,33.33,33.39,164800.0,19.1366,19.1538,19.0168,19.0511,164800.0
2010-07-30 10:20:00,33.38,33.41,33.26,33.3,141900.0,19.0453,19.0625,18.9769,18.9997,141900.0
2010-07-30 10:30:00,33.3,33.31,33.09,33.1,177400.0,18.9997,19.0054,18.8799,18.8856,177400.0
2010-07-30 10:40:00,33.1,33.15,33.06,33.1,253200.0,18.8856,18.9141,18.8628,18.8856,253200.0
2010-07-30 10:50:00,33.1,33.17,33.07,33.1,199600.0,18.8856,18.9255,18.8685,18.8856,199600.0
2010-07-30 11:00:00,33.09,33.21,33.08,33.19,111000.0,18.8799,18.9483,18.8742,18.9369,111000.0
2010-07-30 11:10:00,33.18,33.19,33.13,33.14,198500.0,18.9312,18.9369,18.9027,18.9084,198500.0
2010-07-30 11:20:00,33.13,33.18,33.0,33.0,118900.0,18.9027,18.9312,18.8285,18.8285,118900.0
2010-07-30 11:30:00,33.01,33.04,32.92,32.94,137100.0,18.8342,18.8514,18.7829,18.7943,137100.0
2010-07-30 11:40:00,32.92,32.98,32.92,32.92,169800.0,18.7829,18.8171,18.7829,18.7829,169800.0
2010-07-30 11:50:00,32.92,33.06,32.9,33.05,126800.0,18.7829,18.8628,18.7715,18.8571,126800.0
2010-07-30 12:00:00,33.04,33.13,32.99,33.01,71500.0,18.8514,18.9027,18.8228,18.8342,71500.0
2010-07-30 12:10:00,33.01,33.01,32.89,32.94,58800.0,18.8342,18.8342,18.7658,18.7943,58800.0
2010-07-30 12:20:00,32.93,32.94,32.87,32.87,36100.0,18.7886,18.7943,18.7544,18.7544,36100.0
2010-07-30 12:30:00,32.88,32.89,32.76,32.77,75500.0,18.7601,18.7658,18.6916,18.6973,75500.0
2010-07-30 12:40:00,32.77,32.85,32.77,32.85,119500.0,18.6973,18.7429,18.6973,18.7429,119500.0
2010-07-30 12:50:00,32.84,32.84,32.75,32.75,80200.0,18.7372,18.7372,18.6859,18.6859,80200.0
2010-07-30 13:00:00,32.76,32.79,32.71,32.78,117300.0,18.6916,18.7087,18.6631,18.703,117300.0
2010-07-30 13:10:00,32.78,32.84,32.69,32.69,128700.0,18.703,18.7372,18.6517,18.6517,128700.0
2010-07-30 13:20:00,32.69,32.71,32.65,32.7,128300.0,18.6517,18.6631,18.6288,18.6574,128300.0
2010-07-30 13:30:00,32.71,32.72,32.55,32.62,102400.0,18.6631,18.6688,18.5718,18.6117,102400.0
2010-07-30 13:40:00,32.62,32.77,32.62,32.76,39500.0,18.6117,18.6973,18.6117,18.6916,39500.0
2010-07-30 13:50:00,32.76,32.85,32.74,32.76,187300.0,18.6916,18.7429,18.6802,18.6916,187300.0
2010-07-30 14:00:00,32.77,32.82,32.73,32.74,148300.0,18.6973,18.7258,18.6745,18.6802,148300.0
2010-07-30 14:10:00,32.74,32.87,32.73,32.87,44800.0,18.6802,18.7544,18.6745,18.7544,44800.0
2010-07-30 14:20:00,32.86,32.88,32.75,32.8,70200.0,18.7487,18.7601,18.6859,18.7144,70200.0
2010-07-30 14:30:00,32.8,32.86,32.79,32.85,56300.0,18.7144,18.7487,18.7087,18.7429,56300.0
2010-07-30 14:40:00,32.86,32.94,32.83,32.9,68400.0,18.7487,18.7943,18.7315,18.7715,68400.0
2010-07-30 14:50:00,32.9,32.93,32.83,32.85,57300.0,18.7715,18.7886,18.7315,18.7429,57300.0
2010-07-30 15:00:00,32.85,32.95,32.85,32.94,68400.0,18.7429,18.8,18.7429,18.7943,68400.0
2010-07-30 15:10:00,32.94,33.02,32.94,33.01,61700.0,18.7943,18.8399,18.7943,18.8342,61700.0
2010-07-30 15:20:00,33.01,33.15,33.01,33.15,149500.0,18.8342,18.9141,18.8342,18.9141,149500.0
2010-07-30 15:30:00,33.15,33.2,33.05,33.05,244100.0,18.9141,18.9426,18.8571,18.8571,244100.0
2010-07-30 15:40:00,33.05,33.11,33.01,33.01,166600.0,18.8571,18.8913,18.8342,18.8342,166600.0
2010-07-30 15:50:00,33.02,33.06,32.85,32.9,282600.0,18.8399,18.8628,18.7429,18.7715,282600.0
2010-08-02 09:30:00,33.15,33.31,33.03,33.06,267600.0,18.9141,19.0054,18.8456,18.8628,267600.0
2010-08-02 09:40:00,33.04,33.04,32.79,32.85,313800.0,18.8514,18.8514,18.7087,18.7429,313800.0
2010-08-02 09:50:00,32.85,32.92,32.76,32.76,158100.0,18.7429,18.7829,18.6916,18.6916,158100.0
2010-08-02 10:00:00,32.76,32.92,32.73,32.8,542400.0,18.6916,18.7829,18.6745,18.7144,542400.0
2010-08-02 10:10:00,32.8,32.87,32.77,32.85,142400.0,18.7144,18.7544,18.6973,18.7429,142400.0
2010-08-02 10:20:00,32.85,32.94,32.84,32.93,166000.0,18.7429,18.7943,18.7372,18.7886,166000.0
2010-08-02 10:30:00,32.94,32.99,32.9,32.96,90000.0,18.7943,18.8228,18.7715,18.8057,90000.0
2010-08-02 10:40:00,32.97,33.07,32.97,32.99,105000.0,18.8114,18.8685,18.8114,18.8228,105000.0
2010-08-02 10:50:00,32.99,33.0,32.89,32.91,160300.0,18.8228,18.8285,18.7658,18.7772,160300.0
2010-08-02 11:00:00,32.9,32.93,32.9,32.92,73300.0,18.7715,18.7886,18.7715,18.7829,73300.0
2010-08-02 11:10:00,32.92,32.95,32.87,32.88,68400.0,18.7829,18.8,18.7544,18.7601,68400.0
2010-08-02 11:20:00,32.87,32.92,32.85,32.92,99400.0,18.7544,18.7829,18.7429,18.7829,99400.0
2010-08-02 11:30:00,32.92,33.04,32.92,32.97,92500.0,18.7829,18.8514,18.7829,18.8114,92500.0
2010-08-02 11:40:00,32.97,32.97,32.93,32.94,34000.0,18.8114,18.8114,18.7886,18.7943,34000.0
2010-08-02 11:50:00,32.94,33.01,32.93,33.0,89400.0,18.7943,18.8342,18.7886,18.8285,89400.0
2010-08-02 12:00:00,33.0,33.03,32.99,33.01,45700.0,18.8285,18.8456,18.8228,18.8342,45700.0
2010-08-02 12:10:00,33.01,33.1,33.01,33.1,38300.0,18.8342,18.8856,18.8342,18.8856,38300.0
2010-08-02 12:20:00,33.1,33.13,33.03,33.04,54100.0,18.8856,18.9027,18.8456,18.8514,54100.0
2010-08-02 12:30:00,33.03,33.1,33.03,33.05,47500.0,18.8456,18.8856,18.8456,18.8571,47500.0
2010-08-02 12:40:00,33.05,33.11,33.05,33.11,62500.0,18.8571,18.8913,18.8571,18.8913,62500.0
2010-08-02 12:50:00,33.11,33.15,33.1,33.1,42700.0,18.8913,18.9141,18.8856,18.8856,42700.0
2010-08-02 13:00:00,33.1,33.12,33.08,33.08,53500.0,18.8856,18.897,18.8742,18.8742,53500.0
2010-08-02 13:10:00,33.07,33.1,33.06,33.1,63900.0,18.8685,18.8856,18.8628,18.8856,63900.0
2010-08-02 13:20:00,33.09,33.12,33.09,33.11,102800.0,18.8799,18.897,18.8799,18.8913,102800.0
2010-08-02 13:30:00,33.1,33.14,33.09,33.13,88700.0,18.8856,18.9084,18.8799,18.9027,88700.0
2010-08-02 13:40:00,33.13,33.17,33.1,33.1,83200.0,18.9027,18.9255,18.8856,18.8856,83200.0
2010-08-02 13:50:00,33.1,33.17,33.1,33.15,92400.0,18.8856,18.9255,18.8856,18.9141,92400.0
2010-08-02 14:00:00,33.14,33.14,33.07,33.08,174100.0,18.9084,18.9084,18.8685,18.8742,174100.0
2010-08-02 14:10:00,33.07,33.12,33.05,33.1,197500.0,18.8685,18.897,18.8571,18.8856,197500.0
2010-08-02 14:20:00,33.11,33.12,33.09,33.12,167700.0,18.8913,18.897,18.8799,18.897,167700.0
2010-08-02 14:30:00,33.13,33.24,33.13,33.22,112500.0,18.9027,18.9655,18.9027,18.9541,112500.0
2010-08-02 14:40:00,33.22,33.24,33.18,33.22,226100.0,18.9541,18.9655,18.9312,18.9541,226100.0
2010-08-02 14:50:00,33.22,33.29,33.2,33.29,156800.0,18.9541,18.994,18.9426,18.994,156800.0
2010-08-02 15:00:00,33.28,33.29,33.19,33.2,154800.0,18.9883,18.994,18.9369,18.9426,154800.0
2010-08-02 15:10:00,33.19,33.2,33.14,33.14,160500.0,18.9369,18.9426,18.9084,18.9084,160500.0
2010-08-02 15:20:00,33.15,33.2,33.12,33.13,164400.0,18.9141,18.9426,18.897,18.9027,164400.0
2010-08-02 15:30:00,33.13,33.21,33.13,33.2,273100.0,18.9027,18.9483,18.9027,18.9426,273100.0
2010-08-02 15:40:00,33.2,33.3,33.19,33.29,228800.0,18.9426,18.9997,18.9369,18.994,228800.0
2010-08-02 15:50:00,33.29,33.34,33.27,33.31,344900.0,18.994,19.0225,18.9826,19.0054,344900.0
2010-08-03 09:30:00,33.29,33.29,33.03,33.26,64600.0,18.994,18.994,18.8456,18.9769,64600.0
2010-08-03 09:40:00,33.25,33.35,33.17,33.33,50900.0,18.9712,19.0282,18.9255,19.0168,50900.0
2010-08-03 09:50:00,33.33,33.42,33.26,33.39,78500.0,19.0168,19.0682,18.9769,19.0511,78500.0
2010-08-03 10:00:00,33.38,33.39,33.26,33.26,115600.0,19.0453,19.0511,18.9769,18.9769,115600.0
2010-08-03 10:10:00,33.25,33.36,33.22,33.27,113700.0,18.9712,19.0339,18.9541,18.9826,113700.0
2010-08-03 10:20:00,33.27,33.33,33.27,33.27,32800.0,18.9826,19.0168,18.9826,18.9826,32800.0
2010-08-03 10:30:00,33.27,33.33,33.24,33.33,30600.0,18.9826,19.0168,18.9655,19.0168,30600.0
2010-08-03 10:40:00,33.32,33.41,33.32,33.37,65600.0,19.0111,19.0625,19.0111,19.0396,65600.0
2010-08-03 10:50:00,33.38,33.41,33.36,33.36,25900.0,19.0453,19.0625,19.0339,19.0339,25900.0
2010-08-03 11:00:00,33.37,33.38,33.31,33.31,36900.0,19.0396,19.0453,19.0054,19.0054,36900.0
2010-08-03 11:10:00,33.31,33.43,33.26,33.4,98900.0,19.0054,19.0739,18.9769,19.0568,98900.0
2010-08-03 11:20:00,33.41,33.44,33.39,33.4,87000.0,19.0625,19.0796,19.0511,19.0568,87000.0
2010-08-03 11:30:00,33.41,33.54,33.41,33.53,53900.0,19.0625,19.1366,19.0625,19.1309,53900.0
2010-08-03 11:40:00,33.52,33.54,33.43,33.44,31900.0,19.1252,19.1366,19.0739,19.0796,31900.0
2010-08-03 11:50:00,33.45,33.45,33.35,33.35,20800.0,19.0853,19.0853,19.0282,19.0282,20800.0
2010-08-03 12:00:00,33.36,33.37,33.33,33.35,21300.0,19.0339,19.0396,19.0168,19.0282,21300.0
2010-08-03 12:10:00,33.35,33.35,33.3,33.32,36400.0,19.0282,19.0282,18.9997,19.0111,36400.0
2010-08-03 12:20:00,33.33,33.36,33.22,33.23,24000.0,19.0168,19.0339,18.9541,18.9598,24000.0
2010-08-03 12:30:00,33.23,33.31,33.23,33.28,72200.0,18.9598,19.0054,18.9598,18.9883,72200.0
2010-08-03 12:40:00,33.28,33.28,33.23,33.23,24200.0,18.9883,18.9883,18.9598,18.9598,24200.0
2010-08-03 12:50:00,33.23,33.27,33.22,33.23,48400.0,18.9598,18.9826,18.9541,18.9598,48400.0
2010-08-03 13:00:00,33.23,33.25,33.18,33.22,26900.0,18.9598,18.9712,18.9312,18.9541,26900.0
2010-08-03 13:10:00,33.21,33.26,33.2,33.2,30800.0,18.9483,18.9769,18.9426,18.9426,30800.0
2010-08-03 13:20:00,33.2,33.28,33.2,33.25,16700.0,18.9426,18.9883,18.9426,18.9712,16700.0
2010-08-03 13:30:00,33.25,33.29,33.23,33.29,34500.0,18.9712,18.994,18.9598,18.994,34500.0
2010-08-03 13:40:00,33.28,33.32,33.28,33.29,17700.0,18.9883,19.0111,18.9883,18.994,17700.0
2010-08-03 13:50:00,33.28,33.29,33.21,33.23,38800.0,18.9883,18.994,18.9483,18.9598,38800.0
2010-08-03 14:00:00,33.23,33.28,33.22,33.26,23200.0,18.9598,18.9883,18.9541,18.9769,23200.0
2010-08-03 14:10:00,33.26,33.27,33.21,33.26,25800.0,18.9769,18.9826,18.9483,18.9769,25800.0
2010-08-03 14:20:00,33.25,33.26,33.23,33.24,27500.0,18.9712,18.9769,18.9598,18.9655,27500.0
2010-08-03 14:30:00,33.24,33.25,33.21,33.22,29500.0,18.9655,18.9712,18.9483,18.9541,29500.0
2010-08-03 14:40:00,33.22,33.23,33.2,33.22,18100.0,18.9541,18.9598,18.9426,18.9541,18100.0
2010-08-03 14:50:00,33.22,33.22,33.17,33.21,45500.0,18.9541,18.9541,18.9255,18.9483,45500.0
2010-08-03 15:00:00,33.22,33.25,33.2,33.22,155400.0,18.9541,18.9712,18.9426,18.9541,155400.0
2010-08-03 15:10:00,33.21,33.25,33.19,33.19,35400.0,18.9483,18.9712,18.9369,18.9369,35400.0
2010-08-03 15:20:00,33.18,33.19,33.13,33.16,76400.0,18.9312,18.9369,18.9027,18.9198,76400.0
2010-08-03 15:30:00,33.16,33.2,33.11,33.12,105700.0,18.9198,18.9426,18.8913,18.897,105700.0
2010-08-03 15:40:00,33.11,33.17,33.03,33.07,166000.0,18.8913,18.9255,18.8456,18.8685,166000.0
2010-08-03 15:50:00,33.08,33.1,33.05,33.08,194900.0,18.8742,18.8856,18.8571,18.8742,194900.0
2010-08-04 09:30:00,33.09,33.12,32.88,32.92,56800.0,18.8799,18.897,18.7601,18.7829,56800.0
2010-08-04 09:40:00,32.92,32.99,32.69,32.72,126500.0,18.7829,18.8228,18.6517,18.6688,126500.0
2010-08-04 09:50:00,32.72,32.78,32.65,32.77,66700.0,18.6688,18.703,18.6288,18.6973,66700.0
2010-08-04 10:00:00,32.78,32.85,32.76,32.78,80300.0,18.703,18.7429,18.6916,18.703,80300.0
2010-08-04 10:10:00,32.77,32.8,32.63,32.63,133100.0,18.6973,18.7144,18.6174,18.6174,133100.0
2010-08-04 10:20:00,32.63,32.65,32.55,32.63,101800.0,18.6174,18.6288,18.5718,18.6174,101800.0
2010-08-04 10:30:00,32.62,32.67,32.6,32.65,103900.0,18.6117,18.6402,18.6003,18.6288,103900.0
2010-08-04 10:40:00,32.65,32.71,32.6,32.61,66000.0,18.6288,18.6631,18.6003,18.606,66000.0
2010-08-04 10:50:00,32.61,32.63,32.58,32.63,68000.0,18.606,18.6174,18.5889,18.6174,68000.0
2010-08-04 11:00:00,32.63,32.69,32.59,32.59,73900.0,18.6174,18.6517,18.5946,18.5946,73900.0
2010-08-04 11:10:00,32.58,32.59,32.51,32.51,51500.0,18.5889,18.5946,18.549,18.549,51500.0
2010-08-04 11:20:00,32.51,32.57,32.5,32.55,66100.0,18.549,18.5832,18.5433,18.5718,66100.0
2010-08-04 11:30:00,32.56,32.58,32.53,32.54,42100.0,18.5775,18.5889,18.5604,18.5661,42100.0
2010-08-04 11:40:00,32.53,32.53,32.49,32.51,59000.0,18.5604,18.5604,18.5375,18.549,59000.0
2010-08-04 11:50:00,32.51,32.58,32.49,32.51,48000.0,18.549,18.5889,18.5375,18.549,48000.0
2010-08-04 12:00:00,32.5,32.51,32.44,32.44,57600.0,18.5433,18.549,18.509,18.509,57600.0
2010-08-04 12:10:00,32.44,32.45,32.34,32.36,116900.0,18.509,18.5147,18.452,18.4634,116900.0
2010-08-04 12:20:00,32.36,32.4,32.33,32.4,135500.0,18.4634,18.4862,18.4463,18.4862,135500.0
2010-08-04 12:30:00,32.4,32.45,32.38,32.41,83700.0,18.4862,18.5147,18.4748,18.4919,83700.0
2010-08-04 12:40:00,32.41,32.41,32.33,32.39,149600.0,18.4919,18.4919,18.4463,18.4805,149600.0
2010-08-04 12:50:00,32.39,32.45,32.38,32.44,57500.0,18.4805,18.5147,18.4748,18.509,57500.0
2010-08-04 13:00:00,32.45,32.46,32.39,32.4,78400.0,18.5147,18.5204,18.4805,18.4862,78400.0
2010-08-04 13:10:00,32.39,32.4,32.34,32.37,44300.0,18.4805,18.4862,18.452,18.4691,44300.0
2010-08-04 13:20:00,32.37,32.37,32.33,32.34,41600.0,18.4691,18.4691,18.4463,18.452,41600.0
2010-08-04 13:30:00,32.34,32.34,32.3,32.33,100400.0,18.452,18.452,18.4291,18.4463,100400.0
2010-08-04 13:40:00,32.34,32.36,32.33,32.35,34800.0,18.452,18.4634,18.4463,18.4577,34800.0
2010-08-04 13:50:00,32.35,32.41,32.35,32.37,86400.0,18.4577,18.4919,18.4577,18.4691,86400.0
2010-08-04 14:00:00,32.38,32.49,32.37,32.48,117600.0,18.4748,18.5375,18.4691,18.5318,117600.0
2010-08-04 14:10:00,32.48,32.56,32.48,32.54,82700.0,18.5318,18.5775,18.5318,18.5661,82700.0
2010-08-04 14:20:00,32.54,32.6,32.53,32.59,21400.0,18.5661,18.6003,18.5604,18.5946,21400.0
2010-08-04 14:30:00,32.6,32.67,32.59,32.65,154900.0,18.6003,18.6402,18.5946,18.6288,154900.0
2010-08-04 14:40:00,32.65,32.76,32.65,32.75,75900.0,18.6288,18.6916,18.6288,18.6859,75900.0
2010-08-04 14:50:00,32.76,32.76,32.74,32.74,139500.0,18.6916,18.6916,18.6802,18.6802,139500.0
2010-08-04 15:00:00,32.74,32.78,32.7,32.74,131400.0,18.6802,18.703,18.6574,18.6802,131400.0
2010-08-04 15:10:00,32.74,32.83,32.73,32.83,114000.0,18.6802,18.7315,18.6745,18.7315,114000.0
2010-08-04 15:20:00,32.83,32.93,32.82,32.9,257100.0,18.7315,18.7886,18.7258,18.7715,257100.0
2010-08-04 15:30:00,32.9,32.94,32.86,32.94,177500.0,18.7715,18.7943,18.7487,18.7943,177500.0
2010-08-04 15:40:00,32.94,32.99,32.93,32.98,108200.0,18.7943,18.8228,18.7886,18.8171,108200.0
2010-08-04 15:50:00,32.97,32.98,32.9,32.9,315500.0,18.8114,18.8171,18.7715,18.7715,315500.0
2010-08-05 09:30:00,32.68,32.75,32.5,32.54,71000.0,18.646,18.6859,18.5433,18.5661,71000.0
2010-08-05 09:40:00,32.55,32.65,32.54,32.58,65400.0,18.5718,18.6288,18.5661,18.5889,65400.0
2010-08-05 09:50:00,32.58,32.66,32.56,32.64,37400.0,18.5889,18.6345,18.5775,18.6231,37400.0
2010-08-05 10:00:00,32.64,32.65,32.57,32.57,53200.0,18.6231,18.6288,18.5832,18.5832,53200.0
2010-08-05 10:10:00,32.58,32.61,32.45,32.45,72500.0,18.5889,18.606,18.5147,18.5147,72500.0
2010-08-05 10:20:00,32.45,32.66,32.45,32.63,80900.0,18.5147,18.6345,18.5147,18.6174,80900.0
2010-08-05 10:30:00,32.64,32.65,32.5,32.53,119500.0,18.6231,18.6288,18.5433,18.5604,119500.0
2010-08-05 10:40:00,32.53,32.59,32.5,32.53,61200.0,18.5604,18.5946,18.5433,18.5604,61200.0
2010-08-05 10:50:00,32.52,32.52,32.43,32.46,57500.0,18.5547,18.5547,18.5033,18.5204,57500.0
2010-08-05 11:00:00,32.45,32.47,32.38,32.42,129400.0,18.5147,18.5261,18.4748,18.4976,129400.0
2010-08-05 11:10:00,32.42,32.51,32.42,32.51,24900.0,18.4976,18.549,18.4976,18.549,24900.0
2010-08-05 11:20:00,32.51,32.52,32.5,32.51,19600.0,18.549,18.5547,18.5433,18.549,19600.0
2010-08-05 11:30:00,32.5,32.55,32.5,32.52,40500.0,18.5433,18.5718,18.5433,18.5547,40500.0
2010-08-05 11:40:00,32.52,32.55,32.45,32.47,37800.0,18.5547,18.5718,18.5147,18.5261,37800.0
2010-08-05 11:50:00,32.47,32.49,32.38,32.38,41000.0,18.5261,18.5375,18.4748,18.4748,41000.0
2010-08-05 12:00:00,32.39,32.46,32.38,32.39,54200.0,18.4805,18.5204,18.4748,18.4805,54200.0
2010-08-05 12:10:00,32.39,32.4,32.37,32.39,49500.0,18.4805,18.4862,18.4691,18.4805,49500.0
2010-08-05 12:20:00,32.4,32.4,32.28,32.29,118300.0,18.4862,18.4862,18.4177,18.4234,118300.0
2010-08-05 12:30:00,32.29,32.34,32.28,32.32,37900.0,18.4234,18.452,18.4177,18.4406,37900.0
2010-08-05 12:40:00,32.32,32.33,32.28,32.29,69500.0,18.4406,18.4463,18.4177,18.4234,69500.0
2010-08-05 12:50:00,32.29,32.3,32.26,32.3,35600.0,18.4234,18.4291,18.4063,18.4291,35600.0
2010-08-05 13:00:00,32.3,32.3,32.23,32.24,113500.0,18.4291,18.4291,18.3892,18.3949,113500.0
2010-08-05 13:10:00,32.23,32.24,32.15,32.23,147900.0,18.3892,18.3949,18.3436,18.3892,147900.0
2010-08-05 13:20:00,32.24,32.31,32.24,32.27,105700.0,18.3949,18.4348,18.3949,18.412,105700.0
2010-08-05 13:30:00,32.27,32.28,32.24,32.27,38700.0,18.412,18.4177,18.3949,18.412,38700.0
2010-08-05 13:40:00,32.27,32.3,32.24,32.24,74200.0,18.412,18.4291,18.3949,18.3949,74200.0
2010-08-05 13:50:00,32.24,32.31,32.24,32.28,94300.0,18.3949,18.4348,18.3949,18.4177,94300.0
2010-08-05 14:00:00,32.28,32.29,32.26,32.29,55900.0,18.4177,18.4234,18.4063,18.4234,55900.0
2010-08-05 14:10:00,32.28,32.3,32.28,32.29,86400.0,18.4177,18.4291,18.4177,18.4234,86400.0
2010-08-05 14:20:00,32.29,32.31,32.27,32.29,45000.0,18.4234,18.4348,18.412,18.4234,45000.0
2010-08-05 14:30:00,32.29,32.31,32.28,32.28,63600.0,18.4234,18.4348,18.4177,18.4177,63600.0
2010-08-05 14:40:00,32.28,32.35,32.27,32.28,54900.0,18.4177,18.4577,18.412,18.4177,54900.0
2010-08-05 14:50:00,32.29,32.31,32.25,32.31,64400.0,18.4234,18.4348,18.4006,18.4348,64400.0
2010-08-05 15:00:00,32.31,32.38,32.3,32.38,116700.0,18.4348,18.4748,18.4291,18.4748,116700.0
2010-08-05 15:10:00,32.38,32.43,32.35,32.4,88500.0,18.4748,18.5033,18.4577,18.4862,88500.0
2010-08-05 15:20:00,32.4,32.42,32.38,32.42,98700.0,18.4862,18.4976,18.4748,18.4976,98700.0
2010-08-05 15:30:00,32.42,32.42,32.37,32.41,90000.0,18.4976,18.4976,18.4691,18.4919,90000.0
2010-08-05 15:40:00,32.41,32.43,32.39,32.43,66600.0,18.4919,18.5033,18.4805,18.5033,66600.0
2010-08-05 15:50:00,32.43,32.43,32.35,32.38,494200.0,18.5033,18.5033,18.4577,18.4748,494200.0
2010-08-06 09:30:00,32.28,32.49,32.23,32.36,111000.0,18.4177,18.5375,18.3892,18.4634,111000.0
2010-08-06 09:40:00,32.37,32.6,32.37,32.53,95900.0,18.4691,18.6003,18.4691,18.5604,95900.0
2010-08-06 09:50:00,32.54,32.67,32.5,32.66,118600.0,18.5661,18.6402,18.5433,18.6345,118600.0
2010-08-06 10:00:00,32.66,32.7,32.61,32.67,97200.0,18.6345,18.6574,18.606,18.6402,97200.0
2010-08-06 10:10:00,32.67,32.67,32.54,32.59,61300.0,18.6402,18.6402,18.5661,18.5946,61300.0
2010-08-06 10:20:00,32.59,32.62,32.48,32.6,145200.0,18.5946,18.6117,18.5318,18.6003,145200.0
2010-08-06 10:30:00,32.6,32.7,32.59,32.7,93700.0,18.6003,18.6574,18.5946,18.6574,93700.0
2010-08-06 10:40:00,32.69,32.69,32.39,32.39,112400.0,18.6517,18.6517,18.4805,18.4805,112400.0
2010-08-06 10:50:00,32.4,32.43,32.25,32.34,71400.0,18.4862,18.5033,18.4006,18.452,71400.0
2010-08-06 11:00:00,32.34,32.34,32.2,32.29,76900.0,18.452,18.452,18.3721,18.4234,76900.0
2010-08-06 11:10:00,32.29,32.37,32.27,32.35,140600.0,18.4234,18.4691,18.412,18.4577,140600.0
2010-08-06 11:20:00,32.34,32.48,32.31,32.48,107700.0,18.452,18.5318,18.4348,18.5318,107700.0
2010-08-06 11:30:00,32.47,32.47,32.42,32.43,51800.0,18.5261,18.5261,18.4976,18.5033,51800.0
2010-08-06 11:40:00,32.42,32.51,32.42,32.51,61000.0,18.4976,18.549,18.4976,18.549,61000.0
2010-08-06 11:50:00,32.5,32.57,32.5,32.51,36900.0,18.5433,18.5832,18.5433,18.549,36900.0
2010-08-06 12:00:00,32.51,32.6,32.49,32.57,156600.0,18.549,18.6003,18.5375,18.5832,156600.0
2010-08-06 12:10:00,32.57,32.64,32.55,32.64,51400.0,18.5832,18.6231,18.5718,18.6231,51400.0
2010-08-06 12:20:00,32.64,32.66,32.62,32.66,56100.0,18.6231,18.6345,18.6117,18.6345,56100.0
2010-08-06 12:30:00,32.65,32.65,32.6,32.63,65900.0,18.6288,18.6288,18.6003,18.6174,65900.0
2010-08-06 12:40:00,32.63,32.68,32.63,32.68,32800.0,18.6174,18.646,18.6174,18.646,32800.0
2010-08-06 12:50:00,32.68,32.7,32.63,32.7,63100.0,18.646,18.6574,18.6174,18.6574,63100.0
2010-08-06 13:00:00,32.69,32.69,32.58,32.6,80400.0,18.6517,18.6517,18.5889,18.6003,80400.0
2010-08-06 13:10:00,32.6,32.62,32.56,32.57,48500.0,18.6003,18.6117,18.5775,18.5832,48500.0
2010-08-06 13:20:00,32.57,32.61,32.5,32.54,83100.0,18.5832,18.606,18.5433,18.5661,83100.0
2010-08-06 13:30:00,32.54,32.61,32.53,32.58,34800.0,18.5661,18.606,18.5604,18.5889,34800.0
2010-08-06 13:40:00,32.58,32.61,32.54,32.54,52500.0,18.5889,18.606,18.5661,18.5661,52500.0
2010-08-06 13:50:00,32.55,32.55,32.49,32.49,20100.0,18.5718,18.5718,18.5375,18.5375,20100.0
2010-08-06 14:00:00,32.5,32.55,32.47,32.54,37200.0,18.5433,18.5718,18.5261,18.5661,37200.0
2010-08-06 14:10:00,32.54,32.58,32.51,32.54,140000.0,18.5661,18.5889,18.549,18.5661,140000.0
2010-08-06 14:20:00,32.54,32.55,32.49,32.54,35400.0,18.5661,18.5718,18.5375,18.5661,35400.0
2010-08-06 14:30:00,32.55,32.55,32.52,32.52,17000.0,18.5718,18.5718,18.5547,18.5547,17000.0
2010-08-06 14:40:00,32.53,32.71,32.52,32.7,77300.0,18.5604,18.6631,18.5547,18.6574,77300.0
2010-08-06 14:50:00,32.71,32.78,32.69,32.73,180600.0,18.6631,18.703,18.6517,18.6745,180600.0
2010-08-06 15:00:00,32.73,32.83,32.73,32.76,220400.0,18.6745,18.7315,18.6745,18.6916,220400.0
2010-08-06 15:10:00,32.77,32.81,32.75,32.81,52600.0,18.6973,18.7201,18.6859,18.7201,52600.0
2010-08-06 15:20:00,32.81,32.84,32.75,32.76,102800.0,18.7201,18.7372,18.6859,18.6916,102800.0
2010-08-06 15:30:00,32.76,32.82,32.75,32.78,80000.0,18.6916,18.7258,18.6859,18.703,80000.0
2010-08-06 15:40:00,32.78,32.81,32.74,32.76,203800.0,18.703,18.7201,18.6802,18.6916,203800.0
2010-08-06 15:50:00,32.75,32.78,32.69,32.74,387400.0,18.6859,18.703,18.6517,18.6802,387400.0
2010-08-09 09:30:00,32.75,32.95,32.75,32.85,50000.0,18.6859,18.8,18.6859,18.7429,50000.0
2010-08-09 09:40:00,32.84,32.84,32.77,32.81,37900.0,18.7372,18.7372,18.6973,18.7201,37900.0
2010-08-09 09:50:00,32.81,32.81,32.71,32.72,39800.0,18.7201,18.7201,18.6631,18.6688,39800.0
2010-08-09 10:00:00,32.72,32.75,32.69,32.75,63100.0,18.6688,18.6859,18.6517,18.6859,63100.0
2010-08-09 10:10:00,32.75,32.8,32.75,32.8,45900.0,18.6859,18.7144,18.6859,18.7144,45900.0
2010-08-09 10:20:00,32.79,32.86,32.79,32.81,47400.0,18.7087,18.7487,18.7087,18.7201,47400.0
2010-08-09 10:30:00,32.82,32.94,32.81,32.94,49200.0,18.7258,18.7943,18.7201,18.7943,49200.0
2010-08-09 10:40:00,32.93,32.96,32.93,32.96,33500.0,18.7886,18.8057,18.7886,18.8057,33500.0
2010-08-09 10:50:00,32.95,32.97,32.94,32.95,40700.0,18.8,18.8114,18.7943,18.8,40700.0
2010-08-09 11:00:00,32.95,32.96,32.92,32.92,31400.0,18.8,18.8057,18.7829,18.7829,31400.0
2010-08-09 11:10:00,32.92,32.92,32.88,32.89,33400.0,18.7829,18.7829,18.7601,18.7658,33400.0
2010-08-09 11:20:00,32.89,32.9,32.86,32.87,20500.0,18.7658,18.7715,18.7487,18.7544,20500.0
2010-08-09 11:30:00,32.87,32.94,32.86,32.94,28600.0,18.7544,18.7943,18.7487,18.7943,28600.0
2010-08-09 11:40:00,32.93,32.95,32.92,32.93,25600.0,18.7886,18.8,18.7829,18.7886,25600.0
2010-08-09 11:50:00,32.93,32.94,32.92,32.93,32000.0,18.7886,18.7943,18.7829,18.7886,32000.0
2010-08-09 12:00:00,32.93,32.94,32.92,32.93,16500.0,18.7886,18.7943,18.7829,18.7886,16500.0
2010-08-09 12:10:00,32.93,32.94,32.9,32.92,54400.0,18.7886,18.7943,18.7715,18.7829,54400.0
2010-08-09 12:20:00,32.92,32.96,32.92,32.94,20900.0,18.7829,18.8057,18.7829,18.7943,20900.0
2010-08-09 12:30:00,32.95,32.95,32.9,32.9,42200.0,18.8,18.8,18.7715,18.7715,42200.0
2010-08-09 12:40:00,32.9,32.91,32.88,32.89,18500.0,18.7715,18.7772,18.7601,18.7658,18500.0
2010-08-09 12:50:00,32.88,32.89,32.85,32.85,8200.0,18.7601,18.7658,18.7429,18.7429,8200.0
2010-08-09 13:00:00,32.85,32.86,32.84,32.84,9500.0,18.7429,18.7487,18.7372,18.7372,9500.0
2010-08-09 13:10:00,32.85,32.86,32.83,32.84,22500.0,18.7429,18.7487,18.7315,18.7372,22500.0
2010-08-09 13:20:00,32.85,32.85,32.8,32.8,21300.0,18.7429,18.7429,18.7144,18.7144,21300.0
2010-08-09 13:30:00,32.79,32.79,32.72,32.72,38000.0,18.7087,18.7087,18.6688,18.6688,38000.0
2010-08-09 13:40:00,32.72,32.76,32.72,32.76,80400.0,18.6688,18.6916,18.6688,18.6916,80400.0
2010-08-09 13:50:00,32.76,32.78,32.75,32.78,83500.0,18.6916,18.703,18.6859,18.703,83500.0
2010-08-09 14:00:00,32.77,32.78,32.75,32.76,15700.0,18.6973,18.703,18.6859,18.6916,15700.0
2010-08-09 14:10:00,32.76,32.76,32.75,32.76,16000.0,18.6916,18.6916,18.6859,18.6916,16000.0
2010-08-09 14:20:00,32.75,32.76,32.71,32.72,33400.0,18.6859,18.6916,18.6631,18.6688,33400.0
2010-08-09 14:30:00,32.71,32.75,32.7,32.74,164400.0,18.6631,18.6859,18.6574,18.6802,164400.0
2010-08-09 14:40:00,32.74,32.75,32.71,32.75,185100.0,18.6802,18.6859,18.6631,18.6859,185100.0
2010-08-09 14:50:00,32.75,32.78,32.73,32.77,28800.0,18.6859,18.703,18.6745,18.6973,28800.0
2010-08-09 15:00:00,32.77,32.78,32.74,32.74,82900.0,18.6973,18.703,18.6802,18.6802,82900.0
2010-08-09 15:10:00,32.74,32.74,32.65,32.66,63700.0,18.6802,18.6802,18.6288,18.6345,63700.0
2010-08-09 15:20:00,32.66,32.66,32.64,32.64,36100.0,18.6345,18.6345,18.6231,18.6231,36100.0
2010-08-09 15:30:00,32.65,32.69,32.64,32.67,141400.0,18.6288,18.6517,18.6231,18.6402,141400.0
2010-08-09 15:40:00,32.67,32.68,32.61,32.66,327000.0,18.6402,18.646,18.606,18.6345,327000.0
2010-08-09 15:50:00,32.66,32.67,32.6,32.64,346200.0,18.6345,18.6402,18.6003,18.6231,346200.0
2010-08-10 09:30:00,32.47,32.51,32.35,32.35,42600.0,18.5261,18.549,18.4577,18.4577,42600.0
2010-08-10 09:40:00,32.35,32.38,32.27,32.34,66400.0,18.4577,18.4748,18.412,18.452,66400.0
2010-08-10 09:50:00,32.34,32.35,32.26,32.33,31000.0,18.452,18.4577,18.4063,18.4463,31000.0
2010-08-10 10:00:00,32.34,32.36,32.22,32.3,91900.0,18.452,18.4634,18.3835,18.4291,91900.0
2010-08-10 10:10:00,32.3,32.4,32.3,32.4,69600.0,18.4291,18.4862,18.4291,18.4862,69600.0
2010-08-10 10:20:00,32.4,32.41,32.26,32.26,83800.0,18.4862,18.4919,18.4063,18.4063,83800.0
2010-08-10 10:30:00,32.25,32.36,32.25,32.3,68200.0,18.4006,18.4634,18.4006,18.4291,68200.0
2010-08-10 10:40:00,32.3,32.35,32.26,32.26,28100.0,18.4291,18.4577,18.4063,18.4063,28100.0
2010-08-10 10:50:00,32.27,32.27,32.21,32.22,32500.0,18.412,18.412,18.3778,18.3835,32500.0
2010-08-10 11:00:00,32.22,32.36,32.22,32.35,51200.0,18.3835,18.4634,18.3835,18.4577,51200.0
2010-08-10 11:10:00,32.36,32.36,32.29,32.29,52400.0,18.4634,18.4634,18.4234,18.4234,52400.0
2010-08-10 11:20:00,32.29,32.35,32.29,32.34,39500.0,18.4234,18.4577,18.4234,18.452,39500.0
2010-08-10 11:30:00,32.35,32.43,32.34,32.42,136100.0,18.4577,18.5033,18.452,18.4976,136100.0
2010-08-10 11:40:00,32.43,32.47,32.39,32.46,92200.0,18.5033,18.5261,18.4805,18.5204,92200.0
2010-08-10 11:50:00,32.45,32.49,32.41,32.42,69200.0,18.5147,18.5375,18.4919,18.4976,69200.0
2010-08-10 12:00:00,32.42,32.48,32.42,32.45,58700.0,18.4976,18.5318,18.4976,18.5147,58700.0
2010-08-10 12:10:00,32.45,32.56,32.45,32.56,25400.0,18.5147,18.5775,18.5147,18.5775,25400.0
2010-08-10 12:20:00,32.56,32.65,32.55,32.65,52200.0,18.5775,18.6288,18.5718,18.6288,52200.0
2010-08-10 12:30:00,32.65,32.68,32.62,32.63,18500.0,18.6288,18.646,18.6117,18.6174,18500.0
2010-08-10 12:40:00,32.63,32.63,32.57,32.58,22600.0,18.6174,18.6174,18.5832,18.5889,22600.0
2010-08-10 12:50:00,32.58,32.62,32.57,32.6,40000.0,18.5889,18.6117,18.5832,18.6003,40000.0
2010-08-10 13:00:00,32.6,32.61,32.55,32.55,24200.0,18.6003,18.606,18.5718,18.5718,24200.0
2010-08-10 13:10:00,32.56,32.58,32.51,32.52,17100.0,18.5775,18.5889,18.549,18.5547,17100.0
2010-08-10 13:20:00,32.52,32.52,32.42,32.47,57300.0,18.5547,18.5547,18.4976,18.5261,57300.0
2010-08-10 13:30:00,32.46,32.51,32.45,32.49,16700.0,18.5204,18.549,18.5147,18.5375,16700.0
2010-08-10 13:40:00,32.48,32.56,32.48,32.54,28900.0,18.5318,18.5775,18.5318,18.5661,28900.0
2010-08-10 13:50:00,32.54,32.54,32.49,32.52,9000.0,18.5661,18.5661,18.5375,18.5547,9000.0
2010-08-10 14:00:00,32.52,32.53,32.49,32.52,46600.0,18.5547,18.5604,18.5375,18.5547,46600.0
2010-08-10 14:10:00,32.53,32.73,32.5,32.62,85300.0,18.5604,18.6745,18.5433,18.6117,85300.0
2010-08-10 14:20:00,32.63,32.71,32.54,32.67,120000.0,18.6174,18.6631,18.5661,18.6402,120000.0
2010-08-10 14:30:00,32.7,32.77,32.63,32.67,100700.0,18.6574,18.6973,18.6174,18.6402,100700.0
2010-08-10 14:40:00,32.66,32.78,32.66,32.73,88100.0,18.6345,18.703,18.6345,18.6745,88100.0
2010-08-10 14:50:00,32.73,32.74,32.62,32.64,54700.0,18.6745,18.6802,18.6117,18.6231,54700.0
2010-08-10 15:00:00,32.64,32.73,32.64,32.73,35000.0,18.6231,18.6745,18.6231,18.6745,35000.0
2010-08-10 15:10:00,32.73,32.73,32.52,32.53,67500.0,18.6745,18.6745,18.5547,18.5604,67500.0
2010-08-10 15:20:00,32.52,32.68,32.51,32.67,88000.0,18.5547,18.646,18.549,18.6402,88000.0
2010-08-10 15:30:00,32.68,32.69,32.61,32.68,112100.0,18.646,18.6517,18.606,18.646,112100.0
2010-08-10 15:40:00,32.67,32.72,32.63,32.66,165000.0,18.6402,18.6688,18.6174,18.6345,165000.0
2010-08-10 15:50:00,32.67,32.67,32.51,32.53,377700.0,18.6402,18.6402,18.549,18.5604,377700.0
2010-08-11 09:30:00,32.14,32.2,31.92,31.98,77400.0,18.3378,18.3721,18.2123,18.2466,77400.0
2010-08-11 09:40:00,31.99,32.0,31.86,31.92,42500.0,18.2523,18.258,18.1781,18.2123,42500.0
2010-08-11 09:50:00,31.92,31.93,31.85,31.89,39400.0,18.2123,18.218,18.1724,18.1952,39400.0
2010-08-11 10:00:00,31.9,32.01,31.89,32.01,46600.0,18.2009,18.2637,18.1952,18.2637,46600.0
2010-08-11 10:10:00,32.01,32.06,31.92,31.92,61500.0,18.2637,18.2922,18.2123,18.2123,61500.0
2010-08-11 10:20:00,31.92,31.97,31.91,31.97,22900.0,18.2123,18.2409,18.2066,18.2409,22900.0
2010-08-11 10:30:00,31.96,31.98,31.92,31.98,41200.0,18.2351,18.2466,18.2123,18.2466,41200.0
2010-08-11 10:40:00,31.99,32.0,31.9,31.91,29100.0,18.2523,18.258,18.2009,18.2066,29100.0
2010-08-11 10:50:00,31.91,31.96,31.91,31.93,26900.0,18.2066,18.2351,18.2066,18.218,26900.0
2010-08-11 11:00:00,31.93,31.96,31.88,31.96,62500.0,18.218,18.2351,18.1895,18.2351,62500.0
2010-08-11 11:10:00,31.95,31.96,31.92,31.93,194200.0,18.2294,18.2351,18.2123,18.218,194200.0
2010-08-11 11:20:00,31.93,31.98,31.93,31.96,67600.0,18.218,18.2466,18.218,18.2351,67600.0
2010-08-11 11:30:00,31.96,32.02,31.96,32.01,38300.0,18.2351,18.2694,18.2351,18.2637,38300.0
2010-08-11 11:40:00,32.01,32.02,31.96,31.97,22700.0,18.2637,18.2694,18.2351,18.2409,22700.0
2010-08-11 11:50:00,31.97,31.98,31.95,31.97,19000.0,18.2409,18.2466,18.2294,18.2409,19000.0
2010-08-11 12:00:00,31.96,31.97,31.91,31.97,72200.0,18.2351,18.2409,18.2066,18.2409,72200.0
2010-08-11 12:10:00,31.96,31.97,31.91,31.91,26100.0,18.2351,18.2409,18.2066,18.2066,26100.0
2010-08-11 12:20:00,31.91,31.98,31.91,31.97,38500.0,18.2066,18.2466,18.2066,18.2409,38500.0
2010-08-11 12:30:00,31.98,31.98,31.9,31.91,20900.0,18.2466,18.2466,18.2009,18.2066,20900.0
2010-08-11 12:40:00,31.91,31.91,31.83,31.86,34900.0,18.2066,18.2066,18.161,18.1781,34900.0
2010-08-11 12:50:00,31.85,31.85,31.81,31.81,33700.0,18.1724,18.1724,18.1496,18.1496,33700.0
2010-08-11 13:00:00,31.82,31.84,31.81,31.81,37400.0,18.1553,18.1667,18.1496,18.1496,37400.0
2010-08-11 13:10:00,31.82,31.86,31.81,31.86,25700.0,18.1553,18.1781,18.1496,18.1781,25700.0
2010-08-11 13:20:00,31.85,31.88,31.83,31.87,37900.0,18.1724,18.1895,18.161,18.1838,37900.0
2010-08-11 13:30:00,31.88,31.97,31.88,31.95,47700.0,18.1895,18.2409,18.1895,18.2294,47700.0
2010-08-11 13:40:00,31.94,31.97,31.9,31.9,27200.0,18.2237,18.2409,18.2009,18.2009,27200.0
2010-08-11 13:50:00,31.9,31.91,31.84,31.88,29300.0,18.2009,18.2066,18.1667,18.1895,29300.0
2010-08-11 14:00:00,31.88,31.93,31.87,31.88,17700.0,18.1895,18.218,18.1838,18.1895,17700.0
2010-08-11 14:10:00,31.89,31.92,31.89,31.91,22100.0,18.1952,18.2123,18.1952,18.2066,22100.0
2010-08-11 14:20:00,31.92,31.96,31.9,31.93,36700.0,18.2123,18.2351,18.2009,18.218,36700.0
2010-08-11 14:30:00,31.93,31.93,31.87,31.87,36400.0,18.218,18.218,18.1838,18.1838,36400.0
2010-08-11 14:40:00,31.88,31.88,31.81,31.83,83700.0,18.1895,18.1895,18.1496,18.161,83700.0
2010-08-11 14:50:00,31.83,31.83,31.75,31.78,99100.0,18.161,18.161,18.1153,18.1324,99100.0
2010-08-11 15:00:00,31.78,31.82,31.76,31.79,91700.0,18.1324,18.1553,18.121,18.1382,91700.0
2010-08-11 15:10:00,31.79,31.81,31.75,31.78,76000.0,18.1382,18.1496,18.1153,18.1324,76000.0
2010-08-11 15:20:00,31.78,31.81,31.74,31.79,100400.0,18.1324,18.1496,18.1096,18.1382,100400.0
2010-08-11 15:30:00,31.79,31.83,31.76,31.82,140400.0,18.1382,18.161,18.121,18.1553,140400.0
2010-08-11 15:40:00,31.83,31.84,31.74,31.76,233500.0,18.161,18.1667,18.1096,18.121,233500.0
2010-08-11 15:50:00,31.76,31.81,31.72,31.75,380700.0,18.121,18.1496,18.0982,18.1153,380700.0
2010-08-12 09:30:00,31.48,31.6,31.18,31.6,94900.0,17.9613,18.0297,17.7901,18.0297,94900.0
2010-08-12 09:40:00,31.59,31.67,31.52,31.64,123200.0,18.024,18.0697,17.9841,18.0526,123200.0
2010-08-12 09:50:00,31.64,31.65,31.57,31.59,66800.0,18.0526,18.0583,18.0126,18.024,66800.0
2010-08-12 10:00:00,31.58,31.65,31.53,31.65,148200.0,18.0183,18.0583,17.9898,18.0583,148200.0
2010-08-12 10:10:00,31.65,31.72,31.63,31.71,155300.0,18.0583,18.0982,18.0469,18.0925,155300.0
2010-08-12 10:20:00,31.72,31.94,31.7,31.82,145600.0,18.0982,18.2237,18.0868,18.1553,145600.0
2010-08-12 10:30:00,31.8,31.95,31.75,31.94,116800.0,18.1439,18.2294,18.1153,18.2237,116800.0
2010-08-12 10:40:00,31.93,32.06,31.92,32.02,106500.0,18.218,18.2922,18.2123,18.2694,106500.0
2010-08-12 10:50:00,32.02,32.02,31.81,31.83,55200.0,18.2694,18.2694,18.1496,18.161,55200.0
2010-08-12 11:00:00,31.84,31.86,31.79,31.81,69200.0,18.1667,18.1781,18.1382,18.1496,69200.0
2010-08-12 11:10:00,31.81,31.9,31.78,31.87,66900.0,18.1496,18.2009,18.1324,18.1838,66900.0
2010-08-12 11:20:00,31.87,31.92,31.8,31.8,80000.0,18.1838,18.2123,18.1439,18.1439,80000.0
2010-08-12 11:30:00,31.8,31.81,31.71,31.73,128800.0,18.1439,18.1496,18.0925,18.1039,128800.0
2010-08-12 11:40:00,31.72,31.75,31.7,31.73,68600.0,18.0982,18.1153,18.0868,18.1039,68600.0
2010-08-12 11:50:00,31.72,31.78,31.7,31.7,28400.0,18.0982,18.1324,18.0868,18.0868,28400.0
2010-08-12 12:00:00,31.7,31.72,31.69,31.7,44300.0,18.0868,18.0982,18.0811,18.0868,44300.0
2010-08-12 12:10:00,31.7,31.79,31.7,31.78,66300.0,18.0868,18.1382,18.0868,18.1324,66300.0
2010-08-12 12:20:00,31.77,31.79,31.69,31.74,64000.0,18.1267,18.1382,18.0811,18.1096,64000.0
2010-08-12 12:30:00,31.74,31.75,31.7,31.74,93800.0,18.1096,18.1153,18.0868,18.1096,93800.0
2010-08-12 12:40:00,31.75,31.75,31.7,31.7,26800.0,18.1153,18.1153,18.0868,18.0868,26800.0
2010-08-12 12:50:00,31.71,31.76,31.7,31.75,46800.0,18.0925,18.121,18.0868,18.1153,46800.0
2010-08-12 13:00:00,31.75,31.76,31.71,31.73,42800.0,18.1153,18.121,18.0925,18.1039,42800.0
2010-08-12 13:10:00,31.72,31.75,31.71,31.74,22900.0,18.0982,18.1153,18.0925,18.1096,22900.0
2010-08-12 13:20:00,31.75,31.75,31.68,31.7,35800.0,18.1153,18.1153,18.0754,18.0868,35800.0
2010-08-12 13:30:00,31.71,31.76,31.7,31.75,44800.0,18.0925,18.121,18.0868,18.1153,44800.0
2010-08-12 13:40:00,31.76,31.76,31.68,31.69,49600.0,18.121,18.121,18.0754,18.0811,49600.0
2010-08-12 13:50:00,31.7,31.71,31.66,31.66,51500.0,18.0868,18.0925,18.064,18.064,51500.0
2010-08-12 14:00:00,31.66,31.67,31.63,31.65,42200.0,18.064,18.0697,18.0469,18.0583,42200.0
2010-08-12 14:10:00,31.66,31.71,31.64,31.7,38500.0,18.064,18.0925,18.0526,18.0868,38500.0
2010-08-12 14:20:00,31.69,31.7,31.65,31.67,32300.0,18.0811,18.0868,18.0583,18.0697,32300.0
2010-08-12 14:30:00,31.67,31.68,31.63,31.63,46600.0,18.0697,18.0754,18.0469,18.0469,46600.0
2010-08-12 14:40:00,31.64,31.7,31.63,31.67,48700.0,18.0526,18.0868,18.0469,18.0697,48700.0
2010-08-12 14:50:00,31.68,31.72,31.64,31.69,61800.0,18.0754,18.0982,18.0526,18.0811,61800.0
2010-08-12 15:00:00,31.69,31.72,31.67,31.68,147300.0,18.0811,18.0982,18.0697,18.0754,147300.0
2010-08-12 15:10:00,31.68,31.72,31.63,31.63,201400.0,18.0754,18.0982,18.0469,18.0469,201400.0
2010-08-12 15:20:00,31.64,31.67,31.63,31.63,137200.0,18.0526,18.0697,18.0469,18.0469,137200.0
2010-08-12 15:30:00,31.64,31.73,31.63,31.67,159400.0,18.0526,18.1039,18.0469,18.0697,159400.0
2010-08-12 15:40:00,31.67,31.71,31.58,31.69,339900.0,18.0697,18.0925,18.0183,18.0811,339900.0
2010-08-12 15:50:00,31.68,31.7,31.56,31.57,544300.0,18.0754,18.0868,18.0069,18.0126,544300.0
2010-08-13 09:30:00,31.5,31.88,31.38,31.82,158100.0,17.9727,18.1895,17.9042,18.1553,158100.0
2010-08-13 09:40:00,31.81,31.94,31.72,31.85,89000.0,18.1496,18.2237,18.0982,18.1724,89000.0
2010-08-13 09:50:00,31.86,31.93,31.84,31.9,63200.0,18.1781,18.218,18.1667,18.2009,63200.0
2010-08-13 10:00:00,31.9,31.9,31.81,31.81,56100.0,18.2009,18.2009,18.1496,18.1496,56100.0
2010-08-13 10:10:00,31.81,31.88,31.78,31.84,50000.0,18.1496,18.1895,18.1324,18.1667,50000.0
2010-08-13 10:20:00,31.84,31.88,31.79,31.83,47800.0,18.1667,18.1895,18.1382,18.161,47800.0
2010-08-13 10:30:00,31.84,31.96,31.84,31.96,35400.0,18.1667,18.2351,18.1667,18.2351,35400.0
2010-08-13 10:40:00,31.95,31.95,31.89,31.92,72400.0,18.2294,18.2294,18.1952,18.2123,72400.0
2010-08-13 10:50:00,31.92,31.97,31.9,31.97,99000.0,18.2123,18.2409,18.2009,18.2409,99000.0
2010-08-13 11:00:00,31.97,32.06,31.85,31.99,120800.0,18.2409,18.2922,18.1724,18.2523,120800.0
2010-08-13 11:10:00,31.98,32.01,31.94,31.95,30900.0,18.2466,18.2637,18.2237,18.2294,30900.0
2010-08-13 11:20:00,31.96,31.96,31.91,31.93,43800.0,18.2351,18.2351,18.2066,18.218,43800.0
2010-08-13 11:30:00,31.94,31.98,31.91,31.93,46400.0,18.2237,18.2466,18.2066,18.218,46400.0
2010-08-13 11:40:00,31.93,32.0,31.92,31.95,40600.0,18.218,18.258,18.2123,18.2294,40600.0
2010-08-13 11:50:00,31.95,32.0,31.93,32.0,32700.0,18.2294,18.258,18.218,18.258,32700.0
2010-08-13 12:00:00,31.99,32.0,31.98,32.0,21700.0,18.2523,18.258,18.2466,18.258,21700.0
2010-08-13 12:10:00,31.99,32.04,31.98,32.04,49000.0,18.2523,18.2808,18.2466,18.2808,49000.0
2010-08-13 12:20:00,32.05,32.06,32.03,32.05,69100.0,18.2865,18.2922,18.2751,18.2865,69100.0
2010-08-13 12:30:00,32.04,32.05,31.94,31.95,21900.0,18.2808,18.2865,18.2237,18.2294,21900.0
2010-08-13 12:40:00,31.95,31.97,31.94,31.95,37400.0,18.2294,18.2409,18.2237,18.2294,37400.0
2010-08-13 12:50:00,31.95,32.04,31.94,32.04,41500.0,18.2294,18.2808,18.2237,18.2808,41500.0
2010-08-13 13:00:00,32.03,32.05,32.03,32.05,10800.0,18.2751,18.2865,18.2751,18.2865,10800.0
2010-08-13 13:10:00,32.04,32.05,32.04,32.05,10600.0,18.2808,18.2865,18.2808,18.2865,10600.0
2010-08-13 13:20:00,32.04,32.05,32.01,32.05,18600.0,18.2808,18.2865,18.2637,18.2865,18600.0
2010-08-13 13:30:00,32.05,32.05,32.03,32.05,10600.0,18.2865,18.2865,18.2751,18.2865,10600.0
2010-08-13 13:40:00,32.05,32.07,32.03,32.04,39400.0,18.2865,18.2979,18.2751,18.2808,39400.0
2010-08-13 13:50:00,32.05,32.05,32.03,32.05,66200.0,18.2865,18.2865,18.2751,18.2865,66200.0
2010-08-13 14:00:00,32.04,32.05,31.99,32.0,41300.0,18.2808,18.2865,18.2523,18.258,41300.0
2010-08-13 14:10:00,32.0,32.0,31.98,31.99,15700.0,18.258,18.258,18.2466,18.2523,15700.0
2010-08-13 14:20:00,31.99,32.0,31.97,31.99,15500.0,18.2523,18.258,18.2409,18.2523,15500.0
2010-08-13 14:30:00,31.99,31.99,31.94,31.95,18200.0,18.2523,18.2523,18.2237,18.2294,18200.0
2010-08-13 14:40:00,31.95,31.98,31.92,31.92,22600.0,18.2294,18.2466,18.2123,18.2123,22600.0
2010-08-13 14:50:00,31.91,31.95,31.9,31.91,20900.0,18.2066,18.2294,18.2009,18.2066,20900.0
2010-08-13 15:00:00,31.92,31.93,31.88,31.93,47800.0,18.2123,18.218,18.1895,18.218,47800.0
2010-08-13 15:10:00,31.93,31.93,31.85,31.85,92100.0,18.218,18.218,18.1724,18.1724,92100.0
2010-08-13 15:20:00,31.85,31.87,31.77,31.81,111300.0,18.1724,18.1838,18.1267,18.1496,111300.0
2010-08-13 15:30:00,31.81,31.84,31.77,31.79,65900.0,18.1496,18.1667,18.1267,18.1382,65900.0
2010-08-13 15:40:00,31.79,31.8,31.65,31.73,293500.0,18.1382,18.1439,18.0583,18.1039,293500.0
2010-08-13 15:50:00,31.72,31.76,31.7,31.71,237800.0,18.0982,18.121,18.0868,18.0925,237800.0
2010-08-16 09:30:00,31.57,31.57,31.3,31.51,57600.0,18.0126,18.0126,17.8586,17.9784,57600.0
2010-08-16 09:40:00,31.52,31.64,31.51,31.6,63000.0,17.9841,18.0526,17.9784,18.0297,63000.0
2010-08-16 09:50:00,31.59,31.6,31.5,31.51,38300.0,18.024,18.0297,17.9727,17.9784,38300.0
2010-08-16 10:00:00,31.51,31.75,31.48,31.66,87900.0,17.9784,18.1153,17.9613,18.064,87900.0
2010-08-16 10:10:00,31.66,31.8,31.64,31.8,54900.0,18.064,18.1439,18.0526,18.1439,54900.0
2010-08-16 10:20:00,31.79,31.82,31.67,31.69,42200.0,18.1382,18.1553,18.0697,18.0811,42200.0
2010-08-16 10:30:00,31.7,31.71,31.64,31.65,55900.0,18.0868,18.0925,18.0526,18.0583,55900.0
2010-08-16 10:40:00,31.66,31.69,31.63,31.69,48800.0,18.064,18.0811,18.0469,18.0811,48800.0
2010-08-16 10:50:00,31.68,31.69,31.63,31.69,45100.0,18.0754,18.0811,18.0469,18.0811,45100.0
2010-08-16 11:00:00,31.68,31.71,31.66,31.66,46600.0,18.0754,18.0925,18.064,18.064,46600.0
2010-08-16 11:10:00,31.65,31.65,31.6,31.64,48000.0,18.0583,18.0583,18.0297,18.0526,48000.0
2010-08-16 11:20:00,31.65,31.71,31.64,31.66,38100.0,18.0583,18.0925,18.0526,18.064,38100.0
2010-08-16 11:30:00,31.65,31.79,31.65,31.79,54200.0,18.0583,18.1382,18.0583,18.1382,54200.0
2010-08-16 11:40:00,31.78,31.82,31.77,31.78,22100.0,18.1324,18.1553,18.1267,18.1324,22100.0
2010-08-16 11:50:00,31.78,31.81,31.77,31.78,14300.0,18.1324,18.1496,18.1267,18.1324,14300.0
2010-08-16 12:00:00,31.78,31.8,31.77,31.8,14800.0,18.1324,18.1439,18.1267,18.1439,14800.0
2010-08-16 12:10:00,31.79,31.8,31.72,31.74,18400.0,18.1382,18.1439,18.0982,18.1096,18400.0
2010-08-16 12:20:00,31.75,31.82,31.75,31.82,26600.0,18.1153,18.1553,18.1153,18.1553,26600.0
2010-08-16 12:30:00,31.81,31.82,31.75,31.78,13500.0,18.1496,18.1553,18.1153,18.1324,13500.0
2010-08-16 12:40:00,31.79,31.79,31.73,31.74,18300.0,18.1382,18.1382,18.1039,18.1096,18300.0
2010-08-16 12:50:00,31.75,31.79,31.73,31.73,39000.0,18.1153,18.1382,18.1039,18.1039,39000.0
2010-08-16 13:00:00,31.73,31.75,31.68,31.74,115100.0,18.1039,18.1153,18.0754,18.1096,115100.0
2010-08-16 13:10:00,31.75,31.78,31.74,31.74,14100.0,18.1153,18.1324,18.1096,18.1096,14100.0
2010-08-16 13:20:00,31.74,31.75,31.71,31.73,15200.0,18.1096,18.1153,18.0925,18.1039,15200.0
2010-08-16 13:30:00,31.74,31.75,31.69,31.72,19100.0,18.1096,18.1153,18.0811,18.0982,19100.0
2010-08-16 13:40:00,31.72,31.72,31.7,31.71,26100.0,18.0982,18.0982,18.0868,18.0925,26100.0
2010-08-16 13:50:00,31.7,31.72,31.7,31.71,22200.0,18.0868,18.0982,18.0868,18.0925,22200.0
2010-08-16 14:00:00,31.72,31.76,31.7,31.72,64300.0,18.0982,18.121,18.0868,18.0982,64300.0
2010-08-16 14:10:00,31.71,31.72,31.65,31.65,49300.0,18.0925,18.0982,18.0583,18.0583,49300.0
2010-08-16 14:20:00,31.66,31.71,31.64,31.7,19700.0,18.064,18.0925,18.0526,18.0868,19700.0
2010-08-16 14:30:00,31.69,31.7,31.64,31.64,25800.0,18.0811,18.0868,18.0526,18.0526,25800.0
2010-08-16 14:40:00,31.64,31.68,31.61,31.67,43500.0,18.0526,18.0754,18.0355,18.0697,43500.0
2010-08-16 14:50:00,31.66,31.66,31.52,31.57,64400.0,18.064,18.064,17.9841,18.0126,64400.0
2010-08-16 15:00:00,31.57,31.6,31.55,31.57,74900.0,18.0126,18.0297,18.0012,18.0126,74900.0
2010-08-16 15:10:00,31.56,31.57,31.53,31.53,52500.0,18.0069,18.0126,17.9898,17.9898,52500.0
2010-08-16 15:20:00,31.54,31.54,31.46,31.51,90000.0,17.9955,17.9955,17.9499,17.9784,90000.0
2010-08-16 15:30:00,31.51,31.56,31.5,31.54,84300.0,17.9784,18.0069,17.9727,17.9955,84300.0
2010-08-16 15:40:00,31.55,31.62,31.53,31.54,181600.0,18.0012,18.0412,17.9898,17.9955,181600.0
2010-08-16 15:50:00,31.54,31.57,31.52,31.55,256400.0,17.9955,18.0126,17.9841,18.0012,256400.0
2010-08-17 09:30:00,31.78,31.86,31.71,31.78,44200.0,18.1324,18.1781,18.0925,18.1324,44200.0
2010-08-17 09:40:00,31.78,31.83,31.73,31.77,31000.0,18.1324,18.161,18.1039,18.1267,31000.0
2010-08-17 09:50:00,31.76,31.79,31.72,31.78,28300.0,18.121,18.1382,18.0982,18.1324,28300.0
2010-08-17 10:00:00,31.78,31.82,31.72,31.72,29300.0,18.1324,18.1553,18.0982,18.0982,29300.0
2010-08-17 10:10:00,31.73,31.75,31.7,31.72,29900.0,18.1039,18.1153,18.0868,18.0982,29900.0
2010-08-17 10:20:00,31.72,31.73,31.64,31.65,30500.0,18.0982,18.1039,18.0526,18.0583,30500.0
2010-08-17 10:30:00,31.65,31.72,31.64,31.7,30800.0,18.0583,18.0982,18.0526,18.0868,30800.0
2010-08-17 10:40:00,31.71,31.8,31.71,31.8,29000.0,18.0925,18.1439,18.0925,18.1439,29000.0
2010-08-17 10:50:00,31.8,31.88,31.8,31.85,44300.0,18.1439,18.1895,18.1439,18.1724,44300.0
2010-08-17 11:00:00,31.85,31.95,31.85,31.95,190700.0,18.1724,18.2294,18.1724,18.2294,190700.0
2010-08-17 11:10:00,31.96,32.07,31.93,32.07,33400.0,18.2351,18.2979,18.218,18.2979,33400.0
2010-08-17 11:20:00,32.06,32.1,32.06,32.09,17900.0,18.2922,18.315,18.2922,18.3093,17900.0
2010-08-17 11:30:00,32.09,32.16,32.08,32.16,82900.0,18.3093,18.3493,18.3036,18.3493,82900.0
2010-08-17 11:40:00,32.17,32.18,32.09,32.09,18400.0,18.355,18.3607,18.3093,18.3093,18400.0
2010-08-17 11:50:00,32.08,32.1,32.04,32.09,22400.0,18.3036,18.315,18.2808,18.3093,22400.0
2010-08-17 12:00:00,32.1,32.14,32.09,32.13,22500.0,18.315,18.3378,18.3093,18.3321,22500.0
2010-08-17 12:10:00,32.12,32.15,32.1,32.12,21600.0,18.3264,18.3436,18.315,18.3264,21600.0
2010-08-17 12:20:00,32.12,32.13,32.1,32.1,19200.0,18.3264,18.3321,18.315,18.315,19200.0
2010-08-17 12:30:00,32.1,32.14,32.1,32.14,49900.0,18.315,18.3378,18.315,18.3378,49900.0
2010-08-17 12:40:00,32.14,32.16,32.13,32.15,62900.0,18.3378,18.3493,18.3321,18.3436,62900.0
2010-08-17 12:50:00,32.14,32.16,32.11,32.15,50000.0,18.3378,18.3493,18.3207,18.3436,50000.0
2010-08-17 13:00:00,32.15,32.21,32.14,32.21,43500.0,18.3436,18.3778,18.3378,18.3778,43500.0
2010-08-17 13:10:00,32.21,32.25,32.19,32.25,46400.0,18.3778,18.4006,18.3664,18.4006,46400.0
2010-08-17 13:20:00,32.25,32.3,32.24,32.3,38400.0,18.4006,18.4291,18.3949,18.4291,38400.0
2010-08-17 13:30:00,32.29,32.33,32.29,32.32,24100.0,18.4234,18.4463,18.4234,18.4406,24100.0
2010-08-17 13:40:00,32.31,32.31,32.25,32.3,58200.0,18.4348,18.4348,18.4006,18.4291,58200.0
2010-08-17 13:50:00,32.31,32.38,32.3,32.34,83500.0,18.4348,18.4748,18.4291,18.452,83500.0
2010-08-17 14:00:00,32.35,32.35,32.29,32.31,67300.0,18.4577,18.4577,18.4234,18.4348,67300.0
2010-08-17 14:10:00,32.31,32.37,32.3,32.37,42200.0,18.4348,18.4691,18.4291,18.4691,42200.0
2010-08-17 14:20:00,32.36,32.39,32.36,32.39,86700.0,18.4634,18.4805,18.4634,18.4805,86700.0
2010-08-17 14:30:00,32.38,32.39,32.37,32.38,62700.0,18.4748,18.4805,18.4691,18.4748,62700.0
2010-08-17 14:40:00,32.38,32.39,32.35,32.36,67500.0,18.4748,18.4805,18.4577,18.4634,67500.0
2010-08-17 14:50:00,32.36,32.38,32.32,32.35,73700.0,18.4634,18.4748,18.4406,18.4577,73700.0
2010-08-17 15:00:00,32.35,32.36,32.27,32.28,69800.0,18.4577,18.4634,18.412,18.4177,69800.0
2010-08-17 15:10:00,32.29,32.29,32.24,32.26,95900.0,18.4234,18.4234,18.3949,18.4063,95900.0
2010-08-17 15:20:00,32.25,32.27,32.24,32.27,67200.0,18.4006,18.412,18.3949,18.412,67200.0
2010-08-17 15:30:00,32.27,32.27,32.22,32.24,105000.0,18.412,18.412,18.3835,18.3949,105000.0
2010-08-17 15:40:00,32.23,32.24,32.11,32.14,152100.0,18.3892,18.3949,18.3207,18.3378,152100.0
2010-08-17 15:50:00,32.14,32.14,32.07,32.1,291200.0,18.3378,18.3378,18.2979,18.315,291200.0
2010-08-18 09:30:00,32.01,32.11,31.95,32.0,67600.0,18.2637,18.3207,18.2294,18.258,67600.0
2010-08-18 09:40:00,32.0,32.0,31.93,31.97,45300.0,18.258,18.258,18.218,18.2409,45300.0
2010-08-18 09:50:00,31.96,31.97,31.82,31.84,64300.0,18.2351,18.2409,18.1553,18.1667,64300.0
2010-08-18 10:00:00,31.83,32.04,31.82,32.01,88500.0,18.161,18.2808,18.1553,18.2637,88500.0
2010-08-18 10:10:00,32.01,32.09,31.98,32.08,102700.0,18.2637,18.3093,18.2466,18.3036,102700.0
2010-08-18 10:20:00,32.07,32.09,31.9,31.94,75300.0,18.2979,18.3093,18.2009,18.2237,75300.0
2010-08-18 10:30:00,31.94,32.05,31.93,31.99,97200.0,18.2237,18.2865,18.218,18.2523,97200.0
2010-08-18 10:40:00,31.99,32.12,31.99,32.1,54900.0,18.2523,18.3264,18.2523,18.315,54900.0
2010-08-18 10:50:00,32.1,32.12,32.08,32.12,27600.0,18.315,18.3264,18.3036,18.3264,27600.0
2010-08-18 11:00:00,32.12,32.17,32.09,32.09,35200.0,18.3264,18.355,18.3093,18.3093,35200.0
2010-08-18 11:10:00,32.09,32.14,32.01,32.03,74400.0,18.3093,18.3378,18.2637,18.2751,74400.0
2010-08-18 11:20:00,32.03,32.03,31.93,31.97,109200.0,18.2751,18.2751,18.218,18.2409,109200.0
2010-08-18 11:30:00,31.97,32.02,31.97,32.0,62800.0,18.2409,18.2694,18.2409,18.258,62800.0
2010-08-18 11:40:00,32.0,32.05,31.97,32.05,55100.0,18.258,18.2865,18.2409,18.2865,55100.0
2010-08-18 11:50:00,32.05,32.06,31.94,31.94,29300.0,18.2865,18.2922,18.2237,18.2237,29300.0
2010-08-18 12:00:00,31.95,31.95,31.87,31.91,81600.0,18.2294,18.2294,18.1838,18.2066,81600.0
2010-08-18 12:10:00,31.91,31.94,31.82,31.94,74800.0,18.2066,18.2237,18.1553,18.2237,74800.0
2010-08-18 12:20:00,31.94,32.01,31.9,31.91,27200.0,18.2237,18.2637,18.2009,18.2066,27200.0
2010-08-18 12:30:00,31.9,32.08,31.89,32.08,65300.0,18.2009,18.3036,18.1952,18.3036,65300.0
2010-08-18 12:40:00,32.08,32.15,32.07,32.15,20700.0,18.3036,18.3436,18.2979,18.3436,20700.0
2010-08-18 12:50:00,32.14,32.15,32.08,32.09,40000.0,18.3378,18.3436,18.3036,18.3093,40000.0
2010-08-18 13:00:00,32.09,32.21,32.06,32.21,45400.0,18.3093,18.3778,18.2922,18.3778,45400.0
2010-08-18 13:10:00,32.2,32.22,32.16,32.17,42300.0,18.3721,18.3835,18.3493,18.355,42300.0
2010-08-18 13:20:00,32.16,32.26,32.16,32.2,74500.0,18.3493,18.4063,18.3493,18.3721,74500.0
2010-08-18 13:30:00,32.2,32.22,32.08,32.09,97300.0,18.3721,18.3835,18.3036,18.3093,97300.0
2010-08-18 13:40:00,32.08,32.23,32.06,32.23,85700.0,18.3036,18.3892,18.2922,18.3892,85700.0
2010-08-18 13:50:00,32.23,32.27,32.22,32.23,85600.0,18.3892,18.412,18.3835,18.3892,85600.0
2010-08-18 14:00:00,32.23,32.27,32.21,32.24,54700.0,18.3892,18.412,18.3778,18.3949,54700.0
2010-08-18 14:10:00,32.23,32.28,32.23,32.27,33500.0,18.3892,18.4177,18.3892,18.412,33500.0
2010-08-18 14:20:00,32.26,32.28,32.26,32.28,19200.0,18.4063,18.4177,18.4063,18.4177,19200.0
2010-08-18 14:30:00,32.28,32.28,32.23,32.28,41500.0,18.4177,18.4177,18.3892,18.4177,41500.0
2010-08-18 14:40:00,32.27,32.32,32.27,32.28,53000.0,18.412,18.4406,18.412,18.4177,53000.0
2010-08-18 14:50:00,32.29,32.3,32.22,32.24,43200.0,18.4234,18.4291,18.3835,18.3949,43200.0
2010-08-18 15:00:00,32.24,32.28,32.21,32.21,51400.0,18.3949,18.4177,18.3778,18.3778,51400.0
2010-08-18 15:10:00,32.21,32.22,32.16,32.18,48100.0,18.3778,18.3835,18.3493,18.3607,48100.0
2010-08-18 15:20:00,32.17,32.19,32.16,32.19,46600.0,18.355,18.3664,18.3493,18.3664,46600.0
2010-08-18 15:30:00,32.18,32.25,32.17,32.2,90500.0,18.3607,18.4006,18.355,18.3721,90500.0
2010-08-18 15:40:00,32.2,32.29,32.18,32.27,157000.0,18.3721,18.4234,18.3607,18.412,157000.0
2010-08-18 15:50:00,32.27,32.27,32.18,32.19,312900.0,18.412,18.412,18.3607,18.3664,312900.0
2010-08-19 09:30:00,31.8,32.21,31.8,32.17,144100.0,18.1439,18.3778,18.1439,18.355,144100.0
2010-08-19 09:40:00,32.18,32.24,31.99,32.0,60800.0,18.3607,18.3949,18.2523,18.258,60800.0
2010-08-19 09:50:00,31.99,32.03,31.87,31.89,72500.0,18.2523,18.2751,18.1838,18.1952,72500.0
2010-08-19 10:00:00,31.89,31.91,31.67,31.85,141900.0,18.1952,18.2066,18.0697,18.1724,141900.0
2010-08-19 10:10:00,31.85,31.92,31.84,31.9,71000.0,18.1724,18.2123,18.1667,18.2009,71000.0
2010-08-19 10:20:00,31.91,31.98,31.89,31.91,121100.0,18.2066,18.2466,18.1952,18.2066,121100.0
2010-08-19 10:30:00,31.9,31.93,31.8,31.82,56100.0,18.2009,18.218,18.1439,18.1553,56100.0
2010-08-19 10:40:00,31.82,31.92,31.79,31.88,71500.0,18.1553,18.2123,18.1382,18.1895,71500.0
2010-08-19 10:50:00,31.87,31.88,31.79,31.84,33600.0,18.1838,18.1895,18.1382,18.1667,33600.0
2010-08-19 11:00:00,31.84,31.84,31.72,31.73,41000.0,18.1667,18.1667,18.0982,18.1039,41000.0
2010-08-19 11:10:00,31.74,31.79,31.68,31.7,32100.0,18.1096,18.1382,18.0754,18.0868,32100.0
2010-08-19 11:20:00,31.69,31.73,31.67,31.67,40900.0,18.0811,18.1039,18.0697,18.0697,40900.0
2010-08-19 11:30:00,31.67,31.68,31.51,31.56,105100.0,18.0697,18.0754,17.9784,18.0069,105100.0
2010-08-19 11:40:00,31.56,31.56,31.5,31.51,40600.0,18.0069,18.0069,17.9727,17.9784,40600.0
2010-08-19 11:50:00,31.51,31.57,31.5,31.55,30300.0,17.9784,18.0126,17.9727,18.0012,30300.0
2010-08-19 12:00:00,31.55,31.61,31.55,31.58,17800.0,18.0012,18.0355,18.0012,18.0183,17800.0
2010-08-19 12:10:00,31.58,31.63,31.55,31.63,41700.0,18.0183,18.0469,18.0012,18.0469,41700.0
2010-08-19 12:20:00,31.63,31.66,31.59,31.59,17400.0,18.0469,18.064,18.024,18.024,17400.0
2010-08-19 12:30:00,31.59,31.6,31.57,31.6,22600.0,18.024,18.0297,18.0126,18.0297,22600.0
2010-08-19 12:40:00,31.59,31.62,31.56,31.61,22800.0,18.024,18.0412,18.0069,18.0355,22800.0
2010-08-19 12:50:00,31.62,31.63,31.58,31.62,25000.0,18.0412,18.0469,18.0183,18.0412,25000.0
2010-08-19 13:00:00,31.63,31.69,31.63,31.69,14800.0,18.0469,18.0811,18.0469,18.0811,14800.0
2010-08-19 13:10:00,31.68,31.69,31.6,31.67,37100.0,18.0754,18.0811,18.0297,18.0697,37100.0
2010-08-19 13:20:00,31.68,31.71,31.67,31.71,16200.0,18.0754,18.0925,18.0697,18.0925,16200.0
2010-08-19 13:30:00,31.7,31.71,31.65,31.69,35500.0,18.0868,18.0925,18.0583,18.0811,35500.0
2010-08-19 13:40:00,31.69,31.7,31.63,31.65,25700.0,18.0811,18.0868,18.0469,18.0583,25700.0
2010-08-19 13:50:00,31.65,31.65,31.61,31.61,18300.0,18.0583,18.0583,18.0355,18.0355,18300.0
2010-08-19 14:00:00,31.61,31.65,31.57,31.65,34000.0,18.0355,18.0583,18.0126,18.0583,34000.0
2010-08-19 14:10:00,31.65,31.69,31.65,31.67,18700.0,18.0583,18.0811,18.0583,18.0697,18700.0
2010-08-19 14:20:00,31.67,31.72,31.67,31.7,29000.0,18.0697,18.0982,18.0697,18.0868,29000.0
2010-08-19 14:30:00,31.7,31.76,31.68,31.69,38200.0,18.0868,18.121,18.0754,18.0811,38200.0
2010-08-19 14:40:00,31.69,31.7,31.64,31.67,36900.0,18.0811,18.0868,18.0526,18.0697,36900.0
2010-08-19 14:50:00,31.68,31.74,31.67,31.68,41100.0,18.0754,18.1096,18.0697,18.0754,41100.0
2010-08-19 15:00:00,31.68,31.71,31.64,31.69,33700.0,18.0754,18.0925,18.0526,18.0811,33700.0
2010-08-19 15:10:00,31.7,31.83,31.69,31.78,47100.0,18.0868,18.161,18.0811,18.1324,47100.0
2010-08-19 15:20:00,31.78,31.81,31.72,31.72,74500.0,18.1324,18.1496,18.0982,18.0982,74500.0
2010-08-19 15:30:00,31.71,31.78,31.66,31.68,90600.0,18.0925,18.1324,18.064,18.0754,90600.0
2010-08-19 15:40:00,31.68,31.71,31.64,31.68,142300.0,18.0754,18.0925,18.0526,18.0754,142300.0
2010-08-19 15:50:00,31.68,31.76,31.66,31.66,189200.0,18.0754,18.121,18.064,18.064,189200.0
2010-08-20 09:30:00,31.43,31.69,31.43,31.63,465200.0,17.9328,18.0811,17.9328,18.0469,465200.0
2010-08-20 09:40:00,31.63,31.64,31.48,31.49,104300.0,18.0469,18.0526,17.9613,17.967,104300.0
2010-08-20 09:50:00,31.5,31.54,31.43,31.54,45300.0,17.9727,17.9955,17.9328,17.9955,45300.0
2010-08-20 10:00:00,31.54,31.57,31.45,31.47,39100.0,17.9955,18.0126,17.9442,17.9556,39100.0
2010-08-20 10:10:00,31.47,31.49,31.38,31.46,126700.0,17.9556,17.967,17.9042,17.9499,126700.0
2010-08-20 10:20:00,31.46,31.55,31.45,31.45,63300.0,17.9499,18.0012,17.9442,17.9442,63300.0
2010-08-20 10:30:00,31.45,31.61,31.41,31.55,49800.0,17.9442,18.0355,17.9213,18.0012,49800.0
2010-08-20 10:40:00,31.55,31.55,31.43,31.48,32100.0,18.0012,18.0012,17.9328,17.9613,32100.0
2010-08-20 10:50:00,31.48,31.5,31.44,31.47,31100.0,17.9613,17.9727,17.9385,17.9556,31100.0
2010-08-20 11:00:00,31.47,31.51,31.46,31.51,44500.0,17.9556,17.9784,17.9499,17.9784,44500.0
2010-08-20 11:10:00,31.5,31.51,31.45,31.47,40900.0,17.9727,17.9784,17.9442,17.9556,40900.0
2010-08-20 11:20:00,31.47,31.52,31.45,31.51,51200.0,17.9556,17.9841,17.9442,17.9784,51200.0
2010-08-20 11:30:00,31.52,31.54,31.48,31.52,42300.0,17.9841,17.9955,17.9613,17.9841,42300.0
2010-08-20 11:40:00,31.52,31.65,31.52,31.53,42100.0,17.9841,18.0583,17.9841,17.9898,42100.0
2010-08-20 11:50:00,31.53,31.56,31.48,31.49,30100.0,17.9898,18.0069,17.9613,17.967,30100.0
2010-08-20 12:00:00,31.5,31.56,31.49,31.53,18400.0,17.9727,18.0069,17.967,17.9898,18400.0
2010-08-20 12:10:00,31.54,31.55,31.49,31.52,15200.0,17.9955,18.0012,17.967,17.9841,15200.0
2010-08-20 12:20:00,31.52,31.62,31.52,31.62,20900.0,17.9841,18.0412,17.9841,18.0412,20900.0
2010-08-20 12:30:00,31.61,31.62,31.58,31.6,24500.0,18.0355,18.0412,18.0183,18.0297,24500.0
2010-08-20 12:40:00,31.6,31.6,31.54,31.55,43400.0,18.0297,18.0297,17.9955,18.0012,43400.0
2010-08-20 12:50:00,31.54,31.55,31.53,31.55,8400.0,17.9955,18.0012,17.9898,18.0012,8400.0
2010-08-20 13:00:00,31.55,31.57,31.54,31.57,13700.0,18.0012,18.0126,17.9955,18.0126,13700.0
2010-08-20 13:10:00,31.57,31.57,31.52,31.53,13100.0,18.0126,18.0126,17.9841,17.9898,13100.0
2010-08-20 13:20:00,31.52,31.54,31.5,31.52,22400.0,17.9841,17.9955,17.9727,17.9841,22400.0
2010-08-20 13:30:00,31.51,31.51,31.46,31.5,14300.0,17.9784,17.9784,17.9499,17.9727,14300.0
2010-08-20 13:40:00,31.5,31.53,31.49,31.51,14000.0,17.9727,17.9898,17.967,17.9784,14000.0
2010-08-20 13:50:00,31.52,31.53,31.48,31.49,12800.0,17.9841,17.9898,17.9613,17.967,12800.0
2010-08-20 14:00:00,31.49,31.52,31.49,31.51,15700.0,17.967,17.9841,17.967,17.9784,15700.0
2010-08-20 14:10:00,31.52,31.6,31.51,31.57,24300.0,17.9841,18.0297,17.9784,18.0126,24300.0
2010-08-20 14:20:00,31.58,31.61,31.58,31.58,18200.0,18.0183,18.0355,18.0183,18.0183,18200.0
2010-08-20 14:30:00,31.59,31.67,31.59,31.63,59800.0,18.024,18.0697,18.024,18.0469,59800.0
2010-08-20 14:40:00,31.63,31.69,31.6,31.67,62400.0,18.0469,18.0811,18.0297,18.0697,62400.0
2010-08-20 14:50:00,31.66,31.73,31.64,31.68,48500.0,18.064,18.1039,18.0526,18.0754,48500.0
2010-08-20 15:00:00,31.67,31.7,31.65,31.7,47400.0,18.0697,18.0868,18.0583,18.0868,47400.0
2010-08-20 15:10:00,31.69,31.75,31.69,31.72,54300.0,18.0811,18.1153,18.0811,18.0982,54300.0
2010-08-20 15:20:00,31.71,31.76,31.68,31.76,83000.0,18.0925,18.121,18.0754,18.121,83000.0
2010-08-20 15:30:00,31.76,31.8,31.68,31.71,99100.0,18.121,18.1439,18.0754,18.0925,99100.0
2010-08-20 15:40:00,31.71,31.8,31.7,31.71,90800.0,18.0925,18.1439,18.0868,18.0925,90800.0
2010-08-20 15:50:00,31.72,31.81,31.71,31.71,189300.0,18.0982,18.1496,18.0925,18.0925,189300.0
2010-08-23 09:30:00,31.8,32.09,31.8,32.07,47800.0,18.1439,18.3093,18.1439,18.2979,47800.0
2010-08-23 09:40:00,32.06,32.17,32.02,32.17,38400.0,18.2922,18.355,18.2694,18.355,38400.0
2010-08-23 09:50:00,32.17,32.25,32.17,32.22,63600.0,18.355,18.4006,18.355,18.3835,63600.0
2010-08-23 10:00:00,32.21,32.26,32.21,32.24,55100.0,18.3778,18.4063,18.3778,18.3949,55100.0
2010-08-23 10:10:00,32.23,32.25,32.2,32.2,36000.0,18.3892,18.4006,18.3721,18.3721,36000.0
2010-08-23 10:20:00,32.2,32.25,32.11,32.25,66700.0,18.3721,18.4006,18.3207,18.4006,66700.0
2010-08-23 10:30:00,32.25,32.29,32.22,32.29,87400.0,18.4006,18.4234,18.3835,18.4234,87400.0
2010-08-23 10:40:00,32.29,32.34,32.26,32.32,171500.0,18.4234,18.452,18.4063,18.4406,171500.0
2010-08-23 10:50:00,32.32,32.36,32.26,32.36,112400.0,18.4406,18.4634,18.4063,18.4634,112400.0
2010-08-23 11:00:00,32.35,32.36,32.18,32.3,207200.0,18.4577,18.4634,18.3607,18.4291,207200.0
2010-08-23 11:10:00,32.29,32.36,32.27,32.33,210200.0,18.4234,18.4634,18.412,18.4463,210200.0
2010-08-23 11:20:00,32.33,32.33,32.23,32.27,129200.0,18.4463,18.4463,18.3892,18.412,129200.0
2010-08-23 11:30:00,32.27,32.3,32.18,32.18,57600.0,18.412,18.4291,18.3607,18.3607,57600.0
2010-08-23 11:40:00,32.18,32.22,32.18,32.19,64700.0,18.3607,18.3835,18.3607,18.3664,64700.0
2010-08-23 11:50:00,32.19,32.23,32.18,32.21,63400.0,18.3664,18.3892,18.3607,18.3778,63400.0
2010-08-23 12:00:00,32.21,32.22,32.19,32.22,29000.0,18.3778,18.3835,18.3664,18.3835,29000.0
2010-08-23 12:10:00,32.23,32.27,32.2,32.26,76000.0,18.3892,18.412,18.3721,18.4063,76000.0
2010-08-23 12:20:00,32.26,32.27,32.23,32.24,26200.0,18.4063,18.412,18.3892,18.3949,26200.0
2010-08-23 12:30:00,32.23,32.25,32.23,32.25,12600.0,18.3892,18.4006,18.3892,18.4006,12600.0
2010-08-23 12:40:00,32.24,32.24,32.18,32.21,23700.0,18.3949,18.3949,18.3607,18.3778,23700.0
2010-08-23 12:50:00,32.22,32.25,32.21,32.22,25700.0,18.3835,18.4006,18.3778,18.3835,25700.0
2010-08-23 13:00:00,32.21,32.23,32.17,32.2,116300.0,18.3778,18.3892,18.355,18.3721,116300.0
2010-08-23 13:10:00,32.2,32.24,32.16,32.24,46500.0,18.3721,18.3949,18.3493,18.3949,46500.0
2010-08-23 13:20:00,32.24,32.25,32.19,32.2,21700.0,18.3949,18.4006,18.3664,18.3721,21700.0
2010-08-23 13:30:00,32.2,32.22,32.19,32.19,25000.0,18.3721,18.3835,18.3664,18.3664,25000.0
2010-08-23 13:40:00,32.19,32.21,32.17,32.2,30500.0,18.3664,18.3778,18.355,18.3721,30500.0
2010-08-23 13:50:00,32.21,32.23,32.18,32.23,28300.0,18.3778,18.3892,18.3607,18.3892,28300.0
2010-08-23 14:00:00,32.22,32.26,32.18,32.26,50400.0,18.3835,18.4063,18.3607,18.4063,50400.0
2010-08-23 14:10:00,32.25,32.29,32.24,32.26,45500.0,18.4006,18.4234,18.3949,18.4063,45500.0
2010-08-23 14:20:00,32.27,32.29,32.24,32.26,27100.0,18.412,18.4234,18.3949,18.4063,27100.0
2010-08-23 14:30:00,32.26,32.32,32.26,32.32,62600.0,18.4063,18.4406,18.4063,18.4406,62600.0
2010-08-23 14:40:00,32.31,32.36,32.3,32.36,45900.0,18.4348,18.4634,18.4291,18.4634,45900.0
2010-08-23 14:50:00,32.36,32.36,32.34,32.36,46300.0,18.4634,18.4634,18.452,18.4634,46300.0
2010-08-23 15:00:00,32.35,32.36,32.32,32.35,61300.0,18.4577,18.4634,18.4406,18.4577,61300.0
2010-08-23 15:10:00,32.34,32.36,32.34,32.35,38900.0,18.452,18.4634,18.452,18.4577,38900.0
2010-08-23 15:20:00,32.34,32.36,32.25,32.25,74100.0,18.452,18.4634,18.4006,18.4006,74100.0
2010-08-23 15:30:00,32.25,32.27,32.18,32.22,143600.0,18.4006,18.412,18.3607,18.3835,143600.0
2010-08-23 15:40:00,32.22,32.24,32.15,32.19,147300.0,18.3835,18.3949,18.3436,18.3664,147300.0
2010-08-23 15:50:00,32.19,32.19,32.13,32.18,234800.0,18.3664,18.3664,18.3321,18.3607,234800.0
2010-08-24 09:30:00,31.91,32.19,31.91,32.13,93200.0,18.2066,18.3664,18.2066,18.3321,93200.0
2010-08-24 09:40:00,32.13,32.23,32.1,32.21,101700.0,18.3321,18.3892,18.315,18.3778,101700.0
2010-08-24 09:50:00,32.21,32.27,32.17,32.21,108100.0,18.3778,18.412,18.355,18.3778,108100.0
2010-08-24 10:00:00,32.21,32.35,32.06,32.17,252300.0,18.3778,18.4577,18.2922,18.355,252300.0
2010-08-24 10:10:00,32.16,32.31,32.16,32.24,117300.0,18.3493,18.4348,18.3493,18.3949,117300.0
2010-08-24 10:20:00,32.25,32.37,32.23,32.26,85100.0,18.4006,18.4691,18.3892,18.4063,85100.0
2010-08-24 10:30:00,32.27,32.29,32.2,32.26,73500.0,18.412,18.4234,18.3721,18.4063,73500.0
2010-08-24 10:40:00,32.27,32.38,32.24,32.28,84100.0,18.412,18.4748,18.3949,18.4177,84100.0
2010-08-24 10:50:00,32.29,32.43,32.27,32.43,86700.0,18.4234,18.5033,18.412,18.5033,86700.0
2010-08-24 11:00:00,32.42,32.46,32.34,32.34,77900.0,18.4976,18.5204,18.452,18.452,77900.0
2010-08-24 11:10:00,32.34,32.4,32.26,32.32,66300.0,18.452,18.4862,18.4063,18.4406,66300.0
2010-08-24 11:20:00,32.32,32.38,32.3,32.35,31300.0,18.4406,18.4748,18.4291,18.4577,31300.0
2010-08-24 11:30:00,32.35,32.35,32.24,32.27,55400.0,18.4577,18.4577,18.3949,18.412,55400.0
2010-08-24 11:40:00,32.28,32.29,32.23,32.23,32900.0,18.4177,18.4234,18.3892,18.3892,32900.0
2010-08-24 11:50:00,32.24,32.24,32.2,32.2,24300.0,18.3949,18.3949,18.3721,18.3721,24300.0
2010-08-24 12:00:00,32.2,32.21,32.19,32.2,28200.0,18.3721,18.3778,18.3664,18.3721,28200.0
2010-08-24 12:10:00,32.2,32.24,32.19,32.21,55300.0,18.3721,18.3949,18.3664,18.3778,55300.0
2010-08-24 12:20:00,32.2,32.21,32.16,32.16,95800.0,18.3721,18.3778,18.3493,18.3493,95800.0
2010-08-24 12:30:00,32.17,32.21,32.17,32.19,27000.0,18.355,18.3778,18.355,18.3664,27000.0
2010-08-24 12:40:00,32.18,32.19,32.14,32.14,25000.0,18.3607,18.3664,18.3378,18.3378,25000.0
2010-08-24 12:50:00,32.14,32.15,32.11,32.12,38900.0,18.3378,18.3436,18.3207,18.3264,38900.0
2010-08-24 13:00:00,32.13,32.13,32.09,32.11,73900.0,18.3321,18.3321,18.3093,18.3207,73900.0
2010-08-24 13:10:00,32.12,32.17,32.11,32.16,22800.0,18.3264,18.355,18.3207,18.3493,22800.0
2010-08-24 13:20:00,32.17,32.2,32.14,32.2,26000.0,18.355,18.3721,18.3378,18.3721,26000.0
2010-08-24 13:30:00,32.21,32.21,32.12,32.19,39700.0,18.3778,18.3778,18.3264,18.3664,39700.0
2010-08-24 13:40:00,32.18,32.21,32.12,32.13,110200.0,18.3607,18.3778,18.3264,18.3321,110200.0
2010-08-24 13:50:00,32.13,32.18,32.12,32.15,56500.0,18.3321,18.3607,18.3264,18.3436,56500.0
2010-08-24 14:00:00,32.16,32.21,32.15,32.2,87600.0,18.3493,18.3778,18.3436,18.3721,87600.0
2010-08-24 14:10:00,32.2,32.26,32.18,32.23,43800.0,18.3721,18.4063,18.3607,18.3892,43800.0
2010-08-24 14:20:00,32.24,32.27,32.2,32.21,68700.0,18.3949,18.412,18.3721,18.3778,68700.0
2010-08-24 14:30:00,32.22,32.26,32.16,32.25,50800.0,18.3835,18.4063,18.3493,18.4006,50800.0
2010-08-24 14:40:00,32.25,32.28,32.23,32.25,75700.0,18.4006,18.4177,18.3892,18.4006,75700.0
2010-08-24 14:50:00,32.26,32.27,32.21,32.25,52300.0,18.4063,18.412,18.3778,18.4006,52300.0
2010-08-24 15:00:00,32.26,32.37,32.24,32.37,74500.0,18.4063,18.4691,18.3949,18.4691,74500.0
2010-08-24 15:10:00,32.36,32.38,32.33,32.35,49600.0,18.4634,18.4748,18.4463,18.4577,49600.0
2010-08-24 15:20:00,32.34,32.4,32.26,32.28,125200.0,18.452,18.4862,18.4063,18.4177,125200.0
2010-08-24 15:30:00,32.29,32.29,32.19,32.21,124700.0,18.4234,18.4234,18.3664,18.3778,124700.0
2010-08-24 15:40:00,32.21,32.24,32.16,32.23,242500.0,18.3778,18.3949,18.3493,18.3892,242500.0
2010-08-24 15:50:00,32.24,32.24,32.11,32.15,317000.0,18.3949,18.3949,18.3207,18.3436,317000.0
2010-08-25 09:30:00,31.69,31.92,31.62,31.77,170200.0,18.0811,18.2123,18.0412,18.1267,170200.0
2010-08-25 09:40:00,31.77,31.78,31.37,31.41,599800.0,18.1267,18.1324,17.8985,17.9213,599800.0
2010-08-25 09:50:00,31.42,31.46,31.39,31.45,278500.0,17.927,17.9499,17.9099,17.9442,278500.0
2010-08-25 10:00:00,31.45,31.48,31.34,31.45,277100.0,17.9442,17.9613,17.8814,17.9442,277100.0
2010-08-25 10:10:00,31.45,31.46,31.34,31.37,151000.0,17.9442,17.9499,17.8814,17.8985,151000.0
2010-08-25 10:20:00,31.36,31.44,31.36,31.41,134400.0,17.8928,17.9385,17.8928,17.9213,134400.0
2010-08-25 10:30:00,31.41,31.43,31.29,31.29,154000.0,17.9213,17.9328,17.8529,17.8529,154000.0
2010-08-25 10:40:00,31.3,31.33,31.28,31.33,132800.0,17.8586,17.8757,17.8472,17.8757,132800.0
2010-08-25 10:50:00,31.33,31.38,31.28,31.33,100800.0,17.8757,17.9042,17.8472,17.8757,100800.0
2010-08-25 11:00:00,31.33,31.51,31.33,31.5,89700.0,17.8757,17.9784,17.8757,17.9727,89700.0
2010-08-25 11:10:00,31.5,31.62,31.42,31.62,177300.0,17.9727,18.0412,17.927,18.0412,177300.0
2010-08-25 11:20:00,31.61,31.67,31.6,31.66,97100.0,18.0355,18.0697,18.0297,18.064,97100.0
2010-08-25 11:30:00,31.66,31.68,31.58,31.58,58200.0,18.064,18.0754,18.0183,18.0183,58200.0
2010-08-25 11:40:00,31.59,31.6,31.48,31.48,91500.0,18.024,18.0297,17.9613,17.9613,91500.0
2010-08-25 11:50:00,31.48,31.48,31.4,31.43,177100.0,17.9613,17.9613,17.9156,17.9328,177100.0
2010-08-25 12:00:00,31.43,31.47,31.4,31.41,84600.0,17.9328,17.9556,17.9156,17.9213,84600.0
2010-08-25 12:10:00,31.4,31.46,31.37,31.4,63500.0,17.9156,17.9499,17.8985,17.9156,63500.0
2010-08-25 12:20:00,31.41,31.47,31.4,31.47,48300.0,17.9213,17.9556,17.9156,17.9556,48300.0
2010-08-25 12:30:00,31.47,31.49,31.43,31.45,54900.0,17.9556,17.967,17.9328,17.9442,54900.0
2010-08-25 12:40:00,31.44,31.44,31.37,31.39,60200.0,17.9385,17.9385,17.8985,17.9099,60200.0
2010-08-25 12:50:00,31.38,31.39,31.34,31.34,69900.0,17.9042,17.9099,17.8814,17.8814,69900.0
2010-08-25 13:00:00,31.35,31.4,31.33,31.4,78500.0,17.8871,17.9156,17.8757,17.9156,78500.0
2010-08-25 13:10:00,31.4,31.42,31.38,31.42,80700.0,17.9156,17.927,17.9042,17.927,80700.0
2010-08-25 13:20:00,31.41,31.43,31.39,31.41,50600.0,17.9213,17.9328,17.9099,17.9213,50600.0
2010-08-25 13:30:00,31.4,31.44,31.4,31.44,53900.0,17.9156,17.9385,17.9156,17.9385,53900.0
2010-08-25 13:40:00,31.44,31.53,31.44,31.53,50700.0,17.9385,17.9898,17.9385,17.9898,50700.0
2010-08-25 13:50:00,31.53,31.61,31.51,31.59,38300.0,17.9898,18.0355,17.9784,18.024,38300.0
2010-08-25 14:00:00,31.58,31.72,31.58,31.69,75400.0,18.0183,18.0982,18.0183,18.0811,75400.0
2010-08-25 14:10:00,31.68,31.73,31.64,31.69,144200.0,18.0754,18.1039,18.0526,18.0811,144200.0
2010-08-25 14:20:00,31.68,31.71,31.67,31.69,97100.0,18.0754,18.0925,18.0697,18.0811,97100.0
2010-08-25 14:30:00,31.69,31.83,31.68,31.8,124200.0,18.0811,18.161,18.0754,18.1439,124200.0
2010-08-25 14:40:00,31.81,31.87,31.81,31.82,81100.0,18.1496,18.1838,18.1496,18.1553,81100.0
2010-08-25 14:50:00,31.83,31.86,31.8,31.86,60700.0,18.161,18.1781,18.1439,18.1781,60700.0
2010-08-25 15:00:00,31.87,31.89,31.79,31.8,61400.0,18.1838,18.1952,18.1382,18.1439,61400.0
2010-08-25 15:10:00,31.79,31.83,31.76,31.77,75900.0,18.1382,18.161,18.121,18.1267,75900.0
2010-08-25 15:20:00,31.77,31.8,31.72,31.75,203500.0,18.1267,18.1439,18.0982,18.1153,203500.0
2010-08-25 15:30:00,31.75,31.87,31.74,31.84,173700.0,18.1153,18.1838,18.1096,18.1667,173700.0
2010-08-25 15:40:00,31.84,31.91,31.83,31.86,188000.0,18.1667,18.2066,18.161,18.1781,188000.0
2010-08-25 15:50:00,31.85,31.86,31.73,31.78,431400.0,18.1724,18.1781,18.1039,18.1324,431400.0
2010-08-26 09:30:00,31.91,31.98,31.85,31.92,50100.0,18.2066,18.2466,18.1724,18.2123,50100.0
2010-08-26 09:40:00,31.91,32.0,31.75,31.78,116000.0,18.2066,18.258,18.1153,18.1324,116000.0
2010-08-26 09:50:00,31.77,31.78,31.67,31.67,122200.0,18.1267,18.1324,18.0697,18.0697,122200.0
2010-08-26 10:00:00,31.67,31.83,31.64,31.73,250600.0,18.0697,18.161,18.0526,18.1039,250600.0
2010-08-26 10:10:00,31.72,31.78,31.63,31.65,71900.0,18.0982,18.1324,18.0469,18.0583,71900.0
2010-08-26 10:20:00,31.65,31.66,31.61,31.65,71600.0,18.0583,18.064,18.0355,18.0583,71600.0
2010-08-26 10:30:00,31.65,31.66,31.59,31.6,121500.0,18.0583,18.064,18.024,18.0297,121500.0
2010-08-26 10:40:00,31.61,31.72,31.6,31.69,82500.0,18.0355,18.0982,18.0297,18.0811,82500.0
2010-08-26 10:50:00,31.69,31.71,31.68,31.71,19700.0,18.0811,18.0925,18.0754,18.0925,19700.0
2010-08-26 11:00:00,31.7,31.71,31.56,31.57,84000.0,18.0868,18.0925,18.0069,18.0126,84000.0
2010-08-26 11:10:00,31.56,31.62,31.52,31.55,162800.0,18.0069,18.0412,17.9841,18.0012,162800.0
2010-08-26 11:20:00,31.56,31.58,31.51,31.55,39200.0,18.0069,18.0183,17.9784,18.0012,39200.0
2010-08-26 11:30:00,31.56,31.58,31.51,31.55,71900.0,18.0069,18.0183,17.9784,18.0012,71900.0
2010-08-26 11:40:00,31.55,31.56,31.51,31.55,39800.0,18.0012,18.0069,17.9784,18.0012,39800.0
2010-08-26 11:50:00,31.55,31.61,31.45,31.6,165700.0,18.0012,18.0355,17.9442,18.0297,165700.0
2010-08-26 12:00:00,31.59,31.59,31.53,31.53,21800.0,18.024,18.024,17.9898,17.9898,21800.0
2010-08-26 12:10:00,31.53,31.56,31.51,31.56,22100.0,17.9898,18.0069,17.9784,18.0069,22100.0
2010-08-26 12:20:00,31.56,31.59,31.55,31.56,12400.0,18.0069,18.024,18.0012,18.0069,12400.0
2010-08-26 12:30:00,31.56,31.57,31.48,31.48,18500.0,18.0069,18.0126,17.9613,17.9613,18500.0
2010-08-26 12:40:00,31.48,31.48,31.44,31.45,51100.0,17.9613,17.9613,17.9385,17.9442,51100.0
2010-08-26 12:50:00,31.45,31.45,31.38,31.45,77400.0,17.9442,17.9442,17.9042,17.9442,77400.0
2010-08-26 13:00:00,31.47,31.47,31.4,31.4,18000.0,17.9556,17.9556,17.9156,17.9156,18000.0
2010-08-26 13:10:00,31.41,31.45,31.39,31.44,30900.0,17.9213,17.9442,17.9099,17.9385,30900.0
2010-08-26 13:20:00,31.44,31.46,31.43,31.45,22900.0,17.9385,17.9499,17.9328,17.9442,22900.0
2010-08-26 13:30:00,31.45,31.51,31.44,31.49,24400.0,17.9442,17.9784,17.9385,17.967,24400.0
2010-08-26 13:40:00,31.49,31.5,31.44,31.44,28900.0,17.967,17.9727,17.9385,17.9385,28900.0
2010-08-26 13:50:00,31.44,31.45,31.4,31.4,25900.0,17.9385,17.9442,17.9156,17.9156,25900.0
2010-08-26 14:00:00,31.4,31.42,31.38,31.38,44200.0,17.9156,17.927,17.9042,17.9042,44200.0
2010-08-26 14:10:00,31.38,31.39,31.32,31.33,74000.0,17.9042,17.9099,17.87,17.8757,74000.0
2010-08-26 14:20:00,31.33,31.42,31.32,31.41,149400.0,17.8757,17.927,17.87,17.9213,149400.0
2010-08-26 14:30:00,31.4,31.4,31.33,31.34,79100.0,17.9156,17.9156,17.8757,17.8814,79100.0
2010-08-26 14:40:00,31.34,31.38,31.33,31.36,77500.0,17.8814,17.9042,17.8757,17.8928,77500.0
2010-08-26 14:50:00,31.36,31.4,31.28,31.31,83400.0,17.8928,17.9156,17.8472,17.8643,83400.0
2010-08-26 15:00:00,31.31,31.36,31.31,31.35,59500.0,17.8643,17.8928,17.8643,17.8871,59500.0
2010-08-26 15:10:00,31.36,31.42,31.35,31.4,90500.0,17.8928,17.927,17.8871,17.9156,90500.0
2010-08-26 15:20:00,31.41,31.44,31.36,31.41,86600.0,17.9213,17.9385,17.8928,17.9213,86600.0
2010-08-26 15:30:00,31.41,31.46,31.37,31.46,97400.0,17.9213,17.9499,17.8985,17.9499,97400.0
2010-08-26 15:40:00,31.46,31.55,31.41,31.49,298600.0,17.9499,18.0012,17.9213,17.967,298600.0
2010-08-26 15:50:00,31.48,31.51,31.36,31.38,274400.0,17.9613,17.9784,17.8928,17.9042,274400.0
2010-08-27 09:30:00,31.54,31.64,31.53,31.57,48400.0,17.9955,18.0526,17.9898,18.0126,48400.0
2010-08-27 09:40:00,31.55,31.58,31.51,31.54,44800.0,18.0012,18.0183,17.9784,17.9955,44800.0
2010-08-27 09:50:00,31.55,31.62,31.47,31.51,165500.0,18.0012,18.0412,17.9556,17.9784,165500.0
2010-08-27 10:00:00,31.51,31.59,31.26,31.3,246700.0,17.9784,18.024,17.8358,17.8586,246700.0
2010-08-27 10:10:00,31.3,31.47,31.3,31.39,120800.0,17.8586,17.9556,17.8586,17.9099,120800.0
2010-08-27 10:20:00,31.39,31.5,31.33,31.45,89300.0,17.9099,17.9727,17.8757,17.9442,89300.0
2010-08-27 10:30:00,31.46,31.7,31.43,31.68,73100.0,17.9499,18.0868,17.9328,18.0754,73100.0
2010-08-27 10:40:00,31.68,31.75,31.66,31.72,58700.0,18.0754,18.1153,18.064,18.0982,58700.0
2010-08-27 10:50:00,31.72,31.76,31.7,31.76,72900.0,18.0982,18.121,18.0868,18.121,72900.0
2010-08-27 11:00:00,31.76,31.89,31.73,31.81,60200.0,18.121,18.1952,18.1039,18.1496,60200.0
2010-08-27 11:10:00,31.82,31.93,31.8,31.83,36700.0,18.1553,18.218,18.1439,18.161,36700.0
2010-08-27 11:20:00,31.83,31.88,31.77,31.87,27700.0,18.161,18.1895,18.1267,18.1838,27700.0
2010-08-27 11:30:00,31.86,31.89,31.81,31.86,26400.0,18.1781,18.1952,18.1496,18.1781,26400.0
2010-08-27 11:40:00,31.86,31.91,31.83,31.91,28900.0,18.1781,18.2066,18.161,18.2066,28900.0
2010-08-27 11:50:00,31.91,31.93,31.88,31.92,21400.0,18.2066,18.218,18.1895,18.2123,21400.0
2010-08-27 12:00:00,31.92,31.95,31.91,31.93,37200.0,18.2123,18.2294,18.2066,18.218,37200.0
2010-08-27 12:10:00,31.93,31.98,31.93,31.97,18200.0,18.218,18.2466,18.218,18.2409,18200.0
2010-08-27 12:20:00,31.98,32.01,31.97,32.0,35300.0,18.2466,18.2637,18.2409,18.258,35300.0
2010-08-27 12:30:00,31.99,32.03,31.97,31.97,31600.0,18.2523,18.2751,18.2409,18.2409,31600.0
2010-08-27 12:40:00,31.98,31.98,31.95,31.96,30200.0,18.2466,18.2466,18.2294,18.2351,30200.0
2010-08-27 12:50:00,31.96,31.99,31.94,31.97,22500.0,18.2351,18.2523,18.2237,18.2409,22500.0
2010-08-27 13:00:00,31.97,31.98,31.91,31.94,32400.0,18.2409,18.2466,18.2066,18.2237,32400.0
2010-08-27 13:10:00,31.94,31.98,31.92,31.98,29400.0,18.2237,18.2466,18.2123,18.2466,29400.0
2010-08-27 13:20:00,31.97,32.07,31.97,32.07,37200.0,18.2409,18.2979,18.2409,18.2979,37200.0
2010-08-27 13:30:00,32.07,32.15,32.05,32.1,54500.0,18.2979,18.3436,18.2865,18.315,54500.0
2010-08-27 13:40:00,32.1,32.12,32.01,32.02,32300.0,18.315,18.3264,18.2637,18.2694,32300.0
2010-08-27 13:50:00,32.02,32.11,32.01,32.11,43600.0,18.2694,18.3207,18.2637,18.3207,43600.0
2010-08-27 14:00:00,32.1,32.11,31.98,32.02,44700.0,18.315,18.3207,18.2466,18.2694,44700.0
2010-08-27 14:10:00,32.01,32.03,31.97,32.02,40900.0,18.2637,18.2751,18.2409,18.2694,40900.0
2010-08-27 14:20:00,32.03,32.05,31.97,32.02,48200.0,18.2751,18.2865,18.2409,18.2694,48200.0
2010-08-27 14:30:00,32.03,32.09,32.01,32.08,26800.0,18.2751,18.3093,18.2637,18.3036,26800.0
2010-08-27 14:40:00,32.09,32.14,32.05,32.05,38400.0,18.3093,18.3378,18.2865,18.2865,38400.0
2010-08-27 14:50:00,32.05,32.09,32.04,32.06,84000.0,18.2865,18.3093,18.2808,18.2922,84000.0
2010-08-27 15:00:00,32.06,32.07,31.97,31.98,82800.0,18.2922,18.2979,18.2409,18.2466,82800.0
2010-08-27 15:10:00,31.98,32.01,31.8,31.96,88400.0,18.2466,18.2637,18.1439,18.2351,88400.0
2010-08-27 15:20:00,31.96,32.05,31.95,32.05,60800.0,18.2351,18.2865,18.2294,18.2865,60800.0
2010-08-27 15:30:00,32.04,32.05,31.98,32.02,73700.0,18.2808,18.2865,18.2466,18.2694,73700.0
2010-08-27 15:40:00,32.01,32.1,31.99,32.09,118900.0,18.2637,18.315,18.2523,18.3093,118900.0
2010-08-27 15:50:00,32.08,32.12,32.04,32.05,293900.0,18.3036,18.3264,18.2808,18.2865,293900.0
2010-08-30 09:30:00,32.03,32.15,32.02,32.11,25700.0,18.2751,18.3436,18.2694,18.3207,25700.0
2010-08-30 09:40:00,32.11,32.13,32.06,32.07,31800.0,18.3207,18.3321,18.2922,18.2979,31800.0
2010-08-30 09:50:00,32.07,32.1,32.03,32.09,37300.0,18.2979,18.315,18.2751,18.3093,37300.0
2010-08-30 10:00:00,32.09,32.13,32.04,32.13,46900.0,18.3093,18.3321,18.2808,18.3321,46900.0
2010-08-30 10:10:00,32.12,32.16,32.02,32.07,45800.0,18.3264,18.3493,18.2694,18.2979,45800.0
2010-08-30 10:20:00,32.08,32.12,31.99,32.05,49200.0,18.3036,18.3264,18.2523,18.2865,49200.0
2010-08-30 10:30:00,32.04,32.07,32.0,32.03,44600.0,18.2808,18.2979,18.258,18.2751,44600.0
2010-08-30 10:40:00,32.03,32.06,31.99,32.06,43500.0,18.2751,18.2922,18.2523,18.2922,43500.0
2010-08-30 10:50:00,32.07,32.08,32.02,32.05,32900.0,18.2979,18.3036,18.2694,18.2865,32900.0
2010-08-30 11:00:00,32.05,32.05,31.97,31.97,23600.0,18.2865,18.2865,18.2409,18.2409,23600.0
2010-08-30 11:10:00,31.97,31.99,31.93,31.97,41500.0,18.2409,18.2523,18.218,18.2409,41500.0
2010-08-30 11:20:00,31.96,32.04,31.93,31.98,64200.0,18.2351,18.2808,18.218,18.2466,64200.0
2010-08-30 11:30:00,31.99,31.99,31.91,31.91,32300.0,18.2523,18.2523,18.2066,18.2066,32300.0
2010-08-30 11:40:00,31.9,31.92,31.85,31.89,41200.0,18.2009,18.2123,18.1724,18.1952,41200.0
2010-08-30 11:50:00,31.9,31.9,31.83,31.85,33800.0,18.2009,18.2009,18.161,18.1724,33800.0
2010-08-30 12:00:00,31.86,31.88,31.82,31.88,36700.0,18.1781,18.1895,18.1553,18.1895,36700.0
2010-08-30 12:10:00,31.88,31.91,31.86,31.88,36900.0,18.1895,18.2066,18.1781,18.1895,36900.0
2010-08-30 12:20:00,31.88,31.89,31.86,31.88,37300.0,18.1895,18.1952,18.1781,18.1895,37300.0
2010-08-30 12:30:00,31.88,31.89,31.85,31.87,22600.0,18.1895,18.1952,18.1724,18.1838,22600.0
2010-08-30 12:40:00,31.87,31.93,31.87,31.93,65600.0,18.1838,18.218,18.1838,18.218,65600.0
2010-08-30 12:50:00,31.93,31.96,31.9,31.9,64600.0,18.218,18.2351,18.2009,18.2009,64600.0
2010-08-30 13:00:00,31.9,31.9,31.87,31.88,27200.0,18.2009,18.2009,18.1838,18.1895,27200.0
2010-08-30 13:10:00,31.88,31.89,31.84,31.89,20500.0,18.1895,18.1952,18.1667,18.1952,20500.0
2010-08-30 13:20:00,31.88,31.88,31.78,31.78,30600.0,18.1895,18.1895,18.1324,18.1324,30600.0
2010-08-30 13:30:00,31.78,31.86,31.77,31.78,61500.0,18.1324,18.1781,18.1267,18.1324,61500.0
2010-08-30 13:40:00,31.77,31.84,31.77,31.83,35600.0,18.1267,18.1667,18.1267,18.161,35600.0
2010-08-30 13:50:00,31.83,31.83,31.78,31.79,32200.0,18.161,18.161,18.1324,18.1382,32200.0
2010-08-30 14:00:00,31.79,31.81,31.73,31.73,35400.0,18.1382,18.1496,18.1039,18.1039,35400.0
2010-08-30 14:10:00,31.73,31.76,31.72,31.72,28500.0,18.1039,18.121,18.0982,18.0982,28500.0
2010-08-30 14:20:00,31.73,31.79,31.7,31.78,35200.0,18.1039,18.1382,18.0868,18.1324,35200.0
2010-08-30 14:30:00,31.79,31.81,31.77,31.8,36800.0,18.1382,18.1496,18.1267,18.1439,36800.0
2010-08-30 14:40:00,31.8,31.82,31.78,31.79,31400.0,18.1439,18.1553,18.1324,18.1382,31400.0
2010-08-30 14:50:00,31.8,31.86,31.78,31.83,75000.0,18.1439,18.1781,18.1324,18.161,75000.0
2010-08-30 15:00:00,31.83,31.85,31.81,31.82,56500.0,18.161,18.1724,18.1496,18.1553,56500.0
2010-08-30 15:10:00,31.82,31.82,31.76,31.81,46000.0,18.1553,18.1553,18.121,18.1496,46000.0
2010-08-30 15:20:00,31.8,31.84,31.76,31.76,72200.0,18.1439,18.1667,18.121,18.121,72200.0
2010-08-30 15:30:00,31.77,31.9,31.75,31.86,165500.0,18.1267,18.2009,18.1153,18.1781,165500.0
2010-08-30 15:40:00,31.87,31.87,31.72,31.75,110000.0,18.1838,18.1838,18.0982,18.1153,110000.0
2010-08-30 15:50:00,31.74,31.77,31.66,31.67,211700.0,18.1096,18.1267,18.064,18.0697,211700.0
2010-08-31 09:30:00,31.63,31.66,31.41,31.41,53600.0,18.0469,18.064,17.9213,17.9213,53600.0
2010-08-31 09:40:00,31.4,31.61,31.36,31.56,69600.0,17.9156,18.0355,17.8928,18.0069,69600.0
2010-08-31 09:50:00,31.56,31.62,31.46,31.5,61100.0,18.0069,18.0412,17.9499,17.9727,61100.0
2010-08-31 10:00:00,31.51,31.65,31.48,31.59,141400.0,17.9784,18.0583,17.9613,18.024,141400.0
2010-08-31 10:10:00,31.59,31.65,31.56,31.61,79900.0,18.024,18.0583,18.0069,18.0355,79900.0
2010-08-31 10:20:00,31.61,31.64,31.56,31.63,57000.0,18.0355,18.0526,18.0069,18.0469,57000.0
2010-08-31 10:30:00,31.64,31.73,31.6,31.65,93600.0,18.0526,18.1039,18.0297,18.0583,93600.0
2010-08-31 10:40:00,31.65,31.67,31.53,31.57,85000.0,18.0583,18.0697,17.9898,18.0126,85000.0
2010-08-31 10:50:00,31.57,31.71,31.57,31.7,33400.0,18.0126,18.0925,18.0126,18.0868,33400.0
2010-08-31 11:00:00,31.7,31.73,31.57,31.58,29400.0,18.0868,18.1039,18.0126,18.0183,29400.0
2010-08-31 11:10:00,31.57,31.7,31.56,31.68,34900.0,18.0126,18.0868,18.0069,18.0754,34900.0
2010-08-31 11:20:00,31.67,31.76,31.66,31.76,36700.0,18.0697,18.121,18.064,18.121,36700.0
2010-08-31 11:30:00,31.76,31.84,31.72,31.76,34500.0,18.121,18.1667,18.0982,18.121,34500.0
2010-08-31 11:40:00,31.76,31.79,31.7,31.72,26800.0,18.121,18.1382,18.0868,18.0982,26800.0
2010-08-31 11:50:00,31.72,31.83,31.7,31.71,31600.0,18.0982,18.161,18.0868,18.0925,31600.0
2010-08-31 12:00:00,31.71,31.78,31.71,31.74,24200.0,18.0925,18.1324,18.0925,18.1096,24200.0
2010-08-31 12:10:00,31.74,31.74,31.66,31.67,27100.0,18.1096,18.1096,18.064,18.0697,27100.0
2010-08-31 12:20:00,31.67,31.68,31.64,31.68,32300.0,18.0697,18.0754,18.0526,18.0754,32300.0
2010-08-31 12:30:00,31.67,31.69,31.62,31.62,22200.0,18.0697,18.0811,18.0412,18.0412,22200.0
2010-08-31 12:40:00,31.62,31.62,31.53,31.53,52900.0,18.0412,18.0412,17.9898,17.9898,52900.0
2010-08-31 12:50:00,31.53,31.55,31.5,31.55,35100.0,17.9898,18.0012,17.9727,18.0012,35100.0
2010-08-31 13:00:00,31.55,31.58,31.54,31.58,55100.0,18.0012,18.0183,17.9955,18.0183,55100.0
2010-08-31 13:10:00,31.57,31.64,31.57,31.64,20800.0,18.0126,18.0526,18.0126,18.0526,20800.0
2010-08-31 13:20:00,31.64,31.73,31.64,31.73,21200.0,18.0526,18.1039,18.0526,18.1039,21200.0
2010-08-31 13:30:00,31.72,31.84,31.72,31.81,35800.0,18.0982,18.1667,18.0982,18.1496,35800.0
2010-08-31 13:40:00,31.82,31.85,31.8,31.8,18200.0,18.1553,18.1724,18.1439,18.1439,18200.0
2010-08-31 13:50:00,31.81,31.87,31.81,31.85,31600.0,18.1496,18.1838,18.1496,18.1724,31600.0
2010-08-31 14:00:00,31.84,31.92,31.77,31.87,57100.0,18.1667,18.2123,18.1267,18.1838,57100.0
2010-08-31 14:10:00,31.87,31.91,31.84,31.85,182500.0,18.1838,18.2066,18.1667,18.1724,182500.0
2010-08-31 14:20:00,31.84,31.92,31.8,31.91,155400.0,18.1667,18.2123,18.1439,18.2066,155400.0
2010-08-31 14:30:00,31.91,31.92,31.81,31.82,120600.0,18.2066,18.2123,18.1496,18.1553,120600.0
2010-08-31 14:40:00,31.82,31.87,31.81,31.87,173500.0,18.1553,18.1838,18.1496,18.1838,173500.0
2010-08-31 14:50:00,31.86,31.91,31.85,31.88,105500.0,18.1781,18.2066,18.1724,18.1895,105500.0
2010-08-31 15:00:00,31.88,31.96,31.86,31.95,144300.0,18.1895,18.2351,18.1781,18.2294,144300.0
2010-08-31 15:10:00,31.95,31.96,31.86,31.91,159700.0,18.2294,18.2351,18.1781,18.2066,159700.0
2010-08-31 15:20:00,31.9,31.92,31.85,31.9,124500.0,18.2009,18.2123,18.1724,18.2009,124500.0
2010-08-31 15:30:00,31.89,31.91,31.76,31.8,180100.0,18.1952,18.2066,18.121,18.1439,180100.0
2010-08-31 15:40:00,31.8,32.03,31.79,31.98,265800.0,18.1439,18.2751,18.1382,18.2466,265800.0
2010-08-31 15:50:00,31.98,32.01,31.9,31.95,346900.0,18.2466,18.2637,18.2009,18.2294,346900.0
2010-09-01 09:30:00,32.25,32.54,32.24,32.29,84700.0,18.4006,18.5661,18.3949,18.4234,84700.0
2010-09-01 09:40:00,32.28,32.29,32.13,32.14,79300.0,18.4177,18.4234,18.3321,18.3378,79300.0
2010-09-01 09:50:00,32.14,32.36,32.14,32.33,87200.0,18.3378,18.4634,18.3378,18.4463,87200.0
2010-09-01 10:00:00,32.33,32.57,32.32,32.44,145400.0,18.4463,18.5832,18.4406,18.509,145400.0
2010-09-01 10:10:00,32.44,32.55,32.43,32.49,90200.0,18.509,18.5718,18.5033,18.5375,90200.0
2010-09-01 10:20:00,32.5,32.53,32.43,32.45,47500.0,18.5433,18.5604,18.5033,18.5147,47500.0
2010-09-01 10:30:00,32.45,32.57,32.45,32.5,49500.0,18.5147,18.5832,18.5147,18.5433,49500.0
2010-09-01 10:40:00,32.5,32.57,32.5,32.55,63400.0,18.5433,18.5832,18.5433,18.5718,63400.0
2010-09-01 10:50:00,32.55,32.63,32.52,32.61,40200.0,18.5718,18.6174,18.5547,18.606,40200.0
2010-09-01 11:00:00,32.61,32.63,32.57,32.57,28700.0,18.606,18.6174,18.5832,18.5832,28700.0
2010-09-01 11:10:00,32.56,32.65,32.55,32.63,48200.0,18.5775,18.6288,18.5718,18.6174,48200.0
2010-09-01 11:20:00,32.63,32.65,32.57,32.64,37300.0,18.6174,18.6288,18.5832,18.6231,37300.0
2010-09-01 11:30:00,32.64,32.69,32.64,32.67,22900.0,18.6231,18.6517,18.6231,18.6402,22900.0
2010-09-01 11:40:00,32.66,32.72,32.66,32.69,36500.0,18.6345,18.6688,18.6345,18.6517,36500.0
2010-09-01 11:50:00,32.68,32.76,32.68,32.72,35500.0,18.646,18.6916,18.646,18.6688,35500.0
2010-09-01 12:00:00,32.71,32.79,32.71,32.79,23300.0,18.6631,18.7087,18.6631,18.7087,23300.0
2010-09-01 12:10:00,32.78,32.79,32.74,32.78,21900.0,18.703,18.7087,18.6802,18.703,21900.0
2010-09-01 12:20:00,32.78,32.79,32.69,32.69,35200.0,18.703,18.7087,18.6517,18.6517,35200.0
2010-09-01 12:30:00,32.7,32.71,32.69,32.69,74400.0,18.6574,18.6631,18.6517,18.6517,74400.0
2010-09-01 12:40:00,32.68,32.7,32.66,32.7,24900.0,18.646,18.6574,18.6345,18.6574,24900.0
2010-09-01 12:50:00,32.7,32.76,32.69,32.76,35200.0,18.6574,18.6916,18.6517,18.6916,35200.0
2010-09-01 13:00:00,32.76,32.8,32.74,32.79,32200.0,18.6916,18.7144,18.6802,18.7087,32200.0
2010-09-01 13:10:00,32.79,32.79,32.73,32.74,17800.0,18.7087,18.7087,18.6745,18.6802,17800.0
2010-09-01 13:20:00,32.75,32.81,32.74,32.81,24500.0,18.6859,18.7201,18.6802,18.7201,24500.0
2010-09-01 13:30:00,32.8,32.83,32.73,32.76,84600.0,18.7144,18.7315,18.6745,18.6916,84600.0
2010-09-01 13:40:00,32.75,32.8,32.75,32.8,37300.0,18.6859,18.7144,18.6859,18.7144,37300.0
2010-09-01 13:50:00,32.8,32.8,32.76,32.79,30300.0,18.7144,18.7144,18.6916,18.7087,30300.0
2010-09-01 14:00:00,32.79,32.82,32.74,32.77,55000.0,18.7087,18.7258,18.6802,18.6973,55000.0
2010-09-01 14:10:00,32.77,32.8,32.74,32.77,61200.0,18.6973,18.7144,18.6802,18.6973,61200.0
2010-09-01 14:20:00,32.76,32.83,32.76,32.79,30200.0,18.6916,18.7315,18.6916,18.7087,30200.0
2010-09-01 14:30:00,32.79,32.81,32.77,32.78,45000.0,18.7087,18.7201,18.6973,18.703,45000.0
2010-09-01 14:40:00,32.78,32.83,32.78,32.81,73100.0,18.703,18.7315,18.703,18.7201,73100.0
2010-09-01 14:50:00,32.81,32.84,32.79,32.79,65400.0,18.7201,18.7372,18.7087,18.7087,65400.0
2010-09-01 15:00:00,32.79,32.81,32.75,32.79,73500.0,18.7087,18.7201,18.6859,18.7087,73500.0
2010-09-01 15:10:00,32.79,32.8,32.74,32.75,68700.0,18.7087,18.7144,18.6802,18.6859,68700.0
2010-09-01 15:20:00,32.75,32.76,32.64,32.68,87700.0,18.6859,18.6916,18.6231,18.646,87700.0
2010-09-01 15:30:00,32.68,32.76,32.67,32.71,136400.0,18.646,18.6916,18.6402,18.6631,136400.0
2010-09-01 15:40:00,32.72,32.84,32.71,32.74,151700.0,18.6688,18.7372,18.6631,18.6802,151700.0
2010-09-01 15:50:00,32.75,32.84,32.71,32.83,242000.0,18.6859,18.7372,18.6631,18.7315,242000.0
2010-09-02 09:30:00,32.84,32.95,32.67,32.75,53500.0,18.7372,18.8,18.6402,18.6859,53500.0
2010-09-02 09:40:00,32.74,32.85,32.67,32.82,44700.0,18.6802,18.7429,18.6402,18.7258,44700.0
2010-09-02 09:50:00,32.81,32.88,32.77,32.86,38300.0,18.7201,18.7601,18.6973,18.7487,38300.0
2010-09-02 10:00:00,32.87,32.92,32.78,32.82,130700.0,18.7544,18.7829,18.703,18.7258,130700.0
2010-09-02 10:10:00,32.82,32.83,32.65,32.67,87500.0,18.7258,18.7315,18.6288,18.6402,87500.0
2010-09-02 10:20:00,32.67,32.67,32.58,32.59,68500.0,18.6402,18.6402,18.5889,18.5946,68500.0
2010-09-02 10:30:00,32.58,32.63,32.53,32.56,127600.0,18.5889,18.6174,18.5604,18.5775,127600.0
2010-09-02 10:40:00,32.56,32.63,32.56,32.56,35600.0,18.5775,18.6174,18.5775,18.5775,35600.0
2010-09-02 10:50:00,32.56,32.63,32.56,32.61,20700.0,18.5775,18.6174,18.5775,18.606,20700.0
2010-09-02 11:00:00,32.61,32.65,32.55,32.55,48900.0,18.606,18.6288,18.5718,18.5718,48900.0
2010-09-02 11:10:00,32.54,32.56,32.52,32.55,24400.0,18.5661,18.5775,18.5547,18.5718,24400.0
2010-09-02 11:20:00,32.54,32.54,32.5,32.53,22100.0,18.5661,18.5661,18.5433,18.5604,22100.0
2010-09-02 11:30:00,32.54,32.54,32.46,32.47,29500.0,18.5661,18.5661,18.5204,18.5261,29500.0
2010-09-02 11:40:00,32.47,32.54,32.46,32.52,34000.0,18.5261,18.5661,18.5204,18.5547,34000.0
2010-09-02 11:50:00,32.52,32.54,32.51,32.52,50900.0,18.5547,18.5661,18.549,18.5547,50900.0
2010-09-02 12:00:00,32.52,32.53,32.49,32.49,33100.0,18.5547,18.5604,18.5375,18.5375,33100.0
2010-09-02 12:10:00,32.49,32.55,32.49,32.53,35000.0,18.5375,18.5718,18.5375,18.5604,35000.0
2010-09-02 12:20:00,32.52,32.53,32.5,32.52,120800.0,18.5547,18.5604,18.5433,18.5547,120800.0
2010-09-02 12:30:00,32.53,32.58,32.5,32.58,39600.0,18.5604,18.5889,18.5433,18.5889,39600.0
2010-09-02 12:40:00,32.57,32.6,32.55,32.55,36100.0,18.5832,18.6003,18.5718,18.5718,36100.0
2010-09-02 12:50:00,32.56,32.56,32.52,32.53,18200.0,18.5775,18.5775,18.5547,18.5604,18200.0
2010-09-02 13:00:00,32.52,32.53,32.49,32.52,51000.0,18.5547,18.5604,18.5375,18.5547,51000.0
2010-09-02 13:10:00,32.52,32.55,32.51,32.53,33000.0,18.5547,18.5718,18.549,18.5604,33000.0
2010-09-02 13:20:00,32.53,32.53,32.48,32.48,19600.0,18.5604,18.5604,18.5318,18.5318,19600.0
2010-09-02 13:30:00,32.49,32.53,32.48,32.51,36300.0,18.5375,18.5604,18.5318,18.549,36300.0
2010-09-02 13:40:00,32.52,32.53,32.51,32.52,29600.0,18.5547,18.5604,18.549,18.5547,29600.0
2010-09-02 13:50:00,32.52,32.57,32.5,32.55,40300.0,18.5547,18.5832,18.5433,18.5718,40300.0
2010-09-02 14:00:00,32.56,32.59,32.55,32.58,37700.0,18.5775,18.5946,18.5718,18.5889,37700.0
2010-09-02 14:10:00,32.58,32.62,32.58,32.61,35100.0,18.5889,18.6117,18.5889,18.606,35100.0
2010-09-02 14:20:00,32.6,32.62,32.58,32.62,54800.0,18.6003,18.6117,18.5889,18.6117,54800.0
2010-09-02 14:30:00,32.61,32.62,32.61,32.62,20600.0,18.606,18.6117,18.606,18.6117,20600.0
2010-09-02 14:40:00,32.62,32.62,32.58,32.58,38600.0,18.6117,18.6117,18.5889,18.5889,38600.0
2010-09-02 14:50:00,32.58,32.59,32.56,32.57,35400.0,18.5889,18.5946,18.5775,18.5832,35400.0
2010-09-02 15:00:00,32.58,32.58,32.54,32.55,35500.0,18.5889,18.5889,18.5661,18.5718,35500.0
2010-09-02 15:10:00,32.55,32.57,32.53,32.53,69400.0,18.5718,18.5832,18.5604,18.5604,69400.0
2010-09-02 15:20:00,32.54,32.55,32.51,32.53,73000.0,18.5661,18.5718,18.549,18.5604,73000.0
2010-09-02 15:30:00,32.54,32.63,32.53,32.62,128500.0,18.5661,18.6174,18.5604,18.6117,128500.0
2010-09-02 15:40:00,32.62,32.67,32.55,32.61,203000.0,18.6117,18.6402,18.5718,18.606,203000.0
2010-09-02 15:50:00,32.61,32.64,32.58,32.64,267800.0,18.606,18.6231,18.5889,18.6231,267800.0
2010-09-03 09:30:00,32.7,32.93,32.7,32.84,105900.0,18.6574,18.7886,18.6574,18.7372,105900.0
2010-09-03 09:40:00,32.86,32.89,32.71,32.72,75800.0,18.7487,18.7658,18.6631,18.6688,75800.0
2010-09-03 09:50:00,32.72,32.77,32.69,32.73,31000.0,18.6688,18.6973,18.6517,18.6745,31000.0
2010-09-03 10:00:00,32.71,32.81,32.62,32.76,106500.0,18.6631,18.7201,18.6117,18.6916,106500.0
2010-09-03 10:10:00,32.76,32.88,32.75,32.78,130700.0,18.6916,18.7601,18.6859,18.703,130700.0
2010-09-03 10:20:00,32.79,32.81,32.73,32.76,73700.0,18.7087,18.7201,18.6745,18.6916,73700.0
2010-09-03 10:30:00,32.76,32.78,32.65,32.71,67600.0,18.6916,18.703,18.6288,18.6631,67600.0
2010-09-03 10:40:00,32.7,32.71,32.61,32.61,32700.0,18.6574,18.6631,18.606,18.606,32700.0
2010-09-03 10:50:00,32.61,32.63,32.57,32.61,37900.0,18.606,18.6174,18.5832,18.606,37900.0
2010-09-03 11:00:00,32.61,32.66,32.59,32.66,23600.0,18.606,18.6345,18.5946,18.6345,23600.0
2010-09-03 11:10:00,32.66,32.69,32.57,32.66,35300.0,18.6345,18.6517,18.5832,18.6345,35300.0
2010-09-03 11:20:00,32.66,32.66,32.56,32.6,23300.0,18.6345,18.6345,18.5775,18.6003,23300.0
2010-09-03 11:30:00,32.6,32.62,32.58,32.6,13400.0,18.6003,18.6117,18.5889,18.6003,13400.0
2010-09-03 11:40:00,32.6,32.67,32.6,32.63,26500.0,18.6003,18.6402,18.6003,18.6174,26500.0
2010-09-03 11:50:00,32.63,32.71,32.61,32.67,25700.0,18.6174,18.6631,18.606,18.6402,25700.0
2010-09-03 12:00:00,32.66,32.71,32.65,32.67,18400.0,18.6345,18.6631,18.6288,18.6402,18400.0
2010-09-03 12:10:00,32.68,32.7,32.67,32.69,18100.0,18.646,18.6574,18.6402,18.6517,18100.0
2010-09-03 12:20:00,32.7,32.76,32.69,32.75,47600.0,18.6574,18.6916,18.6517,18.6859,47600.0
2010-09-03 12:30:00,32.74,32.85,32.74,32.8,96600.0,18.6802,18.7429,18.6802,18.7144,96600.0
2010-09-03 12:40:00,32.79,32.8,32.77,32.77,20900.0,18.7087,18.7144,18.6973,18.6973,20900.0
2010-09-03 12:50:00,32.78,32.8,32.74,32.74,51900.0,18.703,18.7144,18.6802,18.6802,51900.0
2010-09-03 13:00:00,32.74,32.8,32.74,32.76,31200.0,18.6802,18.7144,18.6802,18.6916,31200.0
2010-09-03 13:10:00,32.76,32.77,32.74,32.76,21900.0,18.6916,18.6973,18.6802,18.6916,21900.0
2010-09-03 13:20:00,32.76,32.83,32.76,32.81,32300.0,18.6916,18.7315,18.6916,18.7201,32300.0
2010-09-03 13:30:00,32.81,32.87,32.81,32.87,43300.0,18.7201,18.7544,18.7201,18.7544,43300.0
2010-09-03 13:40:00,32.87,32.88,32.83,32.86,29100.0,18.7544,18.7601,18.7315,18.7487,29100.0
2010-09-03 13:50:00,32.85,32.9,32.85,32.85,34800.0,18.7429,18.7715,18.7429,18.7429,34800.0
2010-09-03 14:00:00,32.85,32.86,32.83,32.84,31900.0,18.7429,18.7487,18.7315,18.7372,31900.0
2010-09-03 14:10:00,32.84,32.86,32.82,32.86,21200.0,18.7372,18.7487,18.7258,18.7487,21200.0
2010-09-03 14:20:00,32.85,32.88,32.83,32.84,20300.0,18.7429,18.7601,18.7315,18.7372,20300.0
2010-09-03 14:30:00,32.85,32.88,32.84,32.86,33700.0,18.7429,18.7601,18.7372,18.7487,33700.0
2010-09-03 14:40:00,32.85,32.86,32.82,32.82,16100.0,18.7429,18.7487,18.7258,18.7258,16100.0
2010-09-03 14:50:00,32.82,32.84,32.77,32.77,32500.0,18.7258,18.7372,18.6973,18.6973,32500.0
2010-09-03 15:00:00,32.77,32.84,32.76,32.84,39100.0,18.6973,18.7372,18.6916,18.7372,39100.0
2010-09-03 15:10:00,32.83,32.84,32.81,32.83,32400.0,18.7315,18.7372,18.7201,18.7315,32400.0
2010-09-03 15:20:00,32.83,32.86,32.81,32.86,51500.0,18.7315,18.7487,18.7201,18.7487,51500.0
2010-09-03 15:30:00,32.85,32.88,32.8,32.81,54100.0,18.7429,18.7601,18.7144,18.7201,54100.0
2010-09-03 15:40:00,32.82,32.92,32.81,32.88,171400.0,18.7258,18.7829,18.7201,18.7601,171400.0
2010-09-03 15:50:00,32.89,32.96,32.86,32.95,393400.0,18.7658,18.8057,18.7487,18.8,393400.0
2010-09-07 09:30:00,32.39,32.66,32.39,32.48,103800.0,18.6754,18.831,18.6754,18.7273,103800.0
2010-09-07 09:40:00,32.48,32.49,32.37,32.41,61400.0,18.7273,18.733,18.6638,18.6869,61400.0
2010-09-07 09:50:00,32.42,32.49,32.4,32.44,86100.0,18.6927,18.733,18.6811,18.7042,86100.0
2010-09-07 10:00:00,32.43,32.5,32.42,32.49,67900.0,18.6984,18.7388,18.6927,18.733,67900.0
2010-09-07 10:10:00,32.49,32.56,32.49,32.54,111100.0,18.733,18.7734,18.733,18.7619,111100.0
2010-09-07 10:20:00,32.54,32.6,32.54,32.6,178700.0,18.7619,18.7964,18.7619,18.7964,178700.0
2010-09-07 10:30:00,32.6,32.6,32.59,32.6,37200.0,18.7964,18.7964,18.7907,18.7964,37200.0
2010-09-07 10:40:00,32.59,32.64,32.59,32.64,47500.0,18.7907,18.8195,18.7907,18.8195,47500.0
2010-09-07 10:50:00,32.64,32.66,32.59,32.6,175100.0,18.8195,18.831,18.7907,18.7964,175100.0
2010-09-07 11:00:00,32.62,32.63,32.44,32.47,96200.0,18.808,18.8137,18.7042,18.7215,96200.0
2010-09-07 11:10:00,32.47,32.51,32.45,32.48,33300.0,18.7215,18.7446,18.71,18.7273,33300.0
2010-09-07 11:20:00,32.48,32.58,32.48,32.57,92600.0,18.7273,18.7849,18.7273,18.7791,92600.0
2010-09-07 11:30:00,32.57,32.61,32.57,32.61,40000.0,18.7791,18.8022,18.7791,18.8022,40000.0
2010-09-07 11:40:00,32.61,32.62,32.6,32.61,39200.0,18.8022,18.808,18.7964,18.8022,39200.0
2010-09-07 11:50:00,32.61,32.74,32.6,32.72,38700.0,18.8022,18.8772,18.7964,18.8656,38700.0
2010-09-07 12:00:00,32.72,32.72,32.64,32.68,73400.0,18.8656,18.8656,18.8195,18.8426,73400.0
2010-09-07 12:10:00,32.67,32.67,32.61,32.62,17500.0,18.8368,18.8368,18.8022,18.808,17500.0
2010-09-07 12:20:00,32.62,32.64,32.6,32.62,33500.0,18.808,18.8195,18.7964,18.808,33500.0
2010-09-07 12:30:00,32.63,32.63,32.6,32.61,48700.0,18.8137,18.8137,18.7964,18.8022,48700.0
2010-09-07 12:40:00,32.61,32.64,32.58,32.58,32100.0,18.8022,18.8195,18.7849,18.7849,32100.0
2010-09-07 12:50:00,32.58,32.59,32.55,32.59,36500.0,18.7849,18.7907,18.7676,18.7907,36500.0
2010-09-07 13:00:00,32.58,32.59,32.5,32.53,34000.0,18.7849,18.7907,18.7388,18.7561,34000.0
2010-09-07 13:10:00,32.54,32.56,32.51,32.54,27100.0,18.7619,18.7734,18.7446,18.7619,27100.0
2010-09-07 13:20:00,32.53,32.54,32.51,32.53,30200.0,18.7561,18.7619,18.7446,18.7561,30200.0
2010-09-07 13:30:00,32.53,32.56,32.5,32.54,47000.0,18.7561,18.7734,18.7388,18.7619,47000.0
2010-09-07 13:40:00,32.55,32.58,32.53,32.54,37100.0,18.7676,18.7849,18.7561,18.7619,37100.0
2010-09-07 13:50:00,32.54,32.62,32.54,32.62,27800.0,18.7619,18.808,18.7619,18.808,27800.0
2010-09-07 14:00:00,32.63,32.64,32.61,32.62,29900.0,18.8137,18.8195,18.8022,18.808,29900.0
2010-09-07 14:10:00,32.62,32.64,32.6,32.6,26700.0,18.808,18.8195,18.7964,18.7964,26700.0
2010-09-07 14:20:00,32.61,32.64,32.6,32.61,25900.0,18.8022,18.8195,18.7964,18.8022,25900.0
2010-09-07 14:30:00,32.61,32.62,32.53,32.53,37000.0,18.8022,18.808,18.7561,18.7561,37000.0
2010-09-07 14:40:00,32.53,32.55,32.52,32.54,35600.0,18.7561,18.7676,18.7503,18.7619,35600.0
2010-09-07 14:50:00,32.53,32.55,32.48,32.51,59900.0,18.7561,18.7676,18.7273,18.7446,59900.0
2010-09-07 15:00:00,32.52,32.6,32.48,32.56,81200.0,18.7503,18.7964,18.7273,18.7734,81200.0
2010-09-07 15:10:00,32.55,32.57,32.52,32.55,45300.0,18.7676,18.7791,18.7503,18.7676,45300.0
2010-09-07 15:20:00,32.54,32.57,32.51,32.51,58200.0,18.7619,18.7791,18.7446,18.7446,58200.0
2010-09-07 15:30:00,32.52,32.55,32.48,32.52,138900.0,18.7503,18.7676,18.7273,18.7503,138900.0
2010-09-07 15:40:00,32.52,32.56,32.51,32.53,107100.0,18.7503,18.7734,18.7446,18.7561,107100.0
2010-09-07 15:50:00,32.52,32.54,32.46,32.47,202700.0,18.7503,18.7619,18.7157,18.7215,202700.0
2010-09-08 09:30:00,32.57,32.69,32.49,32.49,43000.0,18.7791,18.8483,18.733,18.733,43000.0
2010-09-08 09:40:00,32.51,32.55,32.45,32.5,36900.0,18.7446,18.7676,18.71,18.7388,36900.0
2010-09-08 09:50:00,32.5,32.51,32.45,32.48,19900.0,18.7388,18.7446,18.71,18.7273,19900.0
2010-09-08 10:00:00,32.48,32.53,32.43,32.46,33600.0,18.7273,18.7561,18.6984,18.7157,33600.0
2010-09-08 10:10:00,32.47,32.55,32.46,32.46,36500.0,18.7215,18.7676,18.7157,18.7157,36500.0
2010-09-08 10:20:00,32.46,32.5,32.42,32.43,71000.0,18.7157,18.7388,18.6927,18.6984,71000.0
2010-09-08 10:30:00,32.44,32.53,32.43,32.51,63000.0,18.7042,18.7561,18.6984,18.7446,63000.0
2010-09-08 10:40:00,32.51,32.51,32.38,32.38,35400.0,18.7446,18.7446,18.6696,18.6696,35400.0
2010-09-08 10:50:00,32.39,32.4,32.37,32.37,22200.0,18.6754,18.6811,18.6638,18.6638,22200.0
2010-09-08 11:00:00,32.36,32.49,32.36,32.45,43300.0,18.6581,18.733,18.6581,18.71,43300.0
2010-09-08 11:10:00,32.46,32.46,32.41,32.41,19500.0,18.7157,18.7157,18.6869,18.6869,19500.0
2010-09-08 11:20:00,32.41,32.41,32.37,32.39,34100.0,18.6869,18.6869,18.6638,18.6754,34100.0
2010-09-08 11:30:00,32.39,32.4,32.35,32.35,14000.0,18.6754,18.6811,18.6523,18.6523,14000.0
2010-09-08 11:40:00,32.34,32.41,32.33,32.39,34200.0,18.6465,18.6869,18.6408,18.6754,34200.0
2010-09-08 11:50:00,32.39,32.42,32.39,32.42,21000.0,18.6754,18.6927,18.6754,18.6927,21000.0
2010-09-08 12:00:00,32.42,32.42,32.36,32.37,29400.0,18.6927,18.6927,18.6581,18.6638,29400.0
2010-09-08 12:10:00,32.37,32.37,32.34,32.34,17300.0,18.6638,18.6638,18.6465,18.6465,17300.0
2010-09-08 12:20:00,32.34,32.35,32.27,32.28,71000.0,18.6465,18.6523,18.6062,18.6119,71000.0
2010-09-08 12:30:00,32.28,32.31,32.26,32.31,58900.0,18.6119,18.6292,18.6004,18.6292,58900.0
2010-09-08 12:40:00,32.3,32.38,32.3,32.37,28200.0,18.6235,18.6696,18.6235,18.6638,28200.0
2010-09-08 12:50:00,32.36,32.37,32.33,32.35,21600.0,18.6581,18.6638,18.6408,18.6523,21600.0
2010-09-08 13:00:00,32.34,32.35,32.27,32.32,27900.0,18.6465,18.6523,18.6062,18.635,27900.0
2010-09-08 13:10:00,32.32,32.34,32.29,32.29,12300.0,18.635,18.6465,18.6177,18.6177,12300.0
2010-09-08 13:20:00,32.29,32.37,32.29,32.36,27200.0,18.6177,18.6638,18.6177,18.6581,27200.0
2010-09-08 13:30:00,32.37,32.4,32.36,32.36,16400.0,18.6638,18.6811,18.6581,18.6581,16400.0
2010-09-08 13:40:00,32.35,32.36,32.26,32.26,27600.0,18.6523,18.6581,18.6004,18.6004,27600.0
2010-09-08 13:50:00,32.26,32.27,32.23,32.25,32100.0,18.6004,18.6062,18.5831,18.5946,32100.0
2010-09-08 14:00:00,32.25,32.26,32.18,32.19,52700.0,18.5946,18.6004,18.5543,18.56,52700.0
2010-09-08 14:10:00,32.18,32.2,32.17,32.2,26600.0,18.5543,18.5658,18.5485,18.5658,26600.0
2010-09-08 14:20:00,32.19,32.22,32.19,32.19,24800.0,18.56,18.5773,18.56,18.56,24800.0
2010-09-08 14:30:00,32.19,32.23,32.17,32.21,59400.0,18.56,18.5831,18.5485,18.5716,59400.0
2010-09-08 14:40:00,32.22,32.25,32.2,32.21,39600.0,18.5773,18.5946,18.5658,18.5716,39600.0
2010-09-08 14:50:00,32.2,32.21,32.14,32.15,25600.0,18.5658,18.5716,18.5312,18.537,25600.0
2010-09-08 15:00:00,32.15,32.21,32.14,32.16,61900.0,18.537,18.5716,18.5312,18.5428,61900.0
2010-09-08 15:10:00,32.17,32.17,32.13,32.14,34800.0,18.5485,18.5485,18.5255,18.5312,34800.0
2010-09-08 15:20:00,32.14,32.17,32.11,32.12,33700.0,18.5312,18.5485,18.5139,18.5197,33700.0
2010-09-08 15:30:00,32.13,32.19,32.11,32.14,110900.0,18.5255,18.56,18.5139,18.5312,110900.0
2010-09-08 15:40:00,32.13,32.14,32.03,32.05,139900.0,18.5255,18.5312,18.4678,18.4793,139900.0
2010-09-08 15:50:00,32.04,32.11,32.03,32.11,176100.0,18.4736,18.5139,18.4678,18.5139,176100.0
2010-09-09 09:30:00,32.49,32.55,32.36,32.51,69800.0,18.733,18.7676,18.6581,18.7446,69800.0
2010-09-09 09:40:00,32.5,32.51,32.39,32.44,47100.0,18.7388,18.7446,18.6754,18.7042,47100.0
2010-09-09 09:50:00,32.43,32.46,32.4,32.46,106400.0,18.6984,18.7157,18.6811,18.7157,106400.0
2010-09-09 10:00:00,32.46,32.54,32.4,32.44,149600.0,18.7157,18.7619,18.6811,18.7042,149600.0
2010-09-09 10:10:00,32.44,32.51,32.42,32.51,48500.0,18.7042,18.7446,18.6927,18.7446,48500.0
2010-09-09 10:20:00,32.51,32.52,32.44,32.44,16500.0,18.7446,18.7503,18.7042,18.7042,16500.0
2010-09-09 10:30:00,32.45,32.54,32.42,32.54,25000.0,18.71,18.7619,18.6927,18.7619,25000.0
2010-09-09 10:40:00,32.55,32.58,32.52,32.55,24600.0,18.7676,18.7849,18.7503,18.7676,24600.0
2010-09-09 10:50:00,32.56,32.59,32.48,32.48,27400.0,18.7734,18.7907,18.7273,18.7273,27400.0
2010-09-09 11:00:00,32.49,32.57,32.49,32.53,20900.0,18.733,18.7791,18.733,18.7561,20900.0
2010-09-09 11:10:00,32.52,32.56,32.49,32.49,17000.0,18.7503,18.7734,18.733,18.733,17000.0
2010-09-09 11:20:00,32.49,32.49,32.46,32.48,12300.0,18.733,18.733,18.7157,18.7273,12300.0
2010-09-09 11:30:00,32.49,32.5,32.44,32.44,22700.0,18.733,18.7388,18.7042,18.7042,22700.0
2010-09-09 11:40:00,32.44,32.45,32.41,32.42,22100.0,18.7042,18.71,18.6869,18.6927,22100.0
2010-09-09 11:50:00,32.41,32.42,32.39,32.4,14100.0,18.6869,18.6927,18.6754,18.6811,14100.0
2010-09-09 12:00:00,32.4,32.42,32.38,32.42,17200.0,18.6811,18.6927,18.6696,18.6927,17200.0
2010-09-09 12:10:00,32.42,32.46,32.42,32.45,8400.0,18.6927,18.7157,18.6927,18.71,8400.0
2010-09-09 12:20:00,32.46,32.47,32.45,32.46,7100.0,18.7157,18.7215,18.71,18.7157,7100.0
2010-09-09 12:30:00,32.46,32.48,32.46,32.48,13600.0,18.7157,18.7273,18.7157,18.7273,13600.0
2010-09-09 12:40:00,32.48,32.49,32.44,32.49,18100.0,18.7273,18.733,18.7042,18.733,18100.0
2010-09-09 12:50:00,32.49,32.5,32.44,32.44,7200.0,18.733,18.7388,18.7042,18.7042,7200.0
2010-09-09 13:00:00,32.44,32.47,32.43,32.45,17000.0,18.7042,18.7215,18.6984,18.71,17000.0
2010-09-09 13:10:00,32.44,32.46,32.42,32.45,9700.0,18.7042,18.7157,18.6927,18.71,9700.0
2010-09-09 13:20:00,32.44,32.45,32.44,32.45,30000.0,18.7042,18.71,18.7042,18.71,30000.0
2010-09-09 13:30:00,32.44,32.51,32.44,32.51,47100.0,18.7042,18.7446,18.7042,18.7446,47100.0
2010-09-09 13:40:00,32.51,32.51,32.44,32.48,22200.0,18.7446,18.7446,18.7042,18.7273,22200.0
2010-09-09 13:50:00,32.48,32.49,32.39,32.42,28300.0,18.7273,18.733,18.6754,18.6927,28300.0
2010-09-09 14:00:00,32.43,32.47,32.42,32.44,17100.0,18.6984,18.7215,18.6927,18.7042,17100.0
2010-09-09 14:10:00,32.44,32.44,32.39,32.43,15800.0,18.7042,18.7042,18.6754,18.6984,15800.0
2010-09-09 14:20:00,32.43,32.43,32.39,32.43,34700.0,18.6984,18.6984,18.6754,18.6984,34700.0
2010-09-09 14:30:00,32.43,32.5,32.43,32.46,27500.0,18.6984,18.7388,18.6984,18.7157,27500.0
2010-09-09 14:40:00,32.46,32.46,32.44,32.45,17200.0,18.7157,18.7157,18.7042,18.71,17200.0
2010-09-09 14:50:00,32.45,32.46,32.4,32.42,33200.0,18.71,18.7157,18.6811,18.6927,33200.0
2010-09-09 15:00:00,32.41,32.44,32.4,32.43,40500.0,18.6869,18.7042,18.6811,18.6984,40500.0
2010-09-09 15:10:00,32.42,32.45,32.41,32.42,48300.0,18.6927,18.71,18.6869,18.6927,48300.0
2010-09-09 15:20:00,32.42,32.45,32.41,32.44,62400.0,18.6927,18.71,18.6869,18.7042,62400.0
2010-09-09 15:30:00,32.44,32.47,32.43,32.47,84700.0,18.7042,18.7215,18.6984,18.7215,84700.0
2010-09-09 15:40:00,32.46,32.47,32.41,32.43,156400.0,18.7157,18.7215,18.6869,18.6984,156400.0
2010-09-09 15:50:00,32.43,32.44,32.36,32.37,225300.0,18.6984,18.7042,18.6581,18.6638,225300.0
2010-09-10 09:30:00,32.3,32.36,32.1,32.12,68300.0,18.6235,18.6581,18.5082,18.5197,68300.0
2010-09-10 09:40:00,32.13,32.15,32.06,32.07,40000.0,18.5255,18.537,18.4851,18.4909,40000.0
2010-09-10 09:50:00,32.08,32.17,32.06,32.16,142100.0,18.4966,18.5485,18.4851,18.5428,142100.0
2010-09-10 10:00:00,32.17,32.26,32.16,32.2,148200.0,18.5485,18.6004,18.5428,18.5658,148200.0
2010-09-10 10:10:00,32.2,32.21,32.11,32.2,89700.0,18.5658,18.5716,18.5139,18.5658,89700.0
2010-09-10 10:20:00,32.2,32.21,32.17,32.17,38100.0,18.5658,18.5716,18.5485,18.5485,38100.0
2010-09-10 10:30:00,32.18,32.21,32.14,32.14,31400.0,18.5543,18.5716,18.5312,18.5312,31400.0
2010-09-10 10:40:00,32.15,32.15,32.08,32.09,38300.0,18.537,18.537,18.4966,18.5024,38300.0
2010-09-10 10:50:00,32.1,32.12,32.09,32.1,27900.0,18.5082,18.5197,18.5024,18.5082,27900.0
2010-09-10 11:00:00,32.1,32.1,32.04,32.06,41000.0,18.5082,18.5082,18.4736,18.4851,41000.0
2010-09-10 11:10:00,32.06,32.06,32.0,32.0,94300.0,18.4851,18.4851,18.4505,18.4505,94300.0
2010-09-10 11:20:00,32.0,32.01,31.96,31.96,89900.0,18.4505,18.4563,18.4274,18.4274,89900.0
2010-09-10 11:30:00,31.96,31.97,31.87,31.91,154800.0,18.4274,18.4332,18.3755,18.3986,154800.0
2010-09-10 11:40:00,31.91,31.92,31.88,31.9,56100.0,18.3986,18.4044,18.3813,18.3928,56100.0
2010-09-10 11:50:00,31.9,31.91,31.79,31.79,124700.0,18.3928,18.3986,18.3294,18.3294,124700.0
2010-09-10 12:00:00,31.8,31.81,31.79,31.8,83600.0,18.3352,18.341,18.3294,18.3352,83600.0
2010-09-10 12:10:00,31.8,31.85,31.79,31.8,87700.0,18.3352,18.364,18.3294,18.3352,87700.0
2010-09-10 12:20:00,31.81,31.86,31.8,31.86,36000.0,18.341,18.3698,18.3352,18.3698,36000.0
2010-09-10 12:30:00,31.86,31.89,31.85,31.89,29800.0,18.3698,18.3871,18.364,18.3871,29800.0
2010-09-10 12:40:00,31.89,31.97,31.89,31.97,74100.0,18.3871,18.4332,18.3871,18.4332,74100.0
2010-09-10 12:50:00,31.97,31.97,31.96,31.97,17200.0,18.4332,18.4332,18.4274,18.4332,17200.0
2010-09-10 13:00:00,31.97,32.03,31.96,32.03,61300.0,18.4332,18.4678,18.4274,18.4678,61300.0
2010-09-10 13:10:00,32.03,32.04,31.96,32.02,217300.0,18.4678,18.4736,18.4274,18.462,217300.0
2010-09-10 13:20:00,32.02,32.02,31.99,32.01,49200.0,18.462,18.462,18.4447,18.4563,49200.0
2010-09-10 13:30:00,32.01,32.06,32.0,32.04,116900.0,18.4563,18.4851,18.4505,18.4736,116900.0
2010-09-10 13:40:00,32.04,32.05,31.94,31.96,54800.0,18.4736,18.4793,18.4159,18.4274,54800.0
2010-09-10 13:50:00,31.96,32.0,31.96,31.99,51600.0,18.4274,18.4505,18.4274,18.4447,51600.0
2010-09-10 14:00:00,31.98,32.01,31.98,31.99,66700.0,18.439,18.4563,18.439,18.4447,66700.0
2010-09-10 14:10:00,31.99,32.01,31.95,31.95,31600.0,18.4447,18.4563,18.4217,18.4217,31600.0
2010-09-10 14:20:00,31.96,31.96,31.93,31.95,94700.0,18.4274,18.4274,18.4101,18.4217,94700.0
2010-09-10 14:30:00,31.95,31.95,31.92,31.93,74400.0,18.4217,18.4217,18.4044,18.4101,74400.0
2010-09-10 14:40:00,31.93,31.98,31.93,31.96,70200.0,18.4101,18.439,18.4101,18.4274,70200.0
2010-09-10 14:50:00,31.96,31.96,31.95,31.95,14800.0,18.4274,18.4274,18.4217,18.4217,14800.0
2010-09-10 15:00:00,31.95,31.98,31.91,31.94,180100.0,18.4217,18.439,18.3986,18.4159,180100.0
2010-09-10 15:10:00,31.94,31.94,31.91,31.91,30600.0,18.4159,18.4159,18.3986,18.3986,30600.0
2010-09-10 15:20:00,31.92,31.99,31.89,31.97,121300.0,18.4044,18.4447,18.3871,18.4332,121300.0
2010-09-10 15:30:00,31.96,31.97,31.94,31.95,113700.0,18.4274,18.4332,18.4159,18.4217,113700.0
2010-09-10 15:40:00,31.95,31.98,31.88,31.88,264200.0,18.4217,18.439,18.3813,18.3813,264200.0
2010-09-10 15:50:00,31.88,31.91,31.85,31.9,352700.0,18.3813,18.3986,18.364,18.3928,352700.0
2010-09-13 09:30:00,32.07,32.15,31.86,31.94,88000.0,18.4909,18.537,18.3698,18.4159,88000.0
2010-09-13 09:40:00,31.97,32.1,31.95,32.1,49200.0,18.4332,18.5082,18.4217,18.5082,49200.0
2010-09-13 09:50:00,32.11,32.16,32.09,32.1,32300.0,18.5139,18.5428,18.5024,18.5082,32300.0
2010-09-13 10:00:00,32.09,32.11,32.05,32.05,35100.0,18.5024,18.5139,18.4793,18.4793,35100.0
2010-09-13 10:10:00,32.05,32.07,32.0,32.01,57300.0,18.4793,18.4909,18.4505,18.4563,57300.0
2010-09-13 10:20:00,32.01,32.06,31.98,32.05,74400.0,18.4563,18.4851,18.439,18.4793,74400.0
2010-09-13 10:30:00,32.05,32.08,32.03,32.08,37400.0,18.4793,18.4966,18.4678,18.4966,37400.0
2010-09-13 10:40:00,32.08,32.11,32.04,32.11,34700.0,18.4966,18.5139,18.4736,18.5139,34700.0
2010-09-13 10:50:00,32.1,32.17,32.08,32.13,40500.0,18.5082,18.5485,18.4966,18.5255,40500.0
2010-09-13 11:00:00,32.14,32.15,32.1,32.1,104000.0,18.5312,18.537,18.5082,18.5082,104000.0
2010-09-13 11:10:00,32.11,32.11,32.07,32.09,16200.0,18.5139,18.5139,18.4909,18.5024,16200.0
2010-09-13 11:20:00,32.09,32.1,32.06,32.07,29900.0,18.5024,18.5082,18.4851,18.4909,29900.0
2010-09-13 11:30:00,32.08,32.08,32.04,32.04,22600.0,18.4966,18.4966,18.4736,18.4736,22600.0
2010-09-13 11:40:00,32.04,32.07,31.99,32.07,39100.0,18.4736,18.4909,18.4447,18.4909,39100.0
2010-09-13 11:50:00,32.07,32.11,32.06,32.09,18900.0,18.4909,18.5139,18.4851,18.5024,18900.0
2010-09-13 12:00:00,32.08,32.08,31.98,32.05,47700.0,18.4966,18.4966,18.439,18.4793,47700.0
2010-09-13 12:10:00,32.05,32.05,31.97,32.0,28700.0,18.4793,18.4793,18.4332,18.4505,28700.0
2010-09-13 12:20:00,32.0,32.02,31.93,31.99,21600.0,18.4505,18.462,18.4101,18.4447,21600.0
2010-09-13 12:30:00,31.99,32.06,31.98,32.03,23900.0,18.4447,18.4851,18.439,18.4678,23900.0
2010-09-13 12:40:00,32.04,32.06,32.02,32.03,18900.0,18.4736,18.4851,18.462,18.4678,18900.0
2010-09-13 12:50:00,32.03,32.04,31.95,31.97,28900.0,18.4678,18.4736,18.4217,18.4332,28900.0
2010-09-13 13:00:00,31.97,32.02,31.96,31.99,51400.0,18.4332,18.462,18.4274,18.4447,51400.0
2010-09-13 13:10:00,31.99,32.0,31.98,31.99,16800.0,18.4447,18.4505,18.439,18.4447,16800.0
2010-09-13 13:20:00,31.98,32.0,31.98,31.99,32700.0,18.439,18.4505,18.439,18.4447,32700.0
2010-09-13 13:30:00,32.0,32.0,31.99,32.0,10800.0,18.4505,18.4505,18.4447,18.4505,10800.0
2010-09-13 13:40:00,32.0,32.0,31.97,31.98,18800.0,18.4505,18.4505,18.4332,18.439,18800.0
2010-09-13 13:50:00,31.99,31.99,31.96,31.97,25800.0,18.4447,18.4447,18.4274,18.4332,25800.0
2010-09-13 14:00:00,31.97,31.97,31.91,31.92,41700.0,18.4332,18.4332,18.3986,18.4044,41700.0
2010-09-13 14:10:00,31.92,31.93,31.87,31.89,25000.0,18.4044,18.4101,18.3755,18.3871,25000.0
2010-09-13 14:20:00,31.89,31.89,31.83,31.86,57400.0,18.3871,18.3871,18.3525,18.3698,57400.0
2010-09-13 14:30:00,31.87,31.88,31.84,31.84,30100.0,18.3755,18.3813,18.3582,18.3582,30100.0
2010-09-13 14:40:00,31.85,31.85,31.82,31.83,57300.0,18.364,18.364,18.3467,18.3525,57300.0
2010-09-13 14:50:00,31.84,31.84,31.83,31.83,22300.0,18.3582,18.3582,18.3525,18.3525,22300.0
2010-09-13 15:00:00,31.84,31.92,31.83,31.92,64400.0,18.3582,18.4044,18.3525,18.4044,64400.0
2010-09-13 15:10:00,31.92,31.96,31.9,31.96,113300.0,18.4044,18.4274,18.3928,18.4274,113300.0
2010-09-13 15:20:00,31.96,32.0,31.93,32.0,117400.0,18.4274,18.4505,18.4101,18.4505,117400.0
2010-09-13 15:30:00,31.99,32.04,31.97,32.04,120300.0,18.4447,18.4736,18.4332,18.4736,120300.0
2010-09-13 15:40:00,32.04,32.04,31.93,31.94,244200.0,18.4736,18.4736,18.4101,18.4159,244200.0
2010-09-13 15:50:00,31.94,32.05,31.93,32.01,628400.0,18.4159,18.4793,18.4101,18.4563,628400.0
2010-09-14 09:30:00,32.04,32.14,32.03,32.14,81000.0,18.4736,18.5312,18.4678,18.5312,81000.0
2010-09-14 09:40:00,32.13,32.2,31.88,31.88,131100.0,18.5255,18.5658,18.3813,18.3813,131100.0
2010-09-14 09:50:00,31.88,31.92,31.86,31.88,46100.0,18.3813,18.4044,18.3698,18.3813,46100.0
2010-09-14 10:00:00,31.88,31.89,31.8,31.82,68200.0,18.3813,18.3871,18.3352,18.3467,68200.0
2010-09-14 10:10:00,31.82,31.84,31.77,31.78,37000.0,18.3467,18.3582,18.3179,18.3237,37000.0
2010-09-14 10:20:00,31.78,31.83,31.76,31.82,40500.0,18.3237,18.3525,18.3121,18.3467,40500.0
2010-09-14 10:30:00,31.82,31.99,31.81,31.99,116300.0,18.3467,18.4447,18.341,18.4447,116300.0
2010-09-14 10:40:00,31.99,32.06,31.95,32.02,102800.0,18.4447,18.4851,18.4217,18.462,102800.0
2010-09-14 10:50:00,32.03,32.16,32.03,32.15,54800.0,18.4678,18.5428,18.4678,18.537,54800.0
2010-09-14 11:00:00,32.15,32.18,32.12,32.18,29700.0,18.537,18.5543,18.5197,18.5543,29700.0
2010-09-14 11:10:00,32.17,32.18,32.11,32.12,232000.0,18.5485,18.5543,18.5139,18.5197,232000.0
2010-09-14 11:20:00,32.12,32.14,32.1,32.1,58700.0,18.5197,18.5312,18.5082,18.5082,58700.0
2010-09-14 11:30:00,32.1,32.13,32.1,32.12,31500.0,18.5082,18.5255,18.5082,18.5197,31500.0
2010-09-14 11:40:00,32.13,32.17,32.1,32.15,32100.0,18.5255,18.5485,18.5082,18.537,32100.0
2010-09-14 11:50:00,32.15,32.15,32.1,32.14,34700.0,18.537,18.537,18.5082,18.5312,34700.0
2010-09-14 12:00:00,32.13,32.13,32.1,32.11,42000.0,18.5255,18.5255,18.5082,18.5139,42000.0
2010-09-14 12:10:00,32.1,32.15,32.09,32.15,61300.0,18.5082,18.537,18.5024,18.537,61300.0
2010-09-14 12:20:00,32.15,32.16,32.12,32.12,43100.0,18.537,18.5428,18.5197,18.5197,43100.0
2010-09-14 12:30:00,32.12,32.13,32.11,32.11,36800.0,18.5197,18.5255,18.5139,18.5139,36800.0
2010-09-14 12:40:00,32.11,32.12,32.09,32.11,46400.0,18.5139,18.5197,18.5024,18.5139,46400.0
2010-09-14 12:50:00,32.11,32.12,32.09,32.1,93400.0,18.5139,18.5197,18.5024,18.5082,93400.0
2010-09-14 13:00:00,32.1,32.13,32.1,32.13,48700.0,18.5082,18.5255,18.5082,18.5255,48700.0
2010-09-14 13:10:00,32.12,32.14,32.1,32.11,31400.0,18.5197,18.5312,18.5082,18.5139,31400.0
2010-09-14 13:20:00,32.12,32.12,32.09,32.1,26400.0,18.5197,18.5197,18.5024,18.5082,26400.0
2010-09-14 13:30:00,32.11,32.11,32.03,32.03,44600.0,18.5139,18.5139,18.4678,18.4678,44600.0
2010-09-14 13:40:00,32.04,32.08,31.99,32.01,36600.0,18.4736,18.4966,18.4447,18.4563,36600.0
2010-09-14 13:50:00,32.0,32.07,32.0,32.04,35800.0,18.4505,18.4909,18.4505,18.4736,35800.0
2010-09-14 14:00:00,32.05,32.06,32.01,32.02,28700.0,18.4793,18.4851,18.4563,18.462,28700.0
2010-09-14 14:10:00,32.03,32.03,31.99,32.0,40700.0,18.4678,18.4678,18.4447,18.4505,40700.0
2010-09-14 14:20:00,32.0,32.01,31.98,31.99,54900.0,18.4505,18.4563,18.439,18.4447,54900.0
2010-09-14 14:30:00,31.99,32.01,31.98,32.0,36100.0,18.4447,18.4563,18.439,18.4505,36100.0
2010-09-14 14:40:00,32.0,32.01,31.99,32.01,53800.0,18.4505,18.4563,18.4447,18.4563,53800.0
2010-09-14 14:50:00,32.01,32.06,32.0,32.04,84700.0,18.4563,18.4851,18.4505,18.4736,84700.0
2010-09-14 15:00:00,32.05,32.06,32.03,32.03,39100.0,18.4793,18.4851,18.4678,18.4678,39100.0
2010-09-14 15:10:00,32.03,32.04,31.98,31.99,51300.0,18.4678,18.4736,18.439,18.4447,51300.0
2010-09-14 15:20:00,32.0,32.07,31.99,32.06,52400.0,18.4505,18.4909,18.4447,18.4851,52400.0
2010-09-14 15:30:00,32.06,32.09,32.04,32.09,90100.0,18.4851,18.5024,18.4736,18.5024,90100.0
2010-09-14 15:40:00,32.09,32.1,31.93,31.97,211500.0,18.5024,18.5082,18.4101,18.4332,211500.0
2010-09-14 15:50:00,31.98,32.0,31.91,31.91,416100.0,18.439,18.4505,18.3986,18.3986,416100.0
2010-09-15 09:30:00,31.9,31.9,31.75,31.77,79700.0,18.3928,18.3928,18.3064,18.3179,79700.0
2010-09-15 09:40:00,31.77,31.77,31.55,31.6,96500.0,18.3179,18.3179,18.191,18.2199,96500.0
2010-09-15 09:50:00,31.6,31.67,31.6,31.65,68100.0,18.2199,18.2602,18.2199,18.2487,68100.0
2010-09-15 10:00:00,31.66,31.73,31.61,31.72,136400.0,18.2545,18.2948,18.2256,18.2891,136400.0
2010-09-15 10:10:00,31.73,31.79,31.68,31.74,160600.0,18.2948,18.3294,18.266,18.3006,160600.0
2010-09-15 10:20:00,31.74,31.76,31.7,31.73,57200.0,18.3006,18.3121,18.2775,18.2948,57200.0
2010-09-15 10:30:00,31.73,31.74,31.66,31.66,61900.0,18.2948,18.3006,18.2545,18.2545,61900.0
2010-09-15 10:40:00,31.66,31.67,31.59,31.62,227100.0,18.2545,18.2602,18.2141,18.2314,227100.0
2010-09-15 10:50:00,31.62,31.62,31.5,31.52,131000.0,18.2314,18.2314,18.1622,18.1737,131000.0
2010-09-15 11:00:00,31.53,31.54,31.5,31.52,109900.0,18.1795,18.1853,18.1622,18.1737,109900.0
2010-09-15 11:10:00,31.52,31.53,31.47,31.47,95300.0,18.1737,18.1795,18.1449,18.1449,95300.0
2010-09-15 11:20:00,31.47,31.48,31.38,31.41,89400.0,18.1449,18.1507,18.093,18.1103,89400.0
2010-09-15 11:30:00,31.41,31.41,31.35,31.37,68600.0,18.1103,18.1103,18.0757,18.0873,68600.0
2010-09-15 11:40:00,31.38,31.4,31.36,31.36,42100.0,18.093,18.1046,18.0815,18.0815,42100.0
2010-09-15 11:50:00,31.36,31.41,31.35,31.35,50000.0,18.0815,18.1103,18.0757,18.0757,50000.0
2010-09-15 12:00:00,31.36,31.4,31.35,31.4,49000.0,18.0815,18.1046,18.0757,18.1046,49000.0
2010-09-15 12:10:00,31.4,31.41,31.39,31.41,46900.0,18.1046,18.1103,18.0988,18.1103,46900.0
2010-09-15 12:20:00,31.42,31.45,31.41,31.45,62000.0,18.1161,18.1334,18.1103,18.1334,62000.0
2010-09-15 12:30:00,31.45,31.45,31.41,31.41,25600.0,18.1334,18.1334,18.1103,18.1103,25600.0
2010-09-15 12:40:00,31.42,31.44,31.4,31.44,64000.0,18.1161,18.1276,18.1046,18.1276,64000.0
2010-09-15 12:50:00,31.45,31.45,31.4,31.41,75400.0,18.1334,18.1334,18.1046,18.1103,75400.0
2010-09-15 13:00:00,31.41,31.43,31.39,31.42,53600.0,18.1103,18.1219,18.0988,18.1161,53600.0
2010-09-15 13:10:00,31.41,31.45,31.4,31.43,42100.0,18.1103,18.1334,18.1046,18.1219,42100.0
2010-09-15 13:20:00,31.43,31.47,31.4,31.4,31600.0,18.1219,18.1449,18.1046,18.1046,31600.0
2010-09-15 13:30:00,31.41,31.43,31.4,31.43,15600.0,18.1103,18.1219,18.1046,18.1219,15600.0
2010-09-15 13:40:00,31.43,31.43,31.37,31.37,35000.0,18.1219,18.1219,18.0873,18.0873,35000.0
2010-09-15 13:50:00,31.38,31.39,31.35,31.39,34500.0,18.093,18.0988,18.0757,18.0988,34500.0
2010-09-15 14:00:00,31.39,31.39,31.33,31.36,47700.0,18.0988,18.0988,18.0642,18.0815,47700.0
2010-09-15 14:10:00,31.37,31.41,31.3,31.31,145100.0,18.0873,18.1103,18.0469,18.0527,145100.0
2010-09-15 14:20:00,31.31,31.36,31.28,31.32,138000.0,18.0527,18.0815,18.0354,18.0584,138000.0
2010-09-15 14:30:00,31.33,31.33,31.26,31.27,68600.0,18.0642,18.0642,18.0238,18.0296,68600.0
2010-09-15 14:40:00,31.28,31.32,31.27,31.32,62900.0,18.0354,18.0584,18.0296,18.0584,62900.0
2010-09-15 14:50:00,31.32,31.42,31.32,31.39,75400.0,18.0584,18.1161,18.0584,18.0988,75400.0
2010-09-15 15:00:00,31.39,31.39,31.37,31.38,45800.0,18.0988,18.0988,18.0873,18.093,45800.0
2010-09-15 15:10:00,31.37,31.4,31.36,31.38,93900.0,18.0873,18.1046,18.0815,18.093,93900.0
2010-09-15 15:20:00,31.38,31.5,31.37,31.47,115700.0,18.093,18.1622,18.0873,18.1449,115700.0
2010-09-15 15:30:00,31.47,31.54,31.46,31.53,160700.0,18.1449,18.1853,18.1391,18.1795,160700.0
2010-09-15 15:40:00,31.53,31.54,31.48,31.5,173700.0,18.1795,18.1853,18.1507,18.1622,173700.0
2010-09-15 15:50:00,31.49,31.5,31.45,31.47,245300.0,18.1564,18.1622,18.1334,18.1449,245300.0
2010-09-16 09:30:00,31.43,31.5,31.39,31.43,96400.0,18.1219,18.1622,18.0988,18.1219,96400.0
2010-09-16 09:40:00,31.43,31.5,31.38,31.5,76100.0,18.1219,18.1622,18.093,18.1622,76100.0
2010-09-16 09:50:00,31.5,31.54,31.44,31.53,82200.0,18.1622,18.1853,18.1276,18.1795,82200.0
2010-09-16 10:00:00,31.52,31.64,31.44,31.6,116800.0,18.1737,18.2429,18.1276,18.2199,116800.0
2010-09-16 10:10:00,31.6,31.61,31.52,31.53,37900.0,18.2199,18.2256,18.1737,18.1795,37900.0
2010-09-16 10:20:00,31.53,31.63,31.52,31.61,37300.0,18.1795,18.2372,18.1737,18.2256,37300.0
2010-09-16 10:30:00,31.61,31.61,31.43,31.44,48400.0,18.2256,18.2256,18.1219,18.1276,48400.0
2010-09-16 10:40:00,31.45,31.52,31.42,31.5,39600.0,18.1334,18.1737,18.1161,18.1622,39600.0
2010-09-16 10:50:00,31.5,31.55,31.48,31.49,26200.0,18.1622,18.191,18.1507,18.1564,26200.0
2010-09-16 11:00:00,31.48,31.49,31.4,31.4,13600.0,18.1507,18.1564,18.1046,18.1046,13600.0
2010-09-16 11:10:00,31.4,31.44,31.38,31.43,37200.0,18.1046,18.1276,18.093,18.1219,37200.0
2010-09-16 11:20:00,31.43,31.53,31.42,31.52,97500.0,18.1219,18.1795,18.1161,18.1737,97500.0
2010-09-16 11:30:00,31.52,31.58,31.51,31.58,44300.0,18.1737,18.2083,18.168,18.2083,44300.0
2010-09-16 11:40:00,31.57,31.59,31.54,31.54,29000.0,18.2026,18.2141,18.1853,18.1853,29000.0
2010-09-16 11:50:00,31.55,31.55,31.48,31.48,28000.0,18.191,18.191,18.1507,18.1507,28000.0
2010-09-16 12:00:00,31.49,31.49,31.43,31.43,16000.0,18.1564,18.1564,18.1219,18.1219,16000.0
2010-09-16 12:10:00,31.44,31.45,31.4,31.42,29800.0,18.1276,18.1334,18.1046,18.1161,29800.0
2010-09-16 12:20:00,31.42,31.46,31.4,31.41,109000.0,18.1161,18.1391,18.1046,18.1103,109000.0
2010-09-16 12:30:00,31.42,31.42,31.33,31.34,68400.0,18.1161,18.1161,18.0642,18.07,68400.0
2010-09-16 12:40:00,31.34,31.37,31.32,31.37,28300.0,18.07,18.0873,18.0584,18.0873,28300.0
2010-09-16 12:50:00,31.36,31.38,31.34,31.35,23500.0,18.0815,18.093,18.07,18.0757,23500.0
2010-09-16 13:00:00,31.36,31.36,31.33,31.36,13400.0,18.0815,18.0815,18.0642,18.0815,13400.0
2010-09-16 13:10:00,31.36,31.38,31.27,31.37,79500.0,18.0815,18.093,18.0296,18.0873,79500.0
2010-09-16 13:20:00,31.37,31.42,31.37,31.42,20900.0,18.0873,18.1161,18.0873,18.1161,20900.0
2010-09-16 13:30:00,31.42,31.42,31.38,31.41,13400.0,18.1161,18.1161,18.093,18.1103,13400.0
2010-09-16 13:40:00,31.41,31.42,31.4,31.4,17700.0,18.1103,18.1161,18.1046,18.1046,17700.0
2010-09-16 13:50:00,31.4,31.44,31.39,31.43,16800.0,18.1046,18.1276,18.0988,18.1219,16800.0
2010-09-16 14:00:00,31.43,31.47,31.4,31.44,29200.0,18.1219,18.1449,18.1046,18.1276,29200.0
2010-09-16 14:10:00,31.45,31.46,31.4,31.46,54000.0,18.1334,18.1391,18.1046,18.1391,54000.0
2010-09-16 14:20:00,31.45,31.49,31.45,31.48,179900.0,18.1334,18.1564,18.1334,18.1507,179900.0
2010-09-16 14:30:00,31.47,31.51,31.47,31.51,49400.0,18.1449,18.168,18.1449,18.168,49400.0
2010-09-16 14:40:00,31.5,31.51,31.49,31.5,24000.0,18.1622,18.168,18.1564,18.1622,24000.0
2010-09-16 14:50:00,31.5,31.5,31.46,31.48,53600.0,18.1622,18.1622,18.1391,18.1507,53600.0
2010-09-16 15:00:00,31.48,31.52,31.46,31.5,44100.0,18.1507,18.1737,18.1391,18.1622,44100.0
2010-09-16 15:10:00,31.5,31.54,31.5,31.54,41400.0,18.1622,18.1853,18.1622,18.1853,41400.0
2010-09-16 15:20:00,31.54,31.54,31.5,31.51,52500.0,18.1853,18.1853,18.1622,18.168,52500.0
2010-09-16 15:30:00,31.51,31.53,31.5,31.52,99800.0,18.168,18.1795,18.1622,18.1737,99800.0
2010-09-16 15:40:00,31.51,31.54,31.49,31.52,119400.0,18.168,18.1853,18.1564,18.1737,119400.0
2010-09-16 15:50:00,31.51,31.6,31.51,31.59,475100.0,18.168,18.2199,18.168,18.2141,475100.0
2010-09-17 09:30:00,31.77,31.81,31.71,31.78,637600.0,18.3179,18.341,18.2833,18.3237,637600.0
2010-09-17 09:40:00,31.78,31.78,31.72,31.74,77300.0,18.3237,18.3237,18.2891,18.3006,77300.0
2010-09-17 09:50:00,31.74,31.75,31.66,31.7,222400.0,18.3006,18.3064,18.2545,18.2775,222400.0
2010-09-17 10:00:00,31.69,31.74,31.64,31.65,158700.0,18.2718,18.3006,18.2429,18.2487,158700.0
2010-09-17 10:10:00,31.64,31.71,31.61,31.7,62900.0,18.2429,18.2833,18.2256,18.2775,62900.0
2010-09-17 10:20:00,31.7,31.73,31.68,31.7,30100.0,18.2775,18.2948,18.266,18.2775,30100.0
2010-09-17 10:30:00,31.69,31.73,31.65,31.71,26800.0,18.2718,18.2948,18.2487,18.2833,26800.0
2010-09-17 10:40:00,31.71,31.76,31.7,31.75,39600.0,18.2833,18.3121,18.2775,18.3064,39600.0
2010-09-17 10:50:00,31.75,31.78,31.73,31.75,40800.0,18.3064,18.3237,18.2948,18.3064,40800.0
2010-09-17 11:00:00,31.74,31.79,31.74,31.77,59200.0,18.3006,18.3294,18.3006,18.3179,59200.0
2010-09-17 11:10:00,31.77,31.87,31.77,31.85,60200.0,18.3179,18.3755,18.3179,18.364,60200.0
2010-09-17 11:20:00,31.86,31.87,31.84,31.85,173700.0,18.3698,18.3755,18.3582,18.364,173700.0
2010-09-17 11:30:00,31.85,31.85,31.79,31.8,50200.0,18.364,18.364,18.3294,18.3352,50200.0
2010-09-17 11:40:00,31.8,31.81,31.74,31.75,125600.0,18.3352,18.341,18.3006,18.3064,125600.0
2010-09-17 11:50:00,31.75,31.77,31.74,31.76,36200.0,18.3064,18.3179,18.3006,18.3121,36200.0
2010-09-17 12:00:00,31.75,31.76,31.75,31.75,32800.0,18.3064,18.3121,18.3064,18.3064,32800.0
2010-09-17 12:10:00,31.75,31.75,31.71,31.71,52000.0,18.3064,18.3064,18.2833,18.2833,52000.0
2010-09-17 12:20:00,31.71,31.72,31.67,31.68,13100.0,18.2833,18.2891,18.2602,18.266,13100.0
2010-09-17 12:30:00,31.68,31.73,31.66,31.72,48000.0,18.266,18.2948,18.2545,18.2891,48000.0
2010-09-17 12:40:00,31.72,31.72,31.69,31.71,43600.0,18.2891,18.2891,18.2718,18.2833,43600.0
2010-09-17 12:50:00,31.71,31.72,31.69,31.7,26600.0,18.2833,18.2891,18.2718,18.2775,26600.0
2010-09-17 13:00:00,31.7,31.72,31.69,31.7,21000.0,18.2775,18.2891,18.2718,18.2775,21000.0
2010-09-17 13:10:00,31.7,31.71,31.69,31.69,17200.0,18.2775,18.2833,18.2718,18.2718,17200.0
2010-09-17 13:20:00,31.7,31.75,31.7,31.75,30100.0,18.2775,18.3064,18.2775,18.3064,30100.0
2010-09-17 13:30:00,31.74,31.77,31.71,31.71,17100.0,18.3006,18.3179,18.2833,18.2833,17100.0
2010-09-17 13:40:00,31.71,31.74,31.69,31.7,34300.0,18.2833,18.3006,18.2718,18.2775,34300.0
2010-09-17 13:50:00,31.7,31.71,31.67,31.7,36300.0,18.2775,18.2833,18.2602,18.2775,36300.0
2010-09-17 14:00:00,31.7,31.71,31.69,31.7,23300.0,18.2775,18.2833,18.2718,18.2775,23300.0
2010-09-17 14:10:00,31.7,31.72,31.68,31.68,37100.0,18.2775,18.2891,18.266,18.266,37100.0
2010-09-17 14:20:00,31.68,31.68,31.62,31.63,44800.0,18.266,18.266,18.2314,18.2372,44800.0
2010-09-17 14:30:00,31.63,31.72,31.61,31.72,140600.0,18.2372,18.2891,18.2256,18.2891,140600.0
2010-09-17 14:40:00,31.72,31.77,31.72,31.76,51400.0,18.2891,18.3179,18.2891,18.3121,51400.0
2010-09-17 14:50:00,31.76,31.79,31.74,31.75,45900.0,18.3121,18.3294,18.3006,18.3064,45900.0
2010-09-17 15:00:00,31.75,31.77,31.72,31.72,77200.0,18.3064,18.3179,18.2891,18.2891,77200.0
2010-09-17 15:10:00,31.72,31.73,31.68,31.7,74400.0,18.2891,18.2948,18.266,18.2775,74400.0
2010-09-17 15:20:00,31.7,31.71,31.69,31.69,105900.0,18.2775,18.2833,18.2718,18.2718,105900.0
2010-09-17 15:30:00,31.7,31.77,31.69,31.75,81300.0,18.2775,18.3179,18.2718,18.3064,81300.0
2010-09-17 15:40:00,31.76,31.86,31.75,31.85,250500.0,18.3121,18.3698,18.3064,18.364,250500.0
2010-09-17 15:50:00,31.86,31.87,31.82,31.86,372600.0,18.3698,18.3755,18.3467,18.3698,372600.0
2010-09-20 09:30:00,31.95,31.95,31.85,31.85,89600.0,18.4217,18.4217,18.364,18.364,89600.0
2010-09-20 09:40:00,31.85,31.86,31.78,31.82,65200.0,18.364,18.3698,18.3237,18.3467,65200.0
2010-09-20 09:50:00,31.83,31.87,31.8,31.84,89700.0,18.3525,18.3755,18.3352,18.3582,89700.0
2010-09-20 10:00:00,31.83,31.98,31.81,31.97,77300.0,18.3525,18.439,18.341,18.4332,77300.0
2010-09-20 10:10:00,31.97,32.03,31.97,32.02,57300.0,18.4332,18.4678,18.4332,18.462,57300.0
2010-09-20 10:20:00,32.02,32.08,32.01,32.02,52200.0,18.462,18.4966,18.4563,18.462,52200.0
2010-09-20 10:30:00,32.01,32.03,31.98,32.01,85600.0,18.4563,18.4678,18.439,18.4563,85600.0
2010-09-20 10:40:00,32.0,32.08,31.99,32.06,51500.0,18.4505,18.4966,18.4447,18.4851,51500.0
2010-09-20 10:50:00,32.07,32.08,32.03,32.03,35200.0,18.4909,18.4966,18.4678,18.4678,35200.0
2010-09-20 11:00:00,32.03,32.1,32.02,32.06,28000.0,18.4678,18.5082,18.462,18.4851,28000.0
2010-09-20 11:10:00,32.06,32.07,32.03,32.07,89300.0,18.4851,18.4909,18.4678,18.4909,89300.0
2010-09-20 11:20:00,32.06,32.12,32.06,32.1,28700.0,18.4851,18.5197,18.4851,18.5082,28700.0
2010-09-20 11:30:00,32.11,32.15,32.05,32.05,153800.0,18.5139,18.537,18.4793,18.4793,153800.0
2010-09-20 11:40:00,32.05,32.05,32.0,32.02,65300.0,18.4793,18.4793,18.4505,18.462,65300.0
2010-09-20 11:50:00,32.03,32.05,32.0,32.04,67100.0,18.4678,18.4793,18.4505,18.4736,67100.0
2010-09-20 12:00:00,32.04,32.04,32.01,32.02,18700.0,18.4736,18.4736,18.4563,18.462,18700.0
2010-09-20 12:10:00,32.01,32.04,32.01,32.03,18100.0,18.4563,18.4736,18.4563,18.4678,18100.0
2010-09-20 12:20:00,32.03,32.05,32.01,32.01,15600.0,18.4678,18.4793,18.4563,18.4563,15600.0
2010-09-20 12:30:00,32.01,32.07,32.01,32.05,21000.0,18.4563,18.4909,18.4563,18.4793,21000.0
2010-09-20 12:40:00,32.05,32.09,32.05,32.08,16600.0,18.4793,18.5024,18.4793,18.4966,16600.0
2010-09-20 12:50:00,32.08,32.12,32.08,32.11,30700.0,18.4966,18.5197,18.4966,18.5139,30700.0
2010-09-20 13:00:00,32.11,32.14,32.1,32.13,154700.0,18.5139,18.5312,18.5082,18.5255,154700.0
2010-09-20 13:10:00,32.13,32.14,32.1,32.12,26600.0,18.5255,18.5312,18.5082,18.5197,26600.0
2010-09-20 13:20:00,32.13,32.16,32.12,32.15,26100.0,18.5255,18.5428,18.5197,18.537,26100.0
2010-09-20 13:30:00,32.14,32.15,32.12,32.14,30400.0,18.5312,18.537,18.5197,18.5312,30400.0
2010-09-20 13:40:00,32.14,32.16,32.13,32.14,30200.0,18.5312,18.5428,18.5255,18.5312,30200.0
2010-09-20 13:50:00,32.13,32.15,32.12,32.14,26800.0,18.5255,18.537,18.5197,18.5312,26800.0
2010-09-20 14:00:00,32.14,32.17,32.14,32.17,57500.0,18.5312,18.5485,18.5312,18.5485,57500.0
2010-09-20 14:10:00,32.17,32.19,32.15,32.19,41100.0,18.5485,18.56,18.537,18.56,41100.0
2010-09-20 14:20:00,32.19,32.24,32.18,32.23,32100.0,18.56,18.5889,18.5543,18.5831,32100.0
2010-09-20 14:30:00,32.23,32.25,32.21,32.23,50500.0,18.5831,18.5946,18.5716,18.5831,50500.0
2010-09-20 14:40:00,32.23,32.24,32.21,32.21,61700.0,18.5831,18.5889,18.5716,18.5716,61700.0
2010-09-20 14:50:00,32.21,32.25,32.18,32.22,97000.0,18.5716,18.5946,18.5543,18.5773,97000.0
2010-09-20 15:00:00,32.23,32.27,32.22,32.24,141400.0,18.5831,18.6062,18.5773,18.5889,141400.0
2010-09-20 15:10:00,32.24,32.26,32.21,32.22,70200.0,18.5889,18.6004,18.5716,18.5773,70200.0
2010-09-20 15:20:00,32.22,32.24,32.18,32.23,80700.0,18.5773,18.5889,18.5543,18.5831,80700.0
2010-09-20 15:30:00,32.23,32.24,32.2,32.23,203000.0,18.5831,18.5889,18.5658,18.5831,203000.0
2010-09-20 15:40:00,32.24,32.27,32.23,32.25,113300.0,18.5889,18.6062,18.5831,18.5946,113300.0
2010-09-20 15:50:00,32.26,32.28,32.25,32.25,234300.0,18.6004,18.6119,18.5946,18.5946,234300.0
2010-09-21 09:30:00,32.36,32.37,32.11,32.24,104000.0,18.6581,18.6638,18.5139,18.5889,104000.0
2010-09-21 09:40:00,32.23,32.29,32.1,32.1,60800.0,18.5831,18.6177,18.5082,18.5082,60800.0
2010-09-21 09:50:00,32.1,32.17,32.04,32.14,70100.0,18.5082,18.5485,18.4736,18.5312,70100.0
2010-09-21 10:00:00,32.14,32.21,32.13,32.21,156700.0,18.5312,18.5716,18.5255,18.5716,156700.0
2010-09-21 10:10:00,32.21,32.29,32.19,32.19,85800.0,18.5716,18.6177,18.56,18.56,85800.0
2010-09-21 10:20:00,32.2,32.31,32.2,32.29,100600.0,18.5658,18.6292,18.5658,18.6177,100600.0
2010-09-21 10:30:00,32.3,32.31,32.28,32.28,20500.0,18.6235,18.6292,18.6119,18.6119,20500.0
2010-09-21 10:40:00,32.28,32.44,32.28,32.44,133300.0,18.6119,18.7042,18.6119,18.7042,133300.0
2010-09-21 10:50:00,32.44,32.49,32.42,32.49,66300.0,18.7042,18.733,18.6927,18.733,66300.0
2010-09-21 11:00:00,32.48,32.57,32.47,32.51,67400.0,18.7273,18.7791,18.7215,18.7446,67400.0
2010-09-21 11:10:00,32.5,32.52,32.41,32.44,97100.0,18.7388,18.7503,18.6869,18.7042,97100.0
2010-09-21 11:20:00,32.44,32.44,32.42,32.42,29600.0,18.7042,18.7042,18.6927,18.6927,29600.0
2010-09-21 11:30:00,32.42,32.44,32.38,32.39,110200.0,18.6927,18.7042,18.6696,18.6754,110200.0
2010-09-21 11:40:00,32.4,32.45,32.39,32.4,81300.0,18.6811,18.71,18.6754,18.6811,81300.0
2010-09-21 11:50:00,32.4,32.52,32.4,32.52,93700.0,18.6811,18.7503,18.6811,18.7503,93700.0
2010-09-21 12:00:00,32.51,32.52,32.48,32.48,43200.0,18.7446,18.7503,18.7273,18.7273,43200.0
2010-09-21 12:10:00,32.48,32.51,32.45,32.51,40700.0,18.7273,18.7446,18.71,18.7446,40700.0
2010-09-21 12:20:00,32.51,32.51,32.45,32.46,28300.0,18.7446,18.7446,18.71,18.7157,28300.0
2010-09-21 12:30:00,32.45,32.47,32.42,32.46,45400.0,18.71,18.7215,18.6927,18.7157,45400.0
2010-09-21 12:40:00,32.46,32.46,32.44,32.44,33200.0,18.7157,18.7157,18.7042,18.7042,33200.0
2010-09-21 12:50:00,32.45,32.45,32.44,32.44,10400.0,18.71,18.71,18.7042,18.7042,10400.0
2010-09-21 13:00:00,32.44,32.46,32.42,32.43,49900.0,18.7042,18.7157,18.6927,18.6984,49900.0
2010-09-21 13:10:00,32.43,32.46,32.42,32.45,22800.0,18.6984,18.7157,18.6927,18.71,22800.0
2010-09-21 13:20:00,32.45,32.49,32.42,32.49,70100.0,18.71,18.733,18.6927,18.733,70100.0
2010-09-21 13:30:00,32.48,32.53,32.47,32.53,51200.0,18.7273,18.7561,18.7215,18.7561,51200.0
2010-09-21 13:40:00,32.53,32.53,32.51,32.52,40800.0,18.7561,18.7561,18.7446,18.7503,40800.0
2010-09-21 13:50:00,32.52,32.53,32.51,32.53,32200.0,18.7503,18.7561,18.7446,18.7561,32200.0
2010-09-21 14:00:00,32.52,32.54,32.48,32.53,61300.0,18.7503,18.7619,18.7273,18.7561,61300.0
2010-09-21 14:10:00,32.52,32.7,32.42,32.65,141900.0,18.7503,18.8541,18.6927,18.8253,141900.0
2010-09-21 14:20:00,32.63,32.65,32.5,32.57,211600.0,18.8137,18.8253,18.7388,18.7791,211600.0
2010-09-21 14:30:00,32.57,32.65,32.53,32.64,215000.0,18.7791,18.8253,18.7561,18.8195,215000.0
2010-09-21 14:40:00,32.65,32.67,32.6,32.67,107900.0,18.8253,18.8368,18.7964,18.8368,107900.0
2010-09-21 14:50:00,32.68,32.68,32.57,32.65,134300.0,18.8426,18.8426,18.7791,18.8253,134300.0
2010-09-21 15:00:00,32.65,32.65,32.59,32.6,115000.0,18.8253,18.8253,18.7907,18.7964,115000.0
2010-09-21 15:10:00,32.6,32.62,32.56,32.6,130300.0,18.7964,18.808,18.7734,18.7964,130300.0
2010-09-21 15:20:00,32.6,32.62,32.54,32.6,167000.0,18.7964,18.808,18.7619,18.7964,167000.0
2010-09-21 15:30:00,32.59,32.59,32.4,32.46,274000.0,18.7907,18.7907,18.6811,18.7157,274000.0
2010-09-21 15:40:00,32.45,32.51,32.37,32.37,247100.0,18.71,18.7446,18.6638,18.6638,247100.0
2010-09-21 15:50:00,32.37,32.47,32.37,32.44,295800.0,18.6638,18.7215,18.6638,18.7042,295800.0
2010-09-22 09:30:00,32.46,32.77,32.45,32.75,94300.0,18.7157,18.8945,18.71,18.8829,94300.0
2010-09-22 09:40:00,32.76,32.88,32.74,32.83,75700.0,18.8887,18.9579,18.8772,18.9291,75700.0
2010-09-22 09:50:00,32.84,32.9,32.77,32.86,71300.0,18.9348,18.9694,18.8945,18.9464,71300.0
2010-09-22 10:00:00,32.85,32.86,32.77,32.8,107900.0,18.9406,18.9464,18.8945,18.9118,107900.0
2010-09-22 10:10:00,32.8,32.84,32.78,32.82,95000.0,18.9118,18.9348,18.9002,18.9233,95000.0
2010-09-22 10:20:00,32.82,32.91,32.81,32.81,84300.0,18.9233,18.9752,18.9175,18.9175,84300.0
2010-09-22 10:30:00,32.82,32.85,32.78,32.79,48800.0,18.9233,18.9406,18.9002,18.906,48800.0
2010-09-22 10:40:00,32.79,32.81,32.74,32.75,93300.0,18.906,18.9175,18.8772,18.8829,93300.0
2010-09-22 10:50:00,32.74,32.76,32.71,32.74,44500.0,18.8772,18.8887,18.8599,18.8772,44500.0
2010-09-22 11:00:00,32.74,32.77,32.69,32.72,41800.0,18.8772,18.8945,18.8483,18.8656,41800.0
2010-09-22 11:10:00,32.73,32.73,32.63,32.69,42300.0,18.8714,18.8714,18.8137,18.8483,42300.0
2010-09-22 11:20:00,32.68,32.68,32.58,32.66,69000.0,18.8426,18.8426,18.7849,18.831,69000.0
2010-09-22 11:30:00,32.66,32.7,32.61,32.64,58700.0,18.831,18.8541,18.8022,18.8195,58700.0
2010-09-22 11:40:00,32.65,32.68,32.64,32.64,42300.0,18.8253,18.8426,18.8195,18.8195,42300.0
2010-09-22 11:50:00,32.63,32.68,32.63,32.65,30700.0,18.8137,18.8426,18.8137,18.8253,30700.0
2010-09-22 12:00:00,32.66,32.66,32.61,32.65,40900.0,18.831,18.831,18.8022,18.8253,40900.0
2010-09-22 12:10:00,32.65,32.65,32.58,32.6,60100.0,18.8253,18.8253,18.7849,18.7964,60100.0
2010-09-22 12:20:00,32.6,32.62,32.59,32.61,25100.0,18.7964,18.808,18.7907,18.8022,25100.0
2010-09-22 12:30:00,32.61,32.66,32.61,32.66,35500.0,18.8022,18.831,18.8022,18.831,35500.0
2010-09-22 12:40:00,32.65,32.67,32.64,32.65,27600.0,18.8253,18.8368,18.8195,18.8253,27600.0
2010-09-22 12:50:00,32.66,32.67,32.63,32.65,28700.0,18.831,18.8368,18.8137,18.8253,28700.0
2010-09-22 13:00:00,32.65,32.65,32.61,32.63,33200.0,18.8253,18.8253,18.8022,18.8137,33200.0
2010-09-22 13:10:00,32.64,32.64,32.56,32.6,25500.0,18.8195,18.8195,18.7734,18.7964,25500.0
2010-09-22 13:20:00,32.61,32.65,32.61,32.65,14100.0,18.8022,18.8253,18.8022,18.8253,14100.0
2010-09-22 13:30:00,32.65,32.7,32.64,32.69,37000.0,18.8253,18.8541,18.8195,18.8483,37000.0
2010-09-22 13:40:00,32.69,32.69,32.67,32.67,14700.0,18.8483,18.8483,18.8368,18.8368,14700.0
2010-09-22 13:50:00,32.68,32.69,32.66,32.66,14300.0,18.8426,18.8483,18.831,18.831,14300.0
2010-09-22 14:00:00,32.67,32.67,32.64,32.64,41500.0,18.8368,18.8368,18.8195,18.8195,41500.0
2010-09-22 14:10:00,32.65,32.65,32.58,32.58,45100.0,18.8253,18.8253,18.7849,18.7849,45100.0
2010-09-22 14:20:00,32.58,32.58,32.54,32.55,91200.0,18.7849,18.7849,18.7619,18.7676,91200.0
2010-09-22 14:30:00,32.55,32.6,32.54,32.57,72700.0,18.7676,18.7964,18.7619,18.7791,72700.0
2010-09-22 14:40:00,32.57,32.6,32.56,32.57,40700.0,18.7791,18.7964,18.7734,18.7791,40700.0
2010-09-22 14:50:00,32.57,32.59,32.55,32.57,53000.0,18.7791,18.7907,18.7676,18.7791,53000.0
2010-09-22 15:00:00,32.58,32.6,32.55,32.55,29700.0,18.7849,18.7964,18.7676,18.7676,29700.0
2010-09-22 15:10:00,32.54,32.54,32.43,32.43,90600.0,18.7619,18.7619,18.6984,18.6984,90600.0
2010-09-22 15:20:00,32.44,32.47,32.39,32.44,135900.0,18.7042,18.7215,18.6754,18.7042,135900.0
2010-09-22 15:30:00,32.45,32.53,32.42,32.49,70500.0,18.71,18.7561,18.6927,18.733,70500.0
2010-09-22 15:40:00,32.5,32.51,32.4,32.4,138900.0,18.7388,18.7446,18.6811,18.6811,138900.0
2010-09-22 15:50:00,32.4,32.43,32.37,32.43,219200.0,18.6811,18.6984,18.6638,18.6984,219200.0
2010-09-23 09:30:00,32.16,32.32,32.11,32.26,62200.0,18.5428,18.635,18.5139,18.6004,62200.0
2010-09-23 09:40:00,32.27,32.29,32.12,32.2,43900.0,18.6062,18.6177,18.5197,18.5658,43900.0
2010-09-23 09:50:00,32.2,32.3,32.18,32.26,175800.0,18.5658,18.6235,18.5543,18.6004,175800.0
2010-09-23 10:00:00,32.26,32.4,32.26,32.4,122200.0,18.6004,18.6811,18.6004,18.6811,122200.0
2010-09-23 10:10:00,32.4,32.41,32.32,32.34,35800.0,18.6811,18.6869,18.635,18.6465,35800.0
2010-09-23 10:20:00,32.35,32.49,32.35,32.48,62300.0,18.6523,18.733,18.6523,18.7273,62300.0
2010-09-23 10:30:00,32.49,32.59,32.47,32.56,127500.0,18.733,18.7907,18.7215,18.7734,127500.0
2010-09-23 10:40:00,32.56,32.56,32.45,32.45,43600.0,18.7734,18.7734,18.71,18.71,43600.0
2010-09-23 10:50:00,32.45,32.46,32.36,32.39,27600.0,18.71,18.7157,18.6581,18.6754,27600.0
2010-09-23 11:00:00,32.38,32.45,32.37,32.44,35600.0,18.6696,18.71,18.6638,18.7042,35600.0
2010-09-23 11:10:00,32.44,32.47,32.43,32.44,19800.0,18.7042,18.7215,18.6984,18.7042,19800.0
2010-09-23 11:20:00,32.44,32.44,32.37,32.38,25200.0,18.7042,18.7042,18.6638,18.6696,25200.0
2010-09-23 11:30:00,32.38,32.44,32.3,32.39,139300.0,18.6696,18.7042,18.6235,18.6754,139300.0
2010-09-23 11:40:00,32.39,32.4,32.31,32.32,41000.0,18.6754,18.6811,18.6292,18.635,41000.0
2010-09-23 11:50:00,32.32,32.38,32.28,32.31,54300.0,18.635,18.6696,18.6119,18.6292,54300.0
2010-09-23 12:00:00,32.31,32.37,32.28,32.37,38300.0,18.6292,18.6638,18.6119,18.6638,38300.0
2010-09-23 12:10:00,32.38,32.41,32.34,32.35,19100.0,18.6696,18.6869,18.6465,18.6523,19100.0
2010-09-23 12:20:00,32.34,32.42,32.34,32.42,16300.0,18.6465,18.6927,18.6465,18.6927,16300.0
2010-09-23 12:30:00,32.42,32.42,32.36,32.36,20900.0,18.6927,18.6927,18.6581,18.6581,20900.0
2010-09-23 12:40:00,32.36,32.36,32.33,32.33,7100.0,18.6581,18.6581,18.6408,18.6408,7100.0
2010-09-23 12:50:00,32.34,32.34,32.33,32.33,10100.0,18.6465,18.6465,18.6408,18.6408,10100.0
2010-09-23 13:00:00,32.34,32.34,32.29,32.3,58600.0,18.6465,18.6465,18.6177,18.6235,58600.0
2010-09-23 13:10:00,32.3,32.31,32.26,32.27,16800.0,18.6235,18.6292,18.6004,18.6062,16800.0
2010-09-23 13:20:00,32.27,32.3,32.26,32.29,6100.0,18.6062,18.6235,18.6004,18.6177,6100.0
2010-09-23 13:30:00,32.3,32.33,32.3,32.31,20100.0,18.6235,18.6408,18.6235,18.6292,20100.0
2010-09-23 13:40:00,32.32,32.33,32.29,32.33,25300.0,18.635,18.6408,18.6177,18.6408,25300.0
2010-09-23 13:50:00,32.34,32.39,32.33,32.36,26000.0,18.6465,18.6754,18.6408,18.6581,26000.0
2010-09-23 14:00:00,32.36,32.4,32.33,32.35,28400.0,18.6581,18.6811,18.6408,18.6523,28400.0
2010-09-23 14:10:00,32.34,32.35,32.33,32.33,16400.0,18.6465,18.6523,18.6408,18.6408,16400.0
2010-09-23 14:20:00,32.33,32.35,32.32,32.32,19400.0,18.6408,18.6523,18.635,18.635,19400.0
2010-09-23 14:30:00,32.33,32.35,32.32,32.33,27400.0,18.6408,18.6523,18.635,18.6408,27400.0
2010-09-23 14:40:00,32.32,32.33,32.26,32.27,58400.0,18.635,18.6408,18.6004,18.6062,58400.0
2010-09-23 14:50:00,32.28,32.28,32.23,32.23,65200.0,18.6119,18.6119,18.5831,18.5831,65200.0
2010-09-23 15:00:00,32.23,32.24,32.15,32.17,205200.0,18.5831,18.5889,18.537,18.5485,205200.0
2010-09-23 15:10:00,32.17,32.22,32.13,32.15,130400.0,18.5485,18.5773,18.5255,18.537,130400.0
2010-09-23 15:20:00,32.15,32.16,32.09,32.09,134500.0,18.537,18.5428,18.5024,18.5024,134500.0
2010-09-23 15:30:00,32.09,32.15,32.08,32.1,100300.0,18.5024,18.537,18.4966,18.5082,100300.0
2010-09-23 15:40:00,32.1,32.11,32.02,32.05,136200.0,18.5082,18.5139,18.462,18.4793,136200.0
2010-09-23 15:50:00,32.06,32.1,32.04,32.07,112000.0,18.4851,18.5082,18.4736,18.4909,112000.0
2010-09-24 09:30:00,32.41,32.56,32.27,32.52,81000.0,18.6869,18.7734,18.6062,18.7503,81000.0
2010-09-24 09:40:00,32.52,32.61,32.48,32.55,74500.0,18.7503,18.8022,18.7273,18.7676,74500.0
2010-09-24 09:50:00,32.55,32.58,32.54,32.56,46100.0,18.7676,18.7849,18.7619,18.7734,46100.0
2010-09-24 10:00:00,32.56,32.66,32.51,32.65,84300.0,18.7734,18.831,18.7446,18.8253,84300.0
2010-09-24 10:10:00,32.65,32.66,32.6,32.61,40700.0,18.8253,18.831,18.7964,18.8022,40700.0
2010-09-24 10:20:00,32.62,32.8,32.61,32.77,78200.0,18.808,18.9118,18.8022,18.8945,78200.0
2010-09-24 10:30:00,32.78,32.78,32.7,32.71,45500.0,18.9002,18.9002,18.8541,18.8599,45500.0
2010-09-24 10:40:00,32.72,32.8,32.72,32.79,62300.0,18.8656,18.9118,18.8656,18.906,62300.0
2010-09-24 10:50:00,32.78,32.79,32.67,32.7,85800.0,18.9002,18.906,18.8368,18.8541,85800.0
2010-09-24 11:00:00,32.7,32.7,32.6,32.61,121700.0,18.8541,18.8541,18.7964,18.8022,121700.0
2010-09-24 11:10:00,32.61,32.66,32.6,32.63,58100.0,18.8022,18.831,18.7964,18.8137,58100.0
2010-09-24 11:20:00,32.64,32.66,32.61,32.63,59100.0,18.8195,18.831,18.8022,18.8137,59100.0
2010-09-24 11:30:00,32.63,32.68,32.63,32.65,34000.0,18.8137,18.8426,18.8137,18.8253,34000.0
2010-09-24 11:40:00,32.64,32.65,32.59,32.62,40600.0,18.8195,18.8253,18.7907,18.808,40600.0
2010-09-24 11:50:00,32.62,32.63,32.58,32.58,56600.0,18.808,18.8137,18.7849,18.7849,56600.0
2010-09-24 12:00:00,32.59,32.66,32.58,32.66,23200.0,18.7907,18.831,18.7849,18.831,23200.0
2010-09-24 12:10:00,32.65,32.73,32.65,32.73,39400.0,18.8253,18.8714,18.8253,18.8714,39400.0
2010-09-24 12:20:00,32.72,32.75,32.69,32.74,21500.0,18.8656,18.8829,18.8483,18.8772,21500.0
2010-09-24 12:30:00,32.74,32.78,32.74,32.77,52700.0,18.8772,18.9002,18.8772,18.8945,52700.0
2010-09-24 12:40:00,32.76,32.79,32.74,32.77,80300.0,18.8887,18.906,18.8772,18.8945,80300.0
2010-09-24 12:50:00,32.77,32.78,32.73,32.75,67300.0,18.8945,18.9002,18.8714,18.8829,67300.0
2010-09-24 13:00:00,32.75,32.79,32.74,32.78,42300.0,18.8829,18.906,18.8772,18.9002,42300.0
2010-09-24 13:10:00,32.79,32.79,32.76,32.77,69900.0,18.906,18.906,18.8887,18.8945,69900.0
2010-09-24 13:20:00,32.77,32.81,32.76,32.8,28900.0,18.8945,18.9175,18.8887,18.9118,28900.0
2010-09-24 13:30:00,32.8,32.84,32.79,32.82,94600.0,18.9118,18.9348,18.906,18.9233,94600.0
2010-09-24 13:40:00,32.82,32.84,32.81,32.83,33500.0,18.9233,18.9348,18.9175,18.9291,33500.0
2010-09-24 13:50:00,32.83,32.84,32.83,32.83,15800.0,18.9291,18.9348,18.9291,18.9291,15800.0
2010-09-24 14:00:00,32.83,32.84,32.79,32.79,56700.0,18.9291,18.9348,18.906,18.906,56700.0
2010-09-24 14:10:00,32.79,32.82,32.75,32.76,87600.0,18.906,18.9233,18.8829,18.8887,87600.0
2010-09-24 14:20:00,32.76,32.78,32.74,32.75,122100.0,18.8887,18.9002,18.8772,18.8829,122100.0
2010-09-24 14:30:00,32.74,32.8,32.74,32.79,38700.0,18.8772,18.9118,18.8772,18.906,38700.0
2010-09-24 14:40:00,32.79,32.84,32.79,32.83,55000.0,18.906,18.9348,18.906,18.9291,55000.0
2010-09-24 14:50:00,32.83,32.84,32.78,32.82,75000.0,18.9291,18.9348,18.9002,18.9233,75000.0
2010-09-24 15:00:00,32.82,32.83,32.79,32.82,57200.0,18.9233,18.9291,18.906,18.9233,57200.0
2010-09-24 15:10:00,32.82,32.82,32.79,32.8,59100.0,18.9233,18.9233,18.906,18.9118,59100.0
2010-09-24 15:20:00,32.8,32.81,32.77,32.79,47700.0,18.9118,18.9175,18.8945,18.906,47700.0
2010-09-24 15:30:00,32.78,32.8,32.78,32.78,76100.0,18.9002,18.9118,18.9002,18.9002,76100.0
2010-09-24 15:40:00,32.78,32.87,32.77,32.82,134700.0,18.9002,18.9521,18.8945,18.9233,134700.0
2010-09-24 15:50:00,32.82,32.86,32.81,32.84,202300.0,18.9233,18.9464,18.9175,18.9348,202300.0
2010-09-27 09:30:00,32.96,33.0,32.85,32.98,68400.0,19.004,19.0271,18.9406,19.0155,68400.0
2010-09-27 09:40:00,32.97,32.97,32.82,32.85,72900.0,19.0098,19.0098,18.9233,18.9406,72900.0
2010-09-27 09:50:00,32.84,32.9,32.83,32.9,150900.0,18.9348,18.9694,18.9291,18.9694,150900.0
2010-09-27 10:00:00,32.91,32.95,32.88,32.94,45200.0,18.9752,18.9982,18.9579,18.9925,45200.0
2010-09-27 10:10:00,32.94,33.01,32.93,33.01,74700.0,18.9925,19.0328,18.9867,19.0328,74700.0
2010-09-27 10:20:00,33.01,33.07,32.98,33.06,44800.0,19.0328,19.0674,19.0155,19.0617,44800.0
2010-09-27 10:30:00,33.07,33.19,33.04,33.19,131300.0,19.0674,19.1366,19.0501,19.1366,131300.0
2010-09-27 10:40:00,33.18,33.23,33.17,33.17,117500.0,19.1309,19.1597,19.1251,19.1251,117500.0
2010-09-27 10:50:00,33.17,33.19,33.1,33.17,50500.0,19.1251,19.1366,19.0847,19.1251,50500.0
2010-09-27 11:00:00,33.16,33.17,33.07,33.1,74000.0,19.1193,19.1251,19.0674,19.0847,74000.0
2010-09-27 11:10:00,33.1,33.13,33.02,33.03,81900.0,19.0847,19.102,19.0386,19.0444,81900.0
2010-09-27 11:20:00,33.03,33.12,33.03,33.09,56300.0,19.0444,19.0963,19.0444,19.079,56300.0
2010-09-27 11:30:00,33.09,33.1,33.07,33.08,82800.0,19.079,19.0847,19.0674,19.0732,82800.0
2010-09-27 11:40:00,33.08,33.12,33.04,33.04,70200.0,19.0732,19.0963,19.0501,19.0501,70200.0
2010-09-27 11:50:00,33.04,33.05,33.02,33.02,24400.0,19.0501,19.0559,19.0386,19.0386,24400.0
2010-09-27 12:00:00,33.02,33.06,33.02,33.06,38500.0,19.0386,19.0617,19.0386,19.0617,38500.0
2010-09-27 12:10:00,33.05,33.07,33.03,33.05,40700.0,19.0559,19.0674,19.0444,19.0559,40700.0
2010-09-27 12:20:00,33.05,33.07,33.05,33.07,37500.0,19.0559,19.0674,19.0559,19.0674,37500.0
2010-09-27 12:30:00,33.06,33.08,33.06,33.07,14800.0,19.0617,19.0732,19.0617,19.0674,14800.0
2010-09-27 12:40:00,33.07,33.09,33.07,33.09,22200.0,19.0674,19.079,19.0674,19.079,22200.0
2010-09-27 12:50:00,33.09,33.09,33.02,33.04,107500.0,19.079,19.079,19.0386,19.0501,107500.0
2010-09-27 13:00:00,33.04,33.09,33.0,33.06,166700.0,19.0501,19.079,19.0271,19.0617,166700.0
2010-09-27 13:10:00,33.06,33.06,33.01,33.02,19700.0,19.0617,19.0617,19.0328,19.0386,19700.0
2010-09-27 13:20:00,33.01,33.03,33.0,33.02,85900.0,19.0328,19.0444,19.0271,19.0386,85900.0
2010-09-27 13:30:00,33.03,33.03,33.0,33.0,32700.0,19.0444,19.0444,19.0271,19.0271,32700.0
2010-09-27 13:40:00,33.01,33.06,33.0,33.03,58500.0,19.0328,19.0617,19.0271,19.0444,58500.0
2010-09-27 13:50:00,33.04,33.08,33.04,33.08,22100.0,19.0501,19.0732,19.0501,19.0732,22100.0
2010-09-27 14:00:00,33.08,33.08,33.05,33.06,37600.0,19.0732,19.0732,19.0559,19.0617,37600.0
2010-09-27 14:10:00,33.07,33.07,33.05,33.05,31800.0,19.0674,19.0674,19.0559,19.0559,31800.0
2010-09-27 14:20:00,33.05,33.06,33.05,33.05,20100.0,19.0559,19.0617,19.0559,19.0559,20100.0
2010-09-27 14:30:00,33.05,33.06,33.05,33.05,31700.0,19.0559,19.0617,19.0559,19.0559,31700.0
2010-09-27 14:40:00,33.05,33.1,33.05,33.09,48100.0,19.0559,19.0847,19.0559,19.079,48100.0
2010-09-27 14:50:00,33.1,33.15,33.09,33.14,112800.0,19.0847,19.1136,19.079,19.1078,112800.0
2010-09-27 15:00:00,33.14,33.15,33.1,33.11,82000.0,19.1078,19.1136,19.0847,19.0905,82000.0
2010-09-27 15:10:00,33.11,33.16,33.1,33.16,92500.0,19.0905,19.1193,19.0847,19.1193,92500.0
2010-09-27 15:20:00,33.16,33.19,33.16,33.17,49900.0,19.1193,19.1366,19.1193,19.1251,49900.0
2010-09-27 15:30:00,33.16,33.17,33.08,33.08,97900.0,19.1193,19.1251,19.0732,19.0732,97900.0
2010-09-27 15:40:00,33.08,33.11,33.06,33.1,125600.0,19.0732,19.0905,19.0617,19.0847,125600.0
2010-09-27 15:50:00,33.09,33.1,33.05,33.07,213500.0,19.079,19.0847,19.0559,19.0674,213500.0
2010-09-28 09:30:00,33.14,33.14,32.97,33.05,64500.0,19.1078,19.1078,19.0098,19.0559,64500.0
2010-09-28 09:40:00,33.05,33.1,32.98,32.99,73100.0,19.0559,19.0847,19.0155,19.0213,73100.0
2010-09-28 09:50:00,32.99,33.02,32.94,32.99,62600.0,19.0213,19.0386,18.9925,19.0213,62600.0
2010-09-28 10:00:00,32.98,33.01,32.83,33.01,79100.0,19.0155,19.0328,18.9291,19.0328,79100.0
2010-09-28 10:10:00,33.0,33.01,32.92,32.95,41600.0,19.0271,19.0328,18.981,18.9982,41600.0
2010-09-28 10:20:00,32.96,33.08,32.93,33.08,69600.0,19.004,19.0732,18.9867,19.0732,69600.0
2010-09-28 10:30:00,33.08,33.09,33.02,33.04,69200.0,19.0732,19.079,19.0386,19.0501,69200.0
2010-09-28 10:40:00,33.05,33.14,33.03,33.07,71100.0,19.0559,19.1078,19.0444,19.0674,71100.0
2010-09-28 10:50:00,33.07,33.12,33.07,33.11,34100.0,19.0674,19.0963,19.0674,19.0905,34100.0
2010-09-28 11:00:00,33.11,33.19,33.1,33.17,57700.0,19.0905,19.1366,19.0847,19.1251,57700.0
2010-09-28 11:10:00,33.16,33.18,33.06,33.07,65000.0,19.1193,19.1309,19.0617,19.0674,65000.0
2010-09-28 11:20:00,33.08,33.23,33.07,33.22,70100.0,19.0732,19.1597,19.0674,19.1539,70100.0
2010-09-28 11:30:00,33.21,33.24,33.17,33.23,44100.0,19.1482,19.1655,19.1251,19.1597,44100.0
2010-09-28 11:40:00,33.23,33.25,33.19,33.24,36600.0,19.1597,19.1712,19.1366,19.1655,36600.0
2010-09-28 11:50:00,33.24,33.24,33.14,33.18,25500.0,19.1655,19.1655,19.1078,19.1309,25500.0
2010-09-28 12:00:00,33.18,33.2,33.15,33.2,15500.0,19.1309,19.1424,19.1136,19.1424,15500.0
2010-09-28 12:10:00,33.2,33.24,33.19,33.22,19100.0,19.1424,19.1655,19.1366,19.1539,19100.0
2010-09-28 12:20:00,33.22,33.27,33.19,33.19,41800.0,19.1539,19.1828,19.1366,19.1366,41800.0
2010-09-28 12:30:00,33.19,33.22,33.18,33.2,26300.0,19.1366,19.1539,19.1309,19.1424,26300.0
2010-09-28 12:40:00,33.2,33.2,33.18,33.18,12900.0,19.1424,19.1424,19.1309,19.1309,12900.0
2010-09-28 12:50:00,33.19,33.21,33.19,33.2,16500.0,19.1366,19.1482,19.1366,19.1424,16500.0
2010-09-28 13:00:00,33.2,33.2,33.08,33.08,29800.0,19.1424,19.1424,19.0732,19.0732,29800.0
2010-09-28 13:10:00,33.09,33.09,33.02,33.03,51700.0,19.079,19.079,19.0386,19.0444,51700.0
2010-09-28 13:20:00,33.03,33.05,33.03,33.05,22800.0,19.0444,19.0559,19.0444,19.0559,22800.0
2010-09-28 13:30:00,33.05,33.09,33.04,33.09,51600.0,19.0559,19.079,19.0501,19.079,51600.0
2010-09-28 13:40:00,33.09,33.12,33.08,33.12,30700.0,19.079,19.0963,19.0732,19.0963,30700.0
2010-09-28 13:50:00,33.12,33.21,33.11,33.18,34800.0,19.0963,19.1482,19.0905,19.1309,34800.0
2010-09-28 14:00:00,33.18,33.18,33.14,33.17,16000.0,19.1309,19.1309,19.1078,19.1251,16000.0
2010-09-28 14:10:00,33.17,33.19,33.16,33.16,19800.0,19.1251,19.1366,19.1193,19.1193,19800.0
2010-09-28 14:20:00,33.16,33.17,33.08,33.09,28600.0,19.1193,19.1251,19.0732,19.079,28600.0
2010-09-28 14:30:00,33.08,33.09,33.06,33.09,32700.0,19.0732,19.079,19.0617,19.079,32700.0
2010-09-28 14:40:00,33.09,33.1,32.97,32.98,69500.0,19.079,19.0847,19.0098,19.0155,69500.0
2010-09-28 14:50:00,32.99,33.0,32.96,32.98,29900.0,19.0213,19.0271,19.004,19.0155,29900.0
2010-09-28 15:00:00,32.99,33.0,32.95,32.97,120000.0,19.0213,19.0271,18.9982,19.0098,120000.0
2010-09-28 15:10:00,32.97,33.04,32.94,33.02,89300.0,19.0098,19.0501,18.9925,19.0386,89300.0
2010-09-28 15:20:00,33.02,33.02,32.99,33.01,66700.0,19.0386,19.0386,19.0213,19.0328,66700.0
2010-09-28 15:30:00,33.0,33.11,33.0,33.11,110300.0,19.0271,19.0905,19.0271,19.0905,110300.0
2010-09-28 15:40:00,33.11,33.17,33.05,33.14,150100.0,19.0905,19.1251,19.0559,19.1078,150100.0
2010-09-28 15:50:00,33.14,33.22,33.13,33.17,157900.0,19.1078,19.1539,19.102,19.1251,157900.0
2010-09-29 09:30:00,32.96,33.07,32.93,32.99,73800.0,19.004,19.0674,18.9867,19.0213,73800.0
2010-09-29 09:40:00,33.0,33.02,32.88,32.89,35300.0,19.0271,19.0386,18.9579,18.9637,35300.0
2010-09-29 09:50:00,32.89,32.89,32.76,32.78,50300.0,18.9637,18.9637,18.8887,18.9002,50300.0
2010-09-29 10:00:00,32.78,32.86,32.77,32.82,91900.0,18.9002,18.9464,18.8945,18.9233,91900.0
2010-09-29 10:10:00,32.83,32.83,32.72,32.73,64100.0,18.9291,18.9291,18.8656,18.8714,64100.0
2010-09-29 10:20:00,32.73,32.73,32.65,32.67,48000.0,18.8714,18.8714,18.8253,18.8368,48000.0
2010-09-29 10:30:00,32.67,32.79,32.66,32.75,36800.0,18.8368,18.906,18.831,18.8829,36800.0
2010-09-29 10:40:00,32.75,32.8,32.72,32.8,44000.0,18.8829,18.9118,18.8656,18.9118,44000.0
2010-09-29 10:50:00,32.79,32.8,32.73,32.79,39300.0,18.906,18.9118,18.8714,18.906,39300.0
2010-09-29 11:00:00,32.79,32.82,32.74,32.75,39000.0,18.906,18.9233,18.8772,18.8829,39000.0
2010-09-29 11:10:00,32.74,32.78,32.72,32.78,27500.0,18.8772,18.9002,18.8656,18.9002,27500.0
2010-09-29 11:20:00,32.77,32.81,32.77,32.8,32200.0,18.8945,18.9175,18.8945,18.9118,32200.0
2010-09-29 11:30:00,32.8,32.84,32.78,32.83,40300.0,18.9118,18.9348,18.9002,18.9291,40300.0
2010-09-29 11:40:00,32.83,32.84,32.75,32.75,27700.0,18.9291,18.9348,18.8829,18.8829,27700.0
2010-09-29 11:50:00,32.74,32.78,32.74,32.78,22300.0,18.8772,18.9002,18.8772,18.9002,22300.0
2010-09-29 12:00:00,32.78,32.81,32.78,32.8,21800.0,18.9002,18.9175,18.9002,18.9118,21800.0
2010-09-29 12:10:00,32.8,32.83,32.79,32.82,42400.0,18.9118,18.9291,18.906,18.9233,42400.0
2010-09-29 12:20:00,32.82,32.83,32.79,32.79,32100.0,18.9233,18.9291,18.906,18.906,32100.0
2010-09-29 12:30:00,32.8,32.8,32.75,32.77,28300.0,18.9118,18.9118,18.8829,18.8945,28300.0
2010-09-29 12:40:00,32.77,32.8,32.77,32.79,16500.0,18.8945,18.9118,18.8945,18.906,16500.0
2010-09-29 12:50:00,32.79,32.81,32.78,32.81,54700.0,18.906,18.9175,18.9002,18.9175,54700.0
2010-09-29 13:00:00,32.81,32.85,32.81,32.85,30100.0,18.9175,18.9406,18.9175,18.9406,30100.0
2010-09-29 13:10:00,32.85,32.89,32.85,32.89,74300.0,18.9406,18.9637,18.9406,18.9637,74300.0
2010-09-29 13:20:00,32.89,32.9,32.88,32.9,14900.0,18.9637,18.9694,18.9579,18.9694,14900.0
2010-09-29 13:30:00,32.89,32.94,32.89,32.93,27600.0,18.9637,18.9925,18.9637,18.9867,27600.0
2010-09-29 13:40:00,32.93,32.99,32.92,32.98,29800.0,18.9867,19.0213,18.981,19.0155,29800.0
2010-09-29 13:50:00,32.97,33.0,32.97,32.98,23000.0,19.0098,19.0271,19.0098,19.0155,23000.0
2010-09-29 14:00:00,32.99,33.01,32.99,33.0,20300.0,19.0213,19.0328,19.0213,19.0271,20300.0
2010-09-29 14:10:00,33.0,33.05,33.0,33.03,25200.0,19.0271,19.0559,19.0271,19.0444,25200.0
2010-09-29 14:20:00,33.02,33.03,32.98,32.99,25700.0,19.0386,19.0444,19.0155,19.0213,25700.0
2010-09-29 14:30:00,32.99,33.02,32.99,33.02,10400.0,19.0213,19.0386,19.0213,19.0386,10400.0
2010-09-29 14:40:00,33.01,33.04,33.01,33.02,29800.0,19.0328,19.0501,19.0328,19.0386,29800.0
2010-09-29 14:50:00,33.02,33.03,33.01,33.03,16500.0,19.0386,19.0444,19.0328,19.0444,16500.0
2010-09-29 15:00:00,33.03,33.03,32.94,32.96,39100.0,19.0444,19.0444,18.9925,19.004,39100.0
2010-09-29 15:10:00,32.97,32.97,32.87,32.89,73100.0,19.0098,19.0098,18.9521,18.9637,73100.0
2010-09-29 15:20:00,32.89,32.9,32.83,32.9,99400.0,18.9637,18.9694,18.9291,18.9694,99400.0
2010-09-29 15:30:00,32.89,32.89,32.81,32.88,66300.0,18.9637,18.9637,18.9175,18.9579,66300.0
2010-09-29 15:40:00,32.87,32.92,32.82,32.92,89100.0,18.9521,18.981,18.9233,18.981,89100.0
2010-09-29 15:50:00,32.92,32.95,32.9,32.95,116000.0,18.981,18.9982,18.9694,18.9982,116000.0
2010-09-30 09:30:00,33.28,33.28,33.13,33.17,112800.0,19.1885,19.1885,19.102,19.1251,112800.0
2010-09-30 09:40:00,33.16,33.23,33.1,33.13,127800.0,19.1193,19.1597,19.0847,19.102,127800.0
2010-09-30 09:50:00,33.14,33.16,33.07,33.16,39300.0,19.1078,19.1193,19.0674,19.1193,39300.0
2010-09-30 10:00:00,33.17,33.2,33.08,33.16,49500.0,19.1251,19.1424,19.0732,19.1193,49500.0
2010-09-30 10:10:00,33.15,33.15,33.03,33.05,73500.0,19.1136,19.1136,19.0444,19.0559,73500.0
2010-09-30 10:20:00,33.04,33.12,33.04,33.1,54200.0,19.0501,19.0963,19.0501,19.0847,54200.0
2010-09-30 10:30:00,33.09,33.16,33.06,33.14,143100.0,19.079,19.1193,19.0617,19.1078,143100.0
2010-09-30 10:40:00,33.13,33.22,33.13,33.19,145400.0,19.102,19.1539,19.102,19.1366,145400.0
2010-09-30 10:50:00,33.19,33.2,33.17,33.19,67100.0,19.1366,19.1424,19.1251,19.1366,67100.0
2010-09-30 11:00:00,33.19,33.26,33.17,33.18,91600.0,19.1366,19.177,19.1251,19.1309,91600.0
2010-09-30 11:10:00,33.17,33.25,33.16,33.19,128300.0,19.1251,19.1712,19.1193,19.1366,128300.0
2010-09-30 11:20:00,33.21,33.22,33.11,33.14,124100.0,19.1482,19.1539,19.0905,19.1078,124100.0
2010-09-30 11:30:00,33.13,33.21,33.13,33.2,101300.0,19.102,19.1482,19.102,19.1424,101300.0
2010-09-30 11:40:00,33.2,33.21,33.16,33.19,65300.0,19.1424,19.1482,19.1193,19.1366,65300.0
2010-09-30 11:50:00,33.17,33.18,33.08,33.09,54900.0,19.1251,19.1309,19.0732,19.079,54900.0
2010-09-30 12:00:00,33.09,33.1,33.04,33.08,192800.0,19.079,19.0847,19.0501,19.0732,192800.0
2010-09-30 12:10:00,33.08,33.14,33.08,33.13,53300.0,19.0732,19.1078,19.0732,19.102,53300.0
2010-09-30 12:20:00,33.12,33.15,33.06,33.06,89300.0,19.0963,19.1136,19.0617,19.0617,89300.0
2010-09-30 12:30:00,33.06,33.14,33.03,33.13,51900.0,19.0617,19.1078,19.0444,19.102,51900.0
2010-09-30 12:40:00,33.13,33.17,33.1,33.13,59700.0,19.102,19.1251,19.0847,19.102,59700.0
2010-09-30 12:50:00,33.14,33.19,33.14,33.17,42400.0,19.1078,19.1366,19.1078,19.1251,42400.0
2010-09-30 13:00:00,33.17,33.22,33.16,33.22,30200.0,19.1251,19.1539,19.1193,19.1539,30200.0
2010-09-30 13:10:00,33.21,33.22,33.18,33.19,23900.0,19.1482,19.1539,19.1309,19.1366,23900.0
2010-09-30 13:20:00,33.18,33.22,33.16,33.2,61100.0,19.1309,19.1539,19.1193,19.1424,61100.0
2010-09-30 13:30:00,33.2,33.21,33.15,33.15,36100.0,19.1424,19.1482,19.1136,19.1136,36100.0
2010-09-30 13:40:00,33.15,33.16,33.12,33.13,28100.0,19.1136,19.1193,19.0963,19.102,28100.0
2010-09-30 13:50:00,33.12,33.14,33.11,33.14,41600.0,19.0963,19.1078,19.0905,19.1078,41600.0
2010-09-30 14:00:00,33.14,33.17,33.13,33.16,27600.0,19.1078,19.1251,19.102,19.1193,27600.0
2010-09-30 14:10:00,33.15,33.15,33.07,33.07,49700.0,19.1136,19.1136,19.0674,19.0674,49700.0
2010-09-30 14:20:00,33.07,33.1,33.07,33.1,32800.0,19.0674,19.0847,19.0674,19.0847,32800.0
2010-09-30 14:30:00,33.09,33.14,33.08,33.12,31300.0,19.079,19.1078,19.0732,19.0963,31300.0
2010-09-30 14:40:00,33.13,33.17,33.12,33.16,35000.0,19.102,19.1251,19.0963,19.1193,35000.0
2010-09-30 14:50:00,33.17,33.19,33.12,33.12,47400.0,19.1251,19.1366,19.0963,19.0963,47400.0
2010-09-30 15:00:00,33.12,33.13,33.1,33.11,39200.0,19.0963,19.102,19.0847,19.0905,39200.0
2010-09-30 15:10:00,33.1,33.13,33.09,33.12,84100.0,19.0847,19.102,19.079,19.0963,84100.0
2010-09-30 15:20:00,33.11,33.18,33.1,33.18,61700.0,19.0905,19.1309,19.0847,19.1309,61700.0
2010-09-30 15:30:00,33.17,33.2,33.1,33.1,97600.0,19.1251,19.1424,19.0847,19.0847,97600.0
2010-09-30 15:40:00,33.11,33.13,33.04,33.08,137900.0,19.0905,19.102,19.0501,19.0732,137900.0
2010-09-30 15:50:00,33.09,33.12,33.04,33.04,182000.0,19.079,19.0963,19.0501,19.0501,182000.0
2010-10-01 09:30:00,33.37,33.38,33.12,33.12,72600.0,19.2404,19.2462,19.0963,19.0963,72600.0
2010-10-01 09:40:00,33.11,33.22,33.09,33.16,41300.0,19.0905,19.1539,19.079,19.1193,41300.0
2010-10-01 09:50:00,33.14,33.17,33.1,33.1,56800.0,19.1078,19.1251,19.0847,19.0847,56800.0
2010-10-01 10:00:00,33.09,33.18,33.0,33.11,200200.0,19.079,19.1309,19.0271,19.0905,200200.0
2010-10-01 10:10:00,33.1,33.21,33.1,33.19,47300.0,19.0847,19.1482,19.0847,19.1366,47300.0
2010-10-01 10:20:00,33.18,33.18,33.0,33.06,85300.0,19.1309,19.1309,19.0271,19.0617,85300.0
2010-10-01 10:30:00,33.05,33.15,33.02,33.13,70100.0,19.0559,19.1136,19.0386,19.102,70100.0
2010-10-01 10:40:00,33.13,33.14,33.02,33.1,67700.0,19.102,19.1078,19.0386,19.0847,67700.0
2010-10-01 10:50:00,33.08,33.1,33.03,33.04,32500.0,19.0732,19.0847,19.0444,19.0501,32500.0
2010-10-01 11:00:00,33.04,33.05,32.94,32.96,43200.0,19.0501,19.0559,18.9925,19.004,43200.0
2010-10-01 11:10:00,32.96,33.02,32.95,32.95,78800.0,19.004,19.0386,18.9982,18.9982,78800.0
2010-10-01 11:20:00,32.96,33.1,32.96,33.07,63600.0,19.004,19.0847,19.004,19.0674,63600.0
2010-10-01 11:30:00,33.07,33.14,33.06,33.13,27900.0,19.0674,19.1078,19.0617,19.102,27900.0
2010-10-01 11:40:00,33.13,33.23,33.13,33.23,16300.0,19.102,19.1597,19.102,19.1597,16300.0
2010-10-01 11:50:00,33.23,33.23,33.2,33.21,22300.0,19.1597,19.1597,19.1424,19.1482,22300.0
2010-10-01 12:00:00,33.22,33.22,33.13,33.16,38100.0,19.1539,19.1539,19.102,19.1193,38100.0
2010-10-01 12:10:00,33.15,33.22,33.14,33.15,29600.0,19.1136,19.1539,19.1078,19.1136,29600.0
2010-10-01 12:20:00,33.15,33.17,33.14,33.16,13500.0,19.1136,19.1251,19.1078,19.1193,13500.0
2010-10-01 12:30:00,33.17,33.17,33.12,33.14,15900.0,19.1251,19.1251,19.0963,19.1078,15900.0
2010-10-01 12:40:00,33.14,33.16,33.14,33.15,13900.0,19.1078,19.1193,19.1078,19.1136,13900.0
2010-10-01 12:50:00,33.15,33.17,33.14,33.16,9900.0,19.1136,19.1251,19.1078,19.1193,9900.0
2010-10-01 13:00:00,33.17,33.17,33.14,33.16,19600.0,19.1251,19.1251,19.1078,19.1193,19600.0
2010-10-01 13:10:00,33.16,33.22,33.16,33.18,15100.0,19.1193,19.1539,19.1193,19.1309,15100.0
2010-10-01 13:20:00,33.19,33.21,33.17,33.17,15800.0,19.1366,19.1482,19.1251,19.1251,15800.0
2010-10-01 13:30:00,33.18,33.19,33.13,33.13,18300.0,19.1309,19.1366,19.102,19.102,18300.0
2010-10-01 13:40:00,33.13,33.13,33.05,33.05,26500.0,19.102,19.102,19.0559,19.0559,26500.0
2010-10-01 13:50:00,33.05,33.11,33.05,33.11,31300.0,19.0559,19.0905,19.0559,19.0905,31300.0
2010-10-01 14:00:00,33.11,33.13,33.1,33.12,39300.0,19.0905,19.102,19.0847,19.0963,39300.0
2010-10-01 14:10:00,33.12,33.17,33.12,33.14,18300.0,19.0963,19.1251,19.0963,19.1078,18300.0
2010-10-01 14:20:00,33.13,33.15,33.12,33.13,40300.0,19.102,19.1136,19.0963,19.102,40300.0
2010-10-01 14:30:00,33.14,33.15,33.1,33.15,148600.0,19.1078,19.1136,19.0847,19.1136,148600.0
2010-10-01 14:40:00,33.15,33.18,33.13,33.17,29500.0,19.1136,19.1309,19.102,19.1251,29500.0
2010-10-01 14:50:00,33.18,33.18,33.12,33.17,31400.0,19.1309,19.1309,19.0963,19.1251,31400.0
2010-10-01 15:00:00,33.17,33.19,33.16,33.18,46100.0,19.1251,19.1366,19.1193,19.1309,46100.0
2010-10-01 15:10:00,33.17,33.18,33.1,33.14,47700.0,19.1251,19.1309,19.0847,19.1078,47700.0
2010-10-01 15:20:00,33.14,33.2,33.12,33.13,55600.0,19.1078,19.1424,19.0963,19.102,55600.0
2010-10-01 15:30:00,33.13,33.15,33.12,33.13,61500.0,19.102,19.1136,19.0963,19.102,61500.0
2010-10-01 15:40:00,33.13,33.13,33.08,33.08,75300.0,19.102,19.102,19.0732,19.0732,75300.0
2010-10-01 15:50:00,33.08,33.11,33.05,33.09,166200.0,19.0732,19.0905,19.0559,19.079,166200.0
2010-10-04 09:30:00,33.03,33.15,32.98,33.11,30600.0,19.0444,19.1136,19.0155,19.0905,30600.0
2010-10-04 09:40:00,33.11,33.2,33.11,33.19,41200.0,19.0905,19.1424,19.0905,19.1366,41200.0
2010-10-04 09:50:00,33.2,33.32,33.17,33.29,64000.0,19.1424,19.2116,19.1251,19.1943,64000.0
2010-10-04 10:00:00,33.3,33.42,33.29,33.4,142900.0,19.2001,19.2692,19.1943,19.2577,142900.0
2010-10-04 10:10:00,33.4,33.43,33.32,33.34,53200.0,19.2577,19.275,19.2116,19.2231,53200.0
2010-10-04 10:20:00,33.35,33.35,33.22,33.22,51800.0,19.2289,19.2289,19.1539,19.1539,51800.0
2010-10-04 10:30:00,33.24,33.25,33.22,33.22,43700.0,19.1655,19.1712,19.1539,19.1539,43700.0
2010-10-04 10:40:00,33.22,33.22,33.13,33.14,50500.0,19.1539,19.1539,19.102,19.1078,50500.0
2010-10-04 10:50:00,33.13,33.18,33.13,33.15,143100.0,19.102,19.1309,19.102,19.1136,143100.0
2010-10-04 11:00:00,33.15,33.21,33.14,33.17,64900.0,19.1136,19.1482,19.1078,19.1251,64900.0
2010-10-04 11:10:00,33.18,33.21,33.14,33.17,30500.0,19.1309,19.1482,19.1078,19.1251,30500.0
2010-10-04 11:20:00,33.16,33.17,33.14,33.16,45000.0,19.1193,19.1251,19.1078,19.1193,45000.0
2010-10-04 11:30:00,33.15,33.18,33.14,33.17,35400.0,19.1136,19.1309,19.1078,19.1251,35400.0
2010-10-04 11:40:00,33.18,33.18,33.14,33.14,103800.0,19.1309,19.1309,19.1078,19.1078,103800.0
2010-10-04 11:50:00,33.14,33.15,33.01,33.01,52600.0,19.1078,19.1136,19.0328,19.0328,52600.0
2010-10-04 12:00:00,33.01,33.06,32.95,32.99,57400.0,19.0328,19.0617,18.9982,19.0213,57400.0
2010-10-04 12:10:00,32.99,33.03,32.98,33.0,27200.0,19.0213,19.0444,19.0155,19.0271,27200.0
2010-10-04 12:20:00,32.99,32.99,32.94,32.99,21300.0,19.0213,19.0213,18.9925,19.0213,21300.0
2010-10-04 12:30:00,32.98,33.0,32.96,33.0,33600.0,19.0155,19.0271,19.004,19.0271,33600.0
2010-10-04 12:40:00,33.0,33.03,32.97,33.02,29000.0,19.0271,19.0444,19.0098,19.0386,29000.0
2010-10-04 12:50:00,33.02,33.05,33.02,33.05,23000.0,19.0386,19.0559,19.0386,19.0559,23000.0
2010-10-04 13:00:00,33.05,33.06,32.99,33.05,25500.0,19.0559,19.0617,19.0213,19.0559,25500.0
2010-10-04 13:10:00,33.05,33.06,33.02,33.05,19700.0,19.0559,19.0617,19.0386,19.0559,19700.0
2010-10-04 13:20:00,33.05,33.06,33.03,33.05,39200.0,19.0559,19.0617,19.0444,19.0559,39200.0
2010-10-04 13:30:00,33.04,33.05,33.0,33.01,23900.0,19.0501,19.0559,19.0271,19.0328,23900.0
2010-10-04 13:40:00,33.01,33.08,33.01,33.08,22300.0,19.0328,19.0732,19.0328,19.0732,22300.0
2010-10-04 13:50:00,33.07,33.09,33.07,33.08,12700.0,19.0674,19.079,19.0674,19.0732,12700.0
2010-10-04 14:00:00,33.08,33.08,33.01,33.02,17000.0,19.0732,19.0732,19.0328,19.0386,17000.0
2010-10-04 14:10:00,33.02,33.04,32.98,32.99,12100.0,19.0386,19.0501,19.0155,19.0213,12100.0
2010-10-04 14:20:00,32.99,32.99,32.94,32.98,22400.0,19.0213,19.0213,18.9925,19.0155,22400.0
2010-10-04 14:30:00,32.98,33.04,32.95,33.04,22100.0,19.0155,19.0501,18.9982,19.0501,22100.0
2010-10-04 14:40:00,33.03,33.03,32.92,32.92,38200.0,19.0444,19.0444,18.981,18.981,38200.0
2010-10-04 14:50:00,32.92,32.98,32.92,32.93,21400.0,18.981,19.0155,18.981,18.9867,21400.0
2010-10-04 15:00:00,32.93,33.0,32.93,32.98,26200.0,18.9867,19.0271,18.9867,19.0155,26200.0
2010-10-04 15:10:00,32.98,33.0,32.93,32.99,34400.0,19.0155,19.0271,18.9867,19.0213,34400.0
2010-10-04 15:20:00,32.99,33.06,32.98,33.03,42200.0,19.0213,19.0617,19.0155,19.0444,42200.0
2010-10-04 15:30:00,33.03,33.04,32.96,32.97,50200.0,19.0444,19.0501,19.004,19.0098,50200.0
2010-10-04 15:40:00,32.96,33.03,32.96,33.01,90100.0,19.004,19.0444,19.004,19.0328,90100.0
2010-10-04 15:50:00,33.02,33.08,33.01,33.08,143900.0,19.0386,19.0732,19.0328,19.0732,143900.0
2010-10-05 09:30:00,33.41,33.43,33.25,33.34,118300.0,19.2635,19.275,19.1712,19.2231,118300.0
2010-10-05 09:40:00,33.34,33.38,33.33,33.36,70800.0,19.2231,19.2462,19.2173,19.2346,70800.0
2010-10-05 09:50:00,33.35,33.52,33.28,33.46,70700.0,19.2289,19.3269,19.1885,19.2923,70700.0
2010-10-05 10:00:00,33.46,33.49,33.36,33.45,127300.0,19.2923,19.3096,19.2346,19.2865,127300.0
2010-10-05 10:10:00,33.45,33.5,33.43,33.44,50800.0,19.2865,19.3154,19.275,19.2808,50800.0
2010-10-05 10:20:00,33.45,33.49,33.42,33.49,41700.0,19.2865,19.3096,19.2692,19.3096,41700.0
2010-10-05 10:30:00,33.49,33.59,33.48,33.56,62200.0,19.3096,19.3673,19.3038,19.35,62200.0
2010-10-05 10:40:00,33.56,33.58,33.54,33.57,24800.0,19.35,19.3615,19.3384,19.3557,24800.0
2010-10-05 10:50:00,33.57,33.62,33.52,33.52,27800.0,19.3557,19.3846,19.3269,19.3269,27800.0
2010-10-05 11:00:00,33.52,33.57,33.51,33.56,25500.0,19.3269,19.3557,19.3211,19.35,25500.0
2010-10-05 11:10:00,33.55,33.57,33.52,33.53,30700.0,19.3442,19.3557,19.3269,19.3327,30700.0
2010-10-05 11:20:00,33.52,33.55,33.48,33.52,31600.0,19.3269,19.3442,19.3038,19.3269,31600.0
2010-10-05 11:30:00,33.51,33.54,33.47,33.53,95700.0,19.3211,19.3384,19.2981,19.3327,95700.0
2010-10-05 11:40:00,33.53,33.54,33.5,33.53,47400.0,19.3327,19.3384,19.3154,19.3327,47400.0
2010-10-05 11:50:00,33.53,33.53,33.49,33.51,20300.0,19.3327,19.3327,19.3096,19.3211,20300.0
2010-10-05 12:00:00,33.51,33.53,33.51,33.53,12500.0,19.3211,19.3327,19.3211,19.3327,12500.0
2010-10-05 12:10:00,33.53,33.53,33.51,33.53,9500.0,19.3327,19.3327,19.3211,19.3327,9500.0
2010-10-05 12:20:00,33.52,33.53,33.5,33.52,15700.0,19.3269,19.3327,19.3154,19.3269,15700.0
2010-10-05 12:30:00,33.53,33.54,33.52,33.53,26300.0,19.3327,19.3384,19.3269,19.3327,26300.0
2010-10-05 12:40:00,33.54,33.57,33.53,33.56,13100.0,19.3384,19.3557,19.3327,19.35,13100.0
2010-10-05 12:50:00,33.57,33.61,33.57,33.6,28400.0,19.3557,19.3788,19.3557,19.373,28400.0
2010-10-05 13:00:00,33.59,33.62,33.59,33.6,24000.0,19.3673,19.3846,19.3673,19.373,24000.0
2010-10-05 13:10:00,33.61,33.65,33.6,33.63,22200.0,19.3788,19.4019,19.373,19.3903,22200.0
2010-10-05 13:20:00,33.62,33.65,33.61,33.62,41700.0,19.3846,19.4019,19.3788,19.3846,41700.0
2010-10-05 13:30:00,33.63,33.63,33.59,33.59,15300.0,19.3903,19.3903,19.3673,19.3673,15300.0
2010-10-05 13:40:00,33.59,33.6,33.57,33.57,24500.0,19.3673,19.373,19.3557,19.3557,24500.0
2010-10-05 13:50:00,33.58,33.58,33.55,33.56,21300.0,19.3615,19.3615,19.3442,19.35,21300.0
2010-10-05 14:00:00,33.55,33.57,33.55,33.57,12800.0,19.3442,19.3557,19.3442,19.3557,12800.0
2010-10-05 14:10:00,33.58,33.6,33.56,33.58,14700.0,19.3615,19.373,19.35,19.3615,14700.0
2010-10-05 14:20:00,33.58,33.61,33.58,33.6,14800.0,19.3615,19.3788,19.3615,19.373,14800.0
2010-10-05 14:30:00,33.59,33.63,33.55,33.55,32200.0,19.3673,19.3903,19.3442,19.3442,32200.0
2010-10-05 14:40:00,33.56,33.58,33.55,33.58,13100.0,19.35,19.3615,19.3442,19.3615,13100.0
2010-10-05 14:50:00,33.57,33.59,33.56,33.57,16800.0,19.3557,19.3673,19.35,19.3557,16800.0
2010-10-05 15:00:00,33.58,33.59,33.55,33.58,25500.0,19.3615,19.3673,19.3442,19.3615,25500.0
2010-10-05 15:10:00,33.58,33.61,33.56,33.6,41200.0,19.3615,19.3788,19.35,19.373,41200.0
2010-10-05 15:20:00,33.59,33.6,33.58,33.58,27000.0,19.3673,19.373,19.3615,19.3615,27000.0
2010-10-05 15:30:00,33.59,33.6,33.55,33.55,47100.0,19.3673,19.373,19.3442,19.3442,47100.0
2010-10-05 15:40:00,33.56,33.59,33.54,33.55,88200.0,19.35,19.3673,19.3384,19.3442,88200.0
2010-10-05 15:50:00,33.55,33.58,33.54,33.55,157200.0,19.3442,19.3615,19.3384,19.3442,157200.0
2010-10-06 09:30:00,33.51,33.56,33.41,33.52,50600.0,19.3211,19.35,19.2635,19.3269,50600.0
2010-10-06 09:40:00,33.53,33.59,33.47,33.54,55300.0,19.3327,19.3673,19.2981,19.3384,55300.0
2010-10-06 09:50:00,33.55,33.55,33.42,33.44,53500.0,19.3442,19.3442,19.2692,19.2808,53500.0
2010-10-06 10:00:00,33.44,33.45,33.31,33.33,87100.0,19.2808,19.2865,19.2058,19.2173,87100.0
2010-10-06 10:10:00,33.33,33.33,33.27,33.32,52900.0,19.2173,19.2173,19.1828,19.2116,52900.0
2010-10-06 10:20:00,33.32,33.39,33.32,33.38,31700.0,19.2116,19.2519,19.2116,19.2462,31700.0
2010-10-06 10:30:00,33.37,33.37,33.29,33.31,23000.0,19.2404,19.2404,19.1943,19.2058,23000.0
2010-10-06 10:40:00,33.31,33.37,33.31,33.33,32000.0,19.2058,19.2404,19.2058,19.2173,32000.0
2010-10-06 10:50:00,33.34,33.34,33.26,33.27,42000.0,19.2231,19.2231,19.177,19.1828,42000.0
2010-10-06 11:00:00,33.28,33.29,33.21,33.22,48800.0,19.1885,19.1943,19.1482,19.1539,48800.0
2010-10-06 11:10:00,33.22,33.23,33.16,33.16,37900.0,19.1539,19.1597,19.1193,19.1193,37900.0
2010-10-06 11:20:00,33.16,33.17,33.12,33.14,43500.0,19.1193,19.1251,19.0963,19.1078,43500.0
2010-10-06 11:30:00,33.15,33.21,33.14,33.21,20100.0,19.1136,19.1482,19.1078,19.1482,20100.0
2010-10-06 11:40:00,33.2,33.2,33.1,33.13,42100.0,19.1424,19.1424,19.0847,19.102,42100.0
2010-10-06 11:50:00,33.13,33.15,33.12,33.12,16500.0,19.102,19.1136,19.0963,19.0963,16500.0
2010-10-06 12:00:00,33.12,33.12,33.04,33.06,41000.0,19.0963,19.0963,19.0501,19.0617,41000.0
2010-10-06 12:10:00,33.05,33.08,33.04,33.04,27500.0,19.0559,19.0732,19.0501,19.0501,27500.0
2010-10-06 12:20:00,33.05,33.05,32.98,33.02,40000.0,19.0559,19.0559,19.0155,19.0386,40000.0
2010-10-06 12:30:00,33.03,33.09,33.02,33.09,13700.0,19.0444,19.079,19.0386,19.079,13700.0
2010-10-06 12:40:00,33.09,33.11,33.08,33.09,18100.0,19.079,19.0905,19.0732,19.079,18100.0
2010-10-06 12:50:00,33.09,33.09,33.03,33.05,25500.0,19.079,19.079,19.0444,19.0559,25500.0
2010-10-06 13:00:00,33.05,33.09,33.04,33.08,11900.0,19.0559,19.079,19.0501,19.0732,11900.0
2010-10-06 13:10:00,33.08,33.09,33.06,33.06,11700.0,19.0732,19.079,19.0617,19.0617,11700.0
2010-10-06 13:20:00,33.06,33.09,33.06,33.09,15000.0,19.0617,19.079,19.0617,19.079,15000.0
2010-10-06 13:30:00,33.08,33.14,33.08,33.14,15300.0,19.0732,19.1078,19.0732,19.1078,15300.0
2010-10-06 13:40:00,33.13,33.17,33.13,33.16,24000.0,19.102,19.1251,19.102,19.1193,24000.0
2010-10-06 13:50:00,33.16,33.16,33.13,33.15,13600.0,19.1193,19.1193,19.102,19.1136,13600.0
2010-10-06 14:00:00,33.15,33.19,33.15,33.19,10000.0,19.1136,19.1366,19.1136,19.1366,10000.0
2010-10-06 14:10:00,33.19,33.19,33.16,33.16,16800.0,19.1366,19.1366,19.1193,19.1193,16800.0
2010-10-06 14:20:00,33.15,33.16,33.14,33.15,22500.0,19.1136,19.1193,19.1078,19.1136,22500.0
2010-10-06 14:30:00,33.15,33.2,33.15,33.2,12700.0,19.1136,19.1424,19.1136,19.1424,12700.0
2010-10-06 14:40:00,33.2,33.2,33.14,33.15,115500.0,19.1424,19.1424,19.1078,19.1136,115500.0
2010-10-06 14:50:00,33.16,33.16,33.14,33.15,16700.0,19.1193,19.1193,19.1078,19.1136,16700.0
2010-10-06 15:00:00,33.14,33.15,33.03,33.05,158600.0,19.1078,19.1136,19.0444,19.0559,158600.0
2010-10-06 15:10:00,33.05,33.07,32.99,33.06,117700.0,19.0559,19.0674,19.0213,19.0617,117700.0
2010-10-06 15:20:00,33.06,33.07,33.02,33.06,82400.0,19.0617,19.0674,19.0386,19.0617,82400.0
2010-10-06 15:30:00,33.06,33.06,33.0,33.06,87700.0,19.0617,19.0617,19.0271,19.0617,87700.0
2010-10-06 15:40:00,33.06,33.1,33.04,33.07,176200.0,19.0617,19.0847,19.0501,19.0674,176200.0
2010-10-06 15:50:00,33.08,33.08,33.03,33.04,205100.0,19.0732,19.0732,19.0444,19.0501,205100.0
2010-10-07 09:30:00,33.19,33.24,33.15,33.21,83600.0,19.1366,19.1655,19.1136,19.1482,83600.0
2010-10-07 09:40:00,33.21,33.24,33.2,33.23,50500.0,19.1482,19.1655,19.1424,19.1597,50500.0
2010-10-07 09:50:00,33.21,33.32,33.19,33.21,87900.0,19.1482,19.2116,19.1366,19.1482,87900.0
2010-10-07 10:00:00,33.21,33.28,33.16,33.22,191900.0,19.1482,19.1885,19.1193,19.1539,191900.0
2010-10-07 10:10:00,33.22,33.24,33.19,33.21,49100.0,19.1539,19.1655,19.1366,19.1482,49100.0
2010-10-07 10:20:00,33.21,33.27,33.18,33.26,32500.0,19.1482,19.1828,19.1309,19.177,32500.0
2010-10-07 10:30:00,33.26,33.3,33.21,33.27,68700.0,19.177,19.2001,19.1482,19.1828,68700.0
2010-10-07 10:40:00,33.27,33.28,33.21,33.27,24800.0,19.1828,19.1885,19.1482,19.1828,24800.0
2010-10-07 10:50:00,33.28,33.31,33.28,33.28,15000.0,19.1885,19.2058,19.1885,19.1885,15000.0
2010-10-07 11:00:00,33.29,33.29,33.24,33.27,21100.0,19.1943,19.1943,19.1655,19.1828,21100.0
2010-10-07 11:10:00,33.27,33.31,33.26,33.26,26400.0,19.1828,19.2058,19.177,19.177,26400.0
2010-10-07 11:20:00,33.25,33.32,33.25,33.31,24000.0,19.1712,19.2116,19.1712,19.2058,24000.0
2010-10-07 11:30:00,33.3,33.34,33.29,33.31,20500.0,19.2001,19.2231,19.1943,19.2058,20500.0
2010-10-07 11:40:00,33.31,33.34,33.27,33.3,29400.0,19.2058,19.2231,19.1828,19.2001,29400.0
2010-10-07 11:50:00,33.3,33.35,33.3,33.33,48000.0,19.2001,19.2289,19.2001,19.2173,48000.0
2010-10-07 12:00:00,33.33,33.34,33.29,33.34,20400.0,19.2173,19.2231,19.1943,19.2231,20400.0
2010-10-07 12:10:00,33.34,33.34,33.31,33.31,10900.0,19.2231,19.2231,19.2058,19.2058,10900.0
2010-10-07 12:20:00,33.31,33.33,33.28,33.29,22800.0,19.2058,19.2173,19.1885,19.1943,22800.0
2010-10-07 12:30:00,33.29,33.3,33.23,33.25,45900.0,19.1943,19.2001,19.1597,19.1712,45900.0
2010-10-07 12:40:00,33.25,33.29,33.24,33.25,25500.0,19.1712,19.1943,19.1655,19.1712,25500.0
2010-10-07 12:50:00,33.25,33.26,33.17,33.17,59700.0,19.1712,19.177,19.1251,19.1251,59700.0
2010-10-07 13:00:00,33.17,33.18,33.14,33.17,33500.0,19.1251,19.1309,19.1078,19.1251,33500.0
2010-10-07 13:10:00,33.17,33.23,33.17,33.23,47600.0,19.1251,19.1597,19.1251,19.1597,47600.0
2010-10-07 13:20:00,33.24,33.25,33.23,33.24,15700.0,19.1655,19.1712,19.1597,19.1655,15700.0
2010-10-07 13:30:00,33.25,33.26,33.19,33.21,32900.0,19.1712,19.177,19.1366,19.1482,32900.0
2010-10-07 13:40:00,33.22,33.24,33.19,33.22,19100.0,19.1539,19.1655,19.1366,19.1539,19100.0
2010-10-07 13:50:00,33.22,33.33,33.22,33.32,26700.0,19.1539,19.2173,19.1539,19.2116,26700.0
2010-10-07 14:00:00,33.31,33.33,33.31,33.32,16400.0,19.2058,19.2173,19.2058,19.2116,16400.0
2010-10-07 14:10:00,33.32,33.34,33.31,33.33,34300.0,19.2116,19.2231,19.2058,19.2173,34300.0
2010-10-07 14:20:00,33.32,33.35,33.32,33.32,46300.0,19.2116,19.2289,19.2116,19.2116,46300.0
2010-10-07 14:30:00,33.33,33.36,33.33,33.35,21500.0,19.2173,19.2346,19.2173,19.2289,21500.0
2010-10-07 14:40:00,33.35,33.39,33.34,33.39,31200.0,19.2289,19.2519,19.2231,19.2519,31200.0
2010-10-07 14:50:00,33.39,33.42,33.38,33.41,73700.0,19.2519,19.2692,19.2462,19.2635,73700.0
2010-10-07 15:00:00,33.42,33.42,33.37,33.38,66900.0,19.2692,19.2692,19.2404,19.2462,66900.0
2010-10-07 15:10:00,33.38,33.42,33.36,33.38,31400.0,19.2462,19.2692,19.2346,19.2462,31400.0
2010-10-07 15:20:00,33.37,33.38,33.35,33.37,35000.0,19.2404,19.2462,19.2289,19.2404,35000.0
2010-10-07 15:30:00,33.36,33.39,33.35,33.39,45600.0,19.2346,19.2519,19.2289,19.2519,45600.0
2010-10-07 15:40:00,33.39,33.41,33.37,33.38,60300.0,19.2519,19.2635,19.2404,19.2462,60300.0
2010-10-07 15:50:00,33.38,33.4,33.36,33.39,88200.0,19.2462,19.2577,19.2346,19.2519,88200.0
2010-10-08 09:30:00,33.52,33.62,33.31,33.4,41100.0,19.3269,19.3846,19.2058,19.2577,41100.0
2010-10-08 09:40:00,33.4,33.46,33.37,33.44,38600.0,19.2577,19.2923,19.2404,19.2808,38600.0
2010-10-08 09:50:00,33.43,33.51,33.4,33.46,43400.0,19.275,19.3211,19.2577,19.2923,43400.0
2010-10-08 10:00:00,33.47,33.56,33.45,33.45,67400.0,19.2981,19.35,19.2865,19.2865,67400.0
2010-10-08 10:10:00,33.46,33.49,33.45,33.48,46800.0,19.2923,19.3096,19.2865,19.3038,46800.0
2010-10-08 10:20:00,33.48,33.48,33.38,33.38,39600.0,19.3038,19.3038,19.2462,19.2462,39600.0
2010-10-08 10:30:00,33.36,33.41,33.36,33.39,22200.0,19.2346,19.2635,19.2346,19.2519,22200.0
2010-10-08 10:40:00,33.4,33.4,33.35,33.35,35000.0,19.2577,19.2577,19.2289,19.2289,35000.0
2010-10-08 10:50:00,33.36,33.44,33.35,33.44,48100.0,19.2346,19.2808,19.2289,19.2808,48100.0
2010-10-08 11:00:00,33.43,33.46,33.41,33.41,27200.0,19.275,19.2923,19.2635,19.2635,27200.0
2010-10-08 11:10:00,33.41,33.41,33.37,33.37,31100.0,19.2635,19.2635,19.2404,19.2404,31100.0
2010-10-08 11:20:00,33.38,33.43,33.36,33.42,20300.0,19.2462,19.275,19.2346,19.2692,20300.0
2010-10-08 11:30:00,33.42,33.45,33.38,33.39,15500.0,19.2692,19.2865,19.2462,19.2519,15500.0
2010-10-08 11:40:00,33.4,33.45,33.39,33.44,9700.0,19.2577,19.2865,19.2519,19.2808,9700.0
2010-10-08 11:50:00,33.44,33.47,33.43,33.47,17400.0,19.2808,19.2981,19.275,19.2981,17400.0
2010-10-08 12:00:00,33.46,33.5,33.44,33.5,28900.0,19.2923,19.3154,19.2808,19.3154,28900.0
2010-10-08 12:10:00,33.5,33.53,33.49,33.52,55600.0,19.3154,19.3327,19.3096,19.3269,55600.0
2010-10-08 12:20:00,33.52,33.55,33.52,33.55,12200.0,19.3269,19.3442,19.3269,19.3442,12200.0
2010-10-08 12:30:00,33.54,33.57,33.53,33.57,17400.0,19.3384,19.3557,19.3327,19.3557,17400.0
2010-10-08 12:40:00,33.56,33.62,33.55,33.61,31100.0,19.35,19.3846,19.3442,19.3788,31100.0
2010-10-08 12:50:00,33.6,33.62,33.57,33.61,23400.0,19.373,19.3846,19.3557,19.3788,23400.0
2010-10-08 13:00:00,33.61,33.62,33.59,33.6,9600.0,19.3788,19.3846,19.3673,19.373,9600.0
2010-10-08 13:10:00,33.59,33.65,33.59,33.65,20800.0,19.3673,19.4019,19.3673,19.4019,20800.0
2010-10-08 13:20:00,33.65,33.65,33.61,33.62,13100.0,19.4019,19.4019,19.3788,19.3846,13100.0
2010-10-08 13:30:00,33.61,33.63,33.6,33.61,15900.0,19.3788,19.3903,19.373,19.3788,15900.0
2010-10-08 13:40:00,33.61,33.62,33.58,33.58,13900.0,19.3788,19.3846,19.3615,19.3615,13900.0
2010-10-08 13:50:00,33.59,33.6,33.57,33.57,33500.0,19.3673,19.373,19.3557,19.3557,33500.0
2010-10-08 14:00:00,33.57,33.58,33.53,33.55,26300.0,19.3557,19.3615,19.3327,19.3442,26300.0
2010-10-08 14:10:00,33.56,33.56,33.53,33.54,18200.0,19.35,19.35,19.3327,19.3384,18200.0
2010-10-08 14:20:00,33.54,33.57,33.53,33.57,29000.0,19.3384,19.3557,19.3327,19.3557,29000.0
2010-10-08 14:30:00,33.57,33.59,33.55,33.59,15400.0,19.3557,19.3673,19.3442,19.3673,15400.0
2010-10-08 14:40:00,33.59,33.6,33.57,33.57,17300.0,19.3673,19.373,19.3557,19.3557,17300.0
2010-10-08 14:50:00,33.58,33.59,33.53,33.56,31500.0,19.3615,19.3673,19.3327,19.35,31500.0
2010-10-08 15:00:00,33.56,33.63,33.56,33.62,46300.0,19.35,19.3903,19.35,19.3846,46300.0
2010-10-08 15:10:00,33.62,33.62,33.58,33.6,64000.0,19.3846,19.3846,19.3615,19.373,64000.0
2010-10-08 15:20:00,33.6,33.6,33.54,33.54,35700.0,19.373,19.373,19.3384,19.3384,35700.0
2010-10-08 15:30:00,33.54,33.6,33.54,33.56,60300.0,19.3384,19.373,19.3384,19.35,60300.0
2010-10-08 15:40:00,33.56,33.61,33.55,33.56,73200.0,19.35,19.3788,19.3442,19.35,73200.0
2010-10-08 15:50:00,33.57,33.58,33.51,33.52,132800.0,19.3557,19.3615,19.3211,19.3269,132800.0
2010-10-11 09:30:00,33.58,33.65,33.53,33.61,42700.0,19.3615,19.4019,19.3327,19.3788,42700.0
2010-10-11 09:40:00,33.6,33.67,33.59,33.6,35300.0,19.373,19.4134,19.3673,19.373,35300.0
2010-10-11 09:50:00,33.6,33.6,33.56,33.58,19900.0,19.373,19.373,19.35,19.3615,19900.0
2010-10-11 10:00:00,33.57,33.64,33.56,33.62,18300.0,19.3557,19.3961,19.35,19.3846,18300.0
2010-10-11 10:10:00,33.62,33.62,33.59,33.61,10100.0,19.3846,19.3846,19.3673,19.3788,10100.0
2010-10-11 10:20:00,33.61,33.68,33.61,33.68,20700.0,19.3788,19.4192,19.3788,19.4192,20700.0
2010-10-11 10:30:00,33.68,33.7,33.66,33.67,18200.0,19.4192,19.4307,19.4076,19.4134,18200.0
2010-10-11 10:40:00,33.66,33.68,33.65,33.67,27500.0,19.4076,19.4192,19.4019,19.4134,27500.0
2010-10-11 10:50:00,33.66,33.7,33.64,33.65,77500.0,19.4076,19.4307,19.3961,19.4019,77500.0
2010-10-11 11:00:00,33.65,33.72,33.64,33.72,24000.0,19.4019,19.4422,19.3961,19.4422,24000.0
2010-10-11 11:10:00,33.72,33.72,33.69,33.69,45900.0,19.4422,19.4422,19.4249,19.4249,45900.0
2010-10-11 11:20:00,33.7,33.71,33.68,33.69,45900.0,19.4307,19.4364,19.4192,19.4249,45900.0
2010-10-11 11:30:00,33.69,33.69,33.66,33.67,27300.0,19.4249,19.4249,19.4076,19.4134,27300.0
2010-10-11 11:40:00,33.67,33.67,33.64,33.64,33300.0,19.4134,19.4134,19.3961,19.3961,33300.0
2010-10-11 11:50:00,33.65,33.65,33.63,33.63,16200.0,19.4019,19.4019,19.3903,19.3903,16200.0
2010-10-11 12:00:00,33.63,33.63,33.58,33.58,34800.0,19.3903,19.3903,19.3615,19.3615,34800.0
2010-10-11 12:10:00,33.58,33.6,33.58,33.6,67000.0,19.3615,19.373,19.3615,19.373,67000.0
2010-10-11 12:20:00,33.6,33.61,33.56,33.56,29500.0,19.373,19.3788,19.35,19.35,29500.0
2010-10-11 12:30:00,33.56,33.57,33.55,33.56,18800.0,19.35,19.3557,19.3442,19.35,18800.0
2010-10-11 12:40:00,33.57,33.58,33.56,33.56,14400.0,19.3557,19.3615,19.35,19.35,14400.0
2010-10-11 12:50:00,33.56,33.57,33.54,33.54,18600.0,19.35,19.3557,19.3384,19.3384,18600.0
2010-10-11 13:00:00,33.54,33.55,33.54,33.54,8300.0,19.3384,19.3442,19.3384,19.3384,8300.0
2010-10-11 13:10:00,33.54,33.55,33.54,33.54,10100.0,19.3384,19.3442,19.3384,19.3384,10100.0
2010-10-11 13:20:00,33.54,33.55,33.53,33.54,6900.0,19.3384,19.3442,19.3327,19.3384,6900.0
2010-10-11 13:30:00,33.54,33.54,33.51,33.52,19100.0,19.3384,19.3384,19.3211,19.3269,19100.0
2010-10-11 13:40:00,33.52,33.52,33.47,33.48,18100.0,19.3269,19.3269,19.2981,19.3038,18100.0
2010-10-11 13:50:00,33.48,33.51,33.47,33.51,26000.0,19.3038,19.3211,19.2981,19.3211,26000.0
2010-10-11 14:00:00,33.51,33.51,33.48,33.49,29600.0,19.3211,19.3211,19.3038,19.3096,29600.0
2010-10-11 14:10:00,33.49,33.49,33.47,33.48,22600.0,19.3096,19.3096,19.2981,19.3038,22600.0
2010-10-11 14:20:00,33.48,33.48,33.46,33.47,22300.0,19.3038,19.3038,19.2923,19.2981,22300.0
2010-10-11 14:30:00,33.47,33.47,33.46,33.47,25600.0,19.2981,19.2981,19.2923,19.2981,25600.0
2010-10-11 14:40:00,33.46,33.51,33.45,33.51,85900.0,19.2923,19.3211,19.2865,19.3211,85900.0
2010-10-11 14:50:00,33.5,33.51,33.46,33.47,30900.0,19.3154,19.3211,19.2923,19.2981,30900.0
2010-10-11 15:00:00,33.47,33.47,33.46,33.46,32200.0,19.2981,19.2981,19.2923,19.2923,32200.0
2010-10-11 15:10:00,33.46,33.47,33.38,33.38,97900.0,19.2923,19.2981,19.2462,19.2462,97900.0
2010-10-11 15:20:00,33.39,33.39,33.36,33.37,36700.0,19.2519,19.2519,19.2346,19.2404,36700.0
2010-10-11 15:30:00,33.37,33.37,33.31,33.32,147400.0,19.2404,19.2404,19.2058,19.2116,147400.0
2010-10-11 15:40:00,33.31,33.34,33.26,33.34,219000.0,19.2058,19.2231,19.177,19.2231,219000.0
2010-10-11 15:50:00,33.33,33.41,33.33,33.41,206800.0,19.2173,19.2635,19.2173,19.2635,206800.0
2010-10-12 09:30:00,33.43,33.5,33.3,33.33,47900.0,19.275,19.3154,19.2001,19.2173,47900.0
2010-10-12 09:40:00,33.33,33.35,33.25,33.26,41800.0,19.2173,19.2289,19.1712,19.177,41800.0
2010-10-12 09:50:00,33.27,33.3,33.24,33.26,41300.0,19.1828,19.2001,19.1655,19.177,41300.0
2010-10-12 10:00:00,33.25,33.28,33.15,33.15,30700.0,19.1712,19.1885,19.1136,19.1136,30700.0
2010-10-12 10:10:00,33.15,33.17,33.12,33.14,42200.0,19.1136,19.1251,19.0963,19.1078,42200.0
2010-10-12 10:20:00,33.14,33.14,33.07,33.09,39100.0,19.1078,19.1078,19.0674,19.079,39100.0
2010-10-12 10:30:00,33.08,33.1,33.07,33.08,26300.0,19.0732,19.0847,19.0674,19.0732,26300.0
2010-10-12 10:40:00,33.09,33.14,33.07,33.12,51100.0,19.079,19.1078,19.0674,19.0963,51100.0
2010-10-12 10:50:00,33.12,33.13,33.06,33.07,32300.0,19.0963,19.102,19.0617,19.0674,32300.0
2010-10-12 11:00:00,33.07,33.09,33.06,33.08,31700.0,19.0674,19.079,19.0617,19.0732,31700.0
2010-10-12 11:10:00,33.08,33.12,33.06,33.11,27800.0,19.0732,19.0963,19.0617,19.0905,27800.0
2010-10-12 11:20:00,33.1,33.16,33.1,33.16,13500.0,19.0847,19.1193,19.0847,19.1193,13500.0
2010-10-12 11:30:00,33.15,33.17,33.12,33.12,37600.0,19.1136,19.1251,19.0963,19.0963,37600.0
2010-10-12 11:40:00,33.12,33.12,33.08,33.08,18800.0,19.0963,19.0963,19.0732,19.0732,18800.0
2010-10-12 11:50:00,33.08,33.1,33.06,33.07,20600.0,19.0732,19.0847,19.0617,19.0674,20600.0
2010-10-12 12:00:00,33.08,33.14,33.08,33.1,25500.0,19.0732,19.1078,19.0732,19.0847,25500.0
2010-10-12 12:10:00,33.1,33.1,33.07,33.09,30800.0,19.0847,19.0847,19.0674,19.079,30800.0
2010-10-12 12:20:00,33.08,33.1,33.05,33.05,22800.0,19.0732,19.0847,19.0559,19.0559,22800.0
2010-10-12 12:30:00,33.06,33.06,33.0,33.01,35400.0,19.0617,19.0617,19.0271,19.0328,35400.0
2010-10-12 12:40:00,33.01,33.01,32.98,32.99,26200.0,19.0328,19.0328,19.0155,19.0213,26200.0
2010-10-12 12:50:00,33.0,33.0,32.98,32.99,34000.0,19.0271,19.0271,19.0155,19.0213,34000.0
2010-10-12 13:00:00,32.99,33.0,32.97,32.99,29300.0,19.0213,19.0271,19.0098,19.0213,29300.0
2010-10-12 13:10:00,33.0,33.0,32.98,32.99,13800.0,19.0271,19.0271,19.0155,19.0213,13800.0
2010-10-12 13:20:00,32.99,32.99,32.97,32.97,26000.0,19.0213,19.0213,19.0098,19.0098,26000.0
2010-10-12 13:30:00,32.98,32.98,32.95,32.95,29900.0,19.0155,19.0155,18.9982,18.9982,29900.0
2010-10-12 13:40:00,32.96,32.96,32.95,32.96,13400.0,19.004,19.004,18.9982,19.004,13400.0
2010-10-12 13:50:00,32.96,32.96,32.92,32.92,49000.0,19.004,19.004,18.981,18.981,49000.0
2010-10-12 14:00:00,32.93,32.98,32.9,32.97,103000.0,18.9867,19.0155,18.9694,19.0098,103000.0
2010-10-12 14:10:00,32.98,33.04,32.97,33.02,76900.0,19.0155,19.0501,19.0098,19.0386,76900.0
2010-10-12 14:20:00,33.03,33.03,32.98,32.98,69900.0,19.0444,19.0444,19.0155,19.0155,69900.0
2010-10-12 14:30:00,32.99,33.0,32.95,32.95,42100.0,19.0213,19.0271,18.9982,18.9982,42100.0
2010-10-12 14:40:00,32.95,33.02,32.95,33.01,57600.0,18.9982,19.0386,18.9982,19.0328,57600.0
2010-10-12 14:50:00,33.01,33.06,33.0,33.05,55500.0,19.0328,19.0617,19.0271,19.0559,55500.0
2010-10-12 15:00:00,33.05,33.07,33.02,33.05,83300.0,19.0559,19.0674,19.0386,19.0559,83300.0
2010-10-12 15:10:00,33.05,33.09,33.05,33.08,42400.0,19.0559,19.079,19.0559,19.0732,42400.0
2010-10-12 15:20:00,33.09,33.22,33.07,33.22,89700.0,19.079,19.1539,19.0674,19.1539,89700.0
2010-10-12 15:30:00,33.21,33.23,33.18,33.2,99400.0,19.1482,19.1597,19.1309,19.1424,99400.0
2010-10-12 15:40:00,33.2,33.24,33.16,33.24,109900.0,19.1424,19.1655,19.1193,19.1655,109900.0
2010-10-12 15:50:00,33.24,33.24,33.14,33.16,143600.0,19.1655,19.1655,19.1078,19.1193,143600.0
2010-10-13 09:30:00,33.27,33.3,33.18,33.25,40400.0,19.1828,19.2001,19.1309,19.1712,40400.0
2010-10-13 09:40:00,33.25,33.27,33.17,33.25,46300.0,19.1712,19.1828,19.1251,19.1712,46300.0
2010-10-13 09:50:00,33.25,33.3,33.21,33.24,28200.0,19.1712,19.2001,19.1482,19.1655,28200.0
2010-10-13 10:00:00,33.24,33.29,33.16,33.16,65300.0,19.1655,19.1943,19.1193,19.1193,65300.0
2010-10-13 10:10:00,33.17,33.18,33.1,33.11,49400.0,19.1251,19.1309,19.0847,19.0905,49400.0
2010-10-13 10:20:00,33.1,33.18,33.1,33.17,36800.0,19.0847,19.1309,19.0847,19.1251,36800.0
2010-10-13 10:30:00,33.17,33.24,33.17,33.2,82300.0,19.1251,19.1655,19.1251,19.1424,82300.0
2010-10-13 10:40:00,33.21,33.26,33.21,33.24,66500.0,19.1482,19.177,19.1482,19.1655,66500.0
2010-10-13 10:50:00,33.24,33.3,33.23,33.28,36700.0,19.1655,19.2001,19.1597,19.1885,36700.0
2010-10-13 11:00:00,33.28,33.36,33.27,33.35,60300.0,19.1885,19.2346,19.1828,19.2289,60300.0
2010-10-13 11:10:00,33.35,33.37,33.33,33.37,60100.0,19.2289,19.2404,19.2173,19.2404,60100.0
2010-10-13 11:20:00,33.36,33.37,33.29,33.32,24900.0,19.2346,19.2404,19.1943,19.2116,24900.0
2010-10-13 11:30:00,33.32,33.33,33.28,33.29,24800.0,19.2116,19.2173,19.1885,19.1943,24800.0
2010-10-13 11:40:00,33.3,33.35,33.27,33.35,24600.0,19.2001,19.2289,19.1828,19.2289,24600.0
2010-10-13 11:50:00,33.35,33.35,33.33,33.33,22500.0,19.2289,19.2289,19.2173,19.2173,22500.0
2010-10-13 12:00:00,33.33,33.33,33.32,33.33,12500.0,19.2173,19.2173,19.2116,19.2173,12500.0
2010-10-13 12:10:00,33.33,33.36,33.33,33.36,26700.0,19.2173,19.2346,19.2173,19.2346,26700.0
2010-10-13 12:20:00,33.36,33.39,33.35,33.38,20000.0,19.2346,19.2519,19.2289,19.2462,20000.0
2010-10-13 12:30:00,33.37,33.4,33.37,33.4,16400.0,19.2404,19.2577,19.2404,19.2577,16400.0
2010-10-13 12:40:00,33.4,33.4,33.39,33.39,5000.0,19.2577,19.2577,19.2519,19.2519,5000.0
2010-10-13 12:50:00,33.4,33.43,33.4,33.4,19100.0,19.2577,19.275,19.2577,19.2577,19100.0
2010-10-13 13:00:00,33.4,33.44,33.4,33.42,16700.0,19.2577,19.2808,19.2577,19.2692,16700.0
2010-10-13 13:10:00,33.43,33.44,33.38,33.39,63300.0,19.275,19.2808,19.2462,19.2519,63300.0
2010-10-13 13:20:00,33.39,33.4,33.39,33.4,3400.0,19.2519,19.2577,19.2519,19.2577,3400.0
2010-10-13 13:30:00,33.4,33.4,33.38,33.39,35900.0,19.2577,19.2577,19.2462,19.2519,35900.0
2010-10-13 13:40:00,33.4,33.41,33.38,33.4,15300.0,19.2577,19.2635,19.2462,19.2577,15300.0
2010-10-13 13:50:00,33.4,33.41,33.39,33.4,7800.0,19.2577,19.2635,19.2519,19.2577,7800.0
2010-10-13 14:00:00,33.4,33.46,33.4,33.46,40000.0,19.2577,19.2923,19.2577,19.2923,40000.0
2010-10-13 14:10:00,33.46,33.5,33.44,33.45,41300.0,19.2923,19.3154,19.2808,19.2865,41300.0
2010-10-13 14:20:00,33.45,33.46,33.44,33.44,32900.0,19.2865,19.2923,19.2808,19.2808,32900.0
2010-10-13 14:30:00,33.44,33.46,33.44,33.46,23900.0,19.2808,19.2923,19.2808,19.2923,23900.0
2010-10-13 14:40:00,33.46,33.46,33.43,33.43,14200.0,19.2923,19.2923,19.275,19.275,14200.0
2010-10-13 14:50:00,33.43,33.44,33.36,33.38,51800.0,19.275,19.2808,19.2346,19.2462,51800.0
2010-10-13 15:00:00,33.38,33.39,33.35,33.37,43800.0,19.2462,19.2519,19.2289,19.2404,43800.0
2010-10-13 15:10:00,33.38,33.4,33.35,33.4,57400.0,19.2462,19.2577,19.2289,19.2577,57400.0
2010-10-13 15:20:00,33.4,33.44,33.37,33.37,50100.0,19.2577,19.2808,19.2404,19.2404,50100.0
2010-10-13 15:30:00,33.37,33.41,33.37,33.38,56200.0,19.2404,19.2635,19.2404,19.2462,56200.0
2010-10-13 15:40:00,33.38,33.43,33.36,33.37,66500.0,19.2462,19.275,19.2346,19.2404,66500.0
2010-10-13 15:50:00,33.36,33.39,33.33,33.37,187700.0,19.2346,19.2519,19.2173,19.2404,187700.0
2010-10-14 09:30:00,33.35,33.51,33.29,33.42,73700.0,19.2289,19.3211,19.1943,19.2692,73700.0
2010-10-14 09:40:00,33.43,33.53,33.37,33.39,93400.0,19.275,19.3327,19.2404,19.2519,93400.0
2010-10-14 09:50:00,33.39,33.43,33.25,33.27,67300.0,19.2519,19.275,19.1712,19.1828,67300.0
2010-10-14 10:00:00,33.27,33.34,33.26,33.31,53300.0,19.1828,19.2231,19.177,19.2058,53300.0
2010-10-14 10:10:00,33.31,33.31,33.19,33.26,60300.0,19.2058,19.2058,19.1366,19.177,60300.0
2010-10-14 10:20:00,33.26,33.3,33.23,33.26,58800.0,19.177,19.2001,19.1597,19.177,58800.0
2010-10-14 10:30:00,33.27,33.27,33.22,33.23,32600.0,19.1828,19.1828,19.1539,19.1597,32600.0
2010-10-14 10:40:00,33.24,33.28,33.21,33.26,25400.0,19.1655,19.1885,19.1482,19.177,25400.0
2010-10-14 10:50:00,33.26,33.28,33.21,33.27,26200.0,19.177,19.1885,19.1482,19.1828,26200.0
2010-10-14 11:00:00,33.27,33.27,33.23,33.25,22800.0,19.1828,19.1828,19.1597,19.1712,22800.0
2010-10-14 11:10:00,33.25,33.27,33.22,33.25,24900.0,19.1712,19.1828,19.1539,19.1712,24900.0
2010-10-14 11:20:00,33.25,33.27,33.2,33.23,29700.0,19.1712,19.1828,19.1424,19.1597,29700.0
2010-10-14 11:30:00,33.25,33.26,33.19,33.21,41600.0,19.1712,19.177,19.1366,19.1482,41600.0
2010-10-14 11:40:00,33.21,33.24,33.12,33.12,32400.0,19.1482,19.1655,19.0963,19.0963,32400.0
2010-10-14 11:50:00,33.12,33.19,33.12,33.19,36700.0,19.0963,19.1366,19.0963,19.1366,36700.0
2010-10-14 12:00:00,33.19,33.2,33.18,33.18,31000.0,19.1366,19.1424,19.1309,19.1309,31000.0
2010-10-14 12:10:00,33.18,33.19,33.14,33.16,33000.0,19.1309,19.1366,19.1078,19.1193,33000.0
2010-10-14 12:20:00,33.16,33.17,33.11,33.14,65600.0,19.1193,19.1251,19.0905,19.1078,65600.0
2010-10-14 12:30:00,33.15,33.18,33.13,33.17,21300.0,19.1136,19.1309,19.102,19.1251,21300.0
2010-10-14 12:40:00,33.18,33.18,33.16,33.16,9200.0,19.1309,19.1309,19.1193,19.1193,9200.0
2010-10-14 12:50:00,33.15,33.16,33.15,33.16,5700.0,19.1136,19.1193,19.1136,19.1193,5700.0
2010-10-14 13:00:00,33.16,33.19,33.07,33.11,70500.0,19.1193,19.1366,19.0674,19.0905,70500.0
2010-10-14 13:10:00,33.11,33.13,33.07,33.09,10900.0,19.0905,19.102,19.0674,19.079,10900.0
2010-10-14 13:20:00,33.1,33.12,33.08,33.11,13600.0,19.0847,19.0963,19.0732,19.0905,13600.0
2010-10-14 13:30:00,33.11,33.14,33.1,33.14,11200.0,19.0905,19.1078,19.0847,19.1078,11200.0
2010-10-14 13:40:00,33.15,33.15,33.11,33.12,16800.0,19.1136,19.1136,19.0905,19.0963,16800.0
2010-10-14 13:50:00,33.12,33.15,33.11,33.14,11800.0,19.0963,19.1136,19.0905,19.1078,11800.0
2010-10-14 14:00:00,33.14,33.15,33.1,33.11,11100.0,19.1078,19.1136,19.0847,19.0905,11100.0
2010-10-14 14:10:00,33.12,33.13,33.08,33.1,18300.0,19.0963,19.102,19.0732,19.0847,18300.0
2010-10-14 14:20:00,33.11,33.11,33.06,33.06,16900.0,19.0905,19.0905,19.0617,19.0617,16900.0
2010-10-14 14:30:00,33.07,33.08,33.04,33.07,43500.0,19.0674,19.0732,19.0501,19.0674,43500.0
2010-10-14 14:40:00,33.07,33.08,33.01,33.02,37200.0,19.0674,19.0732,19.0328,19.0386,37200.0
2010-10-14 14:50:00,33.03,33.04,33.0,33.01,26600.0,19.0444,19.0501,19.0271,19.0328,26600.0
2010-10-14 15:00:00,33.01,33.05,33.0,33.05,29400.0,19.0328,19.0559,19.0271,19.0559,29400.0
2010-10-14 15:10:00,33.04,33.06,33.03,33.05,54000.0,19.0501,19.0617,19.0444,19.0559,54000.0
2010-10-14 15:20:00,33.05,33.11,33.05,33.08,62200.0,19.0559,19.0905,19.0559,19.0732,62200.0
2010-10-14 15:30:00,33.08,33.08,33.02,33.03,129800.0,19.0732,19.0732,19.0386,19.0444,129800.0
2010-10-14 15:40:00,33.04,33.04,33.02,33.03,98200.0,19.0501,19.0501,19.0386,19.0444,98200.0
2010-10-14 15:50:00,33.02,33.1,33.02,33.1,163300.0,19.0386,19.0847,19.0386,19.0847,163300.0
2010-10-15 09:30:00,33.29,33.4,33.29,33.29,308700.0,19.1943,19.2577,19.1943,19.1943,308700.0
2010-10-15 09:40:00,33.31,33.39,33.24,33.24,45500.0,19.2058,19.2519,19.1655,19.1655,45500.0
2010-10-15 09:50:00,33.25,33.35,33.17,33.25,64500.0,19.1712,19.2289,19.1251,19.1712,64500.0
2010-10-15 10:00:00,33.26,33.34,33.17,33.18,67300.0,19.177,19.2231,19.1251,19.1309,67300.0
2010-10-15 10:10:00,33.18,33.19,33.06,33.07,71500.0,19.1309,19.1366,19.0617,19.0674,71500.0
2010-10-15 10:20:00,33.08,33.16,33.01,33.1,54500.0,19.0732,19.1193,19.0328,19.0847,54500.0
2010-10-15 10:30:00,33.09,33.17,33.05,33.12,47200.0,19.079,19.1251,19.0559,19.0963,47200.0
2010-10-15 10:40:00,33.12,33.17,33.08,33.11,56300.0,19.0963,19.1251,19.0732,19.0905,56300.0
2010-10-15 10:50:00,33.11,33.19,33.1,33.13,31300.0,19.0905,19.1366,19.0847,19.102,31300.0
2010-10-15 11:00:00,33.14,33.2,33.11,33.19,39500.0,19.1078,19.1424,19.0905,19.1366,39500.0
2010-10-15 11:10:00,33.19,33.21,33.09,33.09,41300.0,19.1366,19.1482,19.079,19.079,41300.0
2010-10-15 11:20:00,33.09,33.18,33.09,33.16,28800.0,19.079,19.1309,19.079,19.1193,28800.0
2010-10-15 11:30:00,33.16,33.18,33.1,33.1,94800.0,19.1193,19.1309,19.0847,19.0847,94800.0
2010-10-15 11:40:00,33.1,33.11,33.04,33.05,40100.0,19.0847,19.0905,19.0501,19.0559,40100.0
2010-10-15 11:50:00,33.05,33.05,32.99,33.01,30100.0,19.0559,19.0559,19.0213,19.0328,30100.0
2010-10-15 12:00:00,33.01,33.01,32.98,32.98,47700.0,19.0328,19.0328,19.0155,19.0155,47700.0
2010-10-15 12:10:00,32.98,33.0,32.97,33.0,76800.0,19.0155,19.0271,19.0098,19.0271,76800.0
2010-10-15 12:20:00,33.0,33.14,32.99,33.13,45600.0,19.0271,19.1078,19.0213,19.102,45600.0
2010-10-15 12:30:00,33.13,33.19,33.13,33.18,39300.0,19.102,19.1366,19.102,19.1309,39300.0
2010-10-15 12:40:00,33.2,33.24,33.2,33.23,39900.0,19.1424,19.1655,19.1424,19.1597,39900.0
2010-10-15 12:50:00,33.23,33.24,33.21,33.23,33800.0,19.1597,19.1655,19.1482,19.1597,33800.0
2010-10-15 13:00:00,33.23,33.28,33.22,33.28,23700.0,19.1597,19.1885,19.1539,19.1885,23700.0
2010-10-15 13:10:00,33.28,33.28,33.2,33.2,74900.0,19.1885,19.1885,19.1424,19.1424,74900.0
2010-10-15 13:20:00,33.2,33.21,33.16,33.21,59100.0,19.1424,19.1482,19.1193,19.1482,59100.0
2010-10-15 13:30:00,33.21,33.29,33.21,33.29,45900.0,19.1482,19.1943,19.1482,19.1943,45900.0
2010-10-15 13:40:00,33.28,33.28,33.14,33.19,47500.0,19.1885,19.1885,19.1078,19.1366,47500.0
2010-10-15 13:50:00,33.2,33.24,33.16,33.16,21400.0,19.1424,19.1655,19.1193,19.1193,21400.0
2010-10-15 14:00:00,33.15,33.22,33.13,33.18,31500.0,19.1136,19.1539,19.102,19.1309,31500.0
2010-10-15 14:10:00,33.17,33.26,33.17,33.25,28800.0,19.1251,19.177,19.1251,19.1712,28800.0
2010-10-15 14:20:00,33.26,33.27,33.21,33.27,20400.0,19.177,19.1828,19.1482,19.1828,20400.0
2010-10-15 14:30:00,33.27,33.32,33.26,33.32,36100.0,19.1828,19.2116,19.177,19.2116,36100.0
2010-10-15 14:40:00,33.32,33.32,33.24,33.25,39900.0,19.2116,19.2116,19.1655,19.1712,39900.0
2010-10-15 14:50:00,33.24,33.29,33.24,33.29,35000.0,19.1655,19.1943,19.1655,19.1943,35000.0
2010-10-15 15:00:00,33.29,33.29,33.24,33.27,37700.0,19.1943,19.1943,19.1655,19.1828,37700.0
2010-10-15 15:10:00,33.26,33.3,33.23,33.27,60700.0,19.177,19.2001,19.1597,19.1828,60700.0
2010-10-15 15:20:00,33.26,33.29,33.25,33.27,48600.0,19.177,19.1943,19.1712,19.1828,48600.0
2010-10-15 15:30:00,33.27,33.3,33.24,33.29,76400.0,19.1828,19.2001,19.1655,19.1943,76400.0
2010-10-15 15:40:00,33.29,33.32,33.27,33.32,78100.0,19.1943,19.2116,19.1828,19.2116,78100.0
2010-10-15 15:50:00,33.32,33.34,33.22,33.25,487200.0,19.2116,19.2231,19.1539,19.1712,487200.0
2010-10-18 09:30:00,33.31,33.39,33.21,33.24,46200.0,19.2058,19.2519,19.1482,19.1655,46200.0
2010-10-18 09:40:00,33.27,33.36,33.25,33.34,34200.0,19.1828,19.2346,19.1712,19.2231,34200.0
2010-10-18 09:50:00,33.33,33.43,33.33,33.4,38800.0,19.2173,19.275,19.2173,19.2577,38800.0
2010-10-18 10:00:00,33.4,33.45,33.35,33.45,33900.0,19.2577,19.2865,19.2289,19.2865,33900.0
2010-10-18 10:10:00,33.45,33.53,33.44,33.49,36400.0,19.2865,19.3327,19.2808,19.3096,36400.0
2010-10-18 10:20:00,33.5,33.54,33.49,33.53,29200.0,19.3154,19.3384,19.3096,19.3327,29200.0
2010-10-18 10:30:00,33.54,33.55,33.51,33.53,56400.0,19.3384,19.3442,19.3211,19.3327,56400.0
2010-10-18 10:40:00,33.53,33.57,33.46,33.54,35200.0,19.3327,19.3557,19.2923,19.3384,35200.0
2010-10-18 10:50:00,33.54,33.61,33.54,33.6,47800.0,19.3384,19.3788,19.3384,19.373,47800.0
2010-10-18 11:00:00,33.6,33.61,33.51,33.53,42500.0,19.373,19.3788,19.3211,19.3327,42500.0
2010-10-18 11:10:00,33.53,33.58,33.5,33.56,38500.0,19.3327,19.3615,19.3154,19.35,38500.0
2010-10-18 11:20:00,33.57,33.62,33.56,33.61,32200.0,19.3557,19.3846,19.35,19.3788,32200.0
2010-10-18 11:30:00,33.62,33.63,33.57,33.6,33500.0,19.3846,19.3903,19.3557,19.373,33500.0
2010-10-18 11:40:00,33.59,33.6,33.56,33.57,34400.0,19.3673,19.373,19.35,19.3557,34400.0
2010-10-18 11:50:00,33.56,33.59,33.55,33.58,24300.0,19.35,19.3673,19.3442,19.3615,24300.0
2010-10-18 12:00:00,33.58,33.63,33.57,33.62,28700.0,19.3615,19.3903,19.3557,19.3846,28700.0
2010-10-18 12:10:00,33.62,33.65,33.61,33.65,17300.0,19.3846,19.4019,19.3788,19.4019,17300.0
2010-10-18 12:20:00,33.64,33.67,33.64,33.67,13600.0,19.3961,19.4134,19.3961,19.4134,13600.0
2010-10-18 12:30:00,33.66,33.68,33.66,33.68,17300.0,19.4076,19.4192,19.4076,19.4192,17300.0
2010-10-18 12:40:00,33.67,33.68,33.67,33.68,7300.0,19.4134,19.4192,19.4134,19.4192,7300.0
2010-10-18 12:50:00,33.67,33.68,33.65,33.65,13700.0,19.4134,19.4192,19.4019,19.4019,13700.0
2010-10-18 13:00:00,33.65,33.66,33.64,33.65,18600.0,19.4019,19.4076,19.3961,19.4019,18600.0
2010-10-18 13:10:00,33.65,33.65,33.62,33.65,28900.0,19.4019,19.4019,19.3846,19.4019,28900.0
2010-10-18 13:20:00,33.64,33.65,33.63,33.64,13600.0,19.3961,19.4019,19.3903,19.3961,13600.0
2010-10-18 13:30:00,33.64,33.66,33.63,33.64,14500.0,19.3961,19.4076,19.3903,19.3961,14500.0
2010-10-18 13:40:00,33.65,33.65,33.61,33.64,17500.0,19.4019,19.4019,19.3788,19.3961,17500.0
2010-10-18 13:50:00,33.63,33.64,33.61,33.64,20900.0,19.3903,19.3961,19.3788,19.3961,20900.0
2010-10-18 14:00:00,33.64,33.65,33.61,33.64,36700.0,19.3961,19.4019,19.3788,19.3961,36700.0
2010-10-18 14:10:00,33.65,33.68,33.64,33.67,19000.0,19.4019,19.4192,19.3961,19.4134,19000.0
2010-10-18 14:20:00,33.67,33.73,33.66,33.73,22900.0,19.4134,19.448,19.4076,19.448,22900.0
2010-10-18 14:30:00,33.72,33.73,33.65,33.66,37800.0,19.4422,19.448,19.4019,19.4076,37800.0
2010-10-18 14:40:00,33.66,33.71,33.66,33.71,22400.0,19.4076,19.4364,19.4076,19.4364,22400.0
2010-10-18 14:50:00,33.7,33.71,33.68,33.7,13700.0,19.4307,19.4364,19.4192,19.4307,13700.0
2010-10-18 15:00:00,33.7,33.77,33.69,33.76,49900.0,19.4307,19.471,19.4249,19.4653,49900.0
2010-10-18 15:10:00,33.77,33.8,33.75,33.76,72200.0,19.471,19.4883,19.4595,19.4653,72200.0
2010-10-18 15:20:00,33.76,33.77,33.72,33.77,56000.0,19.4653,19.471,19.4422,19.471,56000.0
2010-10-18 15:30:00,33.76,33.8,33.75,33.76,62500.0,19.4653,19.4883,19.4595,19.4653,62500.0
2010-10-18 15:40:00,33.77,33.78,33.73,33.73,73300.0,19.471,19.4768,19.448,19.448,73300.0
2010-10-18 15:50:00,33.73,33.74,33.7,33.7,127400.0,19.448,19.4537,19.4307,19.4307,127400.0
2010-10-19 09:30:00,33.35,33.56,33.35,33.45,45100.0,19.2289,19.35,19.2289,19.2865,45100.0
2010-10-19 09:40:00,33.43,33.58,33.36,33.5,61000.0,19.275,19.3615,19.2346,19.3154,61000.0
2010-10-19 09:50:00,33.51,33.64,33.51,33.62,88300.0,19.3211,19.3961,19.3211,19.3846,88300.0
2010-10-19 10:00:00,33.62,33.72,33.56,33.61,86300.0,19.3846,19.4422,19.35,19.3788,86300.0
2010-10-19 10:10:00,33.61,33.65,33.59,33.61,54300.0,19.3788,19.4019,19.3673,19.3788,54300.0
2010-10-19 10:20:00,33.62,33.63,33.57,33.57,44000.0,19.3846,19.3903,19.3557,19.3557,44000.0
2010-10-19 10:30:00,33.57,33.65,33.54,33.58,92500.0,19.3557,19.4019,19.3384,19.3615,92500.0
2010-10-19 10:40:00,33.58,33.59,33.5,33.5,71300.0,19.3615,19.3673,19.3154,19.3154,71300.0
2010-10-19 10:50:00,33.49,33.5,33.41,33.41,56800.0,19.3096,19.3154,19.2635,19.2635,56800.0
2010-10-19 11:00:00,33.41,33.43,33.38,33.41,50200.0,19.2635,19.275,19.2462,19.2635,50200.0
2010-10-19 11:10:00,33.41,33.5,33.41,33.46,26000.0,19.2635,19.3154,19.2635,19.2923,26000.0
2010-10-19 11:20:00,33.46,33.55,33.41,33.55,43400.0,19.2923,19.3442,19.2635,19.3442,43400.0
2010-10-19 11:30:00,33.55,33.59,33.51,33.55,73800.0,19.3442,19.3673,19.3211,19.3442,73800.0
2010-10-19 11:40:00,33.55,33.63,33.55,33.6,21200.0,19.3442,19.3903,19.3442,19.373,21200.0
2010-10-19 11:50:00,33.6,33.66,33.59,33.64,43100.0,19.373,19.4076,19.3673,19.3961,43100.0
2010-10-19 12:00:00,33.63,33.66,33.61,33.63,13900.0,19.3903,19.4076,19.3788,19.3903,13900.0
2010-10-19 12:10:00,33.62,33.67,33.62,33.63,15100.0,19.3846,19.4134,19.3846,19.3903,15100.0
2010-10-19 12:20:00,33.64,33.64,33.55,33.56,18900.0,19.3961,19.3961,19.3442,19.35,18900.0
2010-10-19 12:30:00,33.57,33.58,33.51,33.54,18900.0,19.3557,19.3615,19.3211,19.3384,18900.0
2010-10-19 12:40:00,33.53,33.56,33.53,33.55,8800.0,19.3327,19.35,19.3327,19.3442,8800.0
2010-10-19 12:50:00,33.55,33.56,33.51,33.56,17400.0,19.3442,19.35,19.3211,19.35,17400.0
2010-10-19 13:00:00,33.56,33.59,33.54,33.56,34100.0,19.35,19.3673,19.3384,19.35,34100.0
2010-10-19 13:10:00,33.56,33.56,33.51,33.52,17700.0,19.35,19.35,19.3211,19.3269,17700.0
2010-10-19 13:20:00,33.53,33.55,33.5,33.51,15200.0,19.3327,19.3442,19.3154,19.3211,15200.0
2010-10-19 13:30:00,33.51,33.53,33.49,33.53,21800.0,19.3211,19.3327,19.3096,19.3327,21800.0
2010-10-19 13:40:00,33.53,33.53,33.49,33.52,22400.0,19.3327,19.3327,19.3096,19.3269,22400.0
2010-10-19 13:50:00,33.51,33.53,33.41,33.46,55200.0,19.3211,19.3327,19.2635,19.2923,55200.0
2010-10-19 14:00:00,33.46,33.46,33.3,33.33,73700.0,19.2923,19.2923,19.2001,19.2173,73700.0
2010-10-19 14:10:00,33.33,33.39,33.29,33.34,73600.0,19.2173,19.2519,19.1943,19.2231,73600.0
2010-10-19 14:20:00,33.34,33.35,33.24,33.28,51500.0,19.2231,19.2289,19.1655,19.1885,51500.0
2010-10-19 14:30:00,33.28,33.31,33.26,33.27,53800.0,19.1885,19.2058,19.177,19.1828,53800.0
2010-10-19 14:40:00,33.28,33.33,33.26,33.3,43400.0,19.1885,19.2173,19.177,19.2001,43400.0
2010-10-19 14:50:00,33.29,33.34,33.29,33.31,36200.0,19.1943,19.2231,19.1943,19.2058,36200.0
2010-10-19 15:00:00,33.3,33.32,33.23,33.23,55300.0,19.2001,19.2116,19.1597,19.1597,55300.0
2010-10-19 15:10:00,33.24,33.29,33.19,33.29,89300.0,19.1655,19.1943,19.1366,19.1943,89300.0
2010-10-19 15:20:00,33.28,33.3,33.18,33.2,71000.0,19.1885,19.2001,19.1309,19.1424,71000.0
2010-10-19 15:30:00,33.21,33.29,33.18,33.27,68400.0,19.1482,19.1943,19.1309,19.1828,68400.0
2010-10-19 15:40:00,33.27,33.31,33.24,33.26,92000.0,19.1828,19.2058,19.1655,19.177,92000.0
2010-10-19 15:50:00,33.26,33.32,33.24,33.3,144800.0,19.177,19.2116,19.1655,19.2001,144800.0
2010-10-20 09:30:00,33.43,33.53,33.4,33.48,43000.0,19.275,19.3327,19.2577,19.3038,43000.0
2010-10-20 09:40:00,33.48,33.69,33.48,33.64,45300.0,19.3038,19.4249,19.3038,19.3961,45300.0
2010-10-20 09:50:00,33.64,33.7,33.57,33.58,37200.0,19.3961,19.4307,19.3557,19.3615,37200.0
2010-10-20 10:00:00,33.58,33.63,33.53,33.63,20300.0,19.3615,19.3903,19.3327,19.3903,20300.0
2010-10-20 10:10:00,33.62,33.64,33.53,33.55,40600.0,19.3846,19.3961,19.3327,19.3442,40600.0
2010-10-20 10:20:00,33.55,33.61,33.49,33.58,28100.0,19.3442,19.3788,19.3096,19.3615,28100.0
2010-10-20 10:30:00,33.57,33.66,33.54,33.63,20600.0,19.3557,19.4076,19.3384,19.3903,20600.0
2010-10-20 10:40:00,33.64,33.7,33.64,33.69,30300.0,19.3961,19.4307,19.3961,19.4249,30300.0
2010-10-20 10:50:00,33.7,33.73,33.63,33.64,35300.0,19.4307,19.448,19.3903,19.3961,35300.0
2010-10-20 11:00:00,33.64,33.67,33.59,33.66,38400.0,19.3961,19.4134,19.3673,19.4076,38400.0
2010-10-20 11:10:00,33.67,33.68,33.63,33.66,20300.0,19.4134,19.4192,19.3903,19.4076,20300.0
2010-10-20 11:20:00,33.66,33.7,33.63,33.68,18200.0,19.4076,19.4307,19.3903,19.4192,18200.0
2010-10-20 11:30:00,33.68,33.72,33.66,33.66,16900.0,19.4192,19.4422,19.4076,19.4076,16900.0
2010-10-20 11:40:00,33.66,33.74,33.66,33.73,23600.0,19.4076,19.4537,19.4076,19.448,23600.0
2010-10-20 11:50:00,33.74,33.74,33.72,33.73,14800.0,19.4537,19.4537,19.4422,19.448,14800.0
2010-10-20 12:00:00,33.72,33.8,33.71,33.79,26100.0,19.4422,19.4883,19.4364,19.4826,26100.0
2010-10-20 12:10:00,33.79,33.81,33.74,33.8,27300.0,19.4826,19.4941,19.4537,19.4883,27300.0
2010-10-20 12:20:00,33.8,33.82,33.75,33.77,16300.0,19.4883,19.4999,19.4595,19.471,16300.0
2010-10-20 12:30:00,33.77,33.79,33.75,33.76,17000.0,19.471,19.4826,19.4595,19.4653,17000.0
2010-10-20 12:40:00,33.75,33.77,33.73,33.75,18700.0,19.4595,19.471,19.448,19.4595,18700.0
2010-10-20 12:50:00,33.76,33.78,33.74,33.74,18700.0,19.4653,19.4768,19.4537,19.4537,18700.0
2010-10-20 13:00:00,33.74,33.77,33.73,33.75,18400.0,19.4537,19.471,19.448,19.4595,18400.0
2010-10-20 13:10:00,33.75,33.8,33.74,33.78,18700.0,19.4595,19.4883,19.4537,19.4768,18700.0
2010-10-20 13:20:00,33.78,33.8,33.73,33.73,19000.0,19.4768,19.4883,19.448,19.448,19000.0
2010-10-20 13:30:00,33.73,33.74,33.7,33.7,16500.0,19.448,19.4537,19.4307,19.4307,16500.0
2010-10-20 13:40:00,33.7,33.7,33.64,33.67,18900.0,19.4307,19.4307,19.3961,19.4134,18900.0
2010-10-20 13:50:00,33.67,33.72,33.66,33.69,15400.0,19.4134,19.4422,19.4076,19.4249,15400.0
2010-10-20 14:00:00,33.7,33.73,33.6,33.61,37600.0,19.4307,19.448,19.373,19.3788,37600.0
2010-10-20 14:10:00,33.6,33.66,33.59,33.66,44600.0,19.373,19.4076,19.3673,19.4076,44600.0
2010-10-20 14:20:00,33.66,33.68,33.61,33.61,27200.0,19.4076,19.4192,19.3788,19.3788,27200.0
2010-10-20 14:30:00,33.62,33.67,33.61,33.62,36700.0,19.3846,19.4134,19.3788,19.3846,36700.0
2010-10-20 14:40:00,33.62,33.65,33.59,33.59,22400.0,19.3846,19.4019,19.3673,19.3673,22400.0
2010-10-20 14:50:00,33.59,33.61,33.57,33.6,24000.0,19.3673,19.3788,19.3557,19.373,24000.0
2010-10-20 15:00:00,33.6,33.61,33.56,33.6,34900.0,19.373,19.3788,19.35,19.373,34900.0
2010-10-20 15:10:00,33.6,33.62,33.57,33.62,52900.0,19.373,19.3846,19.3557,19.3846,52900.0
2010-10-20 15:20:00,33.62,33.66,33.62,33.66,51700.0,19.3846,19.4076,19.3846,19.4076,51700.0
2010-10-20 15:30:00,33.65,33.65,33.58,33.6,63800.0,19.4019,19.4019,19.3615,19.373,63800.0
2010-10-20 15:40:00,33.6,33.63,33.57,33.61,77500.0,19.373,19.3903,19.3557,19.3788,77500.0
2010-10-20 15:50:00,33.62,33.62,33.54,33.56,233900.0,19.3846,19.3846,19.3384,19.35,233900.0
2010-10-21 09:30:00,33.7,33.72,33.57,33.67,56000.0,19.4307,19.4422,19.3557,19.4134,56000.0
2010-10-21 09:40:00,33.65,33.74,33.65,33.69,57800.0,19.4019,19.4537,19.4019,19.4249,57800.0
2010-10-21 09:50:00,33.69,33.73,33.62,33.64,39800.0,19.4249,19.448,19.3846,19.3961,39800.0
2010-10-21 10:00:00,33.63,33.75,33.53,33.74,64400.0,19.3903,19.4595,19.3327,19.4537,64400.0
2010-10-21 10:10:00,33.74,33.84,33.72,33.83,80400.0,19.4537,19.5114,19.4422,19.5056,80400.0
2010-10-21 10:20:00,33.83,33.84,33.77,33.82,40600.0,19.5056,19.5114,19.471,19.4999,40600.0
2010-10-21 10:30:00,33.82,33.89,33.82,33.88,36600.0,19.4999,19.5402,19.4999,19.5345,36600.0
2010-10-21 10:40:00,33.88,33.91,33.83,33.85,63600.0,19.5345,19.5518,19.5056,19.5172,63600.0
2010-10-21 10:50:00,33.86,33.9,33.77,33.83,91000.0,19.5229,19.546,19.471,19.5056,91000.0
2010-10-21 11:00:00,33.83,33.87,33.79,33.79,39100.0,19.5056,19.5287,19.4826,19.4826,39100.0
2010-10-21 11:10:00,33.77,33.77,33.71,33.71,20200.0,19.471,19.471,19.4364,19.4364,20200.0
2010-10-21 11:20:00,33.72,33.75,33.61,33.71,42000.0,19.4422,19.4595,19.3788,19.4364,42000.0
2010-10-21 11:30:00,33.7,33.8,33.69,33.76,103800.0,19.4307,19.4883,19.4249,19.4653,103800.0
2010-10-21 11:40:00,33.75,33.76,33.69,33.73,29000.0,19.4595,19.4653,19.4249,19.448,29000.0
2010-10-21 11:50:00,33.74,33.83,33.71,33.83,41000.0,19.4537,19.5056,19.4364,19.5056,41000.0
2010-10-21 12:00:00,33.83,33.87,33.79,33.87,57700.0,19.5056,19.5287,19.4826,19.5287,57700.0
2010-10-21 12:10:00,33.86,33.97,33.84,33.92,107800.0,19.5229,19.5864,19.5114,19.5575,107800.0
2010-10-21 12:20:00,33.92,33.92,33.82,33.88,44700.0,19.5575,19.5575,19.4999,19.5345,44700.0
2010-10-21 12:30:00,33.88,33.89,33.84,33.87,63800.0,19.5345,19.5402,19.5114,19.5287,63800.0
2010-10-21 12:40:00,33.87,33.89,33.79,33.79,50000.0,19.5287,19.5402,19.4826,19.4826,50000.0
2010-10-21 12:50:00,33.78,33.84,33.75,33.83,40100.0,19.4768,19.5114,19.4595,19.5056,40100.0
2010-10-21 13:00:00,33.83,33.9,33.83,33.87,73000.0,19.5056,19.546,19.5056,19.5287,73000.0
2010-10-21 13:10:00,33.87,33.9,33.85,33.89,36000.0,19.5287,19.546,19.5172,19.5402,36000.0
2010-10-21 13:20:00,33.89,33.92,33.86,33.92,58700.0,19.5402,19.5575,19.5229,19.5575,58700.0
2010-10-21 13:30:00,33.92,33.92,33.85,33.88,58600.0,19.5575,19.5575,19.5172,19.5345,58600.0
2010-10-21 13:40:00,33.88,33.9,33.83,33.85,75800.0,19.5345,19.546,19.5056,19.5172,75800.0
2010-10-21 13:50:00,33.85,33.86,33.78,33.78,78700.0,19.5172,19.5229,19.4768,19.4768,78700.0
2010-10-21 14:00:00,33.77,33.8,33.69,33.78,176900.0,19.471,19.4883,19.4249,19.4768,176900.0
2010-10-21 14:10:00,33.77,33.82,33.74,33.77,313700.0,19.471,19.4999,19.4537,19.471,313700.0
2010-10-21 14:20:00,33.77,33.77,33.71,33.71,86100.0,19.471,19.471,19.4364,19.4364,86100.0
2010-10-21 14:30:00,33.71,33.73,33.66,33.67,54100.0,19.4364,19.448,19.4076,19.4134,54100.0
2010-10-21 14:40:00,33.67,33.73,33.66,33.73,125500.0,19.4134,19.448,19.4076,19.448,125500.0
2010-10-21 14:50:00,33.73,33.77,33.72,33.75,114100.0,19.448,19.471,19.4422,19.4595,114100.0
2010-10-21 15:00:00,33.75,33.81,33.74,33.75,141500.0,19.4595,19.4941,19.4537,19.4595,141500.0
2010-10-21 15:10:00,33.75,33.87,33.73,33.84,130700.0,19.4595,19.5287,19.448,19.5114,130700.0
2010-10-21 15:20:00,33.85,33.88,33.8,33.82,121600.0,19.5172,19.5345,19.4883,19.4999,121600.0
2010-10-21 15:30:00,33.82,33.86,33.76,33.82,137900.0,19.4999,19.5229,19.4653,19.4999,137900.0
2010-10-21 15:40:00,33.82,33.86,33.75,33.79,180200.0,19.4999,19.5229,19.4595,19.4826,180200.0
2010-10-21 15:50:00,33.79,33.8,33.76,33.8,259600.0,19.4826,19.4883,19.4653,19.4883,259600.0
2010-10-22 09:30:00,33.8,33.81,33.58,33.62,80500.0,19.4883,19.4941,19.3615,19.3846,80500.0
2010-10-22 09:40:00,33.62,33.62,33.51,33.58,93500.0,19.3846,19.3846,19.3211,19.3615,93500.0
2010-10-22 09:50:00,33.59,33.65,33.52,33.52,99600.0,19.3673,19.4019,19.3269,19.3269,99600.0
2010-10-22 10:00:00,33.52,33.54,33.5,33.53,97800.0,19.3269,19.3384,19.3154,19.3327,97800.0
2010-10-22 10:10:00,33.53,33.54,33.47,33.47,100200.0,19.3327,19.3384,19.2981,19.2981,100200.0
2010-10-22 10:20:00,33.47,33.54,33.46,33.53,105800.0,19.2981,19.3384,19.2923,19.3327,105800.0
2010-10-22 10:30:00,33.53,33.56,33.51,33.55,115800.0,19.3327,19.35,19.3211,19.3442,115800.0
2010-10-22 10:40:00,33.55,33.55,33.41,33.44,71200.0,19.3442,19.3442,19.2635,19.2808,71200.0
2010-10-22 10:50:00,33.45,33.49,33.4,33.42,87100.0,19.2865,19.3096,19.2577,19.2692,87100.0
2010-10-22 11:00:00,33.41,33.45,33.4,33.45,55400.0,19.2635,19.2865,19.2577,19.2865,55400.0
2010-10-22 11:10:00,33.45,33.46,33.33,33.36,66400.0,19.2865,19.2923,19.2173,19.2346,66400.0
2010-10-22 11:20:00,33.36,33.41,33.27,33.27,68100.0,19.2346,19.2635,19.1828,19.1828,68100.0
2010-10-22 11:30:00,33.28,33.31,33.19,33.19,88600.0,19.1885,19.2058,19.1366,19.1366,88600.0
2010-10-22 11:40:00,33.19,33.26,33.19,33.19,60300.0,19.1366,19.177,19.1366,19.1366,60300.0
2010-10-22 11:50:00,33.18,33.19,33.12,33.14,71100.0,19.1309,19.1366,19.0963,19.1078,71100.0
2010-10-22 12:00:00,33.15,33.16,33.12,33.15,73700.0,19.1136,19.1193,19.0963,19.1136,73700.0
2010-10-22 12:10:00,33.15,33.17,33.13,33.16,155100.0,19.1136,19.1251,19.102,19.1193,155100.0
2010-10-22 12:20:00,33.16,33.18,33.14,33.15,115300.0,19.1193,19.1309,19.1078,19.1136,115300.0
2010-10-22 12:30:00,33.15,33.24,33.15,33.22,124000.0,19.1136,19.1655,19.1136,19.1539,124000.0
2010-10-22 12:40:00,33.22,33.34,33.21,33.34,88800.0,19.1539,19.2231,19.1482,19.2231,88800.0
2010-10-22 12:50:00,33.35,33.4,33.32,33.4,66900.0,19.2289,19.2577,19.2116,19.2577,66900.0
2010-10-22 13:00:00,33.4,33.4,33.32,33.32,129900.0,19.2577,19.2577,19.2116,19.2116,129900.0
2010-10-22 13:10:00,33.32,33.33,33.26,33.27,84700.0,19.2116,19.2173,19.177,19.1828,84700.0
2010-10-22 13:20:00,33.27,33.28,33.19,33.19,63700.0,19.1828,19.1885,19.1366,19.1366,63700.0
2010-10-22 13:30:00,33.19,33.21,33.16,33.19,38800.0,19.1366,19.1482,19.1193,19.1366,38800.0
2010-10-22 13:40:00,33.19,33.19,33.16,33.17,25000.0,19.1366,19.1366,19.1193,19.1251,25000.0
2010-10-22 13:50:00,33.18,33.18,33.13,33.13,19600.0,19.1309,19.1309,19.102,19.102,19600.0
2010-10-22 14:00:00,33.13,33.16,33.13,33.15,21100.0,19.102,19.1193,19.102,19.1136,21100.0
2010-10-22 14:10:00,33.15,33.17,33.14,33.15,45700.0,19.1136,19.1251,19.1078,19.1136,45700.0
2010-10-22 14:20:00,33.16,33.22,33.15,33.2,57200.0,19.1193,19.1539,19.1136,19.1424,57200.0
2010-10-22 14:30:00,33.2,33.25,33.2,33.24,86300.0,19.1424,19.1712,19.1424,19.1655,86300.0
2010-10-22 14:40:00,33.23,33.26,33.23,33.23,64800.0,19.1597,19.177,19.1597,19.1597,64800.0
2010-10-22 14:50:00,33.24,33.24,33.18,33.18,64300.0,19.1655,19.1655,19.1309,19.1309,64300.0
2010-10-22 15:00:00,33.18,33.19,33.15,33.15,53500.0,19.1309,19.1366,19.1136,19.1136,53500.0
2010-10-22 15:10:00,33.15,33.17,33.13,33.13,36100.0,19.1136,19.1251,19.102,19.102,36100.0
2010-10-22 15:20:00,33.14,33.16,33.13,33.14,58500.0,19.1078,19.1193,19.102,19.1078,58500.0
2010-10-22 15:30:00,33.14,33.17,33.12,33.15,121800.0,19.1078,19.1251,19.0963,19.1136,121800.0
2010-10-22 15:40:00,33.15,33.2,33.15,33.19,192300.0,19.1136,19.1424,19.1136,19.1366,192300.0
2010-10-22 15:50:00,33.18,33.25,33.15,33.24,440500.0,19.1309,19.1712,19.1136,19.1655,440500.0
2010-10-25 09:30:00,33.49,33.6,33.37,33.55,57500.0,19.3096,19.373,19.2404,19.3442,57500.0
2010-10-25 09:40:00,33.56,33.64,33.55,33.6,52700.0,19.35,19.3961,19.3442,19.373,52700.0
2010-10-25 09:50:00,33.6,33.64,33.48,33.52,48200.0,19.373,19.3961,19.3038,19.3269,48200.0
2010-10-25 10:00:00,33.54,33.61,33.52,33.58,122400.0,19.3384,19.3788,19.3269,19.3615,122400.0
2010-10-25 10:10:00,33.58,33.61,33.46,33.49,62900.0,19.3615,19.3788,19.2923,19.3096,62900.0
2010-10-25 10:20:00,33.49,33.56,33.45,33.52,28500.0,19.3096,19.35,19.2865,19.3269,28500.0
2010-10-25 10:30:00,33.52,33.55,33.36,33.48,94500.0,19.3269,19.3442,19.2346,19.3038,94500.0
2010-10-25 10:40:00,33.47,33.48,33.36,33.44,49600.0,19.2981,19.3038,19.2346,19.2808,49600.0
2010-10-25 10:50:00,33.46,33.5,33.42,33.43,87600.0,19.2923,19.3154,19.2692,19.275,87600.0
2010-10-25 11:00:00,33.42,33.49,33.41,33.46,55400.0,19.2692,19.3096,19.2635,19.2923,55400.0
2010-10-25 11:10:00,33.46,33.49,33.43,33.44,79900.0,19.2923,19.3096,19.275,19.2808,79900.0
2010-10-25 11:20:00,33.44,33.46,33.38,33.41,66600.0,19.2808,19.2923,19.2462,19.2635,66600.0
2010-10-25 11:30:00,33.41,33.46,33.39,33.42,85000.0,19.2635,19.2923,19.2519,19.2692,85000.0
2010-10-25 11:40:00,33.41,33.41,33.34,33.35,24000.0,19.2635,19.2635,19.2231,19.2289,24000.0
2010-10-25 11:50:00,33.34,33.34,33.29,33.29,13700.0,19.2231,19.2231,19.1943,19.1943,13700.0
2010-10-25 12:00:00,33.29,33.3,33.23,33.25,32500.0,19.1943,19.2001,19.1597,19.1712,32500.0
2010-10-25 12:10:00,33.25,33.35,33.25,33.31,54600.0,19.1712,19.2289,19.1712,19.2058,54600.0
2010-10-25 12:20:00,33.3,33.31,33.26,33.3,41200.0,19.2001,19.2058,19.177,19.2001,41200.0
2010-10-25 12:30:00,33.3,33.31,33.29,33.31,15300.0,19.2001,19.2058,19.1943,19.2058,15300.0
2010-10-25 12:40:00,33.31,33.44,33.3,33.43,100500.0,19.2058,19.2808,19.2001,19.275,100500.0
2010-10-25 12:50:00,33.43,33.55,33.42,33.52,98800.0,19.275,19.3442,19.2692,19.3269,98800.0
2010-10-25 13:00:00,33.52,33.53,33.48,33.51,66600.0,19.3269,19.3327,19.3038,19.3211,66600.0
2010-10-25 13:10:00,33.51,33.52,33.45,33.45,25000.0,19.3211,19.3269,19.2865,19.2865,25000.0
2010-10-25 13:20:00,33.46,33.52,33.46,33.47,25700.0,19.2923,19.3269,19.2923,19.2981,25700.0
2010-10-25 13:30:00,33.49,33.5,33.41,33.41,31500.0,19.3096,19.3154,19.2635,19.2635,31500.0
2010-10-25 13:40:00,33.42,33.43,33.39,33.41,25600.0,19.2692,19.275,19.2519,19.2635,25600.0
2010-10-25 13:50:00,33.41,33.41,33.35,33.35,32400.0,19.2635,19.2635,19.2289,19.2289,32400.0
2010-10-25 14:00:00,33.37,33.39,33.35,33.37,31000.0,19.2404,19.2519,19.2289,19.2404,31000.0
2010-10-25 14:10:00,33.38,33.39,33.33,33.33,22600.0,19.2462,19.2519,19.2173,19.2173,22600.0
2010-10-25 14:20:00,33.33,33.36,33.33,33.33,23400.0,19.2173,19.2346,19.2173,19.2173,23400.0
2010-10-25 14:30:00,33.33,33.35,33.29,33.32,76600.0,19.2173,19.2289,19.1943,19.2116,76600.0
2010-10-25 14:40:00,33.33,33.33,33.31,33.33,42300.0,19.2173,19.2173,19.2058,19.2173,42300.0
2010-10-25 14:50:00,33.33,33.38,33.33,33.36,38500.0,19.2173,19.2462,19.2173,19.2346,38500.0
2010-10-25 15:00:00,33.35,33.37,33.34,33.35,42000.0,19.2289,19.2404,19.2231,19.2289,42000.0
2010-10-25 15:10:00,33.35,33.36,33.33,33.35,35400.0,19.2289,19.2346,19.2173,19.2289,35400.0
2010-10-25 15:20:00,33.35,33.43,33.35,33.38,82200.0,19.2289,19.275,19.2289,19.2462,82200.0
2010-10-25 15:30:00,33.38,33.39,33.28,33.28,58400.0,19.2462,19.2519,19.1885,19.1885,58400.0
2010-10-25 15:40:00,33.28,33.33,33.2,33.22,175600.0,19.1885,19.2173,19.1424,19.1539,175600.0
2010-10-25 15:50:00,33.22,33.33,33.22,33.33,365900.0,19.1539,19.2173,19.1539,19.2173,365900.0
2010-10-26 09:30:00,33.24,33.33,33.13,33.16,160600.0,19.1655,19.2173,19.102,19.1193,160600.0
2010-10-26 09:40:00,33.16,33.23,33.13,33.13,235700.0,19.1193,19.1597,19.102,19.102,235700.0
2010-10-26 09:50:00,33.13,33.13,33.06,33.11,120500.0,19.102,19.102,19.0617,19.0905,120500.0
2010-10-26 10:00:00,33.11,33.24,33.09,33.2,51300.0,19.0905,19.1655,19.079,19.1424,51300.0
2010-10-26 10:10:00,33.2,33.32,33.2,33.3,22800.0,19.1424,19.2116,19.1424,19.2001,22800.0
2010-10-26 10:20:00,33.3,33.3,33.25,33.3,28000.0,19.2001,19.2001,19.1712,19.2001,28000.0
2010-10-26 10:30:00,33.3,33.3,33.2,33.23,65200.0,19.2001,19.2001,19.1424,19.1597,65200.0
2010-10-26 10:40:00,33.23,33.29,33.22,33.23,46400.0,19.1597,19.1943,19.1539,19.1597,46400.0
2010-10-26 10:50:00,33.23,33.31,33.21,33.31,144200.0,19.1597,19.2058,19.1482,19.2058,144200.0
2010-10-26 11:00:00,33.3,33.35,33.24,33.25,79300.0,19.2001,19.2289,19.1655,19.1712,79300.0
2010-10-26 11:10:00,33.25,33.27,33.21,33.25,62800.0,19.1712,19.1828,19.1482,19.1712,62800.0
2010-10-26 11:20:00,33.25,33.28,33.23,33.24,73900.0,19.1712,19.1885,19.1597,19.1655,73900.0
2010-10-26 11:30:00,33.23,33.25,33.21,33.21,47400.0,19.1597,19.1712,19.1482,19.1482,47400.0
2010-10-26 11:40:00,33.21,33.25,33.21,33.24,7800.0,19.1482,19.1712,19.1482,19.1655,7800.0
2010-10-26 11:50:00,33.25,33.27,33.24,33.24,49600.0,19.1712,19.1828,19.1655,19.1655,49600.0
2010-10-26 12:00:00,33.25,33.27,33.22,33.22,29900.0,19.1712,19.1828,19.1539,19.1539,29900.0
2010-10-26 12:10:00,33.23,33.26,33.23,33.26,44200.0,19.1597,19.177,19.1597,19.177,44200.0
2010-10-26 12:20:00,33.26,33.26,33.23,33.24,69800.0,19.177,19.177,19.1597,19.1655,69800.0
2010-10-26 12:30:00,33.24,33.25,33.24,33.25,43100.0,19.1655,19.1712,19.1655,19.1712,43100.0
2010-10-26 12:40:00,33.25,33.27,33.24,33.27,26500.0,19.1712,19.1828,19.1655,19.1828,26500.0
2010-10-26 12:50:00,33.27,33.27,33.24,33.24,13500.0,19.1828,19.1828,19.1655,19.1655,13500.0
2010-10-26 13:00:00,33.24,33.26,33.24,33.25,24900.0,19.1655,19.177,19.1655,19.1712,24900.0
2010-10-26 13:10:00,33.26,33.32,33.26,33.27,17600.0,19.177,19.2116,19.177,19.1828,17600.0
2010-10-26 13:20:00,33.27,33.28,33.24,33.25,28000.0,19.1828,19.1885,19.1655,19.1712,28000.0
2010-10-26 13:30:00,33.25,33.26,33.24,33.25,31500.0,19.1712,19.177,19.1655,19.1712,31500.0
2010-10-26 13:40:00,33.25,33.26,33.25,33.25,16200.0,19.1712,19.177,19.1712,19.1712,16200.0
2010-10-26 13:50:00,33.25,33.26,33.22,33.22,28800.0,19.1712,19.177,19.1539,19.1539,28800.0
2010-10-26 14:00:00,33.22,33.26,33.22,33.26,49200.0,19.1539,19.177,19.1539,19.177,49200.0
2010-10-26 14:10:00,33.26,33.3,33.24,33.29,108900.0,19.177,19.2001,19.1655,19.1943,108900.0
2010-10-26 14:20:00,33.3,33.31,33.27,33.29,27200.0,19.2001,19.2058,19.1828,19.1943,27200.0
2010-10-26 14:30:00,33.28,33.28,33.22,33.27,64800.0,19.1885,19.1885,19.1539,19.1828,64800.0
2010-10-26 14:40:00,33.27,33.27,33.19,33.26,54300.0,19.1828,19.1828,19.1366,19.177,54300.0
2010-10-26 14:50:00,33.25,33.29,33.24,33.29,39400.0,19.1712,19.1943,19.1655,19.1943,39400.0
2010-10-26 15:00:00,33.28,33.29,33.24,33.25,95100.0,19.1885,19.1943,19.1655,19.1712,95100.0
2010-10-26 15:10:00,33.26,33.28,33.25,33.28,41000.0,19.177,19.1885,19.1712,19.1885,41000.0
2010-10-26 15:20:00,33.28,33.31,33.27,33.27,94000.0,19.1885,19.2058,19.1828,19.1828,94000.0
2010-10-26 15:30:00,33.27,33.31,33.26,33.3,95400.0,19.1828,19.2058,19.177,19.2001,95400.0
2010-10-26 15:40:00,33.31,33.33,33.28,33.31,168900.0,19.2058,19.2173,19.1885,19.2058,168900.0
2010-10-26 15:50:00,33.31,33.4,33.29,33.39,295000.0,19.2058,19.2577,19.1943,19.2519,295000.0
2010-10-27 09:30:00,33.12,33.12,32.62,32.78,183400.0,19.0963,19.0963,18.808,18.9002,183400.0
2010-10-27 09:40:00,32.77,32.78,32.64,32.71,113700.0,18.8945,18.9002,18.8195,18.8599,113700.0
2010-10-27 09:50:00,32.72,32.72,32.42,32.46,153700.0,18.8656,18.8656,18.6927,18.7157,153700.0
2010-10-27 10:00:00,32.47,32.5,32.31,32.39,162900.0,18.7215,18.7388,18.6292,18.6754,162900.0
2010-10-27 10:10:00,32.39,32.5,32.38,32.48,239700.0,18.6754,18.7388,18.6696,18.7273,239700.0
2010-10-27 10:20:00,32.48,32.53,32.45,32.47,202100.0,18.7273,18.7561,18.71,18.7215,202100.0
2010-10-27 10:30:00,32.47,32.49,32.34,32.4,223700.0,18.7215,18.733,18.6465,18.6811,223700.0
2010-10-27 10:40:00,32.41,32.46,32.35,32.35,246400.0,18.6869,18.7157,18.6523,18.6523,246400.0
2010-10-27 10:50:00,32.36,32.38,32.22,32.22,86700.0,18.6581,18.6696,18.5773,18.5773,86700.0
2010-10-27 11:00:00,32.23,32.26,32.2,32.24,122000.0,18.5831,18.6004,18.5658,18.5889,122000.0
2010-10-27 11:10:00,32.25,32.3,32.2,32.3,115100.0,18.5946,18.6235,18.5658,18.6235,115100.0
2010-10-27 11:20:00,32.3,32.36,32.26,32.35,203200.0,18.6235,18.6581,18.6004,18.6523,203200.0
2010-10-27 11:30:00,32.35,32.43,32.32,32.41,129100.0,18.6523,18.6984,18.635,18.6869,129100.0
2010-10-27 11:40:00,32.42,32.48,32.41,32.42,143100.0,18.6927,18.7273,18.6869,18.6927,143100.0
2010-10-27 11:50:00,32.42,32.42,32.37,32.37,66300.0,18.6927,18.6927,18.6638,18.6638,66300.0
2010-10-27 12:00:00,32.37,32.43,32.37,32.41,100100.0,18.6638,18.6984,18.6638,18.6869,100100.0
2010-10-27 12:10:00,32.41,32.46,32.4,32.45,131900.0,18.6869,18.7157,18.6811,18.71,131900.0
2010-10-27 12:20:00,32.44,32.46,32.4,32.4,92900.0,18.7042,18.7157,18.6811,18.6811,92900.0
2010-10-27 12:30:00,32.41,32.43,32.39,32.43,52500.0,18.6869,18.6984,18.6754,18.6984,52500.0
2010-10-27 12:40:00,32.42,32.43,32.36,32.37,39200.0,18.6927,18.6984,18.6581,18.6638,39200.0
2010-10-27 12:50:00,32.36,32.37,32.3,32.3,37100.0,18.6581,18.6638,18.6235,18.6235,37100.0
2010-10-27 13:00:00,32.3,32.37,32.3,32.34,63600.0,18.6235,18.6638,18.6235,18.6465,63600.0
2010-10-27 13:10:00,32.34,32.34,32.26,32.27,90500.0,18.6465,18.6465,18.6004,18.6062,90500.0
2010-10-27 13:20:00,32.27,32.31,32.25,32.31,77000.0,18.6062,18.6292,18.5946,18.6292,77000.0
2010-10-27 13:30:00,32.31,32.31,32.25,32.25,75800.0,18.6292,18.6292,18.5946,18.5946,75800.0
2010-10-27 13:40:00,32.25,32.26,32.22,32.25,86800.0,18.5946,18.6004,18.5773,18.5946,86800.0
2010-10-27 13:50:00,32.25,32.26,32.24,32.25,51800.0,18.5946,18.6004,18.5889,18.5946,51800.0
2010-10-27 14:00:00,32.25,32.38,32.24,32.38,141000.0,18.5946,18.6696,18.5889,18.6696,141000.0
2010-10-27 14:10:00,32.38,32.4,32.36,32.4,69200.0,18.6696,18.6811,18.6581,18.6811,69200.0
2010-10-27 14:20:00,32.4,32.4,32.35,32.35,40300.0,18.6811,18.6811,18.6523,18.6523,40300.0
2010-10-27 14:30:00,32.36,32.4,32.34,32.4,65200.0,18.6581,18.6811,18.6465,18.6811,65200.0
2010-10-27 14:40:00,32.4,32.48,32.39,32.47,214400.0,18.6811,18.7273,18.6754,18.7215,214400.0
2010-10-27 14:50:00,32.47,32.5,32.45,32.47,154600.0,18.7215,18.7388,18.71,18.7215,154600.0
2010-10-27 15:00:00,32.46,32.47,32.41,32.42,70200.0,18.7157,18.7215,18.6869,18.6927,70200.0
2010-10-27 15:10:00,32.42,32.45,32.42,32.45,97600.0,18.6927,18.71,18.6927,18.71,97600.0
2010-10-27 15:20:00,32.45,32.47,32.44,32.45,198900.0,18.71,18.7215,18.7042,18.71,198900.0
2010-10-27 15:30:00,32.45,32.5,32.42,32.5,237500.0,18.71,18.7388,18.6927,18.7388,237500.0
2010-10-27 15:40:00,32.5,32.58,32.47,32.56,240400.0,18.7388,18.7849,18.7215,18.7734,240400.0
2010-10-27 15:50:00,32.56,32.66,32.56,32.62,334500.0,18.7734,18.831,18.7734,18.808,334500.0
2010-10-28 09:30:00,32.77,32.94,32.7,32.7,197700.0,18.8945,18.9925,18.8541,18.8541,197700.0
2010-10-28 09:40:00,32.7,32.74,32.68,32.68,73100.0,18.8541,18.8772,18.8426,18.8426,73100.0
2010-10-28 09:50:00,32.68,32.75,32.68,32.74,107200.0,18.8426,18.8829,18.8426,18.8772,107200.0
2010-10-28 10:00:00,32.74,32.8,32.72,32.78,151700.0,18.8772,18.9118,18.8656,18.9002,151700.0
2010-10-28 10:10:00,32.78,32.92,32.78,32.83,229200.0,18.9002,18.981,18.9002,18.9291,229200.0
2010-10-28 10:20:00,32.82,32.85,32.76,32.82,234400.0,18.9233,18.9406,18.8887,18.9233,234400.0
2010-10-28 10:30:00,32.83,32.86,32.77,32.8,148400.0,18.9291,18.9464,18.8945,18.9118,148400.0
2010-10-28 10:40:00,32.8,32.8,32.72,32.74,95600.0,18.9118,18.9118,18.8656,18.8772,95600.0
2010-10-28 10:50:00,32.73,32.76,32.73,32.73,42200.0,18.8714,18.8887,18.8714,18.8714,42200.0
2010-10-28 11:00:00,32.73,32.73,32.63,32.64,65900.0,18.8714,18.8714,18.8137,18.8195,65900.0
2010-10-28 11:10:00,32.63,32.65,32.62,32.63,94000.0,18.8137,18.8253,18.808,18.8137,94000.0
2010-10-28 11:20:00,32.64,32.64,32.6,32.63,51300.0,18.8195,18.8195,18.7964,18.8137,51300.0
2010-10-28 11:30:00,32.63,32.64,32.61,32.64,55000.0,18.8137,18.8195,18.8022,18.8195,55000.0
2010-10-28 11:40:00,32.63,32.64,32.57,32.57,62100.0,18.8137,18.8195,18.7791,18.7791,62100.0
2010-10-28 11:50:00,32.56,32.57,32.49,32.5,83900.0,18.7734,18.7791,18.733,18.7388,83900.0
2010-10-28 12:00:00,32.5,32.5,32.42,32.42,141900.0,18.7388,18.7388,18.6927,18.6927,141900.0
2010-10-28 12:10:00,32.43,32.43,32.35,32.36,114500.0,18.6984,18.6984,18.6523,18.6581,114500.0
2010-10-28 12:20:00,32.36,32.36,32.25,32.26,212100.0,18.6581,18.6581,18.5946,18.6004,212100.0
2010-10-28 12:30:00,32.26,32.33,32.24,32.25,78400.0,18.6004,18.6408,18.5889,18.5946,78400.0
2010-10-28 12:40:00,32.25,32.32,32.25,32.31,124900.0,18.5946,18.635,18.5946,18.6292,124900.0
2010-10-28 12:50:00,32.3,32.36,32.29,32.36,80900.0,18.6235,18.6581,18.6177,18.6581,80900.0
2010-10-28 13:00:00,32.36,32.36,32.31,32.32,43100.0,18.6581,18.6581,18.6292,18.635,43100.0
2010-10-28 13:10:00,32.32,32.42,32.31,32.41,82100.0,18.635,18.6927,18.6292,18.6869,82100.0
2010-10-28 13:20:00,32.41,32.42,32.31,32.35,42900.0,18.6869,18.6927,18.6292,18.6523,42900.0
2010-10-28 13:30:00,32.35,32.35,32.31,32.32,41300.0,18.6523,18.6523,18.6292,18.635,41300.0
2010-10-28 13:40:00,32.31,32.33,32.3,32.31,151200.0,18.6292,18.6408,18.6235,18.6292,151200.0
2010-10-28 13:50:00,32.31,32.33,32.3,32.3,52800.0,18.6292,18.6408,18.6235,18.6235,52800.0
2010-10-28 14:00:00,32.3,32.35,32.3,32.34,45200.0,18.6235,18.6523,18.6235,18.6465,45200.0
2010-10-28 14:10:00,32.35,32.35,32.3,32.31,58900.0,18.6523,18.6523,18.6235,18.6292,58900.0
2010-10-28 14:20:00,32.31,32.32,32.28,32.29,107500.0,18.6292,18.635,18.6119,18.6177,107500.0
2010-10-28 14:30:00,32.28,32.32,32.27,32.31,144900.0,18.6119,18.635,18.6062,18.6292,144900.0
2010-10-28 14:40:00,32.32,32.41,32.3,32.41,124400.0,18.635,18.6869,18.6235,18.6869,124400.0
2010-10-28 14:50:00,32.41,32.46,32.38,32.43,122900.0,18.6869,18.7157,18.6696,18.6984,122900.0
2010-10-28 15:00:00,32.44,32.47,32.42,32.43,135600.0,18.7042,18.7215,18.6927,18.6984,135600.0
2010-10-28 15:10:00,32.44,32.44,32.31,32.36,85700.0,18.7042,18.7042,18.6292,18.6581,85700.0
2010-10-28 15:20:00,32.36,32.4,32.3,32.4,95700.0,18.6581,18.6811,18.6235,18.6811,95700.0
2010-10-28 15:30:00,32.4,32.46,32.39,32.46,163600.0,18.6811,18.7157,18.6754,18.7157,163600.0
2010-10-28 15:40:00,32.45,32.54,32.45,32.51,202400.0,18.71,18.7619,18.71,18.7446,202400.0
2010-10-28 15:50:00,32.51,32.51,32.42,32.43,345900.0,18.7446,18.7446,18.6927,18.6984,345900.0
2010-10-29 09:30:00,32.45,32.45,32.28,32.3,68000.0,18.71,18.71,18.6119,18.6235,68000.0
2010-10-29 09:40:00,32.3,32.38,32.3,32.37,106400.0,18.6235,18.6696,18.6235,18.6638,106400.0
2010-10-29 09:50:00,32.38,32.53,32.38,32.49,118000.0,18.6696,18.7561,18.6696,18.733,118000.0
2010-10-29 10:00:00,32.49,32.59,32.41,32.59,104100.0,18.733,18.7907,18.6869,18.7907,104100.0
2010-10-29 10:10:00,32.59,32.6,32.5,32.52,44700.0,18.7907,18.7964,18.7388,18.7503,44700.0
2010-10-29 10:20:00,32.52,32.59,32.51,32.54,34200.0,18.7503,18.7907,18.7446,18.7619,34200.0
2010-10-29 10:30:00,32.55,32.55,32.5,32.52,21800.0,18.7676,18.7676,18.7388,18.7503,21800.0
2010-10-29 10:40:00,32.51,32.51,32.42,32.45,24700.0,18.7446,18.7446,18.6927,18.71,24700.0
2010-10-29 10:50:00,32.46,32.47,32.42,32.47,25500.0,18.7157,18.7215,18.6927,18.7215,25500.0
2010-10-29 11:00:00,32.47,32.49,32.39,32.48,69500.0,18.7215,18.733,18.6754,18.7273,69500.0
2010-10-29 11:10:00,32.48,32.51,32.44,32.51,28400.0,18.7273,18.7446,18.7042,18.7446,28400.0
2010-10-29 11:20:00,32.5,32.51,32.47,32.49,50300.0,18.7388,18.7446,18.7215,18.733,50300.0
2010-10-29 11:30:00,32.49,32.51,32.36,32.44,69000.0,18.733,18.7446,18.6581,18.7042,69000.0
2010-10-29 11:40:00,32.43,32.44,32.32,32.36,47900.0,18.6984,18.7042,18.635,18.6581,47900.0
2010-10-29 11:50:00,32.36,32.4,32.33,32.4,33100.0,18.6581,18.6811,18.6408,18.6811,33100.0
2010-10-29 12:00:00,32.4,32.45,32.4,32.44,16800.0,18.6811,18.71,18.6811,18.7042,16800.0
2010-10-29 12:10:00,32.43,32.5,32.39,32.49,45000.0,18.6984,18.7388,18.6754,18.733,45000.0
2010-10-29 12:20:00,32.47,32.51,32.45,32.48,32100.0,18.7215,18.7446,18.71,18.7273,32100.0
2010-10-29 12:30:00,32.48,32.49,32.44,32.46,25900.0,18.7273,18.733,18.7042,18.7157,25900.0
2010-10-29 12:40:00,32.47,32.49,32.47,32.49,14700.0,18.7215,18.733,18.7215,18.733,14700.0
2010-10-29 12:50:00,32.49,32.49,32.48,32.49,10300.0,18.733,18.733,18.7273,18.733,10300.0
2010-10-29 13:00:00,32.49,32.51,32.48,32.51,22500.0,18.733,18.7446,18.7273,18.7446,22500.0
2010-10-29 13:10:00,32.51,32.51,32.46,32.49,34300.0,18.7446,18.7446,18.7157,18.733,34300.0
2010-10-29 13:20:00,32.49,32.51,32.49,32.5,16900.0,18.733,18.7446,18.733,18.7388,16900.0
2010-10-29 13:30:00,32.51,32.51,32.48,32.48,27500.0,18.7446,18.7446,18.7273,18.7273,27500.0
2010-10-29 13:40:00,32.49,32.53,32.47,32.48,55000.0,18.733,18.7561,18.7215,18.7273,55000.0
2010-10-29 13:50:00,32.48,32.52,32.47,32.51,63500.0,18.7273,18.7503,18.7215,18.7446,63500.0
2010-10-29 14:00:00,32.5,32.59,32.5,32.58,17500.0,18.7388,18.7907,18.7388,18.7849,17500.0
2010-10-29 14:10:00,32.58,32.59,32.56,32.57,45800.0,18.7849,18.7907,18.7734,18.7791,45800.0
2010-10-29 14:20:00,32.58,32.59,32.53,32.54,56000.0,18.7849,18.7907,18.7561,18.7619,56000.0
2010-10-29 14:30:00,32.53,32.53,32.41,32.45,95200.0,18.7561,18.7561,18.6869,18.71,95200.0
2010-10-29 14:40:00,32.45,32.46,32.4,32.4,60700.0,18.71,18.7157,18.6811,18.6811,60700.0
2010-10-29 14:50:00,32.41,32.43,32.38,32.41,55900.0,18.6869,18.6984,18.6696,18.6869,55900.0
2010-10-29 15:00:00,32.41,32.42,32.32,32.38,139100.0,18.6869,18.6927,18.635,18.6696,139100.0
2010-10-29 15:10:00,32.38,32.39,32.32,32.33,108100.0,18.6696,18.6754,18.635,18.6408,108100.0
2010-10-29 15:20:00,32.34,32.39,32.32,32.36,96800.0,18.6465,18.6754,18.635,18.6581,96800.0
2010-10-29 15:30:00,32.37,32.39,32.36,32.38,112400.0,18.6638,18.6754,18.6581,18.6696,112400.0
2010-10-29 15:40:00,32.39,32.44,32.36,32.37,171800.0,18.6754,18.7042,18.6581,18.6638,171800.0
2010-10-29 15:50:00,32.37,32.38,32.31,32.35,314000.0,18.6638,18.6696,18.6292,18.6523,314000.0
2010-11-01 09:30:00,32.47,32.67,32.45,32.61,109300.0,18.7215,18.8368,18.71,18.8022,109300.0
2010-11-01 09:40:00,32.6,32.64,32.56,32.6,83200.0,18.7964,18.8195,18.7734,18.7964,83200.0
2010-11-01 09:50:00,32.61,32.61,32.47,32.52,127200.0,18.8022,18.8022,18.7215,18.7503,127200.0
2010-11-01 10:00:00,32.52,32.68,32.52,32.61,148200.0,18.7503,18.8426,18.7503,18.8022,148200.0
2010-11-01 10:10:00,32.61,32.63,32.59,32.63,43700.0,18.8022,18.8137,18.7907,18.8137,43700.0
2010-11-01 10:20:00,32.63,32.63,32.54,32.55,97300.0,18.8137,18.8137,18.7619,18.7676,97300.0
2010-11-01 10:30:00,32.55,32.56,32.43,32.45,69000.0,18.7676,18.7734,18.6984,18.71,69000.0
2010-11-01 10:40:00,32.45,32.5,32.42,32.5,69800.0,18.71,18.7388,18.6927,18.7388,69800.0
2010-11-01 10:50:00,32.5,32.51,32.39,32.42,65300.0,18.7388,18.7446,18.6754,18.6927,65300.0
2010-11-01 11:00:00,32.43,32.5,32.38,32.5,71200.0,18.6984,18.7388,18.6696,18.7388,71200.0
2010-11-01 11:10:00,32.5,32.53,32.46,32.46,114800.0,18.7388,18.7561,18.7157,18.7157,114800.0
2010-11-01 11:20:00,32.46,32.5,32.39,32.46,142100.0,18.7157,18.7388,18.6754,18.7157,142100.0
2010-11-01 11:30:00,32.46,32.46,32.38,32.4,27900.0,18.7157,18.7157,18.6696,18.6811,27900.0
2010-11-01 11:40:00,32.39,32.42,32.36,32.42,32100.0,18.6754,18.6927,18.6581,18.6927,32100.0
2010-11-01 11:50:00,32.43,32.43,32.33,32.36,86000.0,18.6984,18.6984,18.6408,18.6581,86000.0
2010-11-01 12:00:00,32.36,32.38,32.35,32.35,16400.0,18.6581,18.6696,18.6523,18.6523,16400.0
2010-11-01 12:10:00,32.35,32.35,32.3,32.34,50800.0,18.6523,18.6523,18.6235,18.6465,50800.0
2010-11-01 12:20:00,32.35,32.35,32.3,32.34,40400.0,18.6523,18.6523,18.6235,18.6465,40400.0
2010-11-01 12:30:00,32.33,32.34,32.3,32.32,17300.0,18.6408,18.6465,18.6235,18.635,17300.0
2010-11-01 12:40:00,32.33,32.33,32.27,32.27,17800.0,18.6408,18.6408,18.6062,18.6062,17800.0
2010-11-01 12:50:00,32.27,32.28,32.2,32.2,35200.0,18.6062,18.6119,18.5658,18.5658,35200.0
2010-11-01 13:00:00,32.21,32.27,32.21,32.27,40200.0,18.5716,18.6062,18.5716,18.6062,40200.0
2010-11-01 13:10:00,32.28,32.31,32.28,32.3,20900.0,18.6119,18.6292,18.6119,18.6235,20900.0
2010-11-01 13:20:00,32.3,32.31,32.22,32.22,40400.0,18.6235,18.6292,18.5773,18.5773,40400.0
2010-11-01 13:30:00,32.22,32.3,32.22,32.3,42700.0,18.5773,18.6235,18.5773,18.6235,42700.0
2010-11-01 13:40:00,32.29,32.31,32.27,32.29,49400.0,18.6177,18.6292,18.6062,18.6177,49400.0
2010-11-01 13:50:00,32.29,32.3,32.28,32.29,13900.0,18.6177,18.6235,18.6119,18.6177,13900.0
2010-11-01 14:00:00,32.29,32.3,32.24,32.24,50200.0,18.6177,18.6235,18.5889,18.5889,50200.0
2010-11-01 14:10:00,32.25,32.26,32.24,32.25,74000.0,18.5946,18.6004,18.5889,18.5946,74000.0
2010-11-01 14:20:00,32.25,32.27,32.2,32.2,114000.0,18.5946,18.6062,18.5658,18.5658,114000.0
2010-11-01 14:30:00,32.2,32.23,32.16,32.16,44200.0,18.5658,18.5831,18.5428,18.5428,44200.0
2010-11-01 14:40:00,32.16,32.17,32.1,32.11,86400.0,18.5428,18.5485,18.5082,18.5139,86400.0
2010-11-01 14:50:00,32.1,32.13,32.1,32.13,44100.0,18.5082,18.5255,18.5082,18.5255,44100.0
2010-11-01 15:00:00,32.13,32.13,31.99,31.99,125800.0,18.5255,18.5255,18.4447,18.4447,125800.0
2010-11-01 15:10:00,32.0,32.01,31.95,31.96,72400.0,18.4505,18.4563,18.4217,18.4274,72400.0
2010-11-01 15:20:00,31.96,32.06,31.95,32.03,70400.0,18.4274,18.4851,18.4217,18.4678,70400.0
2010-11-01 15:30:00,32.03,32.09,32.03,32.07,131200.0,18.4678,18.5024,18.4678,18.4909,131200.0
2010-11-01 15:40:00,32.07,32.2,32.07,32.19,249000.0,18.4909,18.5658,18.4909,18.56,249000.0
2010-11-01 15:50:00,32.19,32.23,32.17,32.18,188900.0,18.56,18.5831,18.5485,18.5543,188900.0
2010-11-02 09:30:00,32.39,32.61,32.39,32.51,102000.0,18.6754,18.8022,18.6754,18.7446,102000.0
2010-11-02 09:40:00,32.51,32.55,32.48,32.53,141800.0,18.7446,18.7676,18.7273,18.7561,141800.0
2010-11-02 09:50:00,32.53,32.54,32.37,32.43,141400.0,18.7561,18.7619,18.6638,18.6984,141400.0
2010-11-02 10:00:00,32.43,32.54,32.41,32.46,124900.0,18.6984,18.7619,18.6869,18.7157,124900.0
2010-11-02 10:10:00,32.45,32.48,32.33,32.48,106600.0,18.71,18.7273,18.6408,18.7273,106600.0
2010-11-02 10:20:00,32.47,32.52,32.47,32.52,20500.0,18.7215,18.7503,18.7215,18.7503,20500.0
2010-11-02 10:30:00,32.52,32.56,32.49,32.56,53800.0,18.7503,18.7734,18.733,18.7734,53800.0
2010-11-02 10:40:00,32.56,32.6,32.56,32.6,36100.0,18.7734,18.7964,18.7734,18.7964,36100.0
2010-11-02 10:50:00,32.59,32.62,32.57,32.62,43900.0,18.7907,18.808,18.7791,18.808,43900.0
2010-11-02 11:00:00,32.62,32.67,32.61,32.67,33200.0,18.808,18.8368,18.8022,18.8368,33200.0
2010-11-02 11:10:00,32.66,32.69,32.66,32.68,45100.0,18.831,18.8483,18.831,18.8426,45100.0
2010-11-02 11:20:00,32.68,32.71,32.67,32.68,42300.0,18.8426,18.8599,18.8368,18.8426,42300.0
2010-11-02 11:30:00,32.68,32.69,32.66,32.69,30900.0,18.8426,18.8483,18.831,18.8483,30900.0
2010-11-02 11:40:00,32.69,32.7,32.69,32.69,25500.0,18.8483,18.8541,18.8483,18.8483,25500.0
2010-11-02 11:50:00,32.7,32.7,32.67,32.69,27100.0,18.8541,18.8541,18.8368,18.8483,27100.0
2010-11-02 12:00:00,32.69,32.74,32.68,32.74,26400.0,18.8483,18.8772,18.8426,18.8772,26400.0
2010-11-02 12:10:00,32.74,32.77,32.73,32.74,35400.0,18.8772,18.8945,18.8714,18.8772,35400.0
2010-11-02 12:20:00,32.75,32.75,32.74,32.75,23400.0,18.8829,18.8829,18.8772,18.8829,23400.0
2010-11-02 12:30:00,32.75,32.75,32.74,32.75,12700.0,18.8829,18.8829,18.8772,18.8829,12700.0
2010-11-02 12:40:00,32.75,32.79,32.74,32.79,34500.0,18.8829,18.906,18.8772,18.906,34500.0
2010-11-02 12:50:00,32.79,32.81,32.78,32.8,27200.0,18.906,18.9175,18.9002,18.9118,27200.0
2010-11-02 13:00:00,32.79,32.83,32.79,32.83,24100.0,18.906,18.9291,18.906,18.9291,24100.0
2010-11-02 13:10:00,32.83,32.83,32.82,32.83,10800.0,18.9291,18.9291,18.9233,18.9291,10800.0
2010-11-02 13:20:00,32.83,32.85,32.82,32.85,20800.0,18.9291,18.9406,18.9233,18.9406,20800.0
2010-11-02 13:30:00,32.85,32.87,32.85,32.85,29900.0,18.9406,18.9521,18.9406,18.9406,29900.0
2010-11-02 13:40:00,32.85,32.9,32.85,32.9,43500.0,18.9406,18.9694,18.9406,18.9694,43500.0
2010-11-02 13:50:00,32.89,32.9,32.83,32.84,29400.0,18.9637,18.9694,18.9291,18.9348,29400.0
2010-11-02 14:00:00,32.83,32.85,32.83,32.84,12500.0,18.9291,18.9406,18.9291,18.9348,12500.0
2010-11-02 14:10:00,32.85,32.86,32.84,32.84,21500.0,18.9406,18.9464,18.9348,18.9348,21500.0
2010-11-02 14:20:00,32.85,32.86,32.83,32.84,18200.0,18.9406,18.9464,18.9291,18.9348,18200.0
2010-11-02 14:30:00,32.84,32.85,32.83,32.83,24300.0,18.9348,18.9406,18.9291,18.9291,24300.0
2010-11-02 14:40:00,32.83,32.84,32.81,32.82,16200.0,18.9291,18.9348,18.9175,18.9233,16200.0
2010-11-02 14:50:00,32.81,32.83,32.81,32.83,30400.0,18.9175,18.9291,18.9175,18.9291,30400.0
2010-11-02 15:00:00,32.83,32.83,32.79,32.81,69500.0,18.9291,18.9291,18.906,18.9175,69500.0
2010-11-02 15:10:00,32.81,32.86,32.8,32.85,43900.0,18.9175,18.9464,18.9118,18.9406,43900.0
2010-11-02 15:20:00,32.85,32.86,32.81,32.81,60700.0,18.9406,18.9464,18.9175,18.9175,60700.0
2010-11-02 15:30:00,32.82,32.82,32.8,32.8,56000.0,18.9233,18.9233,18.9118,18.9118,56000.0
2010-11-02 15:40:00,32.8,32.84,32.78,32.83,109200.0,18.9118,18.9348,18.9002,18.9291,109200.0
2010-11-02 15:50:00,32.83,32.86,32.82,32.86,182000.0,18.9291,18.9464,18.9233,18.9464,182000.0
2010-11-03 09:30:00,32.97,33.0,32.9,32.95,54700.0,19.0098,19.0271,18.9694,18.9982,54700.0
2010-11-03 09:40:00,32.95,32.97,32.89,32.95,45700.0,18.9982,19.0098,18.9637,18.9982,45700.0
2010-11-03 09:50:00,32.95,33.03,32.94,32.97,41600.0,18.9982,19.0444,18.9925,19.0098,41600.0
2010-11-03 10:00:00,32.98,33.04,32.95,32.98,45800.0,19.0155,19.0501,18.9982,19.0155,45800.0
2010-11-03 10:10:00,32.98,33.06,32.97,33.03,40700.0,19.0155,19.0617,19.0098,19.0444,40700.0
2010-11-03 10:20:00,33.03,33.05,32.99,33.03,57900.0,19.0444,19.0559,19.0213,19.0444,57900.0
2010-11-03 10:30:00,33.03,33.11,33.02,33.11,51200.0,19.0444,19.0905,19.0386,19.0905,51200.0
2010-11-03 10:40:00,33.11,33.12,33.05,33.06,120800.0,19.0905,19.0963,19.0559,19.0617,120800.0
2010-11-03 10:50:00,33.05,33.06,32.99,33.04,71200.0,19.0559,19.0617,19.0213,19.0501,71200.0
2010-11-03 11:00:00,33.04,33.04,32.93,32.93,64200.0,19.0501,19.0501,18.9867,18.9867,64200.0
2010-11-03 11:10:00,32.93,32.93,32.84,32.9,107300.0,18.9867,18.9867,18.9348,18.9694,107300.0
2010-11-03 11:20:00,32.91,32.95,32.9,32.95,47500.0,18.9752,18.9982,18.9694,18.9982,47500.0
2010-11-03 11:30:00,32.95,32.96,32.91,32.93,31000.0,18.9982,19.004,18.9752,18.9867,31000.0
2010-11-03 11:40:00,32.93,32.95,32.92,32.92,35100.0,18.9867,18.9982,18.981,18.981,35100.0
2010-11-03 11:50:00,32.93,32.95,32.92,32.94,38600.0,18.9867,18.9982,18.981,18.9925,38600.0
2010-11-03 12:00:00,32.95,32.95,32.86,32.89,50900.0,18.9982,18.9982,18.9464,18.9637,50900.0
2010-11-03 12:10:00,32.89,32.92,32.88,32.92,23700.0,18.9637,18.981,18.9579,18.981,23700.0
2010-11-03 12:20:00,32.91,32.92,32.88,32.88,29100.0,18.9752,18.981,18.9579,18.9579,29100.0
2010-11-03 12:30:00,32.89,32.9,32.79,32.85,254000.0,18.9637,18.9694,18.906,18.9406,254000.0
2010-11-03 12:40:00,32.85,32.92,32.85,32.92,69400.0,18.9406,18.981,18.9406,18.981,69400.0
2010-11-03 12:50:00,32.91,33.0,32.91,33.0,65600.0,18.9752,19.0271,18.9752,19.0271,65600.0
2010-11-03 13:00:00,33.0,33.04,32.98,33.0,70900.0,19.0271,19.0501,19.0155,19.0271,70900.0
2010-11-03 13:10:00,33.0,33.01,32.98,33.0,19700.0,19.0271,19.0328,19.0155,19.0271,19700.0
2010-11-03 13:20:00,33.01,33.01,32.93,32.94,52800.0,19.0328,19.0328,18.9867,18.9925,52800.0
2010-11-03 13:30:00,32.93,32.94,32.91,32.94,49800.0,18.9867,18.9925,18.9752,18.9925,49800.0
2010-11-03 13:40:00,32.93,32.94,32.89,32.91,57700.0,18.9867,18.9925,18.9637,18.9752,57700.0
2010-11-03 13:50:00,32.92,32.95,32.88,32.9,38300.0,18.981,18.9982,18.9579,18.9694,38300.0
2010-11-03 14:00:00,32.89,32.94,32.89,32.9,33600.0,18.9637,18.9925,18.9637,18.9694,33600.0
2010-11-03 14:10:00,32.89,33.08,32.74,32.93,93700.0,18.9637,19.0732,18.8772,18.9867,93700.0
2010-11-03 14:20:00,32.94,33.09,32.67,32.73,143300.0,18.9925,19.079,18.8368,18.8714,143300.0
2010-11-03 14:30:00,32.74,32.77,32.65,32.77,63900.0,18.8772,18.8945,18.8253,18.8945,63900.0
2010-11-03 14:40:00,32.77,32.81,32.72,32.75,79100.0,18.8945,18.9175,18.8656,18.8829,79100.0
2010-11-03 14:50:00,32.75,32.85,32.75,32.82,48300.0,18.8829,18.9406,18.8829,18.9233,48300.0
2010-11-03 15:00:00,32.83,32.91,32.78,32.91,74500.0,18.9291,18.9752,18.9002,18.9752,74500.0
2010-11-03 15:10:00,32.91,32.97,32.91,32.94,53500.0,18.9752,19.0098,18.9752,18.9925,53500.0
2010-11-03 15:20:00,32.94,32.94,32.85,32.87,70800.0,18.9925,18.9925,18.9406,18.9521,70800.0
2010-11-03 15:30:00,32.86,32.86,32.78,32.82,72600.0,18.9464,18.9464,18.9002,18.9233,72600.0
2010-11-03 15:40:00,32.82,32.86,32.8,32.86,75600.0,18.9233,18.9464,18.9118,18.9464,75600.0
2010-11-03 15:50:00,32.85,32.95,32.84,32.94,164200.0,18.9406,18.9982,18.9348,18.9925,164200.0
2010-11-04 09:30:00,33.21,33.43,33.21,33.42,120200.0,19.1482,19.275,19.1482,19.2692,120200.0
2010-11-04 09:40:00,33.42,33.44,33.29,33.3,67000.0,19.2692,19.2808,19.1943,19.2001,67000.0
2010-11-04 09:50:00,33.3,33.35,33.26,33.32,45900.0,19.2001,19.2289,19.177,19.2116,45900.0
2010-11-04 10:00:00,33.32,33.35,33.28,33.29,42800.0,19.2116,19.2289,19.1885,19.1943,42800.0
2010-11-04 10:10:00,33.29,33.33,33.29,33.31,36900.0,19.1943,19.2173,19.1943,19.2058,36900.0
2010-11-04 10:20:00,33.3,33.35,33.29,33.35,48400.0,19.2001,19.2289,19.1943,19.2289,48400.0
2010-11-04 10:30:00,33.35,33.35,33.24,33.24,57200.0,19.2289,19.2289,19.1655,19.1655,57200.0
2010-11-04 10:40:00,33.25,33.29,33.25,33.27,42900.0,19.1712,19.1943,19.1712,19.1828,42900.0
2010-11-04 10:50:00,33.27,33.35,33.26,33.35,26300.0,19.1828,19.2289,19.177,19.2289,26300.0
2010-11-04 11:00:00,33.34,33.42,33.33,33.42,45000.0,19.2231,19.2692,19.2173,19.2692,45000.0
2010-11-04 11:10:00,33.41,33.42,33.34,33.36,58500.0,19.2635,19.2692,19.2231,19.2346,58500.0
2010-11-04 11:20:00,33.36,33.36,33.29,33.31,51700.0,19.2346,19.2346,19.1943,19.2058,51700.0
2010-11-04 11:30:00,33.31,33.31,33.27,33.27,48500.0,19.2058,19.2058,19.1828,19.1828,48500.0
2010-11-04 11:40:00,33.28,33.28,33.24,33.24,35000.0,19.1885,19.1885,19.1655,19.1655,35000.0
2010-11-04 11:50:00,33.25,33.25,33.23,33.25,21000.0,19.1712,19.1712,19.1597,19.1712,21000.0
2010-11-04 12:00:00,33.24,33.25,33.2,33.2,38600.0,19.1655,19.1712,19.1424,19.1424,38600.0
2010-11-04 12:10:00,33.21,33.24,33.2,33.22,25100.0,19.1482,19.1655,19.1424,19.1539,25100.0
2010-11-04 12:20:00,33.22,33.23,33.16,33.17,64700.0,19.1539,19.1597,19.1193,19.1251,64700.0
2010-11-04 12:30:00,33.17,33.21,33.16,33.19,21800.0,19.1251,19.1482,19.1193,19.1366,21800.0
2010-11-04 12:40:00,33.19,33.2,33.15,33.15,81400.0,19.1366,19.1424,19.1136,19.1136,81400.0
2010-11-04 12:50:00,33.15,33.17,33.14,33.17,52800.0,19.1136,19.1251,19.1078,19.1251,52800.0
2010-11-04 13:00:00,33.17,33.21,33.16,33.21,29000.0,19.1251,19.1482,19.1193,19.1482,29000.0
2010-11-04 13:10:00,33.21,33.21,33.2,33.2,23500.0,19.1482,19.1482,19.1424,19.1424,23500.0
2010-11-04 13:20:00,33.21,33.21,33.18,33.21,31900.0,19.1482,19.1482,19.1309,19.1482,31900.0
2010-11-04 13:30:00,33.2,33.22,33.2,33.22,35100.0,19.1424,19.1539,19.1424,19.1539,35100.0
2010-11-04 13:40:00,33.22,33.23,33.21,33.22,21500.0,19.1539,19.1597,19.1482,19.1539,21500.0
2010-11-04 13:50:00,33.23,33.23,33.19,33.2,28600.0,19.1597,19.1597,19.1366,19.1424,28600.0
2010-11-04 14:00:00,33.19,33.21,33.19,33.2,21300.0,19.1366,19.1482,19.1366,19.1424,21300.0
2010-11-04 14:10:00,33.21,33.22,33.2,33.22,27000.0,19.1482,19.1539,19.1424,19.1539,27000.0
2010-11-04 14:20:00,33.22,33.22,33.2,33.2,22400.0,19.1539,19.1539,19.1424,19.1424,22400.0
2010-11-04 14:30:00,33.21,33.21,33.2,33.21,34000.0,19.1482,19.1482,19.1424,19.1482,34000.0
2010-11-04 14:40:00,33.21,33.25,33.2,33.24,86300.0,19.1482,19.1712,19.1424,19.1655,86300.0
2010-11-04 14:50:00,33.24,33.25,33.2,33.21,22100.0,19.1655,19.1712,19.1424,19.1482,22100.0
2010-11-04 15:00:00,33.21,33.27,33.2,33.27,64200.0,19.1482,19.1828,19.1424,19.1828,64200.0
2010-11-04 15:10:00,33.27,33.28,33.23,33.23,65500.0,19.1828,19.1885,19.1597,19.1597,65500.0
2010-11-04 15:20:00,33.23,33.28,33.23,33.28,78600.0,19.1597,19.1885,19.1597,19.1885,78600.0
2010-11-04 15:30:00,33.28,33.28,33.25,33.27,70900.0,19.1885,19.1885,19.1712,19.1828,70900.0
2010-11-04 15:40:00,33.27,33.28,33.22,33.28,105900.0,19.1828,19.1885,19.1539,19.1885,105900.0
2010-11-04 15:50:00,33.28,33.3,33.26,33.28,235200.0,19.1885,19.2001,19.177,19.1885,235200.0
2010-11-05 09:30:00,33.36,33.43,33.29,33.34,80900.0,19.2346,19.275,19.1943,19.2231,80900.0
2010-11-05 09:40:00,33.34,33.39,33.2,33.25,65100.0,19.2231,19.2519,19.1424,19.1712,65100.0
2010-11-05 09:50:00,33.24,33.29,33.16,33.17,52300.0,19.1655,19.1943,19.1193,19.1251,52300.0
2010-11-05 10:00:00,33.17,33.18,33.07,33.18,87400.0,19.1251,19.1309,19.0674,19.1309,87400.0
2010-11-05 10:10:00,33.17,33.24,33.17,33.23,63800.0,19.1251,19.1655,19.1251,19.1597,63800.0
2010-11-05 10:20:00,33.22,33.23,33.12,33.12,54900.0,19.1539,19.1597,19.0963,19.0963,54900.0
2010-11-05 10:30:00,33.12,33.15,33.11,33.11,21800.0,19.0963,19.1136,19.0905,19.0905,21800.0
2010-11-05 10:40:00,33.11,33.12,33.05,33.06,33300.0,19.0905,19.0963,19.0559,19.0617,33300.0
2010-11-05 10:50:00,33.05,33.16,33.05,33.15,38300.0,19.0559,19.1193,19.0559,19.1136,38300.0
2010-11-05 11:00:00,33.16,33.2,33.16,33.17,36300.0,19.1193,19.1424,19.1193,19.1251,36300.0
2010-11-05 11:10:00,33.17,33.17,33.1,33.1,27300.0,19.1251,19.1251,19.0847,19.0847,27300.0
2010-11-05 11:20:00,33.1,33.12,33.09,33.12,19100.0,19.0847,19.0963,19.079,19.0963,19100.0
2010-11-05 11:30:00,33.12,33.12,33.08,33.08,32400.0,19.0963,19.0963,19.0732,19.0732,32400.0
2010-11-05 11:40:00,33.08,33.09,33.02,33.04,49000.0,19.0732,19.079,19.0386,19.0501,49000.0
2010-11-05 11:50:00,33.03,33.09,33.01,33.01,47000.0,19.0444,19.079,19.0328,19.0328,47000.0
2010-11-05 12:00:00,33.01,33.04,33.01,33.01,34700.0,19.0328,19.0501,19.0328,19.0328,34700.0
2010-11-05 12:10:00,33.01,33.03,32.99,33.0,30000.0,19.0328,19.0444,19.0213,19.0271,30000.0
2010-11-05 12:20:00,33.0,33.02,32.98,32.99,37500.0,19.0271,19.0386,19.0155,19.0213,37500.0
2010-11-05 12:30:00,32.98,33.01,32.97,32.99,35100.0,19.0155,19.0328,19.0098,19.0213,35100.0
2010-11-05 12:40:00,32.99,33.01,32.97,32.97,28800.0,19.0213,19.0328,19.0098,19.0098,28800.0
2010-11-05 12:50:00,32.98,32.98,32.93,32.93,36600.0,19.0155,19.0155,18.9867,18.9867,36600.0
2010-11-05 13:00:00,32.94,32.98,32.93,32.98,38200.0,18.9925,19.0155,18.9867,19.0155,38200.0
2010-11-05 13:10:00,32.99,32.99,32.97,32.98,26500.0,19.0213,19.0213,19.0098,19.0155,26500.0
2010-11-05 13:20:00,32.98,32.98,32.9,32.91,82400.0,19.0155,19.0155,18.9694,18.9752,82400.0
2010-11-05 13:30:00,32.91,32.93,32.9,32.9,32500.0,18.9752,18.9867,18.9694,18.9694,32500.0
2010-11-05 13:40:00,32.9,32.91,32.89,32.89,29700.0,18.9694,18.9752,18.9637,18.9637,29700.0
2010-11-05 13:50:00,32.89,32.91,32.89,32.91,24200.0,18.9637,18.9752,18.9637,18.9752,24200.0
2010-11-05 14:00:00,32.91,32.93,32.87,32.87,37200.0,18.9752,18.9867,18.9521,18.9521,37200.0
2010-11-05 14:10:00,32.87,32.88,32.82,32.82,52900.0,18.9521,18.9579,18.9233,18.9233,52900.0
2010-11-05 14:20:00,32.82,32.85,32.79,32.81,66500.0,18.9233,18.9406,18.906,18.9175,66500.0
2010-11-05 14:30:00,32.81,32.84,32.79,32.79,93100.0,18.9175,18.9348,18.906,18.906,93100.0
2010-11-05 14:40:00,32.79,32.88,32.79,32.87,68900.0,18.906,18.9579,18.906,18.9521,68900.0
2010-11-05 14:50:00,32.87,32.92,32.87,32.89,59100.0,18.9521,18.981,18.9521,18.9637,59100.0
2010-11-05 15:00:00,32.89,32.92,32.89,32.9,58400.0,18.9637,18.981,18.9637,18.9694,58400.0
2010-11-05 15:10:00,32.9,32.91,32.89,32.89,62000.0,18.9694,18.9752,18.9637,18.9637,62000.0
2010-11-05 15:20:00,32.89,32.9,32.86,32.88,42000.0,18.9637,18.9694,18.9464,18.9579,42000.0
2010-11-05 15:30:00,32.88,32.96,32.88,32.94,51400.0,18.9579,19.004,18.9579,18.9925,51400.0
2010-11-05 15:40:00,32.94,33.01,32.9,33.0,156800.0,18.9925,19.0328,18.9694,19.0271,156800.0
2010-11-05 15:50:00,33.01,33.09,33.0,33.04,215000.0,19.0328,19.079,19.0271,19.0501,215000.0
2010-11-08 09:30:00,32.74,32.93,32.74,32.8,69800.0,18.8772,18.9867,18.8772,18.9118,69800.0
2010-11-08 09:40:00,32.8,32.83,32.6,32.6,125000.0,18.9118,18.9291,18.7964,18.7964,125000.0
2010-11-08 09:50:00,32.6,32.6,32.51,32.54,76700.0,18.7964,18.7964,18.7446,18.7619,76700.0
2010-11-08 10:00:00,32.54,32.59,32.52,32.55,65000.0,18.7619,18.7907,18.7503,18.7676,65000.0
2010-11-08 10:10:00,32.55,32.56,32.45,32.45,133800.0,18.7676,18.7734,18.71,18.71,133800.0
2010-11-08 10:20:00,32.45,32.46,32.31,32.32,118100.0,18.71,18.7157,18.6292,18.635,118100.0
2010-11-08 10:30:00,32.32,32.33,32.31,32.31,77000.0,18.635,18.6408,18.6292,18.6292,77000.0
2010-11-08 10:40:00,32.31,32.38,32.28,32.37,72800.0,18.6292,18.6696,18.6119,18.6638,72800.0
2010-11-08 10:50:00,32.38,32.42,32.37,32.39,58400.0,18.6696,18.6927,18.6638,18.6754,58400.0
2010-11-08 11:00:00,32.39,32.4,32.36,32.38,48800.0,18.6754,18.6811,18.6581,18.6696,48800.0
2010-11-08 11:10:00,32.38,32.43,32.36,32.43,67900.0,18.6696,18.6984,18.6581,18.6984,67900.0
2010-11-08 11:20:00,32.42,32.43,32.38,32.38,55100.0,18.6927,18.6984,18.6696,18.6696,55100.0
2010-11-08 11:30:00,32.39,32.41,32.38,32.41,34700.0,18.6754,18.6869,18.6696,18.6869,34700.0
2010-11-08 11:40:00,32.41,32.44,32.41,32.43,9100.0,18.6869,18.7042,18.6869,18.6984,9100.0
2010-11-08 11:50:00,32.43,32.45,32.4,32.42,34200.0,18.6984,18.71,18.6811,18.6927,34200.0
2010-11-08 12:00:00,32.43,32.48,32.43,32.48,13900.0,18.6984,18.7273,18.6984,18.7273,13900.0
2010-11-08 12:10:00,32.48,32.51,32.48,32.5,21900.0,18.7273,18.7446,18.7273,18.7388,21900.0
2010-11-08 12:20:00,32.5,32.52,32.46,32.46,39000.0,18.7388,18.7503,18.7157,18.7157,39000.0
2010-11-08 12:30:00,32.46,32.46,32.41,32.41,28500.0,18.7157,18.7157,18.6869,18.6869,28500.0
2010-11-08 12:40:00,32.41,32.42,32.39,32.41,32800.0,18.6869,18.6927,18.6754,18.6869,32800.0
2010-11-08 12:50:00,32.42,32.45,32.41,32.44,22500.0,18.6927,18.71,18.6869,18.7042,22500.0
2010-11-08 13:00:00,32.44,32.51,32.44,32.48,32100.0,18.7042,18.7446,18.7042,18.7273,32100.0
2010-11-08 13:10:00,32.49,32.51,32.47,32.49,25800.0,18.733,18.7446,18.7215,18.733,25800.0
2010-11-08 13:20:00,32.48,32.51,32.48,32.5,36500.0,18.7273,18.7446,18.7273,18.7388,36500.0
2010-11-08 13:30:00,32.51,32.53,32.49,32.5,46400.0,18.7446,18.7561,18.733,18.7388,46400.0
2010-11-08 13:40:00,32.5,32.5,32.47,32.49,32400.0,18.7388,18.7388,18.7215,18.733,32400.0
2010-11-08 13:50:00,32.48,32.49,32.46,32.47,28700.0,18.7273,18.733,18.7157,18.7215,28700.0
2010-11-08 14:00:00,32.48,32.5,32.47,32.48,51300.0,18.7273,18.7388,18.7215,18.7273,51300.0
2010-11-08 14:10:00,32.47,32.48,32.45,32.46,34300.0,18.7215,18.7273,18.71,18.7157,34300.0
2010-11-08 14:20:00,32.46,32.49,32.45,32.45,33000.0,18.7157,18.733,18.71,18.71,33000.0
2010-11-08 14:30:00,32.46,32.5,32.41,32.5,96200.0,18.7157,18.7388,18.6869,18.7388,96200.0
2010-11-08 14:40:00,32.5,32.5,32.46,32.46,66200.0,18.7388,18.7388,18.7157,18.7157,66200.0
2010-11-08 14:50:00,32.46,32.48,32.46,32.47,29600.0,18.7157,18.7273,18.7157,18.7215,29600.0
2010-11-08 15:00:00,32.46,32.47,32.45,32.45,43000.0,18.7157,18.7215,18.71,18.71,43000.0
2010-11-08 15:10:00,32.46,32.47,32.45,32.47,34100.0,18.7157,18.7215,18.71,18.7215,34100.0
2010-11-08 15:20:00,32.47,32.5,32.46,32.5,39500.0,18.7215,18.7388,18.7157,18.7388,39500.0
2010-11-08 15:30:00,32.49,32.51,32.49,32.51,48100.0,18.733,18.7446,18.733,18.7446,48100.0
2010-11-08 15:40:00,32.51,32.52,32.47,32.48,131400.0,18.7446,18.7503,18.7215,18.7273,131400.0
2010-11-08 15:50:00,32.47,32.5,32.47,32.49,119300.0,18.7215,18.7388,18.7215,18.733,119300.0
2010-11-09 09:30:00,32.57,32.63,32.44,32.5,79300.0,18.7791,18.8137,18.7042,18.7388,79300.0
2010-11-09 09:40:00,32.5,32.61,32.47,32.58,44200.0,18.7388,18.8022,18.7215,18.7849,44200.0
2010-11-09 09:50:00,32.58,32.65,32.58,32.64,63300.0,18.7849,18.8253,18.7849,18.8195,63300.0
2010-11-09 10:00:00,32.64,32.75,32.61,32.73,48700.0,18.8195,18.8829,18.8022,18.8714,48700.0
2010-11-09 10:10:00,32.73,32.78,32.69,32.69,53600.0,18.8714,18.9002,18.8483,18.8483,53600.0
2010-11-09 10:20:00,32.69,32.7,32.68,32.69,18700.0,18.8483,18.8541,18.8426,18.8483,18700.0
2010-11-09 10:30:00,32.69,32.7,32.58,32.61,179000.0,18.8483,18.8541,18.7849,18.8022,179000.0
2010-11-09 10:40:00,32.61,32.62,32.49,32.49,111700.0,18.8022,18.808,18.733,18.733,111700.0
2010-11-09 10:50:00,32.5,32.54,32.45,32.53,79000.0,18.7388,18.7619,18.71,18.7561,79000.0
2010-11-09 11:00:00,32.52,32.53,32.45,32.47,82300.0,18.7503,18.7561,18.71,18.7215,82300.0
2010-11-09 11:10:00,32.46,32.54,32.46,32.54,28700.0,18.7157,18.7619,18.7157,18.7619,28700.0
2010-11-09 11:20:00,32.54,32.6,32.53,32.6,34300.0,18.7619,18.7964,18.7561,18.7964,34300.0
2010-11-09 11:30:00,32.6,32.6,32.56,32.57,21900.0,18.7964,18.7964,18.7734,18.7791,21900.0
2010-11-09 11:40:00,32.57,32.58,32.57,32.58,12800.0,18.7791,18.7849,18.7791,18.7849,12800.0
2010-11-09 11:50:00,32.57,32.58,32.46,32.47,32900.0,18.7791,18.7849,18.7157,18.7215,32900.0
2010-11-09 12:00:00,32.47,32.52,32.47,32.51,24200.0,18.7215,18.7503,18.7215,18.7446,24200.0
2010-11-09 12:10:00,32.52,32.56,32.52,32.55,34300.0,18.7503,18.7734,18.7503,18.7676,34300.0
2010-11-09 12:20:00,32.55,32.56,32.49,32.49,45400.0,18.7676,18.7734,18.733,18.733,45400.0
2010-11-09 12:30:00,32.49,32.5,32.45,32.47,70400.0,18.733,18.7388,18.71,18.7215,70400.0
2010-11-09 12:40:00,32.47,32.48,32.46,32.46,22800.0,18.7215,18.7273,18.7157,18.7157,22800.0
2010-11-09 12:50:00,32.46,32.51,32.46,32.46,37800.0,18.7157,18.7446,18.7157,18.7157,37800.0
2010-11-09 13:00:00,32.46,32.5,32.46,32.5,17200.0,18.7157,18.7388,18.7157,18.7388,17200.0
2010-11-09 13:10:00,32.49,32.5,32.46,32.46,30000.0,18.733,18.7388,18.7157,18.7157,30000.0
2010-11-09 13:20:00,32.46,32.49,32.43,32.45,107800.0,18.7157,18.733,18.6984,18.71,107800.0
2010-11-09 13:30:00,32.45,32.46,32.43,32.44,41500.0,18.71,18.7157,18.6984,18.7042,41500.0
2010-11-09 13:40:00,32.44,32.45,32.43,32.45,52300.0,18.7042,18.71,18.6984,18.71,52300.0
2010-11-09 13:50:00,32.44,32.48,32.43,32.47,28200.0,18.7042,18.7273,18.6984,18.7215,28200.0
2010-11-09 14:00:00,32.47,32.5,32.46,32.49,19800.0,18.7215,18.7388,18.7157,18.733,19800.0
2010-11-09 14:10:00,32.5,32.51,32.46,32.46,103000.0,18.7388,18.7446,18.7157,18.7157,103000.0
2010-11-09 14:20:00,32.46,32.49,32.45,32.48,27800.0,18.7157,18.733,18.71,18.7273,27800.0
2010-11-09 14:30:00,32.49,32.54,32.48,32.51,74700.0,18.733,18.7619,18.7273,18.7446,74700.0
2010-11-09 14:40:00,32.51,32.51,32.48,32.49,51600.0,18.7446,18.7446,18.7273,18.733,51600.0
2010-11-09 14:50:00,32.49,32.5,32.46,32.48,25700.0,18.733,18.7388,18.7157,18.7273,25700.0
2010-11-09 15:00:00,32.48,32.48,32.44,32.45,101500.0,18.7273,18.7273,18.7042,18.71,101500.0
2010-11-09 15:10:00,32.45,32.49,32.43,32.49,58200.0,18.71,18.733,18.6984,18.733,58200.0
2010-11-09 15:20:00,32.48,32.49,32.42,32.46,73400.0,18.7273,18.733,18.6927,18.7157,73400.0
2010-11-09 15:30:00,32.47,32.47,32.43,32.43,59800.0,18.7215,18.7215,18.6984,18.6984,59800.0
2010-11-09 15:40:00,32.44,32.46,32.35,32.36,145400.0,18.7042,18.7157,18.6523,18.6581,145400.0
2010-11-09 15:50:00,32.36,32.5,32.36,32.49,196300.0,18.6581,18.7388,18.6581,18.733,196300.0
2010-11-10 09:30:00,32.32,32.54,32.23,32.25,98700.0,18.635,18.7619,18.5831,18.5946,98700.0
2010-11-10 09:40:00,32.24,32.35,32.22,32.23,65400.0,18.5889,18.6523,18.5773,18.5831,65400.0
2010-11-10 09:50:00,32.22,32.22,32.1,32.1,108800.0,18.5773,18.5773,18.5082,18.5082,108800.0
2010-11-10 10:00:00,32.11,32.16,32.1,32.15,53200.0,18.5139,18.5428,18.5082,18.537,53200.0
2010-11-10 10:10:00,32.14,32.26,32.13,32.21,46100.0,18.5312,18.6004,18.5255,18.5716,46100.0
2010-11-10 10:20:00,32.21,32.25,32.18,32.2,45300.0,18.5716,18.5946,18.5543,18.5658,45300.0
2010-11-10 10:30:00,32.21,32.22,32.15,32.15,55000.0,18.5716,18.5773,18.537,18.537,55000.0
2010-11-10 10:40:00,32.15,32.16,32.06,32.08,58900.0,18.537,18.5428,18.4851,18.4966,58900.0
2010-11-10 10:50:00,32.08,32.09,32.06,32.09,27600.0,18.4966,18.5024,18.4851,18.5024,27600.0
2010-11-10 11:00:00,32.09,32.11,32.05,32.09,33700.0,18.5024,18.5139,18.4793,18.5024,33700.0
2010-11-10 11:10:00,32.09,32.1,32.06,32.08,24800.0,18.5024,18.5082,18.4851,18.4966,24800.0
2010-11-10 11:20:00,32.09,32.13,32.08,32.12,28700.0,18.5024,18.5255,18.4966,18.5197,28700.0
2010-11-10 11:30:00,32.12,32.14,32.08,32.13,30100.0,18.5197,18.5312,18.4966,18.5255,30100.0
2010-11-10 11:40:00,32.13,32.21,32.13,32.21,33800.0,18.5255,18.5716,18.5255,18.5716,33800.0
2010-11-10 11:50:00,32.21,32.35,32.2,32.29,243100.0,18.5716,18.6523,18.5658,18.6177,243100.0
2010-11-10 12:00:00,32.29,32.32,32.22,32.22,48100.0,18.6177,18.635,18.5773,18.5773,48100.0
2010-11-10 12:10:00,32.22,32.24,32.21,32.22,33500.0,18.5773,18.5889,18.5716,18.5773,33500.0
2010-11-10 12:20:00,32.24,32.24,32.19,32.22,23300.0,18.5889,18.5889,18.56,18.5773,23300.0
2010-11-10 12:30:00,32.22,32.25,32.22,32.23,7200.0,18.5773,18.5946,18.5773,18.5831,7200.0
2010-11-10 12:40:00,32.24,32.24,32.2,32.22,45400.0,18.5889,18.5889,18.5658,18.5773,45400.0
2010-11-10 12:50:00,32.22,32.25,32.21,32.21,25000.0,18.5773,18.5946,18.5716,18.5716,25000.0
2010-11-10 13:00:00,32.21,32.23,32.18,32.22,37100.0,18.5716,18.5831,18.5543,18.5773,37100.0
2010-11-10 13:10:00,32.23,32.23,32.14,32.19,57800.0,18.5831,18.5831,18.5312,18.56,57800.0
2010-11-10 13:20:00,32.19,32.25,32.19,32.21,81100.0,18.56,18.5946,18.56,18.5716,81100.0
2010-11-10 13:30:00,32.21,32.25,32.19,32.23,31000.0,18.5716,18.5946,18.56,18.5831,31000.0
2010-11-10 13:40:00,32.23,32.24,32.19,32.24,41000.0,18.5831,18.5889,18.56,18.5889,41000.0
2010-11-10 13:50:00,32.24,32.25,32.22,32.24,36500.0,18.5889,18.5946,18.5773,18.5889,36500.0
2010-11-10 14:00:00,32.24,32.29,32.23,32.28,64700.0,18.5889,18.6177,18.5831,18.6119,64700.0
2010-11-10 14:10:00,32.28,32.29,32.23,32.23,52000.0,18.6119,18.6177,18.5831,18.5831,52000.0
2010-11-10 14:20:00,32.24,32.24,32.15,32.16,44500.0,18.5889,18.5889,18.537,18.5428,44500.0
2010-11-10 14:30:00,32.16,32.18,32.16,32.17,28600.0,18.5428,18.5543,18.5428,18.5485,28600.0
2010-11-10 14:40:00,32.18,32.25,32.17,32.23,35400.0,18.5543,18.5946,18.5485,18.5831,35400.0
2010-11-10 14:50:00,32.23,32.25,32.18,32.18,46100.0,18.5831,18.5946,18.5543,18.5543,46100.0
2010-11-10 15:00:00,32.19,32.2,32.16,32.17,43800.0,18.56,18.5658,18.5428,18.5485,43800.0
2010-11-10 15:10:00,32.18,32.22,32.17,32.22,53900.0,18.5543,18.5773,18.5485,18.5773,53900.0
2010-11-10 15:20:00,32.22,32.24,32.19,32.2,84600.0,18.5773,18.5889,18.56,18.5658,84600.0
2010-11-10 15:30:00,32.2,32.23,32.19,32.19,70200.0,18.5658,18.5831,18.56,18.56,70200.0
2010-11-10 15:40:00,32.2,32.24,32.19,32.24,115100.0,18.5658,18.5889,18.56,18.5889,115100.0
2010-11-10 15:50:00,32.24,32.25,32.21,32.25,143700.0,18.5889,18.5946,18.5716,18.5946,143700.0
2010-11-11 09:30:00,32.15,32.26,32.11,32.23,89900.0,18.537,18.6004,18.5139,18.5831,89900.0
2010-11-11 09:40:00,32.23,32.24,32.12,32.24,76000.0,18.5831,18.5889,18.5197,18.5889,76000.0
2010-11-11 09:50:00,32.23,32.28,32.22,32.28,118300.0,18.5831,18.6119,18.5773,18.6119,118300.0
2010-11-11 10:00:00,32.28,32.28,32.21,32.26,155000.0,18.6119,18.6119,18.5716,18.6004,155000.0
2010-11-11 10:10:00,32.26,32.34,32.24,32.33,179400.0,18.6004,18.6465,18.5889,18.6408,179400.0
2010-11-11 10:20:00,32.33,32.34,32.3,32.33,74800.0,18.6408,18.6465,18.6235,18.6408,74800.0
2010-11-11 10:30:00,32.33,32.35,32.31,32.31,69600.0,18.6408,18.6523,18.6292,18.6292,69600.0
2010-11-11 10:40:00,32.32,32.32,32.28,32.3,200500.0,18.635,18.635,18.6119,18.6235,200500.0
2010-11-11 10:50:00,32.29,32.32,32.28,32.3,56800.0,18.6177,18.635,18.6119,18.6235,56800.0
2010-11-11 11:00:00,32.3,32.31,32.18,32.2,83200.0,18.6235,18.6292,18.5543,18.5658,83200.0
2010-11-11 11:10:00,32.19,32.22,32.14,32.15,77100.0,18.56,18.5773,18.5312,18.537,77100.0
2010-11-11 11:20:00,32.15,32.17,32.08,32.11,100400.0,18.537,18.5485,18.4966,18.5139,100400.0
2010-11-11 11:30:00,32.11,32.18,32.11,32.16,52800.0,18.5139,18.5543,18.5139,18.5428,52800.0
2010-11-11 11:40:00,32.16,32.19,32.1,32.19,40700.0,18.5428,18.56,18.5082,18.56,40700.0
2010-11-11 11:50:00,32.2,32.2,32.13,32.13,46100.0,18.5658,18.5658,18.5255,18.5255,46100.0
2010-11-11 12:00:00,32.14,32.16,32.13,32.15,41000.0,18.5312,18.5428,18.5255,18.537,41000.0
2010-11-11 12:10:00,32.14,32.14,32.07,32.08,46500.0,18.5312,18.5312,18.4909,18.4966,46500.0
2010-11-11 12:20:00,32.09,32.09,32.05,32.06,37400.0,18.5024,18.5024,18.4793,18.4851,37400.0
2010-11-11 12:30:00,32.05,32.06,32.02,32.04,29100.0,18.4793,18.4851,18.462,18.4736,29100.0
2010-11-11 12:40:00,32.03,32.07,32.02,32.06,36300.0,18.4678,18.4909,18.462,18.4851,36300.0
2010-11-11 12:50:00,32.07,32.07,32.01,32.05,43900.0,18.4909,18.4909,18.4563,18.4793,43900.0
2010-11-11 13:00:00,32.06,32.07,32.03,32.06,38300.0,18.4851,18.4909,18.4678,18.4851,38300.0
2010-11-11 13:10:00,32.06,32.07,32.03,32.03,27600.0,18.4851,18.4909,18.4678,18.4678,27600.0
2010-11-11 13:20:00,32.03,32.04,32.01,32.01,23900.0,18.4678,18.4736,18.4563,18.4563,23900.0
2010-11-11 13:30:00,32.02,32.04,32.01,32.03,49200.0,18.462,18.4736,18.4563,18.4678,49200.0
2010-11-11 13:40:00,32.03,32.05,32.02,32.02,31400.0,18.4678,18.4793,18.462,18.462,31400.0
2010-11-11 13:50:00,32.02,32.03,32.01,32.02,35100.0,18.462,18.4678,18.4563,18.462,35100.0
2010-11-11 14:00:00,32.02,32.04,32.02,32.03,31000.0,18.462,18.4736,18.462,18.4678,31000.0
2010-11-11 14:10:00,32.03,32.12,32.02,32.11,133600.0,18.4678,18.5197,18.462,18.5139,133600.0
2010-11-11 14:20:00,32.11,32.11,32.04,32.04,51100.0,18.5139,18.5139,18.4736,18.4736,51100.0
2010-11-11 14:30:00,32.04,32.07,32.03,32.05,48600.0,18.4736,18.4909,18.4678,18.4793,48600.0
2010-11-11 14:40:00,32.05,32.07,32.03,32.03,62800.0,18.4793,18.4909,18.4678,18.4678,62800.0
2010-11-11 14:50:00,32.03,32.04,32.0,32.01,56300.0,18.4678,18.4736,18.4505,18.4563,56300.0
2010-11-11 15:00:00,32.01,32.02,31.99,32.0,67100.0,18.4563,18.462,18.4447,18.4505,67100.0
2010-11-11 15:10:00,32.0,32.0,31.94,31.95,125500.0,18.4505,18.4505,18.4159,18.4217,125500.0
2010-11-11 15:20:00,31.95,31.96,31.93,31.94,83900.0,18.4217,18.4274,18.4101,18.4159,83900.0
2010-11-11 15:30:00,31.95,31.97,31.93,31.97,96800.0,18.4217,18.4332,18.4101,18.4332,96800.0
2010-11-11 15:40:00,31.98,32.02,31.96,32.02,91800.0,18.439,18.462,18.4274,18.462,91800.0
2010-11-11 15:50:00,32.02,32.08,32.01,32.08,156300.0,18.462,18.4966,18.4563,18.4966,156300.0
2010-11-12 09:30:00,32.06,32.07,31.82,31.84,84300.0,18.4851,18.4909,18.3467,18.3582,84300.0
2010-11-12 09:40:00,31.86,31.89,31.82,31.84,65600.0,18.3698,18.3871,18.3467,18.3582,65600.0
2010-11-12 09:50:00,31.85,31.9,31.83,31.87,63800.0,18.364,18.3928,18.3525,18.3755,63800.0
2010-11-12 10:00:00,31.87,31.88,31.81,31.81,37900.0,18.3755,18.3813,18.341,18.341,37900.0
2010-11-12 10:10:00,31.82,31.88,31.8,31.81,81100.0,18.3467,18.3813,18.3352,18.341,81100.0
2010-11-12 10:20:00,31.8,31.81,31.66,31.7,91500.0,18.3352,18.341,18.2545,18.2775,91500.0
2010-11-12 10:30:00,31.69,31.69,31.55,31.69,120100.0,18.2718,18.2718,18.191,18.2718,120100.0
2010-11-12 10:40:00,31.68,31.74,31.62,31.64,82000.0,18.266,18.3006,18.2314,18.2429,82000.0
2010-11-12 10:50:00,31.64,31.75,31.63,31.72,76700.0,18.2429,18.3064,18.2372,18.2891,76700.0
2010-11-12 11:00:00,31.71,31.73,31.63,31.71,74200.0,18.2833,18.2948,18.2372,18.2833,74200.0
2010-11-12 11:10:00,31.71,31.77,31.68,31.72,48000.0,18.2833,18.3179,18.266,18.2891,48000.0
2010-11-12 11:20:00,31.71,31.81,31.69,31.77,48900.0,18.2833,18.341,18.2718,18.3179,48900.0
2010-11-12 11:30:00,31.77,31.8,31.76,31.79,21900.0,18.3179,18.3352,18.3121,18.3294,21900.0
2010-11-12 11:40:00,31.8,31.85,31.79,31.8,41600.0,18.3352,18.364,18.3294,18.3352,41600.0
2010-11-12 11:50:00,31.81,31.84,31.74,31.84,46800.0,18.341,18.3582,18.3006,18.3582,46800.0
2010-11-12 12:00:00,31.83,31.9,31.81,31.88,34900.0,18.3525,18.3928,18.341,18.3813,34900.0
2010-11-12 12:10:00,31.88,31.89,31.84,31.87,34800.0,18.3813,18.3871,18.3582,18.3755,34800.0
2010-11-12 12:20:00,31.87,31.9,31.84,31.86,39100.0,18.3755,18.3928,18.3582,18.3698,39100.0
2010-11-12 12:30:00,31.85,31.93,31.83,31.9,52200.0,18.364,18.4101,18.3525,18.3928,52200.0
2010-11-12 12:40:00,31.9,31.92,31.84,31.85,35300.0,18.3928,18.4044,18.3582,18.364,35300.0
2010-11-12 12:50:00,31.84,31.85,31.8,31.83,42300.0,18.3582,18.364,18.3352,18.3525,42300.0
2010-11-12 13:00:00,31.83,31.87,31.79,31.8,49000.0,18.3525,18.3755,18.3294,18.3352,49000.0
2010-11-12 13:10:00,31.8,31.84,31.78,31.8,43300.0,18.3352,18.3582,18.3237,18.3352,43300.0
2010-11-12 13:20:00,31.81,31.83,31.77,31.81,48600.0,18.341,18.3525,18.3179,18.341,48600.0
2010-11-12 13:30:00,31.8,31.82,31.78,31.79,43900.0,18.3352,18.3467,18.3237,18.3294,43900.0
2010-11-12 13:40:00,31.8,31.8,31.72,31.72,82900.0,18.3352,18.3352,18.2891,18.2891,82900.0
2010-11-12 13:50:00,31.73,31.73,31.63,31.65,127700.0,18.2948,18.2948,18.2372,18.2487,127700.0
2010-11-12 14:00:00,31.66,31.66,31.59,31.61,118600.0,18.2545,18.2545,18.2141,18.2256,118600.0
2010-11-12 14:10:00,31.6,31.67,31.6,31.65,85000.0,18.2199,18.2602,18.2199,18.2487,85000.0
2010-11-12 14:20:00,31.65,31.67,31.6,31.65,135800.0,18.2487,18.2602,18.2199,18.2487,135800.0
2010-11-12 14:30:00,31.65,31.66,31.58,31.64,193100.0,18.2487,18.2545,18.2083,18.2429,193100.0
2010-11-12 14:40:00,31.64,31.65,31.6,31.62,75600.0,18.2429,18.2487,18.2199,18.2314,75600.0
2010-11-12 14:50:00,31.62,31.68,31.62,31.65,77600.0,18.2314,18.266,18.2314,18.2487,77600.0
2010-11-12 15:00:00,31.64,31.71,31.64,31.67,93900.0,18.2429,18.2833,18.2429,18.2602,93900.0
2010-11-12 15:10:00,31.67,31.68,31.63,31.66,95400.0,18.2602,18.266,18.2372,18.2545,95400.0
2010-11-12 15:20:00,31.66,31.69,31.63,31.67,77100.0,18.2545,18.2718,18.2372,18.2602,77100.0
2010-11-12 15:30:00,31.66,31.69,31.64,31.66,94900.0,18.2545,18.2718,18.2429,18.2545,94900.0
2010-11-12 15:40:00,31.67,31.69,31.65,31.67,115200.0,18.2602,18.2718,18.2487,18.2602,115200.0
2010-11-12 15:50:00,31.68,31.68,31.61,31.64,259900.0,18.266,18.266,18.2256,18.2429,259900.0
2010-11-15 09:30:00,31.83,32.0,31.83,31.93,88300.0,18.3525,18.4505,18.3525,18.4101,88300.0
2010-11-15 09:40:00,31.93,32.03,31.88,31.97,52700.0,18.4101,18.4678,18.3813,18.4332,52700.0
2010-11-15 09:50:00,31.98,32.06,31.9,31.93,57000.0,18.439,18.4851,18.3928,18.4101,57000.0
2010-11-15 10:00:00,31.93,31.95,31.87,31.92,102900.0,18.4101,18.4217,18.3755,18.4044,102900.0
2010-11-15 10:10:00,31.93,31.99,31.9,31.98,26300.0,18.4101,18.4447,18.3928,18.439,26300.0
2010-11-15 10:20:00,31.99,32.01,31.98,31.98,24100.0,18.4447,18.4563,18.439,18.439,24100.0
2010-11-15 10:30:00,31.98,32.02,31.96,32.0,33400.0,18.439,18.462,18.4274,18.4505,33400.0
2010-11-15 10:40:00,32.0,32.01,31.95,31.97,21700.0,18.4505,18.4563,18.4217,18.4332,21700.0
2010-11-15 10:50:00,31.97,32.0,31.95,31.98,27000.0,18.4332,18.4505,18.4217,18.439,27000.0
2010-11-15 11:00:00,31.99,32.02,31.95,31.98,29800.0,18.4447,18.462,18.4217,18.439,29800.0
2010-11-15 11:10:00,31.98,32.05,31.98,32.03,24200.0,18.439,18.4793,18.439,18.4678,24200.0
2010-11-15 11:20:00,32.03,32.05,32.02,32.03,17300.0,18.4678,18.4793,18.462,18.4678,17300.0
2010-11-15 11:30:00,32.04,32.13,32.04,32.12,26100.0,18.4736,18.5255,18.4736,18.5197,26100.0
2010-11-15 11:40:00,32.12,32.18,32.1,32.18,26400.0,18.5197,18.5543,18.5082,18.5543,26400.0
2010-11-15 11:50:00,32.18,32.19,32.16,32.17,25300.0,18.5543,18.56,18.5428,18.5485,25300.0
2010-11-15 12:00:00,32.17,32.18,32.16,32.17,11100.0,18.5485,18.5543,18.5428,18.5485,11100.0
2010-11-15 12:10:00,32.17,32.18,32.13,32.17,43600.0,18.5485,18.5543,18.5255,18.5485,43600.0
2010-11-15 12:20:00,32.18,32.22,32.17,32.22,17500.0,18.5543,18.5773,18.5485,18.5773,17500.0
2010-11-15 12:30:00,32.21,32.24,32.2,32.24,19000.0,18.5716,18.5889,18.5658,18.5889,19000.0
2010-11-15 12:40:00,32.24,32.24,32.16,32.18,37600.0,18.5889,18.5889,18.5428,18.5543,37600.0
2010-11-15 12:50:00,32.18,32.24,32.18,32.22,14500.0,18.5543,18.5889,18.5543,18.5773,14500.0
2010-11-15 13:00:00,32.22,32.23,32.18,32.21,21300.0,18.5773,18.5831,18.5543,18.5716,21300.0
2010-11-15 13:10:00,32.21,32.26,32.21,32.26,51600.0,18.5716,18.6004,18.5716,18.6004,51600.0
2010-11-15 13:20:00,32.26,32.3,32.26,32.27,50000.0,18.6004,18.6235,18.6004,18.6062,50000.0
2010-11-15 13:30:00,32.26,32.29,32.25,32.29,15000.0,18.6004,18.6177,18.5946,18.6177,15000.0
2010-11-15 13:40:00,32.29,32.3,32.28,32.29,9800.0,18.6177,18.6235,18.6119,18.6177,9800.0
2010-11-15 13:50:00,32.29,32.3,32.27,32.27,16900.0,18.6177,18.6235,18.6062,18.6062,16900.0
2010-11-15 14:00:00,32.28,32.29,32.28,32.28,19400.0,18.6119,18.6177,18.6119,18.6119,19400.0
2010-11-15 14:10:00,32.29,32.29,32.24,32.24,35200.0,18.6177,18.6177,18.5889,18.5889,35200.0
2010-11-15 14:20:00,32.24,32.24,32.2,32.21,17500.0,18.5889,18.5889,18.5658,18.5716,17500.0
2010-11-15 14:30:00,32.21,32.21,32.15,32.15,84600.0,18.5716,18.5716,18.537,18.537,84600.0
2010-11-15 14:40:00,32.15,32.19,32.15,32.19,59900.0,18.537,18.56,18.537,18.56,59900.0
2010-11-15 14:50:00,32.18,32.19,32.16,32.17,35900.0,18.5543,18.56,18.5428,18.5485,35900.0
2010-11-15 15:00:00,32.17,32.17,32.11,32.11,75400.0,18.5485,18.5485,18.5139,18.5139,75400.0
2010-11-15 15:10:00,32.12,32.12,32.01,32.08,63400.0,18.5197,18.5197,18.4563,18.4966,63400.0
2010-11-15 15:20:00,32.07,32.09,32.04,32.07,46400.0,18.4909,18.5024,18.4736,18.4909,46400.0
2010-11-15 15:30:00,32.08,32.08,32.02,32.07,53400.0,18.4966,18.4966,18.462,18.4909,53400.0
2010-11-15 15:40:00,32.07,32.07,32.03,32.03,64500.0,18.4909,18.4909,18.4678,18.4678,64500.0
2010-11-15 15:50:00,32.04,32.04,31.96,31.96,144600.0,18.4736,18.4736,18.4274,18.4274,144600.0
2010-11-16 09:30:00,31.85,31.95,31.72,31.73,62300.0,18.364,18.4217,18.2891,18.2948,62300.0
2010-11-16 09:40:00,31.73,31.75,31.63,31.65,53600.0,18.2948,18.3064,18.2372,18.2487,53600.0
2010-11-16 09:50:00,31.66,31.7,31.6,31.7,49700.0,18.2545,18.2775,18.2199,18.2775,49700.0
2010-11-16 10:00:00,31.68,31.79,31.6,31.74,50900.0,18.266,18.3294,18.2199,18.3006,50900.0
2010-11-16 10:10:00,31.74,31.76,31.65,31.65,22400.0,18.3006,18.3121,18.2487,18.2487,22400.0
2010-11-16 10:20:00,31.65,31.71,31.61,31.7,38100.0,18.2487,18.2833,18.2256,18.2775,38100.0
2010-11-16 10:30:00,31.7,31.71,31.47,31.48,98000.0,18.2775,18.2833,18.1449,18.1507,98000.0
2010-11-16 10:40:00,31.48,31.48,31.42,31.44,77300.0,18.1507,18.1507,18.1161,18.1276,77300.0
2010-11-16 10:50:00,31.44,31.58,31.44,31.57,83200.0,18.1276,18.2083,18.1276,18.2026,83200.0
2010-11-16 11:00:00,31.57,31.57,31.48,31.49,48200.0,18.2026,18.2026,18.1507,18.1564,48200.0
2010-11-16 11:10:00,31.49,31.55,31.45,31.45,69600.0,18.1564,18.191,18.1334,18.1334,69600.0
2010-11-16 11:20:00,31.45,31.46,31.43,31.43,48500.0,18.1334,18.1391,18.1219,18.1219,48500.0
2010-11-16 11:30:00,31.43,31.47,31.42,31.47,65100.0,18.1219,18.1449,18.1161,18.1449,65100.0
2010-11-16 11:40:00,31.46,31.47,31.33,31.37,58400.0,18.1391,18.1449,18.0642,18.0873,58400.0
2010-11-16 11:50:00,31.38,31.44,31.34,31.41,35400.0,18.093,18.1276,18.07,18.1103,35400.0
2010-11-16 12:00:00,31.41,31.43,31.34,31.38,70300.0,18.1103,18.1219,18.07,18.093,70300.0
2010-11-16 12:10:00,31.37,31.39,31.34,31.36,59500.0,18.0873,18.0988,18.07,18.0815,59500.0
2010-11-16 12:20:00,31.36,31.39,31.33,31.37,31800.0,18.0815,18.0988,18.0642,18.0873,31800.0
2010-11-16 12:30:00,31.37,31.38,31.33,31.35,29200.0,18.0873,18.093,18.0642,18.0757,29200.0
2010-11-16 12:40:00,31.35,31.39,31.32,31.34,36700.0,18.0757,18.0988,18.0584,18.07,36700.0
2010-11-16 12:50:00,31.35,31.41,31.34,31.41,29500.0,18.0757,18.1103,18.07,18.1103,29500.0
2010-11-16 13:00:00,31.41,31.43,31.38,31.38,15400.0,18.1103,18.1219,18.093,18.093,15400.0
2010-11-16 13:10:00,31.39,31.41,31.35,31.39,21800.0,18.0988,18.1103,18.0757,18.0988,21800.0
2010-11-16 13:20:00,31.38,31.38,31.32,31.33,58100.0,18.093,18.093,18.0584,18.0642,58100.0
2010-11-16 13:30:00,31.34,31.38,31.32,31.36,27400.0,18.07,18.093,18.0584,18.0815,27400.0
2010-11-16 13:40:00,31.36,31.39,31.32,31.33,31500.0,18.0815,18.0988,18.0584,18.0642,31500.0
2010-11-16 13:50:00,31.33,31.39,31.33,31.37,26900.0,18.0642,18.0988,18.0642,18.0873,26900.0
2010-11-16 14:00:00,31.36,31.36,31.32,31.34,20700.0,18.0815,18.0815,18.0584,18.07,20700.0
2010-11-16 14:10:00,31.34,31.39,31.34,31.35,36000.0,18.07,18.0988,18.07,18.0757,36000.0
2010-11-16 14:20:00,31.35,31.35,31.26,31.28,57900.0,18.0757,18.0757,18.0238,18.0354,57900.0
2010-11-16 14:30:00,31.28,31.29,31.19,31.2,97800.0,18.0354,18.0411,17.9835,17.9892,97800.0
2010-11-16 14:40:00,31.21,31.26,31.17,31.23,57800.0,17.995,18.0238,17.9719,18.0065,57800.0
2010-11-16 14:50:00,31.24,31.29,31.22,31.28,41400.0,18.0123,18.0411,18.0008,18.0354,41400.0
2010-11-16 15:00:00,31.28,31.33,31.27,31.31,37900.0,18.0354,18.0642,18.0296,18.0527,37900.0
2010-11-16 15:10:00,31.31,31.35,31.29,31.35,103700.0,18.0527,18.0757,18.0411,18.0757,103700.0
2010-11-16 15:20:00,31.35,31.36,31.31,31.32,53900.0,18.0757,18.0815,18.0527,18.0584,53900.0
2010-11-16 15:30:00,31.32,31.37,31.32,31.35,62700.0,18.0584,18.0873,18.0584,18.0757,62700.0
2010-11-16 15:40:00,31.34,31.43,31.34,31.41,71200.0,18.07,18.1219,18.07,18.1103,71200.0
2010-11-16 15:50:00,31.4,31.45,31.39,31.41,127300.0,18.1046,18.1334,18.0988,18.1103,127300.0
2010-11-17 09:30:00,31.39,31.58,31.35,31.43,176900.0,18.0988,18.2083,18.0757,18.1219,176900.0
2010-11-17 09:40:00,31.46,31.49,31.32,31.37,199200.0,18.1391,18.1564,18.0584,18.0873,199200.0
2010-11-17 09:50:00,31.39,31.39,31.19,31.27,243400.0,18.0988,18.0988,17.9835,18.0296,243400.0
2010-11-17 10:00:00,31.27,31.3,31.21,31.26,161800.0,18.0296,18.0469,17.995,18.0238,161800.0
2010-11-17 10:10:00,31.26,31.37,31.24,31.36,72800.0,18.0238,18.0873,18.0123,18.0815,72800.0
2010-11-17 10:20:00,31.36,31.36,31.31,31.35,90500.0,18.0815,18.0815,18.0527,18.0757,90500.0
2010-11-17 10:30:00,31.35,31.38,31.25,31.25,90600.0,18.0757,18.093,18.0181,18.0181,90600.0
2010-11-17 10:40:00,31.25,31.26,31.17,31.17,60000.0,18.0181,18.0238,17.9719,17.9719,60000.0
2010-11-17 10:50:00,31.18,31.28,31.17,31.23,104600.0,17.9777,18.0354,17.9719,18.0065,104600.0
2010-11-17 11:00:00,31.23,31.24,31.16,31.16,73300.0,18.0065,18.0123,17.9662,17.9662,73300.0
2010-11-17 11:10:00,31.16,31.26,31.16,31.25,57700.0,17.9662,18.0238,17.9662,18.0181,57700.0
2010-11-17 11:20:00,31.25,31.34,31.24,31.33,83200.0,18.0181,18.07,18.0123,18.0642,83200.0
2010-11-17 11:30:00,31.32,31.41,31.3,31.39,92500.0,18.0584,18.1103,18.0469,18.0988,92500.0
2010-11-17 11:40:00,31.38,31.46,31.32,31.34,109300.0,18.093,18.1391,18.0584,18.07,109300.0
2010-11-17 11:50:00,31.35,31.41,31.3,31.35,88300.0,18.0757,18.1103,18.0469,18.0757,88300.0
2010-11-17 12:00:00,31.34,31.47,31.33,31.45,44300.0,18.07,18.1449,18.0642,18.1334,44300.0
2010-11-17 12:10:00,31.46,31.51,31.46,31.5,41500.0,18.1391,18.168,18.1391,18.1622,41500.0
2010-11-17 12:20:00,31.49,31.51,31.44,31.47,63200.0,18.1564,18.168,18.1276,18.1449,63200.0
2010-11-17 12:30:00,31.47,31.51,31.46,31.47,49600.0,18.1449,18.168,18.1391,18.1449,49600.0
2010-11-17 12:40:00,31.46,31.49,31.45,31.47,77500.0,18.1391,18.1564,18.1334,18.1449,77500.0
2010-11-17 12:50:00,31.48,31.52,31.42,31.42,32800.0,18.1507,18.1737,18.1161,18.1161,32800.0
2010-11-17 13:00:00,31.43,31.45,31.4,31.45,14800.0,18.1219,18.1334,18.1046,18.1334,14800.0
2010-11-17 13:10:00,31.45,31.48,31.44,31.45,21300.0,18.1334,18.1507,18.1276,18.1334,21300.0
2010-11-17 13:20:00,31.45,31.46,31.41,31.45,30400.0,18.1334,18.1391,18.1103,18.1334,30400.0
2010-11-17 13:30:00,31.46,31.49,31.45,31.47,17500.0,18.1391,18.1564,18.1334,18.1449,17500.0
2010-11-17 13:40:00,31.47,31.47,31.32,31.34,62700.0,18.1449,18.1449,18.0584,18.07,62700.0
2010-11-17 13:50:00,31.34,31.38,31.34,31.36,26000.0,18.07,18.093,18.07,18.0815,26000.0
2010-11-17 14:00:00,31.35,31.38,31.34,31.38,32900.0,18.0757,18.093,18.07,18.093,32900.0
2010-11-17 14:10:00,31.38,31.42,31.37,31.41,22600.0,18.093,18.1161,18.0873,18.1103,22600.0
2010-11-17 14:20:00,31.41,31.42,31.36,31.36,33500.0,18.1103,18.1161,18.0815,18.0815,33500.0
2010-11-17 14:30:00,31.36,31.41,31.35,31.4,50000.0,18.0815,18.1103,18.0757,18.1046,50000.0
2010-11-17 14:40:00,31.4,31.41,31.36,31.36,95000.0,18.1046,18.1103,18.0815,18.0815,95000.0
2010-11-17 14:50:00,31.36,31.36,31.33,31.36,51000.0,18.0815,18.0815,18.0642,18.0815,51000.0
2010-11-17 15:00:00,31.35,31.37,31.32,31.32,64500.0,18.0757,18.0873,18.0584,18.0584,64500.0
2010-11-17 15:10:00,31.32,31.35,31.29,31.3,51100.0,18.0584,18.0757,18.0411,18.0469,51100.0
2010-11-17 15:20:00,31.3,31.31,31.23,31.24,113300.0,18.0469,18.0527,18.0065,18.0123,113300.0
2010-11-17 15:30:00,31.24,31.27,31.24,31.25,70800.0,18.0123,18.0296,18.0123,18.0181,70800.0
2010-11-17 15:40:00,31.25,31.26,31.23,31.26,115400.0,18.0181,18.0238,18.0065,18.0238,115400.0
2010-11-17 15:50:00,31.26,31.26,31.23,31.24,217100.0,18.0238,18.0238,18.0065,18.0123,217100.0
2010-11-18 09:30:00,31.47,31.58,31.45,31.5,71400.0,18.1449,18.2083,18.1334,18.1622,71400.0
2010-11-18 09:40:00,31.5,31.52,31.31,31.31,91700.0,18.1622,18.1737,18.0527,18.0527,91700.0
2010-11-18 09:50:00,31.31,31.34,31.18,31.18,96200.0,18.0527,18.07,17.9777,17.9777,96200.0
2010-11-18 10:00:00,31.2,31.28,31.16,31.18,198300.0,17.9892,18.0354,17.9662,17.9777,198300.0
2010-11-18 10:10:00,31.18,31.2,31.13,31.13,273500.0,17.9777,17.9892,17.9489,17.9489,273500.0
2010-11-18 10:20:00,31.14,31.14,31.07,31.13,265200.0,17.9546,17.9546,17.9143,17.9489,265200.0
2010-11-18 10:30:00,31.13,31.19,31.11,31.15,152100.0,17.9489,17.9835,17.9373,17.9604,152100.0
2010-11-18 10:40:00,31.14,31.19,31.14,31.17,61500.0,17.9546,17.9835,17.9546,17.9719,61500.0
2010-11-18 10:50:00,31.17,31.18,31.16,31.16,39700.0,17.9719,17.9777,17.9662,17.9662,39700.0
2010-11-18 11:00:00,31.17,31.18,31.14,31.16,91600.0,17.9719,17.9777,17.9546,17.9662,91600.0
2010-11-18 11:10:00,31.16,31.18,31.1,31.11,131400.0,17.9662,17.9777,17.9316,17.9373,131400.0
2010-11-18 11:20:00,31.12,31.12,31.07,31.09,19900.0,17.9431,17.9431,17.9143,17.9258,19900.0
2010-11-18 11:30:00,31.1,31.1,31.07,31.08,59200.0,17.9316,17.9316,17.9143,17.92,59200.0
2010-11-18 11:40:00,31.08,31.11,31.08,31.1,46300.0,17.92,17.9373,17.92,17.9316,46300.0
2010-11-18 11:50:00,31.1,31.1,31.08,31.09,22000.0,17.9316,17.9316,17.92,17.9258,22000.0
2010-11-18 12:00:00,31.08,31.1,31.08,31.09,53800.0,17.92,17.9316,17.92,17.9258,53800.0
2010-11-18 12:10:00,31.1,31.11,31.09,31.11,205700.0,17.9316,17.9373,17.9258,17.9373,205700.0
2010-11-18 12:20:00,31.1,31.11,31.07,31.11,87200.0,17.9316,17.9373,17.9143,17.9373,87200.0
2010-11-18 12:30:00,31.12,31.12,31.08,31.09,63100.0,17.9431,17.9431,17.92,17.9258,63100.0
2010-11-18 12:40:00,31.09,31.17,31.09,31.16,60200.0,17.9258,17.9719,17.9258,17.9662,60200.0
2010-11-18 12:50:00,31.16,31.22,31.15,31.22,100600.0,17.9662,18.0008,17.9604,18.0008,100600.0
2010-11-18 13:00:00,31.22,31.24,31.21,31.22,79000.0,18.0008,18.0123,17.995,18.0008,79000.0
2010-11-18 13:10:00,31.22,31.22,31.17,31.17,71200.0,18.0008,18.0008,17.9719,17.9719,71200.0
2010-11-18 13:20:00,31.17,31.23,31.17,31.22,103700.0,17.9719,18.0065,17.9719,18.0008,103700.0
2010-11-18 13:30:00,31.22,31.25,31.21,31.21,51500.0,18.0008,18.0181,17.995,17.995,51500.0
2010-11-18 13:40:00,31.21,31.22,31.21,31.22,28200.0,17.995,18.0008,17.995,18.0008,28200.0
2010-11-18 13:50:00,31.21,31.24,31.21,31.22,46000.0,17.995,18.0123,17.995,18.0008,46000.0
2010-11-18 14:00:00,31.22,31.27,31.21,31.27,34400.0,18.0008,18.0296,17.995,18.0296,34400.0
2010-11-18 14:10:00,31.26,31.27,31.23,31.25,88700.0,18.0238,18.0296,18.0065,18.0181,88700.0
2010-11-18 14:20:00,31.25,31.25,31.22,31.23,70300.0,18.0181,18.0181,18.0008,18.0065,70300.0
2010-11-18 14:30:00,31.23,31.24,31.2,31.21,242900.0,18.0065,18.0123,17.9892,17.995,242900.0
2010-11-18 14:40:00,31.21,31.25,31.19,31.25,82100.0,17.995,18.0181,17.9835,18.0181,82100.0
2010-11-18 14:50:00,31.25,31.25,31.2,31.21,111800.0,18.0181,18.0181,17.9892,17.995,111800.0
2010-11-18 15:00:00,31.21,31.21,31.17,31.17,128900.0,17.995,17.995,17.9719,17.9719,128900.0
2010-11-18 15:10:00,31.17,31.18,31.15,31.15,83600.0,17.9719,17.9777,17.9604,17.9604,83600.0
2010-11-18 15:20:00,31.16,31.16,31.1,31.13,225300.0,17.9662,17.9662,17.9316,17.9489,225300.0
2010-11-18 15:30:00,31.14,31.15,31.09,31.12,161100.0,17.9546,17.9604,17.9258,17.9431,161100.0
2010-11-18 15:40:00,31.12,31.15,31.09,31.15,196300.0,17.9431,17.9604,17.9258,17.9604,196300.0
2010-11-18 15:50:00,31.14,31.19,31.14,31.16,229600.0,17.9546,17.9835,17.9546,17.9662,229600.0
2010-11-19 09:30:00,30.94,30.98,30.53,30.61,709900.0,17.8393,17.8624,17.6029,17.6491,709900.0
2010-11-19 09:40:00,30.61,30.63,30.43,30.44,306900.0,17.6491,17.6606,17.5453,17.551,306900.0
2010-11-19 09:50:00,30.44,30.57,30.44,30.49,148000.0,17.551,17.626,17.551,17.5799,148000.0
2010-11-19 10:00:00,30.49,30.5,30.39,30.44,188900.0,17.5799,17.5856,17.5222,17.551,188900.0
2010-11-19 10:10:00,30.44,30.52,30.44,30.48,81400.0,17.551,17.5972,17.551,17.5741,81400.0
2010-11-19 10:20:00,30.49,30.51,30.41,30.41,58800.0,17.5799,17.5914,17.5337,17.5337,58800.0
2010-11-19 10:30:00,30.41,30.42,30.36,30.39,108100.0,17.5337,17.5395,17.5049,17.5222,108100.0
2010-11-19 10:40:00,30.38,30.41,30.38,30.4,87300.0,17.5164,17.5337,17.5164,17.528,87300.0
2010-11-19 10:50:00,30.39,30.41,30.35,30.37,116400.0,17.5222,17.5337,17.4991,17.5107,116400.0
2010-11-19 11:00:00,30.36,30.51,30.36,30.51,218700.0,17.5049,17.5914,17.5049,17.5914,218700.0
2010-11-19 11:10:00,30.51,30.59,30.48,30.55,102300.0,17.5914,17.6375,17.5741,17.6145,102300.0
2010-11-19 11:20:00,30.55,30.56,30.49,30.5,74500.0,17.6145,17.6202,17.5799,17.5856,74500.0
2010-11-19 11:30:00,30.51,30.56,30.5,30.55,48200.0,17.5914,17.6202,17.5856,17.6145,48200.0
2010-11-19 11:40:00,30.55,30.56,30.52,30.53,61300.0,17.6145,17.6202,17.5972,17.6029,61300.0
2010-11-19 11:50:00,30.54,30.56,30.48,30.48,66500.0,17.6087,17.6202,17.5741,17.5741,66500.0
2010-11-19 12:00:00,30.49,30.51,30.48,30.5,64100.0,17.5799,17.5914,17.5741,17.5856,64100.0
2010-11-19 12:10:00,30.49,30.5,30.47,30.49,41000.0,17.5799,17.5856,17.5683,17.5799,41000.0
2010-11-19 12:20:00,30.49,30.5,30.48,30.5,55500.0,17.5799,17.5856,17.5741,17.5856,55500.0
2010-11-19 12:30:00,30.5,30.5,30.49,30.5,35000.0,17.5856,17.5856,17.5799,17.5856,35000.0
2010-11-19 12:40:00,30.5,30.51,30.47,30.47,61600.0,17.5856,17.5914,17.5683,17.5683,61600.0
2010-11-19 12:50:00,30.48,30.48,30.44,30.45,51100.0,17.5741,17.5741,17.551,17.5568,51100.0
2010-11-19 13:00:00,30.45,30.52,30.45,30.51,58900.0,17.5568,17.5972,17.5568,17.5914,58900.0
2010-11-19 13:10:00,30.52,30.52,30.49,30.5,92900.0,17.5972,17.5972,17.5799,17.5856,92900.0
2010-11-19 13:20:00,30.5,30.53,30.48,30.5,58400.0,17.5856,17.6029,17.5741,17.5856,58400.0
2010-11-19 13:30:00,30.5,30.5,30.49,30.5,32600.0,17.5856,17.5856,17.5799,17.5856,32600.0
2010-11-19 13:40:00,30.5,30.5,30.44,30.45,49300.0,17.5856,17.5856,17.551,17.5568,49300.0
2010-11-19 13:50:00,30.45,30.46,30.44,30.45,34800.0,17.5568,17.5626,17.551,17.5568,34800.0
2010-11-19 14:00:00,30.45,30.5,30.44,30.5,85700.0,17.5568,17.5856,17.551,17.5856,85700.0
2010-11-19 14:10:00,30.5,30.58,30.5,30.55,168200.0,17.5856,17.6318,17.5856,17.6145,168200.0
2010-11-19 14:20:00,30.56,30.56,30.55,30.56,42000.0,17.6202,17.6202,17.6145,17.6202,42000.0
2010-11-19 14:30:00,30.56,30.6,30.56,30.59,69200.0,17.6202,17.6433,17.6202,17.6375,69200.0
2010-11-19 14:40:00,30.6,30.64,30.59,30.63,70000.0,17.6433,17.6664,17.6375,17.6606,70000.0
2010-11-19 14:50:00,30.63,30.63,30.59,30.6,134900.0,17.6606,17.6606,17.6375,17.6433,134900.0
2010-11-19 15:00:00,30.6,30.71,30.6,30.71,152300.0,17.6433,17.7067,17.6433,17.7067,152300.0
2010-11-19 15:10:00,30.71,30.75,30.7,30.74,106200.0,17.7067,17.7298,17.7009,17.724,106200.0
2010-11-19 15:20:00,30.75,30.81,30.74,30.8,237200.0,17.7298,17.7644,17.724,17.7586,237200.0
2010-11-19 15:30:00,30.8,30.81,30.8,30.8,127400.0,17.7586,17.7644,17.7586,17.7586,127400.0
2010-11-19 15:40:00,30.81,30.82,30.77,30.79,134100.0,17.7644,17.7701,17.7413,17.7528,134100.0
2010-11-19 15:50:00,30.8,30.8,30.7,30.77,485100.0,17.7586,17.7586,17.7009,17.7413,485100.0
2010-11-22 09:30:00,30.78,30.89,30.69,30.73,101600.0,17.7471,17.8105,17.6952,17.7182,101600.0
2010-11-22 09:40:00,30.74,30.79,30.7,30.74,114900.0,17.724,17.7528,17.7009,17.724,114900.0
2010-11-22 09:50:00,30.74,30.81,30.74,30.79,54300.0,17.724,17.7644,17.724,17.7528,54300.0
2010-11-22 10:00:00,30.79,30.81,30.68,30.68,58700.0,17.7528,17.7644,17.6894,17.6894,58700.0
2010-11-22 10:10:00,30.68,30.75,30.65,30.75,34600.0,17.6894,17.7298,17.6721,17.7298,34600.0
2010-11-22 10:20:00,30.75,30.76,30.69,30.7,33400.0,17.7298,17.7355,17.6952,17.7009,33400.0
2010-11-22 10:30:00,30.7,30.71,30.67,30.69,179600.0,17.7009,17.7067,17.6837,17.6952,179600.0
2010-11-22 10:40:00,30.69,30.73,30.63,30.63,26300.0,17.6952,17.7182,17.6606,17.6606,26300.0
2010-11-22 10:50:00,30.63,30.68,30.63,30.63,27800.0,17.6606,17.6894,17.6606,17.6606,27800.0
2010-11-22 11:00:00,30.63,30.67,30.62,30.66,97600.0,17.6606,17.6837,17.6548,17.6779,97600.0
2010-11-22 11:10:00,30.66,30.68,30.65,30.65,39800.0,17.6779,17.6894,17.6721,17.6721,39800.0
2010-11-22 11:20:00,30.66,30.67,30.63,30.65,24600.0,17.6779,17.6837,17.6606,17.6721,24600.0
2010-11-22 11:30:00,30.65,30.67,30.65,30.66,16200.0,17.6721,17.6837,17.6721,17.6779,16200.0
2010-11-22 11:40:00,30.66,30.69,30.66,30.69,13100.0,17.6779,17.6952,17.6779,17.6952,13100.0
2010-11-22 11:50:00,30.69,30.7,30.68,30.69,25400.0,17.6952,17.7009,17.6894,17.6952,25400.0
2010-11-22 12:00:00,30.69,30.7,30.65,30.67,41000.0,17.6952,17.7009,17.6721,17.6837,41000.0
2010-11-22 12:10:00,30.67,30.71,30.67,30.71,14500.0,17.6837,17.7067,17.6837,17.7067,14500.0
2010-11-22 12:20:00,30.71,30.71,30.58,30.58,46900.0,17.7067,17.7067,17.6318,17.6318,46900.0
2010-11-22 12:30:00,30.58,30.59,30.55,30.57,44600.0,17.6318,17.6375,17.6145,17.626,44600.0
2010-11-22 12:40:00,30.58,30.58,30.51,30.54,48500.0,17.6318,17.6318,17.5914,17.6087,48500.0
2010-11-22 12:50:00,30.55,30.58,30.55,30.56,17900.0,17.6145,17.6318,17.6145,17.6202,17900.0
2010-11-22 13:00:00,30.57,30.59,30.55,30.58,40800.0,17.626,17.6375,17.6145,17.6318,40800.0
2010-11-22 13:10:00,30.58,30.6,30.58,30.6,14800.0,17.6318,17.6433,17.6318,17.6433,14800.0
2010-11-22 13:20:00,30.6,30.62,30.6,30.61,17200.0,17.6433,17.6548,17.6433,17.6491,17200.0
2010-11-22 13:30:00,30.62,30.67,30.62,30.66,19100.0,17.6548,17.6837,17.6548,17.6779,19100.0
2010-11-22 13:40:00,30.66,30.67,30.65,30.65,23300.0,17.6779,17.6837,17.6721,17.6721,23300.0
2010-11-22 13:50:00,30.66,30.71,30.65,30.68,29400.0,17.6779,17.7067,17.6721,17.6894,29400.0
2010-11-22 14:00:00,30.68,30.71,30.67,30.7,136900.0,17.6894,17.7067,17.6837,17.7009,136900.0
2010-11-22 14:10:00,30.71,30.78,30.7,30.76,28600.0,17.7067,17.7471,17.7009,17.7355,28600.0
2010-11-22 14:20:00,30.77,30.78,30.75,30.77,24600.0,17.7413,17.7471,17.7298,17.7413,24600.0
2010-11-22 14:30:00,30.77,30.77,30.71,30.75,48900.0,17.7413,17.7413,17.7067,17.7298,48900.0
2010-11-22 14:40:00,30.74,30.78,30.72,30.78,71800.0,17.724,17.7471,17.7125,17.7471,71800.0
2010-11-22 14:50:00,30.78,30.79,30.77,30.78,44500.0,17.7471,17.7528,17.7413,17.7471,44500.0
2010-11-22 15:00:00,30.78,30.8,30.75,30.75,96700.0,17.7471,17.7586,17.7298,17.7298,96700.0
2010-11-22 15:10:00,30.75,30.78,30.75,30.76,42800.0,17.7298,17.7471,17.7298,17.7355,42800.0
2010-11-22 15:20:00,30.77,30.77,30.74,30.74,171100.0,17.7413,17.7413,17.724,17.724,171100.0
2010-11-22 15:30:00,30.75,30.8,30.75,30.78,99100.0,17.7298,17.7586,17.7298,17.7471,99100.0
2010-11-22 15:40:00,30.79,30.84,30.78,30.83,76900.0,17.7528,17.7817,17.7471,17.7759,76900.0
2010-11-22 15:50:00,30.84,30.85,30.8,30.8,160200.0,17.7817,17.7874,17.7586,17.7586,160200.0
2010-11-23 09:30:00,30.61,30.7,30.45,30.47,126000.0,17.6491,17.7009,17.5568,17.5683,126000.0
2010-11-23 09:40:00,30.47,30.53,30.47,30.49,84800.0,17.5683,17.6029,17.5683,17.5799,84800.0
2010-11-23 09:50:00,30.48,30.52,30.45,30.46,63800.0,17.5741,17.5972,17.5568,17.5626,63800.0
2010-11-23 10:00:00,30.46,30.6,30.45,30.59,112600.0,17.5626,17.6433,17.5568,17.6375,112600.0
2010-11-23 10:10:00,30.58,30.68,30.54,30.59,55500.0,17.6318,17.6894,17.6087,17.6375,55500.0
2010-11-23 10:20:00,30.59,30.6,30.54,30.55,49800.0,17.6375,17.6433,17.6087,17.6145,49800.0
2010-11-23 10:30:00,30.55,30.63,30.54,30.61,187300.0,17.6145,17.6606,17.6087,17.6491,187300.0
2010-11-23 10:40:00,30.61,30.67,30.58,30.59,68600.0,17.6491,17.6837,17.6318,17.6375,68600.0
2010-11-23 10:50:00,30.6,30.7,30.6,30.67,45700.0,17.6433,17.7009,17.6433,17.6837,45700.0
2010-11-23 11:00:00,30.68,30.69,30.64,30.65,88700.0,17.6894,17.6952,17.6664,17.6721,88700.0
2010-11-23 11:10:00,30.65,30.67,30.62,30.63,53100.0,17.6721,17.6837,17.6548,17.6606,53100.0
2010-11-23 11:20:00,30.64,30.65,30.55,30.55,66200.0,17.6664,17.6721,17.6145,17.6145,66200.0
2010-11-23 11:30:00,30.56,30.59,30.55,30.58,44500.0,17.6202,17.6375,17.6145,17.6318,44500.0
2010-11-23 11:40:00,30.59,30.63,30.58,30.62,38400.0,17.6375,17.6606,17.6318,17.6548,38400.0
2010-11-23 11:50:00,30.63,30.73,30.62,30.73,59800.0,17.6606,17.7182,17.6548,17.7182,59800.0
2010-11-23 12:00:00,30.73,30.77,30.65,30.69,78400.0,17.7182,17.7413,17.6721,17.6952,78400.0
2010-11-23 12:10:00,30.7,30.73,30.69,30.73,39600.0,17.7009,17.7182,17.6952,17.7182,39600.0
2010-11-23 12:20:00,30.73,30.73,30.69,30.71,33700.0,17.7182,17.7182,17.6952,17.7067,33700.0
2010-11-23 12:30:00,30.7,30.73,30.66,30.67,39200.0,17.7009,17.7182,17.6779,17.6837,39200.0
2010-11-23 12:40:00,30.68,30.73,30.68,30.73,42100.0,17.6894,17.7182,17.6894,17.7182,42100.0
2010-11-23 12:50:00,30.73,30.76,30.73,30.75,32400.0,17.7182,17.7355,17.7182,17.7298,32400.0
2010-11-23 13:00:00,30.75,30.76,30.7,30.73,52200.0,17.7298,17.7355,17.7009,17.7182,52200.0
2010-11-23 13:10:00,30.74,30.75,30.73,30.75,25200.0,17.724,17.7298,17.7182,17.7298,25200.0
2010-11-23 13:20:00,30.74,30.77,30.7,30.76,53500.0,17.724,17.7413,17.7009,17.7355,53500.0
2010-11-23 13:30:00,30.77,30.8,30.72,30.73,30800.0,17.7413,17.7586,17.7125,17.7182,30800.0
2010-11-23 13:40:00,30.73,30.74,30.69,30.7,58300.0,17.7182,17.724,17.6952,17.7009,58300.0
2010-11-23 13:50:00,30.71,30.72,30.69,30.69,65600.0,17.7067,17.7125,17.6952,17.6952,65600.0
2010-11-23 14:00:00,30.7,30.72,30.68,30.7,67500.0,17.7009,17.7125,17.6894,17.7009,67500.0
2010-11-23 14:10:00,30.71,30.71,30.67,30.69,92000.0,17.7067,17.7067,17.6837,17.6952,92000.0
2010-11-23 14:20:00,30.69,30.71,30.68,30.68,66200.0,17.6952,17.7067,17.6894,17.6894,66200.0
2010-11-23 14:30:00,30.68,30.69,30.64,30.66,49900.0,17.6894,17.6952,17.6664,17.6779,49900.0
2010-11-23 14:40:00,30.65,30.65,30.6,30.65,65800.0,17.6721,17.6721,17.6433,17.6721,65800.0
2010-11-23 14:50:00,30.65,30.7,30.65,30.69,22900.0,17.6721,17.7009,17.6721,17.6952,22900.0
2010-11-23 15:00:00,30.7,30.7,30.66,30.68,40300.0,17.7009,17.7009,17.6779,17.6894,40300.0
2010-11-23 15:10:00,30.67,30.7,30.65,30.66,87600.0,17.6837,17.7009,17.6721,17.6779,87600.0
2010-11-23 15:20:00,30.67,30.69,30.66,30.68,51700.0,17.6837,17.6952,17.6779,17.6894,51700.0
2010-11-23 15:30:00,30.68,30.7,30.66,30.68,94000.0,17.6894,17.7009,17.6779,17.6894,94000.0
2010-11-23 15:40:00,30.68,30.69,30.64,30.64,138000.0,17.6894,17.6952,17.6664,17.6664,138000.0
2010-11-23 15:50:00,30.65,30.65,30.64,30.64,273000.0,17.6721,17.6721,17.6664,17.6664,273000.0
2010-11-24 09:30:00,30.82,30.97,30.79,30.79,139400.0,17.7701,17.8566,17.7528,17.7528,139400.0
2010-11-24 09:40:00,30.8,30.89,30.8,30.81,57700.0,17.7586,17.8105,17.7586,17.7644,57700.0
2010-11-24 09:50:00,30.8,30.84,30.75,30.84,66000.0,17.7586,17.7817,17.7298,17.7817,66000.0
2010-11-24 10:00:00,30.83,30.86,30.78,30.78,109900.0,17.7759,17.7932,17.7471,17.7471,109900.0
2010-11-24 10:10:00,30.78,30.79,30.74,30.74,40800.0,17.7471,17.7528,17.724,17.724,40800.0
2010-11-24 10:20:00,30.75,30.83,30.75,30.77,55200.0,17.7298,17.7759,17.7298,17.7413,55200.0
2010-11-24 10:30:00,30.76,30.78,30.75,30.78,31100.0,17.7355,17.7471,17.7298,17.7471,31100.0
2010-11-24 10:40:00,30.78,30.84,30.77,30.8,71600.0,17.7471,17.7817,17.7413,17.7586,71600.0
2010-11-24 10:50:00,30.8,30.82,30.79,30.81,60400.0,17.7586,17.7701,17.7528,17.7644,60400.0
2010-11-24 11:00:00,30.8,30.84,30.78,30.8,67900.0,17.7586,17.7817,17.7471,17.7586,67900.0
2010-11-24 11:10:00,30.8,30.81,30.79,30.8,50200.0,17.7586,17.7644,17.7528,17.7586,50200.0
2010-11-24 11:20:00,30.81,30.83,30.8,30.81,25400.0,17.7644,17.7759,17.7586,17.7644,25400.0
2010-11-24 11:30:00,30.8,30.83,30.8,30.82,32000.0,17.7586,17.7759,17.7586,17.7701,32000.0
2010-11-24 11:40:00,30.81,30.85,30.81,30.82,45100.0,17.7644,17.7874,17.7644,17.7701,45100.0
2010-11-24 11:50:00,30.82,30.83,30.82,30.82,32500.0,17.7701,17.7759,17.7701,17.7701,32500.0
2010-11-24 12:00:00,30.82,30.85,30.81,30.82,47300.0,17.7701,17.7874,17.7644,17.7701,47300.0
2010-11-24 12:10:00,30.83,30.85,30.81,30.83,26800.0,17.7759,17.7874,17.7644,17.7759,26800.0
2010-11-24 12:20:00,30.82,30.83,30.82,30.82,9100.0,17.7701,17.7759,17.7701,17.7701,9100.0
2010-11-24 12:30:00,30.82,30.84,30.82,30.82,20300.0,17.7701,17.7817,17.7701,17.7701,20300.0
2010-11-24 12:40:00,30.82,30.83,30.82,30.83,21900.0,17.7701,17.7759,17.7701,17.7759,21900.0
2010-11-24 12:50:00,30.82,30.85,30.82,30.84,40500.0,17.7701,17.7874,17.7701,17.7817,40500.0
2010-11-24 13:00:00,30.84,30.85,30.83,30.84,42500.0,17.7817,17.7874,17.7759,17.7817,42500.0
2010-11-24 13:10:00,30.84,30.84,30.83,30.83,22300.0,17.7817,17.7817,17.7759,17.7759,22300.0
2010-11-24 13:20:00,30.83,30.88,30.83,30.88,77400.0,17.7759,17.8047,17.7759,17.8047,77400.0
2010-11-24 13:30:00,30.88,30.92,30.87,30.92,43200.0,17.8047,17.8278,17.799,17.8278,43200.0
2010-11-24 13:40:00,30.92,30.93,30.89,30.92,88500.0,17.8278,17.8336,17.8105,17.8278,88500.0
2010-11-24 13:50:00,30.93,30.93,30.89,30.92,39300.0,17.8336,17.8336,17.8105,17.8278,39300.0
2010-11-24 14:00:00,30.92,30.94,30.9,30.93,56500.0,17.8278,17.8393,17.8163,17.8336,56500.0
2010-11-24 14:10:00,30.92,30.93,30.91,30.91,38600.0,17.8278,17.8336,17.822,17.822,38600.0
2010-11-24 14:20:00,30.92,30.95,30.91,30.95,41300.0,17.8278,17.8451,17.822,17.8451,41300.0
2010-11-24 14:30:00,30.94,30.96,30.94,30.95,44200.0,17.8393,17.8509,17.8393,17.8451,44200.0
2010-11-24 14:40:00,30.95,30.97,30.95,30.97,56500.0,17.8451,17.8566,17.8451,17.8566,56500.0
2010-11-24 14:50:00,30.97,30.98,30.96,30.97,42900.0,17.8566,17.8624,17.8509,17.8566,42900.0
2010-11-24 15:00:00,30.97,30.98,30.95,30.95,67600.0,17.8566,17.8624,17.8451,17.8451,67600.0
2010-11-24 15:10:00,30.95,30.96,30.94,30.95,51200.0,17.8451,17.8509,17.8393,17.8451,51200.0
2010-11-24 15:20:00,30.95,30.95,30.94,30.94,70600.0,17.8451,17.8451,17.8393,17.8393,70600.0
2010-11-24 15:30:00,30.94,30.95,30.92,30.93,60700.0,17.8393,17.8451,17.8278,17.8336,60700.0
2010-11-24 15:40:00,30.92,30.93,30.87,30.87,110600.0,17.8278,17.8336,17.799,17.799,110600.0
2010-11-24 15:50:00,30.87,30.94,30.87,30.94,155600.0,17.799,17.8393,17.799,17.8393,155600.0
2010-11-26 09:30:00,30.61,30.76,30.61,30.7,73800.0,17.6491,17.7355,17.6491,17.7009,73800.0
2010-11-26 09:40:00,30.7,30.75,30.65,30.71,29300.0,17.7009,17.7298,17.6721,17.7067,29300.0
2010-11-26 09:50:00,30.71,30.79,30.7,30.75,45200.0,17.7067,17.7528,17.7009,17.7298,45200.0
2010-11-26 10:00:00,30.75,30.83,30.71,30.74,44100.0,17.7298,17.7759,17.7067,17.724,44100.0
2010-11-26 10:10:00,30.73,30.86,30.73,30.82,24000.0,17.7182,17.7932,17.7182,17.7701,24000.0
2010-11-26 10:20:00,30.83,30.84,30.7,30.71,18900.0,17.7759,17.7817,17.7009,17.7067,18900.0
2010-11-26 10:30:00,30.7,30.85,30.7,30.85,41800.0,17.7009,17.7874,17.7009,17.7874,41800.0
2010-11-26 10:40:00,30.84,30.87,30.82,30.82,25300.0,17.7817,17.799,17.7701,17.7701,25300.0
2010-11-26 10:50:00,30.82,30.83,30.78,30.78,54700.0,17.7701,17.7759,17.7471,17.7471,54700.0
2010-11-26 11:00:00,30.78,30.82,30.77,30.82,19500.0,17.7471,17.7701,17.7413,17.7701,19500.0
2010-11-26 11:10:00,30.82,30.82,30.74,30.75,25300.0,17.7701,17.7701,17.724,17.7298,25300.0
2010-11-26 11:20:00,30.75,30.75,30.72,30.72,27800.0,17.7298,17.7298,17.7125,17.7125,27800.0
2010-11-26 11:30:00,30.73,30.73,30.69,30.7,50900.0,17.7182,17.7182,17.6952,17.7009,50900.0
2010-11-26 11:40:00,30.7,30.7,30.61,30.69,46600.0,17.7009,17.7009,17.6491,17.6952,46600.0
2010-11-26 11:50:00,30.7,30.71,30.66,30.67,20200.0,17.7009,17.7067,17.6779,17.6837,20200.0
2010-11-26 12:00:00,30.67,30.68,30.64,30.65,41800.0,17.6837,17.6894,17.6664,17.6721,41800.0
2010-11-26 12:10:00,30.64,30.65,30.6,30.6,112500.0,17.6664,17.6721,17.6433,17.6433,112500.0
2010-11-26 12:20:00,30.6,30.62,30.58,30.58,56000.0,17.6433,17.6548,17.6318,17.6318,56000.0
2010-11-26 12:30:00,30.58,30.64,30.57,30.6,57500.0,17.6318,17.6664,17.626,17.6433,57500.0
2010-11-26 12:40:00,30.6,30.66,30.6,30.66,63400.0,17.6433,17.6779,17.6433,17.6779,63400.0
2010-11-26 12:50:00,30.66,30.67,30.64,30.66,120600.0,17.6779,17.6837,17.6664,17.6779,120600.0
2010-11-29 09:30:00,30.5,30.56,30.44,30.56,100300.0,17.5856,17.6202,17.551,17.6202,100300.0
2010-11-29 09:40:00,30.56,30.64,30.5,30.53,98000.0,17.6202,17.6664,17.5856,17.6029,98000.0
2010-11-29 09:50:00,30.54,30.62,30.49,30.61,261400.0,17.6087,17.6548,17.5799,17.6491,261400.0
2010-11-29 10:00:00,30.61,30.67,30.54,30.66,148000.0,17.6491,17.6837,17.6087,17.6779,148000.0
2010-11-29 10:10:00,30.66,30.7,30.6,30.65,134900.0,17.6779,17.7009,17.6433,17.6721,134900.0
2010-11-29 10:20:00,30.66,30.66,30.64,30.66,76400.0,17.6779,17.6779,17.6664,17.6779,76400.0
2010-11-29 10:30:00,30.65,30.78,30.65,30.75,71400.0,17.6721,17.7471,17.6721,17.7298,71400.0
2010-11-29 10:40:00,30.75,30.8,30.74,30.76,91200.0,17.7298,17.7586,17.724,17.7355,91200.0
2010-11-29 10:50:00,30.77,30.78,30.74,30.75,114400.0,17.7413,17.7471,17.724,17.7298,114400.0
2010-11-29 11:00:00,30.75,30.77,30.74,30.75,66000.0,17.7298,17.7413,17.724,17.7298,66000.0
2010-11-29 11:10:00,30.76,30.82,30.75,30.78,62000.0,17.7355,17.7701,17.7298,17.7471,62000.0
2010-11-29 11:20:00,30.79,30.82,30.74,30.8,72100.0,17.7528,17.7701,17.724,17.7586,72100.0
2010-11-29 11:30:00,30.79,30.8,30.74,30.75,59700.0,17.7528,17.7586,17.724,17.7298,59700.0
2010-11-29 11:40:00,30.75,30.76,30.72,30.75,62000.0,17.7298,17.7355,17.7125,17.7298,62000.0
2010-11-29 11:50:00,30.75,30.81,30.72,30.81,62000.0,17.7298,17.7644,17.7125,17.7644,62000.0
2010-11-29 12:00:00,30.8,30.83,30.77,30.83,45100.0,17.7586,17.7759,17.7413,17.7759,45100.0
2010-11-29 12:10:00,30.83,30.85,30.79,30.8,33400.0,17.7759,17.7874,17.7528,17.7586,33400.0
2010-11-29 12:20:00,30.81,30.85,30.8,30.85,37100.0,17.7644,17.7874,17.7586,17.7874,37100.0
2010-11-29 12:30:00,30.85,30.88,30.84,30.86,32300.0,17.7874,17.8047,17.7817,17.7932,32300.0
2010-11-29 12:40:00,30.85,30.86,30.83,30.84,33800.0,17.7874,17.7932,17.7759,17.7817,33800.0
2010-11-29 12:50:00,30.83,30.84,30.82,30.82,30000.0,17.7759,17.7817,17.7701,17.7701,30000.0
2010-11-29 13:00:00,30.82,30.83,30.8,30.81,33900.0,17.7701,17.7759,17.7586,17.7644,33900.0
2010-11-29 13:10:00,30.81,30.86,30.8,30.86,28000.0,17.7644,17.7932,17.7586,17.7932,28000.0
2010-11-29 13:20:00,30.85,30.87,30.83,30.85,40700.0,17.7874,17.799,17.7759,17.7874,40700.0
2010-11-29 13:30:00,30.84,30.84,30.82,30.82,24600.0,17.7817,17.7817,17.7701,17.7701,24600.0
2010-11-29 13:40:00,30.82,30.86,30.82,30.85,23100.0,17.7701,17.7932,17.7701,17.7874,23100.0
2010-11-29 13:50:00,30.85,30.87,30.84,30.84,32400.0,17.7874,17.799,17.7817,17.7817,32400.0
2010-11-29 14:00:00,30.84,30.84,30.8,30.82,19100.0,17.7817,17.7817,17.7586,17.7701,19100.0
2010-11-29 14:10:00,30.81,30.82,30.75,30.76,32700.0,17.7644,17.7701,17.7298,17.7355,32700.0
2010-11-29 14:20:00,30.75,30.85,30.75,30.84,50300.0,17.7298,17.7874,17.7298,17.7817,50300.0
2010-11-29 14:30:00,30.84,30.9,30.83,30.86,74700.0,17.7817,17.8163,17.7759,17.7932,74700.0
2010-11-29 14:40:00,30.87,30.87,30.83,30.86,51200.0,17.799,17.799,17.7759,17.7932,51200.0
2010-11-29 14:50:00,30.86,30.88,30.83,30.88,47400.0,17.7932,17.8047,17.7759,17.8047,47400.0
2010-11-29 15:00:00,30.88,30.93,30.87,30.91,70300.0,17.8047,17.8336,17.799,17.822,70300.0
2010-11-29 15:10:00,30.9,30.91,30.86,30.9,139900.0,17.8163,17.822,17.7932,17.8163,139900.0
2010-11-29 15:20:00,30.9,30.91,30.85,30.9,125600.0,17.8163,17.822,17.7874,17.8163,125600.0
2010-11-29 15:30:00,30.89,30.9,30.83,30.84,54000.0,17.8105,17.8163,17.7759,17.7817,54000.0
2010-11-29 15:40:00,30.83,30.88,30.83,30.88,108500.0,17.7759,17.8047,17.7759,17.8047,108500.0
2010-11-29 15:50:00,30.88,30.89,30.84,30.85,317600.0,17.8047,17.8105,17.7817,17.7874,317600.0
2010-11-30 09:30:00,30.8,30.82,30.63,30.73,166900.0,17.7586,17.7701,17.6606,17.7182,166900.0
2010-11-30 09:40:00,30.73,30.97,30.68,30.86,176900.0,17.7182,17.8566,17.6894,17.7932,176900.0
2010-11-30 09:50:00,30.86,30.94,30.82,30.87,76400.0,17.7932,17.8393,17.7701,17.799,76400.0
2010-11-30 10:00:00,30.87,30.97,30.79,30.79,131200.0,17.799,17.8566,17.7528,17.7528,131200.0
2010-11-30 10:10:00,30.79,30.86,30.79,30.8,124700.0,17.7528,17.7932,17.7528,17.7586,124700.0
2010-11-30 10:20:00,30.81,30.88,30.79,30.87,85800.0,17.7644,17.8047,17.7528,17.799,85800.0
2010-11-30 10:30:00,30.87,30.87,30.76,30.8,45200.0,17.799,17.799,17.7355,17.7586,45200.0
2010-11-30 10:40:00,30.79,30.8,30.72,30.79,87600.0,17.7528,17.7586,17.7125,17.7528,87600.0
2010-11-30 10:50:00,30.79,30.83,30.73,30.82,95600.0,17.7528,17.7759,17.7182,17.7701,95600.0
2010-11-30 11:00:00,30.82,30.83,30.77,30.77,43300.0,17.7701,17.7759,17.7413,17.7413,43300.0
2010-11-30 11:10:00,30.78,30.8,30.75,30.78,72800.0,17.7471,17.7586,17.7298,17.7471,72800.0
2010-11-30 11:20:00,30.79,30.82,30.76,30.78,46600.0,17.7528,17.7701,17.7355,17.7471,46600.0
2010-11-30 11:30:00,30.78,30.8,30.76,30.8,33900.0,17.7471,17.7586,17.7355,17.7586,33900.0
2010-11-30 11:40:00,30.8,30.83,30.79,30.79,25800.0,17.7586,17.7759,17.7528,17.7528,25800.0
2010-11-30 11:50:00,30.78,30.88,30.78,30.87,36400.0,17.7471,17.8047,17.7471,17.799,36400.0
2010-11-30 12:00:00,30.87,30.9,30.83,30.85,46400.0,17.799,17.8163,17.7759,17.7874,46400.0
2010-11-30 12:10:00,30.85,30.87,30.84,30.84,26800.0,17.7874,17.799,17.7817,17.7817,26800.0
2010-11-30 12:20:00,30.85,30.86,30.82,30.85,87300.0,17.7874,17.7932,17.7701,17.7874,87300.0
2010-11-30 12:30:00,30.85,30.86,30.8,30.81,16700.0,17.7874,17.7932,17.7586,17.7644,16700.0
2010-11-30 12:40:00,30.8,30.81,30.79,30.81,22800.0,17.7586,17.7644,17.7528,17.7644,22800.0
2010-11-30 12:50:00,30.81,30.85,30.8,30.85,27600.0,17.7644,17.7874,17.7586,17.7874,27600.0
2010-11-30 13:00:00,30.84,30.93,30.84,30.85,73400.0,17.7817,17.8336,17.7817,17.7874,73400.0
2010-11-30 13:10:00,30.85,30.93,30.84,30.93,33400.0,17.7874,17.8336,17.7817,17.8336,33400.0
2010-11-30 13:20:00,30.93,30.96,30.91,30.92,105600.0,17.8336,17.8509,17.822,17.8278,105600.0
2010-11-30 13:30:00,30.92,30.96,30.92,30.96,28000.0,17.8278,17.8509,17.8278,17.8509,28000.0
2010-11-30 13:40:00,30.96,30.96,30.91,30.92,22700.0,17.8509,17.8509,17.822,17.8278,22700.0
2010-11-30 13:50:00,30.91,30.92,30.89,30.9,37700.0,17.822,17.8278,17.8105,17.8163,37700.0
2010-11-30 14:00:00,30.9,30.95,30.89,30.93,51900.0,17.8163,17.8451,17.8105,17.8336,51900.0
2010-11-30 14:10:00,30.92,30.95,30.89,30.91,44600.0,17.8278,17.8451,17.8105,17.822,44600.0
2010-11-30 14:20:00,30.91,30.92,30.86,30.87,52200.0,17.822,17.8278,17.7932,17.799,52200.0
2010-11-30 14:30:00,30.87,30.91,30.87,30.89,51000.0,17.799,17.822,17.799,17.8105,51000.0
2010-11-30 14:40:00,30.9,30.94,30.89,30.94,39100.0,17.8163,17.8393,17.8105,17.8393,39100.0
2010-11-30 14:50:00,30.94,30.99,30.93,30.99,48700.0,17.8393,17.8682,17.8336,17.8682,48700.0
2010-11-30 15:00:00,30.99,31.0,30.97,31.0,63800.0,17.8682,17.8739,17.8566,17.8739,63800.0
2010-11-30 15:10:00,31.0,31.04,30.98,31.04,84200.0,17.8739,17.897,17.8624,17.897,84200.0
2010-11-30 15:20:00,31.04,31.07,30.98,31.0,134300.0,17.897,17.9143,17.8624,17.8739,134300.0
2010-11-30 15:30:00,31.0,31.01,30.95,30.96,75000.0,17.8739,17.8797,17.8451,17.8509,75000.0
2010-11-30 15:40:00,30.95,30.96,30.87,30.89,226600.0,17.8451,17.8509,17.799,17.8105,226600.0
2010-11-30 15:50:00,30.9,30.93,30.83,30.84,293900.0,17.8163,17.8336,17.7759,17.7817,293900.0
2010-12-01 09:30:00,31.25,31.38,30.99,31.0,162300.0,18.0181,18.093,17.8682,17.8739,162300.0
2010-12-01 09:40:00,31.01,31.08,30.98,31.0,142500.0,17.8797,17.92,17.8624,17.8739,142500.0
2010-12-01 09:50:00,31.0,31.18,30.97,31.18,76200.0,17.8739,17.9777,17.8566,17.9777,76200.0
2010-12-01 10:00:00,31.18,31.22,31.06,31.09,69500.0,17.9777,18.0008,17.9085,17.9258,69500.0
2010-12-01 10:10:00,31.09,31.09,30.99,31.02,41200.0,17.9258,17.9258,17.8682,17.8855,41200.0
2010-12-01 10:20:00,31.02,31.05,31.0,31.03,23800.0,17.8855,17.9028,17.8739,17.8912,23800.0
2010-12-01 10:30:00,31.03,31.05,31.01,31.05,24400.0,17.8912,17.9028,17.8797,17.9028,24400.0
2010-12-01 10:40:00,31.04,31.05,31.0,31.01,42400.0,17.897,17.9028,17.8739,17.8797,42400.0
2010-12-01 10:50:00,31.01,31.01,30.95,30.95,23000.0,17.8797,17.8797,17.8451,17.8451,23000.0
2010-12-01 11:00:00,30.95,30.95,30.85,30.85,71900.0,17.8451,17.8451,17.7874,17.7874,71900.0
2010-12-01 11:10:00,30.85,30.91,30.85,30.91,34900.0,17.7874,17.822,17.7874,17.822,34900.0
2010-12-01 11:20:00,30.91,30.95,30.9,30.91,70800.0,17.822,17.8451,17.8163,17.822,70800.0
2010-12-01 11:30:00,30.9,30.94,30.88,30.92,71000.0,17.8163,17.8393,17.8047,17.8278,71000.0
2010-12-01 11:40:00,30.93,30.95,30.92,30.94,30300.0,17.8336,17.8451,17.8278,17.8393,30300.0
2010-12-01 11:50:00,30.93,31.1,30.93,31.06,61900.0,17.8336,17.9316,17.8336,17.9085,61900.0
2010-12-01 12:00:00,31.06,31.11,31.03,31.06,80000.0,17.9085,17.9373,17.8912,17.9085,80000.0
2010-12-01 12:10:00,31.05,31.11,31.05,31.09,42800.0,17.9028,17.9373,17.9028,17.9258,42800.0
2010-12-01 12:20:00,31.09,31.15,31.09,31.15,39700.0,17.9258,17.9604,17.9258,17.9604,39700.0
2010-12-01 12:30:00,31.15,31.17,31.14,31.16,34700.0,17.9604,17.9719,17.9546,17.9662,34700.0
2010-12-01 12:40:00,31.16,31.2,31.15,31.2,37300.0,17.9662,17.9892,17.9604,17.9892,37300.0
2010-12-01 12:50:00,31.2,31.23,31.19,31.21,41000.0,17.9892,18.0065,17.9835,17.995,41000.0
2010-12-01 13:00:00,31.21,31.25,31.21,31.23,37100.0,17.995,18.0181,17.995,18.0065,37100.0
2010-12-01 13:10:00,31.23,31.27,31.21,31.21,79100.0,18.0065,18.0296,17.995,17.995,79100.0
2010-12-01 13:20:00,31.21,31.25,31.19,31.24,58000.0,17.995,18.0181,17.9835,18.0123,58000.0
2010-12-01 13:30:00,31.24,31.3,31.22,31.3,77400.0,18.0123,18.0469,18.0008,18.0469,77400.0
2010-12-01 13:40:00,31.3,31.33,31.29,31.33,40900.0,18.0469,18.0642,18.0411,18.0642,40900.0
2010-12-01 13:50:00,31.32,31.33,31.3,31.31,41200.0,18.0584,18.0642,18.0469,18.0527,41200.0
2010-12-01 14:00:00,31.31,31.33,31.3,31.32,33300.0,18.0527,18.0642,18.0469,18.0584,33300.0
2010-12-01 14:10:00,31.32,31.36,31.32,31.36,33900.0,18.0584,18.0815,18.0584,18.0815,33900.0
2010-12-01 14:20:00,31.36,31.41,31.35,31.39,121000.0,18.0815,18.1103,18.0757,18.0988,121000.0
2010-12-01 14:30:00,31.38,31.39,31.35,31.36,106900.0,18.093,18.0988,18.0757,18.0815,106900.0
2010-12-01 14:40:00,31.37,31.4,31.36,31.38,111500.0,18.0873,18.1046,18.0815,18.093,111500.0
2010-12-01 14:50:00,31.38,31.41,31.38,31.41,46500.0,18.093,18.1103,18.093,18.1103,46500.0
2010-12-01 15:00:00,31.4,31.43,31.4,31.42,170800.0,18.1046,18.1219,18.1046,18.1161,170800.0
2010-12-01 15:10:00,31.42,31.42,31.4,31.41,173000.0,18.1161,18.1161,18.1046,18.1103,173000.0
2010-12-01 15:20:00,31.4,31.44,31.4,31.42,97200.0,18.1046,18.1276,18.1046,18.1161,97200.0
2010-12-01 15:30:00,31.42,31.47,31.42,31.47,163500.0,18.1161,18.1449,18.1161,18.1449,163500.0
2010-12-01 15:40:00,31.47,31.51,31.46,31.47,242100.0,18.1449,18.168,18.1391,18.1449,242100.0
2010-12-01 15:50:00,31.47,31.48,31.45,31.47,234900.0,18.1449,18.1507,18.1334,18.1449,234900.0
2010-12-02 09:30:00,31.45,31.55,31.2,31.2,210400.0,18.1334,18.191,17.9892,17.9892,210400.0
2010-12-02 09:40:00,31.21,31.3,31.19,31.2,159500.0,17.995,18.0469,17.9835,17.9892,159500.0
2010-12-02 09:50:00,31.2,31.27,31.09,31.12,199600.0,17.9892,18.0296,17.9258,17.9431,199600.0
2010-12-02 10:00:00,31.13,31.17,31.1,31.14,151100.0,17.9489,17.9719,17.9316,17.9546,151100.0
2010-12-02 10:10:00,31.14,31.18,31.1,31.1,70200.0,17.9546,17.9777,17.9316,17.9316,70200.0
2010-12-02 10:20:00,31.1,31.17,31.1,31.14,91100.0,17.9316,17.9719,17.9316,17.9546,91100.0
2010-12-02 10:30:00,31.14,31.3,31.13,31.3,105500.0,17.9546,18.0469,17.9489,18.0469,105500.0
2010-12-02 10:40:00,31.3,31.34,31.28,31.33,85600.0,18.0469,18.07,18.0354,18.0642,85600.0
2010-12-02 10:50:00,31.34,31.42,31.33,31.42,66200.0,18.07,18.1161,18.0642,18.1161,66200.0
2010-12-02 11:00:00,31.42,31.46,31.4,31.45,106600.0,18.1161,18.1391,18.1046,18.1334,106600.0
2010-12-02 11:10:00,31.44,31.48,31.39,31.47,109500.0,18.1276,18.1507,18.0988,18.1449,109500.0
2010-12-02 11:20:00,31.47,31.52,31.46,31.51,114500.0,18.1449,18.1737,18.1391,18.168,114500.0
2010-12-02 11:30:00,31.5,31.5,31.42,31.42,41400.0,18.1622,18.1622,18.1161,18.1161,41400.0
2010-12-02 11:40:00,31.42,31.43,31.42,31.43,26100.0,18.1161,18.1219,18.1161,18.1219,26100.0
2010-12-02 11:50:00,31.43,31.46,31.42,31.44,69800.0,18.1219,18.1391,18.1161,18.1276,69800.0
2010-12-02 12:00:00,31.43,31.47,31.43,31.46,109900.0,18.1219,18.1449,18.1219,18.1391,109900.0
2010-12-02 12:10:00,31.46,31.5,31.46,31.5,58500.0,18.1391,18.1622,18.1391,18.1622,58500.0
2010-12-02 12:20:00,31.5,31.51,31.49,31.5,21200.0,18.1622,18.168,18.1564,18.1622,21200.0
2010-12-02 12:30:00,31.5,31.57,31.5,31.57,42800.0,18.1622,18.2026,18.1622,18.2026,42800.0
2010-12-02 12:40:00,31.56,31.58,31.55,31.58,51400.0,18.1968,18.2083,18.191,18.2083,51400.0
2010-12-02 12:50:00,31.58,31.59,31.58,31.59,22500.0,18.2083,18.2141,18.2083,18.2141,22500.0
2010-12-02 13:00:00,31.58,31.59,31.51,31.53,95400.0,18.2083,18.2141,18.168,18.1795,95400.0
2010-12-02 13:10:00,31.53,31.53,31.52,31.53,12600.0,18.1795,18.1795,18.1737,18.1795,12600.0
2010-12-02 13:20:00,31.53,31.53,31.47,31.47,92400.0,18.1795,18.1795,18.1449,18.1449,92400.0
2010-12-02 13:30:00,31.48,31.48,31.44,31.46,80800.0,18.1507,18.1507,18.1276,18.1391,80800.0
2010-12-02 13:40:00,31.46,31.47,31.45,31.47,12600.0,18.1391,18.1449,18.1334,18.1449,12600.0
2010-12-02 13:50:00,31.47,31.47,31.46,31.47,14400.0,18.1449,18.1449,18.1391,18.1449,14400.0
2010-12-02 14:00:00,31.46,31.47,31.42,31.43,59200.0,18.1391,18.1449,18.1161,18.1219,59200.0
2010-12-02 14:10:00,31.44,31.46,31.43,31.46,37100.0,18.1276,18.1391,18.1219,18.1391,37100.0
2010-12-02 14:20:00,31.45,31.59,31.45,31.57,114600.0,18.1334,18.2141,18.1334,18.2026,114600.0
2010-12-02 14:30:00,31.56,31.57,31.47,31.49,50200.0,18.1968,18.2026,18.1449,18.1564,50200.0
2010-12-02 14:40:00,31.48,31.49,31.48,31.49,27000.0,18.1507,18.1564,18.1507,18.1564,27000.0
2010-12-02 14:50:00,31.48,31.49,31.48,31.48,16700.0,18.1507,18.1564,18.1507,18.1507,16700.0
2010-12-02 15:00:00,31.49,31.49,31.44,31.46,65900.0,18.1564,18.1564,18.1276,18.1391,65900.0
2010-12-02 15:10:00,31.45,31.47,31.45,31.46,29700.0,18.1334,18.1449,18.1334,18.1391,29700.0
2010-12-02 15:20:00,31.47,31.49,31.46,31.48,37600.0,18.1449,18.1564,18.1391,18.1507,37600.0
2010-12-02 15:30:00,31.49,31.56,31.48,31.56,76700.0,18.1564,18.1968,18.1507,18.1968,76700.0
2010-12-02 15:40:00,31.56,31.56,31.48,31.48,102500.0,18.1968,18.1968,18.1507,18.1507,102500.0
2010-12-02 15:50:00,31.48,31.51,31.48,31.5,126500.0,18.1507,18.168,18.1507,18.1622,126500.0
2010-12-03 09:30:00,31.44,31.55,31.4,31.4,108700.0,18.1276,18.191,18.1046,18.1046,108700.0
2010-12-03 09:40:00,31.4,31.49,31.38,31.39,149400.0,18.1046,18.1564,18.093,18.0988,149400.0
2010-12-03 09:50:00,31.37,31.42,31.34,31.4,98100.0,18.0873,18.1161,18.07,18.1046,98100.0
2010-12-03 10:00:00,31.4,31.46,31.4,31.41,70700.0,18.1046,18.1391,18.1046,18.1103,70700.0
2010-12-03 10:10:00,31.41,31.42,31.36,31.41,72600.0,18.1103,18.1161,18.0815,18.1103,72600.0
2010-12-03 10:20:00,31.4,31.42,31.34,31.39,78600.0,18.1046,18.1161,18.07,18.0988,78600.0
2010-12-03 10:30:00,31.4,31.43,31.36,31.38,76000.0,18.1046,18.1219,18.0815,18.093,76000.0
2010-12-03 10:40:00,31.38,31.47,31.38,31.42,76400.0,18.093,18.1449,18.093,18.1161,76400.0
2010-12-03 10:50:00,31.41,31.43,31.33,31.41,73500.0,18.1103,18.1219,18.0642,18.1103,73500.0
2010-12-03 11:00:00,31.41,31.42,31.35,31.35,29000.0,18.1103,18.1161,18.0757,18.0757,29000.0
2010-12-03 11:10:00,31.35,31.35,31.32,31.34,51200.0,18.0757,18.0757,18.0584,18.07,51200.0
2010-12-03 11:20:00,31.34,31.38,31.33,31.35,31000.0,18.07,18.093,18.0642,18.0757,31000.0
2010-12-03 11:30:00,31.35,31.46,31.35,31.39,69200.0,18.0757,18.1391,18.0757,18.0988,69200.0
2010-12-03 11:40:00,31.39,31.49,31.39,31.49,51400.0,18.0988,18.1564,18.0988,18.1564,51400.0
2010-12-03 11:50:00,31.48,31.49,31.45,31.47,25500.0,18.1507,18.1564,18.1334,18.1449,25500.0
2010-12-03 12:00:00,31.47,31.52,31.47,31.52,14600.0,18.1449,18.1737,18.1449,18.1737,14600.0
2010-12-03 12:10:00,31.52,31.53,31.48,31.49,14500.0,18.1737,18.1795,18.1507,18.1564,14500.0
2010-12-03 12:20:00,31.48,31.49,31.45,31.45,11300.0,18.1507,18.1564,18.1334,18.1334,11300.0
2010-12-03 12:30:00,31.45,31.46,31.44,31.45,9900.0,18.1334,18.1391,18.1276,18.1334,9900.0
2010-12-03 12:40:00,31.45,31.47,31.45,31.46,14100.0,18.1334,18.1449,18.1334,18.1391,14100.0
2010-12-03 12:50:00,31.46,31.48,31.46,31.47,8800.0,18.1391,18.1507,18.1391,18.1449,8800.0
2010-12-03 13:00:00,31.48,31.57,31.47,31.55,50800.0,18.1507,18.2026,18.1449,18.191,50800.0
2010-12-03 13:10:00,31.56,31.57,31.55,31.57,18900.0,18.1968,18.2026,18.191,18.2026,18900.0
2010-12-03 13:20:00,31.57,31.58,31.56,31.58,22900.0,18.2026,18.2083,18.1968,18.2083,22900.0
2010-12-03 13:30:00,31.58,31.58,31.55,31.57,36200.0,18.2083,18.2083,18.191,18.2026,36200.0
2010-12-03 13:40:00,31.56,31.59,31.56,31.59,21300.0,18.1968,18.2141,18.1968,18.2141,21300.0
2010-12-03 13:50:00,31.59,31.6,31.59,31.6,25600.0,18.2141,18.2199,18.2141,18.2199,25600.0
2010-12-03 14:00:00,31.6,31.64,31.56,31.56,61900.0,18.2199,18.2429,18.1968,18.1968,61900.0
2010-12-03 14:10:00,31.56,31.6,31.56,31.59,62400.0,18.1968,18.2199,18.1968,18.2141,62400.0
2010-12-03 14:20:00,31.59,31.59,31.54,31.55,26400.0,18.2141,18.2141,18.1853,18.191,26400.0
2010-12-03 14:30:00,31.55,31.61,31.55,31.6,75400.0,18.191,18.2256,18.191,18.2199,75400.0
2010-12-03 14:40:00,31.61,31.64,31.6,31.64,59800.0,18.2256,18.2429,18.2199,18.2429,59800.0
2010-12-03 14:50:00,31.63,31.71,31.63,31.7,67200.0,18.2372,18.2833,18.2372,18.2775,67200.0
2010-12-03 15:00:00,31.7,31.75,31.7,31.72,101500.0,18.2775,18.3064,18.2775,18.2891,101500.0
2010-12-03 15:10:00,31.72,31.72,31.68,31.7,57400.0,18.2891,18.2891,18.266,18.2775,57400.0
2010-12-03 15:20:00,31.7,31.75,31.69,31.74,174700.0,18.2775,18.3064,18.2718,18.3006,174700.0
2010-12-03 15:30:00,31.73,31.75,31.68,31.7,221600.0,18.2948,18.3064,18.266,18.2775,221600.0
2010-12-03 15:40:00,31.71,31.79,31.7,31.79,129500.0,18.2833,18.3294,18.2775,18.3294,129500.0
2010-12-03 15:50:00,31.78,31.79,31.74,31.75,174400.0,18.3237,18.3294,18.3006,18.3064,174400.0
2010-12-06 09:30:00,31.5,31.5,31.26,31.29,143600.0,18.3601,18.3601,18.2202,18.2377,143600.0
2010-12-06 09:40:00,31.28,31.3,31.2,31.28,86600.0,18.2318,18.2435,18.1852,18.2318,86600.0
2010-12-06 09:50:00,31.29,31.3,31.28,31.3,52200.0,18.2377,18.2435,18.2318,18.2435,52200.0
2010-12-06 10:00:00,31.3,31.36,31.29,31.34,61400.0,18.2435,18.2785,18.2377,18.2668,61400.0
2010-12-06 10:10:00,31.34,31.37,31.31,31.35,86800.0,18.2668,18.2843,18.2493,18.2726,86800.0
2010-12-06 10:20:00,31.35,31.4,31.34,31.36,110100.0,18.2726,18.3018,18.2668,18.2785,110100.0
2010-12-06 10:30:00,31.37,31.38,31.33,31.38,44400.0,18.2843,18.2901,18.261,18.2901,44400.0
2010-12-06 10:40:00,31.38,31.39,31.36,31.36,86000.0,18.2901,18.296,18.2785,18.2785,86000.0
2010-12-06 10:50:00,31.36,31.37,31.31,31.34,58400.0,18.2785,18.2843,18.2493,18.2668,58400.0
2010-12-06 11:00:00,31.35,31.36,31.32,31.33,80900.0,18.2726,18.2785,18.2552,18.261,80900.0
2010-12-06 11:10:00,31.33,31.37,31.33,31.35,53400.0,18.261,18.2843,18.261,18.2726,53400.0
2010-12-06 11:20:00,31.34,31.35,31.27,31.27,61400.0,18.2668,18.2726,18.226,18.226,61400.0
2010-12-06 11:30:00,31.28,31.35,31.27,31.34,65800.0,18.2318,18.2726,18.226,18.2668,65800.0
2010-12-06 11:40:00,31.35,31.37,31.3,31.3,78600.0,18.2726,18.2843,18.2435,18.2435,78600.0
2010-12-06 11:50:00,31.3,31.32,31.27,31.32,33800.0,18.2435,18.2552,18.226,18.2552,33800.0
2010-12-06 12:00:00,31.32,31.34,31.31,31.33,28600.0,18.2552,18.2668,18.2493,18.261,28600.0
2010-12-06 12:10:00,31.32,31.32,31.29,31.29,18400.0,18.2552,18.2552,18.2377,18.2377,18400.0
2010-12-06 12:20:00,31.29,31.3,31.25,31.25,40700.0,18.2377,18.2435,18.2144,18.2144,40700.0
2010-12-06 12:30:00,31.25,31.3,31.25,31.26,40600.0,18.2144,18.2435,18.2144,18.2202,40600.0
2010-12-06 12:40:00,31.26,31.3,31.23,31.24,39200.0,18.2202,18.2435,18.2027,18.2085,39200.0
2010-12-06 12:50:00,31.23,31.28,31.23,31.27,37100.0,18.2027,18.2318,18.2027,18.226,37100.0
2010-12-06 13:00:00,31.27,31.32,31.27,31.32,14700.0,18.226,18.2552,18.226,18.2552,14700.0
2010-12-06 13:10:00,31.32,31.32,31.3,31.32,25800.0,18.2552,18.2552,18.2435,18.2552,25800.0
2010-12-06 13:20:00,31.31,31.36,31.31,31.36,32300.0,18.2493,18.2785,18.2493,18.2785,32300.0
2010-12-06 13:30:00,31.35,31.4,31.35,31.39,71900.0,18.2726,18.3018,18.2726,18.296,71900.0
2010-12-06 13:40:00,31.38,31.44,31.38,31.43,46100.0,18.2901,18.3251,18.2901,18.3193,46100.0
2010-12-06 13:50:00,31.43,31.44,31.42,31.43,25600.0,18.3193,18.3251,18.3134,18.3193,25600.0
2010-12-06 14:00:00,31.42,31.43,31.39,31.4,42800.0,18.3134,18.3193,18.296,18.3018,42800.0
2010-12-06 14:10:00,31.39,31.42,31.39,31.4,36100.0,18.296,18.3134,18.296,18.3018,36100.0
2010-12-06 14:20:00,31.4,31.42,31.39,31.4,53700.0,18.3018,18.3134,18.296,18.3018,53700.0
2010-12-06 14:30:00,31.4,31.42,31.39,31.39,55800.0,18.3018,18.3134,18.296,18.296,55800.0
2010-12-06 14:40:00,31.39,31.44,31.39,31.43,45400.0,18.296,18.3251,18.296,18.3193,45400.0
2010-12-06 14:50:00,31.43,31.45,31.43,31.45,45900.0,18.3193,18.3309,18.3193,18.3309,45900.0
2010-12-06 15:00:00,31.45,31.5,31.45,31.49,105000.0,18.3309,18.3601,18.3309,18.3542,105000.0
2010-12-06 15:10:00,31.49,31.51,31.49,31.5,48700.0,18.3542,18.3659,18.3542,18.3601,48700.0
2010-12-06 15:20:00,31.5,31.51,31.48,31.48,215700.0,18.3601,18.3659,18.3484,18.3484,215700.0
2010-12-06 15:30:00,31.49,31.52,31.47,31.52,216200.0,18.3542,18.3717,18.3426,18.3717,216200.0
2010-12-06 15:40:00,31.52,31.57,31.46,31.46,155500.0,18.3717,18.4009,18.3368,18.3368,155500.0
2010-12-06 15:50:00,31.47,31.47,31.42,31.42,266400.0,18.3426,18.3426,18.3134,18.3134,266400.0
2010-12-07 09:30:00,31.66,31.68,31.48,31.5,107600.0,18.4533,18.465,18.3484,18.3601,107600.0
2010-12-07 09:40:00,31.5,31.58,31.49,31.56,52600.0,18.3601,18.4067,18.3542,18.395,52600.0
2010-12-07 09:50:00,31.55,31.62,31.5,31.61,69100.0,18.3892,18.43,18.3601,18.4242,69100.0
2010-12-07 10:00:00,31.59,31.6,31.56,31.56,64500.0,18.4125,18.4184,18.395,18.395,64500.0
2010-12-07 10:10:00,31.56,31.58,31.53,31.54,92800.0,18.395,18.4067,18.3776,18.3834,92800.0
2010-12-07 10:20:00,31.54,31.57,31.5,31.53,60400.0,18.3834,18.4009,18.3601,18.3776,60400.0
2010-12-07 10:30:00,31.52,31.58,31.51,31.54,57200.0,18.3717,18.4067,18.3659,18.3834,57200.0
2010-12-07 10:40:00,31.53,31.54,31.45,31.48,42300.0,18.3776,18.3834,18.3309,18.3484,42300.0
2010-12-07 10:50:00,31.47,31.5,31.43,31.46,47700.0,18.3426,18.3601,18.3193,18.3368,47700.0
2010-12-07 11:00:00,31.45,31.46,31.38,31.41,56200.0,18.3309,18.3368,18.2901,18.3076,56200.0
2010-12-07 11:10:00,31.41,31.42,31.37,31.4,40200.0,18.3076,18.3134,18.2843,18.3018,40200.0
2010-12-07 11:20:00,31.39,31.4,31.35,31.36,93400.0,18.296,18.3018,18.2726,18.2785,93400.0
2010-12-07 11:30:00,31.37,31.37,31.35,31.36,43700.0,18.2843,18.2843,18.2726,18.2785,43700.0
2010-12-07 11:40:00,31.36,31.4,31.35,31.35,48300.0,18.2785,18.3018,18.2726,18.2726,48300.0
2010-12-07 11:50:00,31.35,31.4,31.35,31.4,42200.0,18.2726,18.3018,18.2726,18.3018,42200.0
2010-12-07 12:00:00,31.39,31.4,31.33,31.34,59900.0,18.296,18.3018,18.261,18.2668,59900.0
2010-12-07 12:10:00,31.33,31.37,31.33,31.34,34700.0,18.261,18.2843,18.261,18.2668,34700.0
2010-12-07 12:20:00,31.34,31.39,31.34,31.38,33900.0,18.2668,18.296,18.2668,18.2901,33900.0
2010-12-07 12:30:00,31.39,31.42,31.36,31.39,40600.0,18.296,18.3134,18.2785,18.296,40600.0
2010-12-07 12:40:00,31.38,31.4,31.36,31.38,27100.0,18.2901,18.3018,18.2785,18.2901,27100.0
2010-12-07 12:50:00,31.38,31.41,31.34,31.41,54500.0,18.2901,18.3076,18.2668,18.3076,54500.0
2010-12-07 13:00:00,31.4,31.45,31.4,31.43,26100.0,18.3018,18.3309,18.3018,18.3193,26100.0
2010-12-07 13:10:00,31.43,31.43,31.38,31.38,41900.0,18.3193,18.3193,18.2901,18.2901,41900.0
2010-12-07 13:20:00,31.38,31.43,31.38,31.4,71900.0,18.2901,18.3193,18.2901,18.3018,71900.0
2010-12-07 13:30:00,31.4,31.44,31.37,31.37,58700.0,18.3018,18.3251,18.2843,18.2843,58700.0
2010-12-07 13:40:00,31.37,31.45,31.35,31.45,58500.0,18.2843,18.3309,18.2726,18.3309,58500.0
2010-12-07 13:50:00,31.45,31.46,31.43,31.45,22700.0,18.3309,18.3368,18.3193,18.3309,22700.0
2010-12-07 14:00:00,31.45,31.47,31.41,31.43,50300.0,18.3309,18.3426,18.3076,18.3193,50300.0
2010-12-07 14:10:00,31.43,31.43,31.38,31.4,47300.0,18.3193,18.3193,18.2901,18.3018,47300.0
2010-12-07 14:20:00,31.4,31.45,31.4,31.43,34900.0,18.3018,18.3309,18.3018,18.3193,34900.0
2010-12-07 14:30:00,31.43,31.54,31.43,31.5,100200.0,18.3193,18.3834,18.3193,18.3601,100200.0
2010-12-07 14:40:00,31.5,31.51,31.48,31.48,71100.0,18.3601,18.3659,18.3484,18.3484,71100.0
2010-12-07 14:50:00,31.49,31.5,31.3,31.31,154700.0,18.3542,18.3601,18.2435,18.2493,154700.0
2010-12-07 15:00:00,31.31,31.33,31.24,31.27,121500.0,18.2493,18.261,18.2085,18.226,121500.0
2010-12-07 15:10:00,31.27,31.29,31.21,31.25,84500.0,18.226,18.2377,18.191,18.2144,84500.0
2010-12-07 15:20:00,31.24,31.26,31.18,31.2,83700.0,18.2085,18.2202,18.1736,18.1852,83700.0
2010-12-07 15:30:00,31.2,31.27,31.19,31.27,164900.0,18.1852,18.226,18.1794,18.226,164900.0
2010-12-07 15:40:00,31.27,31.3,31.17,31.21,177900.0,18.226,18.2435,18.1677,18.191,177900.0
2010-12-07 15:50:00,31.22,31.28,31.19,31.26,331200.0,18.1969,18.2318,18.1794,18.2202,331200.0
2010-12-08 09:30:00,31.33,31.4,31.29,31.35,119000.0,18.261,18.3018,18.2377,18.2726,119000.0
2010-12-08 09:40:00,31.35,31.39,31.32,31.34,125800.0,18.2726,18.296,18.2552,18.2668,125800.0
2010-12-08 09:50:00,31.35,31.35,31.25,31.26,139000.0,18.2726,18.2726,18.2144,18.2202,139000.0
2010-12-08 10:00:00,31.24,31.27,31.2,31.22,94600.0,18.2085,18.226,18.1852,18.1969,94600.0
2010-12-08 10:10:00,31.23,31.27,31.19,31.25,75500.0,18.2027,18.226,18.1794,18.2144,75500.0
2010-12-08 10:20:00,31.25,31.33,31.22,31.32,154000.0,18.2144,18.261,18.1969,18.2552,154000.0
2010-12-08 10:30:00,31.32,31.32,31.22,31.26,123200.0,18.2552,18.2552,18.1969,18.2202,123200.0
2010-12-08 10:40:00,31.25,31.31,31.23,31.25,91300.0,18.2144,18.2493,18.2027,18.2144,91300.0
2010-12-08 10:50:00,31.25,31.27,31.24,31.25,67600.0,18.2144,18.226,18.2085,18.2144,67600.0
2010-12-08 11:00:00,31.25,31.28,31.24,31.25,57700.0,18.2144,18.2318,18.2085,18.2144,57700.0
2010-12-08 11:10:00,31.25,31.31,31.24,31.24,86300.0,18.2144,18.2493,18.2085,18.2085,86300.0
2010-12-08 11:20:00,31.23,31.26,31.21,31.24,110300.0,18.2027,18.2202,18.191,18.2085,110300.0
2010-12-08 11:30:00,31.24,31.27,31.21,31.25,209400.0,18.2085,18.226,18.191,18.2144,209400.0
2010-12-08 11:40:00,31.24,31.32,31.23,31.31,160300.0,18.2085,18.2552,18.2027,18.2493,160300.0
2010-12-08 11:50:00,31.3,31.34,31.24,31.25,124300.0,18.2435,18.2668,18.2085,18.2144,124300.0
2010-12-08 12:00:00,31.24,31.25,31.17,31.2,55900.0,18.2085,18.2144,18.1677,18.1852,55900.0
2010-12-08 12:10:00,31.19,31.23,31.19,31.2,24700.0,18.1794,18.2027,18.1794,18.1852,24700.0
2010-12-08 12:20:00,31.19,31.2,31.17,31.19,21400.0,18.1794,18.1852,18.1677,18.1794,21400.0
2010-12-08 12:30:00,31.19,31.2,31.15,31.16,33700.0,18.1794,18.1852,18.1561,18.1619,33700.0
2010-12-08 12:40:00,31.17,31.18,31.13,31.13,60700.0,18.1677,18.1736,18.1444,18.1444,60700.0
2010-12-08 12:50:00,31.13,31.16,31.09,31.12,87200.0,18.1444,18.1619,18.1211,18.1386,87200.0
2010-12-08 13:00:00,31.12,31.15,31.11,31.13,21100.0,18.1386,18.1561,18.1328,18.1444,21100.0
2010-12-08 13:10:00,31.13,31.17,31.12,31.13,45500.0,18.1444,18.1677,18.1386,18.1444,45500.0
2010-12-08 13:20:00,31.13,31.14,31.12,31.13,60300.0,18.1444,18.1502,18.1386,18.1444,60300.0
2010-12-08 13:30:00,31.12,31.13,31.09,31.1,85300.0,18.1386,18.1444,18.1211,18.1269,85300.0
2010-12-08 13:40:00,31.11,31.11,31.08,31.08,83400.0,18.1328,18.1328,18.1153,18.1153,83400.0
2010-12-08 13:50:00,31.08,31.09,31.03,31.03,53300.0,18.1153,18.1211,18.0861,18.0861,53300.0
2010-12-08 14:00:00,31.04,31.04,30.99,31.01,43800.0,18.092,18.092,18.0628,18.0745,43800.0
2010-12-08 14:10:00,31.01,31.06,31.0,31.04,49500.0,18.0745,18.1036,18.0686,18.092,49500.0
2010-12-08 14:20:00,31.04,31.05,30.99,31.02,95000.0,18.092,18.0978,18.0628,18.0803,95000.0
2010-12-08 14:30:00,31.02,31.06,31.0,31.06,243600.0,18.0803,18.1036,18.0686,18.1036,243600.0
2010-12-08 14:40:00,31.06,31.11,31.05,31.06,72900.0,18.1036,18.1328,18.0978,18.1036,72900.0
2010-12-08 14:50:00,31.06,31.06,31.0,31.0,42200.0,18.1036,18.1036,18.0686,18.0686,42200.0
2010-12-08 15:00:00,31.0,31.06,30.99,31.06,109000.0,18.0686,18.1036,18.0628,18.1036,109000.0
2010-12-08 15:10:00,31.05,31.06,31.0,31.01,58700.0,18.0978,18.1036,18.0686,18.0745,58700.0
2010-12-08 15:20:00,31.01,31.06,31.0,31.01,76800.0,18.0745,18.1036,18.0686,18.0745,76800.0
2010-12-08 15:30:00,31.01,31.08,31.01,31.08,99600.0,18.0745,18.1153,18.0745,18.1153,99600.0
2010-12-08 15:40:00,31.08,31.12,31.06,31.11,57200.0,18.1153,18.1386,18.1036,18.1328,57200.0
2010-12-08 15:50:00,31.11,31.18,31.1,31.1,402700.0,18.1328,18.1736,18.1269,18.1269,402700.0
2010-12-09 09:30:00,31.2,31.25,31.05,31.05,92600.0,18.1852,18.2144,18.0978,18.0978,92600.0
2010-12-09 09:40:00,31.04,31.11,30.91,30.97,254200.0,18.092,18.1328,18.0162,18.0512,254200.0
2010-12-09 09:50:00,30.98,31.05,30.97,31.03,98900.0,18.057,18.0978,18.0512,18.0861,98900.0
2010-12-09 10:00:00,31.03,31.08,31.0,31.0,76900.0,18.0861,18.1153,18.0686,18.0686,76900.0
2010-12-09 10:10:00,31.0,31.01,30.96,30.96,95400.0,18.0686,18.0745,18.0453,18.0453,95400.0
2010-12-09 10:20:00,30.96,30.96,30.86,30.88,141900.0,18.0453,18.0453,17.987,17.9987,141900.0
2010-12-09 10:30:00,30.89,30.93,30.86,30.86,84200.0,18.0045,18.0278,17.987,17.987,84200.0
2010-12-09 10:40:00,30.86,30.93,30.84,30.92,98900.0,17.987,18.0278,17.9754,18.022,98900.0
2010-12-09 10:50:00,30.91,30.93,30.87,30.93,68100.0,18.0162,18.0278,17.9929,18.0278,68100.0
2010-12-09 11:00:00,30.92,31.22,30.92,31.22,238000.0,18.022,18.1969,18.022,18.1969,238000.0
2010-12-09 11:10:00,31.21,31.46,31.2,31.36,679800.0,18.191,18.3368,18.1852,18.2785,679800.0
2010-12-09 11:20:00,31.36,31.43,31.33,31.39,118600.0,18.2785,18.3193,18.261,18.296,118600.0
2010-12-09 11:30:00,31.39,31.41,31.31,31.37,98200.0,18.296,18.3076,18.2493,18.2843,98200.0
2010-12-09 11:40:00,31.37,31.37,31.13,31.13,149100.0,18.2843,18.2843,18.1444,18.1444,149100.0
2010-12-09 11:50:00,31.13,31.2,31.07,31.19,123700.0,18.1444,18.1852,18.1094,18.1794,123700.0
2010-12-09 12:00:00,31.2,31.36,31.19,31.36,65900.0,18.1852,18.2785,18.1794,18.2785,65900.0
2010-12-09 12:10:00,31.36,31.45,31.35,31.44,142700.0,18.2785,18.3309,18.2726,18.3251,142700.0
2010-12-09 12:20:00,31.44,31.47,31.4,31.41,64200.0,18.3251,18.3426,18.3018,18.3076,64200.0
2010-12-09 12:30:00,31.4,31.44,31.4,31.42,43200.0,18.3018,18.3251,18.3018,18.3134,43200.0
2010-12-09 12:40:00,31.41,31.42,31.4,31.41,24400.0,18.3076,18.3134,18.3018,18.3076,24400.0
2010-12-09 12:50:00,31.42,31.5,31.41,31.49,58000.0,18.3134,18.3601,18.3076,18.3542,58000.0
2010-12-09 13:00:00,31.48,31.51,31.42,31.51,99900.0,18.3484,18.3659,18.3134,18.3659,99900.0
2010-12-09 13:10:00,31.5,31.52,31.45,31.45,81800.0,18.3601,18.3717,18.3309,18.3309,81800.0
2010-12-09 13:20:00,31.46,31.5,31.43,31.49,100700.0,18.3368,18.3601,18.3193,18.3542,100700.0
2010-12-09 13:30:00,31.49,31.51,31.4,31.43,52400.0,18.3542,18.3659,18.3018,18.3193,52400.0
2010-12-09 13:40:00,31.43,31.48,31.43,31.47,22500.0,18.3193,18.3484,18.3193,18.3426,22500.0
2010-12-09 13:50:00,31.46,31.47,31.45,31.45,12100.0,18.3368,18.3426,18.3309,18.3309,12100.0
2010-12-09 14:00:00,31.45,31.48,31.38,31.4,81900.0,18.3309,18.3484,18.2901,18.3018,81900.0
2010-12-09 14:10:00,31.41,31.41,31.35,31.39,99400.0,18.3076,18.3076,18.2726,18.296,99400.0
2010-12-09 14:20:00,31.39,31.46,31.38,31.46,39100.0,18.296,18.3368,18.2901,18.3368,39100.0
2010-12-09 14:30:00,31.45,31.45,31.4,31.41,33500.0,18.3309,18.3309,18.3018,18.3076,33500.0
2010-12-09 14:40:00,31.4,31.47,31.38,31.43,75100.0,18.3018,18.3426,18.2901,18.3193,75100.0
2010-12-09 14:50:00,31.43,31.43,31.4,31.41,79600.0,18.3193,18.3193,18.3018,18.3076,79600.0
2010-12-09 15:00:00,31.41,31.44,31.4,31.41,112900.0,18.3076,18.3251,18.3018,18.3076,112900.0
2010-12-09 15:10:00,31.41,31.41,31.34,31.34,157900.0,18.3076,18.3076,18.2668,18.2668,157900.0
2010-12-09 15:20:00,31.35,31.35,31.24,31.25,194200.0,18.2726,18.2726,18.2085,18.2144,194200.0
2010-12-09 15:30:00,31.26,31.26,31.19,31.21,230900.0,18.2202,18.2202,18.1794,18.191,230900.0
2010-12-09 15:40:00,31.2,31.31,31.2,31.29,198900.0,18.1852,18.2493,18.1852,18.2377,198900.0
2010-12-09 15:50:00,31.3,31.3,31.25,31.27,298300.0,18.2435,18.2435,18.2144,18.226,298300.0
2010-12-10 09:30:00,31.36,31.37,31.19,31.22,106600.0,18.2785,18.2843,18.1794,18.1969,106600.0
2010-12-10 09:40:00,31.22,31.31,31.18,31.25,37600.0,18.1969,18.2493,18.1736,18.2144,37600.0
2010-12-10 09:50:00,31.25,31.3,31.2,31.25,47700.0,18.2144,18.2435,18.1852,18.2144,47700.0
2010-12-10 10:00:00,31.25,31.25,31.15,31.17,166100.0,18.2144,18.2144,18.1561,18.1677,166100.0
2010-12-10 10:10:00,31.17,31.2,31.07,31.08,74400.0,18.1677,18.1852,18.1094,18.1153,74400.0
2010-12-10 10:20:00,31.07,31.1,30.91,30.97,119600.0,18.1094,18.1269,18.0162,18.0512,119600.0
2010-12-10 10:30:00,30.97,31.03,30.97,31.01,49700.0,18.0512,18.0861,18.0512,18.0745,49700.0
2010-12-10 10:40:00,31.0,31.06,31.0,31.05,33800.0,18.0686,18.1036,18.0686,18.0978,33800.0
2010-12-10 10:50:00,31.06,31.09,31.03,31.03,41000.0,18.1036,18.1211,18.0861,18.0861,41000.0
2010-12-10 11:00:00,31.04,31.06,31.02,31.06,41300.0,18.092,18.1036,18.0803,18.1036,41300.0
2010-12-10 11:10:00,31.06,31.09,31.05,31.09,15000.0,18.1036,18.1211,18.0978,18.1211,15000.0
2010-12-10 11:20:00,31.09,31.09,31.02,31.02,41700.0,18.1211,18.1211,18.0803,18.0803,41700.0
2010-12-10 11:30:00,31.03,31.03,31.02,31.02,18500.0,18.0861,18.0861,18.0803,18.0803,18500.0
2010-12-10 11:40:00,31.02,31.02,30.98,31.01,40100.0,18.0803,18.0803,18.057,18.0745,40100.0
2010-12-10 11:50:00,31.01,31.05,31.0,31.02,50100.0,18.0745,18.0978,18.0686,18.0803,50100.0
2010-12-10 12:00:00,31.02,31.03,30.99,30.99,35700.0,18.0803,18.0861,18.0628,18.0628,35700.0
2010-12-10 12:10:00,30.99,31.01,30.99,30.99,15600.0,18.0628,18.0745,18.0628,18.0628,15600.0
2010-12-10 12:20:00,31.0,31.0,30.98,30.99,14200.0,18.0686,18.0686,18.057,18.0628,14200.0
2010-12-10 12:30:00,30.99,30.99,30.96,30.98,17700.0,18.0628,18.0628,18.0453,18.057,17700.0
2010-12-10 12:40:00,30.98,30.98,30.91,30.93,86100.0,18.057,18.057,18.0162,18.0278,86100.0
2010-12-10 12:50:00,30.93,30.95,30.92,30.93,32800.0,18.0278,18.0395,18.022,18.0278,32800.0
2010-12-10 13:00:00,30.93,31.03,30.93,31.03,66300.0,18.0278,18.0861,18.0278,18.0861,66300.0
2010-12-10 13:10:00,31.02,31.08,31.02,31.08,23300.0,18.0803,18.1153,18.0803,18.1153,23300.0
2010-12-10 13:20:00,31.08,31.09,31.07,31.09,12900.0,18.1153,18.1211,18.1094,18.1211,12900.0
2010-12-10 13:30:00,31.09,31.13,31.09,31.12,38900.0,18.1211,18.1444,18.1211,18.1386,38900.0
2010-12-10 13:40:00,31.12,31.19,31.12,31.18,60800.0,18.1386,18.1794,18.1386,18.1736,60800.0
2010-12-10 13:50:00,31.18,31.19,31.15,31.16,109800.0,18.1736,18.1794,18.1561,18.1619,109800.0
2010-12-10 14:00:00,31.15,31.16,31.13,31.13,46000.0,18.1561,18.1619,18.1444,18.1444,46000.0
2010-12-10 14:10:00,31.13,31.14,31.12,31.13,24900.0,18.1444,18.1502,18.1386,18.1444,24900.0
2010-12-10 14:20:00,31.12,31.13,31.1,31.1,26900.0,18.1386,18.1444,18.1269,18.1269,26900.0
2010-12-10 14:30:00,31.11,31.12,31.06,31.09,66100.0,18.1328,18.1386,18.1036,18.1211,66100.0
2010-12-10 14:40:00,31.09,31.1,31.06,31.08,24100.0,18.1211,18.1269,18.1036,18.1153,24100.0
2010-12-10 14:50:00,31.07,31.1,31.07,31.1,19800.0,18.1094,18.1269,18.1094,18.1269,19800.0
2010-12-10 15:00:00,31.1,31.11,31.07,31.1,50300.0,18.1269,18.1328,18.1094,18.1269,50300.0
2010-12-10 15:10:00,31.09,31.1,31.06,31.06,36300.0,18.1211,18.1269,18.1036,18.1036,36300.0
2010-12-10 15:20:00,31.07,31.09,31.06,31.09,47200.0,18.1094,18.1211,18.1036,18.1211,47200.0
2010-12-10 15:30:00,31.09,31.12,31.08,31.12,91400.0,18.1211,18.1386,18.1153,18.1386,91400.0
2010-12-10 15:40:00,31.12,31.16,31.11,31.14,264500.0,18.1386,18.1619,18.1328,18.1502,264500.0
2010-12-10 15:50:00,31.15,31.17,31.1,31.11,309000.0,18.1561,18.1677,18.1269,18.1328,309000.0
2010-12-13 09:30:00,31.37,31.37,31.15,31.21,105600.0,18.2843,18.2843,18.1561,18.191,105600.0
2010-12-13 09:40:00,31.23,31.25,31.19,31.23,48400.0,18.2027,18.2144,18.1794,18.2027,48400.0
2010-12-13 09:50:00,31.23,31.25,31.12,31.13,40500.0,18.2027,18.2144,18.1386,18.1444,40500.0
2010-12-13 10:00:00,31.13,31.2,31.11,31.12,57300.0,18.1444,18.1852,18.1328,18.1386,57300.0
2010-12-13 10:10:00,31.11,31.13,31.07,31.11,68400.0,18.1328,18.1444,18.1094,18.1328,68400.0
2010-12-13 10:20:00,31.1,31.11,31.05,31.05,30100.0,18.1269,18.1328,18.0978,18.0978,30100.0
2010-12-13 10:30:00,31.06,31.07,31.0,31.0,60500.0,18.1036,18.1094,18.0686,18.0686,60500.0
2010-12-13 10:40:00,31.0,31.13,30.96,31.1,74600.0,18.0686,18.1444,18.0453,18.1269,74600.0
2010-12-13 10:50:00,31.11,31.13,31.1,31.13,34900.0,18.1328,18.1444,18.1269,18.1444,34900.0
2010-12-13 11:00:00,31.12,31.12,31.06,31.06,30100.0,18.1386,18.1386,18.1036,18.1036,30100.0
2010-12-13 11:10:00,31.06,31.07,31.06,31.06,24300.0,18.1036,18.1094,18.1036,18.1036,24300.0
2010-12-13 11:20:00,31.07,31.07,30.99,31.0,37100.0,18.1094,18.1094,18.0628,18.0686,37100.0
2010-12-13 11:30:00,31.01,31.06,31.0,31.06,48600.0,18.0745,18.1036,18.0686,18.1036,48600.0
2010-12-13 11:40:00,31.06,31.12,31.06,31.12,20500.0,18.1036,18.1386,18.1036,18.1386,20500.0
2010-12-13 11:50:00,31.11,31.14,31.11,31.12,21900.0,18.1328,18.1502,18.1328,18.1386,21900.0
2010-12-13 12:00:00,31.11,31.13,31.09,31.1,27600.0,18.1328,18.1444,18.1211,18.1269,27600.0
2010-12-13 12:10:00,31.11,31.13,31.1,31.12,17100.0,18.1328,18.1444,18.1269,18.1386,17100.0
2010-12-13 12:20:00,31.12,31.12,31.09,31.1,15600.0,18.1386,18.1386,18.1211,18.1269,15600.0
2010-12-13 12:30:00,31.11,31.12,31.1,31.1,22500.0,18.1328,18.1386,18.1269,18.1269,22500.0
2010-12-13 12:40:00,31.1,31.11,31.08,31.09,23100.0,18.1269,18.1328,18.1153,18.1211,23100.0
2010-12-13 12:50:00,31.1,31.1,31.08,31.08,13700.0,18.1269,18.1269,18.1153,18.1153,13700.0
2010-12-13 13:00:00,31.08,31.09,31.07,31.09,11000.0,18.1153,18.1211,18.1094,18.1211,11000.0
2010-12-13 13:10:00,31.09,31.09,31.08,31.09,24500.0,18.1211,18.1211,18.1153,18.1211,24500.0
2010-12-13 13:20:00,31.1,31.14,31.09,31.14,11800.0,18.1269,18.1502,18.1211,18.1502,11800.0
2010-12-13 13:30:00,31.14,31.15,31.13,31.15,6200.0,18.1502,18.1561,18.1444,18.1561,6200.0
2010-12-13 13:40:00,31.15,31.15,31.14,31.15,8200.0,18.1561,18.1561,18.1502,18.1561,8200.0
2010-12-13 13:50:00,31.15,31.16,31.14,31.14,27600.0,18.1561,18.1619,18.1502,18.1502,27600.0
2010-12-13 14:00:00,31.15,31.17,31.14,31.14,50900.0,18.1561,18.1677,18.1502,18.1502,50900.0
2010-12-13 14:10:00,31.14,31.15,31.08,31.09,60900.0,18.1502,18.1561,18.1153,18.1211,60900.0
2010-12-13 14:20:00,31.1,31.1,31.04,31.06,49800.0,18.1269,18.1269,18.092,18.1036,49800.0
2010-12-13 14:30:00,31.06,31.13,31.06,31.13,47200.0,18.1036,18.1444,18.1036,18.1444,47200.0
2010-12-13 14:40:00,31.12,31.15,31.12,31.15,20900.0,18.1386,18.1561,18.1386,18.1561,20900.0
2010-12-13 14:50:00,31.15,31.15,31.11,31.11,23800.0,18.1561,18.1561,18.1328,18.1328,23800.0
2010-12-13 15:00:00,31.11,31.14,31.11,31.13,37000.0,18.1328,18.1502,18.1328,18.1444,37000.0
2010-12-13 15:10:00,31.13,31.15,31.12,31.14,40200.0,18.1444,18.1561,18.1386,18.1502,40200.0
2010-12-13 15:20:00,31.15,31.18,31.14,31.18,42700.0,18.1561,18.1736,18.1502,18.1736,42700.0
2010-12-13 15:30:00,31.18,31.19,31.14,31.19,76700.0,18.1736,18.1794,18.1502,18.1794,76700.0
2010-12-13 15:40:00,31.19,31.21,31.17,31.2,178700.0,18.1794,18.191,18.1677,18.1852,178700.0
2010-12-13 15:50:00,31.2,31.21,31.17,31.18,129600.0,18.1852,18.191,18.1677,18.1736,129600.0
2010-12-14 09:30:00,31.18,31.25,31.04,31.19,95500.0,18.1736,18.2144,18.092,18.1794,95500.0
2010-12-14 09:40:00,31.16,31.2,31.11,31.13,53100.0,18.1619,18.1852,18.1328,18.1444,53100.0
2010-12-14 09:50:00,31.14,31.25,31.14,31.22,60600.0,18.1502,18.2144,18.1502,18.1969,60600.0
2010-12-14 10:00:00,31.21,31.25,31.2,31.25,69300.0,18.191,18.2144,18.1852,18.2144,69300.0
2010-12-14 10:10:00,31.25,31.26,31.21,31.25,64800.0,18.2144,18.2202,18.191,18.2144,64800.0
2010-12-14 10:20:00,31.25,31.27,31.17,31.17,51600.0,18.2144,18.226,18.1677,18.1677,51600.0
2010-12-14 10:30:00,31.17,31.18,31.14,31.14,14500.0,18.1677,18.1736,18.1502,18.1502,14500.0
2010-12-14 10:40:00,31.14,31.15,31.09,31.09,50400.0,18.1502,18.1561,18.1211,18.1211,50400.0
2010-12-14 10:50:00,31.1,31.17,31.05,31.05,98500.0,18.1269,18.1677,18.0978,18.0978,98500.0
2010-12-14 11:00:00,31.06,31.16,31.06,31.15,28400.0,18.1036,18.1619,18.1036,18.1561,28400.0
2010-12-14 11:10:00,31.15,31.21,31.14,31.17,61300.0,18.1561,18.191,18.1502,18.1677,61300.0
2010-12-14 11:20:00,31.18,31.24,31.18,31.24,45300.0,18.1736,18.2085,18.1736,18.2085,45300.0
2010-12-14 11:30:00,31.24,31.34,31.23,31.34,109200.0,18.2085,18.2668,18.2027,18.2668,109200.0
2010-12-14 11:40:00,31.34,31.4,31.33,31.38,73400.0,18.2668,18.3018,18.261,18.2901,73400.0
2010-12-14 11:50:00,31.39,31.43,31.38,31.42,46900.0,18.296,18.3193,18.2901,18.3134,46900.0
2010-12-14 12:00:00,31.42,31.51,31.42,31.51,110000.0,18.3134,18.3659,18.3134,18.3659,110000.0
2010-12-14 12:10:00,31.51,31.56,31.5,31.54,97700.0,18.3659,18.395,18.3601,18.3834,97700.0
2010-12-14 12:20:00,31.53,31.53,31.47,31.47,52600.0,18.3776,18.3776,18.3426,18.3426,52600.0
2010-12-14 12:30:00,31.47,31.5,31.46,31.49,44300.0,18.3426,18.3601,18.3368,18.3542,44300.0
2010-12-14 12:40:00,31.49,31.52,31.48,31.52,59500.0,18.3542,18.3717,18.3484,18.3717,59500.0
2010-12-14 12:50:00,31.51,31.53,31.51,31.53,130300.0,18.3659,18.3776,18.3659,18.3776,130300.0
2010-12-14 13:00:00,31.54,31.59,31.54,31.54,169200.0,18.3834,18.4125,18.3834,18.3834,169200.0
2010-12-14 13:10:00,31.53,31.54,31.5,31.5,64800.0,18.3776,18.3834,18.3601,18.3601,64800.0
2010-12-14 13:20:00,31.5,31.58,31.46,31.47,151000.0,18.3601,18.4067,18.3368,18.3426,151000.0
2010-12-14 13:30:00,31.46,31.51,31.46,31.51,25100.0,18.3368,18.3659,18.3368,18.3659,25100.0
2010-12-14 13:40:00,31.51,31.54,31.5,31.5,40800.0,18.3659,18.3834,18.3601,18.3601,40800.0
2010-12-14 13:50:00,31.5,31.51,31.48,31.48,20700.0,18.3601,18.3659,18.3484,18.3484,20700.0
2010-12-14 14:00:00,31.48,31.49,31.44,31.44,26600.0,18.3484,18.3542,18.3251,18.3251,26600.0
2010-12-14 14:10:00,31.45,31.53,31.39,31.46,122400.0,18.3309,18.3776,18.296,18.3368,122400.0
2010-12-14 14:20:00,31.47,31.49,31.39,31.42,54500.0,18.3426,18.3542,18.296,18.3134,54500.0
2010-12-14 14:30:00,31.42,31.44,31.39,31.42,54800.0,18.3134,18.3251,18.296,18.3134,54800.0
2010-12-14 14:40:00,31.41,31.43,31.38,31.42,74000.0,18.3076,18.3193,18.2901,18.3134,74000.0
2010-12-14 14:50:00,31.42,31.46,31.41,31.46,47600.0,18.3134,18.3368,18.3076,18.3368,47600.0
2010-12-14 15:00:00,31.47,31.49,31.43,31.45,49000.0,18.3426,18.3542,18.3193,18.3309,49000.0
2010-12-14 15:10:00,31.45,31.46,31.37,31.37,68800.0,18.3309,18.3368,18.2843,18.2843,68800.0
2010-12-14 15:20:00,31.38,31.4,31.35,31.39,43900.0,18.2901,18.3018,18.2726,18.296,43900.0
2010-12-14 15:30:00,31.4,31.41,31.31,31.36,94300.0,18.3018,18.3076,18.2493,18.2785,94300.0
2010-12-14 15:40:00,31.36,31.45,31.35,31.43,142400.0,18.2785,18.3309,18.2726,18.3193,142400.0
2010-12-14 15:50:00,31.43,31.47,31.41,31.46,208400.0,18.3193,18.3426,18.3076,18.3368,208400.0
2010-12-15 09:30:00,31.18,31.45,31.18,31.38,90200.0,18.1736,18.3309,18.1736,18.2901,90200.0
2010-12-15 09:40:00,31.37,31.44,31.25,31.3,54700.0,18.2843,18.3251,18.2144,18.2435,54700.0
2010-12-15 09:50:00,31.3,31.32,31.26,31.28,50900.0,18.2435,18.2552,18.2202,18.2318,50900.0
2010-12-15 10:00:00,31.28,31.28,31.25,31.26,38300.0,18.2318,18.2318,18.2144,18.2202,38300.0
2010-12-15 10:10:00,31.26,31.31,31.24,31.26,61800.0,18.2202,18.2493,18.2085,18.2202,61800.0
2010-12-15 10:20:00,31.26,31.26,31.22,31.22,23500.0,18.2202,18.2202,18.1969,18.1969,23500.0
2010-12-15 10:30:00,31.23,31.23,31.16,31.16,82600.0,18.2027,18.2027,18.1619,18.1619,82600.0
2010-12-15 10:40:00,31.16,31.18,31.1,31.17,102500.0,18.1619,18.1736,18.1269,18.1677,102500.0
2010-12-15 10:50:00,31.17,31.17,31.07,31.11,48200.0,18.1677,18.1677,18.1094,18.1328,48200.0
2010-12-15 11:00:00,31.11,31.14,31.11,31.14,21300.0,18.1328,18.1502,18.1328,18.1502,21300.0
2010-12-15 11:10:00,31.13,31.14,31.09,31.13,154100.0,18.1444,18.1502,18.1211,18.1444,154100.0
2010-12-15 11:20:00,31.13,31.15,31.12,31.15,56900.0,18.1444,18.1561,18.1386,18.1561,56900.0
2010-12-15 11:30:00,31.15,31.19,31.14,31.18,43400.0,18.1561,18.1794,18.1502,18.1736,43400.0
2010-12-15 11:40:00,31.18,31.21,31.17,31.19,71100.0,18.1736,18.191,18.1677,18.1794,71100.0
2010-12-15 11:50:00,31.19,31.22,31.19,31.19,23700.0,18.1794,18.1969,18.1794,18.1794,23700.0
2010-12-15 12:00:00,31.19,31.22,31.18,31.18,95700.0,18.1794,18.1969,18.1736,18.1736,95700.0
2010-12-15 12:10:00,31.18,31.22,31.17,31.22,59700.0,18.1736,18.1969,18.1677,18.1969,59700.0
2010-12-15 12:20:00,31.22,31.27,31.21,31.25,27200.0,18.1969,18.226,18.191,18.2144,27200.0
2010-12-15 12:30:00,31.25,31.31,31.25,31.28,116900.0,18.2144,18.2493,18.2144,18.2318,116900.0
2010-12-15 12:40:00,31.28,31.32,31.25,31.26,49200.0,18.2318,18.2552,18.2144,18.2202,49200.0
2010-12-15 12:50:00,31.26,31.28,31.22,31.26,18400.0,18.2202,18.2318,18.1969,18.2202,18400.0
2010-12-15 13:00:00,31.26,31.29,31.25,31.28,25300.0,18.2202,18.2377,18.2144,18.2318,25300.0
2010-12-15 13:10:00,31.29,31.31,31.29,31.3,30400.0,18.2377,18.2493,18.2377,18.2435,30400.0
2010-12-15 13:20:00,31.3,31.33,31.28,31.33,28900.0,18.2435,18.261,18.2318,18.261,28900.0
2010-12-15 13:30:00,31.32,31.34,31.29,31.3,29600.0,18.2552,18.2668,18.2377,18.2435,29600.0
2010-12-15 13:40:00,31.29,31.3,31.24,31.26,25900.0,18.2377,18.2435,18.2085,18.2202,25900.0
2010-12-15 13:50:00,31.25,31.3,31.25,31.29,36600.0,18.2144,18.2435,18.2144,18.2377,36600.0
2010-12-15 14:00:00,31.3,31.3,31.28,31.28,31100.0,18.2435,18.2435,18.2318,18.2318,31100.0
2010-12-15 14:10:00,31.28,31.29,31.26,31.27,27400.0,18.2318,18.2377,18.2202,18.226,27400.0
2010-12-15 14:20:00,31.28,31.28,31.26,31.27,49300.0,18.2318,18.2318,18.2202,18.226,49300.0
2010-12-15 14:30:00,31.26,31.26,31.21,31.24,105000.0,18.2202,18.2202,18.191,18.2085,105000.0
2010-12-15 14:40:00,31.24,31.27,31.22,31.26,52500.0,18.2085,18.226,18.1969,18.2202,52500.0
2010-12-15 14:50:00,31.26,31.27,31.18,31.2,42300.0,18.2202,18.226,18.1736,18.1852,42300.0
2010-12-15 15:00:00,31.2,31.26,31.2,31.22,38300.0,18.1852,18.2202,18.1852,18.1969,38300.0
2010-12-15 15:10:00,31.22,31.22,31.18,31.18,18500.0,18.1969,18.1969,18.1736,18.1736,18500.0
2010-12-15 15:20:00,31.19,31.25,31.15,31.23,69800.0,18.1794,18.2144,18.1561,18.2027,69800.0
2010-12-15 15:30:00,31.22,31.24,31.19,31.23,69400.0,18.1969,18.2085,18.1794,18.2027,69400.0
2010-12-15 15:40:00,31.22,31.24,31.17,31.2,107200.0,18.1969,18.2085,18.1677,18.1852,107200.0
2010-12-15 15:50:00,31.2,31.23,31.19,31.21,139900.0,18.1852,18.2027,18.1794,18.191,139900.0
2010-12-16 09:30:00,31.19,31.34,31.13,31.14,40900.0,18.1794,18.2668,18.1444,18.1502,40900.0
2010-12-16 09:40:00,31.15,31.21,31.07,31.16,45700.0,18.1561,18.191,18.1094,18.1619,45700.0
2010-12-16 09:50:00,31.16,31.19,31.09,31.09,46800.0,18.1619,18.1794,18.1211,18.1211,46800.0
2010-12-16 10:00:00,31.09,31.19,31.09,31.17,182300.0,18.1211,18.1794,18.1211,18.1677,182300.0
2010-12-16 10:10:00,31.17,31.23,31.15,31.18,46000.0,18.1677,18.2027,18.1561,18.1736,46000.0
2010-12-16 10:20:00,31.18,31.36,31.17,31.29,997600.0,18.1736,18.2785,18.1677,18.2377,997600.0
2010-12-16 10:30:00,31.29,31.46,31.29,31.44,266700.0,18.2377,18.3368,18.2377,18.3251,266700.0
2010-12-16 10:40:00,31.44,31.64,31.43,31.6,189500.0,18.3251,18.4417,18.3193,18.4184,189500.0
2010-12-16 10:50:00,31.6,31.75,31.58,31.72,152200.0,18.4184,18.5058,18.4067,18.4883,152200.0
2010-12-16 11:00:00,31.72,31.78,31.66,31.78,129100.0,18.4883,18.5233,18.4533,18.5233,129100.0
2010-12-16 11:10:00,31.78,31.93,31.72,31.72,291400.0,18.5233,18.6107,18.4883,18.4883,291400.0
2010-12-16 11:20:00,31.73,31.73,31.64,31.65,66900.0,18.4941,18.4941,18.4417,18.4475,66900.0
2010-12-16 11:30:00,31.65,31.66,31.52,31.56,67800.0,18.4475,18.4533,18.3717,18.395,67800.0
2010-12-16 11:40:00,31.55,31.62,31.52,31.6,79700.0,18.3892,18.43,18.3717,18.4184,79700.0
2010-12-16 11:50:00,31.6,31.66,31.57,31.58,167300.0,18.4184,18.4533,18.4009,18.4067,167300.0
2010-12-16 12:00:00,31.58,31.58,31.46,31.49,78100.0,18.4067,18.4067,18.3368,18.3542,78100.0
2010-12-16 12:10:00,31.49,31.51,31.44,31.5,57600.0,18.3542,18.3659,18.3251,18.3601,57600.0
2010-12-16 12:20:00,31.49,31.49,31.45,31.46,82600.0,18.3542,18.3542,18.3309,18.3368,82600.0
2010-12-16 12:30:00,31.46,31.5,31.45,31.5,84000.0,18.3368,18.3601,18.3309,18.3601,84000.0
2010-12-16 12:40:00,31.49,31.6,31.49,31.58,39500.0,18.3542,18.4184,18.3542,18.4067,39500.0
2010-12-16 12:50:00,31.59,31.62,31.58,31.59,30500.0,18.4125,18.43,18.4067,18.4125,30500.0
2010-12-16 13:00:00,31.59,31.6,31.55,31.56,50300.0,18.4125,18.4184,18.3892,18.395,50300.0
2010-12-16 13:10:00,31.56,31.58,31.56,31.57,20100.0,18.395,18.4067,18.395,18.4009,20100.0
2010-12-16 13:20:00,31.58,31.6,31.57,31.58,45800.0,18.4067,18.4184,18.4009,18.4067,45800.0
2010-12-16 13:30:00,31.58,31.6,31.58,31.6,22100.0,18.4067,18.4184,18.4067,18.4184,22100.0
2010-12-16 13:40:00,31.6,31.63,31.59,31.6,56300.0,18.4184,18.4358,18.4125,18.4184,56300.0
2010-12-16 13:50:00,31.61,31.64,31.59,31.6,84100.0,18.4242,18.4417,18.4125,18.4184,84100.0
2010-12-16 14:00:00,31.6,31.64,31.59,31.61,71100.0,18.4184,18.4417,18.4125,18.4242,71100.0
2010-12-16 14:10:00,31.62,31.64,31.6,31.63,45100.0,18.43,18.4417,18.4184,18.4358,45100.0
2010-12-16 14:20:00,31.64,31.71,31.63,31.67,161300.0,18.4417,18.4825,18.4358,18.4592,161300.0
2010-12-16 14:30:00,31.67,31.7,31.62,31.69,69100.0,18.4592,18.4766,18.43,18.4708,69100.0
2010-12-16 14:40:00,31.69,31.7,31.63,31.64,42600.0,18.4708,18.4766,18.4358,18.4417,42600.0
2010-12-16 14:50:00,31.63,31.68,31.62,31.68,40500.0,18.4358,18.465,18.43,18.465,40500.0
2010-12-16 15:00:00,31.68,31.73,31.67,31.73,50000.0,18.465,18.4941,18.4592,18.4941,50000.0
2010-12-16 15:10:00,31.72,31.73,31.7,31.7,58100.0,18.4883,18.4941,18.4766,18.4766,58100.0
2010-12-16 15:20:00,31.7,31.75,31.68,31.74,89100.0,18.4766,18.5058,18.465,18.5,89100.0
2010-12-16 15:30:00,31.74,31.77,31.73,31.75,82700.0,18.5,18.5174,18.4941,18.5058,82700.0
2010-12-16 15:40:00,31.76,31.77,31.7,31.74,225700.0,18.5116,18.5174,18.4766,18.5,225700.0
2010-12-16 15:50:00,31.73,31.87,31.73,31.85,443600.0,18.4941,18.5757,18.4941,18.5641,443600.0
2010-12-17 09:30:00,31.81,31.92,31.74,31.86,593000.0,18.5408,18.6049,18.5,18.5699,593000.0
2010-12-17 09:40:00,31.84,31.9,31.81,31.81,89100.0,18.5582,18.5932,18.5408,18.5408,89100.0
2010-12-17 09:50:00,31.81,31.81,31.71,31.72,213000.0,18.5408,18.5408,18.4825,18.4883,213000.0
2010-12-17 10:00:00,31.72,31.73,31.67,31.7,95900.0,18.4883,18.4941,18.4592,18.4766,95900.0
2010-12-17 10:10:00,31.7,31.73,31.68,31.73,93100.0,18.4766,18.4941,18.465,18.4941,93100.0
2010-12-17 10:20:00,31.73,31.76,31.65,31.69,86700.0,18.4941,18.5116,18.4475,18.4708,86700.0
2010-12-17 10:30:00,31.69,31.7,31.61,31.61,48700.0,18.4708,18.4766,18.4242,18.4242,48700.0
2010-12-17 10:40:00,31.61,31.62,31.57,31.61,49700.0,18.4242,18.43,18.4009,18.4242,49700.0
2010-12-17 10:50:00,31.61,31.62,31.59,31.6,51100.0,18.4242,18.43,18.4125,18.4184,51100.0
2010-12-17 11:00:00,31.6,31.63,31.59,31.62,33400.0,18.4184,18.4358,18.4125,18.43,33400.0
2010-12-17 11:10:00,31.62,31.64,31.61,31.63,26700.0,18.43,18.4417,18.4242,18.4358,26700.0
2010-12-17 11:20:00,31.63,31.63,31.58,31.62,51800.0,18.4358,18.4358,18.4067,18.43,51800.0
2010-12-17 11:30:00,31.62,31.69,31.62,31.69,48800.0,18.43,18.4708,18.43,18.4708,48800.0
2010-12-17 11:40:00,31.68,31.72,31.68,31.72,48900.0,18.465,18.4883,18.465,18.4883,48900.0
2010-12-17 11:50:00,31.72,31.76,31.71,31.72,48200.0,18.4883,18.5116,18.4825,18.4883,48200.0
2010-12-17 12:00:00,31.73,31.73,31.68,31.68,46600.0,18.4941,18.4941,18.465,18.465,46600.0
2010-12-17 12:10:00,31.68,31.71,31.68,31.71,24500.0,18.465,18.4825,18.465,18.4825,24500.0
2010-12-17 12:20:00,31.71,31.71,31.67,31.68,40700.0,18.4825,18.4825,18.4592,18.465,40700.0
2010-12-17 12:30:00,31.69,31.69,31.67,31.68,27100.0,18.4708,18.4708,18.4592,18.465,27100.0
2010-12-17 12:40:00,31.69,31.69,31.66,31.66,52900.0,18.4708,18.4708,18.4533,18.4533,52900.0
2010-12-17 12:50:00,31.66,31.69,31.66,31.69,27400.0,18.4533,18.4708,18.4533,18.4708,27400.0
2010-12-17 13:00:00,31.69,31.75,31.68,31.73,71500.0,18.4708,18.5058,18.465,18.4941,71500.0
2010-12-17 13:10:00,31.73,31.75,31.71,31.72,46900.0,18.4941,18.5058,18.4825,18.4883,46900.0
2010-12-17 13:20:00,31.72,31.72,31.7,31.71,49700.0,18.4883,18.4883,18.4766,18.4825,49700.0
2010-12-17 13:30:00,31.71,31.72,31.7,31.72,30800.0,18.4825,18.4883,18.4766,18.4883,30800.0
2010-12-17 13:40:00,31.72,31.74,31.71,31.74,47700.0,18.4883,18.5,18.4825,18.5,47700.0
2010-12-17 13:50:00,31.74,31.78,31.73,31.78,20000.0,18.5,18.5233,18.4941,18.5233,20000.0
2010-12-17 14:00:00,31.77,31.82,31.77,31.8,39500.0,18.5174,18.5466,18.5174,18.5349,39500.0
2010-12-17 14:10:00,31.8,31.86,31.79,31.86,29800.0,18.5349,18.5699,18.5291,18.5699,29800.0
2010-12-17 14:20:00,31.86,31.88,31.85,31.88,27700.0,18.5699,18.5816,18.5641,18.5816,27700.0
2010-12-17 14:30:00,31.88,31.88,31.86,31.87,31700.0,18.5816,18.5816,18.5699,18.5757,31700.0
2010-12-17 14:40:00,31.86,31.87,31.86,31.86,53600.0,18.5699,18.5757,18.5699,18.5699,53600.0
2010-12-17 14:50:00,31.87,31.87,31.83,31.85,79000.0,18.5757,18.5757,18.5524,18.5641,79000.0
2010-12-17 15:00:00,31.84,31.85,31.78,31.78,129900.0,18.5582,18.5641,18.5233,18.5233,129900.0
2010-12-17 15:10:00,31.78,31.8,31.76,31.76,58400.0,18.5233,18.5349,18.5116,18.5116,58400.0
2010-12-17 15:20:00,31.76,31.76,31.71,31.72,213300.0,18.5116,18.5116,18.4825,18.4883,213300.0
2010-12-17 15:30:00,31.72,31.74,31.63,31.64,289800.0,18.4883,18.5,18.4358,18.4417,289800.0
2010-12-17 15:40:00,31.64,31.67,31.61,31.65,299700.0,18.4417,18.4592,18.4242,18.4475,299700.0
2010-12-17 15:50:00,31.64,31.72,31.57,31.67,919700.0,18.4417,18.4883,18.4009,18.4592,919700.0
2010-12-20 09:30:00,31.84,31.89,31.76,31.79,62600.0,18.5582,18.5874,18.5116,18.5291,62600.0
2010-12-20 09:40:00,31.78,31.8,31.63,31.71,38500.0,18.5233,18.5349,18.4358,18.4825,38500.0
2010-12-20 09:50:00,31.71,31.76,31.67,31.68,53700.0,18.4825,18.5116,18.4592,18.465,53700.0
2010-12-20 10:00:00,31.67,31.68,31.55,31.55,78200.0,18.4592,18.465,18.3892,18.3892,78200.0
2010-12-20 10:10:00,31.54,31.57,31.48,31.56,61200.0,18.3834,18.4009,18.3484,18.395,61200.0
2010-12-20 10:20:00,31.56,31.59,31.49,31.57,119900.0,18.395,18.4125,18.3542,18.4009,119900.0
2010-12-20 10:30:00,31.58,31.66,31.57,31.64,55700.0,18.4067,18.4533,18.4009,18.4417,55700.0
2010-12-20 10:40:00,31.64,31.66,31.61,31.66,40400.0,18.4417,18.4533,18.4242,18.4533,40400.0
2010-12-20 10:50:00,31.66,31.69,31.58,31.59,60100.0,18.4533,18.4708,18.4067,18.4125,60100.0
2010-12-20 11:00:00,31.59,31.65,31.59,31.62,42800.0,18.4125,18.4475,18.4125,18.43,42800.0
2010-12-20 11:10:00,31.62,31.65,31.58,31.6,38500.0,18.43,18.4475,18.4067,18.4184,38500.0
2010-12-20 11:20:00,31.6,31.6,31.54,31.56,25600.0,18.4184,18.4184,18.3834,18.395,25600.0
2010-12-20 11:30:00,31.56,31.59,31.53,31.56,35300.0,18.395,18.4125,18.3776,18.395,35300.0
2010-12-20 11:40:00,31.56,31.6,31.56,31.57,19000.0,18.395,18.4184,18.395,18.4009,19000.0
2010-12-20 11:50:00,31.56,31.57,31.53,31.53,14400.0,18.395,18.4009,18.3776,18.3776,14400.0
2010-12-20 12:00:00,31.53,31.54,31.49,31.49,31800.0,18.3776,18.3834,18.3542,18.3542,31800.0
2010-12-20 12:10:00,31.48,31.51,31.48,31.51,22400.0,18.3484,18.3659,18.3484,18.3659,22400.0
2010-12-20 12:20:00,31.52,31.57,31.5,31.56,41300.0,18.3717,18.4009,18.3601,18.395,41300.0
2010-12-20 12:30:00,31.56,31.57,31.55,31.55,34900.0,18.395,18.4009,18.3892,18.3892,34900.0
2010-12-20 12:40:00,31.55,31.6,31.55,31.59,46000.0,18.3892,18.4184,18.3892,18.4125,46000.0
2010-12-20 12:50:00,31.59,31.65,31.59,31.65,22900.0,18.4125,18.4475,18.4125,18.4475,22900.0
2010-12-20 13:00:00,31.65,31.66,31.6,31.62,50800.0,18.4475,18.4533,18.4184,18.43,50800.0
2010-12-20 13:10:00,31.62,31.64,31.62,31.64,16900.0,18.43,18.4417,18.43,18.4417,16900.0
2010-12-20 13:20:00,31.64,31.68,31.64,31.67,51100.0,18.4417,18.465,18.4417,18.4592,51100.0
2010-12-20 13:30:00,31.67,31.69,31.66,31.68,22600.0,18.4592,18.4708,18.4533,18.465,22600.0
2010-12-20 13:40:00,31.69,31.7,31.67,31.68,41100.0,18.4708,18.4766,18.4592,18.465,41100.0
2010-12-20 13:50:00,31.68,31.72,31.67,31.72,41900.0,18.465,18.4883,18.4592,18.4883,41900.0
2010-12-20 14:00:00,31.71,31.76,31.7,31.74,52900.0,18.4825,18.5116,18.4766,18.5,52900.0
2010-12-20 14:10:00,31.74,31.79,31.73,31.77,42100.0,18.5,18.5291,18.4941,18.5174,42100.0
2010-12-20 14:20:00,31.77,31.8,31.74,31.74,76600.0,18.5174,18.5349,18.5,18.5,76600.0
2010-12-20 14:30:00,31.74,31.77,31.72,31.75,33400.0,18.5,18.5174,18.4883,18.5058,33400.0
2010-12-20 14:40:00,31.74,31.75,31.71,31.71,26200.0,18.5,18.5058,18.4825,18.4825,26200.0
2010-12-20 14:50:00,31.72,31.73,31.69,31.73,31700.0,18.4883,18.4941,18.4708,18.4941,31700.0
2010-12-20 15:00:00,31.73,31.73,31.64,31.65,75300.0,18.4941,18.4941,18.4417,18.4475,75300.0
2010-12-20 15:10:00,31.66,31.66,31.61,31.61,29500.0,18.4533,18.4533,18.4242,18.4242,29500.0
2010-12-20 15:20:00,31.62,31.62,31.55,31.55,113000.0,18.43,18.43,18.3892,18.3892,113000.0
2010-12-20 15:30:00,31.56,31.6,31.52,31.57,143400.0,18.395,18.4184,18.3717,18.4009,143400.0
2010-12-20 15:40:00,31.57,31.59,31.49,31.53,282300.0,18.4009,18.4125,18.3542,18.3776,282300.0
2010-12-20 15:50:00,31.53,31.54,31.45,31.47,328200.0,18.3776,18.3834,18.3309,18.3426,328200.0
2010-12-21 09:30:00,31.64,31.69,31.38,31.4,124600.0,18.4417,18.4708,18.2901,18.3018,124600.0
2010-12-21 09:40:00,31.4,31.41,31.27,31.28,85600.0,18.3018,18.3076,18.226,18.2318,85600.0
2010-12-21 09:50:00,31.29,31.36,31.26,31.29,99700.0,18.2377,18.2785,18.2202,18.2377,99700.0
2010-12-21 10:00:00,31.3,31.3,31.17,31.26,208500.0,18.2435,18.2435,18.1677,18.2202,208500.0
2010-12-21 10:10:00,31.26,31.3,31.23,31.3,35700.0,18.2202,18.2435,18.2027,18.2435,35700.0
2010-12-21 10:20:00,31.3,31.36,31.29,31.35,34500.0,18.2435,18.2785,18.2377,18.2726,34500.0
2010-12-21 10:30:00,31.35,31.36,31.24,31.25,52900.0,18.2726,18.2785,18.2085,18.2144,52900.0
2010-12-21 10:40:00,31.26,31.26,31.2,31.22,57800.0,18.2202,18.2202,18.1852,18.1969,57800.0
2010-12-21 10:50:00,31.22,31.25,31.22,31.24,59400.0,18.1969,18.2144,18.1969,18.2085,59400.0
2010-12-21 11:00:00,31.24,31.25,31.16,31.17,148400.0,18.2085,18.2144,18.1619,18.1677,148400.0
2010-12-21 11:10:00,31.17,31.18,31.16,31.17,40200.0,18.1677,18.1736,18.1619,18.1677,40200.0
2010-12-21 11:20:00,31.17,31.19,31.15,31.16,53200.0,18.1677,18.1794,18.1561,18.1619,53200.0
2010-12-21 11:30:00,31.16,31.2,31.11,31.2,105300.0,18.1619,18.1852,18.1328,18.1852,105300.0
2010-12-21 11:40:00,31.19,31.25,31.19,31.25,27000.0,18.1794,18.2144,18.1794,18.2144,27000.0
2010-12-21 11:50:00,31.25,31.25,31.2,31.2,58200.0,18.2144,18.2144,18.1852,18.1852,58200.0
2010-12-21 12:00:00,31.21,31.21,31.16,31.17,39700.0,18.191,18.191,18.1619,18.1677,39700.0
2010-12-21 12:10:00,31.17,31.2,31.16,31.17,41500.0,18.1677,18.1852,18.1619,18.1677,41500.0
2010-12-21 12:20:00,31.16,31.18,31.15,31.16,24200.0,18.1619,18.1736,18.1561,18.1619,24200.0
2010-12-21 12:30:00,31.17,31.19,31.17,31.18,12400.0,18.1677,18.1794,18.1677,18.1736,12400.0
2010-12-21 12:40:00,31.18,31.21,31.17,31.17,31400.0,18.1736,18.191,18.1677,18.1677,31400.0
2010-12-21 12:50:00,31.16,31.17,31.15,31.15,18700.0,18.1619,18.1677,18.1561,18.1561,18700.0
2010-12-21 13:00:00,31.16,31.17,31.15,31.16,13400.0,18.1619,18.1677,18.1561,18.1619,13400.0
2010-12-21 13:10:00,31.16,31.2,31.16,31.2,145100.0,18.1619,18.1852,18.1619,18.1852,145100.0
2010-12-21 13:20:00,31.2,31.21,31.2,31.21,5700.0,18.1852,18.191,18.1852,18.191,5700.0
2010-12-21 13:30:00,31.21,31.22,31.2,31.2,29700.0,18.191,18.1969,18.1852,18.1852,29700.0
2010-12-21 13:40:00,31.21,31.22,31.2,31.22,20100.0,18.191,18.1969,18.1852,18.1969,20100.0
2010-12-21 13:50:00,31.22,31.22,31.18,31.19,102600.0,18.1969,18.1969,18.1736,18.1794,102600.0
2010-12-21 14:00:00,31.2,31.21,31.18,31.19,54300.0,18.1852,18.191,18.1736,18.1794,54300.0
2010-12-21 14:10:00,31.19,31.2,31.1,31.11,68000.0,18.1794,18.1852,18.1269,18.1328,68000.0
2010-12-21 14:20:00,31.1,31.11,31.08,31.1,60000.0,18.1269,18.1328,18.1153,18.1269,60000.0
2010-12-21 14:30:00,31.1,31.11,31.08,31.08,59200.0,18.1269,18.1328,18.1153,18.1153,59200.0
2010-12-21 14:40:00,31.08,31.09,31.07,31.09,31500.0,18.1153,18.1211,18.1094,18.1211,31500.0
2010-12-21 14:50:00,31.09,31.12,31.09,31.12,25300.0,18.1211,18.1386,18.1211,18.1386,25300.0
2010-12-21 15:00:00,31.12,31.16,31.11,31.15,50200.0,18.1386,18.1619,18.1328,18.1561,50200.0
2010-12-21 15:10:00,31.16,31.21,31.15,31.2,61200.0,18.1619,18.191,18.1561,18.1852,61200.0
2010-12-21 15:20:00,31.19,31.22,31.19,31.2,50300.0,18.1794,18.1969,18.1794,18.1852,50300.0
2010-12-21 15:30:00,31.2,31.22,31.18,31.22,62400.0,18.1852,18.1969,18.1736,18.1969,62400.0
2010-12-21 15:40:00,31.22,31.24,31.21,31.22,79600.0,18.1969,18.2085,18.191,18.1969,79600.0
2010-12-21 15:50:00,31.22,31.24,31.19,31.24,231900.0,18.1969,18.2085,18.1794,18.2085,231900.0
2010-12-22 09:30:00,31.33,31.35,31.23,31.32,39400.0,18.261,18.2726,18.2027,18.2552,39400.0
2010-12-22 09:40:00,31.32,31.38,31.24,31.24,26000.0,18.2552,18.2901,18.2085,18.2085,26000.0
2010-12-22 09:50:00,31.25,31.29,31.23,31.23,20200.0,18.2144,18.2377,18.2027,18.2027,20200.0
2010-12-22 10:00:00,31.24,31.3,31.21,31.3,28400.0,18.2085,18.2435,18.191,18.2435,28400.0
2010-12-22 10:10:00,31.29,31.32,31.26,31.28,50400.0,18.2377,18.2552,18.2202,18.2318,50400.0
2010-12-22 10:20:00,31.29,31.34,31.29,31.31,28600.0,18.2377,18.2668,18.2377,18.2493,28600.0
2010-12-22 10:30:00,31.31,31.38,31.31,31.34,50100.0,18.2493,18.2901,18.2493,18.2668,50100.0
2010-12-22 10:40:00,31.35,31.4,31.34,31.39,21900.0,18.2726,18.3018,18.2668,18.296,21900.0
2010-12-22 10:50:00,31.38,31.39,31.35,31.35,19500.0,18.2901,18.296,18.2726,18.2726,19500.0
2010-12-22 11:00:00,31.35,31.36,31.34,31.35,14000.0,18.2726,18.2785,18.2668,18.2726,14000.0
2010-12-22 11:10:00,31.34,31.35,31.31,31.32,15400.0,18.2668,18.2726,18.2493,18.2552,15400.0
2010-12-22 11:20:00,31.31,31.39,31.3,31.39,31100.0,18.2493,18.296,18.2435,18.296,31100.0
2010-12-22 11:30:00,31.39,31.4,31.39,31.4,7000.0,18.296,18.3018,18.296,18.3018,7000.0
2010-12-22 11:40:00,31.4,31.41,31.39,31.41,20800.0,18.3018,18.3076,18.296,18.3076,20800.0
2010-12-22 11:50:00,31.4,31.42,31.4,31.41,35100.0,18.3018,18.3134,18.3018,18.3076,35100.0
2010-12-22 12:00:00,31.41,31.42,31.4,31.41,16800.0,18.3076,18.3134,18.3018,18.3076,16800.0
2010-12-22 12:10:00,31.4,31.43,31.4,31.43,24600.0,18.3018,18.3193,18.3018,18.3193,24600.0
2010-12-22 12:20:00,31.43,31.46,31.43,31.46,19900.0,18.3193,18.3368,18.3193,18.3368,19900.0
2010-12-22 12:30:00,31.46,31.49,31.45,31.48,42100.0,18.3368,18.3542,18.3309,18.3484,42100.0
2010-12-22 12:40:00,31.48,31.49,31.46,31.47,23100.0,18.3484,18.3542,18.3368,18.3426,23100.0
2010-12-22 12:50:00,31.48,31.51,31.47,31.48,30600.0,18.3484,18.3659,18.3426,18.3484,30600.0
2010-12-22 13:00:00,31.48,31.5,31.47,31.48,18500.0,18.3484,18.3601,18.3426,18.3484,18500.0
2010-12-22 13:10:00,31.49,31.5,31.48,31.49,12400.0,18.3542,18.3601,18.3484,18.3542,12400.0
2010-12-22 13:20:00,31.48,31.53,31.48,31.53,46000.0,18.3484,18.3776,18.3484,18.3776,46000.0
2010-12-22 13:30:00,31.52,31.55,31.52,31.54,17000.0,18.3717,18.3892,18.3717,18.3834,17000.0
2010-12-22 13:40:00,31.55,31.56,31.51,31.52,25800.0,18.3892,18.395,18.3659,18.3717,25800.0
2010-12-22 13:50:00,31.52,31.56,31.51,31.52,27900.0,18.3717,18.395,18.3659,18.3717,27900.0
2010-12-22 14:00:00,31.51,31.55,31.51,31.55,29000.0,18.3659,18.3892,18.3659,18.3892,29000.0
2010-12-22 14:10:00,31.55,31.56,31.54,31.56,28900.0,18.3892,18.395,18.3834,18.395,28900.0
2010-12-22 14:20:00,31.55,31.57,31.54,31.57,32800.0,18.3892,18.4009,18.3834,18.4009,32800.0
2010-12-22 14:30:00,31.56,31.58,31.55,31.55,23400.0,18.395,18.4067,18.3892,18.3892,23400.0
2010-12-22 14:40:00,31.56,31.57,31.54,31.55,51500.0,18.395,18.4009,18.3834,18.3892,51500.0
2010-12-22 14:50:00,31.55,31.61,31.55,31.6,51100.0,18.3892,18.4242,18.3892,18.4184,51100.0
2010-12-22 15:00:00,31.59,31.61,31.59,31.6,41900.0,18.4125,18.4242,18.4125,18.4184,41900.0
2010-12-22 15:10:00,31.61,31.61,31.59,31.6,27700.0,18.4242,18.4242,18.4125,18.4184,27700.0
2010-12-22 15:20:00,31.59,31.61,31.59,31.6,45600.0,18.4125,18.4242,18.4125,18.4184,45600.0
2010-12-22 15:30:00,31.6,31.61,31.55,31.56,73800.0,18.4184,18.4242,18.3892,18.395,73800.0
2010-12-22 15:40:00,31.56,31.6,31.55,31.58,88100.0,18.395,18.4184,18.3892,18.4067,88100.0
2010-12-22 15:50:00,31.58,31.61,31.58,31.58,194000.0,18.4067,18.4242,18.4067,18.4067,194000.0
2010-12-23 09:30:00,31.49,31.54,31.41,31.46,45600.0,18.3542,18.3834,18.3076,18.3368,45600.0
2010-12-23 09:40:00,31.46,31.51,31.38,31.43,51500.0,18.3368,18.3659,18.2901,18.3193,51500.0
2010-12-23 09:50:00,31.42,31.51,31.39,31.45,40400.0,18.3134,18.3659,18.296,18.3309,40400.0
2010-12-23 10:00:00,31.45,31.48,31.39,31.42,31200.0,18.3309,18.3484,18.296,18.3134,31200.0
2010-12-23 10:10:00,31.43,31.45,31.4,31.42,43900.0,18.3193,18.3309,18.3018,18.3134,43900.0
2010-12-23 10:20:00,31.43,31.45,31.35,31.37,51500.0,18.3193,18.3309,18.2726,18.2843,51500.0
2010-12-23 10:30:00,31.39,31.42,31.36,31.38,26000.0,18.296,18.3134,18.2785,18.2901,26000.0
2010-12-23 10:40:00,31.37,31.38,31.36,31.36,16000.0,18.2843,18.2901,18.2785,18.2785,16000.0
2010-12-23 10:50:00,31.37,31.38,31.35,31.37,32400.0,18.2843,18.2901,18.2726,18.2843,32400.0
2010-12-23 11:00:00,31.37,31.37,31.35,31.37,27700.0,18.2843,18.2843,18.2726,18.2843,27700.0
2010-12-23 11:10:00,31.36,31.41,31.36,31.41,25500.0,18.2785,18.3076,18.2785,18.3076,25500.0
2010-12-23 11:20:00,31.41,31.43,31.39,31.39,24100.0,18.3076,18.3193,18.296,18.296,24100.0
2010-12-23 11:30:00,31.4,31.4,31.33,31.37,51800.0,18.3018,18.3018,18.261,18.2843,51800.0
2010-12-23 11:40:00,31.36,31.4,31.34,31.38,26100.0,18.2785,18.3018,18.2668,18.2901,26100.0
2010-12-23 11:50:00,31.38,31.4,31.37,31.38,32400.0,18.2901,18.3018,18.2843,18.2901,32400.0
2010-12-23 12:00:00,31.38,31.38,31.33,31.36,45500.0,18.2901,18.2901,18.261,18.2785,45500.0
2010-12-23 12:10:00,31.35,31.39,31.35,31.38,37200.0,18.2726,18.296,18.2726,18.2901,37200.0
2010-12-23 12:20:00,31.39,31.39,31.36,31.37,24100.0,18.296,18.296,18.2785,18.2843,24100.0
2010-12-23 12:30:00,31.38,31.39,31.38,31.38,12900.0,18.2901,18.296,18.2901,18.2901,12900.0
2010-12-23 12:40:00,31.39,31.4,31.34,31.37,34400.0,18.296,18.3018,18.2668,18.2843,34400.0
2010-12-23 12:50:00,31.37,31.37,31.33,31.34,17000.0,18.2843,18.2843,18.261,18.2668,17000.0
2010-12-23 13:00:00,31.34,31.36,31.33,31.35,37200.0,18.2668,18.2785,18.261,18.2726,37200.0
2010-12-23 13:10:00,31.34,31.36,31.32,31.36,64400.0,18.2668,18.2785,18.2552,18.2785,64400.0
2010-12-23 13:20:00,31.36,31.39,31.35,31.35,33700.0,18.2785,18.296,18.2726,18.2726,33700.0
2010-12-23 13:30:00,31.35,31.35,31.32,31.33,15700.0,18.2726,18.2726,18.2552,18.261,15700.0
2010-12-23 13:40:00,31.32,31.35,31.32,31.35,19600.0,18.2552,18.2726,18.2552,18.2726,19600.0
2010-12-23 13:50:00,31.35,31.35,31.34,31.34,21300.0,18.2726,18.2726,18.2668,18.2668,21300.0
2010-12-23 14:00:00,31.34,31.35,31.31,31.31,24600.0,18.2668,18.2726,18.2493,18.2493,24600.0
2010-12-23 14:10:00,31.31,31.31,31.27,31.28,38200.0,18.2493,18.2493,18.226,18.2318,38200.0
2010-12-23 14:20:00,31.28,31.3,31.24,31.28,37100.0,18.2318,18.2435,18.2085,18.2318,37100.0
2010-12-23 14:30:00,31.29,31.29,31.27,31.27,16800.0,18.2377,18.2377,18.226,18.226,16800.0
2010-12-23 14:40:00,31.27,31.28,31.26,31.28,25900.0,18.226,18.2318,18.2202,18.2318,25900.0
2010-12-23 14:50:00,31.28,31.29,31.27,31.29,23400.0,18.2318,18.2377,18.226,18.2377,23400.0
2010-12-23 15:00:00,31.28,31.29,31.26,31.28,33100.0,18.2318,18.2377,18.2202,18.2318,33100.0
2010-12-23 15:10:00,31.28,31.31,31.28,31.3,48700.0,18.2318,18.2493,18.2318,18.2435,48700.0
2010-12-23 15:20:00,31.31,31.36,31.3,31.36,109900.0,18.2493,18.2785,18.2435,18.2785,109900.0
2010-12-23 15:30:00,31.36,31.38,31.35,31.38,66200.0,18.2785,18.2901,18.2726,18.2901,66200.0
2010-12-23 15:40:00,31.37,31.41,31.37,31.38,141400.0,18.2843,18.3076,18.2843,18.2901,141400.0
2010-12-23 15:50:00,31.38,31.43,31.37,31.43,169700.0,18.2901,18.3193,18.2843,18.3193,169700.0
2010-12-27 09:30:00,31.32,31.37,31.29,31.35,30400.0,18.2552,18.2843,18.2377,18.2726,30400.0
2010-12-27 09:40:00,31.35,31.4,31.25,31.29,19800.0,18.2726,18.3018,18.2144,18.2377,19800.0
2010-12-27 09:50:00,31.29,31.37,31.25,31.35,50200.0,18.2377,18.2843,18.2144,18.2726,50200.0
2010-12-27 10:00:00,31.36,31.42,31.31,31.4,28800.0,18.2785,18.3134,18.2493,18.3018,28800.0
2010-12-27 10:10:00,31.41,31.45,31.4,31.42,41300.0,18.3076,18.3309,18.3018,18.3134,41300.0
2010-12-27 10:20:00,31.43,31.48,31.39,31.47,37900.0,18.3193,18.3484,18.296,18.3426,37900.0
2010-12-27 10:30:00,31.47,31.48,31.44,31.46,18000.0,18.3426,18.3484,18.3251,18.3368,18000.0
2010-12-27 10:40:00,31.47,31.47,31.45,31.46,9700.0,18.3426,18.3426,18.3309,18.3368,9700.0
2010-12-27 10:50:00,31.46,31.48,31.44,31.45,35100.0,18.3368,18.3484,18.3251,18.3309,35100.0
2010-12-27 11:00:00,31.45,31.45,31.4,31.41,20600.0,18.3309,18.3309,18.3018,18.3076,20600.0
2010-12-27 11:10:00,31.41,31.42,31.4,31.41,21500.0,18.3076,18.3134,18.3018,18.3076,21500.0
2010-12-27 11:20:00,31.41,31.44,31.4,31.42,18300.0,18.3076,18.3251,18.3018,18.3134,18300.0
2010-12-27 11:30:00,31.42,31.44,31.41,31.43,15100.0,18.3134,18.3251,18.3076,18.3193,15100.0
2010-12-27 11:40:00,31.44,31.46,31.43,31.44,13500.0,18.3251,18.3368,18.3193,18.3251,13500.0
2010-12-27 11:50:00,31.45,31.45,31.44,31.45,15200.0,18.3309,18.3309,18.3251,18.3309,15200.0
2010-12-27 12:00:00,31.44,31.45,31.43,31.43,20700.0,18.3251,18.3309,18.3193,18.3193,20700.0
2010-12-27 12:10:00,31.44,31.45,31.42,31.43,25200.0,18.3251,18.3309,18.3134,18.3193,25200.0
2010-12-27 12:20:00,31.43,31.45,31.42,31.44,13500.0,18.3193,18.3309,18.3134,18.3251,13500.0
2010-12-27 12:30:00,31.44,31.45,31.44,31.44,14100.0,18.3251,18.3309,18.3251,18.3251,14100.0
2010-12-27 12:40:00,31.44,31.45,31.44,31.44,17200.0,18.3251,18.3309,18.3251,18.3251,17200.0
2010-12-27 12:50:00,31.44,31.46,31.44,31.45,18000.0,18.3251,18.3368,18.3251,18.3309,18000.0
2010-12-27 13:00:00,31.45,31.47,31.45,31.46,12700.0,18.3309,18.3426,18.3309,18.3368,12700.0
2010-12-27 13:10:00,31.46,31.47,31.43,31.43,25400.0,18.3368,18.3426,18.3193,18.3193,25400.0
2010-12-27 13:20:00,31.44,31.45,31.43,31.43,24400.0,18.3251,18.3309,18.3193,18.3193,24400.0
2010-12-27 13:30:00,31.44,31.46,31.43,31.45,15600.0,18.3251,18.3368,18.3193,18.3309,15600.0
2010-12-27 13:40:00,31.46,31.47,31.45,31.46,14300.0,18.3368,18.3426,18.3309,18.3368,14300.0
2010-12-27 13:50:00,31.47,31.47,31.45,31.46,14000.0,18.3426,18.3426,18.3309,18.3368,14000.0
2010-12-27 14:00:00,31.45,31.46,31.45,31.45,11300.0,18.3309,18.3368,18.3309,18.3309,11300.0
2010-12-27 14:10:00,31.45,31.48,31.45,31.47,29600.0,18.3309,18.3484,18.3309,18.3426,29600.0
2010-12-27 14:20:00,31.46,31.47,31.45,31.45,11400.0,18.3368,18.3426,18.3309,18.3309,11400.0
2010-12-27 14:30:00,31.46,31.48,31.45,31.45,40700.0,18.3368,18.3484,18.3309,18.3309,40700.0
2010-12-27 14:40:00,31.45,31.48,31.45,31.45,45900.0,18.3309,18.3484,18.3309,18.3309,45900.0
2010-12-27 14:50:00,31.46,31.48,31.45,31.45,24500.0,18.3368,18.3484,18.3309,18.3309,24500.0
2010-12-27 15:00:00,31.45,31.46,31.42,31.42,40100.0,18.3309,18.3368,18.3134,18.3134,40100.0
2010-12-27 15:10:00,31.42,31.42,31.39,31.4,11400.0,18.3134,18.3134,18.296,18.3018,11400.0
2010-12-27 15:20:00,31.4,31.41,31.37,31.37,31700.0,18.3018,18.3076,18.2843,18.2843,31700.0
2010-12-27 15:30:00,31.37,31.39,31.36,31.38,22400.0,18.2843,18.296,18.2785,18.2901,22400.0
2010-12-27 15:40:00,31.38,31.41,31.37,31.4,47600.0,18.2901,18.3076,18.2843,18.3018,47600.0
2010-12-27 15:50:00,31.39,31.43,31.39,31.42,78700.0,18.296,18.3193,18.296,18.3134,78700.0
2010-12-28 09:30:00,31.54,31.54,31.35,31.35,23600.0,18.3834,18.3834,18.2726,18.2726,23600.0
2010-12-28 09:40:00,31.34,31.35,31.28,31.3,24500.0,18.2668,18.2726,18.2318,18.2435,24500.0
2010-12-28 09:50:00,31.3,31.36,31.29,31.36,13000.0,18.2435,18.2785,18.2377,18.2785,13000.0
2010-12-28 10:00:00,31.35,31.35,31.26,31.28,29100.0,18.2726,18.2726,18.2202,18.2318,29100.0
2010-12-28 10:10:00,31.28,31.34,31.26,31.33,16200.0,18.2318,18.2668,18.2202,18.261,16200.0
2010-12-28 10:20:00,31.34,31.34,31.3,31.32,17200.0,18.2668,18.2668,18.2435,18.2552,17200.0
2010-12-28 10:30:00,31.31,31.35,31.29,31.31,21900.0,18.2493,18.2726,18.2377,18.2493,21900.0
2010-12-28 10:40:00,31.32,31.33,31.3,31.32,10100.0,18.2552,18.261,18.2435,18.2552,10100.0
2010-12-28 10:50:00,31.31,31.35,31.31,31.35,28000.0,18.2493,18.2726,18.2493,18.2726,28000.0
2010-12-28 11:00:00,31.35,31.4,31.35,31.39,31800.0,18.2726,18.3018,18.2726,18.296,31800.0
2010-12-28 11:10:00,31.39,31.41,31.36,31.37,39600.0,18.296,18.3076,18.2785,18.2843,39600.0
2010-12-28 11:20:00,31.37,31.42,31.37,31.41,19700.0,18.2843,18.3134,18.2843,18.3076,19700.0
2010-12-28 11:30:00,31.4,31.43,31.4,31.43,8500.0,18.3018,18.3193,18.3018,18.3193,8500.0
2010-12-28 11:40:00,31.42,31.44,31.41,31.42,16700.0,18.3134,18.3251,18.3076,18.3134,16700.0
2010-12-28 11:50:00,31.42,31.49,31.42,31.49,24300.0,18.3134,18.3542,18.3134,18.3542,24300.0
2010-12-28 12:00:00,31.48,31.52,31.48,31.51,37100.0,18.3484,18.3717,18.3484,18.3659,37100.0
2010-12-28 12:10:00,31.51,31.51,31.49,31.49,5600.0,18.3659,18.3659,18.3542,18.3542,5600.0
2010-12-28 12:20:00,31.49,31.49,31.48,31.48,14500.0,18.3542,18.3542,18.3484,18.3484,14500.0
2010-12-28 12:30:00,31.49,31.5,31.48,31.5,12000.0,18.3542,18.3601,18.3484,18.3601,12000.0
2010-12-28 12:40:00,31.49,31.5,31.48,31.5,7500.0,18.3542,18.3601,18.3484,18.3601,7500.0
2010-12-28 12:50:00,31.5,31.5,31.48,31.5,9000.0,18.3601,18.3601,18.3484,18.3601,9000.0
2010-12-28 13:00:00,31.5,31.52,31.49,31.52,17900.0,18.3601,18.3717,18.3542,18.3717,17900.0
2010-12-28 13:10:00,31.51,31.51,31.5,31.51,15300.0,18.3659,18.3659,18.3601,18.3659,15300.0
2010-12-28 13:20:00,31.51,31.52,31.5,31.52,23300.0,18.3659,18.3717,18.3601,18.3717,23300.0
2010-12-28 13:30:00,31.51,31.52,31.51,31.52,30900.0,18.3659,18.3717,18.3659,18.3717,30900.0
2010-12-28 13:40:00,31.52,31.53,31.5,31.53,28600.0,18.3717,18.3776,18.3601,18.3776,28600.0
2010-12-28 13:50:00,31.53,31.54,31.52,31.54,23800.0,18.3776,18.3834,18.3717,18.3834,23800.0
2010-12-28 14:00:00,31.54,31.55,31.52,31.53,14800.0,18.3834,18.3892,18.3717,18.3776,14800.0
2010-12-28 14:10:00,31.53,31.55,31.52,31.55,11900.0,18.3776,18.3892,18.3717,18.3892,11900.0
2010-12-28 14:20:00,31.55,31.55,31.54,31.55,13000.0,18.3892,18.3892,18.3834,18.3892,13000.0
2010-12-28 14:30:00,31.55,31.56,31.54,31.55,20100.0,18.3892,18.395,18.3834,18.3892,20100.0
2010-12-28 14:40:00,31.55,31.56,31.54,31.56,11000.0,18.3892,18.395,18.3834,18.395,11000.0
2010-12-28 14:50:00,31.56,31.58,31.55,31.56,14800.0,18.395,18.4067,18.3892,18.395,14800.0
2010-12-28 15:00:00,31.56,31.57,31.55,31.55,15200.0,18.395,18.4009,18.3892,18.3892,15200.0
2010-12-28 15:10:00,31.56,31.56,31.53,31.53,33300.0,18.395,18.395,18.3776,18.3776,33300.0
2010-12-28 15:20:00,31.53,31.56,31.53,31.56,24700.0,18.3776,18.395,18.3776,18.395,24700.0
2010-12-28 15:30:00,31.56,31.57,31.53,31.53,40500.0,18.395,18.4009,18.3776,18.3776,40500.0
2010-12-28 15:40:00,31.53,31.54,31.53,31.54,24800.0,18.3776,18.3834,18.3776,18.3834,24800.0
2010-12-28 15:50:00,31.53,31.55,31.53,31.55,83400.0,18.3776,18.3892,18.3776,18.3892,83400.0
2010-12-29 09:30:00,31.58,31.62,31.5,31.5,33500.0,18.4067,18.43,18.3601,18.3601,33500.0
2010-12-29 09:40:00,31.51,31.52,31.43,31.43,33600.0,18.3659,18.3717,18.3193,18.3193,33600.0
2010-12-29 09:50:00,31.43,31.44,31.38,31.4,35500.0,18.3193,18.3251,18.2901,18.3018,35500.0
2010-12-29 10:00:00,31.39,31.4,31.35,31.36,36800.0,18.296,18.3018,18.2726,18.2785,36800.0
2010-12-29 10:10:00,31.35,31.37,31.33,31.37,18800.0,18.2726,18.2843,18.261,18.2843,18800.0
2010-12-29 10:20:00,31.36,31.4,31.36,31.39,27800.0,18.2785,18.3018,18.2785,18.296,27800.0
2010-12-29 10:30:00,31.38,31.38,31.36,31.36,10500.0,18.2901,18.2901,18.2785,18.2785,10500.0
2010-12-29 10:40:00,31.35,31.39,31.34,31.35,33300.0,18.2726,18.296,18.2668,18.2726,33300.0
2010-12-29 10:50:00,31.34,31.34,31.31,31.31,18200.0,18.2668,18.2668,18.2493,18.2493,18200.0
2010-12-29 11:00:00,31.32,31.35,31.31,31.35,17900.0,18.2552,18.2726,18.2493,18.2726,17900.0
2010-12-29 11:10:00,31.35,31.36,31.34,31.34,21000.0,18.2726,18.2785,18.2668,18.2668,21000.0
2010-12-29 11:20:00,31.35,31.36,31.34,31.36,19200.0,18.2726,18.2785,18.2668,18.2785,19200.0
2010-12-29 11:30:00,31.36,31.39,31.35,31.38,17200.0,18.2785,18.296,18.2726,18.2901,17200.0
2010-12-29 11:40:00,31.37,31.39,31.36,31.39,6700.0,18.2843,18.296,18.2785,18.296,6700.0
2010-12-29 11:50:00,31.39,31.43,31.39,31.43,10300.0,18.296,18.3193,18.296,18.3193,10300.0
2010-12-29 12:00:00,31.43,31.46,31.43,31.46,14100.0,18.3193,18.3368,18.3193,18.3368,14100.0
2010-12-29 12:10:00,31.45,31.46,31.45,31.45,6100.0,18.3309,18.3368,18.3309,18.3309,6100.0
2010-12-29 12:20:00,31.45,31.46,31.43,31.44,17900.0,18.3309,18.3368,18.3193,18.3251,17900.0
2010-12-29 12:30:00,31.44,31.46,31.43,31.45,33900.0,18.3251,18.3368,18.3193,18.3309,33900.0
2010-12-29 12:40:00,31.46,31.47,31.42,31.43,26000.0,18.3368,18.3426,18.3134,18.3193,26000.0
2010-12-29 12:50:00,31.43,31.44,31.42,31.43,13900.0,18.3193,18.3251,18.3134,18.3193,13900.0
2010-12-29 13:00:00,31.44,31.46,31.43,31.46,11900.0,18.3251,18.3368,18.3193,18.3368,11900.0
2010-12-29 13:10:00,31.46,31.46,31.44,31.44,8100.0,18.3368,18.3368,18.3251,18.3251,8100.0
2010-12-29 13:20:00,31.44,31.45,31.44,31.45,6800.0,18.3251,18.3309,18.3251,18.3309,6800.0
2010-12-29 13:30:00,31.45,31.45,31.42,31.42,10500.0,18.3309,18.3309,18.3134,18.3134,10500.0
2010-12-29 13:40:00,31.42,31.42,31.41,31.42,7600.0,18.3134,18.3134,18.3076,18.3134,7600.0
2010-12-29 13:50:00,31.42,31.42,31.4,31.41,5900.0,18.3134,18.3134,18.3018,18.3076,5900.0
2010-12-29 14:00:00,31.41,31.41,31.4,31.41,14400.0,18.3076,18.3076,18.3018,18.3076,14400.0
2010-12-29 14:10:00,31.41,31.41,31.4,31.41,7100.0,18.3076,18.3076,18.3018,18.3076,7100.0
2010-12-29 14:20:00,31.41,31.41,31.4,31.41,11900.0,18.3076,18.3076,18.3018,18.3076,11900.0
2010-12-29 14:30:00,31.41,31.42,31.4,31.41,31100.0,18.3076,18.3134,18.3018,18.3076,31100.0
2010-12-29 14:40:00,31.41,31.42,31.4,31.42,26200.0,18.3076,18.3134,18.3018,18.3134,26200.0
2010-12-29 14:50:00,31.41,31.42,31.41,31.42,8400.0,18.3076,18.3134,18.3076,18.3134,8400.0
2010-12-29 15:00:00,31.41,31.45,31.41,31.44,32300.0,18.3076,18.3309,18.3076,18.3251,32300.0
2010-12-29 15:10:00,31.44,31.45,31.44,31.45,8900.0,18.3251,18.3309,18.3251,18.3309,8900.0
2010-12-29 15:20:00,31.44,31.45,31.43,31.43,25700.0,18.3251,18.3309,18.3193,18.3193,25700.0
2010-12-29 15:30:00,31.43,31.43,31.38,31.39,63300.0,18.3193,18.3193,18.2901,18.296,63300.0
2010-12-29 15:40:00,31.39,31.4,31.37,31.38,33200.0,18.296,18.3018,18.2843,18.2901,33200.0
2010-12-29 15:50:00,31.38,31.41,31.37,31.39,66700.0,18.2901,18.3076,18.2843,18.296,66700.0
2010-12-30 09:30:00,31.39,31.53,31.38,31.52,71300.0,18.296,18.3776,18.2901,18.3717,71300.0
2010-12-30 09:40:00,31.51,31.54,31.47,31.49,24800.0,18.3659,18.3834,18.3426,18.3542,24800.0
2010-12-30 09:50:00,31.48,31.51,31.46,31.51,22600.0,18.3484,18.3659,18.3368,18.3659,22600.0
2010-12-30 10:00:00,31.49,31.5,31.41,31.42,17600.0,18.3542,18.3601,18.3076,18.3134,17600.0
2010-12-30 10:10:00,31.41,31.41,31.34,31.39,31200.0,18.3076,18.3076,18.2668,18.296,31200.0
2010-12-30 10:20:00,31.38,31.44,31.38,31.43,52000.0,18.2901,18.3251,18.2901,18.3193,52000.0
2010-12-30 10:30:00,31.43,31.43,31.39,31.41,19000.0,18.3193,18.3193,18.296,18.3076,19000.0
2010-12-30 10:40:00,31.41,31.42,31.37,31.38,24900.0,18.3076,18.3134,18.2843,18.2901,24900.0
2010-12-30 10:50:00,31.37,31.42,31.37,31.42,13000.0,18.2843,18.3134,18.2843,18.3134,13000.0
2010-12-30 11:00:00,31.41,31.43,31.4,31.41,20100.0,18.3076,18.3193,18.3018,18.3076,20100.0
2010-12-30 11:10:00,31.41,31.42,31.39,31.39,14600.0,18.3076,18.3134,18.296,18.296,14600.0
2010-12-30 11:20:00,31.39,31.43,31.38,31.43,20900.0,18.296,18.3193,18.2901,18.3193,20900.0
2010-12-30 11:30:00,31.43,31.47,31.42,31.44,34300.0,18.3193,18.3426,18.3134,18.3251,34300.0
2010-12-30 11:40:00,31.44,31.46,31.4,31.42,22400.0,18.3251,18.3368,18.3018,18.3134,22400.0
2010-12-30 11:50:00,31.43,31.46,31.42,31.45,22200.0,18.3193,18.3368,18.3134,18.3309,22200.0
2010-12-30 12:00:00,31.45,31.46,31.42,31.42,20700.0,18.3309,18.3368,18.3134,18.3134,20700.0
2010-12-30 12:10:00,31.42,31.43,31.39,31.39,32000.0,18.3134,18.3193,18.296,18.296,32000.0
2010-12-30 12:20:00,31.4,31.41,31.35,31.41,49200.0,18.3018,18.3076,18.2726,18.3076,49200.0
2010-12-30 12:30:00,31.41,31.42,31.39,31.41,29100.0,18.3076,18.3134,18.296,18.3076,29100.0
2010-12-30 12:40:00,31.4,31.42,31.4,31.42,6300.0,18.3018,18.3134,18.3018,18.3134,6300.0
2010-12-30 12:50:00,31.42,31.42,31.4,31.42,8100.0,18.3134,18.3134,18.3018,18.3134,8100.0
2010-12-30 13:00:00,31.41,31.42,31.35,31.38,29700.0,18.3076,18.3134,18.2726,18.2901,29700.0
2010-12-30 13:10:00,31.39,31.4,31.38,31.39,4200.0,18.296,18.3018,18.2901,18.296,4200.0
2010-12-30 13:20:00,31.4,31.42,31.4,31.41,13700.0,18.3018,18.3134,18.3018,18.3076,13700.0
2010-12-30 13:30:00,31.41,31.41,31.38,31.38,26600.0,18.3076,18.3076,18.2901,18.2901,26600.0
2010-12-30 13:40:00,31.4,31.4,31.38,31.4,20000.0,18.3018,18.3018,18.2901,18.3018,20000.0
2010-12-30 13:50:00,31.4,31.41,31.39,31.41,18500.0,18.3018,18.3076,18.296,18.3076,18500.0
2010-12-30 14:00:00,31.41,31.41,31.39,31.4,10200.0,18.3076,18.3076,18.296,18.3018,10200.0
2010-12-30 14:10:00,31.4,31.43,31.4,31.43,9100.0,18.3018,18.3193,18.3018,18.3193,9100.0
2010-12-30 14:20:00,31.43,31.45,31.41,31.44,19300.0,18.3193,18.3309,18.3076,18.3251,19300.0
2010-12-30 14:30:00,31.45,31.47,31.43,31.47,15500.0,18.3309,18.3426,18.3193,18.3426,15500.0
2010-12-30 14:40:00,31.47,31.49,31.46,31.47,22300.0,18.3426,18.3542,18.3368,18.3426,22300.0
2010-12-30 14:50:00,31.47,31.48,31.44,31.46,32800.0,18.3426,18.3484,18.3251,18.3368,32800.0
2010-12-30 15:00:00,31.46,31.46,31.43,31.45,21500.0,18.3368,18.3368,18.3193,18.3309,21500.0
2010-12-30 15:10:00,31.44,31.45,31.41,31.41,24200.0,18.3251,18.3309,18.3076,18.3076,24200.0
2010-12-30 15:20:00,31.42,31.43,31.41,31.43,22000.0,18.3134,18.3193,18.3076,18.3193,22000.0
2010-12-30 15:30:00,31.43,31.43,31.42,31.43,29100.0,18.3193,18.3193,18.3134,18.3193,29100.0
2010-12-30 15:40:00,31.43,31.43,31.38,31.41,64200.0,18.3193,18.3193,18.2901,18.3076,64200.0
2010-12-30 15:50:00,31.41,31.42,31.39,31.4,105600.0,18.3076,18.3134,18.296,18.3018,105600.0
2010-12-31 09:30:00,31.42,31.49,31.38,31.42,67600.0,18.3134,18.3542,18.2901,18.3134,67600.0
2010-12-31 09:40:00,31.43,31.49,31.4,31.48,45200.0,18.3193,18.3542,18.3018,18.3484,45200.0
2010-12-31 09:50:00,31.48,31.58,31.48,31.56,49100.0,18.3484,18.4067,18.3484,18.395,49100.0
2010-12-31 10:00:00,31.57,31.63,31.57,31.61,40900.0,18.4009,18.4358,18.4009,18.4242,40900.0
2010-12-31 10:10:00,31.61,31.64,31.6,31.61,43300.0,18.4242,18.4417,18.4184,18.4242,43300.0
2010-12-31 10:20:00,31.62,31.69,31.62,31.69,46000.0,18.43,18.4708,18.43,18.4708,46000.0
2010-12-31 10:30:00,31.68,31.69,31.66,31.67,27400.0,18.465,18.4708,18.4533,18.4592,27400.0
2010-12-31 10:40:00,31.67,31.71,31.67,31.7,28800.0,18.4592,18.4825,18.4592,18.4766,28800.0
2010-12-31 10:50:00,31.7,31.75,31.7,31.75,26900.0,18.4766,18.5058,18.4766,18.5058,26900.0
2010-12-31 11:00:00,31.75,31.77,31.74,31.77,29000.0,18.5058,18.5174,18.5,18.5174,29000.0
2010-12-31 11:10:00,31.77,31.81,31.77,31.8,90900.0,18.5174,18.5408,18.5174,18.5349,90900.0
2010-12-31 11:20:00,31.8,31.82,31.79,31.8,36900.0,18.5349,18.5466,18.5291,18.5349,36900.0
2010-12-31 11:30:00,31.8,31.81,31.79,31.8,15600.0,18.5349,18.5408,18.5291,18.5349,15600.0
2010-12-31 11:40:00,31.81,31.83,31.8,31.82,32200.0,18.5408,18.5524,18.5349,18.5466,32200.0
2010-12-31 11:50:00,31.82,31.84,31.81,31.83,40900.0,18.5466,18.5582,18.5408,18.5524,40900.0
2010-12-31 12:00:00,31.83,31.84,31.82,31.84,20200.0,18.5524,18.5582,18.5466,18.5582,20200.0
2010-12-31 12:10:00,31.84,31.85,31.83,31.84,27800.0,18.5582,18.5641,18.5524,18.5582,27800.0
2010-12-31 12:20:00,31.84,31.87,31.84,31.85,25000.0,18.5582,18.5757,18.5582,18.5641,25000.0
2010-12-31 12:30:00,31.85,31.86,31.84,31.84,20000.0,18.5641,18.5699,18.5582,18.5582,20000.0
2010-12-31 12:40:00,31.85,31.85,31.84,31.84,27600.0,18.5641,18.5641,18.5582,18.5582,27600.0
2010-12-31 12:50:00,31.84,31.85,31.84,31.85,33700.0,18.5582,18.5641,18.5582,18.5641,33700.0
2010-12-31 13:00:00,31.85,31.87,31.84,31.86,30900.0,18.5641,18.5757,18.5582,18.5699,30900.0
2010-12-31 13:10:00,31.86,31.87,31.85,31.86,13500.0,18.5699,18.5757,18.5641,18.5699,13500.0
2010-12-31 13:20:00,31.86,31.91,31.86,31.9,33300.0,18.5699,18.599,18.5699,18.5932,33300.0
2010-12-31 13:30:00,31.9,31.91,31.88,31.9,15200.0,18.5932,18.599,18.5816,18.5932,15200.0
2010-12-31 13:40:00,31.9,31.9,31.87,31.88,32700.0,18.5932,18.5932,18.5757,18.5816,32700.0
2010-12-31 13:50:00,31.89,31.9,31.88,31.89,21100.0,18.5874,18.5932,18.5816,18.5874,21100.0
2010-12-31 14:00:00,31.9,31.9,31.85,31.89,57500.0,18.5932,18.5932,18.5641,18.5874,57500.0
2010-12-31 14:10:00,31.89,31.89,31.84,31.85,54100.0,18.5874,18.5874,18.5582,18.5641,54100.0
2010-12-31 14:20:00,31.85,31.86,31.84,31.86,27100.0,18.5641,18.5699,18.5582,18.5699,27100.0
2010-12-31 14:30:00,31.86,31.86,31.84,31.85,21300.0,18.5699,18.5699,18.5582,18.5641,21300.0
2010-12-31 14:40:00,31.85,31.85,31.84,31.85,21200.0,18.5641,18.5641,18.5582,18.5641,21200.0
2010-12-31 14:50:00,31.85,31.85,31.83,31.83,26900.0,18.5641,18.5641,18.5524,18.5524,26900.0
2010-12-31 15:00:00,31.83,31.84,31.83,31.83,14600.0,18.5524,18.5582,18.5524,18.5524,14600.0
2010-12-31 15:10:00,31.83,31.84,31.83,31.83,30400.0,18.5524,18.5582,18.5524,18.5524,30400.0
2010-12-31 15:20:00,31.84,31.84,31.83,31.84,31100.0,18.5582,18.5582,18.5524,18.5582,31100.0
2010-12-31 15:30:00,31.84,31.84,31.82,31.83,67500.0,18.5582,18.5582,18.5466,18.5524,67500.0
2010-12-31 15:40:00,31.84,31.85,31.74,31.81,301000.0,18.5582,18.5641,18.5,18.5408,301000.0
2010-12-31 15:50:00,31.81,31.83,31.77,31.82,208300.0,18.5408,18.5524,18.5174,18.5466,208300.0
2011-01-03 09:30:00,32.01,32.06,31.78,31.81,81000.0,18.6573,18.6865,18.5233,18.5408,81000.0
2011-01-03 09:40:00,31.82,31.82,31.66,31.8,98100.0,18.5466,18.5466,18.4533,18.5349,98100.0
2011-01-03 09:50:00,31.79,31.85,31.78,31.84,31900.0,18.5291,18.5641,18.5233,18.5582,31900.0
2011-01-03 10:00:00,31.84,31.85,31.73,31.76,64200.0,18.5582,18.5641,18.4941,18.5116,64200.0
2011-01-03 10:10:00,31.76,31.78,31.71,31.72,82300.0,18.5116,18.5233,18.4825,18.4883,82300.0
2011-01-03 10:20:00,31.71,31.71,31.67,31.67,37000.0,18.4825,18.4825,18.4592,18.4592,37000.0
2011-01-03 10:30:00,31.67,31.67,31.6,31.62,108500.0,18.4592,18.4592,18.4184,18.43,108500.0
2011-01-03 10:40:00,31.61,31.62,31.56,31.61,50100.0,18.4242,18.43,18.395,18.4242,50100.0
2011-01-03 10:50:00,31.6,31.65,31.59,31.6,81000.0,18.4184,18.4475,18.4125,18.4184,81000.0
2011-01-03 11:00:00,31.61,31.62,31.58,31.62,31800.0,18.4242,18.43,18.4067,18.43,31800.0
2011-01-03 11:10:00,31.61,31.71,31.61,31.69,37500.0,18.4242,18.4825,18.4242,18.4708,37500.0
2011-01-03 11:20:00,31.7,31.76,31.69,31.76,36500.0,18.4766,18.5116,18.4708,18.5116,36500.0
2011-01-03 11:30:00,31.75,31.76,31.7,31.72,102200.0,18.5058,18.5116,18.4766,18.4883,102200.0
2011-01-03 11:40:00,31.73,31.73,31.69,31.7,177500.0,18.4941,18.4941,18.4708,18.4766,177500.0
2011-01-03 11:50:00,31.7,31.71,31.66,31.7,43800.0,18.4766,18.4825,18.4533,18.4766,43800.0
2011-01-03 12:00:00,31.71,31.74,31.7,31.73,75900.0,18.4825,18.5,18.4766,18.4941,75900.0
2011-01-03 12:10:00,31.73,31.78,31.72,31.78,42400.0,18.4941,18.5233,18.4883,18.5233,42400.0
2011-01-03 12:20:00,31.77,31.79,31.76,31.77,29600.0,18.5174,18.5291,18.5116,18.5174,29600.0
2011-01-03 12:30:00,31.77,31.77,31.76,31.77,60300.0,18.5174,18.5174,18.5116,18.5174,60300.0
2011-01-03 12:40:00,31.77,31.78,31.76,31.76,13200.0,18.5174,18.5233,18.5116,18.5116,13200.0
2011-01-03 12:50:00,31.76,31.76,31.75,31.76,24200.0,18.5116,18.5116,18.5058,18.5116,24200.0
2011-01-03 13:00:00,31.75,31.78,31.74,31.78,46900.0,18.5058,18.5233,18.5,18.5233,46900.0
2011-01-03 13:10:00,31.77,31.84,31.77,31.83,51400.0,18.5174,18.5582,18.5174,18.5524,51400.0
2011-01-03 13:20:00,31.83,31.83,31.8,31.81,38200.0,18.5524,18.5524,18.5349,18.5408,38200.0
2011-01-03 13:30:00,31.81,31.82,31.8,31.8,17200.0,18.5408,18.5466,18.5349,18.5349,17200.0
2011-01-03 13:40:00,31.8,31.82,31.8,31.81,24100.0,18.5349,18.5466,18.5349,18.5408,24100.0
2011-01-03 13:50:00,31.81,31.82,31.8,31.8,9400.0,18.5408,18.5466,18.5349,18.5349,9400.0
2011-01-03 14:00:00,31.8,31.81,31.79,31.8,66700.0,18.5349,18.5408,18.5291,18.5349,66700.0
2011-01-03 14:10:00,31.79,31.8,31.75,31.75,37800.0,18.5291,18.5349,18.5058,18.5058,37800.0
2011-01-03 14:20:00,31.75,31.76,31.72,31.72,47700.0,18.5058,18.5116,18.4883,18.4883,47700.0
2011-01-03 14:30:00,31.73,31.75,31.7,31.7,45900.0,18.4941,18.5058,18.4766,18.4766,45900.0
2011-01-03 14:40:00,31.7,31.71,31.66,31.7,67300.0,18.4766,18.4825,18.4533,18.4766,67300.0
2011-01-03 14:50:00,31.71,31.74,31.71,31.73,19300.0,18.4825,18.5,18.4825,18.4941,19300.0
2011-01-03 15:00:00,31.74,31.76,31.71,31.73,34500.0,18.5,18.5116,18.4825,18.4941,34500.0
2011-01-03 15:10:00,31.74,31.78,31.72,31.77,30100.0,18.5,18.5233,18.4883,18.5174,30100.0
2011-01-03 15:20:00,31.78,31.78,31.73,31.73,40600.0,18.5233,18.5233,18.4941,18.4941,40600.0
2011-01-03 15:30:00,31.73,31.81,31.72,31.8,175200.0,18.4941,18.5408,18.4883,18.5349,175200.0
2011-01-03 15:40:00,31.8,31.85,31.77,31.84,123300.0,18.5349,18.5641,18.5174,18.5582,123300.0
2011-01-03 15:50:00,31.84,31.85,31.78,31.78,207400.0,18.5582,18.5641,18.5233,18.5233,207400.0
2011-01-04 09:30:00,31.8,31.8,31.37,31.39,136500.0,18.5349,18.5349,18.2843,18.296,136500.0
2011-01-04 09:40:00,31.39,31.45,31.29,31.39,210800.0,18.296,18.3309,18.2377,18.296,210800.0
2011-01-04 09:50:00,31.39,31.42,31.3,31.41,95000.0,18.296,18.3134,18.2435,18.3076,95000.0
2011-01-04 10:00:00,31.42,31.55,31.42,31.53,52300.0,18.3134,18.3892,18.3134,18.3776,52300.0
2011-01-04 10:10:00,31.53,31.54,31.41,31.45,63700.0,18.3776,18.3834,18.3076,18.3309,63700.0
2011-01-04 10:20:00,31.46,31.46,31.35,31.41,57100.0,18.3368,18.3368,18.2726,18.3076,57100.0
2011-01-04 10:30:00,31.42,31.45,31.39,31.45,125900.0,18.3134,18.3309,18.296,18.3309,125900.0
2011-01-04 10:40:00,31.45,31.48,31.43,31.45,91500.0,18.3309,18.3484,18.3193,18.3309,91500.0
2011-01-04 10:50:00,31.45,31.49,31.45,31.49,38000.0,18.3309,18.3542,18.3309,18.3542,38000.0
2011-01-04 11:00:00,31.48,31.55,31.48,31.52,48600.0,18.3484,18.3892,18.3484,18.3717,48600.0
2011-01-04 11:10:00,31.52,31.62,31.52,31.62,99200.0,18.3717,18.43,18.3717,18.43,99200.0
2011-01-04 11:20:00,31.62,31.71,31.61,31.71,70800.0,18.43,18.4825,18.4242,18.4825,70800.0
2011-01-04 11:30:00,31.71,31.76,31.7,31.76,43500.0,18.4825,18.5116,18.4766,18.5116,43500.0
2011-01-04 11:40:00,31.76,31.87,31.76,31.83,99500.0,18.5116,18.5757,18.5116,18.5524,99500.0
2011-01-04 11:50:00,31.82,31.83,31.74,31.74,36400.0,18.5466,18.5524,18.5,18.5,36400.0
2011-01-04 12:00:00,31.74,31.75,31.69,31.74,59700.0,18.5,18.5058,18.4708,18.5,59700.0
2011-01-04 12:10:00,31.73,31.74,31.67,31.67,60000.0,18.4941,18.5,18.4592,18.4592,60000.0
2011-01-04 12:20:00,31.67,31.68,31.6,31.64,65200.0,18.4592,18.465,18.4184,18.4417,65200.0
2011-01-04 12:30:00,31.65,31.68,31.58,31.59,87500.0,18.4475,18.465,18.4067,18.4125,87500.0
2011-01-04 12:40:00,31.6,31.6,31.58,31.6,40200.0,18.4184,18.4184,18.4067,18.4184,40200.0
2011-01-04 12:50:00,31.6,31.6,31.59,31.6,27000.0,18.4184,18.4184,18.4125,18.4184,27000.0
2011-01-04 13:00:00,31.6,31.6,31.57,31.57,27300.0,18.4184,18.4184,18.4009,18.4009,27300.0
2011-01-04 13:10:00,31.57,31.6,31.57,31.59,28300.0,18.4009,18.4184,18.4009,18.4125,28300.0
2011-01-04 13:20:00,31.59,31.6,31.57,31.6,39300.0,18.4125,18.4184,18.4009,18.4184,39300.0
2011-01-04 13:30:00,31.6,31.61,31.59,31.6,60000.0,18.4184,18.4242,18.4125,18.4184,60000.0
2011-01-04 13:40:00,31.6,31.6,31.57,31.6,41400.0,18.4184,18.4184,18.4009,18.4184,41400.0
2011-01-04 13:50:00,31.6,31.6,31.56,31.57,24300.0,18.4184,18.4184,18.395,18.4009,24300.0
2011-01-04 14:00:00,31.57,31.6,31.56,31.59,51900.0,18.4009,18.4184,18.395,18.4125,51900.0
2011-01-04 14:10:00,31.59,31.6,31.58,31.6,28800.0,18.4125,18.4184,18.4067,18.4184,28800.0
2011-01-04 14:20:00,31.6,31.6,31.58,31.6,45100.0,18.4184,18.4184,18.4067,18.4184,45100.0
2011-01-04 14:30:00,31.6,31.6,31.57,31.59,65600.0,18.4184,18.4184,18.4009,18.4125,65600.0
2011-01-04 14:40:00,31.58,31.6,31.58,31.6,59400.0,18.4067,18.4184,18.4067,18.4184,59400.0
2011-01-04 14:50:00,31.6,31.64,31.59,31.64,40300.0,18.4184,18.4417,18.4125,18.4417,40300.0
2011-01-04 15:00:00,31.64,31.64,31.6,31.6,36500.0,18.4417,18.4417,18.4184,18.4184,36500.0
2011-01-04 15:10:00,31.6,31.61,31.6,31.6,29300.0,18.4184,18.4242,18.4184,18.4184,29300.0
2011-01-04 15:20:00,31.61,31.67,31.6,31.62,65900.0,18.4242,18.4592,18.4184,18.43,65900.0
2011-01-04 15:30:00,31.62,31.66,31.61,31.65,108400.0,18.43,18.4533,18.4242,18.4475,108400.0
2011-01-04 15:40:00,31.66,31.66,31.58,31.6,173800.0,18.4533,18.4533,18.4067,18.4184,173800.0
2011-01-04 15:50:00,31.6,31.63,31.57,31.59,389300.0,18.4184,18.4358,18.4009,18.4125,389300.0
2011-01-05 09:30:00,31.45,31.56,31.4,31.56,81800.0,18.3309,18.395,18.3018,18.395,81800.0
2011-01-05 09:40:00,31.56,31.63,31.53,31.6,101200.0,18.395,18.4358,18.3776,18.4184,101200.0
2011-01-05 09:50:00,31.6,31.64,31.6,31.6,67700.0,18.4184,18.4417,18.4184,18.4184,67700.0
2011-01-05 10:00:00,31.61,31.63,31.49,31.5,109100.0,18.4242,18.4358,18.3542,18.3601,109100.0
2011-01-05 10:10:00,31.5,31.5,31.37,31.42,92700.0,18.3601,18.3601,18.2843,18.3134,92700.0
2011-01-05 10:20:00,31.41,31.42,31.31,31.36,54900.0,18.3076,18.3134,18.2493,18.2785,54900.0
2011-01-05 10:30:00,31.36,31.36,31.3,31.32,78300.0,18.2785,18.2785,18.2435,18.2552,78300.0
2011-01-05 10:40:00,31.33,31.39,31.32,31.39,46100.0,18.261,18.296,18.2552,18.296,46100.0
2011-01-05 10:50:00,31.39,31.4,31.38,31.38,18500.0,18.296,18.3018,18.2901,18.2901,18500.0
2011-01-05 11:00:00,31.38,31.39,31.35,31.35,23100.0,18.2901,18.296,18.2726,18.2726,23100.0
2011-01-05 11:10:00,31.35,31.4,31.35,31.37,36900.0,18.2726,18.3018,18.2726,18.2843,36900.0
2011-01-05 11:20:00,31.38,31.45,31.37,31.45,88700.0,18.2901,18.3309,18.2843,18.3309,88700.0
2011-01-05 11:30:00,31.45,31.5,31.44,31.48,169100.0,18.3309,18.3601,18.3251,18.3484,169100.0
2011-01-05 11:40:00,31.47,31.48,31.4,31.41,42900.0,18.3426,18.3484,18.3018,18.3076,42900.0
2011-01-05 11:50:00,31.41,31.42,31.35,31.38,51900.0,18.3076,18.3134,18.2726,18.2901,51900.0
2011-01-05 12:00:00,31.39,31.4,31.36,31.4,32000.0,18.296,18.3018,18.2785,18.3018,32000.0
2011-01-05 12:10:00,31.4,31.4,31.33,31.33,32500.0,18.3018,18.3018,18.261,18.261,32500.0
2011-01-05 12:20:00,31.33,31.34,31.32,31.33,42300.0,18.261,18.2668,18.2552,18.261,42300.0
2011-01-05 12:30:00,31.33,31.34,31.29,31.3,67200.0,18.261,18.2668,18.2377,18.2435,67200.0
2011-01-05 12:40:00,31.3,31.31,31.29,31.3,56400.0,18.2435,18.2493,18.2377,18.2435,56400.0
2011-01-05 12:50:00,31.29,31.3,31.25,31.25,36700.0,18.2377,18.2435,18.2144,18.2144,36700.0
2011-01-05 13:00:00,31.26,31.27,31.23,31.24,53900.0,18.2202,18.226,18.2027,18.2085,53900.0
2011-01-05 13:10:00,31.24,31.27,31.23,31.27,53600.0,18.2085,18.226,18.2027,18.226,53600.0
2011-01-05 13:20:00,31.26,31.32,31.25,31.32,103500.0,18.2202,18.2552,18.2144,18.2552,103500.0
2011-01-05 13:30:00,31.31,31.32,31.28,31.3,94500.0,18.2493,18.2552,18.2318,18.2435,94500.0
2011-01-05 13:40:00,31.3,31.31,31.26,31.28,49200.0,18.2435,18.2493,18.2202,18.2318,49200.0
2011-01-05 13:50:00,31.29,31.29,31.28,31.28,45800.0,18.2377,18.2377,18.2318,18.2318,45800.0
2011-01-05 14:00:00,31.28,31.29,31.25,31.25,22700.0,18.2318,18.2377,18.2144,18.2144,22700.0
2011-01-05 14:10:00,31.25,31.33,31.25,31.32,173600.0,18.2144,18.261,18.2144,18.2552,173600.0
2011-01-05 14:20:00,31.33,31.37,31.32,31.33,191100.0,18.261,18.2843,18.2552,18.261,191100.0
2011-01-05 14:30:00,31.32,31.36,31.32,31.34,52800.0,18.2552,18.2785,18.2552,18.2668,52800.0
2011-01-05 14:40:00,31.34,31.36,31.33,31.36,22800.0,18.2668,18.2785,18.261,18.2785,22800.0
2011-01-05 14:50:00,31.35,31.39,31.35,31.39,76600.0,18.2726,18.296,18.2726,18.296,76600.0
2011-01-05 15:00:00,31.39,31.39,31.32,31.33,93100.0,18.296,18.296,18.2552,18.261,93100.0
2011-01-05 15:10:00,31.33,31.35,31.32,31.35,85400.0,18.261,18.2726,18.2552,18.2726,85400.0
2011-01-05 15:20:00,31.35,31.36,31.32,31.32,140900.0,18.2726,18.2785,18.2552,18.2552,140900.0
2011-01-05 15:30:00,31.32,31.39,31.32,31.39,92300.0,18.2552,18.296,18.2552,18.296,92300.0
2011-01-05 15:40:00,31.39,31.39,31.32,31.34,83300.0,18.296,18.296,18.2552,18.2668,83300.0
2011-01-05 15:50:00,31.35,31.35,31.28,31.31,198300.0,18.2726,18.2726,18.2318,18.2493,198300.0
2011-01-06 09:30:00,31.37,31.42,31.25,31.3,60900.0,18.2843,18.3134,18.2144,18.2435,60900.0
2011-01-06 09:40:00,31.29,31.33,31.15,31.25,126000.0,18.2377,18.261,18.1561,18.2144,126000.0
2011-01-06 09:50:00,31.26,31.34,31.23,31.31,153800.0,18.2202,18.2668,18.2027,18.2493,153800.0
2011-01-06 10:00:00,31.3,31.34,31.29,31.29,65800.0,18.2435,18.2668,18.2377,18.2377,65800.0
2011-01-06 10:10:00,31.29,31.3,31.2,31.25,198300.0,18.2377,18.2435,18.1852,18.2144,198300.0
2011-01-06 10:20:00,31.25,31.3,31.23,31.24,51600.0,18.2144,18.2435,18.2027,18.2085,51600.0
2011-01-06 10:30:00,31.24,31.24,31.16,31.17,53400.0,18.2085,18.2085,18.1619,18.1677,53400.0
2011-01-06 10:40:00,31.16,31.17,31.11,31.13,91200.0,18.1619,18.1677,18.1328,18.1444,91200.0
2011-01-06 10:50:00,31.12,31.14,31.09,31.14,84500.0,18.1386,18.1502,18.1211,18.1502,84500.0
2011-01-06 11:00:00,31.16,31.19,31.11,31.15,80000.0,18.1619,18.1794,18.1328,18.1561,80000.0
2011-01-06 11:10:00,31.15,31.18,31.12,31.16,42800.0,18.1561,18.1736,18.1386,18.1619,42800.0
2011-01-06 11:20:00,31.17,31.18,31.13,31.18,44500.0,18.1677,18.1736,18.1444,18.1736,44500.0
2011-01-06 11:30:00,31.18,31.23,31.18,31.19,41500.0,18.1736,18.2027,18.1736,18.1794,41500.0
2011-01-06 11:40:00,31.18,31.21,31.17,31.19,55700.0,18.1736,18.191,18.1677,18.1794,55700.0
2011-01-06 11:50:00,31.2,31.2,31.14,31.15,26500.0,18.1852,18.1852,18.1502,18.1561,26500.0
2011-01-06 12:00:00,31.14,31.14,31.1,31.11,55700.0,18.1502,18.1502,18.1269,18.1328,55700.0
2011-01-06 12:10:00,31.11,31.17,31.1,31.17,48800.0,18.1328,18.1677,18.1269,18.1677,48800.0
2011-01-06 12:20:00,31.17,31.3,31.17,31.3,121700.0,18.1677,18.2435,18.1677,18.2435,121700.0
2011-01-06 12:30:00,31.3,31.32,31.25,31.31,184900.0,18.2435,18.2552,18.2144,18.2493,184900.0
2011-01-06 12:40:00,31.32,31.4,31.3,31.37,107400.0,18.2552,18.3018,18.2435,18.2843,107400.0
2011-01-06 12:50:00,31.37,31.39,31.35,31.38,132800.0,18.2843,18.296,18.2726,18.2901,132800.0
2011-01-06 13:00:00,31.38,31.38,31.33,31.33,24500.0,18.2901,18.2901,18.261,18.261,24500.0
2011-01-06 13:10:00,31.34,31.36,31.31,31.31,20900.0,18.2668,18.2785,18.2493,18.2493,20900.0
2011-01-06 13:20:00,31.31,31.31,31.27,31.28,31100.0,18.2493,18.2493,18.226,18.2318,31100.0
2011-01-06 13:30:00,31.28,31.31,31.23,31.24,35300.0,18.2318,18.2493,18.2027,18.2085,35300.0
2011-01-06 13:40:00,31.24,31.3,31.24,31.3,41700.0,18.2085,18.2435,18.2085,18.2435,41700.0
2011-01-06 13:50:00,31.3,31.33,31.29,31.31,51500.0,18.2435,18.261,18.2377,18.2493,51500.0
2011-01-06 14:00:00,31.31,31.33,31.29,31.29,53300.0,18.2493,18.261,18.2377,18.2377,53300.0
2011-01-06 14:10:00,31.29,31.3,31.27,31.27,17100.0,18.2377,18.2435,18.226,18.226,17100.0
2011-01-06 14:20:00,31.27,31.28,31.25,31.26,62000.0,18.226,18.2318,18.2144,18.2202,62000.0
2011-01-06 14:30:00,31.26,31.28,31.26,31.27,69500.0,18.2202,18.2318,18.2202,18.226,69500.0
2011-01-06 14:40:00,31.27,31.28,31.26,31.26,27100.0,18.226,18.2318,18.2202,18.2202,27100.0
2011-01-06 14:50:00,31.26,31.27,31.24,31.24,62800.0,18.2202,18.226,18.2085,18.2085,62800.0
2011-01-06 15:00:00,31.24,31.25,31.21,31.22,53600.0,18.2085,18.2144,18.191,18.1969,53600.0
2011-01-06 15:10:00,31.22,31.24,31.2,31.23,50100.0,18.1969,18.2085,18.1852,18.2027,50100.0
2011-01-06 15:20:00,31.22,31.23,31.17,31.19,98200.0,18.1969,18.2027,18.1677,18.1794,98200.0
2011-01-06 15:30:00,31.19,31.2,31.16,31.17,211800.0,18.1794,18.1852,18.1619,18.1677,211800.0
2011-01-06 15:40:00,31.17,31.26,31.16,31.26,314900.0,18.1677,18.2202,18.1619,18.2202,314900.0
2011-01-06 15:50:00,31.25,31.26,31.22,31.24,204200.0,18.2144,18.2202,18.1969,18.2085,204200.0
2011-01-07 09:30:00,31.31,31.35,31.16,31.21,140600.0,18.2493,18.2726,18.1619,18.191,140600.0
2011-01-07 09:40:00,31.21,31.3,31.16,31.19,202100.0,18.191,18.2435,18.1619,18.1794,202100.0
2011-01-07 09:50:00,31.2,31.21,31.1,31.1,157600.0,18.1852,18.191,18.1269,18.1269,157600.0
2011-01-07 10:00:00,31.1,31.14,31.02,31.04,77400.0,18.1269,18.1502,18.0803,18.092,77400.0
2011-01-07 10:10:00,31.03,31.17,31.03,31.16,91700.0,18.0861,18.1677,18.0861,18.1619,91700.0
2011-01-07 10:20:00,31.16,31.17,31.12,31.14,59200.0,18.1619,18.1677,18.1386,18.1502,59200.0
2011-01-07 10:30:00,31.15,31.15,31.08,31.09,86300.0,18.1561,18.1561,18.1153,18.1211,86300.0
2011-01-07 10:40:00,31.09,31.18,31.08,31.13,129200.0,18.1211,18.1736,18.1153,18.1444,129200.0
2011-01-07 10:50:00,31.13,31.14,31.08,31.1,33400.0,18.1444,18.1502,18.1153,18.1269,33400.0
2011-01-07 11:00:00,31.09,31.14,31.04,31.07,84400.0,18.1211,18.1502,18.092,18.1094,84400.0
2011-01-07 11:10:00,31.07,31.08,31.0,31.08,81800.0,18.1094,18.1153,18.0686,18.1153,81800.0
2011-01-07 11:20:00,31.09,31.09,31.03,31.04,77400.0,18.1211,18.1211,18.0861,18.092,77400.0
2011-01-07 11:30:00,31.05,31.05,30.93,30.94,112900.0,18.0978,18.0978,18.0278,18.0337,112900.0
2011-01-07 11:40:00,30.93,30.99,30.91,30.98,80300.0,18.0278,18.0628,18.0162,18.057,80300.0
2011-01-07 11:50:00,30.98,31.02,30.97,31.0,30700.0,18.057,18.0803,18.0512,18.0686,30700.0
2011-01-07 12:00:00,31.0,31.03,30.97,31.01,19700.0,18.0686,18.0861,18.0512,18.0745,19700.0
2011-01-07 12:10:00,31.01,31.04,30.99,31.03,44600.0,18.0745,18.092,18.0628,18.0861,44600.0
2011-01-07 12:20:00,31.03,31.1,31.03,31.04,49100.0,18.0861,18.1269,18.0861,18.092,49100.0
2011-01-07 12:30:00,31.04,31.07,30.99,31.02,95700.0,18.092,18.1094,18.0628,18.0803,95700.0
2011-01-07 12:40:00,31.02,31.06,30.99,31.04,34600.0,18.0803,18.1036,18.0628,18.092,34600.0
2011-01-07 12:50:00,31.03,31.03,30.96,30.97,64100.0,18.0861,18.0861,18.0453,18.0512,64100.0
2011-01-07 13:00:00,30.98,30.98,30.95,30.95,53000.0,18.057,18.057,18.0395,18.0395,53000.0
2011-01-07 13:10:00,30.94,30.97,30.94,30.97,41300.0,18.0337,18.0512,18.0337,18.0512,41300.0
2011-01-07 13:20:00,30.97,30.98,30.95,30.96,24900.0,18.0512,18.057,18.0395,18.0453,24900.0
2011-01-07 13:30:00,30.96,30.98,30.95,30.98,15700.0,18.0453,18.057,18.0395,18.057,15700.0
2011-01-07 13:40:00,30.98,31.03,30.97,31.03,13500.0,18.057,18.0861,18.0512,18.0861,13500.0
2011-01-07 13:50:00,31.03,31.04,30.97,31.03,40900.0,18.0861,18.092,18.0512,18.0861,40900.0
2011-01-07 14:00:00,31.03,31.06,31.03,31.06,12000.0,18.0861,18.1036,18.0861,18.1036,12000.0
2011-01-07 14:10:00,31.05,31.1,31.05,31.1,32800.0,18.0978,18.1269,18.0978,18.1269,32800.0
2011-01-07 14:20:00,31.1,31.12,31.09,31.11,16300.0,18.1269,18.1386,18.1211,18.1328,16300.0
2011-01-07 14:30:00,31.11,31.15,31.11,31.15,16900.0,18.1328,18.1561,18.1328,18.1561,16900.0
2011-01-07 14:40:00,31.15,31.22,31.15,31.2,82800.0,18.1561,18.1969,18.1561,18.1852,82800.0
2011-01-07 14:50:00,31.2,31.22,31.18,31.19,49200.0,18.1852,18.1969,18.1736,18.1794,49200.0
2011-01-07 15:00:00,31.19,31.19,31.13,31.14,117200.0,18.1794,18.1794,18.1444,18.1502,117200.0
2011-01-07 15:10:00,31.15,31.18,31.11,31.18,43600.0,18.1561,18.1736,18.1328,18.1736,43600.0
2011-01-07 15:20:00,31.18,31.19,31.15,31.18,67600.0,18.1736,18.1794,18.1561,18.1736,67600.0
2011-01-07 15:30:00,31.19,31.23,31.16,31.22,78700.0,18.1794,18.2027,18.1619,18.1969,78700.0
2011-01-07 15:40:00,31.22,31.3,31.21,31.3,91200.0,18.1969,18.2435,18.191,18.2435,91200.0
2011-01-07 15:50:00,31.3,31.58,31.25,31.54,970900.0,18.2435,18.4067,18.2144,18.3834,970900.0
2011-01-10 09:30:00,31.5,31.5,31.2,31.24,116200.0,18.3601,18.3601,18.1852,18.2085,116200.0
2011-01-10 09:40:00,31.24,31.27,31.17,31.25,71400.0,18.2085,18.226,18.1677,18.2144,71400.0
2011-01-10 09:50:00,31.24,31.25,31.18,31.21,66000.0,18.2085,18.2144,18.1736,18.191,66000.0
2011-01-10 10:00:00,31.2,31.2,31.14,31.14,62300.0,18.1852,18.1852,18.1502,18.1502,62300.0
2011-01-10 10:10:00,31.13,31.16,31.11,31.14,55900.0,18.1444,18.1619,18.1328,18.1502,55900.0
2011-01-10 10:20:00,31.15,31.18,31.12,31.17,53900.0,18.1561,18.1736,18.1386,18.1677,53900.0
2011-01-10 10:30:00,31.18,31.23,31.17,31.2,45800.0,18.1736,18.2027,18.1677,18.1852,45800.0
2011-01-10 10:40:00,31.2,31.21,31.15,31.2,36500.0,18.1852,18.191,18.1561,18.1852,36500.0
2011-01-10 10:50:00,31.2,31.28,31.16,31.28,63300.0,18.1852,18.2318,18.1619,18.2318,63300.0
2011-01-10 11:00:00,31.27,31.29,31.21,31.25,64600.0,18.226,18.2377,18.191,18.2144,64600.0
2011-01-10 11:10:00,31.25,31.25,31.18,31.21,108900.0,18.2144,18.2144,18.1736,18.191,108900.0
2011-01-10 11:20:00,31.21,31.29,31.21,31.26,56300.0,18.191,18.2377,18.191,18.2202,56300.0
2011-01-10 11:30:00,31.27,31.3,31.24,31.3,45600.0,18.226,18.2435,18.2085,18.2435,45600.0
2011-01-10 11:40:00,31.3,31.39,31.29,31.38,63700.0,18.2435,18.296,18.2377,18.2901,63700.0
2011-01-10 11:50:00,31.39,31.42,31.38,31.41,90300.0,18.296,18.3134,18.2901,18.3076,90300.0
2011-01-10 12:00:00,31.41,31.48,31.4,31.42,116800.0,18.3076,18.3484,18.3018,18.3134,116800.0
2011-01-10 12:10:00,31.42,31.48,31.4,31.47,59400.0,18.3134,18.3484,18.3018,18.3426,59400.0
2011-01-10 12:20:00,31.48,31.55,31.47,31.54,80600.0,18.3484,18.3892,18.3426,18.3834,80600.0
2011-01-10 12:30:00,31.53,31.6,31.5,31.59,60900.0,18.3776,18.4184,18.3601,18.4125,60900.0
2011-01-10 12:40:00,31.59,31.64,31.58,31.62,84000.0,18.4125,18.4417,18.4067,18.43,84000.0
2011-01-10 12:50:00,31.62,31.64,31.58,31.58,151900.0,18.43,18.4417,18.4067,18.4067,151900.0
2011-01-10 13:00:00,31.58,31.61,31.57,31.57,74300.0,18.4067,18.4242,18.4009,18.4009,74300.0
2011-01-10 13:10:00,31.57,31.58,31.52,31.52,27800.0,18.4009,18.4067,18.3717,18.3717,27800.0
2011-01-10 13:20:00,31.52,31.55,31.52,31.55,38000.0,18.3717,18.3892,18.3717,18.3892,38000.0
2011-01-10 13:30:00,31.55,31.58,31.54,31.57,36400.0,18.3892,18.4067,18.3834,18.4009,36400.0
2011-01-10 13:40:00,31.57,31.65,31.56,31.62,100700.0,18.4009,18.4475,18.395,18.43,100700.0
2011-01-10 13:50:00,31.63,31.63,31.59,31.6,83300.0,18.4358,18.4358,18.4125,18.4184,83300.0
2011-01-10 14:00:00,31.59,31.6,31.54,31.55,53200.0,18.4125,18.4184,18.3834,18.3892,53200.0
2011-01-10 14:10:00,31.55,31.55,31.5,31.52,24100.0,18.3892,18.3892,18.3601,18.3717,24100.0
2011-01-10 14:20:00,31.51,31.52,31.51,31.51,13600.0,18.3659,18.3717,18.3659,18.3659,13600.0
2011-01-10 14:30:00,31.52,31.57,31.51,31.57,54300.0,18.3717,18.4009,18.3659,18.4009,54300.0
2011-01-10 14:40:00,31.57,31.58,31.53,31.54,36800.0,18.4009,18.4067,18.3776,18.3834,36800.0
2011-01-10 14:50:00,31.54,31.56,31.52,31.56,38400.0,18.3834,18.395,18.3717,18.395,38400.0
2011-01-10 15:00:00,31.55,31.58,31.54,31.58,70200.0,18.3892,18.4067,18.3834,18.4067,70200.0
2011-01-10 15:10:00,31.58,31.58,31.53,31.56,71400.0,18.4067,18.4067,18.3776,18.395,71400.0
2011-01-10 15:20:00,31.56,31.56,31.53,31.54,77100.0,18.395,18.395,18.3776,18.3834,77100.0
2011-01-10 15:30:00,31.54,31.57,31.54,31.57,85800.0,18.3834,18.4009,18.3834,18.4009,85800.0
2011-01-10 15:40:00,31.56,31.62,31.56,31.62,116900.0,18.395,18.43,18.395,18.43,116900.0
2011-01-10 15:50:00,31.62,31.65,31.59,31.59,216700.0,18.43,18.4475,18.4125,18.4125,216700.0
2011-01-11 09:30:00,31.63,31.66,31.51,31.6,103100.0,18.4358,18.4533,18.3659,18.4184,103100.0
2011-01-11 09:40:00,31.6,31.64,31.56,31.6,40500.0,18.4184,18.4417,18.395,18.4184,40500.0
2011-01-11 09:50:00,31.59,31.59,31.49,31.5,38500.0,18.4125,18.4125,18.3542,18.3601,38500.0
2011-01-11 10:00:00,31.49,31.49,31.45,31.46,55000.0,18.3542,18.3542,18.3309,18.3368,55000.0
2011-01-11 10:10:00,31.46,31.52,31.45,31.52,61600.0,18.3368,18.3717,18.3309,18.3717,61600.0
2011-01-11 10:20:00,31.52,31.62,31.51,31.62,38100.0,18.3717,18.43,18.3659,18.43,38100.0
2011-01-11 10:30:00,31.61,31.66,31.61,31.66,84500.0,18.4242,18.4533,18.4242,18.4533,84500.0
2011-01-11 10:40:00,31.66,31.78,31.65,31.76,198500.0,18.4533,18.5233,18.4475,18.5116,198500.0
2011-01-11 10:50:00,31.75,31.86,31.75,31.86,65800.0,18.5058,18.5699,18.5058,18.5699,65800.0
2011-01-11 11:00:00,31.85,31.94,31.84,31.91,141600.0,18.5641,18.6165,18.5582,18.599,141600.0
2011-01-11 11:10:00,31.91,31.91,31.86,31.86,49400.0,18.599,18.599,18.5699,18.5699,49400.0
2011-01-11 11:20:00,31.86,31.89,31.84,31.88,86800.0,18.5699,18.5874,18.5582,18.5816,86800.0
2011-01-11 11:30:00,31.88,31.88,31.85,31.85,26900.0,18.5816,18.5816,18.5641,18.5641,26900.0
2011-01-11 11:40:00,31.86,31.87,31.86,31.87,39000.0,18.5699,18.5757,18.5699,18.5757,39000.0
2011-01-11 11:50:00,31.86,31.88,31.85,31.86,56300.0,18.5699,18.5816,18.5641,18.5699,56300.0
2011-01-11 12:00:00,31.85,31.94,31.85,31.93,105000.0,18.5641,18.6165,18.5641,18.6107,105000.0
2011-01-11 12:10:00,31.93,31.94,31.92,31.92,69900.0,18.6107,18.6165,18.6049,18.6049,69900.0
2011-01-11 12:20:00,31.92,31.93,31.92,31.92,15600.0,18.6049,18.6107,18.6049,18.6049,15600.0
2011-01-11 12:30:00,31.92,31.93,31.91,31.91,20900.0,18.6049,18.6107,18.599,18.599,20900.0
2011-01-11 12:40:00,31.91,31.92,31.91,31.92,24800.0,18.599,18.6049,18.599,18.6049,24800.0
2011-01-11 12:50:00,31.91,31.92,31.91,31.91,13800.0,18.599,18.6049,18.599,18.599,13800.0
2011-01-11 13:00:00,31.92,31.92,31.78,31.79,97100.0,18.6049,18.6049,18.5233,18.5291,97100.0
2011-01-11 13:10:00,31.79,31.79,31.76,31.78,50700.0,18.5291,18.5291,18.5116,18.5233,50700.0
2011-01-11 13:20:00,31.78,31.81,31.78,31.8,19300.0,18.5233,18.5408,18.5233,18.5349,19300.0
2011-01-11 13:30:00,31.8,31.81,31.78,31.78,20400.0,18.5349,18.5408,18.5233,18.5233,20400.0
2011-01-11 13:40:00,31.78,31.79,31.72,31.76,39600.0,18.5233,18.5291,18.4883,18.5116,39600.0
2011-01-11 13:50:00,31.76,31.76,31.74,31.74,28900.0,18.5116,18.5116,18.5,18.5,28900.0
2011-01-11 14:00:00,31.74,31.74,31.71,31.73,25000.0,18.5,18.5,18.4825,18.4941,25000.0
2011-01-11 14:10:00,31.72,31.77,31.71,31.77,22300.0,18.4883,18.5174,18.4825,18.5174,22300.0
2011-01-11 14:20:00,31.76,31.76,31.73,31.74,17600.0,18.5116,18.5116,18.4941,18.5,17600.0
2011-01-11 14:30:00,31.73,31.76,31.73,31.75,24200.0,18.4941,18.5116,18.4941,18.5058,24200.0
2011-01-11 14:40:00,31.75,31.77,31.74,31.77,22400.0,18.5058,18.5174,18.5,18.5174,22400.0
2011-01-11 14:50:00,31.77,31.77,31.75,31.76,34400.0,18.5174,18.5174,18.5058,18.5116,34400.0
2011-01-11 15:00:00,31.76,31.79,31.76,31.78,17100.0,18.5116,18.5291,18.5116,18.5233,17100.0
2011-01-11 15:10:00,31.79,31.87,31.78,31.85,94600.0,18.5291,18.5757,18.5233,18.5641,94600.0
2011-01-11 15:20:00,31.85,31.86,31.85,31.86,28500.0,18.5641,18.5699,18.5641,18.5699,28500.0
2011-01-11 15:30:00,31.85,31.86,31.85,31.85,58900.0,18.5641,18.5699,18.5641,18.5641,58900.0
2011-01-11 15:40:00,31.85,31.93,31.84,31.92,239000.0,18.5641,18.6107,18.5582,18.6049,239000.0
2011-01-11 15:50:00,31.92,31.95,31.88,31.92,218600.0,18.6049,18.6224,18.5816,18.6049,218600.0
2011-01-12 09:30:00,31.93,32.1,31.93,32.05,86100.0,18.6107,18.7098,18.6107,18.6806,86100.0
2011-01-12 09:40:00,32.06,32.07,31.99,32.06,31400.0,18.6865,18.6923,18.6457,18.6865,31400.0
2011-01-12 09:50:00,32.07,32.07,32.02,32.03,15700.0,18.6923,18.6923,18.6632,18.669,15700.0
2011-01-12 10:00:00,32.03,32.15,32.03,32.14,49500.0,18.669,18.7389,18.669,18.7331,49500.0
2011-01-12 10:10:00,32.13,32.29,32.13,32.29,86900.0,18.7273,18.8205,18.7273,18.8205,86900.0
2011-01-12 10:20:00,32.29,32.32,32.21,32.25,98800.0,18.8205,18.838,18.7739,18.7972,98800.0
2011-01-12 10:30:00,32.24,32.3,32.23,32.29,55300.0,18.7914,18.8264,18.7856,18.8205,55300.0
2011-01-12 10:40:00,32.29,32.29,32.27,32.29,23100.0,18.8205,18.8205,18.8089,18.8205,23100.0
2011-01-12 10:50:00,32.28,32.38,32.28,32.38,67900.0,18.8147,18.873,18.8147,18.873,67900.0
2011-01-12 11:00:00,32.38,32.4,32.35,32.4,48600.0,18.873,18.8846,18.8555,18.8846,48600.0
2011-01-12 11:10:00,32.39,32.43,32.39,32.4,48900.0,18.8788,18.9021,18.8788,18.8846,48900.0
2011-01-12 11:20:00,32.4,32.4,32.3,32.32,108300.0,18.8846,18.8846,18.8264,18.838,108300.0
2011-01-12 11:30:00,32.32,32.32,32.27,32.27,15700.0,18.838,18.838,18.8089,18.8089,15700.0
2011-01-12 11:40:00,32.27,32.27,32.22,32.23,15000.0,18.8089,18.8089,18.7797,18.7856,15000.0
2011-01-12 11:50:00,32.22,32.26,32.19,32.19,29600.0,18.7797,18.803,18.7622,18.7622,29600.0
2011-01-12 12:00:00,32.18,32.21,32.16,32.19,19600.0,18.7564,18.7739,18.7448,18.7622,19600.0
2011-01-12 12:10:00,32.19,32.26,32.18,32.26,34200.0,18.7622,18.803,18.7564,18.803,34200.0
2011-01-12 12:20:00,32.25,32.26,32.22,32.25,25100.0,18.7972,18.803,18.7797,18.7972,25100.0
2011-01-12 12:30:00,32.25,32.25,32.18,32.18,28000.0,18.7972,18.7972,18.7564,18.7564,28000.0
2011-01-12 12:40:00,32.18,32.21,32.17,32.2,21400.0,18.7564,18.7739,18.7506,18.7681,21400.0
2011-01-12 12:50:00,32.21,32.23,32.2,32.2,21000.0,18.7739,18.7856,18.7681,18.7681,21000.0
2011-01-12 13:00:00,32.2,32.27,32.2,32.22,36800.0,18.7681,18.8089,18.7681,18.7797,36800.0
2011-01-12 13:10:00,32.22,32.22,32.19,32.19,10900.0,18.7797,18.7797,18.7622,18.7622,10900.0
2011-01-12 13:20:00,32.2,32.2,32.15,32.16,33900.0,18.7681,18.7681,18.7389,18.7448,33900.0
2011-01-12 13:30:00,32.15,32.16,32.1,32.11,82600.0,18.7389,18.7448,18.7098,18.7156,82600.0
2011-01-12 13:40:00,32.1,32.12,32.08,32.08,50800.0,18.7098,18.7214,18.6981,18.6981,50800.0
2011-01-12 13:50:00,32.09,32.1,32.06,32.07,57100.0,18.704,18.7098,18.6865,18.6923,57100.0
2011-01-12 14:00:00,32.07,32.1,32.07,32.08,38300.0,18.6923,18.7098,18.6923,18.6981,38300.0
2011-01-12 14:10:00,32.09,32.13,32.09,32.12,34000.0,18.704,18.7273,18.704,18.7214,34000.0
2011-01-12 14:20:00,32.12,32.15,32.1,32.1,46200.0,18.7214,18.7389,18.7098,18.7098,46200.0
2011-01-12 14:30:00,32.1,32.13,32.09,32.13,25200.0,18.7098,18.7273,18.704,18.7273,25200.0
2011-01-12 14:40:00,32.12,32.13,32.11,32.12,19200.0,18.7214,18.7273,18.7156,18.7214,19200.0
2011-01-12 14:50:00,32.11,32.14,32.11,32.14,28100.0,18.7156,18.7331,18.7156,18.7331,28100.0
2011-01-12 15:00:00,32.14,32.14,32.08,32.08,42800.0,18.7331,18.7331,18.6981,18.6981,42800.0
2011-01-12 15:10:00,32.08,32.08,32.02,32.05,88600.0,18.6981,18.6981,18.6632,18.6806,88600.0
2011-01-12 15:20:00,32.05,32.06,32.03,32.04,62900.0,18.6806,18.6865,18.669,18.6748,62900.0
2011-01-12 15:30:00,32.04,32.05,32.02,32.02,101100.0,18.6748,18.6806,18.6632,18.6632,101100.0
2011-01-12 15:40:00,32.02,32.13,32.02,32.12,179500.0,18.6632,18.7273,18.6632,18.7214,179500.0
2011-01-12 15:50:00,32.13,32.16,32.12,32.15,195100.0,18.7273,18.7448,18.7214,18.7389,195100.0
2011-01-13 09:30:00,32.08,32.21,32.05,32.19,40100.0,18.6981,18.7739,18.6806,18.7622,40100.0
2011-01-13 09:40:00,32.18,32.18,32.1,32.11,28600.0,18.7564,18.7564,18.7098,18.7156,28600.0
2011-01-13 09:50:00,32.12,32.2,32.12,32.17,26300.0,18.7214,18.7681,18.7214,18.7506,26300.0
2011-01-13 10:00:00,32.17,32.18,32.05,32.05,33100.0,18.7506,18.7564,18.6806,18.6806,33100.0
2011-01-13 10:10:00,32.05,32.05,31.81,31.81,108300.0,18.6806,18.6806,18.5408,18.5408,108300.0
2011-01-13 10:20:00,31.8,31.8,31.66,31.66,130600.0,18.5349,18.5349,18.4533,18.4533,130600.0
2011-01-13 10:30:00,31.66,31.75,31.66,31.73,112400.0,18.4533,18.5058,18.4533,18.4941,112400.0
2011-01-13 10:40:00,31.72,31.8,31.72,31.78,54200.0,18.4883,18.5349,18.4883,18.5233,54200.0
2011-01-13 10:50:00,31.77,31.78,31.72,31.72,44500.0,18.5174,18.5233,18.4883,18.4883,44500.0
2011-01-13 11:00:00,31.73,31.76,31.68,31.68,58000.0,18.4941,18.5116,18.465,18.465,58000.0
2011-01-13 11:10:00,31.68,31.69,31.63,31.65,88100.0,18.465,18.4708,18.4358,18.4475,88100.0
2011-01-13 11:20:00,31.64,31.66,31.6,31.6,107400.0,18.4417,18.4533,18.4184,18.4184,107400.0
2011-01-13 11:30:00,31.6,31.7,31.6,31.69,158700.0,18.4184,18.4766,18.4184,18.4708,158700.0
2011-01-13 11:40:00,31.68,31.69,31.65,31.65,34500.0,18.465,18.4708,18.4475,18.4475,34500.0
2011-01-13 11:50:00,31.65,31.71,31.65,31.7,38000.0,18.4475,18.4825,18.4475,18.4766,38000.0
2011-01-13 12:00:00,31.7,31.71,31.68,31.68,73800.0,18.4766,18.4825,18.465,18.465,73800.0
2011-01-13 12:10:00,31.68,31.72,31.68,31.71,39200.0,18.465,18.4883,18.465,18.4825,39200.0
2011-01-13 12:20:00,31.71,31.72,31.7,31.7,18200.0,18.4825,18.4883,18.4766,18.4766,18200.0
2011-01-13 12:30:00,31.71,31.73,31.7,31.73,57100.0,18.4825,18.4941,18.4766,18.4941,57100.0
2011-01-13 12:40:00,31.74,31.75,31.7,31.7,26900.0,18.5,18.5058,18.4766,18.4766,26900.0
2011-01-13 12:50:00,31.7,31.71,31.69,31.71,70400.0,18.4766,18.4825,18.4708,18.4825,70400.0
2011-01-13 13:00:00,31.71,31.71,31.63,31.64,56100.0,18.4825,18.4825,18.4358,18.4417,56100.0
2011-01-13 13:10:00,31.64,31.64,31.6,31.63,35600.0,18.4417,18.4417,18.4184,18.4358,35600.0
2011-01-13 13:20:00,31.64,31.64,31.6,31.61,29800.0,18.4417,18.4417,18.4184,18.4242,29800.0
2011-01-13 13:30:00,31.61,31.61,31.58,31.59,32300.0,18.4242,18.4242,18.4067,18.4125,32300.0
2011-01-13 13:40:00,31.59,31.6,31.58,31.58,34400.0,18.4125,18.4184,18.4067,18.4067,34400.0
2011-01-13 13:50:00,31.59,31.62,31.56,31.56,56500.0,18.4125,18.43,18.395,18.395,56500.0
2011-01-13 14:00:00,31.56,31.59,31.53,31.59,41900.0,18.395,18.4125,18.3776,18.4125,41900.0
2011-01-13 14:10:00,31.59,31.59,31.54,31.57,23900.0,18.4125,18.4125,18.3834,18.4009,23900.0
2011-01-13 14:20:00,31.56,31.57,31.56,31.56,13200.0,18.395,18.4009,18.395,18.395,13200.0
2011-01-13 14:30:00,31.57,31.6,31.56,31.58,49000.0,18.4009,18.4184,18.395,18.4067,49000.0
2011-01-13 14:40:00,31.58,31.59,31.58,31.58,31400.0,18.4067,18.4125,18.4067,18.4067,31400.0
2011-01-13 14:50:00,31.58,31.58,31.55,31.55,36200.0,18.4067,18.4067,18.3892,18.3892,36200.0
2011-01-13 15:00:00,31.56,31.56,31.55,31.55,34600.0,18.395,18.395,18.3892,18.3892,34600.0
2011-01-13 15:10:00,31.56,31.61,31.55,31.6,77100.0,18.395,18.4242,18.3892,18.4184,77100.0
2011-01-13 15:20:00,31.6,31.62,31.57,31.58,68100.0,18.4184,18.43,18.4009,18.4067,68100.0
2011-01-13 15:30:00,31.58,31.58,31.53,31.55,114500.0,18.4067,18.4067,18.3776,18.3892,114500.0
2011-01-13 15:40:00,31.54,31.55,31.5,31.51,245700.0,18.3834,18.3892,18.3601,18.3659,245700.0
2011-01-13 15:50:00,31.51,31.57,31.51,31.57,286600.0,18.3659,18.4009,18.3659,18.4009,286600.0
2011-01-14 09:30:00,31.49,31.56,31.41,31.5,47800.0,18.3542,18.395,18.3076,18.3601,47800.0
2011-01-14 09:40:00,31.51,31.58,31.5,31.55,55900.0,18.3659,18.4067,18.3601,18.3892,55900.0
2011-01-14 09:50:00,31.58,31.6,31.5,31.58,44500.0,18.4067,18.4184,18.3601,18.4067,44500.0
2011-01-14 10:00:00,31.58,31.62,31.55,31.6,58600.0,18.4067,18.43,18.3892,18.4184,58600.0
2011-01-14 10:10:00,31.59,31.61,31.58,31.58,29200.0,18.4125,18.4242,18.4067,18.4067,29200.0
2011-01-14 10:20:00,31.58,31.58,31.43,31.43,44300.0,18.4067,18.4067,18.3193,18.3193,44300.0
2011-01-14 10:30:00,31.43,31.49,31.42,31.49,30000.0,18.3193,18.3542,18.3134,18.3542,30000.0
2011-01-14 10:40:00,31.49,31.56,31.47,31.54,45900.0,18.3542,18.395,18.3426,18.3834,45900.0
2011-01-14 10:50:00,31.54,31.56,31.51,31.53,48500.0,18.3834,18.395,18.3659,18.3776,48500.0
2011-01-14 11:00:00,31.53,31.6,31.52,31.59,51000.0,18.3776,18.4184,18.3717,18.4125,51000.0
2011-01-14 11:10:00,31.59,31.6,31.5,31.5,40100.0,18.4125,18.4184,18.3601,18.3601,40100.0
2011-01-14 11:20:00,31.5,31.52,31.47,31.49,54200.0,18.3601,18.3717,18.3426,18.3542,54200.0
2011-01-14 11:30:00,31.48,31.5,31.47,31.5,26400.0,18.3484,18.3601,18.3426,18.3601,26400.0
2011-01-14 11:40:00,31.5,31.54,31.49,31.53,23400.0,18.3601,18.3834,18.3542,18.3776,23400.0
2011-01-14 11:50:00,31.53,31.54,31.51,31.53,33500.0,18.3776,18.3834,18.3659,18.3776,33500.0
2011-01-14 12:00:00,31.52,31.56,31.52,31.56,18800.0,18.3717,18.395,18.3717,18.395,18800.0
2011-01-14 12:10:00,31.56,31.59,31.55,31.56,29100.0,18.395,18.4125,18.3892,18.395,29100.0
2011-01-14 12:20:00,31.57,31.6,31.56,31.58,34600.0,18.4009,18.4184,18.395,18.4067,34600.0
2011-01-14 12:30:00,31.58,31.66,31.58,31.64,42800.0,18.4067,18.4533,18.4067,18.4417,42800.0
2011-01-14 12:40:00,31.63,31.64,31.59,31.59,16300.0,18.4358,18.4417,18.4125,18.4125,16300.0
2011-01-14 12:50:00,31.59,31.6,31.56,31.59,24400.0,18.4125,18.4184,18.395,18.4125,24400.0
2011-01-14 13:00:00,31.59,31.59,31.54,31.54,27000.0,18.4125,18.4125,18.3834,18.3834,27000.0
2011-01-14 13:10:00,31.54,31.54,31.51,31.51,12700.0,18.3834,18.3834,18.3659,18.3659,12700.0
2011-01-14 13:20:00,31.51,31.52,31.48,31.49,20700.0,18.3659,18.3717,18.3484,18.3542,20700.0
2011-01-14 13:30:00,31.49,31.49,31.48,31.48,6900.0,18.3542,18.3542,18.3484,18.3484,6900.0
2011-01-14 13:40:00,31.48,31.49,31.45,31.45,13700.0,18.3484,18.3542,18.3309,18.3309,13700.0
2011-01-14 13:50:00,31.46,31.54,31.45,31.52,89100.0,18.3368,18.3834,18.3309,18.3717,89100.0
2011-01-14 14:00:00,31.52,31.54,31.52,31.53,27100.0,18.3717,18.3834,18.3717,18.3776,27100.0
2011-01-14 14:10:00,31.54,31.55,31.52,31.55,32300.0,18.3834,18.3892,18.3717,18.3892,32300.0
2011-01-14 14:20:00,31.55,31.55,31.53,31.53,20700.0,18.3892,18.3892,18.3776,18.3776,20700.0
2011-01-14 14:30:00,31.54,31.56,31.53,31.53,45600.0,18.3834,18.395,18.3776,18.3776,45600.0
2011-01-14 14:40:00,31.54,31.56,31.53,31.56,32100.0,18.3834,18.395,18.3776,18.395,32100.0
2011-01-14 14:50:00,31.56,31.58,31.56,31.57,22400.0,18.395,18.4067,18.395,18.4009,22400.0
2011-01-14 15:00:00,31.57,31.6,31.57,31.59,28300.0,18.4009,18.4184,18.4009,18.4125,28300.0
2011-01-14 15:10:00,31.6,31.61,31.58,31.58,56600.0,18.4184,18.4242,18.4067,18.4067,56600.0
2011-01-14 15:20:00,31.59,31.59,31.56,31.56,37600.0,18.4125,18.4125,18.395,18.395,37600.0
2011-01-14 15:30:00,31.56,31.57,31.56,31.56,26300.0,18.395,18.4009,18.395,18.395,26300.0
2011-01-14 15:40:00,31.57,31.63,31.56,31.6,100500.0,18.4009,18.4358,18.395,18.4184,100500.0
2011-01-14 15:50:00,31.6,31.62,31.56,31.6,136600.0,18.4184,18.43,18.395,18.4184,136600.0
2011-01-18 09:30:00,31.67,31.85,31.65,31.7,84300.0,18.4592,18.5641,18.4475,18.4766,84300.0
2011-01-18 09:40:00,31.68,31.69,31.6,31.61,60200.0,18.465,18.4708,18.4184,18.4242,60200.0
2011-01-18 09:50:00,31.61,31.62,31.52,31.55,67200.0,18.4242,18.43,18.3717,18.3892,67200.0
2011-01-18 10:00:00,31.56,31.6,31.52,31.55,66800.0,18.395,18.4184,18.3717,18.3892,66800.0
2011-01-18 10:10:00,31.56,31.6,31.52,31.56,46000.0,18.395,18.4184,18.3717,18.395,46000.0
2011-01-18 10:20:00,31.56,31.57,31.5,31.52,63000.0,18.395,18.4009,18.3601,18.3717,63000.0
2011-01-18 10:30:00,31.52,31.52,31.43,31.43,58100.0,18.3717,18.3717,18.3193,18.3193,58100.0
2011-01-18 10:40:00,31.44,31.51,31.43,31.49,116300.0,18.3251,18.3659,18.3193,18.3542,116300.0
2011-01-18 10:50:00,31.5,31.5,31.49,31.49,44100.0,18.3601,18.3601,18.3542,18.3542,44100.0
2011-01-18 11:00:00,31.5,31.51,31.47,31.5,117500.0,18.3601,18.3659,18.3426,18.3601,117500.0
2011-01-18 11:10:00,31.5,31.5,31.45,31.47,60700.0,18.3601,18.3601,18.3309,18.3426,60700.0
2011-01-18 11:20:00,31.48,31.51,31.44,31.44,44700.0,18.3484,18.3659,18.3251,18.3251,44700.0
2011-01-18 11:30:00,31.45,31.45,31.42,31.43,75600.0,18.3309,18.3309,18.3134,18.3193,75600.0
2011-01-18 11:40:00,31.44,31.49,31.43,31.49,45900.0,18.3251,18.3542,18.3193,18.3542,45900.0
2011-01-18 11:50:00,31.49,31.51,31.46,31.5,50300.0,18.3542,18.3659,18.3368,18.3601,50300.0
2011-01-18 12:00:00,31.5,31.5,31.46,31.46,47900.0,18.3601,18.3601,18.3368,18.3368,47900.0
2011-01-18 12:10:00,31.46,31.49,31.46,31.48,59800.0,18.3368,18.3542,18.3368,18.3484,59800.0
2011-01-18 12:20:00,31.49,31.49,31.44,31.44,28900.0,18.3542,18.3542,18.3251,18.3251,28900.0
2011-01-18 12:30:00,31.45,31.48,31.43,31.46,36500.0,18.3309,18.3484,18.3193,18.3368,36500.0
2011-01-18 12:40:00,31.46,31.48,31.46,31.47,52400.0,18.3368,18.3484,18.3368,18.3426,52400.0
2011-01-18 12:50:00,31.47,31.51,31.47,31.49,49900.0,18.3426,18.3659,18.3426,18.3542,49900.0
2011-01-18 13:00:00,31.49,31.5,31.48,31.49,59900.0,18.3542,18.3601,18.3484,18.3542,59900.0
2011-01-18 13:10:00,31.49,31.5,31.47,31.49,88100.0,18.3542,18.3601,18.3426,18.3542,88100.0
2011-01-18 13:20:00,31.5,31.5,31.45,31.46,70900.0,18.3601,18.3601,18.3309,18.3368,70900.0
2011-01-18 13:30:00,31.47,31.47,31.41,31.41,50800.0,18.3426,18.3426,18.3076,18.3076,50800.0
2011-01-18 13:40:00,31.41,31.42,31.4,31.4,31500.0,18.3076,18.3134,18.3018,18.3018,31500.0
2011-01-18 13:50:00,31.4,31.4,31.34,31.35,51600.0,18.3018,18.3018,18.2668,18.2726,51600.0
2011-01-18 14:00:00,31.35,31.41,31.33,31.4,64300.0,18.2726,18.3076,18.261,18.3018,64300.0
2011-01-18 14:10:00,31.41,31.41,31.36,31.36,50800.0,18.3076,18.3076,18.2785,18.2785,50800.0
2011-01-18 14:20:00,31.36,31.37,31.32,31.32,42900.0,18.2785,18.2843,18.2552,18.2552,42900.0
2011-01-18 14:30:00,31.33,31.33,31.27,31.28,90200.0,18.261,18.261,18.226,18.2318,90200.0
2011-01-18 14:40:00,31.28,31.29,31.23,31.27,91200.0,18.2318,18.2377,18.2027,18.226,91200.0
2011-01-18 14:50:00,31.26,31.31,31.24,31.31,100800.0,18.2202,18.2493,18.2085,18.2493,100800.0
2011-01-18 15:00:00,31.31,31.34,31.3,31.33,86200.0,18.2493,18.2668,18.2435,18.261,86200.0
2011-01-18 15:10:00,31.32,31.33,31.3,31.31,66400.0,18.2552,18.261,18.2435,18.2493,66400.0
2011-01-18 15:20:00,31.31,31.31,31.3,31.3,139100.0,18.2493,18.2493,18.2435,18.2435,139100.0
2011-01-18 15:30:00,31.31,31.31,31.27,31.31,207000.0,18.2493,18.2493,18.226,18.2493,207000.0
2011-01-18 15:40:00,31.31,31.36,31.3,31.35,222400.0,18.2493,18.2785,18.2435,18.2726,222400.0
2011-01-18 15:50:00,31.35,31.38,31.32,31.33,333100.0,18.2726,18.2901,18.2552,18.261,333100.0
2011-01-19 09:30:00,31.31,31.55,31.31,31.42,86200.0,18.2493,18.3892,18.2493,18.3134,86200.0
2011-01-19 09:40:00,31.44,31.46,31.41,31.43,33000.0,18.3251,18.3368,18.3076,18.3193,33000.0
2011-01-19 09:50:00,31.42,31.53,31.42,31.52,81900.0,18.3134,18.3776,18.3134,18.3717,81900.0
2011-01-19 10:00:00,31.53,31.62,31.49,31.61,63800.0,18.3776,18.43,18.3542,18.4242,63800.0
2011-01-19 10:10:00,31.62,31.63,31.58,31.6,50900.0,18.43,18.4358,18.4067,18.4184,50900.0
2011-01-19 10:20:00,31.59,31.63,31.56,31.57,41500.0,18.4125,18.4358,18.395,18.4009,41500.0
2011-01-19 10:30:00,31.58,31.64,31.54,31.56,42000.0,18.4067,18.4417,18.3834,18.395,42000.0
2011-01-19 10:40:00,31.56,31.61,31.56,31.6,74800.0,18.395,18.4242,18.395,18.4184,74800.0
2011-01-19 10:50:00,31.6,31.64,31.56,31.63,43100.0,18.4184,18.4417,18.395,18.4358,43100.0
2011-01-19 11:00:00,31.63,31.63,31.6,31.62,14200.0,18.4358,18.4358,18.4184,18.43,14200.0
2011-01-19 11:10:00,31.63,31.63,31.58,31.61,28600.0,18.4358,18.4358,18.4067,18.4242,28600.0
2011-01-19 11:20:00,31.61,31.64,31.6,31.63,18400.0,18.4242,18.4417,18.4184,18.4358,18400.0
2011-01-19 11:30:00,31.62,31.65,31.61,31.63,31200.0,18.43,18.4475,18.4242,18.4358,31200.0
2011-01-19 11:40:00,31.62,31.62,31.57,31.58,45700.0,18.43,18.43,18.4009,18.4067,45700.0
2011-01-19 11:50:00,31.59,31.71,31.59,31.7,79200.0,18.4125,18.4825,18.4125,18.4766,79200.0
2011-01-19 12:00:00,31.69,31.77,31.69,31.73,75500.0,18.4708,18.5174,18.4708,18.4941,75500.0
2011-01-19 12:10:00,31.74,31.76,31.73,31.73,40300.0,18.5,18.5116,18.4941,18.4941,40300.0
2011-01-19 12:20:00,31.74,31.8,31.73,31.77,33200.0,18.5,18.5349,18.4941,18.5174,33200.0
2011-01-19 12:30:00,31.77,31.77,31.61,31.61,97800.0,18.5174,18.5174,18.4242,18.4242,97800.0
2011-01-19 12:40:00,31.62,31.63,31.61,31.63,28200.0,18.43,18.4358,18.4242,18.4358,28200.0
2011-01-19 12:50:00,31.63,31.71,31.63,31.68,42200.0,18.4358,18.4825,18.4358,18.465,42200.0
2011-01-19 13:00:00,31.68,31.71,31.64,31.71,30300.0,18.465,18.4825,18.4417,18.4825,30300.0
2011-01-19 13:10:00,31.71,31.72,31.69,31.7,8900.0,18.4825,18.4883,18.4708,18.4766,8900.0
2011-01-19 13:20:00,31.7,31.75,31.69,31.72,30600.0,18.4766,18.5058,18.4708,18.4883,30600.0
2011-01-19 13:30:00,31.71,31.74,31.71,31.74,15500.0,18.4825,18.5,18.4825,18.5,15500.0
2011-01-19 13:40:00,31.74,31.75,31.73,31.75,6300.0,18.5,18.5058,18.4941,18.5058,6300.0
2011-01-19 13:50:00,31.75,31.75,31.7,31.72,28100.0,18.5058,18.5058,18.4766,18.4883,28100.0
2011-01-19 14:00:00,31.72,31.75,31.71,31.72,23500.0,18.4883,18.5058,18.4825,18.4883,23500.0
2011-01-19 14:10:00,31.72,31.75,31.72,31.74,50300.0,18.4883,18.5058,18.4883,18.5,50300.0
2011-01-19 14:20:00,31.74,31.78,31.73,31.77,62600.0,18.5,18.5233,18.4941,18.5174,62600.0
2011-01-19 14:30:00,31.77,31.8,31.76,31.8,45700.0,18.5174,18.5349,18.5116,18.5349,45700.0
2011-01-19 14:40:00,31.8,31.8,31.76,31.77,25800.0,18.5349,18.5349,18.5116,18.5174,25800.0
2011-01-19 14:50:00,31.77,31.79,31.75,31.79,110500.0,18.5174,18.5291,18.5058,18.5291,110500.0
2011-01-19 15:00:00,31.78,31.8,31.76,31.76,30000.0,18.5233,18.5349,18.5116,18.5116,30000.0
2011-01-19 15:10:00,31.77,31.79,31.73,31.76,128500.0,18.5174,18.5291,18.4941,18.5116,128500.0
2011-01-19 15:20:00,31.76,31.77,31.74,31.77,62000.0,18.5116,18.5174,18.5,18.5174,62000.0
2011-01-19 15:30:00,31.77,31.77,31.71,31.74,90900.0,18.5174,18.5174,18.4825,18.5,90900.0
2011-01-19 15:40:00,31.74,31.8,31.72,31.77,93500.0,18.5,18.5349,18.4883,18.5174,93500.0
2011-01-19 15:50:00,31.78,31.78,31.74,31.74,200200.0,18.5233,18.5233,18.5,18.5,200200.0
2011-01-20 09:30:00,31.78,32.19,31.78,32.08,122200.0,18.5233,18.7622,18.5233,18.6981,122200.0
2011-01-20 09:40:00,32.08,32.1,32.02,32.05,77900.0,18.6981,18.7098,18.6632,18.6806,77900.0
2011-01-20 09:50:00,32.05,32.15,32.0,32.13,55900.0,18.6806,18.7389,18.6515,18.7273,55900.0
2011-01-20 10:00:00,32.14,32.15,32.04,32.04,33100.0,18.7331,18.7389,18.6748,18.6748,33100.0
2011-01-20 10:10:00,32.04,32.05,31.87,31.89,62300.0,18.6748,18.6806,18.5757,18.5874,62300.0
2011-01-20 10:20:00,31.89,32.01,31.85,32.01,54500.0,18.5874,18.6573,18.5641,18.6573,54500.0
2011-01-20 10:30:00,32.01,32.08,32.0,32.06,38200.0,18.6573,18.6981,18.6515,18.6865,38200.0
2011-01-20 10:40:00,32.05,32.11,32.03,32.1,38200.0,18.6806,18.7156,18.669,18.7098,38200.0
2011-01-20 10:50:00,32.09,32.11,32.06,32.07,43300.0,18.704,18.7156,18.6865,18.6923,43300.0
2011-01-20 11:00:00,32.08,32.11,32.06,32.07,63900.0,18.6981,18.7156,18.6865,18.6923,63900.0
2011-01-20 11:10:00,32.07,32.11,32.05,32.07,45900.0,18.6923,18.7156,18.6806,18.6923,45900.0
2011-01-20 11:20:00,32.07,32.11,32.05,32.07,58500.0,18.6923,18.7156,18.6806,18.6923,58500.0
2011-01-20 11:30:00,32.07,32.12,32.04,32.11,27400.0,18.6923,18.7214,18.6748,18.7156,27400.0
2011-01-20 11:40:00,32.12,32.15,32.11,32.15,34700.0,18.7214,18.7389,18.7156,18.7389,34700.0
2011-01-20 11:50:00,32.15,32.19,32.14,32.19,39600.0,18.7389,18.7622,18.7331,18.7622,39600.0
2011-01-20 12:00:00,32.19,32.22,32.17,32.22,35200.0,18.7622,18.7797,18.7506,18.7797,35200.0
2011-01-20 12:10:00,32.21,32.22,32.18,32.21,34400.0,18.7739,18.7797,18.7564,18.7739,34400.0
2011-01-20 12:20:00,32.2,32.25,32.19,32.24,36500.0,18.7681,18.7972,18.7622,18.7914,36500.0
2011-01-20 12:30:00,32.24,32.29,32.23,32.24,41900.0,18.7914,18.8205,18.7856,18.7914,41900.0
2011-01-20 12:40:00,32.24,32.25,32.21,32.25,29800.0,18.7914,18.7972,18.7739,18.7972,29800.0
2011-01-20 12:50:00,32.25,32.29,32.23,32.28,28000.0,18.7972,18.8205,18.7856,18.8147,28000.0
2011-01-20 13:00:00,32.27,32.28,32.18,32.18,67500.0,18.8089,18.8147,18.7564,18.7564,67500.0
2011-01-20 13:10:00,32.18,32.21,32.18,32.21,32300.0,18.7564,18.7739,18.7564,18.7739,32300.0
2011-01-20 13:20:00,32.21,32.24,32.2,32.24,37900.0,18.7739,18.7914,18.7681,18.7914,37900.0
2011-01-20 13:30:00,32.24,32.3,32.24,32.3,49100.0,18.7914,18.8264,18.7914,18.8264,49100.0
2011-01-20 13:40:00,32.3,32.31,32.24,32.24,81700.0,18.8264,18.8322,18.7914,18.7914,81700.0
2011-01-20 13:50:00,32.24,32.25,32.2,32.2,56800.0,18.7914,18.7972,18.7681,18.7681,56800.0
2011-01-20 14:00:00,32.2,32.25,32.19,32.24,29400.0,18.7681,18.7972,18.7622,18.7914,29400.0
2011-01-20 14:10:00,32.24,32.26,32.18,32.19,48900.0,18.7914,18.803,18.7564,18.7622,48900.0
2011-01-20 14:20:00,32.18,32.24,32.17,32.24,38900.0,18.7564,18.7914,18.7506,18.7914,38900.0
2011-01-20 14:30:00,32.24,32.25,32.24,32.25,28900.0,18.7914,18.7972,18.7914,18.7972,28900.0
2011-01-20 14:40:00,32.25,32.26,32.21,32.22,48600.0,18.7972,18.803,18.7739,18.7797,48600.0
2011-01-20 14:50:00,32.22,32.23,32.18,32.22,48500.0,18.7797,18.7856,18.7564,18.7797,48500.0
2011-01-20 15:00:00,32.21,32.22,32.19,32.2,25800.0,18.7739,18.7797,18.7622,18.7681,25800.0
2011-01-20 15:10:00,32.2,32.2,32.14,32.14,28500.0,18.7681,18.7681,18.7331,18.7331,28500.0
2011-01-20 15:20:00,32.14,32.18,32.13,32.14,34000.0,18.7331,18.7564,18.7273,18.7331,34000.0
2011-01-20 15:30:00,32.15,32.16,32.11,32.11,57300.0,18.7389,18.7448,18.7156,18.7156,57300.0
2011-01-20 15:40:00,32.11,32.14,32.07,32.08,69300.0,18.7156,18.7331,18.6923,18.6981,69300.0
2011-01-20 15:50:00,32.09,32.17,32.08,32.17,116200.0,18.704,18.7506,18.6981,18.7506,116200.0
2011-01-21 09:30:00,32.49,32.49,32.22,32.27,562200.0,18.9371,18.9371,18.7797,18.8089,562200.0
2011-01-21 09:40:00,32.25,32.31,32.23,32.28,112200.0,18.7972,18.8322,18.7856,18.8147,112200.0
2011-01-21 09:50:00,32.28,32.28,32.23,32.25,33400.0,18.8147,18.8147,18.7856,18.7972,33400.0
2011-01-21 10:00:00,32.25,32.26,32.23,32.25,34700.0,18.7972,18.803,18.7856,18.7972,34700.0
2011-01-21 10:10:00,32.25,32.3,32.22,32.26,62100.0,18.7972,18.8264,18.7797,18.803,62100.0
2011-01-21 10:20:00,32.26,32.29,32.23,32.25,89400.0,18.803,18.8205,18.7856,18.7972,89400.0
2011-01-21 10:30:00,32.24,32.29,32.21,32.28,36600.0,18.7914,18.8205,18.7739,18.8147,36600.0
2011-01-21 10:40:00,32.27,32.33,32.27,32.31,36300.0,18.8089,18.8438,18.8089,18.8322,36300.0
2011-01-21 10:50:00,32.31,32.36,32.28,32.35,45200.0,18.8322,18.8613,18.8147,18.8555,45200.0
2011-01-21 11:00:00,32.34,32.35,32.23,32.25,52100.0,18.8497,18.8555,18.7856,18.7972,52100.0
2011-01-21 11:10:00,32.25,32.27,32.23,32.25,42000.0,18.7972,18.8089,18.7856,18.7972,42000.0
2011-01-21 11:20:00,32.25,32.3,32.23,32.29,30000.0,18.7972,18.8264,18.7856,18.8205,30000.0
2011-01-21 11:30:00,32.3,32.3,32.27,32.28,31000.0,18.8264,18.8264,18.8089,18.8147,31000.0
2011-01-21 11:40:00,32.28,32.28,32.24,32.26,19800.0,18.8147,18.8147,18.7914,18.803,19800.0
2011-01-21 11:50:00,32.26,32.29,32.25,32.29,19600.0,18.803,18.8205,18.7972,18.8205,19600.0
2011-01-21 12:00:00,32.29,32.29,32.24,32.26,25800.0,18.8205,18.8205,18.7914,18.803,25800.0
2011-01-21 12:10:00,32.26,32.33,32.25,32.33,36000.0,18.803,18.8438,18.7972,18.8438,36000.0
2011-01-21 12:20:00,32.32,32.34,32.28,32.28,52700.0,18.838,18.8497,18.8147,18.8147,52700.0
2011-01-21 12:30:00,32.28,32.31,32.27,32.28,22300.0,18.8147,18.8322,18.8089,18.8147,22300.0
2011-01-21 12:40:00,32.28,32.31,32.26,32.28,118400.0,18.8147,18.8322,18.803,18.8147,118400.0
2011-01-21 12:50:00,32.27,32.29,32.27,32.29,21200.0,18.8089,18.8205,18.8089,18.8205,21200.0
2011-01-21 13:00:00,32.29,32.29,32.26,32.28,32600.0,18.8205,18.8205,18.803,18.8147,32600.0
2011-01-21 13:10:00,32.28,32.28,32.25,32.27,45700.0,18.8147,18.8147,18.7972,18.8089,45700.0
2011-01-21 13:20:00,32.27,32.27,32.22,32.24,39000.0,18.8089,18.8089,18.7797,18.7914,39000.0
2011-01-21 13:30:00,32.23,32.29,32.23,32.27,63500.0,18.7856,18.8205,18.7856,18.8089,63500.0
2011-01-21 13:40:00,32.27,32.27,32.22,32.22,19400.0,18.8089,18.8089,18.7797,18.7797,19400.0
2011-01-21 13:50:00,32.22,32.24,32.21,32.24,19900.0,18.7797,18.7914,18.7739,18.7914,19900.0
2011-01-21 14:00:00,32.24,32.26,32.22,32.25,64000.0,18.7914,18.803,18.7797,18.7972,64000.0
2011-01-21 14:10:00,32.25,32.27,32.24,32.26,83300.0,18.7972,18.8089,18.7914,18.803,83300.0
2011-01-21 14:20:00,32.27,32.28,32.26,32.28,80800.0,18.8089,18.8147,18.803,18.8147,80800.0
2011-01-21 14:30:00,32.28,32.3,32.27,32.28,27400.0,18.8147,18.8264,18.8089,18.8147,27400.0
2011-01-21 14:40:00,32.28,32.32,32.27,32.31,46100.0,18.8147,18.838,18.8089,18.8322,46100.0
2011-01-21 14:50:00,32.31,32.38,32.28,32.3,146200.0,18.8322,18.873,18.8147,18.8264,146200.0
2011-01-21 15:00:00,32.3,32.36,32.29,32.36,179200.0,18.8264,18.8613,18.8205,18.8613,179200.0
2011-01-21 15:10:00,32.36,32.37,32.31,32.33,308700.0,18.8613,18.8672,18.8322,18.8438,308700.0
2011-01-21 15:20:00,32.34,32.36,32.33,32.35,37000.0,18.8497,18.8613,18.8438,18.8555,37000.0
2011-01-21 15:30:00,32.35,32.41,32.35,32.41,88500.0,18.8555,18.8905,18.8555,18.8905,88500.0
2011-01-21 15:40:00,32.41,32.43,32.4,32.41,132600.0,18.8905,18.9021,18.8846,18.8905,132600.0
2011-01-21 15:50:00,32.41,32.46,32.41,32.45,434200.0,18.8905,18.9196,18.8905,18.9138,434200.0
2011-01-24 09:30:00,32.38,32.44,32.36,32.4,54400.0,18.873,18.908,18.8613,18.8846,54400.0
2011-01-24 09:40:00,32.41,32.6,32.4,32.55,51100.0,18.8905,19.0012,18.8846,18.9721,51100.0
2011-01-24 09:50:00,32.57,32.57,32.44,32.46,98100.0,18.9837,18.9837,18.908,18.9196,98100.0
2011-01-24 10:00:00,32.45,32.51,32.45,32.49,84500.0,18.9138,18.9488,18.9138,18.9371,84500.0
2011-01-24 10:10:00,32.49,32.54,32.47,32.47,32600.0,18.9371,18.9662,18.9254,18.9254,32600.0
2011-01-24 10:20:00,32.48,32.51,32.45,32.49,29700.0,18.9313,18.9488,18.9138,18.9371,29700.0
2011-01-24 10:30:00,32.49,32.51,32.46,32.47,25600.0,18.9371,18.9488,18.9196,18.9254,25600.0
2011-01-24 10:40:00,32.47,32.51,32.47,32.47,32100.0,18.9254,18.9488,18.9254,18.9254,32100.0
2011-01-24 10:50:00,32.47,32.51,32.46,32.5,27100.0,18.9254,18.9488,18.9196,18.9429,27100.0
2011-01-24 11:00:00,32.49,32.52,32.48,32.51,75400.0,18.9371,18.9546,18.9313,18.9488,75400.0
2011-01-24 11:10:00,32.5,32.51,32.49,32.49,17800.0,18.9429,18.9488,18.9371,18.9371,17800.0
2011-01-24 11:20:00,32.49,32.5,32.47,32.48,19100.0,18.9371,18.9429,18.9254,18.9313,19100.0
2011-01-24 11:30:00,32.49,32.5,32.47,32.47,19000.0,18.9371,18.9429,18.9254,18.9254,19000.0
2011-01-24 11:40:00,32.47,32.51,32.46,32.48,36900.0,18.9254,18.9488,18.9196,18.9313,36900.0
2011-01-24 11:50:00,32.48,32.53,32.48,32.51,105200.0,18.9313,18.9604,18.9313,18.9488,105200.0
2011-01-24 12:00:00,32.5,32.53,32.5,32.52,25500.0,18.9429,18.9604,18.9429,18.9546,25500.0
2011-01-24 12:10:00,32.52,32.58,32.51,32.55,53200.0,18.9546,18.9896,18.9488,18.9721,53200.0
2011-01-24 12:20:00,32.55,32.56,32.52,32.53,13400.0,18.9721,18.9779,18.9546,18.9604,13400.0
2011-01-24 12:30:00,32.53,32.57,32.53,32.56,13200.0,18.9604,18.9837,18.9604,18.9779,13200.0
2011-01-24 12:40:00,32.57,32.57,32.53,32.54,15700.0,18.9837,18.9837,18.9604,18.9662,15700.0
2011-01-24 12:50:00,32.54,32.58,32.54,32.58,17900.0,18.9662,18.9896,18.9662,18.9896,17900.0
2011-01-24 13:00:00,32.57,32.64,32.57,32.63,48600.0,18.9837,19.0245,18.9837,19.0187,48600.0
2011-01-24 13:10:00,32.63,32.66,32.62,32.65,26700.0,19.0187,19.0362,19.0129,19.0304,26700.0
2011-01-24 13:20:00,32.65,32.66,32.64,32.65,16000.0,19.0304,19.0362,19.0245,19.0304,16000.0
2011-01-24 13:30:00,32.64,32.66,32.64,32.65,17900.0,19.0245,19.0362,19.0245,19.0304,17900.0
2011-01-24 13:40:00,32.65,32.7,32.65,32.69,51900.0,19.0304,19.0595,19.0304,19.0537,51900.0
2011-01-24 13:50:00,32.68,32.7,32.67,32.7,24700.0,19.0478,19.0595,19.042,19.0595,24700.0
2011-01-24 14:00:00,32.69,32.72,32.69,32.7,38100.0,19.0537,19.0712,19.0537,19.0595,38100.0
2011-01-24 14:10:00,32.71,32.77,32.7,32.75,53400.0,19.0653,19.1003,19.0595,19.0886,53400.0
2011-01-24 14:20:00,32.75,32.78,32.74,32.74,45500.0,19.0886,19.1061,19.0828,19.0828,45500.0
2011-01-24 14:30:00,32.74,32.75,32.68,32.68,62900.0,19.0828,19.0886,19.0478,19.0478,62900.0
2011-01-24 14:40:00,32.68,32.73,32.68,32.73,60200.0,19.0478,19.077,19.0478,19.077,60200.0
2011-01-24 14:50:00,32.72,32.73,32.68,32.69,71200.0,19.0712,19.077,19.0478,19.0537,71200.0
2011-01-24 15:00:00,32.69,32.7,32.69,32.7,26500.0,19.0537,19.0595,19.0537,19.0595,26500.0
2011-01-24 15:10:00,32.69,32.7,32.63,32.63,53600.0,19.0537,19.0595,19.0187,19.0187,53600.0
2011-01-24 15:20:00,32.63,32.64,32.58,32.59,108200.0,19.0187,19.0245,18.9896,18.9954,108200.0
2011-01-24 15:30:00,32.59,32.65,32.58,32.64,112800.0,18.9954,19.0304,18.9896,19.0245,112800.0
2011-01-24 15:40:00,32.65,32.69,32.62,32.63,88700.0,19.0304,19.0537,19.0129,19.0187,88700.0
2011-01-24 15:50:00,32.63,32.71,32.62,32.71,219900.0,19.0187,19.0653,19.0129,19.0653,219900.0
2011-01-25 09:30:00,32.67,32.67,32.57,32.65,40000.0,19.042,19.042,18.9837,19.0304,40000.0
2011-01-25 09:40:00,32.64,32.73,32.62,32.71,37800.0,19.0245,19.077,19.0129,19.0653,37800.0
2011-01-25 09:50:00,32.71,32.77,32.71,32.76,50300.0,19.0653,19.1003,19.0653,19.0945,50300.0
2011-01-25 10:00:00,32.77,32.85,32.74,32.76,47900.0,19.1003,19.1469,19.0828,19.0945,47900.0
2011-01-25 10:10:00,32.76,32.81,32.71,32.71,170300.0,19.0945,19.1236,19.0653,19.0653,170300.0
2011-01-25 10:20:00,32.7,32.75,32.68,32.73,28100.0,19.0595,19.0886,19.0478,19.077,28100.0
2011-01-25 10:30:00,32.73,32.76,32.71,32.71,31300.0,19.077,19.0945,19.0653,19.0653,31300.0
2011-01-25 10:40:00,32.72,32.74,32.68,32.68,29700.0,19.0712,19.0828,19.0478,19.0478,29700.0
2011-01-25 10:50:00,32.68,32.72,32.68,32.7,27000.0,19.0478,19.0712,19.0478,19.0595,27000.0
2011-01-25 11:00:00,32.71,32.72,32.68,32.68,38300.0,19.0653,19.0712,19.0478,19.0478,38300.0
2011-01-25 11:10:00,32.68,32.68,32.6,32.62,58700.0,19.0478,19.0478,19.0012,19.0129,58700.0
2011-01-25 11:20:00,32.62,32.62,32.58,32.58,42700.0,19.0129,19.0129,18.9896,18.9896,42700.0
2011-01-25 11:30:00,32.58,32.61,32.55,32.6,31300.0,18.9896,19.007,18.9721,19.0012,31300.0
2011-01-25 11:40:00,32.6,32.65,32.57,32.58,51400.0,19.0012,19.0304,18.9837,18.9896,51400.0
2011-01-25 11:50:00,32.58,32.6,32.55,32.59,71300.0,18.9896,19.0012,18.9721,18.9954,71300.0
2011-01-25 12:00:00,32.58,32.6,32.56,32.56,59800.0,18.9896,19.0012,18.9779,18.9779,59800.0
2011-01-25 12:10:00,32.57,32.6,32.57,32.58,19400.0,18.9837,19.0012,18.9837,18.9896,19400.0
2011-01-25 12:20:00,32.58,32.6,32.58,32.58,19000.0,18.9896,19.0012,18.9896,18.9896,19000.0
2011-01-25 12:30:00,32.59,32.6,32.56,32.58,20500.0,18.9954,19.0012,18.9779,18.9896,20500.0
2011-01-25 12:40:00,32.58,32.59,32.53,32.55,30200.0,18.9896,18.9954,18.9604,18.9721,30200.0
2011-01-25 12:50:00,32.55,32.6,32.55,32.59,19900.0,18.9721,19.0012,18.9721,18.9954,19900.0
2011-01-25 13:00:00,32.58,32.6,32.58,32.6,27500.0,18.9896,19.0012,18.9896,19.0012,27500.0
2011-01-25 13:10:00,32.6,32.61,32.57,32.57,37300.0,19.0012,19.007,18.9837,18.9837,37300.0
2011-01-25 13:20:00,32.57,32.58,32.49,32.58,52300.0,18.9837,18.9896,18.9371,18.9896,52300.0
2011-01-25 13:30:00,32.57,32.58,32.52,32.54,20600.0,18.9837,18.9896,18.9546,18.9662,20600.0
2011-01-25 13:40:00,32.55,32.59,32.53,32.56,39800.0,18.9721,18.9954,18.9604,18.9779,39800.0
2011-01-25 13:50:00,32.55,32.57,32.53,32.55,21200.0,18.9721,18.9837,18.9604,18.9721,21200.0
2011-01-25 14:00:00,32.54,32.55,32.49,32.5,55200.0,18.9662,18.9721,18.9371,18.9429,55200.0
2011-01-25 14:10:00,32.5,32.54,32.5,32.51,57000.0,18.9429,18.9662,18.9429,18.9488,57000.0
2011-01-25 14:20:00,32.51,32.51,32.49,32.5,74500.0,18.9488,18.9488,18.9371,18.9429,74500.0
2011-01-25 14:30:00,32.5,32.53,32.49,32.5,90800.0,18.9429,18.9604,18.9371,18.9429,90800.0
2011-01-25 14:40:00,32.5,32.51,32.49,32.5,29300.0,18.9429,18.9488,18.9371,18.9429,29300.0
2011-01-25 14:50:00,32.5,32.53,32.47,32.49,111200.0,18.9429,18.9604,18.9254,18.9371,111200.0
2011-01-25 15:00:00,32.49,32.52,32.49,32.5,66000.0,18.9371,18.9546,18.9371,18.9429,66000.0
2011-01-25 15:10:00,32.5,32.53,32.49,32.51,83000.0,18.9429,18.9604,18.9371,18.9488,83000.0
2011-01-25 15:20:00,32.51,32.56,32.51,32.51,63500.0,18.9488,18.9779,18.9488,18.9488,63500.0
2011-01-25 15:30:00,32.51,32.52,32.48,32.49,80100.0,18.9488,18.9546,18.9313,18.9371,80100.0
2011-01-25 15:40:00,32.5,32.53,32.48,32.51,159100.0,18.9429,18.9604,18.9313,18.9488,159100.0
2011-01-25 15:50:00,32.52,32.54,32.46,32.5,435500.0,18.9546,18.9662,18.9196,18.9429,435500.0
2011-01-26 09:30:00,32.53,32.55,32.45,32.52,50800.0,18.9604,18.9721,18.9138,18.9546,50800.0
2011-01-26 09:40:00,32.51,32.59,32.5,32.57,103100.0,18.9488,18.9954,18.9429,18.9837,103100.0
2011-01-26 09:50:00,32.57,32.58,32.49,32.51,109200.0,18.9837,18.9896,18.9371,18.9488,109200.0
2011-01-26 10:00:00,32.51,32.58,32.49,32.56,106800.0,18.9488,18.9896,18.9371,18.9779,106800.0
2011-01-26 10:10:00,32.55,32.62,32.55,32.58,34500.0,18.9721,19.0129,18.9721,18.9896,34500.0
2011-01-26 10:20:00,32.59,32.63,32.57,32.62,17100.0,18.9954,19.0187,18.9837,19.0129,17100.0
2011-01-26 10:30:00,32.62,32.63,32.57,32.58,11100.0,19.0129,19.0187,18.9837,18.9896,11100.0
2011-01-26 10:40:00,32.58,32.64,32.56,32.63,31000.0,18.9896,19.0245,18.9779,19.0187,31000.0
2011-01-26 10:50:00,32.62,32.63,32.58,32.61,19300.0,19.0129,19.0187,18.9896,19.007,19300.0
2011-01-26 11:00:00,32.62,32.65,32.59,32.62,34800.0,19.0129,19.0304,18.9954,19.0129,34800.0
2011-01-26 11:10:00,32.62,32.62,32.51,32.51,89100.0,19.0129,19.0129,18.9488,18.9488,89100.0
2011-01-26 11:20:00,32.52,32.53,32.48,32.49,25900.0,18.9546,18.9604,18.9313,18.9371,25900.0
2011-01-26 11:30:00,32.5,32.5,32.44,32.44,38600.0,18.9429,18.9429,18.908,18.908,38600.0
2011-01-26 11:40:00,32.44,32.51,32.42,32.51,43200.0,18.908,18.9488,18.8963,18.9488,43200.0
2011-01-26 11:50:00,32.51,32.51,32.5,32.5,19200.0,18.9488,18.9488,18.9429,18.9429,19200.0
2011-01-26 12:00:00,32.5,32.5,32.45,32.48,13200.0,18.9429,18.9429,18.9138,18.9313,13200.0
2011-01-26 12:10:00,32.48,32.5,32.46,32.46,11800.0,18.9313,18.9429,18.9196,18.9196,11800.0
2011-01-26 12:20:00,32.46,32.51,32.46,32.51,11500.0,18.9196,18.9488,18.9196,18.9488,11500.0
2011-01-26 12:30:00,32.51,32.52,32.48,32.49,13800.0,18.9488,18.9546,18.9313,18.9371,13800.0
2011-01-26 12:40:00,32.49,32.49,32.45,32.49,23100.0,18.9371,18.9371,18.9138,18.9371,23100.0
2011-01-26 12:50:00,32.49,32.57,32.49,32.55,20400.0,18.9371,18.9837,18.9371,18.9721,20400.0
2011-01-26 13:00:00,32.56,32.58,32.53,32.53,34800.0,18.9779,18.9896,18.9604,18.9604,34800.0
2011-01-26 13:10:00,32.54,32.54,32.52,32.53,9900.0,18.9662,18.9662,18.9546,18.9604,9900.0
2011-01-26 13:20:00,32.53,32.53,32.5,32.5,10600.0,18.9604,18.9604,18.9429,18.9429,10600.0
2011-01-26 13:30:00,32.5,32.51,32.49,32.5,27400.0,18.9429,18.9488,18.9371,18.9429,27400.0
2011-01-26 13:40:00,32.49,32.52,32.49,32.52,29600.0,18.9371,18.9546,18.9371,18.9546,29600.0
2011-01-26 13:50:00,32.51,32.52,32.47,32.47,23600.0,18.9488,18.9546,18.9254,18.9254,23600.0
2011-01-26 14:00:00,32.47,32.5,32.47,32.47,75600.0,18.9254,18.9429,18.9254,18.9254,75600.0
2011-01-26 14:10:00,32.47,32.52,32.47,32.48,55200.0,18.9254,18.9546,18.9254,18.9313,55200.0
2011-01-26 14:20:00,32.48,32.53,32.45,32.46,95100.0,18.9313,18.9604,18.9138,18.9196,95100.0
2011-01-26 14:30:00,32.47,32.48,32.45,32.46,32800.0,18.9254,18.9313,18.9138,18.9196,32800.0
2011-01-26 14:40:00,32.46,32.52,32.45,32.5,66900.0,18.9196,18.9546,18.9138,18.9429,66900.0
2011-01-26 14:50:00,32.5,32.51,32.45,32.48,65300.0,18.9429,18.9488,18.9138,18.9313,65300.0
2011-01-26 15:00:00,32.48,32.52,32.47,32.49,67400.0,18.9313,18.9546,18.9254,18.9371,67400.0
2011-01-26 15:10:00,32.5,32.51,32.47,32.48,38600.0,18.9429,18.9488,18.9254,18.9313,38600.0
2011-01-26 15:20:00,32.47,32.5,32.47,32.5,54400.0,18.9254,18.9429,18.9254,18.9429,54400.0
2011-01-26 15:30:00,32.49,32.53,32.48,32.53,83200.0,18.9371,18.9604,18.9313,18.9604,83200.0
2011-01-26 15:40:00,32.52,32.58,32.52,32.56,96000.0,18.9546,18.9896,18.9546,18.9779,96000.0
2011-01-26 15:50:00,32.56,32.59,32.55,32.56,157000.0,18.9779,18.9954,18.9721,18.9779,157000.0
2011-01-27 09:30:00,32.6,32.71,32.51,32.6,57900.0,19.0012,19.0653,18.9488,19.0012,57900.0
2011-01-27 09:40:00,32.59,32.64,32.56,32.57,33200.0,18.9954,19.0245,18.9779,18.9837,33200.0
2011-01-27 09:50:00,32.57,32.66,32.56,32.65,15600.0,18.9837,19.0362,18.9779,19.0304,15600.0
2011-01-27 10:00:00,32.65,32.72,32.63,32.7,173000.0,19.0304,19.0712,19.0187,19.0595,173000.0
2011-01-27 10:10:00,32.7,32.72,32.64,32.65,25300.0,19.0595,19.0712,19.0245,19.0304,25300.0
2011-01-27 10:20:00,32.65,32.67,32.62,32.66,30000.0,19.0304,19.042,19.0129,19.0362,30000.0
2011-01-27 10:30:00,32.66,32.66,32.55,32.55,53500.0,19.0362,19.0362,18.9721,18.9721,53500.0
2011-01-27 10:40:00,32.55,32.61,32.54,32.61,38800.0,18.9721,19.007,18.9662,19.007,38800.0
2011-01-27 10:50:00,32.6,32.65,32.6,32.64,10200.0,19.0012,19.0304,19.0012,19.0245,10200.0
2011-01-27 11:00:00,32.64,32.69,32.64,32.67,29600.0,19.0245,19.0537,19.0245,19.042,29600.0
2011-01-27 11:10:00,32.67,32.67,32.62,32.65,55800.0,19.042,19.042,19.0129,19.0304,55800.0
2011-01-27 11:20:00,32.65,32.65,32.58,32.59,40900.0,19.0304,19.0304,18.9896,18.9954,40900.0
2011-01-27 11:30:00,32.59,32.61,32.58,32.61,56000.0,18.9954,19.007,18.9896,19.007,56000.0
2011-01-27 11:40:00,32.6,32.61,32.58,32.6,32300.0,19.0012,19.007,18.9896,19.0012,32300.0
2011-01-27 11:50:00,32.6,32.62,32.58,32.61,22500.0,19.0012,19.0129,18.9896,19.007,22500.0
2011-01-27 12:00:00,32.61,32.62,32.59,32.59,17400.0,19.007,19.0129,18.9954,18.9954,17400.0
2011-01-27 12:10:00,32.58,32.6,32.56,32.59,13800.0,18.9896,19.0012,18.9779,18.9954,13800.0
2011-01-27 12:20:00,32.59,32.59,32.57,32.59,14300.0,18.9954,18.9954,18.9837,18.9954,14300.0
2011-01-27 12:30:00,32.59,32.63,32.58,32.61,40700.0,18.9954,19.0187,18.9896,19.007,40700.0
2011-01-27 12:40:00,32.6,32.61,32.59,32.6,8400.0,19.0012,19.007,18.9954,19.0012,8400.0
2011-01-27 12:50:00,32.59,32.6,32.55,32.56,21100.0,18.9954,19.0012,18.9721,18.9779,21100.0
2011-01-27 13:00:00,32.55,32.55,32.49,32.49,24000.0,18.9721,18.9721,18.9371,18.9371,24000.0
2011-01-27 13:10:00,32.49,32.56,32.49,32.54,18300.0,18.9371,18.9779,18.9371,18.9662,18300.0
2011-01-27 13:20:00,32.54,32.56,32.51,32.56,16800.0,18.9662,18.9779,18.9488,18.9779,16800.0
2011-01-27 13:30:00,32.56,32.58,32.56,32.57,19600.0,18.9779,18.9896,18.9779,18.9837,19600.0
2011-01-27 13:40:00,32.57,32.6,32.56,32.59,25800.0,18.9837,19.0012,18.9779,18.9954,25800.0
2011-01-27 13:50:00,32.59,32.63,32.58,32.62,19600.0,18.9954,19.0187,18.9896,19.0129,19600.0
2011-01-27 14:00:00,32.63,32.65,32.61,32.65,53300.0,19.0187,19.0304,19.007,19.0304,53300.0
2011-01-27 14:10:00,32.65,32.67,32.63,32.67,26700.0,19.0304,19.042,19.0187,19.042,26700.0
2011-01-27 14:20:00,32.67,32.7,32.65,32.65,26900.0,19.042,19.0595,19.0304,19.0304,26900.0
2011-01-27 14:30:00,32.65,32.7,32.65,32.7,16600.0,19.0304,19.0595,19.0304,19.0595,16600.0
2011-01-27 14:40:00,32.7,32.75,32.7,32.75,49800.0,19.0595,19.0886,19.0595,19.0886,49800.0
2011-01-27 14:50:00,32.75,32.78,32.74,32.74,65000.0,19.0886,19.1061,19.0828,19.0828,65000.0
2011-01-27 15:00:00,32.75,32.75,32.68,32.71,43400.0,19.0886,19.0886,19.0478,19.0653,43400.0
2011-01-27 15:10:00,32.71,32.71,32.69,32.69,27600.0,19.0653,19.0653,19.0537,19.0537,27600.0
2011-01-27 15:20:00,32.7,32.7,32.69,32.7,31800.0,19.0595,19.0595,19.0537,19.0595,31800.0
2011-01-27 15:30:00,32.7,32.7,32.64,32.65,71500.0,19.0595,19.0595,19.0245,19.0304,71500.0
2011-01-27 15:40:00,32.65,32.66,32.62,32.64,144700.0,19.0304,19.0362,19.0129,19.0245,144700.0
2011-01-27 15:50:00,32.64,32.64,32.57,32.61,249100.0,19.0245,19.0245,18.9837,19.007,249100.0
2011-01-28 09:30:00,32.66,32.74,32.64,32.69,33000.0,19.0362,19.0828,19.0245,19.0537,33000.0
2011-01-28 09:40:00,32.67,32.75,32.59,32.71,22200.0,19.042,19.0886,18.9954,19.0653,22200.0
2011-01-28 09:50:00,32.71,32.72,32.6,32.63,24600.0,19.0653,19.0712,19.0012,19.0187,24600.0
2011-01-28 10:00:00,32.63,32.64,32.57,32.62,10500.0,19.0187,19.0245,18.9837,19.0129,10500.0
2011-01-28 10:10:00,32.62,32.63,32.58,32.58,11600.0,19.0129,19.0187,18.9896,18.9896,11600.0
2011-01-28 10:20:00,32.57,32.57,32.49,32.53,16800.0,18.9837,18.9837,18.9371,18.9604,16800.0
2011-01-28 10:30:00,32.53,32.54,32.48,32.51,42700.0,18.9604,18.9662,18.9313,18.9488,42700.0
2011-01-28 10:40:00,32.5,32.53,32.47,32.52,25100.0,18.9429,18.9604,18.9254,18.9546,25100.0
2011-01-28 10:50:00,32.52,32.56,32.49,32.54,49400.0,18.9546,18.9779,18.9371,18.9662,49400.0
2011-01-28 11:00:00,32.53,32.57,32.51,32.54,22700.0,18.9604,18.9837,18.9488,18.9662,22700.0
2011-01-28 11:10:00,32.55,32.56,32.48,32.51,20100.0,18.9721,18.9779,18.9313,18.9488,20100.0
2011-01-28 11:20:00,32.52,32.52,32.45,32.45,18500.0,18.9546,18.9546,18.9138,18.9138,18500.0
2011-01-28 11:30:00,32.45,32.48,32.44,32.47,26100.0,18.9138,18.9313,18.908,18.9254,26100.0
2011-01-28 11:40:00,32.47,32.48,32.43,32.45,18000.0,18.9254,18.9313,18.9021,18.9138,18000.0
2011-01-28 11:50:00,32.46,32.46,32.4,32.45,69800.0,18.9196,18.9196,18.8846,18.9138,69800.0
2011-01-28 12:00:00,32.45,32.45,32.36,32.41,85900.0,18.9138,18.9138,18.8613,18.8905,85900.0
2011-01-28 12:10:00,32.41,32.43,32.39,32.41,30900.0,18.8905,18.9021,18.8788,18.8905,30900.0
2011-01-28 12:20:00,32.4,32.4,32.31,32.31,51000.0,18.8846,18.8846,18.8322,18.8322,51000.0
2011-01-28 12:30:00,32.31,32.34,32.27,32.3,46100.0,18.8322,18.8497,18.8089,18.8264,46100.0
2011-01-28 12:40:00,32.31,32.32,32.28,32.31,60100.0,18.8322,18.838,18.8147,18.8322,60100.0
2011-01-28 12:50:00,32.32,32.33,32.29,32.3,74900.0,18.838,18.8438,18.8205,18.8264,74900.0
2011-01-28 13:00:00,32.3,32.34,32.25,32.31,156000.0,18.8264,18.8497,18.7972,18.8322,156000.0
2011-01-28 13:10:00,32.31,32.36,32.29,32.34,50300.0,18.8322,18.8613,18.8205,18.8497,50300.0
2011-01-28 13:20:00,32.34,32.37,32.3,32.34,56600.0,18.8497,18.8672,18.8264,18.8497,56600.0
2011-01-28 13:30:00,32.34,32.41,32.34,32.4,79400.0,18.8497,18.8905,18.8497,18.8846,79400.0
2011-01-28 13:40:00,32.4,32.44,32.34,32.41,61000.0,18.8846,18.908,18.8497,18.8905,61000.0
2011-01-28 13:50:00,32.41,32.48,32.4,32.47,27000.0,18.8905,18.9313,18.8846,18.9254,27000.0
2011-01-28 14:00:00,32.46,32.46,32.39,32.4,34400.0,18.9196,18.9196,18.8788,18.8846,34400.0
2011-01-28 14:10:00,32.41,32.44,32.38,32.43,36400.0,18.8905,18.908,18.873,18.9021,36400.0
2011-01-28 14:20:00,32.42,32.44,32.41,32.42,28500.0,18.8963,18.908,18.8905,18.8963,28500.0
2011-01-28 14:30:00,32.42,32.5,32.42,32.47,52100.0,18.8963,18.9429,18.8963,18.9254,52100.0
2011-01-28 14:40:00,32.47,32.5,32.42,32.42,28800.0,18.9254,18.9429,18.8963,18.8963,28800.0
2011-01-28 14:50:00,32.43,32.44,32.35,32.37,46500.0,18.9021,18.908,18.8555,18.8672,46500.0
2011-01-28 15:00:00,32.37,32.48,32.36,32.47,74800.0,18.8672,18.9313,18.8613,18.9254,74800.0
2011-01-28 15:10:00,32.48,32.49,32.43,32.46,71000.0,18.9313,18.9371,18.9021,18.9196,71000.0
2011-01-28 15:20:00,32.45,32.45,32.37,32.39,113700.0,18.9138,18.9138,18.8672,18.8788,113700.0
2011-01-28 15:30:00,32.39,32.44,32.37,32.42,69300.0,18.8788,18.908,18.8672,18.8963,69300.0
2011-01-28 15:40:00,32.41,32.42,32.37,32.39,96400.0,18.8905,18.8963,18.8672,18.8788,96400.0
2011-01-28 15:50:00,32.4,32.44,32.36,32.41,176900.0,18.8846,18.908,18.8613,18.8905,176900.0
2011-01-31 09:30:00,32.46,32.6,32.3,32.35,81200.0,18.9196,19.0012,18.8264,18.8555,81200.0
2011-01-31 09:40:00,32.35,32.41,32.34,32.41,73600.0,18.8555,18.8905,18.8497,18.8905,73600.0
2011-01-31 09:50:00,32.4,32.53,32.39,32.45,98900.0,18.8846,18.9604,18.8788,18.9138,98900.0
2011-01-31 10:00:00,32.45,32.46,32.4,32.43,60100.0,18.9138,18.9196,18.8846,18.9021,60100.0
2011-01-31 10:10:00,32.43,32.43,32.37,32.41,43700.0,18.9021,18.9021,18.8672,18.8905,43700.0
2011-01-31 10:20:00,32.42,32.46,32.41,32.44,34700.0,18.8963,18.9196,18.8905,18.908,34700.0
2011-01-31 10:30:00,32.44,32.45,32.38,32.45,44100.0,18.908,18.9138,18.873,18.9138,44100.0
2011-01-31 10:40:00,32.45,32.46,32.39,32.41,26000.0,18.9138,18.9196,18.8788,18.8905,26000.0
2011-01-31 10:50:00,32.41,32.43,32.38,32.38,23900.0,18.8905,18.9021,18.873,18.873,23900.0
2011-01-31 11:00:00,32.38,32.43,32.36,32.36,82200.0,18.873,18.9021,18.8613,18.8613,82200.0
2011-01-31 11:10:00,32.35,32.36,32.32,32.32,14900.0,18.8555,18.8613,18.838,18.838,14900.0
2011-01-31 11:20:00,32.31,32.33,32.31,32.32,6700.0,18.8322,18.8438,18.8322,18.838,6700.0
2011-01-31 11:30:00,32.32,32.33,32.3,32.31,17700.0,18.838,18.8438,18.8264,18.8322,17700.0
2011-01-31 11:40:00,32.3,32.36,32.3,32.32,36100.0,18.8264,18.8613,18.8264,18.838,36100.0
2011-01-31 11:50:00,32.32,32.32,32.3,32.3,45300.0,18.838,18.838,18.8264,18.8264,45300.0
2011-01-31 12:00:00,32.3,32.33,32.29,32.32,88800.0,18.8264,18.8438,18.8205,18.838,88800.0
2011-01-31 12:10:00,32.31,32.32,32.3,32.31,21800.0,18.8322,18.838,18.8264,18.8322,21800.0
2011-01-31 12:20:00,32.3,32.34,32.3,32.33,27500.0,18.8264,18.8497,18.8264,18.8438,27500.0
2011-01-31 12:30:00,32.33,32.37,32.32,32.36,29700.0,18.8438,18.8672,18.838,18.8613,29700.0
2011-01-31 12:40:00,32.36,32.37,32.34,32.35,19100.0,18.8613,18.8672,18.8497,18.8555,19100.0
2011-01-31 12:50:00,32.36,32.39,32.35,32.38,20600.0,18.8613,18.8788,18.8555,18.873,20600.0
2011-01-31 13:00:00,32.38,32.42,32.38,32.41,15300.0,18.873,18.8963,18.873,18.8905,15300.0
2011-01-31 13:10:00,32.4,32.41,32.38,32.38,13100.0,18.8846,18.8905,18.873,18.873,13100.0
2011-01-31 13:20:00,32.38,32.39,32.36,32.36,18100.0,18.873,18.8788,18.8613,18.8613,18100.0
2011-01-31 13:30:00,32.36,32.39,32.35,32.38,38100.0,18.8613,18.8788,18.8555,18.873,38100.0
2011-01-31 13:40:00,32.39,32.4,32.38,32.39,17000.0,18.8788,18.8846,18.873,18.8788,17000.0
2011-01-31 13:50:00,32.4,32.43,32.4,32.42,31300.0,18.8846,18.9021,18.8846,18.8963,31300.0
2011-01-31 14:00:00,32.42,32.45,32.41,32.41,24100.0,18.8963,18.9138,18.8905,18.8905,24100.0
2011-01-31 14:10:00,32.41,32.44,32.4,32.44,33200.0,18.8905,18.908,18.8846,18.908,33200.0
2011-01-31 14:20:00,32.44,32.46,32.43,32.45,23100.0,18.908,18.9196,18.9021,18.9138,23100.0
2011-01-31 14:30:00,32.44,32.45,32.41,32.41,31500.0,18.908,18.9138,18.8905,18.8905,31500.0
2011-01-31 14:40:00,32.41,32.43,32.39,32.39,34400.0,18.8905,18.9021,18.8788,18.8788,34400.0
2011-01-31 14:50:00,32.39,32.39,32.36,32.38,75800.0,18.8788,18.8788,18.8613,18.873,75800.0
2011-01-31 15:00:00,32.39,32.47,32.38,32.44,69600.0,18.8788,18.9254,18.873,18.908,69600.0
2011-01-31 15:10:00,32.44,32.45,32.4,32.41,27400.0,18.908,18.9138,18.8846,18.8905,27400.0
2011-01-31 15:20:00,32.41,32.42,32.4,32.42,25800.0,18.8905,18.8963,18.8846,18.8963,25800.0
2011-01-31 15:30:00,32.42,32.47,32.42,32.44,92900.0,18.8963,18.9254,18.8963,18.908,92900.0
2011-01-31 15:40:00,32.44,32.46,32.42,32.43,135200.0,18.908,18.9196,18.8963,18.9021,135200.0
2011-01-31 15:50:00,32.44,32.47,32.42,32.45,239300.0,18.908,18.9254,18.8963,18.9138,239300.0
2011-02-01 09:30:00,32.61,32.64,32.46,32.54,41400.0,19.007,19.0245,18.9196,18.9662,41400.0
2011-02-01 09:40:00,32.53,32.55,32.45,32.49,23400.0,18.9604,18.9721,18.9138,18.9371,23400.0
2011-02-01 09:50:00,32.49,32.51,32.45,32.51,38700.0,18.9371,18.9488,18.9138,18.9488,38700.0
2011-02-01 10:00:00,32.53,32.54,32.37,32.4,63000.0,18.9604,18.9662,18.8672,18.8846,63000.0
2011-02-01 10:10:00,32.4,32.45,32.36,32.43,26900.0,18.8846,18.9138,18.8613,18.9021,26900.0
2011-02-01 10:20:00,32.44,32.52,32.44,32.47,23400.0,18.908,18.9546,18.908,18.9254,23400.0
2011-02-01 10:30:00,32.48,32.48,32.43,32.48,18300.0,18.9313,18.9313,18.9021,18.9313,18300.0
2011-02-01 10:40:00,32.47,32.5,32.43,32.43,18700.0,18.9254,18.9429,18.9021,18.9021,18700.0
2011-02-01 10:50:00,32.43,32.45,32.38,32.39,20900.0,18.9021,18.9138,18.873,18.8788,20900.0
2011-02-01 11:00:00,32.39,32.39,32.32,32.32,34800.0,18.8788,18.8788,18.838,18.838,34800.0
2011-02-01 11:10:00,32.33,32.33,32.3,32.3,25600.0,18.8438,18.8438,18.8264,18.8264,25600.0
2011-02-01 11:20:00,32.3,32.34,32.28,32.33,22000.0,18.8264,18.8497,18.8147,18.8438,22000.0
2011-02-01 11:30:00,32.33,32.36,32.29,32.33,39400.0,18.8438,18.8613,18.8205,18.8438,39400.0
2011-02-01 11:40:00,32.33,32.34,32.29,32.29,32200.0,18.8438,18.8497,18.8205,18.8205,32200.0
2011-02-01 11:50:00,32.29,32.31,32.27,32.29,45600.0,18.8205,18.8322,18.8089,18.8205,45600.0
2011-02-01 12:00:00,32.29,32.29,32.27,32.28,17600.0,18.8205,18.8205,18.8089,18.8147,17600.0
2011-02-01 12:10:00,32.28,32.34,32.27,32.34,35600.0,18.8147,18.8497,18.8089,18.8497,35600.0
2011-02-01 12:20:00,32.35,32.39,32.35,32.36,22700.0,18.8555,18.8788,18.8555,18.8613,22700.0
2011-02-01 12:30:00,32.37,32.37,32.33,32.35,41000.0,18.8672,18.8672,18.8438,18.8555,41000.0
2011-02-01 12:40:00,32.35,32.45,32.34,32.45,45900.0,18.8555,18.9138,18.8497,18.9138,45900.0
2011-02-01 12:50:00,32.44,32.6,32.44,32.59,144600.0,18.908,19.0012,18.908,18.9954,144600.0
2011-02-01 13:00:00,32.6,32.7,32.6,32.7,285000.0,19.0012,19.0595,19.0012,19.0595,285000.0
2011-02-01 13:10:00,32.7,32.8,32.69,32.8,144800.0,19.0595,19.1178,19.0537,19.1178,144800.0
2011-02-01 13:20:00,32.8,32.98,32.8,32.96,198200.0,19.1178,19.2227,19.1178,19.211,198200.0
2011-02-01 13:30:00,32.96,32.98,32.9,32.92,65100.0,19.211,19.2227,19.1761,19.1877,65100.0
2011-02-01 13:40:00,32.92,32.95,32.9,32.92,70000.0,19.1877,19.2052,19.1761,19.1877,70000.0
2011-02-01 13:50:00,32.91,32.93,32.85,32.87,81500.0,19.1819,19.1936,19.1469,19.1586,81500.0
2011-02-01 14:00:00,32.87,32.93,32.86,32.91,75400.0,19.1586,19.1936,19.1528,19.1819,75400.0
2011-02-01 14:10:00,32.9,32.92,32.9,32.9,57100.0,19.1761,19.1877,19.1761,19.1761,57100.0
2011-02-01 14:20:00,32.9,32.92,32.86,32.87,38500.0,19.1761,19.1877,19.1528,19.1586,38500.0
2011-02-01 14:30:00,32.87,32.95,32.86,32.91,48700.0,19.1586,19.2052,19.1528,19.1819,48700.0
2011-02-01 14:40:00,32.91,32.94,32.9,32.91,50200.0,19.1819,19.1994,19.1761,19.1819,50200.0
2011-02-01 14:50:00,32.92,32.98,32.9,32.97,39000.0,19.1877,19.2227,19.1761,19.2169,39000.0
2011-02-01 15:00:00,32.97,33.02,32.97,33.0,120000.0,19.2169,19.246,19.2169,19.2344,120000.0
2011-02-01 15:10:00,33.0,33.03,33.0,33.01,38300.0,19.2344,19.2518,19.2344,19.2402,38300.0
2011-02-01 15:20:00,33.0,33.06,33.0,33.06,68400.0,19.2344,19.2693,19.2344,19.2693,68400.0
2011-02-01 15:30:00,33.05,33.12,33.04,33.11,126000.0,19.2635,19.3043,19.2577,19.2985,126000.0
2011-02-01 15:40:00,33.12,33.12,33.1,33.1,102800.0,19.3043,19.3043,19.2926,19.2926,102800.0
2011-02-01 15:50:00,33.1,33.12,33.08,33.1,297500.0,19.2926,19.3043,19.281,19.2926,297500.0
2011-02-02 09:30:00,32.94,32.94,32.66,32.73,125600.0,19.1994,19.1994,19.0362,19.077,125600.0
2011-02-02 09:40:00,32.73,32.79,32.67,32.7,58900.0,19.077,19.112,19.042,19.0595,58900.0
2011-02-02 09:50:00,32.7,32.7,32.63,32.64,61700.0,19.0595,19.0595,19.0187,19.0245,61700.0
2011-02-02 10:00:00,32.64,32.65,32.38,32.39,144000.0,19.0245,19.0304,18.873,18.8788,144000.0
2011-02-02 10:10:00,32.39,32.49,32.33,32.48,118500.0,18.8788,18.9371,18.8438,18.9313,118500.0
2011-02-02 10:20:00,32.47,32.51,32.44,32.47,70700.0,18.9254,18.9488,18.908,18.9254,70700.0
2011-02-02 10:30:00,32.47,32.56,32.47,32.51,62400.0,18.9254,18.9779,18.9254,18.9488,62400.0
2011-02-02 10:40:00,32.51,32.53,32.46,32.46,99300.0,18.9488,18.9604,18.9196,18.9196,99300.0
2011-02-02 10:50:00,32.45,32.5,32.44,32.48,25600.0,18.9138,18.9429,18.908,18.9313,25600.0
2011-02-02 11:00:00,32.48,32.49,32.41,32.42,35800.0,18.9313,18.9371,18.8905,18.8963,35800.0
2011-02-02 11:10:00,32.42,32.47,32.42,32.47,24900.0,18.8963,18.9254,18.8963,18.9254,24900.0
2011-02-02 11:20:00,32.47,32.48,32.43,32.46,56200.0,18.9254,18.9313,18.9021,18.9196,56200.0
2011-02-02 11:30:00,32.45,32.47,32.43,32.44,29700.0,18.9138,18.9254,18.9021,18.908,29700.0
2011-02-02 11:40:00,32.44,32.45,32.4,32.41,42100.0,18.908,18.9138,18.8846,18.8905,42100.0
2011-02-02 11:50:00,32.41,32.43,32.4,32.41,19700.0,18.8905,18.9021,18.8846,18.8905,19700.0
2011-02-02 12:00:00,32.41,32.42,32.33,32.34,62200.0,18.8905,18.8963,18.8438,18.8497,62200.0
2011-02-02 12:10:00,32.33,32.33,32.27,32.28,73200.0,18.8438,18.8438,18.8089,18.8147,73200.0
2011-02-02 12:20:00,32.27,32.32,32.27,32.31,78100.0,18.8089,18.838,18.8089,18.8322,78100.0
2011-02-02 12:30:00,32.3,32.34,32.3,32.33,26800.0,18.8264,18.8497,18.8264,18.8438,26800.0
2011-02-02 12:40:00,32.33,32.38,32.33,32.38,46300.0,18.8438,18.873,18.8438,18.873,46300.0
2011-02-02 12:50:00,32.38,32.41,32.38,32.41,44300.0,18.873,18.8905,18.873,18.8905,44300.0
2011-02-02 13:00:00,32.41,32.45,32.4,32.45,38000.0,18.8905,18.9138,18.8846,18.9138,38000.0
2011-02-02 13:10:00,32.45,32.46,32.44,32.45,83100.0,18.9138,18.9196,18.908,18.9138,83100.0
2011-02-02 13:20:00,32.46,32.52,32.46,32.52,28600.0,18.9196,18.9546,18.9196,18.9546,28600.0
2011-02-02 13:30:00,32.51,32.61,32.51,32.6,71800.0,18.9488,19.007,18.9488,19.0012,71800.0
2011-02-02 13:40:00,32.59,32.61,32.58,32.6,88800.0,18.9954,19.007,18.9896,19.0012,88800.0
2011-02-02 13:50:00,32.6,32.62,32.59,32.6,74300.0,19.0012,19.0129,18.9954,19.0012,74300.0
2011-02-02 14:00:00,32.6,32.61,32.59,32.6,23000.0,19.0012,19.007,18.9954,19.0012,23000.0
2011-02-02 14:10:00,32.6,32.62,32.6,32.6,23100.0,19.0012,19.0129,19.0012,19.0012,23100.0
2011-02-02 14:20:00,32.6,32.61,32.58,32.58,25700.0,19.0012,19.007,18.9896,18.9896,25700.0
2011-02-02 14:30:00,32.58,32.59,32.55,32.56,42100.0,18.9896,18.9954,18.9721,18.9779,42100.0
2011-02-02 14:40:00,32.56,32.58,32.55,32.57,23100.0,18.9779,18.9896,18.9721,18.9837,23100.0
2011-02-02 14:50:00,32.57,32.58,32.54,32.54,39000.0,18.9837,18.9896,18.9662,18.9662,39000.0
2011-02-02 15:00:00,32.55,32.59,32.51,32.55,111400.0,18.9721,18.9954,18.9488,18.9721,111400.0
2011-02-02 15:10:00,32.55,32.59,32.55,32.56,215500.0,18.9721,18.9954,18.9721,18.9779,215500.0
2011-02-02 15:20:00,32.55,32.59,32.55,32.56,98200.0,18.9721,18.9954,18.9721,18.9779,98200.0
2011-02-02 15:30:00,32.56,32.6,32.53,32.56,420000.0,18.9779,19.0012,18.9604,18.9779,420000.0
2011-02-02 15:40:00,32.57,32.59,32.55,32.58,136800.0,18.9837,18.9954,18.9721,18.9896,136800.0
2011-02-02 15:50:00,32.57,32.6,32.54,32.6,326800.0,18.9837,19.0012,18.9662,19.0012,326800.0
2011-02-03 09:30:00,32.6,32.63,32.47,32.62,68900.0,19.0012,19.0187,18.9254,19.0129,68900.0
2011-02-03 09:40:00,32.62,32.64,32.58,32.59,120200.0,19.0129,19.0245,18.9896,18.9954,120200.0
2011-02-03 09:50:00,32.6,32.63,32.47,32.55,148400.0,19.0012,19.0187,18.9254,18.9721,148400.0
2011-02-03 10:00:00,32.54,32.65,32.49,32.61,166700.0,18.9662,19.0304,18.9371,19.007,166700.0
2011-02-03 10:10:00,32.62,32.66,32.58,32.59,55500.0,19.0129,19.0362,18.9896,18.9954,55500.0
2011-02-03 10:20:00,32.59,32.6,32.47,32.49,60000.0,18.9954,19.0012,18.9254,18.9371,60000.0
2011-02-03 10:30:00,32.49,32.5,32.42,32.44,108400.0,18.9371,18.9429,18.8963,18.908,108400.0
2011-02-03 10:40:00,32.44,32.52,32.41,32.52,52800.0,18.908,18.9546,18.8905,18.9546,52800.0
2011-02-03 10:50:00,32.52,32.53,32.48,32.51,29000.0,18.9546,18.9604,18.9313,18.9488,29000.0
2011-02-03 11:00:00,32.52,32.63,32.51,32.61,53500.0,18.9546,19.0187,18.9488,19.007,53500.0
2011-02-03 11:10:00,32.61,32.62,32.58,32.59,17100.0,19.007,19.0129,18.9896,18.9954,17100.0
2011-02-03 11:20:00,32.59,32.66,32.59,32.63,30500.0,18.9954,19.0362,18.9954,19.0187,30500.0
2011-02-03 11:30:00,32.63,32.7,32.61,32.7,37200.0,19.0187,19.0595,19.007,19.0595,37200.0
2011-02-03 11:40:00,32.7,32.76,32.7,32.75,34600.0,19.0595,19.0945,19.0595,19.0886,34600.0
2011-02-03 11:50:00,32.75,32.82,32.74,32.8,19500.0,19.0886,19.1294,19.0828,19.1178,19500.0
2011-02-03 12:00:00,32.79,32.79,32.74,32.76,86700.0,19.112,19.112,19.0828,19.0945,86700.0
2011-02-03 12:10:00,32.75,32.78,32.74,32.77,23600.0,19.0886,19.1061,19.0828,19.1003,23600.0
2011-02-03 12:20:00,32.75,32.76,32.74,32.75,12800.0,19.0886,19.0945,19.0828,19.0886,12800.0
2011-02-03 12:30:00,32.75,32.76,32.71,32.72,14600.0,19.0886,19.0945,19.0653,19.0712,14600.0
2011-02-03 12:40:00,32.72,32.77,32.72,32.75,13000.0,19.0712,19.1003,19.0712,19.0886,13000.0
2011-02-03 12:50:00,32.74,32.82,32.74,32.8,15400.0,19.0828,19.1294,19.0828,19.1178,15400.0
2011-02-03 13:00:00,32.8,32.8,32.74,32.75,20400.0,19.1178,19.1178,19.0828,19.0886,20400.0
2011-02-03 13:10:00,32.74,32.77,32.74,32.74,13000.0,19.0828,19.1003,19.0828,19.0828,13000.0
2011-02-03 13:20:00,32.75,32.75,32.73,32.75,16300.0,19.0886,19.0886,19.077,19.0886,16300.0
2011-02-03 13:30:00,32.74,32.74,32.68,32.68,92400.0,19.0828,19.0828,19.0478,19.0478,92400.0
2011-02-03 13:40:00,32.68,32.69,32.64,32.66,40800.0,19.0478,19.0537,19.0245,19.0362,40800.0
2011-02-03 13:50:00,32.66,32.66,32.63,32.65,11700.0,19.0362,19.0362,19.0187,19.0304,11700.0
2011-02-03 14:00:00,32.65,32.66,32.58,32.59,105000.0,19.0304,19.0362,18.9896,18.9954,105000.0
2011-02-03 14:10:00,32.59,32.63,32.57,32.62,128200.0,18.9954,19.0187,18.9837,19.0129,128200.0
2011-02-03 14:20:00,32.63,32.63,32.56,32.57,141200.0,19.0187,19.0187,18.9779,18.9837,141200.0
2011-02-03 14:30:00,32.56,32.6,32.54,32.59,48600.0,18.9779,19.0012,18.9662,18.9954,48600.0
2011-02-03 14:40:00,32.59,32.64,32.59,32.61,19300.0,18.9954,19.0245,18.9954,19.007,19300.0
2011-02-03 14:50:00,32.61,32.66,32.6,32.65,36600.0,19.007,19.0362,19.0012,19.0304,36600.0
2011-02-03 15:00:00,32.64,32.71,32.63,32.71,55200.0,19.0245,19.0653,19.0187,19.0653,55200.0
2011-02-03 15:10:00,32.7,32.71,32.68,32.69,29500.0,19.0595,19.0653,19.0478,19.0537,29500.0
2011-02-03 15:20:00,32.68,32.73,32.67,32.72,34500.0,19.0478,19.077,19.042,19.0712,34500.0
2011-02-03 15:30:00,32.72,32.76,32.72,32.73,34200.0,19.0712,19.0945,19.0712,19.077,34200.0
2011-02-03 15:40:00,32.73,32.75,32.66,32.75,130600.0,19.077,19.0886,19.0362,19.0886,130600.0
2011-02-03 15:50:00,32.74,32.8,32.73,32.73,156100.0,19.0828,19.1178,19.077,19.077,156100.0
2011-02-04 09:30:00,32.67,32.67,32.55,32.55,98000.0,19.042,19.042,18.9721,18.9721,98000.0
2011-02-04 09:40:00,32.53,32.59,32.43,32.43,42300.0,18.9604,18.9954,18.9021,18.9021,42300.0
2011-02-04 09:50:00,32.42,32.53,32.42,32.52,40200.0,18.8963,18.9604,18.8963,18.9546,40200.0
2011-02-04 10:00:00,32.52,32.54,32.45,32.45,31700.0,18.9546,18.9662,18.9138,18.9138,31700.0
2011-02-04 10:10:00,32.45,32.45,32.34,32.36,29700.0,18.9138,18.9138,18.8497,18.8613,29700.0
2011-02-04 10:20:00,32.35,32.44,32.34,32.44,22900.0,18.8555,18.908,18.8497,18.908,22900.0
2011-02-04 10:30:00,32.44,32.44,32.39,32.4,17300.0,18.908,18.908,18.8788,18.8846,17300.0
2011-02-04 10:40:00,32.4,32.4,32.32,32.36,112900.0,18.8846,18.8846,18.838,18.8613,112900.0
2011-02-04 10:50:00,32.35,32.36,32.28,32.31,25500.0,18.8555,18.8613,18.8147,18.8322,25500.0
2011-02-04 11:00:00,32.3,32.33,32.23,32.3,35200.0,18.8264,18.8438,18.7856,18.8264,35200.0
2011-02-04 11:10:00,32.31,32.34,32.29,32.32,18700.0,18.8322,18.8497,18.8205,18.838,18700.0
2011-02-04 11:20:00,32.33,32.41,32.33,32.41,29800.0,18.8438,18.8905,18.8438,18.8905,29800.0
2011-02-04 11:30:00,32.4,32.51,32.4,32.51,25200.0,18.8846,18.9488,18.8846,18.9488,25200.0
2011-02-04 11:40:00,32.5,32.52,32.48,32.49,36900.0,18.9429,18.9546,18.9313,18.9371,36900.0
2011-02-04 11:50:00,32.5,32.51,32.49,32.49,20900.0,18.9429,18.9488,18.9371,18.9371,20900.0
2011-02-04 12:00:00,32.49,32.5,32.44,32.45,17700.0,18.9371,18.9429,18.908,18.9138,17700.0
2011-02-04 12:10:00,32.44,32.44,32.42,32.43,7700.0,18.908,18.908,18.8963,18.9021,7700.0
2011-02-04 12:20:00,32.42,32.44,32.42,32.43,11300.0,18.8963,18.908,18.8963,18.9021,11300.0
2011-02-04 12:30:00,32.42,32.43,32.42,32.42,7400.0,18.8963,18.9021,18.8963,18.8963,7400.0
2011-02-04 12:40:00,32.42,32.44,32.42,32.43,9200.0,18.8963,18.908,18.8963,18.9021,9200.0
2011-02-04 12:50:00,32.43,32.44,32.42,32.42,15400.0,18.9021,18.908,18.8963,18.8963,15400.0
2011-02-04 13:00:00,32.42,32.42,32.4,32.4,12900.0,18.8963,18.8963,18.8846,18.8846,12900.0
2011-02-04 13:10:00,32.4,32.43,32.4,32.41,17400.0,18.8846,18.9021,18.8846,18.8905,17400.0
2011-02-04 13:20:00,32.4,32.42,32.39,32.39,15800.0,18.8846,18.8963,18.8788,18.8788,15800.0
2011-02-04 13:30:00,32.4,32.4,32.36,32.36,19600.0,18.8846,18.8846,18.8613,18.8613,19600.0
2011-02-04 13:40:00,32.36,32.4,32.36,32.39,15000.0,18.8613,18.8846,18.8613,18.8788,15000.0
2011-02-04 13:50:00,32.39,32.4,32.39,32.39,6900.0,18.8788,18.8846,18.8788,18.8788,6900.0
2011-02-04 14:00:00,32.39,32.41,32.39,32.4,26400.0,18.8788,18.8905,18.8788,18.8846,26400.0
2011-02-04 14:10:00,32.41,32.42,32.41,32.42,15600.0,18.8905,18.8963,18.8905,18.8963,15600.0
2011-02-04 14:20:00,32.41,32.42,32.39,32.39,24400.0,18.8905,18.8963,18.8788,18.8788,24400.0
2011-02-04 14:30:00,32.39,32.4,32.38,32.38,22500.0,18.8788,18.8846,18.873,18.873,22500.0
2011-02-04 14:40:00,32.38,32.39,32.35,32.36,39000.0,18.873,18.8788,18.8555,18.8613,39000.0
2011-02-04 14:50:00,32.36,32.37,32.34,32.36,54500.0,18.8613,18.8672,18.8497,18.8613,54500.0
2011-02-04 15:00:00,32.37,32.38,32.33,32.34,67400.0,18.8672,18.873,18.8438,18.8497,67400.0
2011-02-04 15:10:00,32.34,32.34,32.29,32.32,69600.0,18.8497,18.8497,18.8205,18.838,69600.0
2011-02-04 15:20:00,32.31,32.41,32.31,32.41,68600.0,18.8322,18.8905,18.8322,18.8905,68600.0
2011-02-04 15:30:00,32.41,32.42,32.4,32.42,79100.0,18.8905,18.8963,18.8846,18.8963,79100.0
2011-02-04 15:40:00,32.41,32.44,32.39,32.43,113900.0,18.8905,18.908,18.8788,18.9021,113900.0
2011-02-04 15:50:00,32.43,32.49,32.21,32.22,792700.0,18.9021,18.9371,18.7739,18.7797,792700.0
2011-02-07 09:30:00,32.33,32.5,32.23,32.48,89400.0,18.8438,18.9429,18.7856,18.9313,89400.0
2011-02-07 09:40:00,32.49,32.51,32.35,32.36,68300.0,18.9371,18.9488,18.8555,18.8613,68300.0
2011-02-07 09:50:00,32.36,32.42,32.35,32.41,46000.0,18.8613,18.8963,18.8555,18.8905,46000.0
2011-02-07 10:00:00,32.41,32.5,32.41,32.47,34400.0,18.8905,18.9429,18.8905,18.9254,34400.0
2011-02-07 10:10:00,32.47,32.47,32.43,32.45,35700.0,18.9254,18.9254,18.9021,18.9138,35700.0
2011-02-07 10:20:00,32.46,32.49,32.43,32.43,33400.0,18.9196,18.9371,18.9021,18.9021,33400.0
2011-02-07 10:30:00,32.43,32.53,32.43,32.52,46000.0,18.9021,18.9604,18.9021,18.9546,46000.0
2011-02-07 10:40:00,32.52,32.53,32.49,32.53,40200.0,18.9546,18.9604,18.9371,18.9604,40200.0
2011-02-07 10:50:00,32.52,32.54,32.51,32.51,17900.0,18.9546,18.9662,18.9488,18.9488,17900.0
2011-02-07 11:00:00,32.52,32.58,32.51,32.57,52200.0,18.9546,18.9896,18.9488,18.9837,52200.0
2011-02-07 11:10:00,32.58,32.6,32.5,32.51,50500.0,18.9896,19.0012,18.9429,18.9488,50500.0
2011-02-07 11:20:00,32.51,32.56,32.5,32.56,17700.0,18.9488,18.9779,18.9429,18.9779,17700.0
2011-02-07 11:30:00,32.56,32.56,32.51,32.51,26900.0,18.9779,18.9779,18.9488,18.9488,26900.0
2011-02-07 11:40:00,32.52,32.56,32.52,32.56,15400.0,18.9546,18.9779,18.9546,18.9779,15400.0
2011-02-07 11:50:00,32.56,32.56,32.53,32.54,20100.0,18.9779,18.9779,18.9604,18.9662,20100.0
2011-02-07 12:00:00,32.53,32.55,32.51,32.54,21100.0,18.9604,18.9721,18.9488,18.9662,21100.0
2011-02-07 12:10:00,32.54,32.57,32.53,32.56,16800.0,18.9662,18.9837,18.9604,18.9779,16800.0
2011-02-07 12:20:00,32.56,32.57,32.5,32.5,21800.0,18.9779,18.9837,18.9429,18.9429,21800.0
2011-02-07 12:30:00,32.51,32.54,32.5,32.53,20100.0,18.9488,18.9662,18.9429,18.9604,20100.0
2011-02-07 12:40:00,32.54,32.55,32.53,32.54,12500.0,18.9662,18.9721,18.9604,18.9662,12500.0
2011-02-07 12:50:00,32.54,32.54,32.5,32.53,26300.0,18.9662,18.9662,18.9429,18.9604,26300.0
2011-02-07 13:00:00,32.53,32.55,32.53,32.55,17200.0,18.9604,18.9721,18.9604,18.9721,17200.0
2011-02-07 13:10:00,32.55,32.57,32.54,32.54,15900.0,18.9721,18.9837,18.9662,18.9662,15900.0
2011-02-07 13:20:00,32.54,32.58,32.54,32.54,14900.0,18.9662,18.9896,18.9662,18.9662,14900.0
2011-02-07 13:30:00,32.55,32.56,32.52,32.53,17100.0,18.9721,18.9779,18.9546,18.9604,17100.0
2011-02-07 13:40:00,32.53,32.55,32.52,32.55,15600.0,18.9604,18.9721,18.9546,18.9721,15600.0
2011-02-07 13:50:00,32.56,32.56,32.55,32.55,7700.0,18.9779,18.9779,18.9721,18.9721,7700.0
2011-02-07 14:00:00,32.56,32.56,32.55,32.55,12300.0,18.9779,18.9779,18.9721,18.9721,12300.0
2011-02-07 14:10:00,32.55,32.56,32.54,32.54,18700.0,18.9721,18.9779,18.9662,18.9662,18700.0
2011-02-07 14:20:00,32.54,32.55,32.54,32.55,13900.0,18.9662,18.9721,18.9662,18.9721,13900.0
2011-02-07 14:30:00,32.54,32.55,32.53,32.53,24700.0,18.9662,18.9721,18.9604,18.9604,24700.0
2011-02-07 14:40:00,32.53,32.54,32.53,32.53,23800.0,18.9604,18.9662,18.9604,18.9604,23800.0
2011-02-07 14:50:00,32.54,32.54,32.52,32.54,38000.0,18.9662,18.9662,18.9546,18.9662,38000.0
2011-02-07 15:00:00,32.54,32.54,32.52,32.52,26300.0,18.9662,18.9662,18.9546,18.9546,26300.0
2011-02-07 15:10:00,32.53,32.53,32.49,32.52,73800.0,18.9604,18.9604,18.9371,18.9546,73800.0
2011-02-07 15:20:00,32.53,32.53,32.52,32.53,32400.0,18.9604,18.9604,18.9546,18.9604,32400.0
2011-02-07 15:30:00,32.52,32.56,32.52,32.56,81200.0,18.9546,18.9779,18.9546,18.9779,81200.0
2011-02-07 15:40:00,32.56,32.61,32.55,32.6,64400.0,18.9779,19.007,18.9721,19.0012,64400.0
2011-02-07 15:50:00,32.61,32.61,32.6,32.61,170200.0,19.007,19.007,19.0012,19.007,170200.0
2011-02-08 09:30:00,32.59,32.65,32.38,32.38,73200.0,18.9954,19.0304,18.873,18.873,73200.0
2011-02-08 09:40:00,32.39,32.55,32.38,32.55,46300.0,18.8788,18.9721,18.873,18.9721,46300.0
2011-02-08 09:50:00,32.55,32.59,32.51,32.51,130000.0,18.9721,18.9954,18.9488,18.9488,130000.0
2011-02-08 10:00:00,32.51,32.53,32.49,32.49,55100.0,18.9488,18.9604,18.9371,18.9371,55100.0
2011-02-08 10:10:00,32.5,32.5,32.49,32.5,31300.0,18.9429,18.9429,18.9371,18.9429,31300.0
2011-02-08 10:20:00,32.5,32.52,32.49,32.52,30500.0,18.9429,18.9546,18.9371,18.9546,30500.0
2011-02-08 10:30:00,32.52,32.57,32.5,32.56,58400.0,18.9546,18.9837,18.9429,18.9779,58400.0
2011-02-08 10:40:00,32.57,32.61,32.55,32.61,34500.0,18.9837,19.007,18.9721,19.007,34500.0
2011-02-08 10:50:00,32.6,32.64,32.6,32.62,28000.0,19.0012,19.0245,19.0012,19.0129,28000.0
2011-02-08 11:00:00,32.61,32.63,32.6,32.6,12400.0,19.007,19.0187,19.0012,19.0012,12400.0
2011-02-08 11:10:00,32.61,32.64,32.61,32.61,19200.0,19.007,19.0245,19.007,19.007,19200.0
2011-02-08 11:20:00,32.61,32.62,32.59,32.61,19500.0,19.007,19.0129,18.9954,19.007,19500.0
2011-02-08 11:30:00,32.6,32.65,32.6,32.64,20000.0,19.0012,19.0304,19.0012,19.0245,20000.0
2011-02-08 11:40:00,32.65,32.69,32.65,32.65,22900.0,19.0304,19.0537,19.0304,19.0304,22900.0
2011-02-08 11:50:00,32.65,32.65,32.63,32.64,14600.0,19.0304,19.0304,19.0187,19.0245,14600.0
2011-02-08 12:00:00,32.63,32.64,32.59,32.62,20000.0,19.0187,19.0245,18.9954,19.0129,20000.0
2011-02-08 12:10:00,32.62,32.63,32.56,32.57,43500.0,19.0129,19.0187,18.9779,18.9837,43500.0
2011-02-08 12:20:00,32.56,32.58,32.54,32.56,28600.0,18.9779,18.9896,18.9662,18.9779,28600.0
2011-02-08 12:30:00,32.56,32.58,32.55,32.57,11100.0,18.9779,18.9896,18.9721,18.9837,11100.0
2011-02-08 12:40:00,32.56,32.56,32.54,32.54,13000.0,18.9779,18.9779,18.9662,18.9662,13000.0
2011-02-08 12:50:00,32.54,32.55,32.53,32.53,10800.0,18.9662,18.9721,18.9604,18.9604,10800.0
2011-02-08 13:00:00,32.53,32.54,32.51,32.52,12100.0,18.9604,18.9662,18.9488,18.9546,12100.0
2011-02-08 13:10:00,32.51,32.53,32.48,32.48,15200.0,18.9488,18.9604,18.9313,18.9313,15200.0
2011-02-08 13:20:00,32.48,32.5,32.48,32.48,14000.0,18.9313,18.9429,18.9313,18.9313,14000.0
2011-02-08 13:30:00,32.49,32.49,32.47,32.47,13300.0,18.9371,18.9371,18.9254,18.9254,13300.0
2011-02-08 13:40:00,32.47,32.5,32.47,32.5,18300.0,18.9254,18.9429,18.9254,18.9429,18300.0
2011-02-08 13:50:00,32.5,32.53,32.5,32.52,8700.0,18.9429,18.9604,18.9429,18.9546,8700.0
2011-02-08 14:00:00,32.53,32.58,32.52,32.54,42500.0,18.9604,18.9896,18.9546,18.9662,42500.0
2011-02-08 14:10:00,32.54,32.56,32.54,32.56,9200.0,18.9662,18.9779,18.9662,18.9779,9200.0
2011-02-08 14:20:00,32.56,32.58,32.55,32.57,27200.0,18.9779,18.9896,18.9721,18.9837,27200.0
2011-02-08 14:30:00,32.57,32.62,32.57,32.62,18300.0,18.9837,19.0129,18.9837,19.0129,18300.0
2011-02-08 14:40:00,32.62,32.62,32.61,32.62,13700.0,19.0129,19.0129,19.007,19.0129,13700.0
2011-02-08 14:50:00,32.62,32.62,32.61,32.62,23100.0,19.0129,19.0129,19.007,19.0129,23100.0
2011-02-08 15:00:00,32.62,32.65,32.61,32.65,21000.0,19.0129,19.0304,19.007,19.0304,21000.0
2011-02-08 15:10:00,32.65,32.67,32.63,32.64,31100.0,19.0304,19.042,19.0187,19.0245,31100.0
2011-02-08 15:20:00,32.63,32.64,32.63,32.63,30400.0,19.0187,19.0245,19.0187,19.0187,30400.0
2011-02-08 15:30:00,32.64,32.71,32.63,32.7,98400.0,19.0245,19.0653,19.0187,19.0595,98400.0
2011-02-08 15:40:00,32.71,32.75,32.7,32.74,155800.0,19.0653,19.0886,19.0595,19.0828,155800.0
2011-02-08 15:50:00,32.75,32.75,32.71,32.71,213400.0,19.0886,19.0886,19.0653,19.0653,213400.0
2011-02-09 09:30:00,32.64,32.69,32.55,32.63,34200.0,19.0245,19.0537,18.9721,19.0187,34200.0
2011-02-09 09:40:00,32.63,32.63,32.55,32.57,22400.0,19.0187,19.0187,18.9721,18.9837,22400.0
2011-02-09 09:50:00,32.57,32.59,32.55,32.59,19800.0,18.9837,18.9954,18.9721,18.9954,19800.0
2011-02-09 10:00:00,32.59,32.61,32.57,32.59,24500.0,18.9954,19.007,18.9837,18.9954,24500.0
2011-02-09 10:10:00,32.58,32.59,32.56,32.58,16500.0,18.9896,18.9954,18.9779,18.9896,16500.0
2011-02-09 10:20:00,32.59,32.64,32.59,32.64,31900.0,18.9954,19.0245,18.9954,19.0245,31900.0
2011-02-09 10:30:00,32.63,32.65,32.62,32.64,8600.0,19.0187,19.0304,19.0129,19.0245,8600.0
2011-02-09 10:40:00,32.64,32.69,32.63,32.63,23500.0,19.0245,19.0537,19.0187,19.0187,23500.0
2011-02-09 10:50:00,32.62,32.63,32.54,32.54,23400.0,19.0129,19.0187,18.9662,18.9662,23400.0
2011-02-09 11:00:00,32.53,32.55,32.51,32.51,20100.0,18.9604,18.9721,18.9488,18.9488,20100.0
2011-02-09 11:10:00,32.51,32.52,32.44,32.44,41200.0,18.9488,18.9546,18.908,18.908,41200.0
2011-02-09 11:20:00,32.45,32.49,32.42,32.49,36200.0,18.9138,18.9371,18.8963,18.9371,36200.0
2011-02-09 11:30:00,32.49,32.52,32.47,32.51,22800.0,18.9371,18.9546,18.9254,18.9488,22800.0
2011-02-09 11:40:00,32.51,32.53,32.5,32.51,28200.0,18.9488,18.9604,18.9429,18.9488,28200.0
2011-02-09 11:50:00,32.52,32.52,32.46,32.48,34400.0,18.9546,18.9546,18.9196,18.9313,34400.0
2011-02-09 12:00:00,32.48,32.55,32.46,32.54,25600.0,18.9313,18.9721,18.9196,18.9662,25600.0
2011-02-09 12:10:00,32.54,32.56,32.53,32.53,22500.0,18.9662,18.9779,18.9604,18.9604,22500.0
2011-02-09 12:20:00,32.53,32.57,32.5,32.57,25200.0,18.9604,18.9837,18.9429,18.9837,25200.0
2011-02-09 12:30:00,32.58,32.58,32.51,32.52,15800.0,18.9896,18.9896,18.9488,18.9546,15800.0
2011-02-09 12:40:00,32.52,32.55,32.52,32.54,19500.0,18.9546,18.9721,18.9546,18.9662,19500.0
2011-02-09 12:50:00,32.54,33.09,32.53,33.06,572800.0,18.9662,19.2868,18.9604,19.2693,572800.0
2011-02-09 13:00:00,33.06,33.12,32.96,32.97,284500.0,19.2693,19.3043,19.211,19.2169,284500.0
2011-02-09 13:10:00,32.97,33.0,32.95,33.0,46800.0,19.2169,19.2344,19.2052,19.2344,46800.0
2011-02-09 13:20:00,33.0,33.04,32.99,32.99,59300.0,19.2344,19.2577,19.2285,19.2285,59300.0
2011-02-09 13:30:00,32.99,33.02,32.99,32.99,25700.0,19.2285,19.246,19.2285,19.2285,25700.0
2011-02-09 13:40:00,32.99,33.01,32.96,32.98,48100.0,19.2285,19.2402,19.211,19.2227,48100.0
2011-02-09 13:50:00,32.98,32.99,32.93,32.93,46400.0,19.2227,19.2285,19.1936,19.1936,46400.0
2011-02-09 14:00:00,32.92,32.98,32.91,32.97,66800.0,19.1877,19.2227,19.1819,19.2169,66800.0
2011-02-09 14:10:00,32.98,32.98,32.9,32.9,38200.0,19.2227,19.2227,19.1761,19.1761,38200.0
2011-02-09 14:20:00,32.9,32.95,32.89,32.95,54500.0,19.1761,19.2052,19.1702,19.2052,54500.0
2011-02-09 14:30:00,32.95,32.95,32.9,32.9,54100.0,19.2052,19.2052,19.1761,19.1761,54100.0
2011-02-09 14:40:00,32.9,32.91,32.89,32.9,32300.0,19.1761,19.1819,19.1702,19.1761,32300.0
2011-02-09 14:50:00,32.91,32.93,32.9,32.91,16000.0,19.1819,19.1936,19.1761,19.1819,16000.0
2011-02-09 15:00:00,32.91,32.99,32.91,32.95,59700.0,19.1819,19.2285,19.1819,19.2052,59700.0
2011-02-09 15:10:00,32.95,33.01,32.95,33.0,82200.0,19.2052,19.2402,19.2052,19.2344,82200.0
2011-02-09 15:20:00,33.01,33.03,32.99,32.99,67300.0,19.2402,19.2518,19.2285,19.2285,67300.0
2011-02-09 15:30:00,32.99,33.0,32.91,32.91,103300.0,19.2285,19.2344,19.1819,19.1819,103300.0
2011-02-09 15:40:00,32.91,32.96,32.9,32.96,96900.0,19.1819,19.211,19.1761,19.211,96900.0
2011-02-09 15:50:00,32.96,33.03,32.96,33.03,145900.0,19.211,19.2518,19.211,19.2518,145900.0
2011-02-10 09:30:00,33.0,33.01,32.89,32.98,71000.0,19.2344,19.2402,19.1702,19.2227,71000.0
2011-02-10 09:40:00,32.98,32.99,32.9,32.91,53400.0,19.2227,19.2285,19.1761,19.1819,53400.0
2011-02-10 09:50:00,32.9,32.97,32.89,32.95,33800.0,19.1761,19.2169,19.1702,19.2052,33800.0
2011-02-10 10:00:00,32.95,33.0,32.91,32.98,43400.0,19.2052,19.2344,19.1819,19.2227,43400.0
2011-02-10 10:10:00,32.98,33.06,32.98,33.05,57200.0,19.2227,19.2693,19.2227,19.2635,57200.0
2011-02-10 10:20:00,33.05,33.06,32.97,32.98,39200.0,19.2635,19.2693,19.2169,19.2227,39200.0
2011-02-10 10:30:00,32.98,32.99,32.88,32.96,20700.0,19.2227,19.2285,19.1644,19.211,20700.0
2011-02-10 10:40:00,32.94,32.99,32.9,32.96,17200.0,19.1994,19.2285,19.1761,19.211,17200.0
2011-02-10 10:50:00,32.96,32.97,32.91,32.95,30900.0,19.211,19.2169,19.1819,19.2052,30900.0
2011-02-10 11:00:00,32.94,32.99,32.93,32.96,24500.0,19.1994,19.2285,19.1936,19.211,24500.0
2011-02-10 11:10:00,32.96,32.98,32.92,32.95,22500.0,19.211,19.2227,19.1877,19.2052,22500.0
2011-02-10 11:20:00,32.95,33.03,32.95,32.97,27800.0,19.2052,19.2518,19.2052,19.2169,27800.0
2011-02-10 11:30:00,32.97,33.0,32.95,32.96,43500.0,19.2169,19.2344,19.2052,19.211,43500.0
2011-02-10 11:40:00,32.97,32.97,32.94,32.95,23600.0,19.2169,19.2169,19.1994,19.2052,23600.0
2011-02-10 11:50:00,32.94,32.97,32.94,32.96,34600.0,19.1994,19.2169,19.1994,19.211,34600.0
2011-02-10 12:00:00,32.96,32.96,32.95,32.95,5900.0,19.211,19.211,19.2052,19.2052,5900.0
2011-02-10 12:10:00,32.95,32.97,32.91,32.92,31600.0,19.2052,19.2169,19.1819,19.1877,31600.0
2011-02-10 12:20:00,32.91,32.94,32.91,32.92,8000.0,19.1819,19.1994,19.1819,19.1877,8000.0
2011-02-10 12:30:00,32.91,32.95,32.91,32.93,14900.0,19.1819,19.2052,19.1819,19.1936,14900.0
2011-02-10 12:40:00,32.93,32.95,32.92,32.95,9000.0,19.1936,19.2052,19.1877,19.2052,9000.0
2011-02-10 12:50:00,32.94,32.96,32.94,32.95,6300.0,19.1994,19.211,19.1994,19.2052,6300.0
2011-02-10 13:00:00,32.95,32.97,32.93,32.94,9800.0,19.2052,19.2169,19.1936,19.1994,9800.0
2011-02-10 13:10:00,32.95,32.98,32.93,32.93,28000.0,19.2052,19.2227,19.1936,19.1936,28000.0
2011-02-10 13:20:00,32.93,32.93,32.89,32.9,16000.0,19.1936,19.1936,19.1702,19.1761,16000.0
2011-02-10 13:30:00,32.9,32.9,32.83,32.83,18000.0,19.1761,19.1761,19.1353,19.1353,18000.0
2011-02-10 13:40:00,32.83,32.89,32.83,32.89,27800.0,19.1353,19.1702,19.1353,19.1702,27800.0
2011-02-10 13:50:00,32.88,32.91,32.88,32.9,17000.0,19.1644,19.1819,19.1644,19.1761,17000.0
2011-02-10 14:00:00,32.91,32.92,32.88,32.91,14000.0,19.1819,19.1877,19.1644,19.1819,14000.0
2011-02-10 14:10:00,32.91,32.92,32.89,32.89,21200.0,19.1819,19.1877,19.1702,19.1702,21200.0
2011-02-10 14:20:00,32.89,32.9,32.85,32.87,27800.0,19.1702,19.1761,19.1469,19.1586,27800.0
2011-02-10 14:30:00,32.87,32.89,32.84,32.84,19700.0,19.1586,19.1702,19.1411,19.1411,19700.0
2011-02-10 14:40:00,32.84,32.85,32.8,32.81,34900.0,19.1411,19.1469,19.1178,19.1236,34900.0
2011-02-10 14:50:00,32.81,32.82,32.76,32.76,19100.0,19.1236,19.1294,19.0945,19.0945,19100.0
2011-02-10 15:00:00,32.77,32.77,32.75,32.76,17100.0,19.1003,19.1003,19.0886,19.0945,17100.0
2011-02-10 15:10:00,32.75,32.81,32.73,32.8,50900.0,19.0886,19.1236,19.077,19.1178,50900.0
2011-02-10 15:20:00,32.8,32.83,32.8,32.83,21800.0,19.1178,19.1353,19.1178,19.1353,21800.0
2011-02-10 15:30:00,32.82,32.89,32.82,32.89,87500.0,19.1294,19.1702,19.1294,19.1702,87500.0
2011-02-10 15:40:00,32.89,33.0,32.88,33.0,72000.0,19.1702,19.2344,19.1644,19.2344,72000.0
2011-02-10 15:50:00,33.0,33.0,32.86,32.91,252100.0,19.2344,19.2344,19.1528,19.1819,252100.0
2011-02-11 09:30:00,32.78,32.85,32.74,32.8,36700.0,19.1061,19.1469,19.0828,19.1178,36700.0
2011-02-11 09:40:00,32.82,32.86,32.76,32.8,11800.0,19.1294,19.1528,19.0945,19.1178,11800.0
2011-02-11 09:50:00,32.8,32.86,32.79,32.81,13500.0,19.1178,19.1528,19.112,19.1236,13500.0
2011-02-11 10:00:00,32.8,32.87,32.79,32.87,12900.0,19.1178,19.1586,19.112,19.1586,12900.0
2011-02-11 10:10:00,32.85,32.86,32.79,32.83,22400.0,19.1469,19.1528,19.112,19.1353,22400.0
2011-02-11 10:20:00,32.82,32.86,32.8,32.85,18400.0,19.1294,19.1528,19.1178,19.1469,18400.0
2011-02-11 10:30:00,32.85,32.89,32.85,32.89,8400.0,19.1469,19.1702,19.1469,19.1702,8400.0
2011-02-11 10:40:00,32.88,32.89,32.87,32.89,5200.0,19.1644,19.1702,19.1586,19.1702,5200.0
2011-02-11 10:50:00,32.89,33.01,32.89,33.01,37400.0,19.1702,19.2402,19.1702,19.2402,37400.0
2011-02-11 11:00:00,33.0,33.11,32.99,33.09,104600.0,19.2344,19.2985,19.2285,19.2868,104600.0
2011-02-11 11:10:00,33.09,33.09,33.01,33.03,19700.0,19.2868,19.2868,19.2402,19.2518,19700.0
2011-02-11 11:20:00,33.03,33.04,33.0,33.0,21700.0,19.2518,19.2577,19.2344,19.2344,21700.0
2011-02-11 11:30:00,32.99,33.0,32.95,32.97,12100.0,19.2285,19.2344,19.2052,19.2169,12100.0
2011-02-11 11:40:00,32.96,32.99,32.93,32.95,14100.0,19.211,19.2285,19.1936,19.2052,14100.0
2011-02-11 11:50:00,32.95,32.98,32.93,32.95,12000.0,19.2052,19.2227,19.1936,19.2052,12000.0
2011-02-11 12:00:00,32.94,32.96,32.91,32.95,21200.0,19.1994,19.211,19.1819,19.2052,21200.0
2011-02-11 12:10:00,32.94,32.94,32.89,32.91,30700.0,19.1994,19.1994,19.1702,19.1819,30700.0
2011-02-11 12:20:00,32.92,32.93,32.91,32.92,19300.0,19.1877,19.1936,19.1819,19.1877,19300.0
2011-02-11 12:30:00,32.92,32.94,32.9,32.9,22900.0,19.1877,19.1994,19.1761,19.1761,22900.0
2011-02-11 12:40:00,32.89,32.9,32.84,32.84,16500.0,19.1702,19.1761,19.1411,19.1411,16500.0
2011-02-11 12:50:00,32.85,32.85,32.82,32.82,13800.0,19.1469,19.1469,19.1294,19.1294,13800.0
2011-02-11 13:00:00,32.82,32.83,32.78,32.8,21700.0,19.1294,19.1353,19.1061,19.1178,21700.0
2011-02-11 13:10:00,32.8,32.83,32.79,32.83,9200.0,19.1178,19.1353,19.112,19.1353,9200.0
2011-02-11 13:20:00,32.83,32.84,32.79,32.79,12900.0,19.1353,19.1411,19.112,19.112,12900.0
2011-02-11 13:30:00,32.79,32.82,32.78,32.8,20300.0,19.112,19.1294,19.1061,19.1178,20300.0
2011-02-11 13:40:00,32.8,32.83,32.79,32.8,8700.0,19.1178,19.1353,19.112,19.1178,8700.0
2011-02-11 13:50:00,32.8,32.8,32.74,32.75,11300.0,19.1178,19.1178,19.0828,19.0886,11300.0
2011-02-11 14:00:00,32.75,32.8,32.75,32.79,19100.0,19.0886,19.1178,19.0886,19.112,19100.0
2011-02-11 14:10:00,32.8,32.82,32.78,32.78,12200.0,19.1178,19.1294,19.1061,19.1061,12200.0
2011-02-11 14:20:00,32.78,32.79,32.76,32.78,23700.0,19.1061,19.112,19.0945,19.1061,23700.0
2011-02-11 14:30:00,32.78,32.81,32.77,32.8,19800.0,19.1061,19.1236,19.1003,19.1178,19800.0
2011-02-11 14:40:00,32.8,32.86,32.79,32.85,47200.0,19.1178,19.1528,19.112,19.1469,47200.0
2011-02-11 14:50:00,32.85,32.86,32.79,32.79,45100.0,19.1469,19.1528,19.112,19.112,45100.0
2011-02-11 15:00:00,32.79,32.83,32.78,32.83,23200.0,19.112,19.1353,19.1061,19.1353,23200.0
2011-02-11 15:10:00,32.83,32.84,32.82,32.83,12500.0,19.1353,19.1411,19.1294,19.1353,12500.0
2011-02-11 15:20:00,32.84,32.84,32.81,32.82,19900.0,19.1411,19.1411,19.1236,19.1294,19900.0
2011-02-11 15:30:00,32.82,32.83,32.79,32.81,41700.0,19.1294,19.1353,19.112,19.1236,41700.0
2011-02-11 15:40:00,32.81,32.86,32.8,32.85,74900.0,19.1236,19.1528,19.1178,19.1469,74900.0
2011-02-11 15:50:00,32.85,32.87,32.84,32.86,129600.0,19.1469,19.1586,19.1411,19.1528,129600.0
2011-02-14 09:30:00,32.83,32.92,32.74,32.74,30900.0,19.1353,19.1877,19.0828,19.0828,30900.0
2011-02-14 09:40:00,32.74,32.74,32.58,32.63,24600.0,19.0828,19.0828,18.9896,19.0187,24600.0
2011-02-14 09:50:00,32.63,32.67,32.52,32.52,32700.0,19.0187,19.042,18.9546,18.9546,32700.0
2011-02-14 10:00:00,32.52,32.54,32.5,32.5,19600.0,18.9546,18.9662,18.9429,18.9429,19600.0
2011-02-14 10:10:00,32.5,32.55,32.48,32.51,16500.0,18.9429,18.9721,18.9313,18.9488,16500.0
2011-02-14 10:20:00,32.5,32.56,32.5,32.52,21600.0,18.9429,18.9779,18.9429,18.9546,21600.0
2011-02-14 10:30:00,32.51,32.55,32.51,32.53,15500.0,18.9488,18.9721,18.9488,18.9604,15500.0
2011-02-14 10:40:00,32.54,32.54,32.51,32.52,17600.0,18.9662,18.9662,18.9488,18.9546,17600.0
2011-02-14 10:50:00,32.51,32.52,32.51,32.52,8900.0,18.9488,18.9546,18.9488,18.9546,8900.0
2011-02-14 11:00:00,32.51,32.52,32.41,32.5,42000.0,18.9488,18.9546,18.8905,18.9429,42000.0
2011-02-14 11:10:00,32.5,32.58,32.5,32.57,19200.0,18.9429,18.9896,18.9429,18.9837,19200.0
2011-02-14 11:20:00,32.57,32.58,32.55,32.57,24200.0,18.9837,18.9896,18.9721,18.9837,24200.0
2011-02-14 11:30:00,32.58,32.61,32.57,32.6,15900.0,18.9896,19.007,18.9837,19.0012,15900.0
2011-02-14 11:40:00,32.6,32.61,32.57,32.57,18500.0,19.0012,19.007,18.9837,18.9837,18500.0
2011-02-14 11:50:00,32.58,32.6,32.57,32.59,5100.0,18.9896,19.0012,18.9837,18.9954,5100.0
2011-02-14 12:00:00,32.6,32.6,32.57,32.59,14100.0,19.0012,19.0012,18.9837,18.9954,14100.0
2011-02-14 12:10:00,32.59,32.6,32.57,32.58,10600.0,18.9954,19.0012,18.9837,18.9896,10600.0
2011-02-14 12:20:00,32.59,32.59,32.54,32.55,14300.0,18.9954,18.9954,18.9662,18.9721,14300.0
2011-02-14 12:30:00,32.55,32.55,32.51,32.51,10100.0,18.9721,18.9721,18.9488,18.9488,10100.0
2011-02-14 12:40:00,32.51,32.53,32.5,32.53,10700.0,18.9488,18.9604,18.9429,18.9604,10700.0
2011-02-14 12:50:00,32.52,32.57,32.52,32.56,16100.0,18.9546,18.9837,18.9546,18.9779,16100.0
2011-02-14 13:00:00,32.57,32.57,32.54,32.57,16000.0,18.9837,18.9837,18.9662,18.9837,16000.0
2011-02-14 13:10:00,32.57,32.58,32.57,32.58,5100.0,18.9837,18.9896,18.9837,18.9896,5100.0
2011-02-14 13:20:00,32.58,32.65,32.58,32.64,21500.0,18.9896,19.0304,18.9896,19.0245,21500.0
2011-02-14 13:30:00,32.64,32.67,32.62,32.64,22600.0,19.0245,19.042,19.0129,19.0245,22600.0
2011-02-14 13:40:00,32.64,32.64,32.6,32.61,12700.0,19.0245,19.0245,19.0012,19.007,12700.0
2011-02-14 13:50:00,32.61,32.65,32.61,32.61,20900.0,19.007,19.0304,19.007,19.007,20900.0
2011-02-14 14:00:00,32.61,32.61,32.57,32.58,13400.0,19.007,19.007,18.9837,18.9896,13400.0
2011-02-14 14:10:00,32.57,32.58,32.54,32.58,15300.0,18.9837,18.9896,18.9662,18.9896,15300.0
2011-02-14 14:20:00,32.58,32.6,32.57,32.58,16100.0,18.9896,19.0012,18.9837,18.9896,16100.0
2011-02-14 14:30:00,32.59,32.59,32.54,32.55,15500.0,18.9954,18.9954,18.9662,18.9721,15500.0
2011-02-14 14:40:00,32.55,32.55,32.53,32.54,14700.0,18.9721,18.9721,18.9604,18.9662,14700.0
2011-02-14 14:50:00,32.55,32.56,32.52,32.53,35300.0,18.9721,18.9779,18.9546,18.9604,35300.0
2011-02-14 15:00:00,32.54,32.54,32.53,32.53,15700.0,18.9662,18.9662,18.9604,18.9604,15700.0
2011-02-14 15:10:00,32.53,32.58,32.52,32.58,27100.0,18.9604,18.9896,18.9546,18.9896,27100.0
2011-02-14 15:20:00,32.58,32.58,32.53,32.54,39600.0,18.9896,18.9896,18.9604,18.9662,39600.0
2011-02-14 15:30:00,32.53,32.55,32.5,32.51,45200.0,18.9604,18.9721,18.9429,18.9488,45200.0
2011-02-14 15:40:00,32.51,32.63,32.51,32.63,85100.0,18.9488,19.0187,18.9488,19.0187,85100.0
2011-02-14 15:50:00,32.63,32.63,32.57,32.58,133000.0,19.0187,19.0187,18.9837,18.9896,133000.0
2011-02-15 09:30:00,32.46,32.46,32.3,32.36,75000.0,18.9196,18.9196,18.8264,18.8613,75000.0
2011-02-15 09:40:00,32.35,32.39,32.34,32.38,33800.0,18.8555,18.8788,18.8497,18.873,33800.0
2011-02-15 09:50:00,32.36,32.45,32.35,32.44,23200.0,18.8613,18.9138,18.8555,18.908,23200.0
2011-02-15 10:00:00,32.43,32.47,32.41,32.44,30800.0,18.9021,18.9254,18.8905,18.908,30800.0
2011-02-15 10:10:00,32.44,32.51,32.42,32.48,39600.0,18.908,18.9488,18.8963,18.9313,39600.0
2011-02-15 10:20:00,32.48,32.48,32.43,32.44,28300.0,18.9313,18.9313,18.9021,18.908,28300.0
2011-02-15 10:30:00,32.44,32.5,32.44,32.49,33500.0,18.908,18.9429,18.908,18.9371,33500.0
2011-02-15 10:40:00,32.49,32.51,32.48,32.5,54200.0,18.9371,18.9488,18.9313,18.9429,54200.0
2011-02-15 10:50:00,32.5,32.53,32.46,32.48,31900.0,18.9429,18.9604,18.9196,18.9313,31900.0
2011-02-15 11:00:00,32.48,32.49,32.47,32.48,15800.0,18.9313,18.9371,18.9254,18.9313,15800.0
2011-02-15 11:10:00,32.48,32.49,32.47,32.47,31000.0,18.9313,18.9371,18.9254,18.9254,31000.0
2011-02-15 11:20:00,32.48,32.49,32.45,32.46,25500.0,18.9313,18.9371,18.9138,18.9196,25500.0
2011-02-15 11:30:00,32.47,32.47,32.41,32.44,35500.0,18.9254,18.9254,18.8905,18.908,35500.0
2011-02-15 11:40:00,32.44,32.48,32.44,32.46,58400.0,18.908,18.9313,18.908,18.9196,58400.0
2011-02-15 11:50:00,32.47,32.51,32.46,32.5,80700.0,18.9254,18.9488,18.9196,18.9429,80700.0
2011-02-15 12:00:00,32.5,32.5,32.42,32.48,26300.0,18.9429,18.9429,18.8963,18.9313,26300.0
2011-02-15 12:10:00,32.49,32.5,32.47,32.47,24700.0,18.9371,18.9429,18.9254,18.9254,24700.0
2011-02-15 12:20:00,32.48,32.5,32.47,32.48,28500.0,18.9313,18.9429,18.9254,18.9313,28500.0
2011-02-15 12:30:00,32.48,32.49,32.46,32.46,20000.0,18.9313,18.9371,18.9196,18.9196,20000.0
2011-02-15 12:40:00,32.47,32.49,32.45,32.47,38600.0,18.9254,18.9371,18.9138,18.9254,38600.0
2011-02-15 12:50:00,32.47,32.48,32.46,32.46,12700.0,18.9254,18.9313,18.9196,18.9196,12700.0
2011-02-15 13:00:00,32.47,32.47,32.45,32.47,15000.0,18.9254,18.9254,18.9138,18.9254,15000.0
2011-02-15 13:10:00,32.47,32.49,32.47,32.47,13300.0,18.9254,18.9371,18.9254,18.9254,13300.0
2011-02-15 13:20:00,32.48,32.49,32.45,32.47,26000.0,18.9313,18.9371,18.9138,18.9254,26000.0
2011-02-15 13:30:00,32.47,32.5,32.47,32.47,17700.0,18.9254,18.9429,18.9254,18.9254,17700.0
2011-02-15 13:40:00,32.48,32.48,32.46,32.48,33300.0,18.9313,18.9313,18.9196,18.9313,33300.0
2011-02-15 13:50:00,32.48,32.48,32.46,32.46,14800.0,18.9313,18.9313,18.9196,18.9196,14800.0
2011-02-15 14:00:00,32.47,32.47,32.41,32.43,24100.0,18.9254,18.9254,18.8905,18.9021,24100.0
2011-02-15 14:10:00,32.43,32.44,32.4,32.42,17800.0,18.9021,18.908,18.8846,18.8963,17800.0
2011-02-15 14:20:00,32.42,32.43,32.38,32.39,44600.0,18.8963,18.9021,18.873,18.8788,44600.0
2011-02-15 14:30:00,32.39,32.43,32.38,32.4,35700.0,18.8788,18.9021,18.873,18.8846,35700.0
2011-02-15 14:40:00,32.4,32.42,32.39,32.39,49100.0,18.8846,18.8963,18.8788,18.8788,49100.0
2011-02-15 14:50:00,32.39,32.4,32.37,32.39,37600.0,18.8788,18.8846,18.8672,18.8788,37600.0
2011-02-15 15:00:00,32.4,32.42,32.39,32.41,22900.0,18.8846,18.8963,18.8788,18.8905,22900.0
2011-02-15 15:10:00,32.42,32.44,32.38,32.44,77600.0,18.8963,18.908,18.873,18.908,77600.0
2011-02-15 15:20:00,32.44,32.45,32.39,32.43,43600.0,18.908,18.9138,18.8788,18.9021,43600.0
2011-02-15 15:30:00,32.43,32.46,32.43,32.45,52600.0,18.9021,18.9196,18.9021,18.9138,52600.0
2011-02-15 15:40:00,32.46,32.47,32.41,32.46,106700.0,18.9196,18.9254,18.8905,18.9196,106700.0
2011-02-15 15:50:00,32.47,32.49,32.45,32.46,180100.0,18.9254,18.9371,18.9138,18.9196,180100.0
2011-02-16 09:30:00,32.42,32.61,32.34,32.34,81900.0,18.8963,19.007,18.8497,18.8497,81900.0
2011-02-16 09:40:00,32.34,32.48,32.34,32.38,71200.0,18.8497,18.9313,18.8497,18.873,71200.0
2011-02-16 09:50:00,32.38,32.48,32.37,32.44,80700.0,18.873,18.9313,18.8672,18.908,80700.0
2011-02-16 10:00:00,32.45,32.5,32.43,32.45,42600.0,18.9138,18.9429,18.9021,18.9138,42600.0
2011-02-16 10:10:00,32.44,32.5,32.43,32.45,45200.0,18.908,18.9429,18.9021,18.9138,45200.0
2011-02-16 10:20:00,32.46,32.46,32.4,32.4,20500.0,18.9196,18.9196,18.8846,18.8846,20500.0
2011-02-16 10:30:00,32.4,32.42,32.38,32.39,44700.0,18.8846,18.8963,18.873,18.8788,44700.0
2011-02-16 10:40:00,32.39,32.4,32.36,32.38,45500.0,18.8788,18.8846,18.8613,18.873,45500.0
2011-02-16 10:50:00,32.39,32.39,32.36,32.36,38100.0,18.8788,18.8788,18.8613,18.8613,38100.0
2011-02-16 11:00:00,32.36,32.38,32.36,32.37,54000.0,18.8613,18.873,18.8613,18.8672,54000.0
2011-02-16 11:10:00,32.36,32.37,32.36,32.36,16700.0,18.8613,18.8672,18.8613,18.8613,16700.0
2011-02-16 11:20:00,32.36,32.37,32.26,32.26,97300.0,18.8613,18.8672,18.803,18.803,97300.0
2011-02-16 11:30:00,32.27,32.27,32.09,32.12,112100.0,18.8089,18.8089,18.704,18.7214,112100.0
2011-02-16 11:40:00,32.12,32.15,32.09,32.09,73100.0,18.7214,18.7389,18.704,18.704,73100.0
2011-02-16 11:50:00,32.09,32.13,32.03,32.13,118000.0,18.704,18.7273,18.669,18.7273,118000.0
2011-02-16 12:00:00,32.14,32.17,32.06,32.1,105300.0,18.7331,18.7506,18.6865,18.7098,105300.0
2011-02-16 12:10:00,32.11,32.2,32.11,32.15,40900.0,18.7156,18.7681,18.7156,18.7389,40900.0
2011-02-16 12:20:00,32.17,32.19,32.08,32.11,50200.0,18.7506,18.7622,18.6981,18.7156,50200.0
2011-02-16 12:30:00,32.11,32.16,32.09,32.16,21800.0,18.7156,18.7448,18.704,18.7448,21800.0
2011-02-16 12:40:00,32.17,32.17,32.12,32.13,18600.0,18.7506,18.7506,18.7214,18.7273,18600.0
2011-02-16 12:50:00,32.13,32.13,32.09,32.11,39000.0,18.7273,18.7273,18.704,18.7156,39000.0
2011-02-16 13:00:00,32.11,32.12,32.08,32.1,17000.0,18.7156,18.7214,18.6981,18.7098,17000.0
2011-02-16 13:10:00,32.09,32.13,32.06,32.13,17200.0,18.704,18.7273,18.6865,18.7273,17200.0
2011-02-16 13:20:00,32.12,32.14,32.08,32.08,44800.0,18.7214,18.7331,18.6981,18.6981,44800.0
2011-02-16 13:30:00,32.08,32.09,32.05,32.05,36800.0,18.6981,18.704,18.6806,18.6806,36800.0
2011-02-16 13:40:00,32.06,32.08,32.06,32.07,27400.0,18.6865,18.6981,18.6865,18.6923,27400.0
2011-02-16 13:50:00,32.06,32.08,32.01,32.02,56700.0,18.6865,18.6981,18.6573,18.6632,56700.0
2011-02-16 14:00:00,32.02,32.04,31.95,31.96,137100.0,18.6632,18.6748,18.6224,18.6282,137100.0
2011-02-16 14:10:00,31.96,31.96,31.88,31.93,81300.0,18.6282,18.6282,18.5816,18.6107,81300.0
2011-02-16 14:20:00,31.92,31.96,31.9,31.94,87300.0,18.6049,18.6282,18.5932,18.6165,87300.0
2011-02-16 14:30:00,31.95,32.11,31.94,32.1,115800.0,18.6224,18.7156,18.6165,18.7098,115800.0
2011-02-16 14:40:00,32.09,32.09,32.04,32.06,50200.0,18.704,18.704,18.6748,18.6865,50200.0
2011-02-16 14:50:00,32.06,32.06,31.99,31.99,53700.0,18.6865,18.6865,18.6457,18.6457,53700.0
2011-02-16 15:00:00,32.0,32.05,31.99,32.03,116900.0,18.6515,18.6806,18.6457,18.669,116900.0
2011-02-16 15:10:00,32.03,32.05,32.02,32.02,66100.0,18.669,18.6806,18.6632,18.6632,66100.0
2011-02-16 15:20:00,32.03,32.03,31.99,32.02,114000.0,18.669,18.669,18.6457,18.6632,114000.0
2011-02-16 15:30:00,32.02,32.1,32.01,32.1,103700.0,18.6632,18.7098,18.6573,18.7098,103700.0
2011-02-16 15:40:00,32.1,32.12,32.08,32.11,127800.0,18.7098,18.7214,18.6981,18.7156,127800.0
2011-02-16 15:50:00,32.1,32.11,32.08,32.11,234700.0,18.7098,18.7156,18.6981,18.7156,234700.0
2011-02-17 09:30:00,32.08,32.18,31.92,32.03,82700.0,18.6981,18.7564,18.6049,18.669,82700.0
2011-02-17 09:40:00,32.04,32.1,31.98,32.09,51100.0,18.6748,18.7098,18.6398,18.704,51100.0
2011-02-17 09:50:00,32.09,32.12,31.97,31.97,108700.0,18.704,18.7214,18.634,18.634,108700.0
2011-02-17 10:00:00,31.97,32.02,31.9,31.91,90000.0,18.634,18.6632,18.5932,18.599,90000.0
2011-02-17 10:10:00,31.92,31.95,31.85,31.86,81300.0,18.6049,18.6224,18.5641,18.5699,81300.0
2011-02-17 10:20:00,31.86,31.95,31.86,31.92,51000.0,18.5699,18.6224,18.5699,18.6049,51000.0
2011-02-17 10:30:00,31.92,31.92,31.83,31.84,70000.0,18.6049,18.6049,18.5524,18.5582,70000.0
2011-02-17 10:40:00,31.84,31.84,31.71,31.73,168700.0,18.5582,18.5582,18.4825,18.4941,168700.0
2011-02-17 10:50:00,31.74,31.77,31.7,31.76,55200.0,18.5,18.5174,18.4766,18.5116,55200.0
2011-02-17 11:00:00,31.77,31.83,31.76,31.8,88100.0,18.5174,18.5524,18.5116,18.5349,88100.0
2011-02-17 11:10:00,31.79,31.92,31.79,31.9,135100.0,18.5291,18.6049,18.5291,18.5932,135100.0
2011-02-17 11:20:00,31.9,32.03,31.88,32.03,84600.0,18.5932,18.669,18.5816,18.669,84600.0
2011-02-17 11:30:00,32.04,32.06,32.03,32.05,28500.0,18.6748,18.6865,18.669,18.6806,28500.0
2011-02-17 11:40:00,32.06,32.06,31.93,31.94,40600.0,18.6865,18.6865,18.6107,18.6165,40600.0
2011-02-17 11:50:00,31.92,31.99,31.91,31.96,33500.0,18.6049,18.6457,18.599,18.6282,33500.0
2011-02-17 12:00:00,31.96,31.96,31.93,31.95,22400.0,18.6282,18.6282,18.6107,18.6224,22400.0
2011-02-17 12:10:00,31.94,31.95,31.93,31.93,16100.0,18.6165,18.6224,18.6107,18.6107,16100.0
2011-02-17 12:20:00,31.94,32.02,31.93,31.99,93200.0,18.6165,18.6632,18.6107,18.6457,93200.0
2011-02-17 12:30:00,31.99,32.02,31.97,32.02,59300.0,18.6457,18.6632,18.634,18.6632,59300.0
2011-02-17 12:40:00,32.01,32.02,32.01,32.02,13000.0,18.6573,18.6632,18.6573,18.6632,13000.0
2011-02-17 12:50:00,32.02,32.03,32.01,32.03,16500.0,18.6632,18.669,18.6573,18.669,16500.0
2011-02-17 13:00:00,32.03,32.09,32.02,32.08,33100.0,18.669,18.704,18.6632,18.6981,33100.0
2011-02-17 13:10:00,32.09,32.12,32.09,32.11,26400.0,18.704,18.7214,18.704,18.7156,26400.0
2011-02-17 13:20:00,32.11,32.12,32.07,32.08,34300.0,18.7156,18.7214,18.6923,18.6981,34300.0
2011-02-17 13:30:00,32.09,32.13,32.09,32.12,10300.0,18.704,18.7273,18.704,18.7214,10300.0
2011-02-17 13:40:00,32.12,32.13,32.12,32.12,17300.0,18.7214,18.7273,18.7214,18.7214,17300.0
2011-02-17 13:50:00,32.11,32.12,32.11,32.12,10600.0,18.7156,18.7214,18.7156,18.7214,10600.0
2011-02-17 14:00:00,32.12,32.12,32.06,32.07,25800.0,18.7214,18.7214,18.6865,18.6923,25800.0
2011-02-17 14:10:00,32.07,32.12,32.06,32.12,20500.0,18.6923,18.7214,18.6865,18.7214,20500.0
2011-02-17 14:20:00,32.12,32.12,32.02,32.02,61000.0,18.7214,18.7214,18.6632,18.6632,61000.0
2011-02-17 14:30:00,32.02,32.04,32.01,32.04,48800.0,18.6632,18.6748,18.6573,18.6748,48800.0
2011-02-17 14:40:00,32.04,32.06,32.03,32.06,47000.0,18.6748,18.6865,18.669,18.6865,47000.0
2011-02-17 14:50:00,32.06,32.1,32.05,32.1,41500.0,18.6865,18.7098,18.6806,18.7098,41500.0
2011-02-17 15:00:00,32.1,32.1,31.97,31.98,59800.0,18.7098,18.7098,18.634,18.6398,59800.0
2011-02-17 15:10:00,31.98,31.98,31.94,31.98,48000.0,18.6398,18.6398,18.6165,18.6398,48000.0
2011-02-17 15:20:00,31.98,32.08,31.97,32.05,51200.0,18.6398,18.6981,18.634,18.6806,51200.0
2011-02-17 15:30:00,32.05,32.06,31.96,32.01,63400.0,18.6806,18.6865,18.6282,18.6573,63400.0
2011-02-17 15:40:00,32.01,32.08,32.0,32.08,53700.0,18.6573,18.6981,18.6515,18.6981,53700.0
2011-02-17 15:50:00,32.08,32.09,32.04,32.05,139500.0,18.6981,18.704,18.6748,18.6806,139500.0
2011-02-18 09:30:00,32.12,32.12,31.93,32.06,406900.0,18.7214,18.7214,18.6107,18.6865,406900.0
2011-02-18 09:40:00,32.05,32.06,31.95,32.0,33000.0,18.6806,18.6865,18.6224,18.6515,33000.0
2011-02-18 09:50:00,31.99,32.01,31.96,31.97,50300.0,18.6457,18.6573,18.6282,18.634,50300.0
2011-02-18 10:00:00,31.96,32.01,31.95,31.97,53100.0,18.6282,18.6573,18.6224,18.634,53100.0
2011-02-18 10:10:00,31.98,31.98,31.81,31.88,114800.0,18.6398,18.6398,18.5408,18.5816,114800.0
2011-02-18 10:20:00,31.88,31.95,31.86,31.87,31900.0,18.5816,18.6224,18.5699,18.5757,31900.0
2011-02-18 10:30:00,31.86,31.97,31.86,31.92,35300.0,18.5699,18.634,18.5699,18.6049,35300.0
2011-02-18 10:40:00,31.92,31.96,31.92,31.94,9800.0,18.6049,18.6282,18.6049,18.6165,9800.0
2011-02-18 10:50:00,31.94,31.97,31.93,31.95,22100.0,18.6165,18.634,18.6107,18.6224,22100.0
2011-02-18 11:00:00,31.94,31.96,31.92,31.93,13900.0,18.6165,18.6282,18.6049,18.6107,13900.0
2011-02-18 11:10:00,31.92,31.96,31.92,31.95,16000.0,18.6049,18.6282,18.6049,18.6224,16000.0
2011-02-18 11:20:00,31.95,31.95,31.86,31.89,30500.0,18.6224,18.6224,18.5699,18.5874,30500.0
2011-02-18 11:30:00,31.89,31.92,31.85,31.92,37000.0,18.5874,18.6049,18.5641,18.6049,37000.0
2011-02-18 11:40:00,31.93,31.95,31.89,31.91,45000.0,18.6107,18.6224,18.5874,18.599,45000.0
2011-02-18 11:50:00,31.9,31.94,31.87,31.93,47300.0,18.5932,18.6165,18.5757,18.6107,47300.0
2011-02-18 12:00:00,31.93,31.96,31.88,31.9,40400.0,18.6107,18.6282,18.5816,18.5932,40400.0
2011-02-18 12:10:00,31.9,31.95,31.9,31.94,30300.0,18.5932,18.6224,18.5932,18.6165,30300.0
2011-02-18 12:20:00,31.94,31.94,31.87,31.88,27900.0,18.6165,18.6165,18.5757,18.5816,27900.0
2011-02-18 12:30:00,31.88,31.93,31.88,31.9,25700.0,18.5816,18.6107,18.5816,18.5932,25700.0
2011-02-18 12:40:00,31.89,31.9,31.89,31.9,9100.0,18.5874,18.5932,18.5874,18.5932,9100.0
2011-02-18 12:50:00,31.9,31.91,31.87,31.89,41000.0,18.5932,18.599,18.5757,18.5874,41000.0
2011-02-18 13:00:00,31.89,31.9,31.85,31.88,24000.0,18.5874,18.5932,18.5641,18.5816,24000.0
2011-02-18 13:10:00,31.87,31.9,31.84,31.9,74300.0,18.5757,18.5932,18.5582,18.5932,74300.0
2011-02-18 13:20:00,31.89,31.95,31.85,31.85,101000.0,18.5874,18.6224,18.5641,18.5641,101000.0
2011-02-18 13:30:00,31.86,31.87,31.84,31.85,46700.0,18.5699,18.5757,18.5582,18.5641,46700.0
2011-02-18 13:40:00,31.86,31.89,31.83,31.87,177500.0,18.5699,18.5874,18.5524,18.5757,177500.0
2011-02-18 13:50:00,31.87,31.99,31.86,31.99,33500.0,18.5757,18.6457,18.5699,18.6457,33500.0
2011-02-18 14:00:00,31.99,31.99,31.9,31.9,47500.0,18.6457,18.6457,18.5932,18.5932,47500.0
2011-02-18 14:10:00,31.91,31.91,31.81,31.83,56400.0,18.599,18.599,18.5408,18.5524,56400.0
2011-02-18 14:20:00,31.82,31.84,31.76,31.8,65200.0,18.5466,18.5582,18.5116,18.5349,65200.0
2011-02-18 14:30:00,31.8,31.81,31.75,31.75,46500.0,18.5349,18.5408,18.5058,18.5058,46500.0
2011-02-18 14:40:00,31.76,31.79,31.76,31.76,50400.0,18.5116,18.5291,18.5116,18.5116,50400.0
2011-02-18 14:50:00,31.77,31.8,31.76,31.79,73600.0,18.5174,18.5349,18.5116,18.5291,73600.0
2011-02-18 15:00:00,31.79,31.81,31.76,31.8,55900.0,18.5291,18.5408,18.5116,18.5349,55900.0
2011-02-18 15:10:00,31.79,31.8,31.77,31.8,66500.0,18.5291,18.5349,18.5174,18.5349,66500.0
2011-02-18 15:20:00,31.8,31.81,31.72,31.72,90400.0,18.5349,18.5408,18.4883,18.4883,90400.0
2011-02-18 15:30:00,31.73,31.84,31.71,31.83,159800.0,18.4941,18.5582,18.4825,18.5524,159800.0
2011-02-18 15:40:00,31.84,31.9,31.8,31.85,175100.0,18.5582,18.5932,18.5349,18.5641,175100.0
2011-02-18 15:50:00,31.85,31.9,31.73,31.74,521500.0,18.5641,18.5932,18.4941,18.5,521500.0
2011-02-22 09:30:00,31.28,31.28,31.05,31.16,255400.0,18.2318,18.2318,18.0978,18.1619,255400.0
2011-02-22 09:40:00,31.15,31.26,31.1,31.13,227400.0,18.1561,18.2202,18.1269,18.1444,227400.0
2011-02-22 09:50:00,31.13,31.49,31.1,31.49,255200.0,18.1444,18.3542,18.1269,18.3542,255200.0
2011-02-22 10:00:00,31.49,31.93,31.46,31.89,304200.0,18.3542,18.6107,18.3368,18.5874,304200.0
2011-02-22 10:10:00,31.89,31.96,31.72,31.72,207200.0,18.5874,18.6282,18.4883,18.4883,207200.0
2011-02-22 10:20:00,31.72,31.72,31.59,31.59,129300.0,18.4883,18.4883,18.4125,18.4125,129300.0
2011-02-22 10:30:00,31.6,31.7,31.55,31.69,135600.0,18.4184,18.4766,18.3892,18.4708,135600.0
2011-02-22 10:40:00,31.69,31.83,31.69,31.81,43900.0,18.4708,18.5524,18.4708,18.5408,43900.0
2011-02-22 10:50:00,31.8,31.88,31.77,31.78,60700.0,18.5349,18.5816,18.5174,18.5233,60700.0
2011-02-22 11:00:00,31.78,31.79,31.64,31.66,232300.0,18.5233,18.5291,18.4417,18.4533,232300.0
2011-02-22 11:10:00,31.67,31.7,31.59,31.69,173500.0,18.4592,18.4766,18.4125,18.4708,173500.0
2011-02-22 11:20:00,31.69,31.7,31.58,31.6,85600.0,18.4708,18.4766,18.4067,18.4184,85600.0
2011-02-22 11:30:00,31.61,31.61,31.45,31.46,102300.0,18.4242,18.4242,18.3309,18.3368,102300.0
2011-02-22 11:40:00,31.46,31.61,31.44,31.6,144600.0,18.3368,18.4242,18.3251,18.4184,144600.0
2011-02-22 11:50:00,31.63,31.69,31.56,31.69,33300.0,18.4358,18.4708,18.395,18.4708,33300.0
2011-02-22 12:00:00,31.69,31.7,31.61,31.65,50900.0,18.4708,18.4766,18.4242,18.4475,50900.0
2011-02-22 12:10:00,31.66,31.7,31.63,31.7,36600.0,18.4533,18.4766,18.4358,18.4766,36600.0
2011-02-22 12:20:00,31.7,31.7,31.66,31.66,34200.0,18.4766,18.4766,18.4533,18.4533,34200.0
2011-02-22 12:30:00,31.67,31.68,31.63,31.63,39200.0,18.4592,18.465,18.4358,18.4358,39200.0
2011-02-22 12:40:00,31.63,31.7,31.62,31.63,48200.0,18.4358,18.4766,18.43,18.4358,48200.0
2011-02-22 12:50:00,31.64,31.68,31.62,31.66,22800.0,18.4417,18.465,18.43,18.4533,22800.0
2011-02-22 13:00:00,31.66,31.66,31.6,31.6,108400.0,18.4533,18.4533,18.4184,18.4184,108400.0
2011-02-22 13:10:00,31.61,31.66,31.59,31.65,27300.0,18.4242,18.4533,18.4125,18.4475,27300.0
2011-02-22 13:20:00,31.65,31.65,31.48,31.59,103200.0,18.4475,18.4475,18.3484,18.4125,103200.0
2011-02-22 13:30:00,31.59,31.69,31.59,31.67,84700.0,18.4125,18.4708,18.4125,18.4592,84700.0
2011-02-22 13:40:00,31.67,31.71,31.64,31.66,125400.0,18.4592,18.4825,18.4417,18.4533,125400.0
2011-02-22 13:50:00,31.65,31.8,31.64,31.8,59200.0,18.4475,18.5349,18.4417,18.5349,59200.0
2011-02-22 14:00:00,31.8,31.86,31.8,31.86,106300.0,18.5349,18.5699,18.5349,18.5699,106300.0
2011-02-22 14:10:00,31.86,31.86,31.79,31.81,31300.0,18.5699,18.5699,18.5291,18.5408,31300.0
2011-02-22 14:20:00,31.81,32.13,31.8,32.09,488700.0,18.5408,18.7273,18.5349,18.704,488700.0
2011-02-22 14:30:00,32.09,32.1,32.0,32.05,95900.0,18.704,18.7098,18.6515,18.6806,95900.0
2011-02-22 14:40:00,32.05,32.11,32.03,32.09,45100.0,18.6806,18.7156,18.669,18.704,45100.0
2011-02-22 14:50:00,32.09,32.11,32.05,32.06,92500.0,18.704,18.7156,18.6806,18.6865,92500.0
2011-02-22 15:00:00,32.06,32.12,32.03,32.06,235300.0,18.6865,18.7214,18.669,18.6865,235300.0
2011-02-22 15:10:00,32.05,32.24,32.03,32.22,234100.0,18.6806,18.7914,18.669,18.7797,234100.0
2011-02-22 15:20:00,32.22,32.28,32.2,32.21,269900.0,18.7797,18.8147,18.7681,18.7739,269900.0
2011-02-22 15:30:00,32.2,32.34,32.2,32.31,236700.0,18.7681,18.8497,18.7681,18.8322,236700.0
2011-02-22 15:40:00,32.31,32.36,32.25,32.26,212000.0,18.8322,18.8613,18.7972,18.803,212000.0
2011-02-22 15:50:00,32.25,32.33,32.21,32.23,309200.0,18.7972,18.8438,18.7739,18.7856,309200.0
2011-02-23 09:30:00,32.28,32.28,32.01,32.01,80500.0,18.8147,18.8147,18.6573,18.6573,80500.0
2011-02-23 09:40:00,32.03,32.03,31.92,31.95,78600.0,18.669,18.669,18.6049,18.6224,78600.0
2011-02-23 09:50:00,31.96,32.0,31.94,31.96,115500.0,18.6282,18.6515,18.6165,18.6282,115500.0
2011-02-23 10:00:00,31.95,32.05,31.95,32.02,118100.0,18.6224,18.6806,18.6224,18.6632,118100.0
2011-02-23 10:10:00,32.03,32.22,32.02,32.17,106600.0,18.669,18.7797,18.6632,18.7506,106600.0
2011-02-23 10:20:00,32.17,32.36,32.16,32.36,105300.0,18.7506,18.8613,18.7448,18.8613,105300.0
2011-02-23 10:30:00,32.36,32.36,32.2,32.22,45200.0,18.8613,18.8613,18.7681,18.7797,45200.0
2011-02-23 10:40:00,32.22,32.28,32.17,32.28,40900.0,18.7797,18.8147,18.7506,18.8147,40900.0
2011-02-23 10:50:00,32.28,32.28,32.18,32.22,69000.0,18.8147,18.8147,18.7564,18.7797,69000.0
2011-02-23 11:00:00,32.22,32.34,32.19,32.34,53900.0,18.7797,18.8497,18.7622,18.8497,53900.0
2011-02-23 11:10:00,32.33,32.34,32.22,32.23,30200.0,18.8438,18.8497,18.7797,18.7856,30200.0
2011-02-23 11:20:00,32.22,32.3,32.19,32.3,46100.0,18.7797,18.8264,18.7622,18.8264,46100.0
2011-02-23 11:30:00,32.28,32.42,32.19,32.39,81300.0,18.8147,18.8963,18.7622,18.8788,81300.0
2011-02-23 11:40:00,32.39,32.4,32.33,32.36,43500.0,18.8788,18.8846,18.8438,18.8613,43500.0
2011-02-23 11:50:00,32.37,32.46,32.35,32.41,54600.0,18.8672,18.9196,18.8555,18.8905,54600.0
2011-02-23 12:00:00,32.42,32.42,32.34,32.35,99500.0,18.8963,18.8963,18.8497,18.8555,99500.0
2011-02-23 12:10:00,32.35,32.35,32.24,32.26,68800.0,18.8555,18.8555,18.7914,18.803,68800.0
2011-02-23 12:20:00,32.26,32.38,32.25,32.28,80300.0,18.803,18.873,18.7972,18.8147,80300.0
2011-02-23 12:30:00,32.28,32.33,32.24,32.25,52300.0,18.8147,18.8438,18.7914,18.7972,52300.0
2011-02-23 12:40:00,32.25,32.25,32.17,32.21,59900.0,18.7972,18.7972,18.7506,18.7739,59900.0
2011-02-23 12:50:00,32.2,32.3,32.2,32.21,157500.0,18.7681,18.8264,18.7681,18.7739,157500.0
2011-02-23 13:00:00,32.21,32.25,32.2,32.22,81100.0,18.7739,18.7972,18.7681,18.7797,81100.0
2011-02-23 13:10:00,32.22,32.25,32.19,32.23,59200.0,18.7797,18.7972,18.7622,18.7856,59200.0
2011-02-23 13:20:00,32.23,32.28,32.21,32.28,151400.0,18.7856,18.8147,18.7739,18.8147,151400.0
2011-02-23 13:30:00,32.27,32.3,32.16,32.27,89300.0,18.8089,18.8264,18.7448,18.8089,89300.0
2011-02-23 13:40:00,32.26,32.27,32.14,32.26,72000.0,18.803,18.8089,18.7331,18.803,72000.0
2011-02-23 13:50:00,32.26,32.3,32.24,32.27,145000.0,18.803,18.8264,18.7914,18.8089,145000.0
2011-02-23 14:00:00,32.26,32.28,32.24,32.27,57800.0,18.803,18.8147,18.7914,18.8089,57800.0
2011-02-23 14:10:00,32.28,32.28,32.23,32.25,76700.0,18.8147,18.8147,18.7856,18.7972,76700.0
2011-02-23 14:20:00,32.24,32.28,32.21,32.23,81100.0,18.7914,18.8147,18.7739,18.7856,81100.0
2011-02-23 14:30:00,32.22,32.27,32.21,32.23,88400.0,18.7797,18.8089,18.7739,18.7856,88400.0
2011-02-23 14:40:00,32.23,32.3,32.23,32.3,134800.0,18.7856,18.8264,18.7856,18.8264,134800.0
2011-02-23 14:50:00,32.3,32.38,32.29,32.38,104400.0,18.8264,18.873,18.8205,18.873,104400.0
2011-02-23 15:00:00,32.38,32.46,32.32,32.33,200800.0,18.873,18.9196,18.838,18.8438,200800.0
2011-02-23 15:10:00,32.33,32.42,32.31,32.36,145100.0,18.8438,18.8963,18.8322,18.8613,145100.0
2011-02-23 15:20:00,32.36,32.4,32.34,32.35,121400.0,18.8613,18.8846,18.8497,18.8555,121400.0
2011-02-23 15:30:00,32.35,32.38,32.33,32.37,93000.0,18.8555,18.873,18.8438,18.8672,93000.0
2011-02-23 15:40:00,32.38,32.38,32.23,32.32,293200.0,18.873,18.873,18.7856,18.838,293200.0
2011-02-23 15:50:00,32.31,32.34,32.27,32.29,408900.0,18.8322,18.8497,18.8089,18.8205,408900.0
2011-02-24 09:30:00,32.29,32.42,32.11,32.38,147300.0,18.8205,18.8963,18.7156,18.873,147300.0
2011-02-24 09:40:00,32.41,32.47,32.3,32.3,79200.0,18.8905,18.9254,18.8264,18.8264,79200.0
2011-02-24 09:50:00,32.3,32.35,32.17,32.18,170200.0,18.8264,18.8555,18.7506,18.7564,170200.0
2011-02-24 10:00:00,32.18,32.2,32.11,32.2,85200.0,18.7564,18.7681,18.7156,18.7681,85200.0
2011-02-24 10:10:00,32.2,32.26,32.16,32.25,102300.0,18.7681,18.803,18.7448,18.7972,102300.0
2011-02-24 10:20:00,32.25,32.26,32.17,32.23,69900.0,18.7972,18.803,18.7506,18.7856,69900.0
2011-02-24 10:30:00,32.24,32.28,32.19,32.21,57600.0,18.7914,18.8147,18.7622,18.7739,57600.0
2011-02-24 10:40:00,32.21,32.46,32.21,32.45,78100.0,18.7739,18.9196,18.7739,18.9138,78100.0
2011-02-24 10:50:00,32.44,32.46,32.31,32.32,46600.0,18.908,18.9196,18.8322,18.838,46600.0
2011-02-24 11:00:00,32.31,32.48,32.28,32.37,92500.0,18.8322,18.9313,18.8147,18.8672,92500.0
2011-02-24 11:10:00,32.36,32.42,32.3,32.42,84800.0,18.8613,18.8963,18.8264,18.8963,84800.0
2011-02-24 11:20:00,32.41,32.46,32.34,32.44,58700.0,18.8905,18.9196,18.8497,18.908,58700.0
2011-02-24 11:30:00,32.44,32.44,32.37,32.37,35300.0,18.908,18.908,18.8672,18.8672,35300.0
2011-02-24 11:40:00,32.38,32.39,32.27,32.29,85200.0,18.873,18.8788,18.8089,18.8205,85200.0
2011-02-24 11:50:00,32.29,32.34,32.28,32.29,42300.0,18.8205,18.8497,18.8147,18.8205,42300.0
2011-02-24 12:00:00,32.3,32.3,32.18,32.22,40100.0,18.8264,18.8264,18.7564,18.7797,40100.0
2011-02-24 12:10:00,32.21,32.27,32.21,32.26,24600.0,18.7739,18.8089,18.7739,18.803,24600.0
2011-02-24 12:20:00,32.26,32.27,32.2,32.2,35700.0,18.803,18.8089,18.7681,18.7681,35700.0
2011-02-24 12:30:00,32.2,32.22,32.18,32.19,44300.0,18.7681,18.7797,18.7564,18.7622,44300.0
2011-02-24 12:40:00,32.2,32.2,32.1,32.14,74900.0,18.7681,18.7681,18.7098,18.7331,74900.0
2011-02-24 12:50:00,32.14,32.18,32.13,32.17,46200.0,18.7331,18.7564,18.7273,18.7506,46200.0
2011-02-24 13:00:00,32.17,32.2,32.14,32.14,43400.0,18.7506,18.7681,18.7331,18.7331,43400.0
2011-02-24 13:10:00,32.14,32.16,32.09,32.09,59600.0,18.7331,18.7448,18.704,18.704,59600.0
2011-02-24 13:20:00,32.1,32.1,32.03,32.04,64200.0,18.7098,18.7098,18.669,18.6748,64200.0
2011-02-24 13:30:00,32.04,32.06,32.02,32.04,34200.0,18.6748,18.6865,18.6632,18.6748,34200.0
2011-02-24 13:40:00,32.04,32.12,32.01,32.1,63600.0,18.6748,18.7214,18.6573,18.7098,63600.0
2011-02-24 13:50:00,32.11,32.13,32.01,32.04,90300.0,18.7156,18.7273,18.6573,18.6748,90300.0
2011-02-24 14:00:00,32.04,32.07,32.04,32.04,108600.0,18.6748,18.6923,18.6748,18.6748,108600.0
2011-02-24 14:10:00,32.05,32.22,32.05,32.22,108200.0,18.6806,18.7797,18.6806,18.7797,108200.0
2011-02-24 14:20:00,32.21,32.29,32.17,32.25,96100.0,18.7739,18.8205,18.7506,18.7972,96100.0
2011-02-24 14:30:00,32.24,32.3,32.22,32.29,112500.0,18.7914,18.8264,18.7797,18.8205,112500.0
2011-02-24 14:40:00,32.29,32.31,32.19,32.2,237100.0,18.8205,18.8322,18.7622,18.7681,237100.0
2011-02-24 14:50:00,32.19,32.22,32.18,32.21,48700.0,18.7622,18.7797,18.7564,18.7739,48700.0
2011-02-24 15:00:00,32.2,32.25,32.18,32.23,104100.0,18.7681,18.7972,18.7564,18.7856,104100.0
2011-02-24 15:10:00,32.22,32.22,32.16,32.19,132500.0,18.7797,18.7797,18.7448,18.7622,132500.0
2011-02-24 15:20:00,32.2,32.28,32.19,32.26,120000.0,18.7681,18.8147,18.7622,18.803,120000.0
2011-02-24 15:30:00,32.26,32.28,32.24,32.27,191700.0,18.803,18.8147,18.7914,18.8089,191700.0
2011-02-24 15:40:00,32.27,32.3,32.24,32.25,211300.0,18.8089,18.8264,18.7914,18.7972,211300.0
2011-02-24 15:50:00,32.26,32.3,32.22,32.26,477000.0,18.803,18.8264,18.7797,18.803,477000.0
2011-02-25 09:30:00,32.27,32.27,32.12,32.22,59600.0,18.8089,18.8089,18.7214,18.7797,59600.0
2011-02-25 09:40:00,32.21,32.25,32.15,32.16,32900.0,18.7739,18.7972,18.7389,18.7448,32900.0
2011-02-25 09:50:00,32.16,32.17,32.13,32.16,48600.0,18.7448,18.7506,18.7273,18.7448,48600.0
2011-02-25 10:00:00,32.16,32.16,32.12,32.12,38300.0,18.7448,18.7448,18.7214,18.7214,38300.0
2011-02-25 10:10:00,32.12,32.12,32.07,32.09,83200.0,18.7214,18.7214,18.6923,18.704,83200.0
2011-02-25 10:20:00,32.08,32.14,32.08,32.12,59700.0,18.6981,18.7331,18.6981,18.7214,59700.0
2011-02-25 10:30:00,32.12,32.25,32.1,32.25,45300.0,18.7214,18.7972,18.7098,18.7972,45300.0
2011-02-25 10:40:00,32.25,32.25,32.12,32.12,38900.0,18.7972,18.7972,18.7214,18.7214,38900.0
2011-02-25 10:50:00,32.13,32.17,32.1,32.1,72200.0,18.7273,18.7506,18.7098,18.7098,72200.0
2011-02-25 11:00:00,32.1,32.11,32.05,32.08,62500.0,18.7098,18.7156,18.6806,18.6981,62500.0
2011-02-25 11:10:00,32.07,32.16,32.07,32.15,36700.0,18.6923,18.7448,18.6923,18.7389,36700.0
2011-02-25 11:20:00,32.16,32.22,32.15,32.17,60400.0,18.7448,18.7797,18.7389,18.7506,60400.0
2011-02-25 11:30:00,32.17,32.22,32.16,32.18,37400.0,18.7506,18.7797,18.7448,18.7564,37400.0
2011-02-25 11:40:00,32.17,32.18,32.15,32.16,26300.0,18.7506,18.7564,18.7389,18.7448,26300.0
2011-02-25 11:50:00,32.16,32.23,32.16,32.23,30600.0,18.7448,18.7856,18.7448,18.7856,30600.0
2011-02-25 12:00:00,32.23,32.27,32.19,32.24,68900.0,18.7856,18.8089,18.7622,18.7914,68900.0
2011-02-25 12:10:00,32.24,32.32,32.23,32.28,45300.0,18.7914,18.838,18.7856,18.8147,45300.0
2011-02-25 12:20:00,32.27,32.31,32.27,32.3,18600.0,18.8089,18.8322,18.8089,18.8264,18600.0
2011-02-25 12:30:00,32.3,32.3,32.28,32.28,9600.0,18.8264,18.8264,18.8147,18.8147,9600.0
2011-02-25 12:40:00,32.29,32.31,32.27,32.31,15100.0,18.8205,18.8322,18.8089,18.8322,15100.0
2011-02-25 12:50:00,32.3,32.31,32.29,32.3,9800.0,18.8264,18.8322,18.8205,18.8264,9800.0
2011-02-25 13:00:00,32.3,32.31,32.28,32.3,20400.0,18.8264,18.8322,18.8147,18.8264,20400.0
2011-02-25 13:10:00,32.3,32.39,32.3,32.38,52600.0,18.8264,18.8788,18.8264,18.873,52600.0
2011-02-25 13:20:00,32.38,32.39,32.33,32.36,53900.0,18.873,18.8788,18.8438,18.8613,53900.0
2011-02-25 13:30:00,32.36,32.36,32.34,32.35,27100.0,18.8613,18.8613,18.8497,18.8555,27100.0
2011-02-25 13:40:00,32.35,32.39,32.35,32.39,24800.0,18.8555,18.8788,18.8555,18.8788,24800.0
2011-02-25 13:50:00,32.38,32.44,32.38,32.43,37000.0,18.873,18.908,18.873,18.9021,37000.0
2011-02-25 14:00:00,32.42,32.43,32.35,32.35,50600.0,18.8963,18.9021,18.8555,18.8555,50600.0
2011-02-25 14:10:00,32.35,32.41,32.34,32.4,104000.0,18.8555,18.8905,18.8497,18.8846,104000.0
2011-02-25 14:20:00,32.39,32.42,32.38,32.41,46800.0,18.8788,18.8963,18.873,18.8905,46800.0
2011-02-25 14:30:00,32.41,32.42,32.37,32.37,62600.0,18.8905,18.8963,18.8672,18.8672,62600.0
2011-02-25 14:40:00,32.37,32.41,32.37,32.4,36400.0,18.8672,18.8905,18.8672,18.8846,36400.0
2011-02-25 14:50:00,32.4,32.42,32.38,32.4,132200.0,18.8846,18.8963,18.873,18.8846,132200.0
2011-02-25 15:00:00,32.41,32.41,32.38,32.39,54300.0,18.8905,18.8905,18.873,18.8788,54300.0
2011-02-25 15:10:00,32.4,32.4,32.36,32.36,22400.0,18.8846,18.8846,18.8613,18.8613,22400.0
2011-02-25 15:20:00,32.36,32.37,32.33,32.34,47000.0,18.8613,18.8672,18.8438,18.8497,47000.0
2011-02-25 15:30:00,32.33,32.34,32.32,32.32,50700.0,18.8438,18.8497,18.838,18.838,50700.0
2011-02-25 15:40:00,32.32,32.4,32.32,32.38,137000.0,18.838,18.8846,18.838,18.873,137000.0
2011-02-25 15:50:00,32.38,32.44,32.37,32.41,228000.0,18.873,18.908,18.8672,18.8905,228000.0
2011-02-28 09:30:00,32.51,32.53,32.37,32.49,62500.0,18.9488,18.9604,18.8672,18.9371,62500.0
2011-02-28 09:40:00,32.48,32.59,32.46,32.56,50200.0,18.9313,18.9954,18.9196,18.9779,50200.0
2011-02-28 09:50:00,32.55,32.58,32.45,32.46,64600.0,18.9721,18.9896,18.9138,18.9196,64600.0
2011-02-28 10:00:00,32.46,32.6,32.46,32.6,45000.0,18.9196,19.0012,18.9196,19.0012,45000.0
2011-02-28 10:10:00,32.6,32.74,32.59,32.72,45900.0,19.0012,19.0828,18.9954,19.0712,45900.0
2011-02-28 10:20:00,32.74,32.81,32.72,32.74,39700.0,19.0828,19.1236,19.0712,19.0828,39700.0
2011-02-28 10:30:00,32.73,32.87,32.72,32.85,77300.0,19.077,19.1586,19.0712,19.1469,77300.0
2011-02-28 10:40:00,32.84,32.88,32.84,32.87,35300.0,19.1411,19.1644,19.1411,19.1586,35300.0
2011-02-28 10:50:00,32.87,32.91,32.87,32.87,45900.0,19.1586,19.1819,19.1586,19.1586,45900.0
2011-02-28 11:00:00,32.88,32.89,32.86,32.88,24500.0,19.1644,19.1702,19.1528,19.1644,24500.0
2011-02-28 11:10:00,32.88,32.89,32.77,32.77,48800.0,19.1644,19.1702,19.1003,19.1003,48800.0
2011-02-28 11:20:00,32.77,32.79,32.75,32.76,19900.0,19.1003,19.112,19.0886,19.0945,19900.0
2011-02-28 11:30:00,32.75,32.76,32.68,32.69,62400.0,19.0886,19.0945,19.0478,19.0537,62400.0
2011-02-28 11:40:00,32.69,32.74,32.64,32.68,66200.0,19.0537,19.0828,19.0245,19.0478,66200.0
2011-02-28 11:50:00,32.67,32.67,32.6,32.65,56400.0,19.042,19.042,19.0012,19.0304,56400.0
2011-02-28 12:00:00,32.65,32.66,32.59,32.64,32000.0,19.0304,19.0362,18.9954,19.0245,32000.0
2011-02-28 12:10:00,32.65,32.69,32.64,32.67,9500.0,19.0304,19.0537,19.0245,19.042,9500.0
2011-02-28 12:20:00,32.67,32.69,32.66,32.68,8100.0,19.042,19.0537,19.0362,19.0478,8100.0
2011-02-28 12:30:00,32.68,32.71,32.67,32.71,35900.0,19.0478,19.0653,19.042,19.0653,35900.0
2011-02-28 12:40:00,32.71,32.72,32.64,32.65,77000.0,19.0653,19.0712,19.0245,19.0304,77000.0
2011-02-28 12:50:00,32.65,32.66,32.59,32.61,42000.0,19.0304,19.0362,18.9954,19.007,42000.0
2011-02-28 13:00:00,32.61,32.65,32.59,32.64,24600.0,19.007,19.0304,18.9954,19.0245,24600.0
2011-02-28 13:10:00,32.64,32.66,32.63,32.64,17700.0,19.0245,19.0362,19.0187,19.0245,17700.0
2011-02-28 13:20:00,32.65,32.67,32.63,32.66,30600.0,19.0304,19.042,19.0187,19.0362,30600.0
2011-02-28 13:30:00,32.66,32.69,32.65,32.67,26700.0,19.0362,19.0537,19.0304,19.042,26700.0
2011-02-28 13:40:00,32.68,32.68,32.64,32.68,49500.0,19.0478,19.0478,19.0245,19.0478,49500.0
2011-02-28 13:50:00,32.68,32.71,32.66,32.67,56900.0,19.0478,19.0653,19.0362,19.042,56900.0
2011-02-28 14:00:00,32.67,32.74,32.66,32.73,44400.0,19.042,19.0828,19.0362,19.077,44400.0
2011-02-28 14:10:00,32.72,32.77,32.72,32.77,26600.0,19.0712,19.1003,19.0712,19.1003,26600.0
2011-02-28 14:20:00,32.77,32.8,32.76,32.79,44500.0,19.1003,19.1178,19.0945,19.112,44500.0
2011-02-28 14:30:00,32.8,32.81,32.73,32.73,66500.0,19.1178,19.1236,19.077,19.077,66500.0
2011-02-28 14:40:00,32.72,32.78,32.71,32.77,47900.0,19.0712,19.1061,19.0653,19.1003,47900.0
2011-02-28 14:50:00,32.76,32.78,32.75,32.77,41700.0,19.0945,19.1061,19.0886,19.1003,41700.0
2011-02-28 15:00:00,32.77,32.79,32.76,32.76,56700.0,19.1003,19.112,19.0945,19.0945,56700.0
2011-02-28 15:10:00,32.76,32.77,32.72,32.72,66600.0,19.0945,19.1003,19.0712,19.0712,66600.0
2011-02-28 15:20:00,32.73,32.73,32.7,32.71,70500.0,19.077,19.077,19.0595,19.0653,70500.0
2011-02-28 15:30:00,32.71,32.76,32.71,32.75,103900.0,19.0653,19.0945,19.0653,19.0886,103900.0
2011-02-28 15:40:00,32.75,32.76,32.71,32.73,179700.0,19.0886,19.0945,19.0653,19.077,179700.0
2011-02-28 15:50:00,32.72,32.77,32.69,32.72,482500.0,19.0712,19.1003,19.0537,19.0712,482500.0
2011-03-01 09:30:00,32.59,32.7,32.54,32.54,90200.0,18.9954,19.0595,18.9662,18.9662,90200.0
2011-03-01 09:40:00,32.54,32.66,32.53,32.6,68100.0,18.9662,19.0362,18.9604,19.0012,68100.0
2011-03-01 09:50:00,32.6,32.68,32.56,32.67,61300.0,19.0012,19.0478,18.9779,19.042,61300.0
2011-03-01 10:00:00,32.65,32.73,32.6,32.63,66500.0,19.0304,19.077,19.0012,19.0187,66500.0
2011-03-01 10:10:00,32.62,32.68,32.5,32.58,100500.0,19.0129,19.0478,18.9429,18.9896,100500.0
2011-03-01 10:20:00,32.58,32.63,32.51,32.51,67300.0,18.9896,19.0187,18.9488,18.9488,67300.0
2011-03-01 10:30:00,32.51,32.52,32.43,32.47,68700.0,18.9488,18.9546,18.9021,18.9254,68700.0
2011-03-01 10:40:00,32.47,32.54,32.47,32.52,51900.0,18.9254,18.9662,18.9254,18.9546,51900.0
2011-03-01 10:50:00,32.52,32.54,32.42,32.44,47600.0,18.9546,18.9662,18.8963,18.908,47600.0
2011-03-01 11:00:00,32.45,32.53,32.45,32.46,34700.0,18.9138,18.9604,18.9138,18.9196,34700.0
2011-03-01 11:10:00,32.45,32.46,32.4,32.45,41000.0,18.9138,18.9196,18.8846,18.9138,41000.0
2011-03-01 11:20:00,32.45,32.48,32.43,32.44,47700.0,18.9138,18.9313,18.9021,18.908,47700.0
2011-03-01 11:30:00,32.42,32.44,32.29,32.32,94300.0,18.8963,18.908,18.8205,18.838,94300.0
2011-03-01 11:40:00,32.31,32.36,32.27,32.28,106300.0,18.8322,18.8613,18.8089,18.8147,106300.0
2011-03-01 11:50:00,32.27,32.28,32.17,32.26,112800.0,18.8089,18.8147,18.7506,18.803,112800.0
2011-03-01 12:00:00,32.26,32.42,32.26,32.34,75000.0,18.803,18.8963,18.803,18.8497,75000.0
2011-03-01 12:10:00,32.34,32.35,32.24,32.25,31200.0,18.8497,18.8555,18.7914,18.7972,31200.0
2011-03-01 12:20:00,32.24,32.25,32.11,32.12,73200.0,18.7914,18.7972,18.7156,18.7214,73200.0
2011-03-01 12:30:00,32.13,32.17,32.12,32.15,34200.0,18.7273,18.7506,18.7214,18.7389,34200.0
2011-03-01 12:40:00,32.15,32.24,32.15,32.23,49500.0,18.7389,18.7914,18.7389,18.7856,49500.0
2011-03-01 12:50:00,32.23,32.24,32.13,32.14,51100.0,18.7856,18.7914,18.7273,18.7331,51100.0
2011-03-01 13:00:00,32.14,32.14,32.05,32.06,61000.0,18.7331,18.7331,18.6806,18.6865,61000.0
2011-03-01 13:10:00,32.06,32.13,32.06,32.08,94500.0,18.6865,18.7273,18.6865,18.6981,94500.0
2011-03-01 13:20:00,32.08,32.11,32.05,32.05,91400.0,18.6981,18.7156,18.6806,18.6806,91400.0
2011-03-01 13:30:00,32.06,32.17,32.06,32.16,48200.0,18.6865,18.7506,18.6865,18.7448,48200.0
2011-03-01 13:40:00,32.17,32.19,32.07,32.08,77800.0,18.7506,18.7622,18.6923,18.6981,77800.0
2011-03-01 13:50:00,32.09,32.13,32.08,32.11,66300.0,18.704,18.7273,18.6981,18.7156,66300.0
2011-03-01 14:00:00,32.12,32.12,32.01,32.07,60800.0,18.7214,18.7214,18.6573,18.6923,60800.0
2011-03-01 14:10:00,32.08,32.11,32.0,32.11,104000.0,18.6981,18.7156,18.6515,18.7156,104000.0
2011-03-01 14:20:00,32.1,32.11,31.99,31.99,69500.0,18.7098,18.7156,18.6457,18.6457,69500.0
2011-03-01 14:30:00,31.99,32.02,31.99,32.01,48400.0,18.6457,18.6632,18.6457,18.6573,48400.0
2011-03-01 14:40:00,32.01,32.15,32.0,32.15,142900.0,18.6573,18.7389,18.6515,18.7389,142900.0
2011-03-01 14:50:00,32.15,32.22,32.13,32.14,126500.0,18.7389,18.7797,18.7273,18.7331,126500.0
2011-03-01 15:00:00,32.14,32.18,32.1,32.11,74500.0,18.7331,18.7564,18.7098,18.7156,74500.0
2011-03-01 15:10:00,32.1,32.11,32.05,32.09,79600.0,18.7098,18.7156,18.6806,18.704,79600.0
2011-03-01 15:20:00,32.09,32.1,32.03,32.06,89600.0,18.704,18.7098,18.669,18.6865,89600.0
2011-03-01 15:30:00,32.06,32.06,31.92,31.94,441000.0,18.6865,18.6865,18.6049,18.6165,441000.0
2011-03-01 15:40:00,31.94,31.98,31.92,31.96,323100.0,18.6165,18.6398,18.6049,18.6282,323100.0
2011-03-01 15:50:00,31.95,31.96,31.89,31.89,291200.0,18.6224,18.6282,18.5874,18.5874,291200.0
2011-03-02 09:30:00,31.93,32.09,31.86,31.89,79500.0,18.6107,18.704,18.5699,18.5874,79500.0
2011-03-02 09:40:00,31.89,31.94,31.82,31.89,53800.0,18.5874,18.6165,18.5466,18.5874,53800.0
2011-03-02 09:50:00,31.88,32.02,31.86,31.97,43900.0,18.5816,18.6632,18.5699,18.634,43900.0
2011-03-02 10:00:00,31.97,32.02,31.96,31.97,51800.0,18.634,18.6632,18.6282,18.634,51800.0
2011-03-02 10:10:00,31.97,31.99,31.91,31.97,64200.0,18.634,18.6457,18.599,18.634,64200.0
2011-03-02 10:20:00,31.97,31.97,31.88,31.89,71400.0,18.634,18.634,18.5816,18.5874,71400.0
2011-03-02 10:30:00,31.9,31.98,31.89,31.98,31200.0,18.5932,18.6398,18.5874,18.6398,31200.0
2011-03-02 10:40:00,31.98,31.99,31.88,31.88,44400.0,18.6398,18.6457,18.5816,18.5816,44400.0
2011-03-02 10:50:00,31.88,31.9,31.81,31.82,50500.0,18.5816,18.5932,18.5408,18.5466,50500.0
2011-03-02 11:00:00,31.82,31.86,31.79,31.84,55100.0,18.5466,18.5699,18.5291,18.5582,55100.0
2011-03-02 11:10:00,31.83,31.84,31.77,31.77,51900.0,18.5524,18.5582,18.5174,18.5174,51900.0
2011-03-02 11:20:00,31.77,31.81,31.75,31.77,73200.0,18.5174,18.5408,18.5058,18.5174,73200.0
2011-03-02 11:30:00,31.77,31.8,31.7,31.71,66500.0,18.5174,18.5349,18.4766,18.4825,66500.0
2011-03-02 11:40:00,31.71,31.73,31.63,31.66,65100.0,18.4825,18.4941,18.4358,18.4533,65100.0
2011-03-02 11:50:00,31.67,31.7,31.65,31.66,43400.0,18.4592,18.4766,18.4475,18.4533,43400.0
2011-03-02 12:00:00,31.65,31.7,31.63,31.69,34200.0,18.4475,18.4766,18.4358,18.4708,34200.0
2011-03-02 12:10:00,31.69,31.72,31.68,31.72,91200.0,18.4708,18.4883,18.465,18.4883,91200.0
2011-03-02 12:20:00,31.71,31.76,31.7,31.71,29500.0,18.4825,18.5116,18.4766,18.4825,29500.0
2011-03-02 12:30:00,31.72,31.82,31.71,31.82,27000.0,18.4883,18.5466,18.4825,18.5466,27000.0
2011-03-02 12:40:00,31.81,31.82,31.81,31.82,16800.0,18.5408,18.5466,18.5408,18.5466,16800.0
2011-03-02 12:50:00,31.82,31.85,31.76,31.78,34500.0,18.5466,18.5641,18.5116,18.5233,34500.0
2011-03-02 13:00:00,31.78,31.84,31.77,31.81,33300.0,18.5233,18.5582,18.5174,18.5408,33300.0
2011-03-02 13:10:00,31.81,31.84,31.79,31.84,30600.0,18.5408,18.5582,18.5291,18.5582,30600.0
2011-03-02 13:20:00,31.83,31.83,31.78,31.78,22300.0,18.5524,18.5524,18.5233,18.5233,22300.0
2011-03-02 13:30:00,31.78,31.8,31.74,31.76,31500.0,18.5233,18.5349,18.5,18.5116,31500.0
2011-03-02 13:40:00,31.76,31.77,31.68,31.7,41700.0,18.5116,18.5174,18.465,18.4766,41700.0
2011-03-02 13:50:00,31.71,31.78,31.7,31.72,43400.0,18.4825,18.5233,18.4766,18.4883,43400.0
2011-03-02 14:00:00,31.73,31.75,31.68,31.75,38900.0,18.4941,18.5058,18.465,18.5058,38900.0
2011-03-02 14:10:00,31.75,31.78,31.74,31.74,34800.0,18.5058,18.5233,18.5,18.5,34800.0
2011-03-02 14:20:00,31.74,31.81,31.73,31.77,60700.0,18.5,18.5408,18.4941,18.5174,60700.0
2011-03-02 14:30:00,31.77,31.88,31.76,31.85,49100.0,18.5174,18.5816,18.5116,18.5641,49100.0
2011-03-02 14:40:00,31.85,31.88,31.8,31.8,44300.0,18.5641,18.5816,18.5349,18.5349,44300.0
2011-03-02 14:50:00,31.81,31.85,31.78,31.84,37100.0,18.5408,18.5641,18.5233,18.5582,37100.0
2011-03-02 15:00:00,31.85,31.9,31.85,31.9,46900.0,18.5641,18.5932,18.5641,18.5932,46900.0
2011-03-02 15:10:00,31.9,31.9,31.81,31.82,35600.0,18.5932,18.5932,18.5408,18.5466,35600.0
2011-03-02 15:20:00,31.83,31.83,31.81,31.81,31400.0,18.5524,18.5524,18.5408,18.5408,31400.0
2011-03-02 15:30:00,31.81,31.83,31.8,31.83,73800.0,18.5408,18.5524,18.5349,18.5524,73800.0
2011-03-02 15:40:00,31.83,31.89,31.83,31.87,136400.0,18.5524,18.5874,18.5524,18.5757,136400.0
2011-03-02 15:50:00,31.87,31.9,31.82,31.89,221100.0,18.5757,18.5932,18.5466,18.5874,221100.0
2011-03-03 09:30:00,32.15,32.15,32.03,32.1,55100.0,18.7389,18.7389,18.669,18.7098,55100.0
2011-03-03 09:40:00,32.1,32.13,32.01,32.1,27600.0,18.7098,18.7273,18.6573,18.7098,27600.0
2011-03-03 09:50:00,32.11,32.12,32.0,32.01,52800.0,18.7156,18.7214,18.6515,18.6573,52800.0
2011-03-03 10:00:00,32.0,32.04,31.97,32.01,43000.0,18.6515,18.6748,18.634,18.6573,43000.0
2011-03-03 10:10:00,32.02,32.09,32.01,32.08,22300.0,18.6632,18.704,18.6573,18.6981,22300.0
2011-03-03 10:20:00,32.08,32.08,32.01,32.01,24700.0,18.6981,18.6981,18.6573,18.6573,24700.0
2011-03-03 10:30:00,32.01,32.05,32.0,32.04,20500.0,18.6573,18.6806,18.6515,18.6748,20500.0
2011-03-03 10:40:00,32.04,32.13,32.04,32.08,25100.0,18.6748,18.7273,18.6748,18.6981,25100.0
2011-03-03 10:50:00,32.08,32.08,32.02,32.04,21700.0,18.6981,18.6981,18.6632,18.6748,21700.0
2011-03-03 11:00:00,32.04,32.1,32.0,32.03,37500.0,18.6748,18.7098,18.6515,18.669,37500.0
2011-03-03 11:10:00,32.03,32.04,31.99,32.04,29500.0,18.669,18.6748,18.6457,18.6748,29500.0
2011-03-03 11:20:00,32.04,32.08,32.03,32.06,19700.0,18.6748,18.6981,18.669,18.6865,19700.0
2011-03-03 11:30:00,32.06,32.08,32.05,32.06,15600.0,18.6865,18.6981,18.6806,18.6865,15600.0
2011-03-03 11:40:00,32.06,32.09,32.05,32.09,24000.0,18.6865,18.704,18.6806,18.704,24000.0
2011-03-03 11:50:00,32.09,32.17,32.08,32.16,32200.0,18.704,18.7506,18.6981,18.7448,32200.0
2011-03-03 12:00:00,32.16,32.18,32.15,32.16,16800.0,18.7448,18.7564,18.7389,18.7448,16800.0
2011-03-03 12:10:00,32.15,32.17,32.14,32.15,37100.0,18.7389,18.7506,18.7331,18.7389,37100.0
2011-03-03 12:20:00,32.15,32.23,32.15,32.23,34100.0,18.7389,18.7856,18.7389,18.7856,34100.0
2011-03-03 12:30:00,32.23,32.25,32.21,32.23,25500.0,18.7856,18.7972,18.7739,18.7856,25500.0
2011-03-03 12:40:00,32.23,32.26,32.22,32.26,31200.0,18.7856,18.803,18.7797,18.803,31200.0
2011-03-03 12:50:00,32.26,32.3,32.24,32.27,46000.0,18.803,18.8264,18.7914,18.8089,46000.0
2011-03-03 13:00:00,32.27,32.28,32.25,32.26,47700.0,18.8089,18.8147,18.7972,18.803,47700.0
2011-03-03 13:10:00,32.25,32.27,32.2,32.22,38300.0,18.7972,18.8089,18.7681,18.7797,38300.0
2011-03-03 13:20:00,32.23,32.23,32.15,32.18,26400.0,18.7856,18.7856,18.7389,18.7564,26400.0
2011-03-03 13:30:00,32.17,32.22,32.17,32.2,23800.0,18.7506,18.7797,18.7506,18.7681,23800.0
2011-03-03 13:40:00,32.2,32.21,32.15,32.15,26000.0,18.7681,18.7739,18.7389,18.7389,26000.0
2011-03-03 13:50:00,32.16,32.17,32.05,32.05,116600.0,18.7448,18.7506,18.6806,18.6806,116600.0
2011-03-03 14:00:00,32.06,32.12,32.05,32.12,19400.0,18.6865,18.7214,18.6806,18.7214,19400.0
2011-03-03 14:10:00,32.11,32.17,32.1,32.1,48300.0,18.7156,18.7506,18.7098,18.7098,48300.0
2011-03-03 14:20:00,32.1,32.1,32.04,32.06,22500.0,18.7098,18.7098,18.6748,18.6865,22500.0
2011-03-03 14:30:00,32.05,32.11,32.05,32.1,25300.0,18.6806,18.7156,18.6806,18.7098,25300.0
2011-03-03 14:40:00,32.1,32.14,32.1,32.11,30900.0,18.7098,18.7331,18.7098,18.7156,30900.0
2011-03-03 14:50:00,32.11,32.13,32.08,32.11,57100.0,18.7156,18.7273,18.6981,18.7156,57100.0
2011-03-03 15:00:00,32.12,32.14,32.08,32.08,87800.0,18.7214,18.7331,18.6981,18.6981,87800.0
2011-03-03 15:10:00,32.07,32.09,32.07,32.08,19100.0,18.6923,18.704,18.6923,18.6981,19100.0
2011-03-03 15:20:00,32.09,32.09,32.02,32.06,107800.0,18.704,18.704,18.6632,18.6865,107800.0
2011-03-03 15:30:00,32.06,32.06,31.98,32.0,131700.0,18.6865,18.6865,18.6398,18.6515,131700.0
2011-03-03 15:40:00,32.0,32.01,31.99,32.0,124600.0,18.6515,18.6573,18.6457,18.6515,124600.0
2011-03-03 15:50:00,32.0,32.02,31.95,31.96,531100.0,18.6515,18.6632,18.6224,18.6282,531100.0
2011-03-04 09:30:00,31.99,32.0,31.83,31.93,65800.0,18.6457,18.6515,18.5524,18.6107,65800.0
2011-03-04 09:40:00,31.93,32.0,31.91,32.0,36500.0,18.6107,18.6515,18.599,18.6515,36500.0
2011-03-04 09:50:00,31.99,32.0,31.9,31.93,44800.0,18.6457,18.6515,18.5932,18.6107,44800.0
2011-03-04 10:00:00,31.93,31.94,31.75,31.77,40600.0,18.6107,18.6165,18.5058,18.5174,40600.0
2011-03-04 10:10:00,31.77,31.8,31.71,31.78,83700.0,18.5174,18.5349,18.4825,18.5233,83700.0
2011-03-04 10:20:00,31.79,31.82,31.67,31.7,76100.0,18.5291,18.5466,18.4592,18.4766,76100.0
2011-03-04 10:30:00,31.7,31.72,31.67,31.7,34700.0,18.4766,18.4883,18.4592,18.4766,34700.0
2011-03-04 10:40:00,31.7,31.71,31.63,31.64,68800.0,18.4766,18.4825,18.4358,18.4417,68800.0
2011-03-04 10:50:00,31.65,31.68,31.63,31.66,41500.0,18.4475,18.465,18.4358,18.4533,41500.0
2011-03-04 11:00:00,31.66,31.67,31.57,31.57,69800.0,18.4533,18.4592,18.4009,18.4009,69800.0
2011-03-04 11:10:00,31.57,31.62,31.55,31.59,49800.0,18.4009,18.43,18.3892,18.4125,49800.0
2011-03-04 11:20:00,31.6,31.61,31.5,31.54,55900.0,18.4184,18.4242,18.3601,18.3834,55900.0
2011-03-04 11:30:00,31.54,31.6,31.51,31.59,63900.0,18.3834,18.4184,18.3659,18.4125,63900.0
2011-03-04 11:40:00,31.58,31.61,31.53,31.54,18000.0,18.4067,18.4242,18.3776,18.3834,18000.0
2011-03-04 11:50:00,31.54,31.55,31.47,31.48,43700.0,18.3834,18.3892,18.3426,18.3484,43700.0
2011-03-04 12:00:00,31.48,31.51,31.46,31.46,64800.0,18.3484,18.3659,18.3368,18.3368,64800.0
2011-03-04 12:10:00,31.47,31.47,31.37,31.37,76600.0,18.3426,18.3426,18.2843,18.2843,76600.0
2011-03-04 12:20:00,31.37,31.43,31.35,31.38,93700.0,18.2843,18.3193,18.2726,18.2901,93700.0
2011-03-04 12:30:00,31.39,31.4,31.35,31.39,29000.0,18.296,18.3018,18.2726,18.296,29000.0
2011-03-04 12:40:00,31.39,31.42,31.37,31.42,36800.0,18.296,18.3134,18.2843,18.3134,36800.0
2011-03-04 12:50:00,31.42,31.43,31.36,31.39,28700.0,18.3134,18.3193,18.2785,18.296,28700.0
2011-03-04 13:00:00,31.39,31.46,31.39,31.46,31700.0,18.296,18.3368,18.296,18.3368,31700.0
2011-03-04 13:10:00,31.46,31.46,31.37,31.37,36000.0,18.3368,18.3368,18.2843,18.2843,36000.0
2011-03-04 13:20:00,31.38,31.41,31.38,31.4,24200.0,18.2901,18.3076,18.2901,18.3018,24200.0
2011-03-04 13:30:00,31.41,31.45,31.4,31.45,23400.0,18.3076,18.3309,18.3018,18.3309,23400.0
2011-03-04 13:40:00,31.45,31.45,31.38,31.38,28500.0,18.3309,18.3309,18.2901,18.2901,28500.0
2011-03-04 13:50:00,31.38,31.41,31.35,31.41,33000.0,18.2901,18.3076,18.2726,18.3076,33000.0
2011-03-04 14:00:00,31.4,31.41,31.34,31.35,48400.0,18.3018,18.3076,18.2668,18.2726,48400.0
2011-03-04 14:10:00,31.35,31.38,31.33,31.36,51100.0,18.2726,18.2901,18.261,18.2785,51100.0
2011-03-04 14:20:00,31.36,31.4,31.36,31.4,35700.0,18.2785,18.3018,18.2785,18.3018,35700.0
2011-03-04 14:30:00,31.4,31.42,31.39,31.42,42800.0,18.3018,18.3134,18.296,18.3134,42800.0
2011-03-04 14:40:00,31.42,31.44,31.41,31.43,37000.0,18.3134,18.3251,18.3076,18.3193,37000.0
2011-03-04 14:50:00,31.44,31.52,31.43,31.52,30100.0,18.3251,18.3717,18.3193,18.3717,30100.0
2011-03-04 15:00:00,31.52,31.57,31.52,31.54,73600.0,18.3717,18.4009,18.3717,18.3834,73600.0
2011-03-04 15:10:00,31.55,31.55,31.46,31.46,120100.0,18.3892,18.3892,18.3368,18.3368,120100.0
2011-03-04 15:20:00,31.45,31.45,31.36,31.4,123100.0,18.3309,18.3309,18.2785,18.3018,123100.0
2011-03-04 15:30:00,31.4,31.48,31.37,31.46,113200.0,18.3018,18.3484,18.2843,18.3368,113200.0
2011-03-04 15:40:00,31.45,31.58,31.45,31.57,111500.0,18.3309,18.4067,18.3309,18.4009,111500.0
2011-03-04 15:50:00,31.57,31.66,31.56,31.62,166400.0,18.4009,18.4533,18.395,18.43,166400.0
2011-03-07 09:30:00,31.65,31.91,31.65,31.86,66900.0,18.4475,18.599,18.4475,18.5699,66900.0
2011-03-07 09:40:00,31.86,31.92,31.83,31.89,60500.0,18.5699,18.6049,18.5524,18.5874,60500.0
2011-03-07 09:50:00,31.89,32.03,31.89,32.03,58800.0,18.5874,18.669,18.5874,18.669,58800.0
2011-03-07 10:00:00,32.03,32.07,31.96,32.01,83700.0,18.669,18.6923,18.6282,18.6573,83700.0
2011-03-07 10:10:00,32.02,32.03,31.78,31.78,104200.0,18.6632,18.669,18.5233,18.5233,104200.0
2011-03-07 10:20:00,31.77,31.89,31.75,31.83,65300.0,18.5174,18.5874,18.5058,18.5524,65300.0
2011-03-07 10:30:00,31.83,31.86,31.7,31.7,104200.0,18.5524,18.5699,18.4766,18.4766,104200.0
2011-03-07 10:40:00,31.71,31.74,31.61,31.66,110900.0,18.4825,18.5,18.4242,18.4533,110900.0
2011-03-07 10:50:00,31.65,31.75,31.63,31.71,81400.0,18.4475,18.5058,18.4358,18.4825,81400.0
2011-03-07 11:00:00,31.72,31.76,31.66,31.73,26500.0,18.4883,18.5116,18.4533,18.4941,26500.0
2011-03-07 11:10:00,31.72,31.72,31.63,31.67,21100.0,18.4883,18.4883,18.4358,18.4592,21100.0
2011-03-07 11:20:00,31.65,31.68,31.61,31.62,24700.0,18.4475,18.465,18.4242,18.43,24700.0
2011-03-07 11:30:00,31.62,31.85,31.61,31.78,92300.0,18.43,18.5641,18.4242,18.5233,92300.0
2011-03-07 11:40:00,31.78,31.79,31.72,31.74,25700.0,18.5233,18.5291,18.4883,18.5,25700.0
2011-03-07 11:50:00,31.73,31.79,31.72,31.77,24600.0,18.4941,18.5291,18.4883,18.5174,24600.0
2011-03-07 12:00:00,31.77,31.77,31.71,31.75,9900.0,18.5174,18.5174,18.4825,18.5058,9900.0
2011-03-07 12:10:00,31.75,31.77,31.72,31.77,20300.0,18.5058,18.5174,18.4883,18.5174,20300.0
2011-03-07 12:20:00,31.75,31.8,31.75,31.78,24400.0,18.5058,18.5349,18.5058,18.5233,24400.0
2011-03-07 12:30:00,31.76,31.81,31.76,31.81,23600.0,18.5116,18.5408,18.5116,18.5408,23600.0
2011-03-07 12:40:00,31.82,31.82,31.74,31.75,21400.0,18.5466,18.5466,18.5,18.5058,21400.0
2011-03-07 12:50:00,31.74,31.75,31.69,31.7,18300.0,18.5,18.5058,18.4708,18.4766,18300.0
2011-03-07 13:00:00,31.7,31.73,31.69,31.72,21600.0,18.4766,18.4941,18.4708,18.4883,21600.0
2011-03-07 13:10:00,31.72,31.74,31.69,31.69,28700.0,18.4883,18.5,18.4708,18.4708,28700.0
2011-03-07 13:20:00,31.69,31.72,31.66,31.67,36100.0,18.4708,18.4883,18.4533,18.4592,36100.0
2011-03-07 13:30:00,31.67,31.69,31.66,31.67,40100.0,18.4592,18.4708,18.4533,18.4592,40100.0
2011-03-07 13:40:00,31.68,31.68,31.58,31.6,53900.0,18.465,18.465,18.4067,18.4184,53900.0
2011-03-07 13:50:00,31.61,31.61,31.53,31.53,43800.0,18.4242,18.4242,18.3776,18.3776,43800.0
2011-03-07 14:00:00,31.54,31.58,31.49,31.51,30300.0,18.3834,18.4067,18.3542,18.3659,30300.0
2011-03-07 14:10:00,31.51,31.58,31.45,31.57,56800.0,18.3659,18.4067,18.3309,18.4009,56800.0
2011-03-07 14:20:00,31.57,31.62,31.55,31.56,44800.0,18.4009,18.43,18.3892,18.395,44800.0
2011-03-07 14:30:00,31.56,31.57,31.5,31.52,49800.0,18.395,18.4009,18.3601,18.3717,49800.0
2011-03-07 14:40:00,31.52,31.54,31.5,31.52,32700.0,18.3717,18.3834,18.3601,18.3717,32700.0
2011-03-07 14:50:00,31.53,31.53,31.47,31.47,190100.0,18.3776,18.3776,18.3426,18.3426,190100.0
2011-03-07 15:00:00,31.48,31.56,31.46,31.56,158000.0,18.3484,18.395,18.3368,18.395,158000.0
2011-03-07 15:10:00,31.56,31.61,31.54,31.55,83800.0,18.395,18.4242,18.3834,18.3892,83800.0
2011-03-07 15:20:00,31.54,31.54,31.48,31.53,64900.0,18.3834,18.3834,18.3484,18.3776,64900.0
2011-03-07 15:30:00,31.54,31.57,31.51,31.51,147300.0,18.3834,18.4009,18.3659,18.3659,147300.0
2011-03-07 15:40:00,31.51,31.53,31.46,31.51,183900.0,18.3659,18.3776,18.3368,18.3659,183900.0
2011-03-07 15:50:00,31.51,31.51,31.45,31.49,271000.0,18.3659,18.3659,18.3309,18.3542,271000.0
2011-03-08 09:30:00,31.06,31.38,31.06,31.36,108900.0,18.2993,18.4879,18.2993,18.4761,108900.0
2011-03-08 09:40:00,31.37,31.49,31.37,31.49,85300.0,18.482,18.5527,18.482,18.5527,85300.0
2011-03-08 09:50:00,31.48,31.51,31.46,31.49,55000.0,18.5468,18.5645,18.535,18.5527,55000.0
2011-03-08 10:00:00,31.49,31.55,31.39,31.39,33200.0,18.5527,18.588,18.4938,18.4938,33200.0
2011-03-08 10:10:00,31.39,31.66,31.38,31.65,104700.0,18.4938,18.6528,18.4879,18.6469,104700.0
2011-03-08 10:20:00,31.65,31.69,31.59,31.69,41200.0,18.6469,18.6705,18.6116,18.6705,41200.0
2011-03-08 10:30:00,31.67,31.69,31.43,31.46,32600.0,18.6587,18.6705,18.5173,18.535,32600.0
2011-03-08 10:40:00,31.46,31.47,31.4,31.44,75500.0,18.535,18.5409,18.4996,18.5232,75500.0
2011-03-08 10:50:00,31.44,31.45,31.38,31.38,31200.0,18.5232,18.5291,18.4879,18.4879,31200.0
2011-03-08 11:00:00,31.39,31.5,31.39,31.48,20100.0,18.4938,18.5586,18.4938,18.5468,20100.0
2011-03-08 11:10:00,31.47,31.54,31.43,31.46,78900.0,18.5409,18.5821,18.5173,18.535,78900.0
2011-03-08 11:20:00,31.45,31.63,31.44,31.63,62900.0,18.5291,18.6352,18.5232,18.6352,62900.0
2011-03-08 11:30:00,31.64,31.67,31.6,31.62,33800.0,18.641,18.6587,18.6175,18.6293,33800.0
2011-03-08 11:40:00,31.61,31.62,31.58,31.61,54300.0,18.6234,18.6293,18.6057,18.6234,54300.0
2011-03-08 11:50:00,31.61,31.68,31.61,31.67,32400.0,18.6234,18.6646,18.6234,18.6587,32400.0
2011-03-08 12:00:00,31.67,31.68,31.66,31.67,23800.0,18.6587,18.6646,18.6528,18.6587,23800.0
2011-03-08 12:10:00,31.67,31.68,31.64,31.66,32500.0,18.6587,18.6646,18.641,18.6528,32500.0
2011-03-08 12:20:00,31.66,31.68,31.64,31.67,24700.0,18.6528,18.6646,18.641,18.6587,24700.0
2011-03-08 12:30:00,31.67,31.68,31.66,31.68,13100.0,18.6587,18.6646,18.6528,18.6646,13100.0
2011-03-08 12:40:00,31.68,31.68,31.67,31.68,11500.0,18.6646,18.6646,18.6587,18.6646,11500.0
2011-03-08 12:50:00,31.68,31.73,31.67,31.72,53500.0,18.6646,18.6941,18.6587,18.6882,53500.0
2011-03-08 13:00:00,31.72,31.75,31.71,31.75,14600.0,18.6882,18.7059,18.6823,18.7059,14600.0
2011-03-08 13:10:00,31.75,31.77,31.74,31.75,21100.0,18.7059,18.7176,18.7,18.7059,21100.0
2011-03-08 13:20:00,31.75,31.77,31.72,31.74,24900.0,18.7059,18.7176,18.6882,18.7,24900.0
2011-03-08 13:30:00,31.75,31.77,31.73,31.75,38400.0,18.7059,18.7176,18.6941,18.7059,38400.0
2011-03-08 13:40:00,31.75,31.76,31.71,31.74,35900.0,18.7059,18.7117,18.6823,18.7,35900.0
2011-03-08 13:50:00,31.73,31.74,31.7,31.71,17500.0,18.6941,18.7,18.6764,18.6823,17500.0
2011-03-08 14:00:00,31.71,31.71,31.61,31.64,32300.0,18.6823,18.6823,18.6234,18.641,32300.0
2011-03-08 14:10:00,31.65,31.66,31.63,31.66,30200.0,18.6469,18.6528,18.6352,18.6528,30200.0
2011-03-08 14:20:00,31.66,31.7,31.66,31.69,17700.0,18.6528,18.6764,18.6528,18.6705,17700.0
2011-03-08 14:30:00,31.7,31.73,31.66,31.72,26200.0,18.6764,18.6941,18.6528,18.6882,26200.0
2011-03-08 14:40:00,31.72,31.76,31.71,31.75,26500.0,18.6882,18.7117,18.6823,18.7059,26500.0
2011-03-08 14:50:00,31.75,31.77,31.73,31.77,30300.0,18.7059,18.7176,18.6941,18.7176,30300.0
2011-03-08 15:00:00,31.76,31.77,31.69,31.73,44100.0,18.7117,18.7176,18.6705,18.6941,44100.0
2011-03-08 15:10:00,31.73,31.77,31.73,31.76,31600.0,18.6941,18.7176,18.6941,18.7117,31600.0
2011-03-08 15:20:00,31.75,31.78,31.72,31.73,58200.0,18.7059,18.7235,18.6882,18.6941,58200.0
2011-03-08 15:30:00,31.73,31.78,31.69,31.77,74000.0,18.6941,18.7235,18.6705,18.7176,74000.0
2011-03-08 15:40:00,31.77,31.78,31.7,31.73,89800.0,18.7176,18.7235,18.6764,18.6941,89800.0
2011-03-08 15:50:00,31.73,31.74,31.68,31.69,234900.0,18.6941,18.7,18.6646,18.6705,234900.0
2011-03-09 09:30:00,31.68,31.97,31.68,31.94,98800.0,18.6646,18.8355,18.6646,18.8178,98800.0
2011-03-09 09:40:00,31.96,32.0,31.85,31.97,113300.0,18.8296,18.8531,18.7648,18.8355,113300.0
2011-03-09 09:50:00,31.97,32.09,31.96,32.09,129200.0,18.8355,18.9062,18.8296,18.9062,129200.0
2011-03-09 10:00:00,32.08,32.28,32.06,32.27,125600.0,18.9003,19.0181,18.8885,19.0122,125600.0
2011-03-09 10:10:00,32.27,32.32,32.18,32.19,96900.0,19.0122,19.0417,18.9592,18.9651,96900.0
2011-03-09 10:20:00,32.19,32.2,32.18,32.2,59600.0,18.9651,18.971,18.9592,18.971,59600.0
2011-03-09 10:30:00,32.19,32.26,32.05,32.07,87000.0,18.9651,19.0063,18.8826,18.8944,87000.0
2011-03-09 10:40:00,32.07,32.09,31.99,32.08,63100.0,18.8944,18.9062,18.8472,18.9003,63100.0
2011-03-09 10:50:00,32.09,32.11,31.98,31.98,73900.0,18.9062,18.9179,18.8414,18.8414,73900.0
2011-03-09 11:00:00,31.98,32.09,31.94,32.05,56200.0,18.8414,18.9062,18.8178,18.8826,56200.0
2011-03-09 11:10:00,32.06,32.2,32.06,32.2,45300.0,18.8885,18.971,18.8885,18.971,45300.0
2011-03-09 11:20:00,32.19,32.25,32.17,32.21,62900.0,18.9651,19.0004,18.9533,18.9769,62900.0
2011-03-09 11:30:00,32.2,32.2,32.09,32.15,22900.0,18.971,18.971,18.9062,18.9415,22900.0
2011-03-09 11:40:00,32.15,32.18,32.11,32.11,12000.0,18.9415,18.9592,18.9179,18.9179,12000.0
2011-03-09 11:50:00,32.1,32.2,32.07,32.17,31600.0,18.9121,18.971,18.8944,18.9533,31600.0
2011-03-09 12:00:00,32.17,32.23,32.16,32.16,31800.0,18.9533,18.9886,18.9474,18.9474,31800.0
2011-03-09 12:10:00,32.16,32.16,32.13,32.14,29700.0,18.9474,18.9474,18.9297,18.9356,29700.0
2011-03-09 12:20:00,32.15,32.17,32.1,32.1,27100.0,18.9415,18.9533,18.9121,18.9121,27100.0
2011-03-09 12:30:00,32.1,32.16,32.1,32.16,19700.0,18.9121,18.9474,18.9121,18.9474,19700.0
2011-03-09 12:40:00,32.16,32.2,32.15,32.2,37600.0,18.9474,18.971,18.9415,18.971,37600.0
2011-03-09 12:50:00,32.21,32.23,32.18,32.22,35500.0,18.9769,18.9886,18.9592,18.9828,35500.0
2011-03-09 13:00:00,32.22,32.23,32.19,32.22,22600.0,18.9828,18.9886,18.9651,18.9828,22600.0
2011-03-09 13:10:00,32.22,32.29,32.22,32.27,82800.0,18.9828,19.024,18.9828,19.0122,82800.0
2011-03-09 13:20:00,32.27,32.34,32.26,32.32,41800.0,19.0122,19.0535,19.0063,19.0417,41800.0
2011-03-09 13:30:00,32.32,32.32,32.27,32.28,22600.0,19.0417,19.0417,19.0122,19.0181,22600.0
2011-03-09 13:40:00,32.28,32.31,32.25,32.3,77400.0,19.0181,19.0358,19.0004,19.0299,77400.0
2011-03-09 13:50:00,32.3,32.31,32.27,32.3,35000.0,19.0299,19.0358,19.0122,19.0299,35000.0
2011-03-09 14:00:00,32.29,32.32,32.27,32.28,41600.0,19.024,19.0417,19.0122,19.0181,41600.0
2011-03-09 14:10:00,32.27,32.38,32.27,32.37,97000.0,19.0122,19.077,19.0122,19.0711,97000.0
2011-03-09 14:20:00,32.36,32.38,32.3,32.38,95200.0,19.0652,19.077,19.0299,19.077,95200.0
2011-03-09 14:30:00,32.38,32.4,32.37,32.4,77700.0,19.077,19.0888,19.0711,19.0888,77700.0
2011-03-09 14:40:00,32.4,32.41,32.35,32.38,93200.0,19.0888,19.0947,19.0593,19.077,93200.0
2011-03-09 14:50:00,32.38,32.42,32.38,32.41,103500.0,19.077,19.1006,19.077,19.0947,103500.0
2011-03-09 15:00:00,32.4,32.41,32.37,32.38,108400.0,19.0888,19.0947,19.0711,19.077,108400.0
2011-03-09 15:10:00,32.41,32.43,32.38,32.41,129900.0,19.0947,19.1065,19.077,19.0947,129900.0
2011-03-09 15:20:00,32.41,32.42,32.38,32.41,222200.0,19.0947,19.1006,19.077,19.0947,222200.0
2011-03-09 15:30:00,32.41,32.42,32.34,32.36,106400.0,19.0947,19.1006,19.0535,19.0652,106400.0
2011-03-09 15:40:00,32.35,32.46,32.35,32.46,309600.0,19.0593,19.1242,19.0593,19.1242,309600.0
2011-03-09 15:50:00,32.46,32.54,32.45,32.5,417900.0,19.1242,19.1713,19.1183,19.1477,417900.0
2011-03-10 09:30:00,32.27,32.29,31.97,32.05,144500.0,19.0122,19.024,18.8355,18.8826,144500.0
2011-03-10 09:40:00,32.05,32.5,32.04,32.5,172100.0,18.8826,19.1477,18.8767,19.1477,172100.0
2011-03-10 09:50:00,32.5,32.64,32.49,32.61,168500.0,19.1477,19.2302,19.1418,19.2125,168500.0
2011-03-10 10:00:00,32.6,32.65,32.49,32.57,195100.0,19.2066,19.2361,19.1418,19.189,195100.0
2011-03-10 10:10:00,32.57,32.64,32.47,32.47,99400.0,19.189,19.2302,19.13,19.13,99400.0
2011-03-10 10:20:00,32.47,32.49,32.36,32.38,85800.0,19.13,19.1418,19.0652,19.077,85800.0
2011-03-10 10:30:00,32.39,32.44,32.28,32.29,55500.0,19.0829,19.1124,19.0181,19.024,55500.0
2011-03-10 10:40:00,32.3,32.37,32.29,32.33,77400.0,19.0299,19.0711,19.024,19.0476,77400.0
2011-03-10 10:50:00,32.33,32.34,32.22,32.26,54800.0,19.0476,19.0535,18.9828,19.0063,54800.0
2011-03-10 11:00:00,32.25,32.27,32.15,32.16,39100.0,19.0004,19.0122,18.9415,18.9474,39100.0
2011-03-10 11:10:00,32.15,32.21,32.1,32.13,64000.0,18.9415,18.9769,18.9121,18.9297,64000.0
2011-03-10 11:20:00,32.13,32.18,32.01,32.02,56700.0,18.9297,18.9592,18.859,18.8649,56700.0
2011-03-10 11:30:00,32.02,32.19,32.01,32.16,52400.0,18.8649,18.9651,18.859,18.9474,52400.0
2011-03-10 11:40:00,32.16,32.17,32.1,32.11,52700.0,18.9474,18.9533,18.9121,18.9179,52700.0
2011-03-10 11:50:00,32.11,32.21,32.11,32.2,68000.0,18.9179,18.9769,18.9179,18.971,68000.0
2011-03-10 12:00:00,32.2,32.25,32.18,32.25,52100.0,18.971,19.0004,18.9592,19.0004,52100.0
2011-03-10 12:10:00,32.26,32.34,32.26,32.34,39900.0,19.0063,19.0535,19.0063,19.0535,39900.0
2011-03-10 12:20:00,32.33,32.38,32.29,32.34,35500.0,19.0476,19.077,19.024,19.0535,35500.0
2011-03-10 12:30:00,32.34,32.37,32.31,32.34,30500.0,19.0535,19.0711,19.0358,19.0535,30500.0
2011-03-10 12:40:00,32.34,32.35,32.3,32.31,37900.0,19.0535,19.0593,19.0299,19.0358,37900.0
2011-03-10 12:50:00,32.31,32.35,32.3,32.34,35300.0,19.0358,19.0593,19.0299,19.0535,35300.0
2011-03-10 13:00:00,32.34,32.37,32.29,32.29,40600.0,19.0535,19.0711,19.024,19.024,40600.0
2011-03-10 13:10:00,32.29,32.31,32.25,32.27,40300.0,19.024,19.0358,19.0004,19.0122,40300.0
2011-03-10 13:20:00,32.28,32.28,32.15,32.17,28600.0,19.0181,19.0181,18.9415,18.9533,28600.0
2011-03-10 13:30:00,32.17,32.17,32.02,32.02,94500.0,18.9533,18.9533,18.8649,18.8649,94500.0
2011-03-10 13:40:00,32.02,32.14,32.01,32.13,77700.0,18.8649,18.9356,18.859,18.9297,77700.0
2011-03-10 13:50:00,32.13,32.19,32.12,32.16,31800.0,18.9297,18.9651,18.9238,18.9474,31800.0
2011-03-10 14:00:00,32.16,32.22,32.14,32.15,73700.0,18.9474,18.9828,18.9356,18.9415,73700.0
2011-03-10 14:10:00,32.15,32.15,32.07,32.1,38300.0,18.9415,18.9415,18.8944,18.9121,38300.0
2011-03-10 14:20:00,32.1,32.11,32.07,32.08,30300.0,18.9121,18.9179,18.8944,18.9003,30300.0
2011-03-10 14:30:00,32.09,32.11,32.06,32.11,41600.0,18.9062,18.9179,18.8885,18.9179,41600.0
2011-03-10 14:40:00,32.11,32.15,32.11,32.13,46400.0,18.9179,18.9415,18.9179,18.9297,46400.0
2011-03-10 14:50:00,32.13,32.16,32.13,32.16,38500.0,18.9297,18.9474,18.9297,18.9474,38500.0
2011-03-10 15:00:00,32.16,32.19,32.14,32.15,83000.0,18.9474,18.9651,18.9356,18.9415,83000.0
2011-03-10 15:10:00,32.14,32.16,32.13,32.13,113500.0,18.9356,18.9474,18.9297,18.9297,113500.0
2011-03-10 15:20:00,32.13,32.16,32.13,32.15,76800.0,18.9297,18.9474,18.9297,18.9415,76800.0
2011-03-10 15:30:00,32.15,32.18,32.13,32.16,105200.0,18.9415,18.9592,18.9297,18.9474,105200.0
2011-03-10 15:40:00,32.16,32.21,32.13,32.13,129800.0,18.9474,18.9769,18.9297,18.9297,129800.0
2011-03-10 15:50:00,32.13,32.15,32.05,32.07,164500.0,18.9297,18.9415,18.8826,18.8944,164500.0
2011-03-11 09:30:00,32.1,32.43,32.04,32.18,111900.0,18.9121,19.1065,18.8767,18.9592,111900.0
2011-03-11 09:40:00,32.18,32.21,32.09,32.1,52900.0,18.9592,18.9769,18.9062,18.9121,52900.0
2011-03-11 09:50:00,32.09,32.11,31.95,31.98,46000.0,18.9062,18.9179,18.8237,18.8414,46000.0
2011-03-11 10:00:00,31.96,32.0,31.88,31.91,39900.0,18.8296,18.8531,18.7824,18.8001,39900.0
2011-03-11 10:10:00,31.93,32.1,31.93,32.1,92800.0,18.8119,18.9121,18.8119,18.9121,92800.0
2011-03-11 10:20:00,32.11,32.16,32.09,32.15,93100.0,18.9179,18.9474,18.9062,18.9415,93100.0
2011-03-11 10:30:00,32.16,32.18,32.14,32.16,52400.0,18.9474,18.9592,18.9356,18.9474,52400.0
2011-03-11 10:40:00,32.16,32.21,32.14,32.17,37600.0,18.9474,18.9769,18.9356,18.9533,37600.0
2011-03-11 10:50:00,32.18,32.22,32.16,32.22,51200.0,18.9592,18.9828,18.9474,18.9828,51200.0
2011-03-11 11:00:00,32.22,32.23,32.19,32.2,39000.0,18.9828,18.9886,18.9651,18.971,39000.0
2011-03-11 11:10:00,32.2,32.25,32.19,32.2,39700.0,18.971,19.0004,18.9651,18.971,39700.0
2011-03-11 11:20:00,32.2,32.21,32.17,32.2,39200.0,18.971,18.9769,18.9533,18.971,39200.0
2011-03-11 11:30:00,32.2,32.25,32.19,32.19,46700.0,18.971,19.0004,18.9651,18.9651,46700.0
2011-03-11 11:40:00,32.2,32.28,32.18,32.27,78800.0,18.971,19.0181,18.9592,19.0122,78800.0
2011-03-11 11:50:00,32.27,32.37,32.26,32.3,104800.0,19.0122,19.0711,19.0063,19.0299,104800.0
2011-03-11 12:00:00,32.3,32.34,32.29,32.3,79200.0,19.0299,19.0535,19.024,19.0299,79200.0
2011-03-11 12:10:00,32.3,32.32,32.29,32.3,45700.0,19.0299,19.0417,19.024,19.0299,45700.0
2011-03-11 12:20:00,32.29,32.31,32.28,32.3,48300.0,19.024,19.0358,19.0181,19.0299,48300.0
2011-03-11 12:30:00,32.29,32.31,32.29,32.29,40400.0,19.024,19.0358,19.024,19.024,40400.0
2011-03-11 12:40:00,32.3,32.31,32.28,32.29,29600.0,19.0299,19.0358,19.0181,19.024,29600.0
2011-03-11 12:50:00,32.28,32.32,32.28,32.29,22700.0,19.0181,19.0417,19.0181,19.024,22700.0
2011-03-11 13:00:00,32.3,32.31,32.29,32.3,23900.0,19.0299,19.0358,19.024,19.0299,23900.0
2011-03-11 13:10:00,32.3,32.32,32.27,32.29,34300.0,19.0299,19.0417,19.0122,19.024,34300.0
2011-03-11 13:20:00,32.28,32.28,32.25,32.25,15600.0,19.0181,19.0181,19.0004,19.0004,15600.0
2011-03-11 13:30:00,32.25,32.32,32.25,32.31,48200.0,19.0004,19.0417,19.0004,19.0358,48200.0
2011-03-11 13:40:00,32.31,32.35,32.3,32.33,19800.0,19.0358,19.0593,19.0299,19.0476,19800.0
2011-03-11 13:50:00,32.33,32.34,32.3,32.3,29600.0,19.0476,19.0535,19.0299,19.0299,29600.0
2011-03-11 14:00:00,32.3,32.32,32.29,32.3,27100.0,19.0299,19.0417,19.024,19.0299,27100.0
2011-03-11 14:10:00,32.3,32.34,32.29,32.34,29500.0,19.0299,19.0535,19.024,19.0535,29500.0
2011-03-11 14:20:00,32.34,32.36,32.33,32.36,54700.0,19.0535,19.0652,19.0476,19.0652,54700.0
2011-03-11 14:30:00,32.35,32.37,32.34,32.36,67800.0,19.0593,19.0711,19.0535,19.0652,67800.0
2011-03-11 14:40:00,32.37,32.38,32.35,32.36,28800.0,19.0711,19.077,19.0593,19.0652,28800.0
2011-03-11 14:50:00,32.35,32.36,32.34,32.35,41300.0,19.0593,19.0652,19.0535,19.0593,41300.0
2011-03-11 15:00:00,32.35,32.41,32.34,32.41,121600.0,19.0593,19.0947,19.0535,19.0947,121600.0
2011-03-11 15:10:00,32.41,32.42,32.4,32.4,63000.0,19.0947,19.1006,19.0888,19.0888,63000.0
2011-03-11 15:20:00,32.4,32.43,32.39,32.42,61800.0,19.0888,19.1065,19.0829,19.1006,61800.0
2011-03-11 15:30:00,32.41,32.42,32.38,32.39,181600.0,19.0947,19.1006,19.077,19.0829,181600.0
2011-03-11 15:40:00,32.39,32.46,32.36,32.45,197500.0,19.0829,19.1242,19.0652,19.1183,197500.0
2011-03-11 15:50:00,32.45,32.46,32.36,32.37,152500.0,19.1183,19.1242,19.0652,19.0711,152500.0
2011-03-14 09:30:00,32.13,32.13,31.43,31.49,199700.0,18.9297,18.9297,18.5173,18.5527,199700.0
2011-03-14 09:40:00,31.51,31.56,31.34,31.4,164300.0,18.5645,18.5939,18.4643,18.4996,164300.0
2011-03-14 09:50:00,31.39,31.52,31.37,31.47,76000.0,18.4938,18.5703,18.482,18.5409,76000.0
2011-03-14 10:00:00,31.47,31.62,31.46,31.6,210100.0,18.5409,18.6293,18.535,18.6175,210100.0
2011-03-14 10:10:00,31.6,31.63,31.53,31.59,189900.0,18.6175,18.6352,18.5762,18.6116,189900.0
2011-03-14 10:20:00,31.58,31.68,31.58,31.67,109300.0,18.6057,18.6646,18.6057,18.6587,109300.0
2011-03-14 10:30:00,31.67,31.76,31.65,31.75,170100.0,18.6587,18.7117,18.6469,18.7059,170100.0
2011-03-14 10:40:00,31.75,31.81,31.7,31.76,95100.0,18.7059,18.7412,18.6764,18.7117,95100.0
2011-03-14 10:50:00,31.76,31.78,31.73,31.75,146100.0,18.7117,18.7235,18.6941,18.7059,146100.0
2011-03-14 11:00:00,31.74,31.76,31.72,31.73,82300.0,18.7,18.7117,18.6882,18.6941,82300.0
2011-03-14 11:10:00,31.73,31.76,31.6,31.63,115700.0,18.6941,18.7117,18.6175,18.6352,115700.0
2011-03-14 11:20:00,31.63,31.66,31.5,31.5,44300.0,18.6352,18.6528,18.5586,18.5586,44300.0
2011-03-14 11:30:00,31.49,31.55,31.47,31.5,42900.0,18.5527,18.588,18.5409,18.5586,42900.0
2011-03-14 11:40:00,31.5,31.5,31.41,31.47,61600.0,18.5586,18.5586,18.5055,18.5409,61600.0
2011-03-14 11:50:00,31.47,31.48,31.43,31.46,41500.0,18.5409,18.5468,18.5173,18.535,41500.0
2011-03-14 12:00:00,31.45,31.47,31.41,31.43,35100.0,18.5291,18.5409,18.5055,18.5173,35100.0
2011-03-14 12:10:00,31.42,31.44,31.37,31.38,62100.0,18.5114,18.5232,18.482,18.4879,62100.0
2011-03-14 12:20:00,31.38,31.43,31.36,31.36,45200.0,18.4879,18.5173,18.4761,18.4761,45200.0
2011-03-14 12:30:00,31.36,31.39,31.33,31.33,29600.0,18.4761,18.4938,18.4584,18.4584,29600.0
2011-03-14 12:40:00,31.33,31.37,31.33,31.35,43200.0,18.4584,18.482,18.4584,18.4702,43200.0
2011-03-14 12:50:00,31.35,31.42,31.35,31.41,57800.0,18.4702,18.5114,18.4702,18.5055,57800.0
2011-03-14 13:00:00,31.41,31.46,31.41,31.45,41000.0,18.5055,18.535,18.5055,18.5291,41000.0
2011-03-14 13:10:00,31.45,31.48,31.44,31.46,18800.0,18.5291,18.5468,18.5232,18.535,18800.0
2011-03-14 13:20:00,31.45,31.49,31.44,31.49,41000.0,18.5291,18.5527,18.5232,18.5527,41000.0
2011-03-14 13:30:00,31.49,31.5,31.45,31.45,39600.0,18.5527,18.5586,18.5291,18.5291,39600.0
2011-03-14 13:40:00,31.45,31.55,31.45,31.55,59400.0,18.5291,18.588,18.5291,18.588,59400.0
2011-03-14 13:50:00,31.54,31.59,31.53,31.54,48300.0,18.5821,18.6116,18.5762,18.5821,48300.0
2011-03-14 14:00:00,31.54,31.58,31.52,31.55,38000.0,18.5821,18.6057,18.5703,18.588,38000.0
2011-03-14 14:10:00,31.55,31.61,31.55,31.6,65900.0,18.588,18.6234,18.588,18.6175,65900.0
2011-03-14 14:20:00,31.6,31.71,31.6,31.69,140100.0,18.6175,18.6823,18.6175,18.6705,140100.0
2011-03-14 14:30:00,31.69,31.69,31.61,31.61,58600.0,18.6705,18.6705,18.6234,18.6234,58600.0
2011-03-14 14:40:00,31.61,31.63,31.58,31.62,60400.0,18.6234,18.6352,18.6057,18.6293,60400.0
2011-03-14 14:50:00,31.61,31.62,31.56,31.56,78100.0,18.6234,18.6293,18.5939,18.5939,78100.0
2011-03-14 15:00:00,31.56,31.58,31.53,31.54,119600.0,18.5939,18.6057,18.5762,18.5821,119600.0
2011-03-14 15:10:00,31.54,31.6,31.52,31.52,55500.0,18.5821,18.6175,18.5703,18.5703,55500.0
2011-03-14 15:20:00,31.52,31.54,31.47,31.48,70900.0,18.5703,18.5821,18.5409,18.5468,70900.0
2011-03-14 15:30:00,31.47,31.51,31.46,31.49,100200.0,18.5409,18.5645,18.535,18.5527,100200.0
2011-03-14 15:40:00,31.49,31.58,31.48,31.51,270500.0,18.5527,18.6057,18.5468,18.5645,270500.0
2011-03-14 15:50:00,31.51,31.55,31.48,31.51,196100.0,18.5645,18.588,18.5468,18.5645,196100.0
2011-03-15 09:30:00,30.91,31.02,30.77,30.8,132100.0,18.211,18.2758,18.1285,18.1461,132100.0
2011-03-15 09:40:00,30.8,30.85,30.72,30.83,100300.0,18.1461,18.1756,18.099,18.1638,100300.0
2011-03-15 09:50:00,30.83,30.86,30.67,30.69,69400.0,18.1638,18.1815,18.0696,18.0813,69400.0
2011-03-15 10:00:00,30.71,30.86,30.66,30.86,80000.0,18.0931,18.1815,18.0637,18.1815,80000.0
2011-03-15 10:10:00,30.85,30.92,30.79,30.8,61900.0,18.1756,18.2168,18.1403,18.1461,61900.0
2011-03-15 10:20:00,30.81,30.92,30.79,30.92,66900.0,18.152,18.2168,18.1403,18.2168,66900.0
2011-03-15 10:30:00,30.93,30.94,30.84,30.88,46000.0,18.2227,18.2286,18.1697,18.1933,46000.0
2011-03-15 10:40:00,30.88,30.89,30.8,30.83,87500.0,18.1933,18.1992,18.1461,18.1638,87500.0
2011-03-15 10:50:00,30.83,30.84,30.78,30.79,63300.0,18.1638,18.1697,18.1344,18.1403,63300.0
2011-03-15 11:00:00,30.8,30.8,30.71,30.71,50600.0,18.1461,18.1461,18.0931,18.0931,50600.0
2011-03-15 11:10:00,30.72,30.72,30.65,30.69,104400.0,18.099,18.099,18.0578,18.0813,104400.0
2011-03-15 11:20:00,30.7,30.71,30.66,30.7,46800.0,18.0872,18.0931,18.0637,18.0872,46800.0
2011-03-15 11:30:00,30.71,30.72,30.67,30.67,38900.0,18.0931,18.099,18.0696,18.0696,38900.0
2011-03-15 11:40:00,30.67,30.68,30.61,30.63,89300.0,18.0696,18.0754,18.0342,18.046,89300.0
2011-03-15 11:50:00,30.63,30.79,30.63,30.79,87000.0,18.046,18.1403,18.046,18.1403,87000.0
2011-03-15 12:00:00,30.79,30.89,30.79,30.84,63200.0,18.1403,18.1992,18.1403,18.1697,63200.0
2011-03-15 12:10:00,30.85,30.85,30.79,30.8,33800.0,18.1756,18.1756,18.1403,18.1461,33800.0
2011-03-15 12:20:00,30.79,30.87,30.78,30.87,50800.0,18.1403,18.1874,18.1344,18.1874,50800.0
2011-03-15 12:30:00,30.87,30.87,30.81,30.83,50200.0,18.1874,18.1874,18.152,18.1638,50200.0
2011-03-15 12:40:00,30.83,30.83,30.78,30.79,73200.0,18.1638,18.1638,18.1344,18.1403,73200.0
2011-03-15 12:50:00,30.8,30.84,30.79,30.82,20100.0,18.1461,18.1697,18.1403,18.1579,20100.0
2011-03-15 13:00:00,30.82,30.85,30.8,30.83,23100.0,18.1579,18.1756,18.1461,18.1638,23100.0
2011-03-15 13:10:00,30.83,30.84,30.78,30.79,99900.0,18.1638,18.1697,18.1344,18.1403,99900.0
2011-03-15 13:20:00,30.8,30.82,30.78,30.79,22500.0,18.1461,18.1579,18.1344,18.1403,22500.0
2011-03-15 13:30:00,30.79,30.81,30.78,30.78,32700.0,18.1403,18.152,18.1344,18.1344,32700.0
2011-03-15 13:40:00,30.78,30.83,30.78,30.83,73000.0,18.1344,18.1638,18.1344,18.1638,73000.0
2011-03-15 13:50:00,30.83,30.87,30.83,30.86,65600.0,18.1638,18.1874,18.1638,18.1815,65600.0
2011-03-15 14:00:00,30.86,30.9,30.85,30.89,56300.0,18.1815,18.2051,18.1756,18.1992,56300.0
2011-03-15 14:10:00,30.9,30.9,30.78,30.82,83600.0,18.2051,18.2051,18.1344,18.1579,83600.0
2011-03-15 14:20:00,30.82,30.95,30.82,30.94,107000.0,18.1579,18.2345,18.1579,18.2286,107000.0
2011-03-15 14:30:00,30.94,30.99,30.92,30.99,105000.0,18.2286,18.2581,18.2168,18.2581,105000.0
2011-03-15 14:40:00,30.98,30.99,30.95,30.98,102300.0,18.2522,18.2581,18.2345,18.2522,102300.0
2011-03-15 14:50:00,30.99,31.02,30.98,31.0,161300.0,18.2581,18.2758,18.2522,18.264,161300.0
2011-03-15 15:00:00,31.0,31.03,30.97,31.01,148900.0,18.264,18.2817,18.2463,18.2699,148900.0
2011-03-15 15:10:00,31.01,31.05,31.0,31.05,76000.0,18.2699,18.2934,18.264,18.2934,76000.0
2011-03-15 15:20:00,31.05,31.13,31.04,31.12,136500.0,18.2934,18.3406,18.2875,18.3347,136500.0
2011-03-15 15:30:00,31.12,31.13,31.08,31.1,261100.0,18.3347,18.3406,18.3111,18.3229,261100.0
2011-03-15 15:40:00,31.1,31.18,31.09,31.13,297000.0,18.3229,18.37,18.317,18.3406,297000.0
2011-03-15 15:50:00,31.13,31.16,31.09,31.11,509000.0,18.3406,18.3582,18.317,18.3288,509000.0
2011-03-16 09:30:00,31.1,31.45,31.02,31.34,214000.0,18.3229,18.5291,18.2758,18.4643,214000.0
2011-03-16 09:40:00,31.34,31.45,31.32,31.38,387000.0,18.4643,18.5291,18.4525,18.4879,387000.0
2011-03-16 09:50:00,31.39,31.44,31.37,31.41,105600.0,18.4938,18.5232,18.482,18.5055,105600.0
2011-03-16 10:00:00,31.42,31.53,31.41,31.45,109700.0,18.5114,18.5762,18.5055,18.5291,109700.0
2011-03-16 10:10:00,31.45,31.5,31.44,31.44,170900.0,18.5291,18.5586,18.5232,18.5232,170900.0
2011-03-16 10:20:00,31.44,31.44,31.33,31.35,70800.0,18.5232,18.5232,18.4584,18.4702,70800.0
2011-03-16 10:30:00,31.36,31.46,31.35,31.45,101700.0,18.4761,18.535,18.4702,18.5291,101700.0
2011-03-16 10:40:00,31.44,31.53,31.44,31.52,151200.0,18.5232,18.5762,18.5232,18.5703,151200.0
2011-03-16 10:50:00,31.52,31.58,31.37,31.37,207800.0,18.5703,18.6057,18.482,18.482,207800.0
2011-03-16 11:00:00,31.37,31.45,31.18,31.33,648700.0,18.482,18.5291,18.37,18.4584,648700.0
2011-03-16 11:10:00,31.34,31.42,31.3,31.35,210100.0,18.4643,18.5114,18.4407,18.4702,210100.0
2011-03-16 11:20:00,31.34,31.36,31.28,31.32,127300.0,18.4643,18.4761,18.4289,18.4525,127300.0
2011-03-16 11:30:00,31.32,31.37,31.28,31.35,105000.0,18.4525,18.482,18.4289,18.4702,105000.0
2011-03-16 11:40:00,31.34,31.35,30.94,31.01,522700.0,18.4643,18.4702,18.2286,18.2699,522700.0
2011-03-16 11:50:00,31.01,31.11,30.97,31.11,97800.0,18.2699,18.3288,18.2463,18.3288,97800.0
2011-03-16 12:00:00,31.1,31.16,31.04,31.08,130400.0,18.3229,18.3582,18.2875,18.3111,130400.0
2011-03-16 12:10:00,31.09,31.1,30.88,30.88,99100.0,18.317,18.3229,18.1933,18.1933,99100.0
2011-03-16 12:20:00,30.88,30.95,30.88,30.92,114600.0,18.1933,18.2345,18.1933,18.2168,114600.0
2011-03-16 12:30:00,30.92,30.97,30.8,30.81,120100.0,18.2168,18.2463,18.1461,18.152,120100.0
2011-03-16 12:40:00,30.8,30.88,30.8,30.83,67600.0,18.1461,18.1933,18.1461,18.1638,67600.0
2011-03-16 12:50:00,30.84,30.85,30.77,30.78,78400.0,18.1697,18.1756,18.1285,18.1344,78400.0
2011-03-16 13:00:00,30.78,30.86,30.75,30.76,98200.0,18.1344,18.1815,18.1167,18.1226,98200.0
2011-03-16 13:10:00,30.76,30.77,30.71,30.71,61700.0,18.1226,18.1285,18.0931,18.0931,61700.0
2011-03-16 13:20:00,30.72,30.73,30.62,30.64,87100.0,18.099,18.1049,18.0401,18.0519,87100.0
2011-03-16 13:30:00,30.64,30.66,30.5,30.52,160800.0,18.0519,18.0637,17.9694,17.9812,160800.0
2011-03-16 13:40:00,30.52,30.58,30.5,30.55,158700.0,17.9812,18.0165,17.9694,17.9989,158700.0
2011-03-16 13:50:00,30.55,30.56,30.5,30.51,131900.0,17.9989,18.0047,17.9694,17.9753,131900.0
2011-03-16 14:00:00,30.51,30.51,30.36,30.37,163300.0,17.9753,17.9753,17.8869,17.8928,163300.0
2011-03-16 14:10:00,30.36,30.38,30.17,30.17,243800.0,17.8869,17.8987,17.775,17.775,243800.0
2011-03-16 14:20:00,30.17,30.29,30.15,30.21,201400.0,17.775,17.8457,17.7632,17.7985,201400.0
2011-03-16 14:30:00,30.22,30.35,30.18,30.32,183700.0,17.8044,17.881,17.7809,17.8634,183700.0
2011-03-16 14:40:00,30.32,30.47,30.32,30.43,192900.0,17.8634,17.9517,17.8634,17.9282,192900.0
2011-03-16 14:50:00,30.42,30.49,30.33,30.44,419300.0,17.9223,17.9635,17.8692,17.9341,419300.0
2011-03-16 15:00:00,30.44,30.57,30.43,30.57,188900.0,17.9341,18.0106,17.9282,18.0106,188900.0
2011-03-16 15:10:00,30.56,30.57,30.43,30.44,224300.0,18.0047,18.0106,17.9282,17.9341,224300.0
2011-03-16 15:20:00,30.44,30.47,30.34,30.38,141900.0,17.9341,17.9517,17.8751,17.8987,141900.0
2011-03-16 15:30:00,30.38,30.41,30.32,30.39,143900.0,17.8987,17.9164,17.8634,17.9046,143900.0
2011-03-16 15:40:00,30.39,30.45,30.32,30.37,131300.0,17.9046,17.9399,17.8634,17.8928,131300.0
2011-03-16 15:50:00,30.36,30.4,30.3,30.33,310400.0,17.8869,17.9105,17.8516,17.8692,310400.0
2011-03-17 09:30:00,30.7,30.75,30.3,30.32,157600.0,18.0872,18.1167,17.8516,17.8634,157600.0
2011-03-17 09:40:00,30.32,30.33,30.16,30.2,139600.0,17.8634,17.8692,17.7691,17.7927,139600.0
2011-03-17 09:50:00,30.2,30.44,30.19,30.41,107100.0,17.7927,17.9341,17.7868,17.9164,107100.0
2011-03-17 10:00:00,30.42,30.49,30.29,30.32,69900.0,17.9223,17.9635,17.8457,17.8634,69900.0
2011-03-17 10:10:00,30.33,30.52,30.33,30.52,70300.0,17.8692,17.9812,17.8692,17.9812,70300.0
2011-03-17 10:20:00,30.53,30.56,30.45,30.54,71300.0,17.9871,18.0047,17.9399,17.993,71300.0
2011-03-17 10:30:00,30.53,30.57,30.46,30.55,55800.0,17.9871,18.0106,17.9458,17.9989,55800.0
2011-03-17 10:40:00,30.56,30.56,30.4,30.44,35500.0,18.0047,18.0047,17.9105,17.9341,35500.0
2011-03-17 10:50:00,30.43,30.43,30.36,30.38,29500.0,17.9282,17.9282,17.8869,17.8987,29500.0
2011-03-17 11:00:00,30.37,30.41,30.35,30.39,91300.0,17.8928,17.9164,17.881,17.9046,91300.0
2011-03-17 11:10:00,30.39,30.4,30.28,30.34,32800.0,17.9046,17.9105,17.8398,17.8751,32800.0
2011-03-17 11:20:00,30.35,30.44,30.35,30.41,70100.0,17.881,17.9341,17.881,17.9164,70100.0
2011-03-17 11:30:00,30.41,30.46,30.38,30.4,50200.0,17.9164,17.9458,17.8987,17.9105,50200.0
2011-03-17 11:40:00,30.39,30.39,30.31,30.33,28200.0,17.9046,17.9046,17.8575,17.8692,28200.0
2011-03-17 11:50:00,30.33,30.38,30.32,30.32,28900.0,17.8692,17.8987,17.8634,17.8634,28900.0
2011-03-17 12:00:00,30.33,30.37,30.33,30.37,23600.0,17.8692,17.8928,17.8692,17.8928,23600.0
2011-03-17 12:10:00,30.36,30.37,30.34,30.34,37200.0,17.8869,17.8928,17.8751,17.8751,37200.0
2011-03-17 12:20:00,30.35,30.36,30.32,30.35,156500.0,17.881,17.8869,17.8634,17.881,156500.0
2011-03-17 12:30:00,30.34,30.37,30.33,30.34,23900.0,17.8751,17.8928,17.8692,17.8751,23900.0
2011-03-17 12:40:00,30.34,30.36,30.33,30.35,17300.0,17.8751,17.8869,17.8692,17.881,17300.0
2011-03-17 12:50:00,30.35,30.39,30.35,30.39,18600.0,17.881,17.9046,17.881,17.9046,18600.0
2011-03-17 13:00:00,30.39,30.39,30.34,30.35,32400.0,17.9046,17.9046,17.8751,17.881,32400.0
2011-03-17 13:10:00,30.36,30.44,30.36,30.43,85900.0,17.8869,17.9341,17.8869,17.9282,85900.0
2011-03-17 13:20:00,30.43,30.44,30.36,30.37,141000.0,17.9282,17.9341,17.8869,17.8928,141000.0
2011-03-17 13:30:00,30.36,30.4,30.32,30.4,37200.0,17.8869,17.9105,17.8634,17.9105,37200.0
2011-03-17 13:40:00,30.4,30.4,30.36,30.36,19300.0,17.9105,17.9105,17.8869,17.8869,19300.0
2011-03-17 13:50:00,30.36,30.38,30.31,30.38,40700.0,17.8869,17.8987,17.8575,17.8987,40700.0
2011-03-17 14:00:00,30.38,30.44,30.37,30.41,38300.0,17.8987,17.9341,17.8928,17.9164,38300.0
2011-03-17 14:10:00,30.41,30.46,30.4,30.45,52500.0,17.9164,17.9458,17.9105,17.9399,52500.0
2011-03-17 14:20:00,30.45,30.46,30.41,30.44,36300.0,17.9399,17.9458,17.9164,17.9341,36300.0
2011-03-17 14:30:00,30.43,30.44,30.39,30.42,223500.0,17.9282,17.9341,17.9046,17.9223,223500.0
2011-03-17 14:40:00,30.42,30.46,30.4,30.44,116600.0,17.9223,17.9458,17.9105,17.9341,116600.0
2011-03-17 14:50:00,30.44,30.46,30.41,30.43,98500.0,17.9341,17.9458,17.9164,17.9282,98500.0
2011-03-17 15:00:00,30.44,30.46,30.42,30.44,154400.0,17.9341,17.9458,17.9223,17.9341,154400.0
2011-03-17 15:10:00,30.44,30.53,30.43,30.52,214100.0,17.9341,17.9871,17.9282,17.9812,214100.0
2011-03-17 15:20:00,30.52,30.57,30.47,30.5,188500.0,17.9812,18.0106,17.9517,17.9694,188500.0
2011-03-17 15:30:00,30.5,30.53,30.43,30.49,293500.0,17.9694,17.9871,17.9282,17.9635,293500.0
2011-03-17 15:40:00,30.49,30.57,30.45,30.53,318900.0,17.9635,18.0106,17.9399,17.9871,318900.0
2011-03-17 15:50:00,30.53,30.53,30.45,30.46,317300.0,17.9871,17.9871,17.9399,17.9458,317300.0
2011-03-18 09:30:00,30.54,30.68,30.5,30.6,621300.0,17.993,18.0754,17.9694,18.0283,621300.0
2011-03-18 09:40:00,30.58,30.68,30.51,30.56,65000.0,18.0165,18.0754,17.9753,18.0047,65000.0
2011-03-18 09:50:00,30.56,30.7,30.56,30.65,51300.0,18.0047,18.0872,18.0047,18.0578,51300.0
2011-03-18 10:00:00,30.65,30.7,30.62,30.65,61500.0,18.0578,18.0872,18.0401,18.0578,61500.0
2011-03-18 10:10:00,30.65,30.66,30.59,30.62,78700.0,18.0578,18.0637,18.0224,18.0401,78700.0
2011-03-18 10:20:00,30.61,30.65,30.57,30.57,45800.0,18.0342,18.0578,18.0106,18.0106,45800.0
2011-03-18 10:30:00,30.58,30.62,30.54,30.56,41000.0,18.0165,18.0401,17.993,18.0047,41000.0
2011-03-18 10:40:00,30.55,30.55,30.51,30.54,41400.0,17.9989,17.9989,17.9753,17.993,41400.0
2011-03-18 10:50:00,30.54,30.58,30.51,30.54,55100.0,17.993,18.0165,17.9753,17.993,55100.0
2011-03-18 11:00:00,30.55,30.58,30.5,30.5,50200.0,17.9989,18.0165,17.9694,17.9694,50200.0
2011-03-18 11:10:00,30.51,30.55,30.5,30.5,45700.0,17.9753,17.9989,17.9694,17.9694,45700.0
2011-03-18 11:20:00,30.51,30.54,30.47,30.48,47200.0,17.9753,17.993,17.9517,17.9576,47200.0
2011-03-18 11:30:00,30.49,30.51,30.45,30.47,83000.0,17.9635,17.9753,17.9399,17.9517,83000.0
2011-03-18 11:40:00,30.47,30.5,30.36,30.39,94800.0,17.9517,17.9694,17.8869,17.9046,94800.0
2011-03-18 11:50:00,30.39,30.55,30.39,30.55,52700.0,17.9046,17.9989,17.9046,17.9989,52700.0
2011-03-18 12:00:00,30.54,30.55,30.38,30.39,40800.0,17.993,17.9989,17.8987,17.9046,40800.0
2011-03-18 12:10:00,30.38,30.47,30.38,30.44,31300.0,17.8987,17.9517,17.8987,17.9341,31300.0
2011-03-18 12:20:00,30.45,30.51,30.45,30.48,46800.0,17.9399,17.9753,17.9399,17.9576,46800.0
2011-03-18 12:30:00,30.49,30.52,30.46,30.47,28700.0,17.9635,17.9812,17.9458,17.9517,28700.0
2011-03-18 12:40:00,30.48,30.5,30.46,30.49,29000.0,17.9576,17.9694,17.9458,17.9635,29000.0
2011-03-18 12:50:00,30.49,30.5,30.43,30.44,13800.0,17.9635,17.9694,17.9282,17.9341,13800.0
2011-03-18 13:00:00,30.43,30.45,30.42,30.45,6900.0,17.9282,17.9399,17.9223,17.9399,6900.0
2011-03-18 13:10:00,30.45,30.45,30.41,30.42,22000.0,17.9399,17.9399,17.9164,17.9223,22000.0
2011-03-18 13:20:00,30.41,30.41,30.38,30.4,21900.0,17.9164,17.9164,17.8987,17.9105,21900.0
2011-03-18 13:30:00,30.41,30.41,30.32,30.33,63700.0,17.9164,17.9164,17.8634,17.8692,63700.0
2011-03-18 13:40:00,30.34,30.34,30.26,30.29,60300.0,17.8751,17.8751,17.828,17.8457,60300.0
2011-03-18 13:50:00,30.29,30.33,30.28,30.29,30100.0,17.8457,17.8692,17.8398,17.8457,30100.0
2011-03-18 14:00:00,30.29,30.33,30.29,30.33,19500.0,17.8457,17.8692,17.8457,17.8692,19500.0
2011-03-18 14:10:00,30.32,30.33,30.21,30.21,64400.0,17.8634,17.8692,17.7985,17.7985,64400.0
2011-03-18 14:20:00,30.22,30.25,30.21,30.24,39600.0,17.8044,17.8221,17.7985,17.8162,39600.0
2011-03-18 14:30:00,30.24,30.31,30.23,30.31,56200.0,17.8162,17.8575,17.8103,17.8575,56200.0
2011-03-18 14:40:00,30.31,30.38,30.3,30.38,103900.0,17.8575,17.8987,17.8516,17.8987,103900.0
2011-03-18 14:50:00,30.38,30.4,30.29,30.32,113700.0,17.8987,17.9105,17.8457,17.8634,113700.0
2011-03-18 15:00:00,30.31,30.34,30.3,30.33,86700.0,17.8575,17.8751,17.8516,17.8692,86700.0
2011-03-18 15:10:00,30.33,30.41,30.31,30.4,98200.0,17.8692,17.9164,17.8575,17.9105,98200.0
2011-03-18 15:20:00,30.4,30.44,30.38,30.39,102600.0,17.9105,17.9341,17.8987,17.9046,102600.0
2011-03-18 15:30:00,30.38,30.44,30.38,30.39,91100.0,17.8987,17.9341,17.8987,17.9046,91100.0
2011-03-18 15:40:00,30.38,30.41,30.37,30.4,122900.0,17.8987,17.9164,17.8928,17.9105,122900.0
2011-03-18 15:50:00,30.4,30.42,30.35,30.4,289100.0,17.9105,17.9223,17.881,17.9105,289100.0
2011-03-21 09:30:00,30.62,30.75,30.55,30.57,127300.0,18.0401,18.1167,17.9989,18.0106,127300.0
2011-03-21 09:40:00,30.58,30.76,30.54,30.75,74400.0,18.0165,18.1226,17.993,18.1167,74400.0
2011-03-21 09:50:00,30.73,30.8,30.69,30.72,49700.0,18.1049,18.1461,18.0813,18.099,49700.0
2011-03-21 10:00:00,30.72,30.93,30.7,30.92,81700.0,18.099,18.2227,18.0872,18.2168,81700.0
2011-03-21 10:10:00,30.93,30.99,30.9,30.98,75700.0,18.2227,18.2581,18.2051,18.2522,75700.0
2011-03-21 10:20:00,30.98,30.98,30.89,30.91,48500.0,18.2522,18.2522,18.1992,18.211,48500.0
2011-03-21 10:30:00,30.91,30.92,30.82,30.85,27200.0,18.211,18.2168,18.1579,18.1756,27200.0
2011-03-21 10:40:00,30.86,30.86,30.8,30.84,24600.0,18.1815,18.1815,18.1461,18.1697,24600.0
2011-03-21 10:50:00,30.85,30.86,30.83,30.84,32300.0,18.1756,18.1815,18.1638,18.1697,32300.0
2011-03-21 11:00:00,30.84,30.89,30.8,30.84,42800.0,18.1697,18.1992,18.1461,18.1697,42800.0
2011-03-21 11:10:00,30.83,30.84,30.77,30.78,30700.0,18.1638,18.1697,18.1285,18.1344,30700.0
2011-03-21 11:20:00,30.79,30.81,30.76,30.77,15700.0,18.1403,18.152,18.1226,18.1285,15700.0
2011-03-21 11:30:00,30.78,30.78,30.77,30.78,11600.0,18.1344,18.1344,18.1285,18.1344,11600.0
2011-03-21 11:40:00,30.78,30.8,30.75,30.78,45400.0,18.1344,18.1461,18.1167,18.1344,45400.0
2011-03-21 11:50:00,30.78,30.79,30.74,30.75,29600.0,18.1344,18.1403,18.1108,18.1167,29600.0
2011-03-21 12:00:00,30.75,30.8,30.74,30.78,49000.0,18.1167,18.1461,18.1108,18.1344,49000.0
2011-03-21 12:10:00,30.78,30.79,30.75,30.78,35900.0,18.1344,18.1403,18.1167,18.1344,35900.0
2011-03-21 12:20:00,30.79,30.79,30.75,30.79,70200.0,18.1403,18.1403,18.1167,18.1403,70200.0
2011-03-21 12:30:00,30.79,30.8,30.78,30.78,22700.0,18.1403,18.1461,18.1344,18.1344,22700.0
2011-03-21 12:40:00,30.79,30.79,30.75,30.76,29000.0,18.1403,18.1403,18.1167,18.1226,29000.0
2011-03-21 12:50:00,30.76,30.76,30.72,30.73,17000.0,18.1226,18.1226,18.099,18.1049,17000.0
2011-03-21 13:00:00,30.74,30.74,30.68,30.69,78900.0,18.1108,18.1108,18.0754,18.0813,78900.0
2011-03-21 13:10:00,30.69,30.69,30.63,30.65,54900.0,18.0813,18.0813,18.046,18.0578,54900.0
2011-03-21 13:20:00,30.65,30.66,30.62,30.65,47000.0,18.0578,18.0637,18.0401,18.0578,47000.0
2011-03-21 13:30:00,30.64,30.72,30.64,30.7,68900.0,18.0519,18.099,18.0519,18.0872,68900.0
2011-03-21 13:40:00,30.7,30.71,30.67,30.69,24400.0,18.0872,18.0931,18.0696,18.0813,24400.0
2011-03-21 13:50:00,30.7,30.71,30.69,30.69,28000.0,18.0872,18.0931,18.0813,18.0813,28000.0
2011-03-21 14:00:00,30.69,30.69,30.63,30.64,35000.0,18.0813,18.0813,18.046,18.0519,35000.0
2011-03-21 14:10:00,30.64,30.7,30.64,30.7,101800.0,18.0519,18.0872,18.0519,18.0872,101800.0
2011-03-21 14:20:00,30.7,30.75,30.7,30.75,27500.0,18.0872,18.1167,18.0872,18.1167,27500.0
2011-03-21 14:30:00,30.75,30.76,30.73,30.74,25000.0,18.1167,18.1226,18.1049,18.1108,25000.0
2011-03-21 14:40:00,30.74,30.74,30.7,30.71,39000.0,18.1108,18.1108,18.0872,18.0931,39000.0
2011-03-21 14:50:00,30.7,30.71,30.69,30.69,29300.0,18.0872,18.0931,18.0813,18.0813,29300.0
2011-03-21 15:00:00,30.69,30.76,30.69,30.75,57500.0,18.0813,18.1226,18.0813,18.1167,57500.0
2011-03-21 15:10:00,30.76,30.76,30.71,30.74,75700.0,18.1226,18.1226,18.0931,18.1108,75700.0
2011-03-21 15:20:00,30.74,30.76,30.72,30.75,54900.0,18.1108,18.1226,18.099,18.1167,54900.0
2011-03-21 15:30:00,30.75,30.79,30.75,30.76,108900.0,18.1167,18.1403,18.1167,18.1226,108900.0
2011-03-21 15:40:00,30.76,30.8,30.74,30.75,92800.0,18.1226,18.1461,18.1108,18.1167,92800.0
2011-03-21 15:50:00,30.76,30.76,30.73,30.74,247900.0,18.1226,18.1226,18.1049,18.1108,247900.0
2011-03-22 09:30:00,30.82,31.02,30.74,30.93,115800.0,18.1579,18.2758,18.1108,18.2227,115800.0
2011-03-22 09:40:00,30.9,30.97,30.8,30.87,59800.0,18.2051,18.2463,18.1461,18.1874,59800.0
2011-03-22 09:50:00,30.89,30.97,30.88,30.95,33000.0,18.1992,18.2463,18.1933,18.2345,33000.0
2011-03-22 10:00:00,30.95,31.06,30.93,31.06,91800.0,18.2345,18.2993,18.2227,18.2993,91800.0
2011-03-22 10:10:00,31.05,31.1,31.04,31.09,75600.0,18.2934,18.3229,18.2875,18.317,75600.0
2011-03-22 10:20:00,31.09,31.16,31.08,31.16,53100.0,18.317,18.3582,18.3111,18.3582,53100.0
2011-03-22 10:30:00,31.15,31.15,31.01,31.03,73700.0,18.3524,18.3524,18.2699,18.2817,73700.0
2011-03-22 10:40:00,31.04,31.05,30.89,30.92,63600.0,18.2875,18.2934,18.1992,18.2168,63600.0
2011-03-22 10:50:00,30.92,30.99,30.89,30.89,64300.0,18.2168,18.2581,18.1992,18.1992,64300.0
2011-03-22 11:00:00,30.89,30.94,30.86,30.92,62500.0,18.1992,18.2286,18.1815,18.2168,62500.0
2011-03-22 11:10:00,30.91,31.0,30.89,30.98,43800.0,18.211,18.264,18.1992,18.2522,43800.0
2011-03-22 11:20:00,30.97,30.97,30.94,30.96,19600.0,18.2463,18.2463,18.2286,18.2404,19600.0
2011-03-22 11:30:00,30.96,30.98,30.9,30.95,32200.0,18.2404,18.2522,18.2051,18.2345,32200.0
2011-03-22 11:40:00,30.95,30.96,30.9,30.92,17600.0,18.2345,18.2404,18.2051,18.2168,17600.0
2011-03-22 11:50:00,30.93,30.97,30.92,30.96,18300.0,18.2227,18.2463,18.2168,18.2404,18300.0
2011-03-22 12:00:00,30.96,30.97,30.94,30.95,20500.0,18.2404,18.2463,18.2286,18.2345,20500.0
2011-03-22 12:10:00,30.95,30.98,30.94,30.96,23700.0,18.2345,18.2522,18.2286,18.2404,23700.0
2011-03-22 12:20:00,30.97,30.97,30.93,30.94,21700.0,18.2463,18.2463,18.2227,18.2286,21700.0
2011-03-22 12:30:00,30.93,30.96,30.91,30.96,29300.0,18.2227,18.2404,18.211,18.2404,29300.0
2011-03-22 12:40:00,30.95,30.96,30.93,30.94,10000.0,18.2345,18.2404,18.2227,18.2286,10000.0
2011-03-22 12:50:00,30.95,30.98,30.93,30.98,19300.0,18.2345,18.2522,18.2227,18.2522,19300.0
2011-03-22 13:00:00,30.97,30.98,30.95,30.95,14800.0,18.2463,18.2522,18.2345,18.2345,14800.0
2011-03-22 13:10:00,30.96,31.06,30.95,31.05,52900.0,18.2404,18.2993,18.2345,18.2934,52900.0
2011-03-22 13:20:00,31.05,31.07,31.01,31.07,42600.0,18.2934,18.3052,18.2699,18.3052,42600.0
2011-03-22 13:30:00,31.06,31.08,31.05,31.08,34800.0,18.2993,18.3111,18.2934,18.3111,34800.0
2011-03-22 13:40:00,31.08,31.08,31.06,31.07,6500.0,18.3111,18.3111,18.2993,18.3052,6500.0
2011-03-22 13:50:00,31.06,31.11,31.06,31.1,22200.0,18.2993,18.3288,18.2993,18.3229,22200.0
2011-03-22 14:00:00,31.09,31.18,31.09,31.1,109400.0,18.317,18.37,18.317,18.3229,109400.0
2011-03-22 14:10:00,31.1,31.14,31.08,31.1,28600.0,18.3229,18.3465,18.3111,18.3229,28600.0
2011-03-22 14:20:00,31.09,31.12,31.08,31.09,30900.0,18.317,18.3347,18.3111,18.317,30900.0
2011-03-22 14:30:00,31.08,31.1,31.05,31.08,40900.0,18.3111,18.3229,18.2934,18.3111,40900.0
2011-03-22 14:40:00,31.07,31.08,31.04,31.04,34400.0,18.3052,18.3111,18.2875,18.2875,34400.0
2011-03-22 14:50:00,31.04,31.09,31.04,31.06,49200.0,18.2875,18.317,18.2875,18.2993,49200.0
2011-03-22 15:00:00,31.07,31.08,31.02,31.05,60900.0,18.3052,18.3111,18.2758,18.2934,60900.0
2011-03-22 15:10:00,31.05,31.07,31.03,31.03,39600.0,18.2934,18.3052,18.2817,18.2817,39600.0
2011-03-22 15:20:00,31.03,31.06,31.01,31.04,37800.0,18.2817,18.2993,18.2699,18.2875,37800.0
2011-03-22 15:30:00,31.04,31.05,30.97,30.98,45700.0,18.2875,18.2934,18.2463,18.2522,45700.0
2011-03-22 15:40:00,30.98,31.06,30.96,31.04,123400.0,18.2522,18.2993,18.2404,18.2875,123400.0
2011-03-22 15:50:00,31.05,31.05,31.0,31.01,231000.0,18.2934,18.2934,18.264,18.2699,231000.0
2011-03-23 09:30:00,30.92,31.02,30.83,30.84,54400.0,18.2168,18.2758,18.1638,18.1697,54400.0
2011-03-23 09:40:00,30.82,30.86,30.77,30.77,36200.0,18.1579,18.1815,18.1285,18.1285,36200.0
2011-03-23 09:50:00,30.78,30.93,30.78,30.93,30100.0,18.1344,18.2227,18.1344,18.2227,30100.0
2011-03-23 10:00:00,30.92,30.94,30.78,30.78,73400.0,18.2168,18.2286,18.1344,18.1344,73400.0
2011-03-23 10:10:00,30.78,30.93,30.78,30.91,24800.0,18.1344,18.2227,18.1344,18.211,24800.0
2011-03-23 10:20:00,30.91,30.94,30.9,30.94,24600.0,18.211,18.2286,18.2051,18.2286,24600.0
2011-03-23 10:30:00,30.94,30.97,30.87,30.89,40100.0,18.2286,18.2463,18.1874,18.1992,40100.0
2011-03-23 10:40:00,30.88,30.88,30.79,30.83,16500.0,18.1933,18.1933,18.1403,18.1638,16500.0
2011-03-23 10:50:00,30.83,30.86,30.8,30.8,21100.0,18.1638,18.1815,18.1461,18.1461,21100.0
2011-03-23 11:00:00,30.8,30.87,30.8,30.85,17200.0,18.1461,18.1874,18.1461,18.1756,17200.0
2011-03-23 11:10:00,30.85,30.86,30.8,30.8,11900.0,18.1756,18.1815,18.1461,18.1461,11900.0
2011-03-23 11:20:00,30.81,30.86,30.8,30.81,17300.0,18.152,18.1815,18.1461,18.152,17300.0
2011-03-23 11:30:00,30.81,30.81,30.78,30.78,14500.0,18.152,18.152,18.1344,18.1344,14500.0
2011-03-23 11:40:00,30.79,30.86,30.78,30.85,80600.0,18.1403,18.1815,18.1344,18.1756,80600.0
2011-03-23 11:50:00,30.84,30.88,30.81,30.83,49900.0,18.1697,18.1933,18.152,18.1638,49900.0
2011-03-23 12:00:00,30.84,30.85,30.8,30.8,11800.0,18.1697,18.1756,18.1461,18.1461,11800.0
2011-03-23 12:10:00,30.8,30.82,30.78,30.81,52100.0,18.1461,18.1579,18.1344,18.152,52100.0
2011-03-23 12:20:00,30.8,30.9,30.8,30.9,24800.0,18.1461,18.2051,18.1461,18.2051,24800.0
2011-03-23 12:30:00,30.9,30.96,30.87,30.96,82500.0,18.2051,18.2404,18.1874,18.2404,82500.0
2011-03-23 12:40:00,30.96,30.98,30.95,30.97,39700.0,18.2404,18.2522,18.2345,18.2463,39700.0
2011-03-23 12:50:00,30.97,30.98,30.95,30.97,9000.0,18.2463,18.2522,18.2345,18.2463,9000.0
2011-03-23 13:00:00,30.98,30.99,30.97,30.98,5100.0,18.2522,18.2581,18.2463,18.2522,5100.0
2011-03-23 13:10:00,30.99,30.99,30.95,30.95,15600.0,18.2581,18.2581,18.2345,18.2345,15600.0
2011-03-23 13:20:00,30.96,30.96,30.94,30.94,7700.0,18.2404,18.2404,18.2286,18.2286,7700.0
2011-03-23 13:30:00,30.95,30.98,30.94,30.98,20000.0,18.2345,18.2522,18.2286,18.2522,20000.0
2011-03-23 13:40:00,30.98,31.02,30.98,31.01,26800.0,18.2522,18.2758,18.2522,18.2699,26800.0
2011-03-23 13:50:00,31.02,31.07,31.02,31.07,39000.0,18.2758,18.3052,18.2758,18.3052,39000.0
2011-03-23 14:00:00,31.06,31.08,31.04,31.08,40000.0,18.2993,18.3111,18.2875,18.3111,40000.0
2011-03-23 14:10:00,31.07,31.07,31.04,31.04,41300.0,18.3052,18.3052,18.2875,18.2875,41300.0
2011-03-23 14:20:00,31.05,31.05,31.04,31.05,18400.0,18.2934,18.2934,18.2875,18.2934,18400.0
2011-03-23 14:30:00,31.04,31.05,30.99,30.99,23700.0,18.2875,18.2934,18.2581,18.2581,23700.0
2011-03-23 14:40:00,31.0,31.01,30.99,30.99,19200.0,18.264,18.2699,18.2581,18.2581,19200.0
2011-03-23 14:50:00,31.0,31.11,30.99,31.11,85800.0,18.264,18.3288,18.2581,18.3288,85800.0
2011-03-23 15:00:00,31.11,31.16,31.11,31.15,139000.0,18.3288,18.3582,18.3288,18.3524,139000.0
2011-03-23 15:10:00,31.15,31.21,31.13,31.21,85200.0,18.3524,18.3877,18.3406,18.3877,85200.0
2011-03-23 15:20:00,31.2,31.21,31.18,31.2,49600.0,18.3818,18.3877,18.37,18.3818,49600.0
2011-03-23 15:30:00,31.2,31.23,31.12,31.12,87400.0,18.3818,18.3995,18.3347,18.3347,87400.0
2011-03-23 15:40:00,31.12,31.16,31.11,31.11,74500.0,18.3347,18.3582,18.3288,18.3288,74500.0
2011-03-23 15:50:00,31.11,31.18,31.11,31.17,238400.0,18.3288,18.37,18.3288,18.3641,238400.0
2011-03-24 09:30:00,31.31,31.34,31.18,31.28,137300.0,18.4466,18.4643,18.37,18.4289,137300.0
2011-03-24 09:40:00,31.27,31.35,31.23,31.27,60200.0,18.4231,18.4702,18.3995,18.4231,60200.0
2011-03-24 09:50:00,31.28,31.3,31.21,31.22,69800.0,18.4289,18.4407,18.3877,18.3936,69800.0
2011-03-24 10:00:00,31.21,31.28,31.2,31.23,80400.0,18.3877,18.4289,18.3818,18.3995,80400.0
2011-03-24 10:10:00,31.22,31.25,31.19,31.21,49000.0,18.3936,18.4113,18.3759,18.3877,49000.0
2011-03-24 10:20:00,31.2,31.34,31.2,31.34,63200.0,18.3818,18.4643,18.3818,18.4643,63200.0
2011-03-24 10:30:00,31.35,31.35,31.3,31.33,66900.0,18.4702,18.4702,18.4407,18.4584,66900.0
2011-03-24 10:40:00,31.34,31.39,31.33,31.33,23800.0,18.4643,18.4938,18.4584,18.4584,23800.0
2011-03-24 10:50:00,31.33,31.43,31.32,31.38,34100.0,18.4584,18.5173,18.4525,18.4879,34100.0
2011-03-24 11:00:00,31.38,31.41,31.37,31.4,40200.0,18.4879,18.5055,18.482,18.4996,40200.0
2011-03-24 11:10:00,31.4,31.44,31.39,31.4,40300.0,18.4996,18.5232,18.4938,18.4996,40300.0
2011-03-24 11:20:00,31.39,31.39,31.32,31.38,61800.0,18.4938,18.4938,18.4525,18.4879,61800.0
2011-03-24 11:30:00,31.37,31.4,31.37,31.39,19700.0,18.482,18.4996,18.482,18.4938,19700.0
2011-03-24 11:40:00,31.4,31.4,31.32,31.32,14500.0,18.4996,18.4996,18.4525,18.4525,14500.0
2011-03-24 11:50:00,31.32,31.35,31.3,31.32,34700.0,18.4525,18.4702,18.4407,18.4525,34700.0
2011-03-24 12:00:00,31.33,31.33,31.3,31.3,29500.0,18.4584,18.4584,18.4407,18.4407,29500.0
2011-03-24 12:10:00,31.3,31.37,31.3,31.37,152900.0,18.4407,18.482,18.4407,18.482,152900.0
2011-03-24 12:20:00,31.36,31.39,31.35,31.36,33700.0,18.4761,18.4938,18.4702,18.4761,33700.0
2011-03-24 12:30:00,31.36,31.4,31.35,31.39,44400.0,18.4761,18.4996,18.4702,18.4938,44400.0
2011-03-24 12:40:00,31.39,31.4,31.35,31.35,31300.0,18.4938,18.4996,18.4702,18.4702,31300.0
2011-03-24 12:50:00,31.35,31.35,31.29,31.31,54300.0,18.4702,18.4702,18.4348,18.4466,54300.0
2011-03-24 13:00:00,31.31,31.31,31.3,31.3,19300.0,18.4466,18.4466,18.4407,18.4407,19300.0
2011-03-24 13:10:00,31.3,31.35,31.3,31.34,12100.0,18.4407,18.4702,18.4407,18.4643,12100.0
2011-03-24 13:20:00,31.34,31.36,31.32,31.33,26800.0,18.4643,18.4761,18.4525,18.4584,26800.0
2011-03-24 13:30:00,31.33,31.38,31.33,31.33,90200.0,18.4584,18.4879,18.4584,18.4584,90200.0
2011-03-24 13:40:00,31.34,31.34,31.3,31.31,24600.0,18.4643,18.4643,18.4407,18.4466,24600.0
2011-03-24 13:50:00,31.31,31.33,31.31,31.32,14300.0,18.4466,18.4584,18.4466,18.4525,14300.0
2011-03-24 14:00:00,31.32,31.36,31.31,31.36,38500.0,18.4525,18.4761,18.4466,18.4761,38500.0
2011-03-24 14:10:00,31.35,31.36,31.32,31.32,36300.0,18.4702,18.4761,18.4525,18.4525,36300.0
2011-03-24 14:20:00,31.32,31.36,31.31,31.35,49800.0,18.4525,18.4761,18.4466,18.4702,49800.0
2011-03-24 14:30:00,31.35,31.37,31.34,31.37,85800.0,18.4702,18.482,18.4643,18.482,85800.0
2011-03-24 14:40:00,31.37,31.41,31.35,31.4,79900.0,18.482,18.5055,18.4702,18.4996,79900.0
2011-03-24 14:50:00,31.4,31.4,31.34,31.37,50900.0,18.4996,18.4996,18.4643,18.482,50900.0
2011-03-24 15:00:00,31.37,31.38,31.3,31.3,44100.0,18.482,18.4879,18.4407,18.4407,44100.0
2011-03-24 15:10:00,31.31,31.31,31.28,31.3,121600.0,18.4466,18.4466,18.4289,18.4407,121600.0
2011-03-24 15:20:00,31.3,31.3,31.26,31.26,159100.0,18.4407,18.4407,18.4172,18.4172,159100.0
2011-03-24 15:30:00,31.27,31.27,31.18,31.18,87200.0,18.4231,18.4231,18.37,18.37,87200.0
2011-03-24 15:40:00,31.19,31.23,31.16,31.19,115600.0,18.3759,18.3995,18.3582,18.3759,115600.0
2011-03-24 15:50:00,31.19,31.19,31.16,31.18,152100.0,18.3759,18.3759,18.3582,18.37,152100.0
2011-03-25 09:30:00,31.25,31.33,31.21,31.22,43500.0,18.4113,18.4584,18.3877,18.3936,43500.0
2011-03-25 09:40:00,31.22,31.32,31.19,31.31,139700.0,18.3936,18.4525,18.3759,18.4466,139700.0
2011-03-25 09:50:00,31.3,31.34,31.21,31.28,51300.0,18.4407,18.4643,18.3877,18.4289,51300.0
2011-03-25 10:00:00,31.26,31.32,31.22,31.3,75100.0,18.4172,18.4525,18.3936,18.4407,75100.0
2011-03-25 10:10:00,31.3,31.33,31.26,31.27,66600.0,18.4407,18.4584,18.4172,18.4231,66600.0
2011-03-25 10:20:00,31.28,31.35,31.27,31.3,82700.0,18.4289,18.4702,18.4231,18.4407,82700.0
2011-03-25 10:30:00,31.29,31.37,31.28,31.37,25900.0,18.4348,18.482,18.4289,18.482,25900.0
2011-03-25 10:40:00,31.37,31.38,31.33,31.38,23900.0,18.482,18.4879,18.4584,18.4879,23900.0
2011-03-25 10:50:00,31.37,31.41,31.33,31.37,23900.0,18.482,18.5055,18.4584,18.482,23900.0
2011-03-25 11:00:00,31.37,31.44,31.33,31.44,24300.0,18.482,18.5232,18.4584,18.5232,24300.0
2011-03-25 11:10:00,31.43,31.44,31.4,31.44,27900.0,18.5173,18.5232,18.4996,18.5232,27900.0
2011-03-25 11:20:00,31.44,31.48,31.42,31.47,53700.0,18.5232,18.5468,18.5114,18.5409,53700.0
2011-03-25 11:30:00,31.48,31.49,31.43,31.44,42200.0,18.5468,18.5527,18.5173,18.5232,42200.0
2011-03-25 11:40:00,31.43,31.46,31.43,31.44,32100.0,18.5173,18.535,18.5173,18.5232,32100.0
2011-03-25 11:50:00,31.44,31.44,31.4,31.41,38400.0,18.5232,18.5232,18.4996,18.5055,38400.0
2011-03-25 12:00:00,31.41,31.44,31.41,31.43,43700.0,18.5055,18.5232,18.5055,18.5173,43700.0
2011-03-25 12:10:00,31.43,31.44,31.42,31.44,14900.0,18.5173,18.5232,18.5114,18.5232,14900.0
2011-03-25 12:20:00,31.44,31.46,31.44,31.45,20200.0,18.5232,18.535,18.5232,18.5291,20200.0
2011-03-25 12:30:00,31.46,31.47,31.42,31.42,21300.0,18.535,18.5409,18.5114,18.5114,21300.0
2011-03-25 12:40:00,31.42,31.44,31.41,31.42,16000.0,18.5114,18.5232,18.5055,18.5114,16000.0
2011-03-25 12:50:00,31.42,31.43,31.4,31.4,13000.0,18.5114,18.5173,18.4996,18.4996,13000.0
2011-03-25 13:00:00,31.4,31.42,31.38,31.39,40200.0,18.4996,18.5114,18.4879,18.4938,40200.0
2011-03-25 13:10:00,31.39,31.39,31.36,31.38,28700.0,18.4938,18.4938,18.4761,18.4879,28700.0
2011-03-25 13:20:00,31.38,31.39,31.36,31.39,13900.0,18.4879,18.4938,18.4761,18.4938,13900.0
2011-03-25 13:30:00,31.39,31.39,31.33,31.35,27900.0,18.4938,18.4938,18.4584,18.4702,27900.0
2011-03-25 13:40:00,31.34,31.35,31.32,31.34,18100.0,18.4643,18.4702,18.4525,18.4643,18100.0
2011-03-25 13:50:00,31.34,31.35,31.3,31.32,35400.0,18.4643,18.4702,18.4407,18.4525,35400.0
2011-03-25 14:00:00,31.32,31.34,31.3,31.34,23300.0,18.4525,18.4643,18.4407,18.4643,23300.0
2011-03-25 14:10:00,31.34,31.35,31.3,31.31,19400.0,18.4643,18.4702,18.4407,18.4466,19400.0
2011-03-25 14:20:00,31.31,31.31,31.28,31.28,15000.0,18.4466,18.4466,18.4289,18.4289,15000.0
2011-03-25 14:30:00,31.29,31.29,31.26,31.26,42200.0,18.4348,18.4348,18.4172,18.4172,42200.0
2011-03-25 14:40:00,31.26,31.27,31.24,31.24,56700.0,18.4172,18.4231,18.4054,18.4054,56700.0
2011-03-25 14:50:00,31.24,31.25,31.21,31.22,54700.0,18.4054,18.4113,18.3877,18.3936,54700.0
2011-03-25 15:00:00,31.21,31.22,31.19,31.19,42200.0,18.3877,18.3936,18.3759,18.3759,42200.0
2011-03-25 15:10:00,31.19,31.19,31.15,31.18,105600.0,18.3759,18.3759,18.3524,18.37,105600.0
2011-03-25 15:20:00,31.18,31.21,31.13,31.15,169700.0,18.37,18.3877,18.3406,18.3524,169700.0
2011-03-25 15:30:00,31.15,31.17,31.13,31.15,142300.0,18.3524,18.3641,18.3406,18.3524,142300.0
2011-03-25 15:40:00,31.16,31.16,31.06,31.09,200000.0,18.3582,18.3582,18.2993,18.317,200000.0
2011-03-25 15:50:00,31.08,31.1,31.07,31.1,234000.0,18.3111,18.3229,18.3052,18.3229,234000.0
2011-03-28 09:30:00,31.17,31.22,31.06,31.15,90200.0,18.3641,18.3936,18.2993,18.3524,90200.0
2011-03-28 09:40:00,31.16,31.27,31.15,31.18,66500.0,18.3582,18.4231,18.3524,18.37,66500.0
2011-03-28 09:50:00,31.17,31.2,31.15,31.18,35700.0,18.3641,18.3818,18.3524,18.37,35700.0
2011-03-28 10:00:00,31.19,31.22,31.17,31.19,76100.0,18.3759,18.3936,18.3641,18.3759,76100.0
2011-03-28 10:10:00,31.19,31.21,31.16,31.21,35600.0,18.3759,18.3877,18.3582,18.3877,35600.0
2011-03-28 10:20:00,31.21,31.22,31.16,31.2,25400.0,18.3877,18.3936,18.3582,18.3818,25400.0
2011-03-28 10:30:00,31.2,31.21,31.17,31.18,36300.0,18.3818,18.3877,18.3641,18.37,36300.0
2011-03-28 10:40:00,31.18,31.21,31.17,31.2,13000.0,18.37,18.3877,18.3641,18.3818,13000.0
2011-03-28 10:50:00,31.2,31.21,31.16,31.19,25800.0,18.3818,18.3877,18.3582,18.3759,25800.0
2011-03-28 11:00:00,31.19,31.26,31.14,31.24,28900.0,18.3759,18.4172,18.3465,18.4054,28900.0
2011-03-28 11:10:00,31.24,31.26,31.2,31.22,22900.0,18.4054,18.4172,18.3818,18.3936,22900.0
2011-03-28 11:20:00,31.22,31.23,31.14,31.15,16100.0,18.3936,18.3995,18.3465,18.3524,16100.0
2011-03-28 11:30:00,31.15,31.15,31.07,31.1,15000.0,18.3524,18.3524,18.3052,18.3229,15000.0
2011-03-28 11:40:00,31.11,31.11,31.04,31.06,29600.0,18.3288,18.3288,18.2875,18.2993,29600.0
2011-03-28 11:50:00,31.07,31.1,31.05,31.1,33400.0,18.3052,18.3229,18.2934,18.3229,33400.0
2011-03-28 12:00:00,31.1,31.12,31.05,31.07,53200.0,18.3229,18.3347,18.2934,18.3052,53200.0
2011-03-28 12:10:00,31.07,31.07,31.04,31.06,7600.0,18.3052,18.3052,18.2875,18.2993,7600.0
2011-03-28 12:20:00,31.07,31.1,31.07,31.09,9400.0,18.3052,18.3229,18.3052,18.317,9400.0
2011-03-28 12:30:00,31.09,31.11,31.09,31.11,11500.0,18.317,18.3288,18.317,18.3288,11500.0
2011-03-28 12:40:00,31.11,31.13,31.09,31.13,45500.0,18.3288,18.3406,18.317,18.3406,45500.0
2011-03-28 12:50:00,31.13,31.17,31.13,31.17,27800.0,18.3406,18.3641,18.3406,18.3641,27800.0
2011-03-28 13:00:00,31.16,31.16,31.11,31.12,25300.0,18.3582,18.3582,18.3288,18.3347,25300.0
2011-03-28 13:10:00,31.12,31.13,31.08,31.08,14400.0,18.3347,18.3406,18.3111,18.3111,14400.0
2011-03-28 13:20:00,31.08,31.09,31.06,31.08,6100.0,18.3111,18.317,18.2993,18.3111,6100.0
2011-03-28 13:30:00,31.08,31.09,31.07,31.09,8800.0,18.3111,18.317,18.3052,18.317,8800.0
2011-03-28 13:40:00,31.08,31.09,31.05,31.05,27300.0,18.3111,18.317,18.2934,18.2934,27300.0
2011-03-28 13:50:00,31.06,31.1,31.05,31.09,33700.0,18.2993,18.3229,18.2934,18.317,33700.0
2011-03-28 14:00:00,31.09,31.11,31.07,31.11,15200.0,18.317,18.3288,18.3052,18.3288,15200.0
2011-03-28 14:10:00,31.11,31.11,31.09,31.11,16500.0,18.3288,18.3288,18.317,18.3288,16500.0
2011-03-28 14:20:00,31.11,31.13,31.06,31.08,42100.0,18.3288,18.3406,18.2993,18.3111,42100.0
2011-03-28 14:30:00,31.07,31.11,31.07,31.11,39000.0,18.3052,18.3288,18.3052,18.3288,39000.0
2011-03-28 14:40:00,31.1,31.11,31.06,31.07,31500.0,18.3229,18.3288,18.2993,18.3052,31500.0
2011-03-28 14:50:00,31.08,31.08,31.06,31.06,14500.0,18.3111,18.3111,18.2993,18.2993,14500.0
2011-03-28 15:00:00,31.06,31.1,31.06,31.07,18000.0,18.2993,18.3229,18.2993,18.3052,18000.0
2011-03-28 15:10:00,31.07,31.11,31.07,31.11,14500.0,18.3052,18.3288,18.3052,18.3288,14500.0
2011-03-28 15:20:00,31.1,31.11,31.08,31.08,37900.0,18.3229,18.3288,18.3111,18.3111,37900.0
2011-03-28 15:30:00,31.08,31.09,31.04,31.04,37100.0,18.3111,18.317,18.2875,18.2875,37100.0
2011-03-28 15:40:00,31.04,31.05,31.0,31.04,69700.0,18.2875,18.2934,18.264,18.2875,69700.0
2011-03-28 15:50:00,31.05,31.06,30.99,30.99,115300.0,18.2934,18.2993,18.2581,18.2581,115300.0
2011-03-29 09:30:00,30.96,31.09,30.82,30.83,67500.0,18.2404,18.317,18.1579,18.1638,67500.0
2011-03-29 09:40:00,30.83,30.91,30.79,30.8,47800.0,18.1638,18.211,18.1403,18.1461,47800.0
2011-03-29 09:50:00,30.81,30.84,30.76,30.8,28400.0,18.152,18.1697,18.1226,18.1461,28400.0
2011-03-29 10:00:00,30.77,30.85,30.76,30.83,59600.0,18.1285,18.1756,18.1226,18.1638,59600.0
2011-03-29 10:10:00,30.83,30.99,30.83,30.95,111600.0,18.1638,18.2581,18.1638,18.2345,111600.0
2011-03-29 10:20:00,30.95,31.03,30.93,31.0,19600.0,18.2345,18.2817,18.2227,18.264,19600.0
2011-03-29 10:30:00,31.0,31.03,30.97,30.99,17400.0,18.264,18.2817,18.2463,18.2581,17400.0
2011-03-29 10:40:00,30.99,31.07,30.99,31.05,40700.0,18.2581,18.3052,18.2581,18.2934,40700.0
2011-03-29 10:50:00,31.05,31.13,31.04,31.13,18600.0,18.2934,18.3406,18.2875,18.3406,18600.0
2011-03-29 11:00:00,31.13,31.16,31.05,31.05,31600.0,18.3406,18.3582,18.2934,18.2934,31600.0
2011-03-29 11:10:00,31.05,31.05,30.96,31.04,64000.0,18.2934,18.2934,18.2404,18.2875,64000.0
2011-03-29 11:20:00,31.04,31.13,31.01,31.12,47500.0,18.2875,18.3406,18.2699,18.3347,47500.0
2011-03-29 11:30:00,31.12,31.21,31.12,31.2,60000.0,18.3347,18.3877,18.3347,18.3818,60000.0
2011-03-29 11:40:00,31.21,31.31,31.2,31.24,72800.0,18.3877,18.4466,18.3818,18.4054,72800.0
2011-03-29 11:50:00,31.23,31.29,31.23,31.25,22800.0,18.3995,18.4348,18.3995,18.4113,22800.0
2011-03-29 12:00:00,31.25,31.31,31.22,31.3,43100.0,18.4113,18.4466,18.3936,18.4407,43100.0
2011-03-29 12:10:00,31.3,31.32,31.27,31.32,30800.0,18.4407,18.4525,18.4231,18.4525,30800.0
2011-03-29 12:20:00,31.31,31.34,31.3,31.34,22200.0,18.4466,18.4643,18.4407,18.4643,22200.0
2011-03-29 12:30:00,31.34,31.35,31.31,31.33,21700.0,18.4643,18.4702,18.4466,18.4584,21700.0
2011-03-29 12:40:00,31.33,31.33,31.31,31.32,11300.0,18.4584,18.4584,18.4466,18.4525,11300.0
2011-03-29 12:50:00,31.31,31.33,31.29,31.3,20200.0,18.4466,18.4584,18.4348,18.4407,20200.0
2011-03-29 13:00:00,31.3,31.32,31.3,31.31,8000.0,18.4407,18.4525,18.4407,18.4466,8000.0
2011-03-29 13:10:00,31.31,31.31,31.27,31.27,9200.0,18.4466,18.4466,18.4231,18.4231,9200.0
2011-03-29 13:20:00,31.28,31.28,31.27,31.28,6800.0,18.4289,18.4289,18.4231,18.4289,6800.0
2011-03-29 13:30:00,31.27,31.28,31.23,31.25,18500.0,18.4231,18.4289,18.3995,18.4113,18500.0
2011-03-29 13:40:00,31.25,31.29,31.23,31.29,14200.0,18.4113,18.4348,18.3995,18.4348,14200.0
2011-03-29 13:50:00,31.29,31.31,31.27,31.27,10400.0,18.4348,18.4466,18.4231,18.4231,10400.0
2011-03-29 14:00:00,31.28,31.33,31.25,31.33,33900.0,18.4289,18.4584,18.4113,18.4584,33900.0
2011-03-29 14:10:00,31.32,31.33,31.28,31.3,26200.0,18.4525,18.4584,18.4289,18.4407,26200.0
2011-03-29 14:20:00,31.3,31.31,31.27,31.3,24100.0,18.4407,18.4466,18.4231,18.4407,24100.0
2011-03-29 14:30:00,31.31,31.32,31.3,31.31,26200.0,18.4466,18.4525,18.4407,18.4466,26200.0
2011-03-29 14:40:00,31.31,31.35,31.31,31.35,35600.0,18.4466,18.4702,18.4466,18.4702,35600.0
2011-03-29 14:50:00,31.35,31.38,31.35,31.35,29600.0,18.4702,18.4879,18.4702,18.4702,29600.0
2011-03-29 15:00:00,31.35,31.36,31.29,31.29,20900.0,18.4702,18.4761,18.4348,18.4348,20900.0
2011-03-29 15:10:00,31.3,31.31,31.28,31.28,22300.0,18.4407,18.4466,18.4289,18.4289,22300.0
2011-03-29 15:20:00,31.29,31.3,31.27,31.27,19100.0,18.4348,18.4407,18.4231,18.4231,19100.0
2011-03-29 15:30:00,31.28,31.3,31.21,31.21,47000.0,18.4289,18.4407,18.3877,18.3877,47000.0
2011-03-29 15:40:00,31.21,31.33,31.21,31.31,92900.0,18.3877,18.4584,18.3877,18.4466,92900.0
2011-03-29 15:50:00,31.32,31.32,31.28,31.29,99000.0,18.4525,18.4525,18.4289,18.4348,99000.0
2011-03-30 09:30:00,31.39,31.48,31.37,31.4,93600.0,18.4938,18.5468,18.482,18.4996,93600.0
2011-03-30 09:40:00,31.4,31.53,31.39,31.49,72800.0,18.4996,18.5762,18.4938,18.5527,72800.0
2011-03-30 09:50:00,31.48,31.57,31.48,31.56,90000.0,18.5468,18.5998,18.5468,18.5939,90000.0
2011-03-30 10:00:00,31.56,31.56,31.51,31.52,38400.0,18.5939,18.5939,18.5645,18.5703,38400.0
2011-03-30 10:10:00,31.52,31.57,31.49,31.49,54700.0,18.5703,18.5998,18.5527,18.5527,54700.0
2011-03-30 10:20:00,31.48,31.49,31.38,31.39,32100.0,18.5468,18.5527,18.4879,18.4938,32100.0
2011-03-30 10:30:00,31.4,31.44,31.34,31.36,44100.0,18.4996,18.5232,18.4643,18.4761,44100.0
2011-03-30 10:40:00,31.36,31.39,31.29,31.37,40700.0,18.4761,18.4938,18.4348,18.482,40700.0
2011-03-30 10:50:00,31.38,31.45,31.37,31.44,10500.0,18.4879,18.5291,18.482,18.5232,10500.0
2011-03-30 11:00:00,31.44,31.55,31.42,31.52,58300.0,18.5232,18.588,18.5114,18.5703,58300.0
2011-03-30 11:10:00,31.52,31.58,31.51,31.58,37900.0,18.5703,18.6057,18.5645,18.6057,37900.0
2011-03-30 11:20:00,31.57,31.57,31.44,31.49,38200.0,18.5998,18.5998,18.5232,18.5527,38200.0
2011-03-30 11:30:00,31.49,31.5,31.42,31.42,28400.0,18.5527,18.5586,18.5114,18.5114,28400.0
2011-03-30 11:40:00,31.43,31.5,31.42,31.49,28500.0,18.5173,18.5586,18.5114,18.5527,28500.0
2011-03-30 11:50:00,31.48,31.48,31.38,31.41,84800.0,18.5468,18.5468,18.4879,18.5055,84800.0
2011-03-30 12:00:00,31.42,31.46,31.42,31.45,11800.0,18.5114,18.535,18.5114,18.5291,11800.0
2011-03-30 12:10:00,31.45,31.55,31.44,31.54,41500.0,18.5291,18.588,18.5232,18.5821,41500.0
2011-03-30 12:20:00,31.54,31.55,31.49,31.49,77000.0,18.5821,18.588,18.5527,18.5527,77000.0
2011-03-30 12:30:00,31.49,31.5,31.47,31.49,19600.0,18.5527,18.5586,18.5409,18.5527,19600.0
2011-03-30 12:40:00,31.49,31.5,31.48,31.5,7100.0,18.5527,18.5586,18.5468,18.5586,7100.0
2011-03-30 12:50:00,31.5,31.65,31.5,31.64,62800.0,18.5586,18.6469,18.5586,18.641,62800.0
2011-03-30 13:00:00,31.63,31.69,31.62,31.69,37400.0,18.6352,18.6705,18.6293,18.6705,37400.0
2011-03-30 13:10:00,31.68,31.75,31.68,31.74,84700.0,18.6646,18.7059,18.6646,18.7,84700.0
2011-03-30 13:20:00,31.74,31.78,31.74,31.78,29900.0,18.7,18.7235,18.7,18.7235,29900.0
2011-03-30 13:30:00,31.78,31.81,31.77,31.81,64100.0,18.7235,18.7412,18.7176,18.7412,64100.0
2011-03-30 13:40:00,31.81,31.83,31.8,31.83,29300.0,18.7412,18.753,18.7353,18.753,29300.0
2011-03-30 13:50:00,31.82,31.84,31.8,31.83,40000.0,18.7471,18.7589,18.7353,18.753,40000.0
2011-03-30 14:00:00,31.83,31.86,31.82,31.86,56800.0,18.753,18.7707,18.7471,18.7707,56800.0
2011-03-30 14:10:00,31.85,31.87,31.78,31.78,43000.0,18.7648,18.7766,18.7235,18.7235,43000.0
2011-03-30 14:20:00,31.78,31.85,31.78,31.81,42300.0,18.7235,18.7648,18.7235,18.7412,42300.0
2011-03-30 14:30:00,31.82,31.82,31.77,31.8,30900.0,18.7471,18.7471,18.7176,18.7353,30900.0
2011-03-30 14:40:00,31.81,31.81,31.69,31.69,30000.0,18.7412,18.7412,18.6705,18.6705,30000.0
2011-03-30 14:50:00,31.7,31.71,31.67,31.71,39600.0,18.6764,18.6823,18.6587,18.6823,39600.0
2011-03-30 15:00:00,31.71,31.73,31.68,31.69,29000.0,18.6823,18.6941,18.6646,18.6705,29000.0
2011-03-30 15:10:00,31.69,31.73,31.68,31.73,42100.0,18.6705,18.6941,18.6646,18.6941,42100.0
2011-03-30 15:20:00,31.73,31.74,31.69,31.71,33700.0,18.6941,18.7,18.6705,18.6823,33700.0
2011-03-30 15:30:00,31.71,31.73,31.69,31.71,31400.0,18.6823,18.6941,18.6705,18.6823,31400.0
2011-03-30 15:40:00,31.71,31.72,31.68,31.68,58400.0,18.6823,18.6882,18.6646,18.6646,58400.0
2011-03-30 15:50:00,31.68,31.71,31.68,31.71,175300.0,18.6646,18.6823,18.6646,18.6823,175300.0
2011-03-31 09:30:00,31.74,31.78,31.59,31.65,77400.0,18.7,18.7235,18.6116,18.6469,77400.0
2011-03-31 09:40:00,31.65,31.82,31.64,31.78,83900.0,18.6469,18.7471,18.641,18.7235,83900.0
2011-03-31 09:50:00,31.77,31.81,31.72,31.78,92400.0,18.7176,18.7412,18.6882,18.7235,92400.0
2011-03-31 10:00:00,31.77,31.85,31.74,31.84,69800.0,18.7176,18.7648,18.7,18.7589,69800.0
2011-03-31 10:10:00,31.84,31.88,31.76,31.77,84700.0,18.7589,18.7824,18.7117,18.7176,84700.0
2011-03-31 10:20:00,31.77,31.78,31.73,31.74,96400.0,18.7176,18.7235,18.6941,18.7,96400.0
2011-03-31 10:30:00,31.74,31.78,31.74,31.74,50300.0,18.7,18.7235,18.7,18.7,50300.0
2011-03-31 10:40:00,31.73,31.77,31.73,31.77,35400.0,18.6941,18.7176,18.6941,18.7176,35400.0
2011-03-31 10:50:00,31.77,31.79,31.75,31.78,24600.0,18.7176,18.7294,18.7059,18.7235,24600.0
2011-03-31 11:00:00,31.77,31.77,31.73,31.77,49400.0,18.7176,18.7176,18.6941,18.7176,49400.0
2011-03-31 11:10:00,31.78,31.81,31.77,31.78,24100.0,18.7235,18.7412,18.7176,18.7235,24100.0
2011-03-31 11:20:00,31.78,31.78,31.73,31.74,44800.0,18.7235,18.7235,18.6941,18.7,44800.0
2011-03-31 11:30:00,31.73,31.74,31.68,31.73,63900.0,18.6941,18.7,18.6646,18.6941,63900.0
2011-03-31 11:40:00,31.72,31.72,31.67,31.7,28300.0,18.6882,18.6882,18.6587,18.6764,28300.0
2011-03-31 11:50:00,31.7,31.71,31.68,31.71,57100.0,18.6764,18.6823,18.6646,18.6823,57100.0
2011-03-31 12:00:00,31.7,31.71,31.69,31.7,41600.0,18.6764,18.6823,18.6705,18.6764,41600.0
2011-03-31 12:10:00,31.7,31.71,31.69,31.69,28400.0,18.6764,18.6823,18.6705,18.6705,28400.0
2011-03-31 12:20:00,31.7,31.73,31.7,31.72,28300.0,18.6764,18.6941,18.6764,18.6882,28300.0
2011-03-31 12:30:00,31.72,31.72,31.67,31.67,32100.0,18.6882,18.6882,18.6587,18.6587,32100.0
2011-03-31 12:40:00,31.68,31.7,31.67,31.69,35100.0,18.6646,18.6764,18.6587,18.6705,35100.0
2011-03-31 12:50:00,31.69,31.72,31.67,31.68,41700.0,18.6705,18.6882,18.6587,18.6646,41700.0
2011-03-31 13:00:00,31.69,31.72,31.69,31.7,33700.0,18.6705,18.6882,18.6705,18.6764,33700.0
2011-03-31 13:10:00,31.71,31.73,31.68,31.68,12400.0,18.6823,18.6941,18.6646,18.6646,12400.0
2011-03-31 13:20:00,31.69,31.72,31.67,31.68,55800.0,18.6705,18.6882,18.6587,18.6646,55800.0
2011-03-31 13:30:00,31.68,31.7,31.66,31.68,25900.0,18.6646,18.6764,18.6528,18.6646,25900.0
2011-03-31 13:40:00,31.69,31.7,31.68,31.68,17700.0,18.6705,18.6764,18.6646,18.6646,17700.0
2011-03-31 13:50:00,31.68,31.71,31.68,31.69,93200.0,18.6646,18.6823,18.6646,18.6705,93200.0
2011-03-31 14:00:00,31.7,31.7,31.68,31.69,17100.0,18.6764,18.6764,18.6646,18.6705,17100.0
2011-03-31 14:10:00,31.69,31.7,31.66,31.67,55300.0,18.6705,18.6764,18.6528,18.6587,55300.0
2011-03-31 14:20:00,31.67,31.7,31.66,31.68,49200.0,18.6587,18.6764,18.6528,18.6646,49200.0
2011-03-31 14:30:00,31.69,31.71,31.67,31.7,29600.0,18.6705,18.6823,18.6587,18.6764,29600.0
2011-03-31 14:40:00,31.71,31.72,31.7,31.7,29900.0,18.6823,18.6882,18.6764,18.6764,29900.0
2011-03-31 14:50:00,31.7,31.7,31.66,31.66,17600.0,18.6764,18.6764,18.6528,18.6528,17600.0
2011-03-31 15:00:00,31.67,31.67,31.65,31.65,37500.0,18.6587,18.6587,18.6469,18.6469,37500.0
2011-03-31 15:10:00,31.66,31.66,31.62,31.62,75300.0,18.6528,18.6528,18.6293,18.6293,75300.0
2011-03-31 15:20:00,31.62,31.64,31.62,31.63,20100.0,18.6293,18.641,18.6293,18.6352,20100.0
2011-03-31 15:30:00,31.62,31.65,31.61,31.61,45900.0,18.6293,18.6469,18.6234,18.6234,45900.0
2011-03-31 15:40:00,31.62,31.62,31.49,31.52,145200.0,18.6293,18.6293,18.5527,18.5703,145200.0
2011-03-31 15:50:00,31.53,31.53,31.5,31.53,200800.0,18.5762,18.5762,18.5586,18.5762,200800.0
2011-04-01 09:30:00,31.71,31.77,31.67,31.72,60600.0,18.6823,18.7176,18.6587,18.6882,60600.0
2011-04-01 09:40:00,31.72,31.73,31.65,31.66,60200.0,18.6882,18.6941,18.6469,18.6528,60200.0
2011-04-01 09:50:00,31.65,31.67,31.63,31.63,28600.0,18.6469,18.6587,18.6352,18.6352,28600.0
2011-04-01 10:00:00,31.62,31.66,31.59,31.61,85900.0,18.6293,18.6528,18.6116,18.6234,85900.0
2011-04-01 10:10:00,31.61,31.65,31.6,31.65,135000.0,18.6234,18.6469,18.6175,18.6469,135000.0
2011-04-01 10:20:00,31.65,31.65,31.6,31.61,48100.0,18.6469,18.6469,18.6175,18.6234,48100.0
2011-04-01 10:30:00,31.62,31.67,31.59,31.67,39300.0,18.6293,18.6587,18.6116,18.6587,39300.0
2011-04-01 10:40:00,31.67,31.74,31.66,31.69,32300.0,18.6587,18.7,18.6528,18.6705,32300.0
2011-04-01 10:50:00,31.69,31.72,31.65,31.69,98000.0,18.6705,18.6882,18.6469,18.6705,98000.0
2011-04-01 11:00:00,31.69,31.71,31.63,31.64,57900.0,18.6705,18.6823,18.6352,18.641,57900.0
2011-04-01 11:10:00,31.64,31.72,31.62,31.68,52100.0,18.641,18.6882,18.6293,18.6646,52100.0
2011-04-01 11:20:00,31.68,31.69,31.65,31.68,37700.0,18.6646,18.6705,18.6469,18.6646,37700.0
2011-04-01 11:30:00,31.68,31.68,31.62,31.63,69700.0,18.6646,18.6646,18.6293,18.6352,69700.0
2011-04-01 11:40:00,31.64,31.65,31.61,31.62,76100.0,18.641,18.6469,18.6234,18.6293,76100.0
2011-04-01 11:50:00,31.63,31.63,31.58,31.61,38700.0,18.6352,18.6352,18.6057,18.6234,38700.0
2011-04-01 12:00:00,31.61,31.62,31.61,31.62,15000.0,18.6234,18.6293,18.6234,18.6293,15000.0
2011-04-01 12:10:00,31.62,31.62,31.61,31.62,15300.0,18.6293,18.6293,18.6234,18.6293,15300.0
2011-04-01 12:20:00,31.62,31.62,31.56,31.57,20600.0,18.6293,18.6293,18.5939,18.5998,20600.0
2011-04-01 12:30:00,31.57,31.57,31.54,31.57,29200.0,18.5998,18.5998,18.5821,18.5998,29200.0
2011-04-01 12:40:00,31.57,31.58,31.53,31.54,37400.0,18.5998,18.6057,18.5762,18.5821,37400.0
2011-04-01 12:50:00,31.54,31.55,31.5,31.51,23900.0,18.5821,18.588,18.5586,18.5645,23900.0
2011-04-01 13:00:00,31.51,31.52,31.49,31.51,39600.0,18.5645,18.5703,18.5527,18.5645,39600.0
2011-04-01 13:10:00,31.51,31.51,31.47,31.5,29200.0,18.5645,18.5645,18.5409,18.5586,29200.0
2011-04-01 13:20:00,31.5,31.51,31.47,31.51,32800.0,18.5586,18.5645,18.5409,18.5645,32800.0
2011-04-01 13:30:00,31.51,31.51,31.5,31.51,13500.0,18.5645,18.5645,18.5586,18.5645,13500.0
2011-04-01 13:40:00,31.51,31.53,31.51,31.51,18000.0,18.5645,18.5762,18.5645,18.5645,18000.0
2011-04-01 13:50:00,31.51,31.54,31.49,31.54,28600.0,18.5645,18.5821,18.5527,18.5821,28600.0
2011-04-01 14:00:00,31.54,31.54,31.49,31.49,33300.0,18.5821,18.5821,18.5527,18.5527,33300.0
2011-04-01 14:10:00,31.5,31.5,31.49,31.49,14600.0,18.5586,18.5586,18.5527,18.5527,14600.0
2011-04-01 14:20:00,31.49,31.5,31.46,31.48,43400.0,18.5527,18.5586,18.535,18.5468,43400.0
2011-04-01 14:30:00,31.47,31.52,31.47,31.51,52900.0,18.5409,18.5703,18.5409,18.5645,52900.0
2011-04-01 14:40:00,31.52,31.52,31.41,31.41,100400.0,18.5703,18.5703,18.5055,18.5055,100400.0
2011-04-01 14:50:00,31.42,31.44,31.37,31.43,97100.0,18.5114,18.5232,18.482,18.5173,97100.0
2011-04-01 15:00:00,31.44,31.47,31.43,31.44,63000.0,18.5232,18.5409,18.5173,18.5232,63000.0
2011-04-01 15:10:00,31.43,31.44,31.38,31.41,85300.0,18.5173,18.5232,18.4879,18.5055,85300.0
2011-04-01 15:20:00,31.41,31.45,31.4,31.45,58900.0,18.5055,18.5291,18.4996,18.5291,58900.0
2011-04-01 15:30:00,31.45,31.46,31.43,31.45,70900.0,18.5291,18.535,18.5173,18.5291,70900.0
2011-04-01 15:40:00,31.45,31.54,31.45,31.46,204600.0,18.5291,18.5821,18.5291,18.535,204600.0
2011-04-01 15:50:00,31.46,31.49,31.44,31.49,180400.0,18.535,18.5527,18.5232,18.5527,180400.0
2011-04-04 09:30:00,31.45,31.5,31.41,31.45,82100.0,18.5291,18.5586,18.5055,18.5291,82100.0
2011-04-04 09:40:00,31.44,31.47,31.41,31.41,37700.0,18.5232,18.5409,18.5055,18.5055,37700.0
2011-04-04 09:50:00,31.4,31.41,31.29,31.3,67100.0,18.4996,18.5055,18.4348,18.4407,67100.0
2011-04-04 10:00:00,31.3,31.31,31.25,31.26,85700.0,18.4407,18.4466,18.4113,18.4172,85700.0
2011-04-04 10:10:00,31.26,31.27,31.16,31.17,56300.0,18.4172,18.4231,18.3582,18.3641,56300.0
2011-04-04 10:20:00,31.18,31.21,31.13,31.14,92000.0,18.37,18.3877,18.3406,18.3465,92000.0
2011-04-04 10:30:00,31.13,31.16,31.07,31.14,93400.0,18.3406,18.3582,18.3052,18.3465,93400.0
2011-04-04 10:40:00,31.14,31.23,31.14,31.2,35700.0,18.3465,18.3995,18.3465,18.3818,35700.0
2011-04-04 10:50:00,31.21,31.25,31.17,31.2,31800.0,18.3877,18.4113,18.3641,18.3818,31800.0
2011-04-04 11:00:00,31.2,31.21,31.09,31.1,58300.0,18.3818,18.3877,18.317,18.3229,58300.0
2011-04-04 11:10:00,31.11,31.16,31.09,31.16,120000.0,18.3288,18.3582,18.317,18.3582,120000.0
2011-04-04 11:20:00,31.15,31.15,31.09,31.11,38500.0,18.3524,18.3524,18.317,18.3288,38500.0
2011-04-04 11:30:00,31.12,31.13,31.08,31.1,82400.0,18.3347,18.3406,18.3111,18.3229,82400.0
2011-04-04 11:40:00,31.1,31.1,31.05,31.1,68700.0,18.3229,18.3229,18.2934,18.3229,68700.0
2011-04-04 11:50:00,31.1,31.1,31.04,31.04,77100.0,18.3229,18.3229,18.2875,18.2875,77100.0
2011-04-04 12:00:00,31.05,31.05,30.92,30.93,121100.0,18.2934,18.2934,18.2168,18.2227,121100.0
2011-04-04 12:10:00,30.92,30.94,30.78,30.79,159600.0,18.2168,18.2286,18.1344,18.1403,159600.0
2011-04-04 12:20:00,30.78,30.82,30.73,30.79,229300.0,18.1344,18.1579,18.1049,18.1403,229300.0
2011-04-04 12:30:00,30.79,30.81,30.73,30.77,124700.0,18.1403,18.152,18.1049,18.1285,124700.0
2011-04-04 12:40:00,30.77,30.88,30.74,30.87,387600.0,18.1285,18.1933,18.1108,18.1874,387600.0
2011-04-04 12:50:00,30.86,30.95,30.86,30.88,82200.0,18.1815,18.2345,18.1815,18.1933,82200.0
2011-04-04 13:00:00,30.88,30.9,30.8,30.81,99300.0,18.1933,18.2051,18.1461,18.152,99300.0
2011-04-04 13:10:00,30.8,30.84,30.8,30.82,120800.0,18.1461,18.1697,18.1461,18.1579,120800.0
2011-04-04 13:20:00,30.83,30.83,30.81,30.82,35000.0,18.1638,18.1638,18.152,18.1579,35000.0
2011-04-04 13:30:00,30.81,30.9,30.8,30.9,194300.0,18.152,18.2051,18.1461,18.2051,194300.0
2011-04-04 13:40:00,30.89,30.96,30.88,30.93,220900.0,18.1992,18.2404,18.1933,18.2227,220900.0
2011-04-04 13:50:00,30.93,30.93,30.86,30.88,80700.0,18.2227,18.2227,18.1815,18.1933,80700.0
2011-04-04 14:00:00,30.89,30.91,30.87,30.89,191200.0,18.1992,18.211,18.1874,18.1992,191200.0
2011-04-04 14:10:00,30.88,30.9,30.86,30.88,71800.0,18.1933,18.2051,18.1815,18.1933,71800.0
2011-04-04 14:20:00,30.88,30.89,30.8,30.84,88800.0,18.1933,18.1992,18.1461,18.1697,88800.0
2011-04-04 14:30:00,30.85,30.86,30.83,30.84,63100.0,18.1756,18.1815,18.1638,18.1697,63100.0
2011-04-04 14:40:00,30.84,30.85,30.81,30.81,67300.0,18.1697,18.1756,18.152,18.152,67300.0
2011-04-04 14:50:00,30.82,30.89,30.81,30.89,112700.0,18.1579,18.1992,18.152,18.1992,112700.0
2011-04-04 15:00:00,30.89,30.9,30.86,30.89,152300.0,18.1992,18.2051,18.1815,18.1992,152300.0
2011-04-04 15:10:00,30.89,30.91,30.86,30.89,259700.0,18.1992,18.211,18.1815,18.1992,259700.0
2011-04-04 15:20:00,30.89,30.89,30.88,30.88,133100.0,18.1992,18.1992,18.1933,18.1933,133100.0
2011-04-04 15:30:00,30.88,30.9,30.86,30.89,247100.0,18.1933,18.2051,18.1815,18.1992,247100.0
2011-04-04 15:40:00,30.88,30.89,30.87,30.88,209900.0,18.1933,18.1992,18.1874,18.1933,209900.0
2011-04-04 15:50:00,30.87,30.89,30.86,30.87,608900.0,18.1874,18.1992,18.1815,18.1874,608900.0
2011-04-05 09:30:00,30.87,31.0,30.8,30.95,50600.0,18.1874,18.264,18.1461,18.2345,50600.0
2011-04-05 09:40:00,30.94,30.97,30.87,30.91,52300.0,18.2286,18.2463,18.1874,18.211,52300.0
2011-04-05 09:50:00,30.91,30.92,30.84,30.91,149600.0,18.211,18.2168,18.1697,18.211,149600.0
2011-04-05 10:00:00,30.9,30.9,30.84,30.86,123000.0,18.2051,18.2051,18.1697,18.1815,123000.0
2011-04-05 10:10:00,30.87,30.92,30.85,30.87,79100.0,18.1874,18.2168,18.1756,18.1874,79100.0
2011-04-05 10:20:00,30.87,30.92,30.85,30.86,73300.0,18.1874,18.2168,18.1756,18.1815,73300.0
2011-04-05 10:30:00,30.87,30.92,30.86,30.9,230900.0,18.1874,18.2168,18.1815,18.2051,230900.0
2011-04-05 10:40:00,30.9,30.91,30.85,30.86,51400.0,18.2051,18.211,18.1756,18.1815,51400.0
2011-04-05 10:50:00,30.87,30.9,30.86,30.89,37300.0,18.1874,18.2051,18.1815,18.1992,37300.0
2011-04-05 11:00:00,30.89,30.92,30.86,30.88,67200.0,18.1992,18.2168,18.1815,18.1933,67200.0
2011-04-05 11:10:00,30.88,30.91,30.87,30.9,81600.0,18.1933,18.211,18.1874,18.2051,81600.0
2011-04-05 11:20:00,30.91,30.91,30.87,30.89,91600.0,18.211,18.211,18.1874,18.1992,91600.0
2011-04-05 11:30:00,30.89,30.9,30.85,30.85,40900.0,18.1992,18.2051,18.1756,18.1756,40900.0
2011-04-05 11:40:00,30.85,30.86,30.77,30.77,61600.0,18.1756,18.1815,18.1285,18.1285,61600.0
2011-04-05 11:50:00,30.78,30.91,30.77,30.91,161400.0,18.1344,18.211,18.1285,18.211,161400.0
2011-04-05 12:00:00,30.91,30.93,30.88,30.91,116000.0,18.211,18.2227,18.1933,18.211,116000.0
2011-04-05 12:10:00,30.91,30.92,30.89,30.91,38200.0,18.211,18.2168,18.1992,18.211,38200.0
2011-04-05 12:20:00,30.91,30.92,30.9,30.9,60100.0,18.211,18.2168,18.2051,18.2051,60100.0
2011-04-05 12:30:00,30.9,30.92,30.9,30.9,76100.0,18.2051,18.2168,18.2051,18.2051,76100.0
2011-04-05 12:40:00,30.91,30.95,30.9,30.94,89300.0,18.211,18.2345,18.2051,18.2286,89300.0
2011-04-05 12:50:00,30.94,30.97,30.91,30.91,88700.0,18.2286,18.2463,18.211,18.211,88700.0
2011-04-05 13:00:00,30.91,30.97,30.91,30.94,71700.0,18.211,18.2463,18.211,18.2286,71700.0
2011-04-05 13:10:00,30.94,30.94,30.89,30.9,24900.0,18.2286,18.2286,18.1992,18.2051,24900.0
2011-04-05 13:20:00,30.89,30.93,30.89,30.9,59800.0,18.1992,18.2227,18.1992,18.2051,59800.0
2011-04-05 13:30:00,30.9,30.91,30.89,30.9,19800.0,18.2051,18.211,18.1992,18.2051,19800.0
2011-04-05 13:40:00,30.89,30.91,30.84,30.84,36600.0,18.1992,18.211,18.1697,18.1697,36600.0
2011-04-05 13:50:00,30.85,30.86,30.82,30.83,34400.0,18.1756,18.1815,18.1579,18.1638,34400.0
2011-04-05 14:00:00,30.83,30.89,30.83,30.86,75500.0,18.1638,18.1992,18.1638,18.1815,75500.0
2011-04-05 14:10:00,30.87,30.91,30.86,30.9,65600.0,18.1874,18.211,18.1815,18.2051,65600.0
2011-04-05 14:20:00,30.9,30.91,30.88,30.89,84200.0,18.2051,18.211,18.1933,18.1992,84200.0
2011-04-05 14:30:00,30.89,30.9,30.85,30.89,79600.0,18.1992,18.2051,18.1756,18.1992,79600.0
2011-04-05 14:40:00,30.89,30.9,30.87,30.9,30700.0,18.1992,18.2051,18.1874,18.2051,30700.0
2011-04-05 14:50:00,30.9,30.9,30.89,30.9,44200.0,18.2051,18.2051,18.1992,18.2051,44200.0
2011-04-05 15:00:00,30.89,30.9,30.87,30.89,162900.0,18.1992,18.2051,18.1874,18.1992,162900.0
2011-04-05 15:10:00,30.9,30.91,30.88,30.9,132300.0,18.2051,18.211,18.1933,18.2051,132300.0
2011-04-05 15:20:00,30.89,30.91,30.89,30.9,191400.0,18.1992,18.211,18.1992,18.2051,191400.0
2011-04-05 15:30:00,30.89,30.9,30.88,30.89,129700.0,18.1992,18.2051,18.1933,18.1992,129700.0
2011-04-05 15:40:00,30.9,30.91,30.86,30.87,347800.0,18.2051,18.211,18.1815,18.1874,347800.0
2011-04-05 15:50:00,30.87,30.88,30.81,30.81,406000.0,18.1874,18.1933,18.152,18.152,406000.0
2011-04-06 09:30:00,30.91,30.94,30.85,30.88,48600.0,18.211,18.2286,18.1756,18.1933,48600.0
2011-04-06 09:40:00,30.89,30.93,30.86,30.92,47400.0,18.1992,18.2227,18.1815,18.2168,47400.0
2011-04-06 09:50:00,30.93,30.93,30.88,30.92,41900.0,18.2227,18.2227,18.1933,18.2168,41900.0
2011-04-06 10:00:00,30.93,30.99,30.93,30.94,47800.0,18.2227,18.2581,18.2227,18.2286,47800.0
2011-04-06 10:10:00,30.94,30.96,30.9,30.95,67400.0,18.2286,18.2404,18.2051,18.2345,67400.0
2011-04-06 10:20:00,30.95,31.15,30.95,31.14,183200.0,18.2345,18.3524,18.2345,18.3465,183200.0
2011-04-06 10:30:00,31.14,31.26,31.13,31.21,170200.0,18.3465,18.4172,18.3406,18.3877,170200.0
2011-04-06 10:40:00,31.22,31.23,31.15,31.18,55700.0,18.3936,18.3995,18.3524,18.37,55700.0
2011-04-06 10:50:00,31.17,31.19,31.09,31.13,62400.0,18.3641,18.3759,18.317,18.3406,62400.0
2011-04-06 11:00:00,31.13,31.17,31.1,31.15,32600.0,18.3406,18.3641,18.3229,18.3524,32600.0
2011-04-06 11:10:00,31.14,31.19,31.07,31.08,48700.0,18.3465,18.3759,18.3052,18.3111,48700.0
2011-04-06 11:20:00,31.07,31.12,31.06,31.12,117600.0,18.3052,18.3347,18.2993,18.3347,117600.0
2011-04-06 11:30:00,31.11,31.2,31.11,31.18,79500.0,18.3288,18.3818,18.3288,18.37,79500.0
2011-04-06 11:40:00,31.18,31.22,31.12,31.22,92800.0,18.37,18.3936,18.3347,18.3936,92800.0
2011-04-06 11:50:00,31.22,31.25,31.11,31.12,63700.0,18.3936,18.4113,18.3288,18.3347,63700.0
2011-04-06 12:00:00,31.13,31.18,31.12,31.18,29000.0,18.3406,18.37,18.3347,18.37,29000.0
2011-04-06 12:10:00,31.18,31.21,31.14,31.17,31600.0,18.37,18.3877,18.3465,18.3641,31600.0
2011-04-06 12:20:00,31.17,31.19,31.14,31.16,22400.0,18.3641,18.3759,18.3465,18.3582,22400.0
2011-04-06 12:30:00,31.15,31.18,31.14,31.14,30600.0,18.3524,18.37,18.3465,18.3465,30600.0
2011-04-06 12:40:00,31.15,31.17,31.13,31.14,21800.0,18.3524,18.3641,18.3406,18.3465,21800.0
2011-04-06 12:50:00,31.14,31.2,31.11,31.2,17500.0,18.3465,18.3818,18.3288,18.3818,17500.0
2011-04-06 13:00:00,31.2,31.21,31.1,31.13,54300.0,18.3818,18.3877,18.3229,18.3406,54300.0
2011-04-06 13:10:00,31.12,31.24,31.12,31.18,60000.0,18.3347,18.4054,18.3347,18.37,60000.0
2011-04-06 13:20:00,31.18,31.25,31.17,31.25,21800.0,18.37,18.4113,18.3641,18.4113,21800.0
2011-04-06 13:30:00,31.24,31.25,31.21,31.23,47900.0,18.4054,18.4113,18.3877,18.3995,47900.0
2011-04-06 13:40:00,31.23,31.25,31.19,31.22,27000.0,18.3995,18.4113,18.3759,18.3936,27000.0
2011-04-06 13:50:00,31.22,31.26,31.21,31.26,21300.0,18.3936,18.4172,18.3877,18.4172,21300.0
2011-04-06 14:00:00,31.26,31.27,31.25,31.27,22000.0,18.4172,18.4231,18.4113,18.4231,22000.0
2011-04-06 14:10:00,31.26,31.3,31.26,31.28,42400.0,18.4172,18.4407,18.4172,18.4289,42400.0
2011-04-06 14:20:00,31.28,31.28,31.24,31.24,35100.0,18.4289,18.4289,18.4054,18.4054,35100.0
2011-04-06 14:30:00,31.24,31.24,31.19,31.2,77300.0,18.4054,18.4054,18.3759,18.3818,77300.0
2011-04-06 14:40:00,31.2,31.24,31.19,31.22,42300.0,18.3818,18.4054,18.3759,18.3936,42300.0
2011-04-06 14:50:00,31.22,31.22,31.2,31.2,34000.0,18.3936,18.3936,18.3818,18.3818,34000.0
2011-04-06 15:00:00,31.2,31.24,31.2,31.24,25200.0,18.3818,18.4054,18.3818,18.4054,25200.0
2011-04-06 15:10:00,31.23,31.27,31.23,31.27,39400.0,18.3995,18.4231,18.3995,18.4231,39400.0
2011-04-06 15:20:00,31.27,31.32,31.27,31.31,83000.0,18.4231,18.4525,18.4231,18.4466,83000.0
2011-04-06 15:30:00,31.31,31.32,31.27,31.28,83100.0,18.4466,18.4525,18.4231,18.4289,83100.0
2011-04-06 15:40:00,31.27,31.34,31.27,31.34,134200.0,18.4231,18.4643,18.4231,18.4643,134200.0
2011-04-06 15:50:00,31.34,31.56,31.33,31.54,1050600.0,18.4643,18.5939,18.4584,18.5821,1050600.0
2011-04-07 09:30:00,31.49,31.53,31.25,31.28,130700.0,18.5527,18.5762,18.4113,18.4289,130700.0
2011-04-07 09:40:00,31.28,31.28,31.13,31.14,116700.0,18.4289,18.4289,18.3406,18.3465,116700.0
2011-04-07 09:50:00,31.14,31.31,31.08,31.31,88000.0,18.3465,18.4466,18.3111,18.4466,88000.0
2011-04-07 10:00:00,31.31,31.31,31.24,31.24,84000.0,18.4466,18.4466,18.4054,18.4054,84000.0
2011-04-07 10:10:00,31.24,31.33,31.24,31.28,54700.0,18.4054,18.4584,18.4054,18.4289,54700.0
2011-04-07 10:20:00,31.28,31.34,31.27,31.27,59800.0,18.4289,18.4643,18.4231,18.4231,59800.0
2011-04-07 10:30:00,31.27,31.32,31.17,31.21,65800.0,18.4231,18.4525,18.3641,18.3877,65800.0
2011-04-07 10:40:00,31.21,31.21,31.13,31.18,95300.0,18.3877,18.3877,18.3406,18.37,95300.0
2011-04-07 10:50:00,31.17,31.2,31.16,31.18,42800.0,18.3641,18.3818,18.3582,18.37,42800.0
2011-04-07 11:00:00,31.18,31.24,31.15,31.23,62500.0,18.37,18.4054,18.3524,18.3995,62500.0
2011-04-07 11:10:00,31.24,31.28,31.23,31.24,36700.0,18.4054,18.4289,18.3995,18.4054,36700.0
2011-04-07 11:20:00,31.24,31.25,31.2,31.22,67600.0,18.4054,18.4113,18.3818,18.3936,67600.0
2011-04-07 11:30:00,31.22,31.22,31.13,31.18,72600.0,18.3936,18.3936,18.3406,18.37,72600.0
2011-04-07 11:40:00,31.19,31.24,31.15,31.22,33500.0,18.3759,18.4054,18.3524,18.3936,33500.0
2011-04-07 11:50:00,31.22,31.29,31.21,31.28,44300.0,18.3936,18.4348,18.3877,18.4289,44300.0
2011-04-07 12:00:00,31.28,31.29,31.23,31.25,34800.0,18.4289,18.4348,18.3995,18.4113,34800.0
2011-04-07 12:10:00,31.24,31.28,31.2,31.24,32300.0,18.4054,18.4289,18.3818,18.4054,32300.0
2011-04-07 12:20:00,31.23,31.27,31.23,31.24,21600.0,18.3995,18.4231,18.3995,18.4054,21600.0
2011-04-07 12:30:00,31.24,31.3,31.23,31.28,21000.0,18.4054,18.4407,18.3995,18.4289,21000.0
2011-04-07 12:40:00,31.29,31.3,31.26,31.27,37200.0,18.4348,18.4407,18.4172,18.4231,37200.0
2011-04-07 12:50:00,31.28,31.28,31.24,31.24,23400.0,18.4289,18.4289,18.4054,18.4054,23400.0
2011-04-07 13:00:00,31.24,31.3,31.24,31.27,39100.0,18.4054,18.4407,18.4054,18.4231,39100.0
2011-04-07 13:10:00,31.27,31.28,31.24,31.26,42600.0,18.4231,18.4289,18.4054,18.4172,42600.0
2011-04-07 13:20:00,31.26,31.27,31.22,31.22,26700.0,18.4172,18.4231,18.3936,18.3936,26700.0
2011-04-07 13:30:00,31.22,31.27,31.21,31.26,32100.0,18.3936,18.4231,18.3877,18.4172,32100.0
2011-04-07 13:40:00,31.26,31.26,31.22,31.26,31800.0,18.4172,18.4172,18.3936,18.4172,31800.0
2011-04-07 13:50:00,31.26,31.3,31.24,31.27,87200.0,18.4172,18.4407,18.4054,18.4231,87200.0
2011-04-07 14:00:00,31.27,31.29,31.25,31.29,25600.0,18.4231,18.4348,18.4113,18.4348,25600.0
2011-04-07 14:10:00,31.28,31.32,31.27,31.31,44000.0,18.4289,18.4525,18.4231,18.4466,44000.0
2011-04-07 14:20:00,31.31,31.32,31.28,31.28,37600.0,18.4466,18.4525,18.4289,18.4289,37600.0
2011-04-07 14:30:00,31.28,31.32,31.28,31.31,36500.0,18.4289,18.4525,18.4289,18.4466,36500.0
2011-04-07 14:40:00,31.29,31.3,31.29,31.29,22900.0,18.4348,18.4407,18.4348,18.4348,22900.0
2011-04-07 14:50:00,31.29,31.33,31.29,31.31,32500.0,18.4348,18.4584,18.4348,18.4466,32500.0
2011-04-07 15:00:00,31.31,31.34,31.31,31.33,43700.0,18.4466,18.4643,18.4466,18.4584,43700.0
2011-04-07 15:10:00,31.34,31.37,31.33,31.36,44500.0,18.4643,18.482,18.4584,18.4761,44500.0
2011-04-07 15:20:00,31.37,31.37,31.32,31.34,62700.0,18.482,18.482,18.4525,18.4643,62700.0
2011-04-07 15:30:00,31.35,31.36,31.32,31.35,65700.0,18.4702,18.4761,18.4525,18.4702,65700.0
2011-04-07 15:40:00,31.36,31.39,31.35,31.38,124700.0,18.4761,18.4938,18.4702,18.4879,124700.0
2011-04-07 15:50:00,31.37,31.39,31.35,31.36,181800.0,18.482,18.4938,18.4702,18.4761,181800.0
2011-04-08 09:30:00,31.53,31.55,31.45,31.49,63200.0,18.5762,18.588,18.5291,18.5527,63200.0
2011-04-08 09:40:00,31.49,31.49,31.4,31.45,23700.0,18.5527,18.5527,18.4996,18.5291,23700.0
2011-04-08 09:50:00,31.46,31.46,31.37,31.38,19900.0,18.535,18.535,18.482,18.4879,19900.0
2011-04-08 10:00:00,31.37,31.41,31.36,31.36,21400.0,18.482,18.5055,18.4761,18.4761,21400.0
2011-04-08 10:10:00,31.37,31.39,31.35,31.35,17900.0,18.482,18.4938,18.4702,18.4702,17900.0
2011-04-08 10:20:00,31.34,31.34,31.28,31.3,20700.0,18.4643,18.4643,18.4289,18.4407,20700.0
2011-04-08 10:30:00,31.3,31.37,31.3,31.33,17800.0,18.4407,18.482,18.4407,18.4584,17800.0
2011-04-08 10:40:00,31.34,31.35,31.33,31.35,7600.0,18.4643,18.4702,18.4584,18.4702,7600.0
2011-04-08 10:50:00,31.35,31.37,31.32,31.34,15800.0,18.4702,18.482,18.4525,18.4643,15800.0
2011-04-08 11:00:00,31.33,31.42,31.32,31.36,56200.0,18.4584,18.5114,18.4525,18.4761,56200.0
2011-04-08 11:10:00,31.35,31.41,31.31,31.38,37900.0,18.4702,18.5055,18.4466,18.4879,37900.0
2011-04-08 11:20:00,31.39,31.44,31.37,31.37,27900.0,18.4938,18.5232,18.482,18.482,27900.0
2011-04-08 11:30:00,31.37,31.46,31.35,31.45,29300.0,18.482,18.535,18.4702,18.5291,29300.0
2011-04-08 11:40:00,31.44,31.47,31.4,31.43,42300.0,18.5232,18.5409,18.4996,18.5173,42300.0
2011-04-08 11:50:00,31.44,31.44,31.41,31.43,13300.0,18.5232,18.5232,18.5055,18.5173,13300.0
2011-04-08 12:00:00,31.44,31.47,31.43,31.46,20300.0,18.5232,18.5409,18.5173,18.535,20300.0
2011-04-08 12:10:00,31.45,31.47,31.45,31.47,8700.0,18.5291,18.5409,18.5291,18.5409,8700.0
2011-04-08 12:20:00,31.48,31.48,31.44,31.46,13900.0,18.5468,18.5468,18.5232,18.535,13900.0
2011-04-08 12:30:00,31.46,31.49,31.45,31.49,17600.0,18.535,18.5527,18.5291,18.5527,17600.0
2011-04-08 12:40:00,31.49,31.49,31.44,31.44,10200.0,18.5527,18.5527,18.5232,18.5232,10200.0
2011-04-08 12:50:00,31.44,31.45,31.35,31.35,67400.0,18.5232,18.5291,18.4702,18.4702,67400.0
2011-04-08 13:00:00,31.35,31.37,31.35,31.37,15400.0,18.4702,18.482,18.4702,18.482,15400.0
2011-04-08 13:10:00,31.36,31.37,31.31,31.32,31100.0,18.4761,18.482,18.4466,18.4525,31100.0
2011-04-08 13:20:00,31.32,31.34,31.3,31.31,13500.0,18.4525,18.4643,18.4407,18.4466,13500.0
2011-04-08 13:30:00,31.31,31.32,31.28,31.32,13100.0,18.4466,18.4525,18.4289,18.4525,13100.0
2011-04-08 13:40:00,31.32,31.32,31.27,31.27,23300.0,18.4525,18.4525,18.4231,18.4231,23300.0
2011-04-08 13:50:00,31.27,31.28,31.27,31.27,8100.0,18.4231,18.4289,18.4231,18.4231,8100.0
2011-04-08 14:00:00,31.27,31.27,31.25,31.26,21600.0,18.4231,18.4231,18.4113,18.4172,21600.0
2011-04-08 14:10:00,31.26,31.26,31.22,31.25,35400.0,18.4172,18.4172,18.3936,18.4113,35400.0
2011-04-08 14:20:00,31.24,31.25,31.21,31.21,18400.0,18.4054,18.4113,18.3877,18.3877,18400.0
2011-04-08 14:30:00,31.21,31.22,31.16,31.18,54200.0,18.3877,18.3936,18.3582,18.37,54200.0
2011-04-08 14:40:00,31.19,31.19,31.13,31.13,56500.0,18.3759,18.3759,18.3406,18.3406,56500.0
2011-04-08 14:50:00,31.13,31.13,31.0,31.07,156000.0,18.3406,18.3406,18.264,18.3052,156000.0
2011-04-08 15:00:00,31.08,31.12,31.05,31.11,51500.0,18.3111,18.3347,18.2934,18.3288,51500.0
2011-04-08 15:10:00,31.12,31.13,31.09,31.11,29900.0,18.3347,18.3406,18.317,18.3288,29900.0
2011-04-08 15:20:00,31.1,31.12,31.06,31.09,63600.0,18.3229,18.3347,18.2993,18.317,63600.0
2011-04-08 15:30:00,31.09,31.15,31.08,31.12,40900.0,18.317,18.3524,18.3111,18.3347,40900.0
2011-04-08 15:40:00,31.11,31.19,31.11,31.17,98100.0,18.3288,18.3759,18.3288,18.3641,98100.0
2011-04-08 15:50:00,31.18,31.22,31.17,31.21,71100.0,18.37,18.3936,18.3641,18.3877,71100.0
2011-04-11 09:30:00,31.08,31.14,30.76,30.79,156400.0,18.3111,18.3465,18.1226,18.1403,156400.0
2011-04-11 09:40:00,30.8,30.94,30.77,30.94,61200.0,18.1461,18.2286,18.1285,18.2286,61200.0
2011-04-11 09:50:00,30.94,30.96,30.83,30.85,53800.0,18.2286,18.2404,18.1638,18.1756,53800.0
2011-04-11 10:00:00,30.84,30.95,30.84,30.92,62200.0,18.1697,18.2345,18.1697,18.2168,62200.0
2011-04-11 10:10:00,30.91,31.04,30.91,30.94,67300.0,18.211,18.2875,18.211,18.2286,67300.0
2011-04-11 10:20:00,30.94,30.96,30.91,30.94,55400.0,18.2286,18.2404,18.211,18.2286,55400.0
2011-04-11 10:30:00,30.94,31.01,30.93,30.97,40700.0,18.2286,18.2699,18.2227,18.2463,40700.0
2011-04-11 10:40:00,30.98,31.0,30.96,30.99,22700.0,18.2522,18.264,18.2404,18.2581,22700.0
2011-04-11 10:50:00,30.99,30.99,30.9,30.91,19600.0,18.2581,18.2581,18.2051,18.211,19600.0
2011-04-11 11:00:00,30.91,30.93,30.9,30.9,29400.0,18.211,18.2227,18.2051,18.2051,29400.0
2011-04-11 11:10:00,30.9,30.93,30.88,30.91,40400.0,18.2051,18.2227,18.1933,18.211,40400.0
2011-04-11 11:20:00,30.92,30.92,30.88,30.89,19000.0,18.2168,18.2168,18.1933,18.1992,19000.0
2011-04-11 11:30:00,30.89,30.9,30.86,30.87,20800.0,18.1992,18.2051,18.1815,18.1874,20800.0
2011-04-11 11:40:00,30.87,30.87,30.83,30.84,28500.0,18.1874,18.1874,18.1638,18.1697,28500.0
2011-04-11 11:50:00,30.83,30.83,30.75,30.76,108600.0,18.1638,18.1638,18.1167,18.1226,108600.0
2011-04-11 12:00:00,30.76,30.76,30.72,30.72,76200.0,18.1226,18.1226,18.099,18.099,76200.0
2011-04-11 12:10:00,30.72,30.73,30.68,30.7,101200.0,18.099,18.1049,18.0754,18.0872,101200.0
2011-04-11 12:20:00,30.69,30.7,30.59,30.6,108900.0,18.0813,18.0872,18.0224,18.0283,108900.0
2011-04-11 12:30:00,30.6,30.63,30.54,30.58,138500.0,18.0283,18.046,17.993,18.0165,138500.0
2011-04-11 12:40:00,30.58,30.58,30.52,30.52,75700.0,18.0165,18.0165,17.9812,17.9812,75700.0
2011-04-11 12:50:00,30.53,30.55,30.46,30.46,121400.0,17.9871,17.9989,17.9458,17.9458,121400.0
2011-04-11 13:00:00,30.46,30.54,30.44,30.54,147200.0,17.9458,17.993,17.9341,17.993,147200.0
2011-04-11 13:10:00,30.54,30.55,30.48,30.55,89800.0,17.993,17.9989,17.9576,17.9989,89800.0
2011-04-11 13:20:00,30.56,30.59,30.54,30.59,94700.0,18.0047,18.0224,17.993,18.0224,94700.0
2011-04-11 13:30:00,30.59,30.6,30.58,30.6,54400.0,18.0224,18.0283,18.0165,18.0283,54400.0
2011-04-11 13:40:00,30.6,30.65,30.59,30.65,94900.0,18.0283,18.0578,18.0224,18.0578,94900.0
2011-04-11 13:50:00,30.64,30.7,30.62,30.66,112700.0,18.0519,18.0872,18.0401,18.0637,112700.0
2011-04-11 14:00:00,30.66,30.66,30.6,30.62,152200.0,18.0637,18.0637,18.0283,18.0401,152200.0
2011-04-11 14:10:00,30.63,30.63,30.58,30.61,45000.0,18.046,18.046,18.0165,18.0342,45000.0
2011-04-11 14:20:00,30.6,30.62,30.59,30.6,49500.0,18.0283,18.0401,18.0224,18.0283,49500.0
2011-04-11 14:30:00,30.6,30.6,30.55,30.55,43900.0,18.0283,18.0283,17.9989,17.9989,43900.0
2011-04-11 14:40:00,30.55,30.56,30.51,30.55,54400.0,17.9989,18.0047,17.9753,17.9989,54400.0
2011-04-11 14:50:00,30.56,30.58,30.54,30.55,35500.0,18.0047,18.0165,17.993,17.9989,35500.0
2011-04-11 15:00:00,30.56,30.56,30.49,30.5,69700.0,18.0047,18.0047,17.9635,17.9694,69700.0
2011-04-11 15:10:00,30.5,30.56,30.49,30.55,93100.0,17.9694,18.0047,17.9635,17.9989,93100.0
2011-04-11 15:20:00,30.55,30.55,30.48,30.5,88600.0,17.9989,17.9989,17.9576,17.9694,88600.0
2011-04-11 15:30:00,30.5,30.53,30.49,30.51,86200.0,17.9694,17.9871,17.9635,17.9753,86200.0
2011-04-11 15:40:00,30.51,30.59,30.49,30.54,570800.0,17.9753,18.0224,17.9635,17.993,570800.0
2011-04-11 15:50:00,30.54,30.57,30.52,30.57,501000.0,17.993,18.0106,17.9812,18.0106,501000.0
2011-04-12 09:30:00,30.48,30.7,30.48,30.7,114500.0,17.9576,18.0872,17.9576,18.0872,114500.0
2011-04-12 09:40:00,30.67,30.69,30.59,30.65,179900.0,18.0696,18.0813,18.0224,18.0578,179900.0
2011-04-12 09:50:00,30.65,30.67,30.52,30.56,144900.0,18.0578,18.0696,17.9812,18.0047,144900.0
2011-04-12 10:00:00,30.57,30.62,30.56,30.56,62000.0,18.0106,18.0401,18.0047,18.0047,62000.0
2011-04-12 10:10:00,30.56,30.66,30.56,30.64,75600.0,18.0047,18.0637,18.0047,18.0519,75600.0
2011-04-12 10:20:00,30.64,30.68,30.59,30.63,91100.0,18.0519,18.0754,18.0224,18.046,91100.0
2011-04-12 10:30:00,30.63,30.64,30.51,30.52,69800.0,18.046,18.0519,17.9753,17.9812,69800.0
2011-04-12 10:40:00,30.51,30.51,30.4,30.44,117600.0,17.9753,17.9753,17.9105,17.9341,117600.0
2011-04-12 10:50:00,30.44,30.46,30.35,30.39,140000.0,17.9341,17.9458,17.881,17.9046,140000.0
2011-04-12 11:00:00,30.4,30.42,30.36,30.36,65300.0,17.9105,17.9223,17.8869,17.8869,65300.0
2011-04-12 11:10:00,30.36,30.46,30.36,30.38,65900.0,17.8869,17.9458,17.8869,17.8987,65900.0
2011-04-12 11:20:00,30.37,30.41,30.3,30.32,96600.0,17.8928,17.9164,17.8516,17.8634,96600.0
2011-04-12 11:30:00,30.32,30.39,30.32,30.38,88600.0,17.8634,17.9046,17.8634,17.8987,88600.0
2011-04-12 11:40:00,30.37,30.5,30.37,30.5,46200.0,17.8928,17.9694,17.8928,17.9694,46200.0
2011-04-12 11:50:00,30.49,30.5,30.45,30.45,25700.0,17.9635,17.9694,17.9399,17.9399,25700.0
2011-04-12 12:00:00,30.46,30.5,30.46,30.5,17700.0,17.9458,17.9694,17.9458,17.9694,17700.0
2011-04-12 12:10:00,30.49,30.5,30.49,30.49,10600.0,17.9635,17.9694,17.9635,17.9635,10600.0
2011-04-12 12:20:00,30.49,30.52,30.48,30.5,30800.0,17.9635,17.9812,17.9576,17.9694,30800.0
2011-04-12 12:30:00,30.5,30.5,30.45,30.46,39900.0,17.9694,17.9694,17.9399,17.9458,39900.0
2011-04-12 12:40:00,30.47,30.5,30.46,30.5,21900.0,17.9517,17.9694,17.9458,17.9694,21900.0
2011-04-12 12:50:00,30.49,30.5,30.44,30.46,28500.0,17.9635,17.9694,17.9341,17.9458,28500.0
2011-04-12 13:00:00,30.47,30.49,30.45,30.45,26000.0,17.9517,17.9635,17.9399,17.9399,26000.0
2011-04-12 13:10:00,30.45,30.46,30.41,30.42,26700.0,17.9399,17.9458,17.9164,17.9223,26700.0
2011-04-12 13:20:00,30.42,30.43,30.41,30.42,35300.0,17.9223,17.9282,17.9164,17.9223,35300.0
2011-04-12 13:30:00,30.42,30.43,30.37,30.37,73500.0,17.9223,17.9282,17.8928,17.8928,73500.0
2011-04-12 13:40:00,30.38,30.38,30.31,30.35,119000.0,17.8987,17.8987,17.8575,17.881,119000.0
2011-04-12 13:50:00,30.36,30.44,30.35,30.4,81700.0,17.8869,17.9341,17.881,17.9105,81700.0
2011-04-12 14:00:00,30.4,30.41,30.37,30.41,38200.0,17.9105,17.9164,17.8928,17.9164,38200.0
2011-04-12 14:10:00,30.41,30.52,30.41,30.52,125900.0,17.9164,17.9812,17.9164,17.9812,125900.0
2011-04-12 14:20:00,30.52,30.57,30.51,30.57,209500.0,17.9812,18.0106,17.9753,18.0106,209500.0
2011-04-12 14:30:00,30.56,30.59,30.54,30.56,98400.0,18.0047,18.0224,17.993,18.0047,98400.0
2011-04-12 14:40:00,30.56,30.57,30.55,30.55,34500.0,18.0047,18.0106,17.9989,17.9989,34500.0
2011-04-12 14:50:00,30.56,30.58,30.55,30.57,52800.0,18.0047,18.0165,17.9989,18.0106,52800.0
2011-04-12 15:00:00,30.57,30.6,30.56,30.6,51500.0,18.0106,18.0283,18.0047,18.0283,51500.0
2011-04-12 15:10:00,30.6,30.67,30.58,30.65,211500.0,18.0283,18.0696,18.0165,18.0578,211500.0
2011-04-12 15:20:00,30.65,30.66,30.51,30.51,120700.0,18.0578,18.0637,17.9753,17.9753,120700.0
2011-04-12 15:30:00,30.51,30.57,30.5,30.54,107900.0,17.9753,18.0106,17.9694,17.993,107900.0
2011-04-12 15:40:00,30.53,30.55,30.49,30.54,208100.0,17.9871,17.9989,17.9635,17.993,208100.0
2011-04-12 15:50:00,30.54,30.58,30.53,30.56,195400.0,17.993,18.0165,17.9871,18.0047,195400.0
2011-04-13 09:30:00,30.63,31.04,30.61,30.97,231500.0,18.046,18.2875,18.0342,18.2463,231500.0
2011-04-13 09:40:00,30.96,31.05,30.9,31.04,159300.0,18.2404,18.2934,18.2051,18.2875,159300.0
2011-04-13 09:50:00,31.03,31.1,30.92,30.94,167500.0,18.2817,18.3229,18.2168,18.2286,167500.0
2011-04-13 10:00:00,30.93,30.99,30.87,30.88,109300.0,18.2227,18.2581,18.1874,18.1933,109300.0
2011-04-13 10:10:00,30.89,30.98,30.84,30.85,98300.0,18.1992,18.2522,18.1697,18.1756,98300.0
2011-04-13 10:20:00,30.85,30.92,30.84,30.89,47000.0,18.1756,18.2168,18.1697,18.1992,47000.0
2011-04-13 10:30:00,30.89,30.93,30.88,30.92,54600.0,18.1992,18.2227,18.1933,18.2168,54600.0
2011-04-13 10:40:00,30.93,31.02,30.93,31.0,101200.0,18.2227,18.2758,18.2227,18.264,101200.0
2011-04-13 10:50:00,31.0,31.03,30.96,31.0,68800.0,18.264,18.2817,18.2404,18.264,68800.0
2011-04-13 11:00:00,31.0,31.0,30.92,30.94,44300.0,18.264,18.264,18.2168,18.2286,44300.0
2011-04-13 11:10:00,30.94,30.98,30.91,30.94,70200.0,18.2286,18.2522,18.211,18.2286,70200.0
2011-04-13 11:20:00,30.95,30.95,30.89,30.9,52500.0,18.2345,18.2345,18.1992,18.2051,52500.0
2011-04-13 11:30:00,30.9,30.91,30.87,30.88,40200.0,18.2051,18.211,18.1874,18.1933,40200.0
2011-04-13 11:40:00,30.88,30.93,30.86,30.89,50500.0,18.1933,18.2227,18.1815,18.1992,50500.0
2011-04-13 11:50:00,30.89,30.89,30.82,30.83,28100.0,18.1992,18.1992,18.1579,18.1638,28100.0
2011-04-13 12:00:00,30.83,30.89,30.82,30.84,43700.0,18.1638,18.1992,18.1579,18.1697,43700.0
2011-04-13 12:10:00,30.84,30.92,30.84,30.88,60400.0,18.1697,18.2168,18.1697,18.1933,60400.0
2011-04-13 12:20:00,30.88,30.91,30.87,30.9,38800.0,18.1933,18.211,18.1874,18.2051,38800.0
2011-04-13 12:30:00,30.9,30.91,30.84,30.86,51300.0,18.2051,18.211,18.1697,18.1815,51300.0
2011-04-13 12:40:00,30.86,30.86,30.79,30.81,82900.0,18.1815,18.1815,18.1403,18.152,82900.0
2011-04-13 12:50:00,30.81,30.85,30.79,30.83,108500.0,18.152,18.1756,18.1403,18.1638,108500.0
2011-04-13 13:00:00,30.82,30.92,30.82,30.92,89400.0,18.1579,18.2168,18.1579,18.2168,89400.0
2011-04-13 13:10:00,30.92,30.92,30.85,30.86,42400.0,18.2168,18.2168,18.1756,18.1815,42400.0
2011-04-13 13:20:00,30.85,30.9,30.84,30.85,87100.0,18.1756,18.2051,18.1697,18.1756,87100.0
2011-04-13 13:30:00,30.85,30.89,30.85,30.86,50700.0,18.1756,18.1992,18.1756,18.1815,50700.0
2011-04-13 13:40:00,30.86,30.9,30.84,30.86,77600.0,18.1815,18.2051,18.1697,18.1815,77600.0
2011-04-13 13:50:00,30.87,30.87,30.84,30.86,45300.0,18.1874,18.1874,18.1697,18.1815,45300.0
2011-04-13 14:00:00,30.87,30.9,30.85,30.87,55900.0,18.1874,18.2051,18.1756,18.1874,55900.0
2011-04-13 14:10:00,30.86,30.87,30.78,30.83,66400.0,18.1815,18.1874,18.1344,18.1638,66400.0
2011-04-13 14:20:00,30.83,30.87,30.82,30.86,54400.0,18.1638,18.1874,18.1579,18.1815,54400.0
2011-04-13 14:30:00,30.85,30.9,30.83,30.85,84700.0,18.1756,18.2051,18.1638,18.1756,84700.0
2011-04-13 14:40:00,30.86,30.89,30.85,30.88,50200.0,18.1815,18.1992,18.1756,18.1933,50200.0
2011-04-13 14:50:00,30.87,30.93,30.85,30.91,83300.0,18.1874,18.2227,18.1756,18.211,83300.0
2011-04-13 15:00:00,30.9,30.94,30.9,30.9,83000.0,18.2051,18.2286,18.2051,18.2051,83000.0
2011-04-13 15:10:00,30.9,30.99,30.89,30.98,153300.0,18.2051,18.2581,18.1992,18.2522,153300.0
2011-04-13 15:20:00,30.98,31.0,30.97,30.98,147700.0,18.2522,18.264,18.2463,18.2522,147700.0
2011-04-13 15:30:00,30.98,31.0,30.96,31.0,122800.0,18.2522,18.264,18.2404,18.264,122800.0
2011-04-13 15:40:00,30.99,31.0,30.92,30.92,233700.0,18.2581,18.264,18.2168,18.2168,233700.0
2011-04-13 15:50:00,30.93,30.97,30.93,30.95,202100.0,18.2227,18.2463,18.2227,18.2345,202100.0
2011-04-14 09:30:00,30.79,30.79,30.69,30.72,77900.0,18.1403,18.1403,18.0813,18.099,77900.0
2011-04-14 09:40:00,30.73,30.75,30.69,30.72,82900.0,18.1049,18.1167,18.0813,18.099,82900.0
2011-04-14 09:50:00,30.71,30.81,30.69,30.78,54800.0,18.0931,18.152,18.0813,18.1344,54800.0
2011-04-14 10:00:00,30.79,30.84,30.76,30.82,61000.0,18.1403,18.1697,18.1226,18.1579,61000.0
2011-04-14 10:10:00,30.82,30.85,30.77,30.83,39400.0,18.1579,18.1756,18.1285,18.1638,39400.0
2011-04-14 10:20:00,30.83,30.86,30.77,30.84,107900.0,18.1638,18.1815,18.1285,18.1697,107900.0
2011-04-14 10:30:00,30.83,30.9,30.82,30.9,64600.0,18.1638,18.2051,18.1579,18.2051,64600.0
2011-04-14 10:40:00,30.91,30.95,30.84,30.89,87500.0,18.211,18.2345,18.1697,18.1992,87500.0
2011-04-14 10:50:00,30.88,30.91,30.79,30.82,189400.0,18.1933,18.211,18.1403,18.1579,189400.0
2011-04-14 11:00:00,30.81,30.82,30.76,30.77,42200.0,18.152,18.1579,18.1226,18.1285,42200.0
2011-04-14 11:10:00,30.77,30.81,30.75,30.77,38400.0,18.1285,18.152,18.1167,18.1285,38400.0
2011-04-14 11:20:00,30.78,30.78,30.68,30.69,75800.0,18.1344,18.1344,18.0754,18.0813,75800.0
2011-04-14 11:30:00,30.7,30.71,30.66,30.66,59500.0,18.0872,18.0931,18.0637,18.0637,59500.0
2011-04-14 11:40:00,30.67,30.74,30.66,30.73,31700.0,18.0696,18.1108,18.0637,18.1049,31700.0
2011-04-14 11:50:00,30.74,30.83,30.73,30.82,57800.0,18.1108,18.1638,18.1049,18.1579,57800.0
2011-04-14 12:00:00,30.82,30.9,30.79,30.9,41300.0,18.1579,18.2051,18.1403,18.2051,41300.0
2011-04-14 12:10:00,30.9,30.93,30.89,30.93,30300.0,18.2051,18.2227,18.1992,18.2227,30300.0
2011-04-14 12:20:00,30.93,30.95,30.92,30.95,21900.0,18.2227,18.2345,18.2168,18.2345,21900.0
2011-04-14 12:30:00,30.95,31.0,30.94,30.96,79500.0,18.2345,18.264,18.2286,18.2404,79500.0
2011-04-14 12:40:00,30.95,30.97,30.93,30.97,21900.0,18.2345,18.2463,18.2227,18.2463,21900.0
2011-04-14 12:50:00,30.97,31.02,30.96,31.02,21800.0,18.2463,18.2758,18.2404,18.2758,21800.0
2011-04-14 13:00:00,31.01,31.05,31.01,31.01,35000.0,18.2699,18.2934,18.2699,18.2699,35000.0
2011-04-14 13:10:00,31.01,31.02,30.97,30.98,26600.0,18.2699,18.2758,18.2463,18.2522,26600.0
2011-04-14 13:20:00,30.97,30.97,30.89,30.89,31200.0,18.2463,18.2463,18.1992,18.1992,31200.0
2011-04-14 13:30:00,30.9,30.9,30.86,30.89,37700.0,18.2051,18.2051,18.1815,18.1992,37700.0
2011-04-14 13:40:00,30.89,30.89,30.85,30.85,38800.0,18.1992,18.1992,18.1756,18.1756,38800.0
2011-04-14 13:50:00,30.85,30.86,30.81,30.82,33200.0,18.1756,18.1815,18.152,18.1579,33200.0
2011-04-14 14:00:00,30.83,30.88,30.82,30.87,33900.0,18.1638,18.1933,18.1579,18.1874,33900.0
2011-04-14 14:10:00,30.87,30.87,30.82,30.86,26000.0,18.1874,18.1874,18.1579,18.1815,26000.0
2011-04-14 14:20:00,30.86,30.87,30.82,30.82,47000.0,18.1815,18.1874,18.1579,18.1579,47000.0
2011-04-14 14:30:00,30.83,30.86,30.81,30.81,45300.0,18.1638,18.1815,18.152,18.152,45300.0
2011-04-14 14:40:00,30.81,30.82,30.75,30.75,40900.0,18.152,18.1579,18.1167,18.1167,40900.0
2011-04-14 14:50:00,30.75,30.78,30.74,30.78,95600.0,18.1167,18.1344,18.1108,18.1344,95600.0
2011-04-14 15:00:00,30.79,30.86,30.77,30.86,43200.0,18.1403,18.1815,18.1285,18.1815,43200.0
2011-04-14 15:10:00,30.86,30.9,30.82,30.9,46600.0,18.1815,18.2051,18.1579,18.2051,46600.0
2011-04-14 15:20:00,30.9,30.93,30.89,30.91,37400.0,18.2051,18.2227,18.1992,18.211,37400.0
2011-04-14 15:30:00,30.91,30.98,30.88,30.97,60400.0,18.211,18.2522,18.1933,18.2463,60400.0
2011-04-14 15:40:00,30.98,30.99,30.91,30.92,260900.0,18.2522,18.2581,18.211,18.2168,260900.0
2011-04-14 15:50:00,30.92,30.92,30.86,30.87,348900.0,18.2168,18.2168,18.1815,18.1874,348900.0
2011-04-15 09:30:00,30.96,31.07,30.93,31.07,369000.0,18.2404,18.3052,18.2227,18.3052,369000.0
2011-04-15 09:40:00,31.08,31.28,31.08,31.25,98900.0,18.3111,18.4289,18.3111,18.4113,98900.0
2011-04-15 09:50:00,31.25,31.48,31.25,31.48,96200.0,18.4113,18.5468,18.4113,18.5468,96200.0
2011-04-15 10:00:00,31.47,31.51,31.42,31.42,99800.0,18.5409,18.5645,18.5114,18.5114,99800.0
2011-04-15 10:10:00,31.43,31.43,31.25,31.28,52500.0,18.5173,18.5173,18.4113,18.4289,52500.0
2011-04-15 10:20:00,31.28,31.36,31.26,31.26,146700.0,18.4289,18.4761,18.4172,18.4172,146700.0
2011-04-15 10:30:00,31.26,31.29,31.17,31.2,66400.0,18.4172,18.4348,18.3641,18.3818,66400.0
2011-04-15 10:40:00,31.2,31.23,31.17,31.23,75900.0,18.3818,18.3995,18.3641,18.3995,75900.0
2011-04-15 10:50:00,31.23,31.33,31.23,31.25,46900.0,18.3995,18.4584,18.3995,18.4113,46900.0
2011-04-15 11:00:00,31.25,31.26,31.22,31.25,29500.0,18.4113,18.4172,18.3936,18.4113,29500.0
2011-04-15 11:10:00,31.24,31.25,31.18,31.22,47900.0,18.4054,18.4113,18.37,18.3936,47900.0
2011-04-15 11:20:00,31.22,31.28,31.18,31.26,44400.0,18.3936,18.4289,18.37,18.4172,44400.0
2011-04-15 11:30:00,31.26,31.26,31.19,31.2,28000.0,18.4172,18.4172,18.3759,18.3818,28000.0
2011-04-15 11:40:00,31.2,31.22,31.19,31.2,44700.0,18.3818,18.3936,18.3759,18.3818,44700.0
2011-04-15 11:50:00,31.2,31.21,31.19,31.19,30100.0,18.3818,18.3877,18.3759,18.3759,30100.0
2011-04-15 12:00:00,31.19,31.22,31.16,31.17,68500.0,18.3759,18.3936,18.3582,18.3641,68500.0
2011-04-15 12:10:00,31.16,31.19,31.15,31.17,75700.0,18.3582,18.3759,18.3524,18.3641,75700.0
2011-04-15 12:20:00,31.17,31.17,31.11,31.15,48200.0,18.3641,18.3641,18.3288,18.3524,48200.0
2011-04-15 12:30:00,31.15,31.18,31.13,31.17,59100.0,18.3524,18.37,18.3406,18.3641,59100.0
2011-04-15 12:40:00,31.17,31.25,31.17,31.23,17800.0,18.3641,18.4113,18.3641,18.3995,17800.0
2011-04-15 12:50:00,31.23,31.29,31.23,31.29,12800.0,18.3995,18.4348,18.3995,18.4348,12800.0
2011-04-15 13:00:00,31.3,31.34,31.3,31.34,33500.0,18.4407,18.4643,18.4407,18.4643,33500.0
2011-04-15 13:10:00,31.35,31.38,31.32,31.34,36400.0,18.4702,18.4879,18.4525,18.4643,36400.0
2011-04-15 13:20:00,31.34,31.35,31.3,31.31,34200.0,18.4643,18.4702,18.4407,18.4466,34200.0
2011-04-15 13:30:00,31.31,31.35,31.31,31.35,14800.0,18.4466,18.4702,18.4466,18.4702,14800.0
2011-04-15 13:40:00,31.34,31.34,31.29,31.31,74400.0,18.4643,18.4643,18.4348,18.4466,74400.0
2011-04-15 13:50:00,31.3,31.31,31.27,31.28,49800.0,18.4407,18.4466,18.4231,18.4289,49800.0
2011-04-15 14:00:00,31.28,31.31,31.24,31.25,71300.0,18.4289,18.4466,18.4054,18.4113,71300.0
2011-04-15 14:10:00,31.25,31.26,31.22,31.25,35000.0,18.4113,18.4172,18.3936,18.4113,35000.0
2011-04-15 14:20:00,31.25,31.26,31.24,31.25,46400.0,18.4113,18.4172,18.4054,18.4113,46400.0
2011-04-15 14:30:00,31.25,31.3,31.24,31.3,87400.0,18.4113,18.4407,18.4054,18.4407,87400.0
2011-04-15 14:40:00,31.3,31.32,31.27,31.28,50300.0,18.4407,18.4525,18.4231,18.4289,50300.0
2011-04-15 14:50:00,31.27,31.27,31.21,31.25,135600.0,18.4231,18.4231,18.3877,18.4113,135600.0
2011-04-15 15:00:00,31.25,31.28,31.25,31.27,98500.0,18.4113,18.4289,18.4113,18.4231,98500.0
2011-04-15 15:10:00,31.26,31.28,31.25,31.28,36700.0,18.4172,18.4289,18.4113,18.4289,36700.0
2011-04-15 15:20:00,31.28,31.3,31.25,31.27,37900.0,18.4289,18.4407,18.4113,18.4231,37900.0
2011-04-15 15:30:00,31.26,31.29,31.25,31.28,63200.0,18.4172,18.4348,18.4113,18.4289,63200.0
2011-04-15 15:40:00,31.28,31.3,31.22,31.22,83200.0,18.4289,18.4407,18.3936,18.3936,83200.0
2011-04-15 15:50:00,31.23,31.23,31.19,31.21,178000.0,18.3995,18.3995,18.3759,18.3877,178000.0
2011-04-18 09:30:00,31.02,31.02,30.75,30.78,65400.0,18.2758,18.2758,18.1167,18.1344,65400.0
2011-04-18 09:40:00,30.77,30.89,30.75,30.84,71200.0,18.1285,18.1992,18.1167,18.1697,71200.0
2011-04-18 09:50:00,30.83,30.88,30.75,30.84,54500.0,18.1638,18.1933,18.1167,18.1697,54500.0
2011-04-18 10:00:00,30.84,31.03,30.84,30.96,72800.0,18.1697,18.2817,18.1697,18.2404,72800.0
2011-04-18 10:10:00,30.96,31.03,30.93,31.0,86100.0,18.2404,18.2817,18.2227,18.264,86100.0
2011-04-18 10:20:00,31.01,31.07,31.0,31.05,47500.0,18.2699,18.3052,18.264,18.2934,47500.0
2011-04-18 10:30:00,31.03,31.06,31.0,31.01,24300.0,18.2817,18.2993,18.264,18.2699,24300.0
2011-04-18 10:40:00,31.01,31.02,30.91,30.94,29800.0,18.2699,18.2758,18.211,18.2286,29800.0
2011-04-18 10:50:00,30.93,30.95,30.85,30.88,31100.0,18.2227,18.2345,18.1756,18.1933,31100.0
2011-04-18 11:00:00,30.88,31.0,30.72,30.75,91700.0,18.1933,18.264,18.099,18.1167,91700.0
2011-04-18 11:10:00,30.75,30.78,30.73,30.74,78900.0,18.1167,18.1344,18.1049,18.1108,78900.0
2011-04-18 11:20:00,30.73,30.82,30.73,30.76,44300.0,18.1049,18.1579,18.1049,18.1226,44300.0
2011-04-18 11:30:00,30.76,30.83,30.74,30.76,63300.0,18.1226,18.1638,18.1108,18.1226,63300.0
2011-04-18 11:40:00,30.77,30.79,30.74,30.77,32100.0,18.1285,18.1403,18.1108,18.1285,32100.0
2011-04-18 11:50:00,30.78,30.81,30.76,30.8,19500.0,18.1344,18.152,18.1226,18.1461,19500.0
2011-04-18 12:00:00,30.8,30.85,30.79,30.85,19800.0,18.1461,18.1756,18.1403,18.1756,19800.0
2011-04-18 12:10:00,30.84,30.88,30.84,30.84,22800.0,18.1697,18.1933,18.1697,18.1697,22800.0
2011-04-18 12:20:00,30.82,30.82,30.77,30.81,28600.0,18.1579,18.1579,18.1285,18.152,28600.0
2011-04-18 12:30:00,30.8,30.84,30.79,30.84,21400.0,18.1461,18.1697,18.1403,18.1697,21400.0
2011-04-18 12:40:00,30.84,30.84,30.83,30.84,34100.0,18.1697,18.1697,18.1638,18.1697,34100.0
2011-04-18 12:50:00,30.84,30.87,30.83,30.84,53300.0,18.1697,18.1874,18.1638,18.1697,53300.0
2011-04-18 13:00:00,30.84,30.84,30.81,30.82,42100.0,18.1697,18.1697,18.152,18.1579,42100.0
2011-04-18 13:10:00,30.82,30.83,30.77,30.82,39600.0,18.1579,18.1638,18.1285,18.1579,39600.0
2011-04-18 13:20:00,30.82,30.85,30.8,30.81,27100.0,18.1579,18.1756,18.1461,18.152,27100.0
2011-04-18 13:30:00,30.81,30.85,30.78,30.85,28500.0,18.152,18.1756,18.1344,18.1756,28500.0
2011-04-18 13:40:00,30.84,30.88,30.82,30.88,34700.0,18.1697,18.1933,18.1579,18.1933,34700.0
2011-04-18 13:50:00,30.88,30.92,30.87,30.91,36900.0,18.1933,18.2168,18.1874,18.211,36900.0
2011-04-18 14:00:00,30.91,30.92,30.87,30.87,45900.0,18.211,18.2168,18.1874,18.1874,45900.0
2011-04-18 14:10:00,30.87,30.9,30.86,30.88,32400.0,18.1874,18.2051,18.1815,18.1933,32400.0
2011-04-18 14:20:00,30.88,30.91,30.87,30.9,47600.0,18.1933,18.211,18.1874,18.2051,47600.0
2011-04-18 14:30:00,30.9,30.95,30.88,30.95,37500.0,18.2051,18.2345,18.1933,18.2345,37500.0
2011-04-18 14:40:00,30.95,30.98,30.9,30.93,70200.0,18.2345,18.2522,18.2051,18.2227,70200.0
2011-04-18 14:50:00,30.93,30.99,30.91,30.91,48900.0,18.2227,18.2581,18.211,18.211,48900.0
2011-04-18 15:00:00,30.91,30.91,30.88,30.88,48300.0,18.211,18.211,18.1933,18.1933,48300.0
2011-04-18 15:10:00,30.89,31.01,30.88,31.0,63300.0,18.1992,18.2699,18.1933,18.264,63300.0
2011-04-18 15:20:00,31.0,31.03,30.93,30.94,50300.0,18.264,18.2817,18.2227,18.2286,50300.0
2011-04-18 15:30:00,30.94,30.95,30.87,30.89,102100.0,18.2286,18.2345,18.1874,18.1992,102100.0
2011-04-18 15:40:00,30.89,30.91,30.85,30.87,76800.0,18.1992,18.211,18.1756,18.1874,76800.0
2011-04-18 15:50:00,30.86,30.91,30.86,30.9,169400.0,18.1815,18.211,18.1815,18.2051,169400.0
2011-04-19 09:30:00,30.88,30.9,30.72,30.73,97400.0,18.1933,18.2051,18.099,18.1049,97400.0
2011-04-19 09:40:00,30.73,30.76,30.71,30.72,97800.0,18.1049,18.1226,18.0931,18.099,97800.0
2011-04-19 09:50:00,30.73,30.76,30.67,30.7,129700.0,18.1049,18.1226,18.0696,18.0872,129700.0
2011-04-19 10:00:00,30.7,30.7,30.62,30.64,76000.0,18.0872,18.0872,18.0401,18.0519,76000.0
2011-04-19 10:10:00,30.65,30.66,30.58,30.65,78300.0,18.0578,18.0637,18.0165,18.0578,78300.0
2011-04-19 10:20:00,30.64,30.71,30.64,30.65,89000.0,18.0519,18.0931,18.0519,18.0578,89000.0
2011-04-19 10:30:00,30.65,30.67,30.65,30.65,51300.0,18.0578,18.0696,18.0578,18.0578,51300.0
2011-04-19 10:40:00,30.65,30.7,30.64,30.66,121600.0,18.0578,18.0872,18.0519,18.0637,121600.0
2011-04-19 10:50:00,30.66,30.67,30.62,30.64,86300.0,18.0637,18.0696,18.0401,18.0519,86300.0
2011-04-19 11:00:00,30.64,30.69,30.56,30.6,117200.0,18.0519,18.0813,18.0047,18.0283,117200.0
2011-04-19 11:10:00,30.61,30.61,30.52,30.54,71400.0,18.0342,18.0342,17.9812,17.993,71400.0
2011-04-19 11:20:00,30.54,30.58,30.52,30.55,57000.0,17.993,18.0165,17.9812,17.9989,57000.0
2011-04-19 11:30:00,30.56,30.59,30.56,30.56,36600.0,18.0047,18.0224,18.0047,18.0047,36600.0
2011-04-19 11:40:00,30.57,30.68,30.49,30.59,62300.0,18.0106,18.0754,17.9635,18.0224,62300.0
2011-04-19 11:50:00,30.58,30.61,30.56,30.56,130600.0,18.0165,18.0342,18.0047,18.0047,130600.0
2011-04-19 12:00:00,30.56,30.6,30.56,30.58,23900.0,18.0047,18.0283,18.0047,18.0165,23900.0
2011-04-19 12:10:00,30.59,30.62,30.55,30.56,48200.0,18.0224,18.0401,17.9989,18.0047,48200.0
2011-04-19 12:20:00,30.56,30.63,30.56,30.57,44900.0,18.0047,18.046,18.0047,18.0106,44900.0
2011-04-19 12:30:00,30.58,30.61,30.55,30.6,30200.0,18.0165,18.0342,17.9989,18.0283,30200.0
2011-04-19 12:40:00,30.6,30.61,30.58,30.58,30200.0,18.0283,18.0342,18.0165,18.0165,30200.0
2011-04-19 12:50:00,30.58,30.62,30.56,30.6,39000.0,18.0165,18.0401,18.0047,18.0283,39000.0
2011-04-19 13:00:00,30.59,30.61,30.55,30.55,40200.0,18.0224,18.0342,17.9989,17.9989,40200.0
2011-04-19 13:10:00,30.56,30.57,30.52,30.52,113700.0,18.0047,18.0106,17.9812,17.9812,113700.0
2011-04-19 13:20:00,30.52,30.52,30.48,30.49,42600.0,17.9812,17.9812,17.9576,17.9635,42600.0
2011-04-19 13:30:00,30.49,30.53,30.49,30.51,38400.0,17.9635,17.9871,17.9635,17.9753,38400.0
2011-04-19 13:40:00,30.51,30.55,30.5,30.52,39700.0,17.9753,17.9989,17.9694,17.9812,39700.0
2011-04-19 13:50:00,30.51,30.52,30.5,30.5,28200.0,17.9753,17.9812,17.9694,17.9694,28200.0
2011-04-19 14:00:00,30.51,30.55,30.49,30.54,61200.0,17.9753,17.9989,17.9635,17.993,61200.0
2011-04-19 14:10:00,30.54,30.55,30.51,30.52,41300.0,17.993,17.9989,17.9753,17.9812,41300.0
2011-04-19 14:20:00,30.52,30.54,30.49,30.49,40400.0,17.9812,17.993,17.9635,17.9635,40400.0
2011-04-19 14:30:00,30.49,30.53,30.47,30.51,108000.0,17.9635,17.9871,17.9517,17.9753,108000.0
2011-04-19 14:40:00,30.51,30.55,30.5,30.52,31900.0,17.9753,17.9989,17.9694,17.9812,31900.0
2011-04-19 14:50:00,30.52,30.52,30.47,30.48,38600.0,17.9812,17.9812,17.9517,17.9576,38600.0
2011-04-19 15:00:00,30.48,30.58,30.48,30.57,52300.0,17.9576,18.0165,17.9576,18.0106,52300.0
2011-04-19 15:10:00,30.57,30.6,30.55,30.58,41900.0,18.0106,18.0283,17.9989,18.0165,41900.0
2011-04-19 15:20:00,30.59,30.59,30.54,30.56,58900.0,18.0224,18.0224,17.993,18.0047,58900.0
2011-04-19 15:30:00,30.55,30.57,30.51,30.53,118800.0,17.9989,18.0106,17.9753,17.9871,118800.0
2011-04-19 15:40:00,30.53,30.55,30.51,30.52,97500.0,17.9871,17.9989,17.9753,17.9812,97500.0
2011-04-19 15:50:00,30.52,30.56,30.51,30.54,263600.0,17.9812,18.0047,17.9753,17.993,263600.0
2011-04-20 09:30:00,30.77,30.9,30.7,30.88,109200.0,18.1285,18.2051,18.0872,18.1933,109200.0
2011-04-20 09:40:00,30.88,30.95,30.84,30.87,109600.0,18.1933,18.2345,18.1697,18.1874,109600.0
2011-04-20 09:50:00,30.86,30.87,30.8,30.81,43200.0,18.1815,18.1874,18.1461,18.152,43200.0
2011-04-20 10:00:00,30.81,30.89,30.77,30.81,97300.0,18.152,18.1992,18.1285,18.152,97300.0
2011-04-20 10:10:00,30.82,30.88,30.79,30.83,75600.0,18.1579,18.1933,18.1403,18.1638,75600.0
2011-04-20 10:20:00,30.83,30.84,30.73,30.76,52700.0,18.1638,18.1697,18.1049,18.1226,52700.0
2011-04-20 10:30:00,30.76,30.77,30.64,30.65,71500.0,18.1226,18.1285,18.0519,18.0578,71500.0
2011-04-20 10:40:00,30.66,30.67,30.62,30.66,69900.0,18.0637,18.0696,18.0401,18.0637,69900.0
2011-04-20 10:50:00,30.66,30.73,30.65,30.71,102200.0,18.0637,18.1049,18.0578,18.0931,102200.0
2011-04-20 11:00:00,30.71,30.76,30.68,30.74,54500.0,18.0931,18.1226,18.0754,18.1108,54500.0
2011-04-20 11:10:00,30.74,30.77,30.7,30.75,72600.0,18.1108,18.1285,18.0872,18.1167,72600.0
2011-04-20 11:20:00,30.76,30.81,30.74,30.8,45400.0,18.1226,18.152,18.1108,18.1461,45400.0
2011-04-20 11:30:00,30.8,30.82,30.76,30.8,65900.0,18.1461,18.1579,18.1226,18.1461,65900.0
2011-04-20 11:40:00,30.81,30.83,30.75,30.75,137400.0,18.152,18.1638,18.1167,18.1167,137400.0
2011-04-20 11:50:00,30.76,30.83,30.76,30.81,48600.0,18.1226,18.1638,18.1226,18.152,48600.0
2011-04-20 12:00:00,30.81,30.88,30.8,30.87,30600.0,18.152,18.1933,18.1461,18.1874,30600.0
2011-04-20 12:10:00,30.88,30.92,30.86,30.9,75700.0,18.1933,18.2168,18.1815,18.2051,75700.0
2011-04-20 12:20:00,30.89,30.92,30.87,30.87,139000.0,18.1992,18.2168,18.1874,18.1874,139000.0
2011-04-20 12:30:00,30.87,30.89,30.82,30.85,113900.0,18.1874,18.1992,18.1579,18.1756,113900.0
2011-04-20 12:40:00,30.85,30.88,30.82,30.82,101600.0,18.1756,18.1933,18.1579,18.1579,101600.0
2011-04-20 12:50:00,30.82,30.86,30.81,30.83,33000.0,18.1579,18.1815,18.152,18.1638,33000.0
2011-04-20 13:00:00,30.82,30.87,30.79,30.84,50400.0,18.1579,18.1874,18.1403,18.1697,50400.0
2011-04-20 13:10:00,30.84,30.86,30.76,30.79,49200.0,18.1697,18.1815,18.1226,18.1403,49200.0
2011-04-20 13:20:00,30.8,30.83,30.78,30.82,36400.0,18.1461,18.1638,18.1344,18.1579,36400.0
2011-04-20 13:30:00,30.83,30.85,30.8,30.83,56000.0,18.1638,18.1756,18.1461,18.1638,56000.0
2011-04-20 13:40:00,30.84,30.85,30.8,30.82,46800.0,18.1697,18.1756,18.1461,18.1579,46800.0
2011-04-20 13:50:00,30.82,30.84,30.77,30.82,73200.0,18.1579,18.1697,18.1285,18.1579,73200.0
2011-04-20 14:00:00,30.83,30.84,30.77,30.79,34400.0,18.1638,18.1697,18.1285,18.1403,34400.0
2011-04-20 14:10:00,30.8,30.84,30.79,30.79,28000.0,18.1461,18.1697,18.1403,18.1403,28000.0
2011-04-20 14:20:00,30.8,30.8,30.77,30.79,19000.0,18.1461,18.1461,18.1285,18.1403,19000.0
2011-04-20 14:30:00,30.78,30.8,30.76,30.8,54200.0,18.1344,18.1461,18.1226,18.1461,54200.0
2011-04-20 14:40:00,30.79,30.84,30.78,30.84,95700.0,18.1403,18.1697,18.1344,18.1697,95700.0
2011-04-20 14:50:00,30.84,30.85,30.8,30.8,61400.0,18.1697,18.1756,18.1461,18.1461,61400.0
2011-04-20 15:00:00,30.8,30.82,30.79,30.8,60800.0,18.1461,18.1579,18.1403,18.1461,60800.0
2011-04-20 15:10:00,30.79,30.84,30.79,30.82,161700.0,18.1403,18.1697,18.1403,18.1579,161700.0
2011-04-20 15:20:00,30.82,30.83,30.78,30.8,103900.0,18.1579,18.1638,18.1344,18.1461,103900.0
2011-04-20 15:30:00,30.81,30.82,30.77,30.78,79600.0,18.152,18.1579,18.1285,18.1344,79600.0
2011-04-20 15:40:00,30.79,30.8,30.77,30.78,139500.0,18.1403,18.1461,18.1285,18.1344,139500.0
2011-04-20 15:50:00,30.78,30.8,30.75,30.78,208500.0,18.1344,18.1461,18.1167,18.1344,208500.0
2011-04-21 09:30:00,30.79,30.83,30.61,30.64,99400.0,18.1403,18.1638,18.0342,18.0519,99400.0
2011-04-21 09:40:00,30.64,30.65,30.51,30.56,105400.0,18.0519,18.0578,17.9753,18.0047,105400.0
2011-04-21 09:50:00,30.56,30.59,30.49,30.51,89300.0,18.0047,18.0224,17.9635,17.9753,89300.0
2011-04-21 10:00:00,30.53,30.64,30.49,30.58,101100.0,17.9871,18.0519,17.9635,18.0165,101100.0
2011-04-21 10:10:00,30.58,30.67,30.55,30.66,43500.0,18.0165,18.0696,17.9989,18.0637,43500.0
2011-04-21 10:20:00,30.66,30.68,30.66,30.68,40100.0,18.0637,18.0754,18.0637,18.0754,40100.0
2011-04-21 10:30:00,30.67,30.73,30.66,30.73,40900.0,18.0696,18.1049,18.0637,18.1049,40900.0
2011-04-21 10:40:00,30.73,30.76,30.69,30.7,25600.0,18.1049,18.1226,18.0813,18.0872,25600.0
2011-04-21 10:50:00,30.7,30.7,30.69,30.7,16600.0,18.0872,18.0872,18.0813,18.0872,16600.0
2011-04-21 11:00:00,30.7,30.7,30.69,30.7,17000.0,18.0872,18.0872,18.0813,18.0872,17000.0
2011-04-21 11:10:00,30.7,30.7,30.69,30.7,16000.0,18.0872,18.0872,18.0813,18.0872,16000.0
2011-04-21 11:20:00,30.7,30.7,30.67,30.7,46800.0,18.0872,18.0872,18.0696,18.0872,46800.0
2011-04-21 11:30:00,30.7,30.75,30.69,30.75,50800.0,18.0872,18.1167,18.0813,18.1167,50800.0
2011-04-21 11:40:00,30.75,30.76,30.74,30.76,30800.0,18.1167,18.1226,18.1108,18.1226,30800.0
2011-04-21 11:50:00,30.76,30.79,30.75,30.76,27800.0,18.1226,18.1403,18.1167,18.1226,27800.0
2011-04-21 12:00:00,30.76,30.79,30.75,30.79,15400.0,18.1226,18.1403,18.1167,18.1403,15400.0
2011-04-21 12:10:00,30.79,30.8,30.78,30.79,10500.0,18.1403,18.1461,18.1344,18.1403,10500.0
2011-04-21 12:20:00,30.79,30.8,30.78,30.79,11600.0,18.1403,18.1461,18.1344,18.1403,11600.0
2011-04-21 12:30:00,30.8,30.8,30.79,30.8,4700.0,18.1461,18.1461,18.1403,18.1461,4700.0
2011-04-21 12:40:00,30.8,30.82,30.79,30.81,26700.0,18.1461,18.1579,18.1403,18.152,26700.0
2011-04-21 12:50:00,30.81,30.82,30.79,30.81,17700.0,18.152,18.1579,18.1403,18.152,17700.0
2011-04-21 13:00:00,30.81,30.81,30.8,30.81,12200.0,18.152,18.152,18.1461,18.152,12200.0
2011-04-21 13:10:00,30.8,30.83,30.8,30.82,10300.0,18.1461,18.1638,18.1461,18.1579,10300.0
2011-04-21 13:20:00,30.82,30.82,30.79,30.8,7200.0,18.1579,18.1579,18.1403,18.1461,7200.0
2011-04-21 13:30:00,30.79,30.82,30.79,30.82,40900.0,18.1403,18.1579,18.1403,18.1579,40900.0
2011-04-21 13:40:00,30.82,30.85,30.82,30.85,18100.0,18.1579,18.1756,18.1579,18.1756,18100.0
2011-04-21 13:50:00,30.84,30.87,30.84,30.87,28300.0,18.1697,18.1874,18.1697,18.1874,28300.0
2011-04-21 14:00:00,30.87,30.87,30.86,30.87,27000.0,18.1874,18.1874,18.1815,18.1874,27000.0
2011-04-21 14:10:00,30.87,30.87,30.86,30.87,14300.0,18.1874,18.1874,18.1815,18.1874,14300.0
2011-04-21 14:20:00,30.87,30.87,30.86,30.87,21200.0,18.1874,18.1874,18.1815,18.1874,21200.0
2011-04-21 14:30:00,30.87,30.87,30.85,30.86,37300.0,18.1874,18.1874,18.1756,18.1815,37300.0
2011-04-21 14:40:00,30.86,30.86,30.85,30.86,17400.0,18.1815,18.1815,18.1756,18.1815,17400.0
2011-04-21 14:50:00,30.86,30.87,30.85,30.85,66900.0,18.1815,18.1874,18.1756,18.1756,66900.0
2011-04-21 15:00:00,30.86,30.87,30.85,30.87,38000.0,18.1815,18.1874,18.1756,18.1874,38000.0
2011-04-21 15:10:00,30.87,30.87,30.86,30.87,14900.0,18.1874,18.1874,18.1815,18.1874,14900.0
2011-04-21 15:20:00,30.87,30.87,30.84,30.86,42900.0,18.1874,18.1874,18.1697,18.1815,42900.0
2011-04-21 15:30:00,30.86,30.86,30.84,30.86,44000.0,18.1815,18.1815,18.1697,18.1815,44000.0
2011-04-21 15:40:00,30.85,30.91,30.85,30.91,103700.0,18.1756,18.211,18.1756,18.211,103700.0
2011-04-21 15:50:00,30.91,30.94,30.9,30.93,145400.0,18.211,18.2286,18.2051,18.2227,145400.0
2011-04-25 09:30:00,30.87,30.93,30.8,30.85,33500.0,18.1874,18.2227,18.1461,18.1756,33500.0
2011-04-25 09:40:00,30.85,30.91,30.79,30.91,51200.0,18.1756,18.211,18.1403,18.211,51200.0
2011-04-25 09:50:00,30.9,30.97,30.87,30.96,43200.0,18.2051,18.2463,18.1874,18.2404,43200.0
2011-04-25 10:00:00,30.97,31.0,30.91,30.93,26100.0,18.2463,18.264,18.211,18.2227,26100.0
2011-04-25 10:10:00,30.92,30.98,30.92,30.94,31000.0,18.2168,18.2522,18.2168,18.2286,31000.0
2011-04-25 10:20:00,30.94,30.94,30.86,30.87,25000.0,18.2286,18.2286,18.1815,18.1874,25000.0
2011-04-25 10:30:00,30.87,30.9,30.85,30.89,11900.0,18.1874,18.2051,18.1756,18.1992,11900.0
2011-04-25 10:40:00,30.9,30.91,30.79,30.87,25400.0,18.2051,18.211,18.1403,18.1874,25400.0
2011-04-25 10:50:00,30.86,30.87,30.76,30.77,34400.0,18.1815,18.1874,18.1226,18.1285,34400.0
2011-04-25 11:00:00,30.78,30.8,30.76,30.77,15300.0,18.1344,18.1461,18.1226,18.1285,15300.0
2011-04-25 11:10:00,30.76,30.8,30.76,30.8,15500.0,18.1226,18.1461,18.1226,18.1461,15500.0
2011-04-25 11:20:00,30.8,30.85,30.78,30.85,26400.0,18.1461,18.1756,18.1344,18.1756,26400.0
2011-04-25 11:30:00,30.84,30.85,30.79,30.79,35300.0,18.1697,18.1756,18.1403,18.1403,35300.0
2011-04-25 11:40:00,30.8,30.81,30.75,30.78,22200.0,18.1461,18.152,18.1167,18.1344,22200.0
2011-04-25 11:50:00,30.78,30.82,30.75,30.79,144900.0,18.1344,18.1579,18.1167,18.1403,144900.0
2011-04-25 12:00:00,30.8,30.82,30.79,30.81,6700.0,18.1461,18.1579,18.1403,18.152,6700.0
2011-04-25 12:10:00,30.81,30.81,30.77,30.79,16200.0,18.152,18.152,18.1285,18.1403,16200.0
2011-04-25 12:20:00,30.8,30.8,30.77,30.78,6900.0,18.1461,18.1461,18.1285,18.1344,6900.0
2011-04-25 12:30:00,30.78,30.79,30.77,30.78,7600.0,18.1344,18.1403,18.1285,18.1344,7600.0
2011-04-25 12:40:00,30.78,30.82,30.77,30.82,13400.0,18.1344,18.1579,18.1285,18.1579,13400.0
2011-04-25 12:50:00,30.81,30.86,30.81,30.82,33700.0,18.152,18.1815,18.152,18.1579,33700.0
2011-04-25 13:00:00,30.83,30.83,30.8,30.81,5400.0,18.1638,18.1638,18.1461,18.152,5400.0
2011-04-25 13:10:00,30.81,30.86,30.8,30.86,10600.0,18.152,18.1815,18.1461,18.1815,10600.0
2011-04-25 13:20:00,30.86,30.87,30.83,30.85,18400.0,18.1815,18.1874,18.1638,18.1756,18400.0
2011-04-25 13:30:00,30.86,30.88,30.86,30.87,9100.0,18.1815,18.1933,18.1815,18.1874,9100.0
2011-04-25 13:40:00,30.86,30.87,30.84,30.86,9500.0,18.1815,18.1874,18.1697,18.1815,9500.0
2011-04-25 13:50:00,30.85,30.87,30.85,30.86,6000.0,18.1756,18.1874,18.1756,18.1815,6000.0
2011-04-25 14:00:00,30.86,30.92,30.86,30.88,24200.0,18.1815,18.2168,18.1815,18.1933,24200.0
2011-04-25 14:10:00,30.89,30.92,30.88,30.9,27300.0,18.1992,18.2168,18.1933,18.2051,27300.0
2011-04-25 14:20:00,30.91,30.92,30.9,30.9,13000.0,18.211,18.2168,18.2051,18.2051,13000.0
2011-04-25 14:30:00,30.91,30.93,30.9,30.91,14700.0,18.211,18.2227,18.2051,18.211,14700.0
2011-04-25 14:40:00,30.92,30.92,30.84,30.84,29700.0,18.2168,18.2168,18.1697,18.1697,29700.0
2011-04-25 14:50:00,30.85,30.88,30.84,30.87,10200.0,18.1756,18.1933,18.1697,18.1874,10200.0
2011-04-25 15:00:00,30.88,30.88,30.84,30.84,14300.0,18.1933,18.1933,18.1697,18.1697,14300.0
2011-04-25 15:10:00,30.85,30.85,30.81,30.81,16100.0,18.1756,18.1756,18.152,18.152,16100.0
2011-04-25 15:20:00,30.81,30.82,30.81,30.81,18200.0,18.152,18.1579,18.152,18.152,18200.0
2011-04-25 15:30:00,30.82,30.84,30.8,30.83,34100.0,18.1579,18.1697,18.1461,18.1638,34100.0
2011-04-25 15:40:00,30.83,30.84,30.79,30.79,25400.0,18.1638,18.1697,18.1403,18.1403,25400.0
2011-04-25 15:50:00,30.79,30.83,30.79,30.82,69700.0,18.1403,18.1638,18.1403,18.1579,69700.0
2011-04-26 09:30:00,30.91,30.93,30.78,30.83,74900.0,18.211,18.2227,18.1344,18.1638,74900.0
2011-04-26 09:40:00,30.83,30.94,30.83,30.92,46000.0,18.1638,18.2286,18.1638,18.2168,46000.0
2011-04-26 09:50:00,30.92,30.95,30.88,30.88,46300.0,18.2168,18.2345,18.1933,18.1933,46300.0
2011-04-26 10:00:00,30.88,30.93,30.86,30.88,40200.0,18.1933,18.2227,18.1815,18.1933,40200.0
2011-04-26 10:10:00,30.88,31.0,30.88,30.99,22900.0,18.1933,18.264,18.1933,18.2581,22900.0
2011-04-26 10:20:00,30.99,31.05,30.99,31.01,35100.0,18.2581,18.2934,18.2581,18.2699,35100.0
2011-04-26 10:30:00,31.03,31.04,31.0,31.04,37600.0,18.2817,18.2875,18.264,18.2875,37600.0
2011-04-26 10:40:00,31.04,31.09,31.03,31.09,62700.0,18.2875,18.317,18.2817,18.317,62700.0
2011-04-26 10:50:00,31.09,31.09,31.03,31.05,49300.0,18.317,18.317,18.2817,18.2934,49300.0
2011-04-26 11:00:00,31.04,31.05,31.0,31.01,100300.0,18.2875,18.2934,18.264,18.2699,100300.0
2011-04-26 11:10:00,31.02,31.06,31.0,31.05,48000.0,18.2758,18.2993,18.264,18.2934,48000.0
2011-04-26 11:20:00,31.05,31.15,31.04,31.14,79600.0,18.2934,18.3524,18.2875,18.3465,79600.0
2011-04-26 11:30:00,31.14,31.24,31.14,31.21,87600.0,18.3465,18.4054,18.3465,18.3877,87600.0
2011-04-26 11:40:00,31.21,31.22,31.16,31.19,90800.0,18.3877,18.3936,18.3582,18.3759,90800.0
2011-04-26 11:50:00,31.19,31.24,31.18,31.23,62800.0,18.3759,18.4054,18.37,18.3995,62800.0
2011-04-26 12:00:00,31.24,31.26,31.23,31.24,80200.0,18.4054,18.4172,18.3995,18.4054,80200.0
2011-04-26 12:10:00,31.24,31.25,31.23,31.24,13100.0,18.4054,18.4113,18.3995,18.4054,13100.0
2011-04-26 12:20:00,31.24,31.27,31.24,31.25,38900.0,18.4054,18.4231,18.4054,18.4113,38900.0
2011-04-26 12:30:00,31.25,31.28,31.24,31.26,32800.0,18.4113,18.4289,18.4054,18.4172,32800.0
2011-04-26 12:40:00,31.26,31.27,31.24,31.25,33600.0,18.4172,18.4231,18.4054,18.4113,33600.0
2011-04-26 12:50:00,31.26,31.29,31.24,31.27,27700.0,18.4172,18.4348,18.4054,18.4231,27700.0
2011-04-26 13:00:00,31.27,31.27,31.24,31.24,16700.0,18.4231,18.4231,18.4054,18.4054,16700.0
2011-04-26 13:10:00,31.24,31.26,31.23,31.24,13300.0,18.4054,18.4172,18.3995,18.4054,13300.0
2011-04-26 13:20:00,31.23,31.26,31.22,31.24,30700.0,18.3995,18.4172,18.3936,18.4054,30700.0
2011-04-26 13:30:00,31.24,31.26,31.22,31.24,22600.0,18.4054,18.4172,18.3936,18.4054,22600.0
2011-04-26 13:40:00,31.24,31.25,31.23,31.24,20700.0,18.4054,18.4113,18.3995,18.4054,20700.0
2011-04-26 13:50:00,31.25,31.25,31.24,31.24,7500.0,18.4113,18.4113,18.4054,18.4054,7500.0
2011-04-26 14:00:00,31.25,31.28,31.24,31.28,39300.0,18.4113,18.4289,18.4054,18.4289,39300.0
2011-04-26 14:10:00,31.28,31.3,31.26,31.28,73400.0,18.4289,18.4407,18.4172,18.4289,73400.0
2011-04-26 14:20:00,31.29,31.29,31.25,31.26,28700.0,18.4348,18.4348,18.4113,18.4172,28700.0
2011-04-26 14:30:00,31.27,31.28,31.24,31.28,23900.0,18.4231,18.4289,18.4054,18.4289,23900.0
2011-04-26 14:40:00,31.28,31.28,31.26,31.27,26200.0,18.4289,18.4289,18.4172,18.4231,26200.0
2011-04-26 14:50:00,31.26,31.27,31.26,31.27,22700.0,18.4172,18.4231,18.4172,18.4231,22700.0
2011-04-26 15:00:00,31.27,31.29,31.26,31.28,50600.0,18.4231,18.4348,18.4172,18.4289,50600.0
2011-04-26 15:10:00,31.28,31.3,31.26,31.26,68800.0,18.4289,18.4407,18.4172,18.4172,68800.0
2011-04-26 15:20:00,31.27,31.27,31.22,31.22,43700.0,18.4231,18.4231,18.3936,18.3936,43700.0
2011-04-26 15:30:00,31.23,31.24,31.21,31.21,46800.0,18.3995,18.4054,18.3877,18.3877,46800.0
2011-04-26 15:40:00,31.21,31.22,31.19,31.2,199000.0,18.3877,18.3936,18.3759,18.3818,199000.0
2011-04-26 15:50:00,31.19,31.23,31.19,31.22,137700.0,18.3759,18.3995,18.3759,18.3936,137700.0
2011-04-27 09:30:00,31.3,31.38,31.22,31.36,160600.0,18.4407,18.4879,18.3936,18.4761,160600.0
2011-04-27 09:40:00,31.36,31.57,31.36,31.55,199100.0,18.4761,18.5998,18.4761,18.588,199100.0
2011-04-27 09:50:00,31.55,31.64,31.55,31.62,68400.0,18.588,18.641,18.588,18.6293,68400.0
2011-04-27 10:00:00,31.62,31.65,31.58,31.62,91100.0,18.6293,18.6469,18.6057,18.6293,91100.0
2011-04-27 10:10:00,31.62,31.65,31.57,31.63,105300.0,18.6293,18.6469,18.5998,18.6352,105300.0
2011-04-27 10:20:00,31.62,31.72,31.61,31.71,150700.0,18.6293,18.6882,18.6234,18.6823,150700.0
2011-04-27 10:30:00,31.71,31.8,31.7,31.78,106300.0,18.6823,18.7353,18.6764,18.7235,106300.0
2011-04-27 10:40:00,31.78,31.82,31.69,31.69,67300.0,18.7235,18.7471,18.6705,18.6705,67300.0
2011-04-27 10:50:00,31.69,31.7,31.63,31.63,43300.0,18.6705,18.6764,18.6352,18.6352,43300.0
2011-04-27 11:00:00,31.63,31.77,31.63,31.76,66900.0,18.6352,18.7176,18.6352,18.7117,66900.0
2011-04-27 11:10:00,31.76,31.82,31.75,31.76,79900.0,18.7117,18.7471,18.7059,18.7117,79900.0
2011-04-27 11:20:00,31.75,31.77,31.73,31.76,47200.0,18.7059,18.7176,18.6941,18.7117,47200.0
2011-04-27 11:30:00,31.77,31.77,31.69,31.73,28400.0,18.7176,18.7176,18.6705,18.6941,28400.0
2011-04-27 11:40:00,31.73,31.75,31.71,31.73,99000.0,18.6941,18.7059,18.6823,18.6941,99000.0
2011-04-27 11:50:00,31.73,31.73,31.65,31.66,59500.0,18.6941,18.6941,18.6469,18.6528,59500.0
2011-04-27 12:00:00,31.66,31.66,31.57,31.58,35400.0,18.6528,18.6528,18.5998,18.6057,35400.0
2011-04-27 12:10:00,31.57,31.61,31.56,31.56,33000.0,18.5998,18.6234,18.5939,18.5939,33000.0
2011-04-27 12:20:00,31.56,31.57,31.54,31.54,21500.0,18.5939,18.5998,18.5821,18.5821,21500.0
2011-04-27 12:30:00,31.53,31.65,31.52,31.65,57700.0,18.5762,18.6469,18.5703,18.6469,57700.0
2011-04-27 12:40:00,31.65,31.7,31.62,31.64,61600.0,18.6469,18.6764,18.6293,18.641,61600.0
2011-04-27 12:50:00,31.65,31.68,31.63,31.68,31800.0,18.6469,18.6646,18.6352,18.6646,31800.0
2011-04-27 13:00:00,31.67,31.7,31.62,31.7,72100.0,18.6587,18.6764,18.6293,18.6764,72100.0
2011-04-27 13:10:00,31.7,31.73,31.68,31.73,21100.0,18.6764,18.6941,18.6646,18.6941,21100.0
2011-04-27 13:20:00,31.73,31.73,31.68,31.68,37500.0,18.6941,18.6941,18.6646,18.6646,37500.0
2011-04-27 13:30:00,31.68,31.68,31.64,31.64,27200.0,18.6646,18.6646,18.641,18.641,27200.0
2011-04-27 13:40:00,31.65,31.68,31.6,31.67,46400.0,18.6469,18.6646,18.6175,18.6587,46400.0
2011-04-27 13:50:00,31.68,31.73,31.67,31.72,37700.0,18.6646,18.6941,18.6587,18.6882,37700.0
2011-04-27 14:00:00,31.71,31.73,31.7,31.73,47000.0,18.6823,18.6941,18.6764,18.6941,47000.0
2011-04-27 14:10:00,31.73,31.73,31.56,31.56,155100.0,18.6941,18.6941,18.5939,18.5939,155100.0
2011-04-27 14:20:00,31.56,31.65,31.54,31.63,174300.0,18.5939,18.6469,18.5821,18.6352,174300.0
2011-04-27 14:30:00,31.63,31.68,31.63,31.65,104800.0,18.6352,18.6646,18.6352,18.6469,104800.0
2011-04-27 14:40:00,31.64,31.71,31.62,31.65,106800.0,18.641,18.6823,18.6293,18.6469,106800.0
2011-04-27 14:50:00,31.66,31.75,31.64,31.74,78400.0,18.6528,18.7059,18.641,18.7,78400.0
2011-04-27 15:00:00,31.74,31.75,31.65,31.67,59600.0,18.7,18.7059,18.6469,18.6587,59600.0
2011-04-27 15:10:00,31.68,31.75,31.68,31.73,116000.0,18.6646,18.7059,18.6646,18.6941,116000.0
2011-04-27 15:20:00,31.73,31.76,31.71,31.76,78200.0,18.6941,18.7117,18.6823,18.7117,78200.0
2011-04-27 15:30:00,31.76,31.85,31.74,31.85,121400.0,18.7117,18.7648,18.7,18.7648,121400.0
2011-04-27 15:40:00,31.84,31.88,31.84,31.86,152100.0,18.7589,18.7824,18.7589,18.7707,152100.0
2011-04-27 15:50:00,31.87,31.87,31.77,31.78,306300.0,18.7766,18.7766,18.7176,18.7235,306300.0
2011-04-28 09:30:00,31.73,32.04,31.69,31.84,141800.0,18.6941,18.8767,18.6705,18.7589,141800.0
2011-04-28 09:40:00,31.83,32.23,31.83,32.19,141600.0,18.753,18.9886,18.753,18.9651,141600.0
2011-04-28 09:50:00,32.18,32.18,31.81,31.81,120000.0,18.9592,18.9592,18.7412,18.7412,120000.0
2011-04-28 10:00:00,31.85,32.05,31.75,32.03,150900.0,18.7648,18.8826,18.7059,18.8708,150900.0
2011-04-28 10:10:00,32.02,32.03,31.92,31.93,40700.0,18.8649,18.8708,18.806,18.8119,40700.0
2011-04-28 10:20:00,31.93,31.93,31.87,31.93,28500.0,18.8119,18.8119,18.7766,18.8119,28500.0
2011-04-28 10:30:00,31.93,31.96,31.83,31.86,76900.0,18.8119,18.8296,18.753,18.7707,76900.0
2011-04-28 10:40:00,31.87,31.89,31.8,31.89,55600.0,18.7766,18.7883,18.7353,18.7883,55600.0
2011-04-28 10:50:00,31.88,31.9,31.85,31.89,20000.0,18.7824,18.7942,18.7648,18.7883,20000.0
2011-04-28 11:00:00,31.88,31.91,31.84,31.85,28600.0,18.7824,18.8001,18.7589,18.7648,28600.0
2011-04-28 11:10:00,31.85,31.86,31.83,31.86,25200.0,18.7648,18.7707,18.753,18.7707,25200.0
2011-04-28 11:20:00,31.86,31.86,31.8,31.8,23300.0,18.7707,18.7707,18.7353,18.7353,23300.0
2011-04-28 11:30:00,31.79,31.86,31.75,31.82,86000.0,18.7294,18.7707,18.7059,18.7471,86000.0
2011-04-28 11:40:00,31.83,31.88,31.8,31.83,44600.0,18.753,18.7824,18.7353,18.753,44600.0
2011-04-28 11:50:00,31.82,31.86,31.8,31.85,18900.0,18.7471,18.7707,18.7353,18.7648,18900.0
2011-04-28 12:00:00,31.84,31.87,31.83,31.85,30800.0,18.7589,18.7766,18.753,18.7648,30800.0
2011-04-28 12:10:00,31.86,31.86,31.84,31.86,16100.0,18.7707,18.7707,18.7589,18.7707,16100.0
2011-04-28 12:20:00,31.85,31.88,31.83,31.85,37100.0,18.7648,18.7824,18.753,18.7648,37100.0
2011-04-28 12:30:00,31.86,31.87,31.81,31.87,17600.0,18.7707,18.7766,18.7412,18.7766,17600.0
2011-04-28 12:40:00,31.88,31.89,31.85,31.85,22600.0,18.7824,18.7883,18.7648,18.7648,22600.0
2011-04-28 12:50:00,31.86,31.89,31.85,31.87,18500.0,18.7707,18.7883,18.7648,18.7766,18500.0
2011-04-28 13:00:00,31.87,31.89,31.86,31.89,14400.0,18.7766,18.7883,18.7707,18.7883,14400.0
2011-04-28 13:10:00,31.89,31.9,31.84,31.84,26000.0,18.7883,18.7942,18.7589,18.7589,26000.0
2011-04-28 13:20:00,31.84,31.91,31.84,31.91,18500.0,18.7589,18.8001,18.7589,18.8001,18500.0
2011-04-28 13:30:00,31.91,31.97,31.91,31.96,48100.0,18.8001,18.8355,18.8001,18.8296,48100.0
2011-04-28 13:40:00,31.96,32.0,31.95,31.98,25000.0,18.8296,18.8531,18.8237,18.8414,25000.0
2011-04-28 13:50:00,31.99,32.09,31.99,32.03,89900.0,18.8472,18.9062,18.8472,18.8708,89900.0
2011-04-28 14:00:00,32.03,32.03,31.97,31.99,70100.0,18.8708,18.8708,18.8355,18.8472,70100.0
2011-04-28 14:10:00,31.99,32.02,31.97,32.01,23500.0,18.8472,18.8649,18.8355,18.859,23500.0
2011-04-28 14:20:00,32.02,32.02,31.95,31.96,32600.0,18.8649,18.8649,18.8237,18.8296,32600.0
2011-04-28 14:30:00,31.96,32.0,31.94,31.97,71700.0,18.8296,18.8531,18.8178,18.8355,71700.0
2011-04-28 14:40:00,31.97,31.98,31.94,31.94,49400.0,18.8355,18.8414,18.8178,18.8178,49400.0
2011-04-28 14:50:00,31.94,31.96,31.92,31.93,63400.0,18.8178,18.8296,18.806,18.8119,63400.0
2011-04-28 15:00:00,31.92,31.92,31.89,31.89,71100.0,18.806,18.806,18.7883,18.7883,71100.0
2011-04-28 15:10:00,31.89,31.94,31.89,31.93,52700.0,18.7883,18.8178,18.7883,18.8119,52700.0
2011-04-28 15:20:00,31.93,32.0,31.92,31.96,127100.0,18.8119,18.8531,18.806,18.8296,127100.0
2011-04-28 15:30:00,31.97,32.04,31.96,32.03,87200.0,18.8355,18.8767,18.8296,18.8708,87200.0
2011-04-28 15:40:00,32.03,32.1,32.02,32.03,111700.0,18.8708,18.9121,18.8649,18.8708,111700.0
2011-04-28 15:50:00,32.03,32.09,32.03,32.08,405100.0,18.8708,18.9062,18.8708,18.9003,405100.0
2011-04-29 09:30:00,32.12,32.17,31.81,31.83,87400.0,18.9238,18.9533,18.7412,18.753,87400.0
2011-04-29 09:40:00,31.84,32.1,31.83,32.1,36800.0,18.7589,18.9121,18.753,18.9121,36800.0
2011-04-29 09:50:00,32.1,32.1,31.94,32.05,51400.0,18.9121,18.9121,18.8178,18.8826,51400.0
2011-04-29 10:00:00,32.05,32.07,32.02,32.04,28500.0,18.8826,18.8944,18.8649,18.8767,28500.0
2011-04-29 10:10:00,32.04,32.11,32.04,32.09,46700.0,18.8767,18.9179,18.8767,18.9062,46700.0
2011-04-29 10:20:00,32.09,32.09,32.05,32.08,43800.0,18.9062,18.9062,18.8826,18.9003,43800.0
2011-04-29 10:30:00,32.08,32.09,32.07,32.07,21300.0,18.9003,18.9062,18.8944,18.8944,21300.0
2011-04-29 10:40:00,32.07,32.1,32.07,32.07,46300.0,18.8944,18.9121,18.8944,18.8944,46300.0
2011-04-29 10:50:00,32.06,32.08,32.03,32.07,40200.0,18.8885,18.9003,18.8708,18.8944,40200.0
2011-04-29 11:00:00,32.06,32.09,32.03,32.05,46300.0,18.8885,18.9062,18.8708,18.8826,46300.0
2011-04-29 11:10:00,32.03,32.05,31.99,31.99,17600.0,18.8708,18.8826,18.8472,18.8472,17600.0
2011-04-29 11:20:00,31.98,31.99,31.96,31.97,24600.0,18.8414,18.8472,18.8296,18.8355,24600.0
2011-04-29 11:30:00,31.97,31.98,31.92,31.94,31700.0,18.8355,18.8414,18.806,18.8178,31700.0
2011-04-29 11:40:00,31.94,31.98,31.91,31.98,24000.0,18.8178,18.8414,18.8001,18.8414,24000.0
2011-04-29 11:50:00,31.98,32.02,31.98,31.99,24500.0,18.8414,18.8649,18.8414,18.8472,24500.0
2011-04-29 12:00:00,31.97,31.99,31.94,31.97,50100.0,18.8355,18.8472,18.8178,18.8355,50100.0
2011-04-29 12:10:00,31.97,31.99,31.97,31.97,12700.0,18.8355,18.8472,18.8355,18.8355,12700.0
2011-04-29 12:20:00,31.98,31.98,31.91,31.95,48700.0,18.8414,18.8414,18.8001,18.8237,48700.0
2011-04-29 12:30:00,31.95,31.99,31.95,31.99,25900.0,18.8237,18.8472,18.8237,18.8472,25900.0
2011-04-29 12:40:00,31.98,32.01,31.98,32.0,16100.0,18.8414,18.859,18.8414,18.8531,16100.0
2011-04-29 12:50:00,32.0,32.03,31.99,32.03,12300.0,18.8531,18.8708,18.8472,18.8708,12300.0
2011-04-29 13:00:00,32.03,32.08,32.03,32.07,21200.0,18.8708,18.9003,18.8708,18.8944,21200.0
2011-04-29 13:10:00,32.06,32.09,32.05,32.07,30000.0,18.8885,18.9062,18.8826,18.8944,30000.0
2011-04-29 13:20:00,32.07,32.07,32.05,32.06,26400.0,18.8944,18.8944,18.8826,18.8885,26400.0
2011-04-29 13:30:00,32.06,32.08,32.05,32.05,27600.0,18.8885,18.9003,18.8826,18.8826,27600.0
2011-04-29 13:40:00,32.06,32.08,32.04,32.05,26800.0,18.8885,18.9003,18.8767,18.8826,26800.0
2011-04-29 13:50:00,32.04,32.07,32.04,32.06,55100.0,18.8767,18.8944,18.8767,18.8885,55100.0
2011-04-29 14:00:00,32.05,32.09,32.04,32.09,44700.0,18.8826,18.9062,18.8767,18.9062,44700.0
2011-04-29 14:10:00,32.09,32.11,32.08,32.09,52900.0,18.9062,18.9179,18.9003,18.9062,52900.0
2011-04-29 14:20:00,32.1,32.1,32.09,32.1,23700.0,18.9121,18.9121,18.9062,18.9121,23700.0
2011-04-29 14:30:00,32.09,32.12,32.09,32.11,23600.0,18.9062,18.9238,18.9062,18.9179,23600.0
2011-04-29 14:40:00,32.11,32.12,32.09,32.09,30400.0,18.9179,18.9238,18.9062,18.9062,30400.0
2011-04-29 14:50:00,32.09,32.12,32.08,32.1,44000.0,18.9062,18.9238,18.9003,18.9121,44000.0
2011-04-29 15:00:00,32.1,32.13,32.09,32.11,65300.0,18.9121,18.9297,18.9062,18.9179,65300.0
2011-04-29 15:10:00,32.11,32.11,32.05,32.05,37100.0,18.9179,18.9179,18.8826,18.8826,37100.0
2011-04-29 15:20:00,32.05,32.08,32.02,32.02,48000.0,18.8826,18.9003,18.8649,18.8649,48000.0
2011-04-29 15:30:00,32.02,32.08,32.02,32.08,41600.0,18.8649,18.9003,18.8649,18.9003,41600.0
2011-04-29 15:40:00,32.08,32.19,32.07,32.16,238200.0,18.9003,18.9651,18.8944,18.9474,238200.0
2011-04-29 15:50:00,32.17,32.2,32.15,32.17,263300.0,18.9533,18.971,18.9415,18.9533,263300.0
2011-05-02 09:30:00,32.19,32.24,32.15,32.23,52900.0,18.9651,18.9945,18.9415,18.9886,52900.0
2011-05-02 09:40:00,32.22,32.25,32.17,32.25,38500.0,18.9828,19.0004,18.9533,19.0004,38500.0
2011-05-02 09:50:00,32.25,32.39,32.24,32.36,69600.0,19.0004,19.0829,18.9945,19.0652,69600.0
2011-05-02 10:00:00,32.35,32.45,32.35,32.42,80900.0,19.0593,19.1183,19.0593,19.1006,80900.0
2011-05-02 10:10:00,32.43,32.43,32.39,32.41,70000.0,19.1065,19.1065,19.0829,19.0947,70000.0
2011-05-02 10:20:00,32.42,32.48,32.42,32.48,42200.0,19.1006,19.1359,19.1006,19.1359,42200.0
2011-05-02 10:30:00,32.48,32.49,32.44,32.46,66200.0,19.1359,19.1418,19.1124,19.1242,66200.0
2011-05-02 10:40:00,32.46,32.48,32.42,32.42,42100.0,19.1242,19.1359,19.1006,19.1006,42100.0
2011-05-02 10:50:00,32.43,32.44,32.38,32.41,26000.0,19.1065,19.1124,19.077,19.0947,26000.0
2011-05-02 11:00:00,32.4,32.41,32.34,32.34,24200.0,19.0888,19.0947,19.0535,19.0535,24200.0
2011-05-02 11:10:00,32.34,32.34,32.29,32.29,31800.0,19.0535,19.0535,19.024,19.024,31800.0
2011-05-02 11:20:00,32.28,32.32,32.26,32.29,21200.0,19.0181,19.0417,19.0063,19.024,21200.0
2011-05-02 11:30:00,32.29,32.29,32.25,32.27,20700.0,19.024,19.024,19.0004,19.0122,20700.0
2011-05-02 11:40:00,32.26,32.26,32.23,32.23,44000.0,19.0063,19.0063,18.9886,18.9886,44000.0
2011-05-02 11:50:00,32.22,32.22,32.19,32.2,38600.0,18.9828,18.9828,18.9651,18.971,38600.0
2011-05-02 12:00:00,32.2,32.21,32.19,32.2,18000.0,18.971,18.9769,18.9651,18.971,18000.0
2011-05-02 12:10:00,32.2,32.21,32.19,32.2,28700.0,18.971,18.9769,18.9651,18.971,28700.0
2011-05-02 12:20:00,32.2,32.2,32.09,32.09,136800.0,18.971,18.971,18.9062,18.9062,136800.0
2011-05-02 12:30:00,32.09,32.14,32.07,32.13,51000.0,18.9062,18.9356,18.8944,18.9297,51000.0
2011-05-02 12:40:00,32.13,32.13,32.1,32.11,11700.0,18.9297,18.9297,18.9121,18.9179,11700.0
2011-05-02 12:50:00,32.11,32.11,32.05,32.06,34700.0,18.9179,18.9179,18.8826,18.8885,34700.0
2011-05-02 13:00:00,32.07,32.12,32.06,32.11,50700.0,18.8944,18.9238,18.8885,18.9179,50700.0
2011-05-02 13:10:00,32.11,32.11,32.06,32.08,24700.0,18.9179,18.9179,18.8885,18.9003,24700.0
2011-05-02 13:20:00,32.07,32.1,32.07,32.09,17400.0,18.8944,18.9121,18.8944,18.9062,17400.0
2011-05-02 13:30:00,32.09,32.1,32.06,32.06,28800.0,18.9062,18.9121,18.8885,18.8885,28800.0
2011-05-02 13:40:00,32.06,32.08,32.04,32.07,34800.0,18.8885,18.9003,18.8767,18.8944,34800.0
2011-05-02 13:50:00,32.06,32.1,32.05,32.1,38000.0,18.8885,18.9121,18.8826,18.9121,38000.0
2011-05-02 14:00:00,32.09,32.17,32.08,32.09,46700.0,18.9062,18.9533,18.9003,18.9062,46700.0
2011-05-02 14:10:00,32.08,32.13,32.08,32.13,43200.0,18.9003,18.9297,18.9003,18.9297,43200.0
2011-05-02 14:20:00,32.12,32.13,32.07,32.09,129000.0,18.9238,18.9297,18.8944,18.9062,129000.0
2011-05-02 14:30:00,32.09,32.11,32.08,32.08,24800.0,18.9062,18.9179,18.9003,18.9003,24800.0
2011-05-02 14:40:00,32.09,32.09,32.04,32.04,66200.0,18.9062,18.9062,18.8767,18.8767,66200.0
2011-05-02 14:50:00,32.05,32.05,32.02,32.05,102400.0,18.8826,18.8826,18.8649,18.8826,102400.0
2011-05-02 15:00:00,32.05,32.14,32.04,32.14,80500.0,18.8826,18.9356,18.8767,18.9356,80500.0
2011-05-02 15:10:00,32.14,32.14,32.09,32.14,69300.0,18.9356,18.9356,18.9062,18.9356,69300.0
2011-05-02 15:20:00,32.13,32.15,32.1,32.1,98200.0,18.9297,18.9415,18.9121,18.9121,98200.0
2011-05-02 15:30:00,32.1,32.16,32.1,32.16,96400.0,18.9121,18.9474,18.9121,18.9474,96400.0
2011-05-02 15:40:00,32.15,32.16,32.12,32.16,202100.0,18.9415,18.9474,18.9238,18.9474,202100.0
2011-05-02 15:50:00,32.16,32.18,32.14,32.17,287500.0,18.9474,18.9592,18.9356,18.9533,287500.0
2011-05-03 09:30:00,32.19,32.24,32.01,32.01,105600.0,18.9651,18.9945,18.859,18.859,105600.0
2011-05-03 09:40:00,32.02,32.23,31.94,32.23,152600.0,18.8649,18.9886,18.8178,18.9886,152600.0
2011-05-03 09:50:00,32.23,32.48,32.17,32.43,122700.0,18.9886,19.1359,18.9533,19.1065,122700.0
2011-05-03 10:00:00,32.45,32.5,32.42,32.46,103700.0,19.1183,19.1477,19.1006,19.1242,103700.0
2011-05-03 10:10:00,32.45,32.57,32.45,32.56,76800.0,19.1183,19.189,19.1183,19.1831,76800.0
2011-05-03 10:20:00,32.56,32.79,32.56,32.75,208500.0,19.1831,19.3186,19.1831,19.295,208500.0
2011-05-03 10:30:00,32.74,32.8,32.72,32.73,349800.0,19.2891,19.3245,19.2773,19.2832,349800.0
2011-05-03 10:40:00,32.74,32.77,32.71,32.71,135100.0,19.2891,19.3068,19.2714,19.2714,135100.0
2011-05-03 10:50:00,32.71,32.71,32.54,32.64,121600.0,19.2714,19.2714,19.1713,19.2302,121600.0
2011-05-03 11:00:00,32.65,32.68,32.6,32.66,108500.0,19.2361,19.2538,19.2066,19.242,108500.0
2011-05-03 11:10:00,32.65,32.67,32.59,32.6,53600.0,19.2361,19.2479,19.2007,19.2066,53600.0
2011-05-03 11:20:00,32.59,32.61,32.51,32.61,114200.0,19.2007,19.2125,19.1536,19.2125,114200.0
2011-05-03 11:30:00,32.6,32.61,32.56,32.58,46100.0,19.2066,19.2125,19.1831,19.1949,46100.0
2011-05-03 11:40:00,32.58,32.67,32.57,32.63,137300.0,19.1949,19.2479,19.189,19.2243,137300.0
2011-05-03 11:50:00,32.62,32.64,32.57,32.64,156700.0,19.2184,19.2302,19.189,19.2302,156700.0
2011-05-03 12:00:00,32.64,32.65,32.61,32.62,28000.0,19.2302,19.2361,19.2125,19.2184,28000.0
2011-05-03 12:10:00,32.61,32.62,32.52,32.53,42100.0,19.2125,19.2184,19.1595,19.1654,42100.0
2011-05-03 12:20:00,32.53,32.55,32.51,32.55,47900.0,19.1654,19.1772,19.1536,19.1772,47900.0
2011-05-03 12:30:00,32.55,32.6,32.54,32.56,33600.0,19.1772,19.2066,19.1713,19.1831,33600.0
2011-05-03 12:40:00,32.55,32.57,32.54,32.56,26000.0,19.1772,19.189,19.1713,19.1831,26000.0
2011-05-03 12:50:00,32.56,32.59,32.54,32.59,31600.0,19.1831,19.2007,19.1713,19.2007,31600.0
2011-05-03 13:00:00,32.58,32.59,32.54,32.59,30400.0,19.1949,19.2007,19.1713,19.2007,30400.0
2011-05-03 13:10:00,32.6,32.6,32.55,32.56,24900.0,19.2066,19.2066,19.1772,19.1831,24900.0
2011-05-03 13:20:00,32.55,32.56,32.5,32.51,94600.0,19.1772,19.1831,19.1477,19.1536,94600.0
2011-05-03 13:30:00,32.51,32.56,32.5,32.56,66100.0,19.1536,19.1831,19.1477,19.1831,66100.0
2011-05-03 13:40:00,32.56,32.59,32.51,32.59,50800.0,19.1831,19.2007,19.1536,19.2007,50800.0
2011-05-03 13:50:00,32.58,32.59,32.5,32.52,53100.0,19.1949,19.2007,19.1477,19.1595,53100.0
2011-05-03 14:00:00,32.53,32.53,32.41,32.41,208400.0,19.1654,19.1654,19.0947,19.0947,208400.0
2011-05-03 14:10:00,32.42,32.42,32.3,32.36,144900.0,19.1006,19.1006,19.0299,19.0652,144900.0
2011-05-03 14:20:00,32.36,32.43,32.32,32.42,46800.0,19.0652,19.1065,19.0417,19.1006,46800.0
2011-05-03 14:30:00,32.43,32.43,32.39,32.4,49800.0,19.1065,19.1065,19.0829,19.0888,49800.0
2011-05-03 14:40:00,32.41,32.41,32.32,32.34,112800.0,19.0947,19.0947,19.0417,19.0535,112800.0
2011-05-03 14:50:00,32.34,32.35,32.31,32.32,165400.0,19.0535,19.0593,19.0358,19.0417,165400.0
2011-05-03 15:00:00,32.32,32.32,32.29,32.29,97500.0,19.0417,19.0417,19.024,19.024,97500.0
2011-05-03 15:10:00,32.29,32.29,32.27,32.27,53100.0,19.024,19.024,19.0122,19.0122,53100.0
2011-05-03 15:20:00,32.27,32.28,32.24,32.24,114100.0,19.0122,19.0181,18.9945,18.9945,114100.0
2011-05-03 15:30:00,32.24,32.26,32.2,32.25,202200.0,18.9945,19.0063,18.971,19.0004,202200.0
2011-05-03 15:40:00,32.25,32.28,32.2,32.21,238000.0,19.0004,19.0181,18.971,18.9769,238000.0
2011-05-03 15:50:00,32.22,32.25,32.19,32.22,389700.0,18.9828,19.0004,18.9651,18.9828,389700.0
2011-05-04 09:30:00,32.15,32.19,31.67,31.83,216800.0,18.9415,18.9651,18.6587,18.753,216800.0
2011-05-04 09:40:00,31.87,32.34,31.87,32.33,129800.0,18.7766,19.0535,18.7766,19.0476,129800.0
2011-05-04 09:50:00,32.33,32.33,32.02,32.21,130500.0,19.0476,19.0476,18.8649,18.9769,130500.0
2011-05-04 10:00:00,32.19,32.22,32.07,32.09,119700.0,18.9651,18.9828,18.8944,18.9062,119700.0
2011-05-04 10:10:00,32.09,32.17,32.09,32.12,146500.0,18.9062,18.9533,18.9062,18.9238,146500.0
2011-05-04 10:20:00,32.12,32.13,32.02,32.08,51500.0,18.9238,18.9297,18.8649,18.9003,51500.0
2011-05-04 10:30:00,32.08,32.19,32.06,32.15,157600.0,18.9003,18.9651,18.8885,18.9415,157600.0
2011-05-04 10:40:00,32.15,32.17,32.04,32.11,181100.0,18.9415,18.9533,18.8767,18.9179,181100.0
2011-05-04 10:50:00,32.11,32.17,32.1,32.16,31200.0,18.9179,18.9533,18.9121,18.9474,31200.0
2011-05-04 11:00:00,32.16,32.23,32.13,32.16,135000.0,18.9474,18.9886,18.9297,18.9474,135000.0
2011-05-04 11:10:00,32.18,32.26,32.17,32.17,51300.0,18.9592,19.0063,18.9533,18.9533,51300.0
2011-05-04 11:20:00,32.17,32.22,32.13,32.2,34400.0,18.9533,18.9828,18.9297,18.971,34400.0
2011-05-04 11:30:00,32.21,32.31,32.15,32.3,92800.0,18.9769,19.0358,18.9415,19.0299,92800.0
2011-05-04 11:40:00,32.3,32.36,32.28,32.36,190500.0,19.0299,19.0652,19.0181,19.0652,190500.0
2011-05-04 11:50:00,32.35,32.42,32.32,32.39,110600.0,19.0593,19.1006,19.0417,19.0829,110600.0
2011-05-04 12:00:00,32.38,32.38,32.24,32.27,69200.0,19.077,19.077,18.9945,19.0122,69200.0
2011-05-04 12:10:00,32.27,32.29,32.24,32.25,35500.0,19.0122,19.024,18.9945,19.0004,35500.0
2011-05-04 12:20:00,32.25,32.3,32.2,32.3,73300.0,19.0004,19.0299,18.971,19.0299,73300.0
2011-05-04 12:30:00,32.3,32.34,32.2,32.2,60000.0,19.0299,19.0535,18.971,18.971,60000.0
2011-05-04 12:40:00,32.2,32.28,32.18,32.27,26300.0,18.971,19.0181,18.9592,19.0122,26300.0
2011-05-04 12:50:00,32.27,32.27,32.15,32.15,34700.0,19.0122,19.0122,18.9415,18.9415,34700.0
2011-05-04 13:00:00,32.16,32.22,32.14,32.17,198100.0,18.9474,18.9828,18.9356,18.9533,198100.0
2011-05-04 13:10:00,32.17,32.24,32.16,32.24,35400.0,18.9533,18.9945,18.9474,18.9945,35400.0
2011-05-04 13:20:00,32.25,32.32,32.25,32.3,48800.0,19.0004,19.0417,19.0004,19.0299,48800.0
2011-05-04 13:30:00,32.29,32.3,32.23,32.23,47400.0,19.024,19.0299,18.9886,18.9886,47400.0
2011-05-04 13:40:00,32.22,32.23,32.15,32.2,50800.0,18.9828,18.9886,18.9415,18.971,50800.0
2011-05-04 13:50:00,32.2,32.24,32.09,32.1,85200.0,18.971,18.9945,18.9062,18.9121,85200.0
2011-05-04 14:00:00,32.09,32.17,32.07,32.17,88000.0,18.9062,18.9533,18.8944,18.9533,88000.0
2011-05-04 14:10:00,32.16,32.23,32.12,32.23,33900.0,18.9474,18.9886,18.9238,18.9886,33900.0
2011-05-04 14:20:00,32.23,32.23,32.13,32.15,37100.0,18.9886,18.9886,18.9297,18.9415,37100.0
2011-05-04 14:30:00,32.14,32.23,32.14,32.23,219800.0,18.9356,18.9886,18.9356,18.9886,219800.0
2011-05-04 14:40:00,32.22,32.27,32.22,32.26,73900.0,18.9828,19.0122,18.9828,19.0063,73900.0
2011-05-04 14:50:00,32.26,32.34,32.24,32.26,74500.0,19.0063,19.0535,18.9945,19.0063,74500.0
2011-05-04 15:00:00,32.25,32.28,32.24,32.25,162300.0,19.0004,19.0181,18.9945,19.0004,162300.0
2011-05-04 15:10:00,32.25,32.27,32.23,32.26,63300.0,19.0004,19.0122,18.9886,19.0063,63300.0
2011-05-04 15:20:00,32.26,32.28,32.24,32.26,110200.0,19.0063,19.0181,18.9945,19.0063,110200.0
2011-05-04 15:30:00,32.26,32.28,32.21,32.25,258900.0,19.0063,19.0181,18.9769,19.0004,258900.0
2011-05-04 15:40:00,32.24,32.38,32.23,32.36,227800.0,18.9945,19.077,18.9886,19.0652,227800.0
2011-05-04 15:50:00,32.35,32.4,32.33,32.34,262000.0,19.0593,19.0888,19.0476,19.0535,262000.0
2011-05-05 09:30:00,32.27,32.33,31.92,31.95,69900.0,19.0122,19.0476,18.806,18.8237,69900.0
2011-05-05 09:40:00,31.95,32.31,31.87,32.26,171800.0,18.8237,19.0358,18.7766,19.0063,171800.0
2011-05-05 09:50:00,32.26,32.44,32.1,32.15,129500.0,19.0063,19.1124,18.9121,18.9415,129500.0
2011-05-05 10:00:00,32.16,32.2,32.04,32.06,52500.0,18.9474,18.971,18.8767,18.8885,52500.0
2011-05-05 10:10:00,32.05,32.12,31.82,31.82,51200.0,18.8826,18.9238,18.7471,18.7471,51200.0
2011-05-05 10:20:00,31.82,31.92,31.73,31.89,117100.0,18.7471,18.806,18.6941,18.7883,117100.0
2011-05-05 10:30:00,31.9,32.08,31.9,32.08,51600.0,18.7942,18.9003,18.7942,18.9003,51600.0
2011-05-05 10:40:00,32.08,32.16,31.96,32.16,64800.0,18.9003,18.9474,18.8296,18.9474,64800.0
2011-05-05 10:50:00,32.16,32.23,32.08,32.1,86100.0,18.9474,18.9886,18.9003,18.9121,86100.0
2011-05-05 11:00:00,32.1,32.14,32.08,32.1,41100.0,18.9121,18.9356,18.9003,18.9121,41100.0
2011-05-05 11:10:00,32.09,32.15,32.06,32.06,83500.0,18.9062,18.9415,18.8885,18.8885,83500.0
2011-05-05 11:20:00,32.05,32.1,32.03,32.09,35900.0,18.8826,18.9121,18.8708,18.9062,35900.0
2011-05-05 11:30:00,32.09,32.14,32.06,32.13,65600.0,18.9062,18.9356,18.8885,18.9297,65600.0
2011-05-05 11:40:00,32.14,32.29,32.13,32.27,55600.0,18.9356,19.024,18.9297,19.0122,55600.0
2011-05-05 11:50:00,32.26,32.33,32.23,32.29,55300.0,19.0063,19.0476,18.9886,19.024,55300.0
2011-05-05 12:00:00,32.3,32.34,32.17,32.21,55100.0,19.0299,19.0535,18.9533,18.9769,55100.0
2011-05-05 12:10:00,32.21,32.3,32.21,32.24,31500.0,18.9769,19.0299,18.9769,18.9945,31500.0
2011-05-05 12:20:00,32.23,32.44,32.23,32.44,53900.0,18.9886,19.1124,18.9886,19.1124,53900.0
2011-05-05 12:30:00,32.43,32.46,32.39,32.41,32400.0,19.1065,19.1242,19.0829,19.0947,32400.0
2011-05-05 12:40:00,32.42,32.42,32.39,32.4,23900.0,19.1006,19.1006,19.0829,19.0888,23900.0
2011-05-05 12:50:00,32.4,32.41,32.38,32.4,68800.0,19.0888,19.0947,19.077,19.0888,68800.0
2011-05-05 13:00:00,32.4,32.44,32.39,32.41,50200.0,19.0888,19.1124,19.0829,19.0947,50200.0
2011-05-05 13:10:00,32.41,32.43,32.4,32.4,14900.0,19.0947,19.1065,19.0888,19.0888,14900.0
2011-05-05 13:20:00,32.4,32.43,32.4,32.43,19200.0,19.0888,19.1065,19.0888,19.1065,19200.0
2011-05-05 13:30:00,32.43,32.44,32.4,32.4,45400.0,19.1065,19.1124,19.0888,19.0888,45400.0
2011-05-05 13:40:00,32.4,32.45,32.39,32.45,38500.0,19.0888,19.1183,19.0829,19.1183,38500.0
2011-05-05 13:50:00,32.45,32.46,32.4,32.4,45500.0,19.1183,19.1242,19.0888,19.0888,45500.0
2011-05-05 14:00:00,32.4,32.41,32.37,32.4,127100.0,19.0888,19.0947,19.0711,19.0888,127100.0
2011-05-05 14:10:00,32.4,32.42,32.32,32.35,62300.0,19.0888,19.1006,19.0417,19.0593,62300.0
2011-05-05 14:20:00,32.34,32.37,32.34,32.36,20900.0,19.0535,19.0711,19.0535,19.0652,20900.0
2011-05-05 14:30:00,32.37,32.45,32.34,32.43,42200.0,19.0711,19.1183,19.0535,19.1065,42200.0
2011-05-05 14:40:00,32.43,32.46,32.36,32.41,42600.0,19.1065,19.1242,19.0652,19.0947,42600.0
2011-05-05 14:50:00,32.42,32.42,32.3,32.31,28000.0,19.1006,19.1006,19.0299,19.0358,28000.0
2011-05-05 15:00:00,32.3,32.3,32.2,32.22,53900.0,19.0299,19.0299,18.971,18.9828,53900.0
2011-05-05 15:10:00,32.21,32.26,32.1,32.2,99900.0,18.9769,19.0063,18.9121,18.971,99900.0
2011-05-05 15:20:00,32.2,32.21,32.0,32.02,156800.0,18.971,18.9769,18.8531,18.8649,156800.0
2011-05-05 15:30:00,32.02,32.1,32.0,32.05,153500.0,18.8649,18.9121,18.8531,18.8826,153500.0
2011-05-05 15:40:00,32.05,32.12,32.02,32.06,263600.0,18.8826,18.9238,18.8649,18.8885,263600.0
2011-05-05 15:50:00,32.06,32.1,32.04,32.07,240100.0,18.8885,18.9121,18.8767,18.8944,240100.0
2011-05-06 09:30:00,32.14,32.44,32.08,32.37,279900.0,18.9356,19.1124,18.9003,19.0711,279900.0
2011-05-06 09:40:00,32.37,32.42,32.33,32.36,133100.0,19.0711,19.1006,19.0476,19.0652,133100.0
2011-05-06 09:50:00,32.36,32.42,32.31,32.42,130600.0,19.0652,19.1006,19.0358,19.1006,130600.0
2011-05-06 10:00:00,32.41,32.41,32.25,32.27,212000.0,19.0947,19.0947,19.0004,19.0122,212000.0
2011-05-06 10:10:00,32.28,32.49,32.26,32.48,116200.0,19.0181,19.1418,19.0063,19.1359,116200.0
2011-05-06 10:20:00,32.49,32.55,32.47,32.5,108500.0,19.1418,19.1772,19.13,19.1477,108500.0
2011-05-06 10:30:00,32.5,32.52,32.36,32.37,122600.0,19.1477,19.1595,19.0652,19.0711,122600.0
2011-05-06 10:40:00,32.37,32.37,32.18,32.21,303600.0,19.0711,19.0711,18.9592,18.9769,303600.0
2011-05-06 10:50:00,32.21,32.23,32.17,32.22,57300.0,18.9769,18.9886,18.9533,18.9828,57300.0
2011-05-06 11:00:00,32.22,32.34,32.22,32.34,50900.0,18.9828,19.0535,18.9828,19.0535,50900.0
2011-05-06 11:10:00,32.34,32.36,32.28,32.35,134200.0,19.0535,19.0652,19.0181,19.0593,134200.0
2011-05-06 11:20:00,32.35,32.36,32.28,32.29,176300.0,19.0593,19.0652,19.0181,19.024,176300.0
2011-05-06 11:30:00,32.29,32.42,32.28,32.33,291700.0,19.024,19.1006,19.0181,19.0476,291700.0
2011-05-06 11:40:00,32.33,32.45,32.33,32.44,27400.0,19.0476,19.1183,19.0476,19.1124,27400.0
2011-05-06 11:50:00,32.43,32.45,32.37,32.43,40300.0,19.1065,19.1183,19.0711,19.1065,40300.0
2011-05-06 12:00:00,32.43,32.53,32.42,32.52,82000.0,19.1065,19.1654,19.1006,19.1595,82000.0
2011-05-06 12:10:00,32.51,32.57,32.5,32.52,55600.0,19.1536,19.189,19.1477,19.1595,55600.0
2011-05-06 12:20:00,32.51,32.62,32.5,32.6,186200.0,19.1536,19.2184,19.1477,19.2066,186200.0
2011-05-06 12:30:00,32.59,32.62,32.55,32.57,80200.0,19.2007,19.2184,19.1772,19.189,80200.0
2011-05-06 12:40:00,32.57,32.59,32.54,32.58,128800.0,19.189,19.2007,19.1713,19.1949,128800.0
2011-05-06 12:50:00,32.58,32.62,32.5,32.51,161700.0,19.1949,19.2184,19.1477,19.1536,161700.0
2011-05-06 13:00:00,32.52,32.56,32.47,32.5,59500.0,19.1595,19.1831,19.13,19.1477,59500.0
2011-05-06 13:10:00,32.49,32.5,32.38,32.41,195800.0,19.1418,19.1477,19.077,19.0947,195800.0
2011-05-06 13:20:00,32.4,32.53,32.4,32.53,86300.0,19.0888,19.1654,19.0888,19.1654,86300.0
2011-05-06 13:30:00,32.52,32.55,32.37,32.38,66400.0,19.1595,19.1772,19.0711,19.077,66400.0
2011-05-06 13:40:00,32.37,32.42,32.33,32.38,56900.0,19.0711,19.1006,19.0476,19.077,56900.0
2011-05-06 13:50:00,32.38,32.48,32.37,32.44,42200.0,19.077,19.1359,19.0711,19.1124,42200.0
2011-05-06 14:00:00,32.43,32.52,32.42,32.51,65100.0,19.1065,19.1595,19.1006,19.1536,65100.0
2011-05-06 14:10:00,32.51,32.54,32.42,32.42,57700.0,19.1536,19.1713,19.1006,19.1006,57700.0
2011-05-06 14:20:00,32.43,32.43,32.36,32.42,97800.0,19.1065,19.1065,19.0652,19.1006,97800.0
2011-05-06 14:30:00,32.43,32.51,32.37,32.39,107900.0,19.1065,19.1536,19.0711,19.0829,107900.0
2011-05-06 14:40:00,32.39,32.44,32.3,32.3,60000.0,19.0829,19.1124,19.0299,19.0299,60000.0
2011-05-06 14:50:00,32.3,32.39,32.27,32.38,108400.0,19.0299,19.0829,19.0122,19.077,108400.0
2011-05-06 15:00:00,32.37,32.41,32.34,32.35,76400.0,19.0711,19.0947,19.0535,19.0593,76400.0
2011-05-06 15:10:00,32.35,32.42,32.34,32.38,75100.0,19.0593,19.1006,19.0535,19.077,75100.0
2011-05-06 15:20:00,32.37,32.37,32.34,32.36,121300.0,19.0711,19.0711,19.0535,19.0652,121300.0
2011-05-06 15:30:00,32.36,32.39,32.34,32.37,116200.0,19.0652,19.0829,19.0535,19.0711,116200.0
2011-05-06 15:40:00,32.37,32.51,32.37,32.47,265300.0,19.0711,19.1536,19.0711,19.13,265300.0
2011-05-06 15:50:00,32.47,32.48,32.29,32.32,1165400.0,19.13,19.1359,19.024,19.0417,1165400.0
2011-05-09 09:30:00,32.38,32.38,32.21,32.28,57000.0,19.077,19.077,18.9769,19.0181,57000.0
2011-05-09 09:40:00,32.3,32.31,32.22,32.24,21600.0,19.0299,19.0358,18.9828,18.9945,21600.0
2011-05-09 09:50:00,32.26,32.35,32.24,32.33,52500.0,19.0063,19.0593,18.9945,19.0476,52500.0
2011-05-09 10:00:00,32.33,32.39,32.33,32.37,47200.0,19.0476,19.0829,19.0476,19.0711,47200.0
2011-05-09 10:10:00,32.37,32.38,32.29,32.37,57500.0,19.0711,19.077,19.024,19.0711,57500.0
2011-05-09 10:20:00,32.36,32.45,32.35,32.4,47900.0,19.0652,19.1183,19.0593,19.0888,47900.0
2011-05-09 10:30:00,32.4,32.4,32.3,32.3,47600.0,19.0888,19.0888,19.0299,19.0299,47600.0
2011-05-09 10:40:00,32.3,32.3,32.14,32.16,47500.0,19.0299,19.0299,18.9356,18.9474,47500.0
2011-05-09 10:50:00,32.16,32.27,32.16,32.24,51300.0,18.9474,19.0122,18.9474,18.9945,51300.0
2011-05-09 11:00:00,32.23,32.26,32.22,32.23,34900.0,18.9886,19.0063,18.9828,18.9886,34900.0
2011-05-09 11:10:00,32.24,32.3,32.23,32.29,32800.0,18.9945,19.0299,18.9886,19.024,32800.0
2011-05-09 11:20:00,32.29,32.35,32.27,32.35,46000.0,19.024,19.0593,19.0122,19.0593,46000.0
2011-05-09 11:30:00,32.35,32.36,32.32,32.35,42400.0,19.0593,19.0652,19.0417,19.0593,42400.0
2011-05-09 11:40:00,32.36,32.39,32.33,32.38,60100.0,19.0652,19.0829,19.0476,19.077,60100.0
2011-05-09 11:50:00,32.39,32.42,32.37,32.37,31400.0,19.0829,19.1006,19.0711,19.0711,31400.0
2011-05-09 12:00:00,32.38,32.48,32.37,32.47,43600.0,19.077,19.1359,19.0711,19.13,43600.0
2011-05-09 12:10:00,32.48,32.55,32.48,32.53,48400.0,19.1359,19.1772,19.1359,19.1654,48400.0
2011-05-09 12:20:00,32.53,32.53,32.43,32.43,89700.0,19.1654,19.1654,19.1065,19.1065,89700.0
2011-05-09 12:30:00,32.44,32.46,32.43,32.45,25500.0,19.1124,19.1242,19.1065,19.1183,25500.0
2011-05-09 12:40:00,32.45,32.45,32.4,32.44,52800.0,19.1183,19.1183,19.0888,19.1124,52800.0
2011-05-09 12:50:00,32.45,32.46,32.42,32.46,24000.0,19.1183,19.1242,19.1006,19.1242,24000.0
2011-05-09 13:00:00,32.47,32.48,32.45,32.45,12800.0,19.13,19.1359,19.1183,19.1183,12800.0
2011-05-09 13:10:00,32.45,32.45,32.38,32.39,72500.0,19.1183,19.1183,19.077,19.0829,72500.0
2011-05-09 13:20:00,32.39,32.4,32.36,32.39,22200.0,19.0829,19.0888,19.0652,19.0829,22200.0
2011-05-09 13:30:00,32.39,32.41,32.38,32.4,24900.0,19.0829,19.0947,19.077,19.0888,24900.0
2011-05-09 13:40:00,32.41,32.43,32.39,32.39,38700.0,19.0947,19.1065,19.0829,19.0829,38700.0
2011-05-09 13:50:00,32.39,32.41,32.33,32.33,42600.0,19.0829,19.0947,19.0476,19.0476,42600.0
2011-05-09 14:00:00,32.34,32.34,32.27,32.31,43600.0,19.0535,19.0535,19.0122,19.0358,43600.0
2011-05-09 14:10:00,32.32,32.33,32.27,32.29,53100.0,19.0417,19.0476,19.0122,19.024,53100.0
2011-05-09 14:20:00,32.3,32.3,32.25,32.28,43000.0,19.0299,19.0299,19.0004,19.0181,43000.0
2011-05-09 14:30:00,32.28,32.3,32.24,32.29,94500.0,19.0181,19.0299,18.9945,19.024,94500.0
2011-05-09 14:40:00,32.29,32.34,32.29,32.33,33900.0,19.024,19.0535,19.024,19.0476,33900.0
2011-05-09 14:50:00,32.33,32.36,32.33,32.35,48200.0,19.0476,19.0652,19.0476,19.0593,48200.0
2011-05-09 15:00:00,32.35,32.41,32.35,32.35,67900.0,19.0593,19.0947,19.0593,19.0593,67900.0
2011-05-09 15:10:00,32.35,32.38,32.34,32.38,35200.0,19.0593,19.077,19.0535,19.077,35200.0
2011-05-09 15:20:00,32.38,32.4,32.35,32.38,84600.0,19.077,19.0888,19.0593,19.077,84600.0
2011-05-09 15:30:00,32.38,32.43,32.36,32.36,124000.0,19.077,19.1065,19.0652,19.0652,124000.0
2011-05-09 15:40:00,32.36,32.39,32.33,32.37,153800.0,19.0652,19.0829,19.0476,19.0711,153800.0
2011-05-09 15:50:00,32.36,32.42,32.32,32.32,408000.0,19.0652,19.1006,19.0417,19.0417,408000.0
2011-05-10 09:30:00,32.46,32.63,32.38,32.62,69400.0,19.1242,19.2243,19.077,19.2184,69400.0
2011-05-10 09:40:00,32.62,32.65,32.56,32.64,71200.0,19.2184,19.2361,19.1831,19.2302,71200.0
2011-05-10 09:50:00,32.65,32.81,32.64,32.75,94700.0,19.2361,19.3304,19.2302,19.295,94700.0
2011-05-10 10:00:00,32.75,32.84,32.75,32.82,81600.0,19.295,19.348,19.295,19.3363,81600.0
2011-05-10 10:10:00,32.82,32.83,32.74,32.79,27000.0,19.3363,19.3421,19.2891,19.3186,27000.0
2011-05-10 10:20:00,32.8,32.82,32.71,32.72,38300.0,19.3245,19.3363,19.2714,19.2773,38300.0
2011-05-10 10:30:00,32.72,32.81,32.71,32.79,34300.0,19.2773,19.3304,19.2714,19.3186,34300.0
2011-05-10 10:40:00,32.78,32.85,32.73,32.85,47900.0,19.3127,19.3539,19.2832,19.3539,47900.0
2011-05-10 10:50:00,32.84,32.87,32.82,32.85,37200.0,19.348,19.3657,19.3363,19.3539,37200.0
2011-05-10 11:00:00,32.85,32.93,32.84,32.91,50900.0,19.3539,19.4011,19.348,19.3893,50900.0
2011-05-10 11:10:00,32.91,32.98,32.9,32.96,58300.0,19.3893,19.4305,19.3834,19.4187,58300.0
2011-05-10 11:20:00,32.96,33.0,32.96,32.99,91600.0,19.4187,19.4423,19.4187,19.4364,91600.0
2011-05-10 11:30:00,32.99,33.03,32.98,33.02,58000.0,19.4364,19.46,19.4305,19.4541,58000.0
2011-05-10 11:40:00,33.02,33.04,33.0,33.01,59200.0,19.4541,19.4659,19.4423,19.4482,59200.0
2011-05-10 11:50:00,33.01,33.02,32.92,32.95,45800.0,19.4482,19.4541,19.3952,19.4128,45800.0
2011-05-10 12:00:00,32.95,32.95,32.9,32.94,56200.0,19.4128,19.4128,19.3834,19.407,56200.0
2011-05-10 12:10:00,32.94,32.95,32.94,32.94,12500.0,19.407,19.4128,19.407,19.407,12500.0
2011-05-10 12:20:00,32.95,32.95,32.93,32.95,30900.0,19.4128,19.4128,19.4011,19.4128,30900.0
2011-05-10 12:30:00,32.95,33.04,32.95,33.01,102400.0,19.4128,19.4659,19.4128,19.4482,102400.0
2011-05-10 12:40:00,33.01,33.05,32.98,33.02,54700.0,19.4482,19.4718,19.4305,19.4541,54700.0
2011-05-10 12:50:00,33.01,33.04,33.0,33.03,30400.0,19.4482,19.4659,19.4423,19.46,30400.0
2011-05-10 13:00:00,33.04,33.06,33.0,33.0,92200.0,19.4659,19.4777,19.4423,19.4423,92200.0
2011-05-10 13:10:00,33.0,33.06,33.0,33.06,39000.0,19.4423,19.4777,19.4423,19.4777,39000.0
2011-05-10 13:20:00,33.06,33.08,33.05,33.08,39600.0,19.4777,19.4894,19.4718,19.4894,39600.0
2011-05-10 13:30:00,33.07,33.08,32.98,32.98,75300.0,19.4835,19.4894,19.4305,19.4305,75300.0
2011-05-10 13:40:00,32.99,33.02,32.99,33.01,26200.0,19.4364,19.4541,19.4364,19.4482,26200.0
2011-05-10 13:50:00,33.01,33.04,33.01,33.03,30000.0,19.4482,19.4659,19.4482,19.46,30000.0
2011-05-10 14:00:00,33.02,33.03,32.97,32.97,30900.0,19.4541,19.46,19.4246,19.4246,30900.0
2011-05-10 14:10:00,32.97,33.0,32.94,32.95,29200.0,19.4246,19.4423,19.407,19.4128,29200.0
2011-05-10 14:20:00,32.94,32.98,32.91,32.98,66800.0,19.407,19.4305,19.3893,19.4305,66800.0
2011-05-10 14:30:00,32.98,33.04,32.95,33.04,58700.0,19.4305,19.4659,19.4128,19.4659,58700.0
2011-05-10 14:40:00,33.04,33.05,33.03,33.05,104700.0,19.4659,19.4718,19.46,19.4718,104700.0
2011-05-10 14:50:00,33.05,33.05,33.02,33.04,48200.0,19.4718,19.4718,19.4541,19.4659,48200.0
2011-05-10 15:00:00,33.04,33.07,33.03,33.06,92000.0,19.4659,19.4835,19.46,19.4777,92000.0
2011-05-10 15:10:00,33.06,33.08,33.03,33.06,124300.0,19.4777,19.4894,19.46,19.4777,124300.0
2011-05-10 15:20:00,33.07,33.08,33.03,33.08,118900.0,19.4835,19.4894,19.46,19.4894,118900.0
2011-05-10 15:30:00,33.08,33.1,33.03,33.03,96900.0,19.4894,19.5012,19.46,19.46,96900.0
2011-05-10 15:40:00,33.03,33.04,32.96,33.02,152900.0,19.46,19.4659,19.4187,19.4541,152900.0
2011-05-10 15:50:00,33.02,33.03,32.97,33.01,196100.0,19.4541,19.46,19.4246,19.4482,196100.0
2011-05-11 09:30:00,32.94,33.0,32.88,32.92,43900.0,19.407,19.4423,19.3716,19.3952,43900.0
2011-05-11 09:40:00,32.91,32.93,32.8,32.86,47700.0,19.3893,19.4011,19.3245,19.3598,47700.0
2011-05-11 09:50:00,32.86,32.89,32.76,32.89,78900.0,19.3598,19.3775,19.3009,19.3775,78900.0
2011-05-11 10:00:00,32.89,32.99,32.83,32.96,68100.0,19.3775,19.4364,19.3421,19.4187,68100.0
2011-05-11 10:10:00,32.96,33.04,32.94,33.04,47300.0,19.4187,19.4659,19.407,19.4659,47300.0
2011-05-11 10:20:00,33.04,33.06,32.95,33.03,89400.0,19.4659,19.4777,19.4128,19.46,89400.0
2011-05-11 10:30:00,33.02,33.02,32.93,32.95,44200.0,19.4541,19.4541,19.4011,19.4128,44200.0
2011-05-11 10:40:00,32.94,33.05,32.94,33.05,107100.0,19.407,19.4718,19.407,19.4718,107100.0
2011-05-11 10:50:00,33.04,33.11,33.04,33.11,21500.0,19.4659,19.5071,19.4659,19.5071,21500.0
2011-05-11 11:00:00,33.1,33.11,33.03,33.03,21400.0,19.5012,19.5071,19.46,19.46,21400.0
2011-05-11 11:10:00,33.03,33.04,32.99,33.0,65500.0,19.46,19.4659,19.4364,19.4423,65500.0
2011-05-11 11:20:00,33.01,33.01,32.94,32.94,14500.0,19.4482,19.4482,19.407,19.407,14500.0
2011-05-11 11:30:00,32.95,32.96,32.88,32.91,64400.0,19.4128,19.4187,19.3716,19.3893,64400.0
2011-05-11 11:40:00,32.91,32.94,32.91,32.91,31600.0,19.3893,19.407,19.3893,19.3893,31600.0
2011-05-11 11:50:00,32.91,32.94,32.87,32.93,53300.0,19.3893,19.407,19.3657,19.4011,53300.0
2011-05-11 12:00:00,32.93,32.95,32.9,32.93,44100.0,19.4011,19.4128,19.3834,19.4011,44100.0
2011-05-11 12:10:00,32.92,32.95,32.76,32.87,65800.0,19.3952,19.4128,19.3009,19.3657,65800.0
2011-05-11 12:20:00,32.86,32.92,32.85,32.91,162100.0,19.3598,19.3952,19.3539,19.3893,162100.0
2011-05-11 12:30:00,32.89,32.98,32.86,32.97,83900.0,19.3775,19.4305,19.3598,19.4246,83900.0
2011-05-11 12:40:00,32.96,32.99,32.92,32.94,40100.0,19.4187,19.4364,19.3952,19.407,40100.0
2011-05-11 12:50:00,32.93,33.01,32.93,33.01,23300.0,19.4011,19.4482,19.4011,19.4482,23300.0
2011-05-11 13:00:00,33.01,33.01,32.92,32.93,23400.0,19.4482,19.4482,19.3952,19.4011,23400.0
2011-05-11 13:10:00,32.93,32.97,32.93,32.95,22100.0,19.4011,19.4246,19.4011,19.4128,22100.0
2011-05-11 13:20:00,32.94,32.97,32.9,32.91,25000.0,19.407,19.4246,19.3834,19.3893,25000.0
2011-05-11 13:30:00,32.91,32.94,32.87,32.94,77700.0,19.3893,19.407,19.3657,19.407,77700.0
2011-05-11 13:40:00,32.92,33.02,32.92,33.01,78900.0,19.3952,19.4541,19.3952,19.4482,78900.0
2011-05-11 13:50:00,33.01,33.03,33.0,33.02,43500.0,19.4482,19.46,19.4423,19.4541,43500.0
2011-05-11 14:00:00,33.02,33.06,33.02,33.05,81800.0,19.4541,19.4777,19.4541,19.4718,81800.0
2011-05-11 14:10:00,33.05,33.07,33.03,33.04,79800.0,19.4718,19.4835,19.46,19.4659,79800.0
2011-05-11 14:20:00,33.03,33.04,32.97,33.04,56300.0,19.46,19.4659,19.4246,19.4659,56300.0
2011-05-11 14:30:00,33.04,33.06,33.0,33.02,38000.0,19.4659,19.4777,19.4423,19.4541,38000.0
2011-05-11 14:40:00,33.02,33.05,32.96,32.98,121500.0,19.4541,19.4718,19.4187,19.4305,121500.0
2011-05-11 14:50:00,32.98,33.0,32.94,32.98,88100.0,19.4305,19.4423,19.407,19.4305,88100.0
2011-05-11 15:00:00,32.97,32.99,32.91,32.98,43600.0,19.4246,19.4364,19.3893,19.4305,43600.0
2011-05-11 15:10:00,32.97,33.02,32.94,33.01,82200.0,19.4246,19.4541,19.407,19.4482,82200.0
2011-05-11 15:20:00,33.01,33.12,33.0,33.11,227700.0,19.4482,19.513,19.4423,19.5071,227700.0
2011-05-11 15:30:00,33.1,33.13,33.09,33.11,258400.0,19.5012,19.5189,19.4953,19.5071,258400.0
2011-05-11 15:40:00,33.11,33.2,33.11,33.18,266300.0,19.5071,19.5601,19.5071,19.5484,266300.0
2011-05-11 15:50:00,33.19,33.29,33.18,33.25,570500.0,19.5542,19.6132,19.5484,19.5896,570500.0
2011-05-12 09:30:00,33.26,33.35,33.1,33.33,95600.0,19.5955,19.6485,19.5012,19.6367,95600.0
2011-05-12 09:40:00,33.34,33.63,33.33,33.62,222200.0,19.6426,19.8135,19.6367,19.8076,222200.0
2011-05-12 09:50:00,33.6,33.62,33.39,33.5,148400.0,19.7958,19.8076,19.6721,19.7369,148400.0
2011-05-12 10:00:00,33.52,33.57,33.43,33.48,134300.0,19.7487,19.7781,19.6956,19.7251,134300.0
2011-05-12 10:10:00,33.49,33.52,33.31,33.36,114900.0,19.731,19.7487,19.6249,19.6544,114900.0
2011-05-12 10:20:00,33.36,33.36,33.25,33.26,110100.0,19.6544,19.6544,19.5896,19.5955,110100.0
2011-05-12 10:30:00,33.26,33.36,33.25,33.34,88000.0,19.5955,19.6544,19.5896,19.6426,88000.0
2011-05-12 10:40:00,33.34,33.51,33.34,33.44,103600.0,19.6426,19.7428,19.6426,19.7015,103600.0
2011-05-12 10:50:00,33.44,33.47,33.4,33.45,98700.0,19.7015,19.7192,19.678,19.7074,98700.0
2011-05-12 11:00:00,33.45,33.53,33.44,33.5,89700.0,19.7074,19.7546,19.7015,19.7369,89700.0
2011-05-12 11:10:00,33.5,33.56,33.38,33.38,127100.0,19.7369,19.7722,19.6662,19.6662,127100.0
2011-05-12 11:20:00,33.38,33.48,33.38,33.42,70900.0,19.6662,19.7251,19.6662,19.6897,70900.0
2011-05-12 11:30:00,33.41,33.49,33.37,33.48,85800.0,19.6839,19.731,19.6603,19.7251,85800.0
2011-05-12 11:40:00,33.49,33.58,33.49,33.54,94100.0,19.731,19.784,19.731,19.7604,94100.0
2011-05-12 11:50:00,33.54,33.55,33.43,33.43,109000.0,19.7604,19.7663,19.6956,19.6956,109000.0
2011-05-12 12:00:00,33.44,33.55,33.43,33.55,86900.0,19.7015,19.7663,19.6956,19.7663,86900.0
2011-05-12 12:10:00,33.55,33.59,33.52,33.59,57500.0,19.7663,19.7899,19.7487,19.7899,57500.0
2011-05-12 12:20:00,33.59,33.6,33.57,33.58,22900.0,19.7899,19.7958,19.7781,19.784,22900.0
2011-05-12 12:30:00,33.59,33.6,33.57,33.58,47800.0,19.7899,19.7958,19.7781,19.784,47800.0
2011-05-12 12:40:00,33.58,33.58,33.49,33.49,43600.0,19.784,19.784,19.731,19.731,43600.0
2011-05-12 12:50:00,33.5,33.59,33.49,33.59,49300.0,19.7369,19.7899,19.731,19.7899,49300.0
2011-05-12 13:00:00,33.58,33.6,33.55,33.58,85000.0,19.784,19.7958,19.7663,19.784,85000.0
2011-05-12 13:10:00,33.58,33.65,33.58,33.65,54300.0,19.784,19.8253,19.784,19.8253,54300.0
2011-05-12 13:20:00,33.66,33.7,33.63,33.63,53200.0,19.8311,19.8547,19.8135,19.8135,53200.0
2011-05-12 13:30:00,33.63,33.73,33.62,33.7,56900.0,19.8135,19.8724,19.8076,19.8547,56900.0
2011-05-12 13:40:00,33.71,33.72,33.66,33.72,43300.0,19.8606,19.8665,19.8311,19.8665,43300.0
2011-05-12 13:50:00,33.72,33.76,33.71,33.75,50900.0,19.8665,19.8901,19.8606,19.8842,50900.0
2011-05-12 14:00:00,33.76,33.78,33.7,33.75,100200.0,19.8901,19.9018,19.8547,19.8842,100200.0
2011-05-12 14:10:00,33.74,33.78,33.71,33.77,66900.0,19.8783,19.9018,19.8606,19.896,66900.0
2011-05-12 14:20:00,33.78,33.79,33.73,33.75,77100.0,19.9018,19.9077,19.8724,19.8842,77100.0
2011-05-12 14:30:00,33.74,33.79,33.66,33.73,137900.0,19.8783,19.9077,19.8311,19.8724,137900.0
2011-05-12 14:40:00,33.73,33.81,33.73,33.8,84400.0,19.8724,19.9195,19.8724,19.9136,84400.0
2011-05-12 14:50:00,33.8,33.82,33.72,33.72,89000.0,19.9136,19.9254,19.8665,19.8665,89000.0
2011-05-12 15:00:00,33.72,33.72,33.64,33.65,66100.0,19.8665,19.8665,19.8194,19.8253,66100.0
2011-05-12 15:10:00,33.65,33.67,33.63,33.66,63500.0,19.8253,19.837,19.8135,19.8311,63500.0
2011-05-12 15:20:00,33.66,33.68,33.63,33.67,67100.0,19.8311,19.8429,19.8135,19.837,67100.0
2011-05-12 15:30:00,33.68,33.75,33.65,33.75,110200.0,19.8429,19.8842,19.8253,19.8842,110200.0
2011-05-12 15:40:00,33.75,33.77,33.71,33.73,113000.0,19.8842,19.896,19.8606,19.8724,113000.0
2011-05-12 15:50:00,33.73,33.75,33.7,33.71,168100.0,19.8724,19.8842,19.8547,19.8606,168100.0
2011-05-13 09:30:00,33.81,33.94,33.71,33.76,124500.0,19.9195,19.9961,19.8606,19.8901,124500.0
2011-05-13 09:40:00,33.77,33.81,33.62,33.62,54700.0,19.896,19.9195,19.8076,19.8076,54700.0
2011-05-13 09:50:00,33.62,33.78,33.59,33.61,141500.0,19.8076,19.9018,19.7899,19.8017,141500.0
2011-05-13 10:00:00,33.6,33.71,33.59,33.61,90100.0,19.7958,19.8606,19.7899,19.8017,90100.0
2011-05-13 10:10:00,33.61,33.73,33.6,33.71,76000.0,19.8017,19.8724,19.7958,19.8606,76000.0
2011-05-13 10:20:00,33.72,33.72,33.59,33.6,69600.0,19.8665,19.8665,19.7899,19.7958,69600.0
2011-05-13 10:30:00,33.61,33.69,33.58,33.62,78500.0,19.8017,19.8488,19.784,19.8076,78500.0
2011-05-13 10:40:00,33.62,33.64,33.58,33.59,44600.0,19.8076,19.8194,19.784,19.7899,44600.0
2011-05-13 10:50:00,33.59,33.64,33.55,33.55,82400.0,19.7899,19.8194,19.7663,19.7663,82400.0
2011-05-13 11:00:00,33.56,33.58,33.54,33.56,100200.0,19.7722,19.784,19.7604,19.7722,100200.0
2011-05-13 11:10:00,33.55,33.55,33.41,33.48,93100.0,19.7663,19.7663,19.6839,19.7251,93100.0
2011-05-13 11:20:00,33.48,33.52,33.42,33.52,64000.0,19.7251,19.7487,19.6897,19.7487,64000.0
2011-05-13 11:30:00,33.53,33.53,33.45,33.47,142800.0,19.7546,19.7546,19.7074,19.7192,142800.0
2011-05-13 11:40:00,33.47,33.54,33.41,33.48,74800.0,19.7192,19.7604,19.6839,19.7251,74800.0
2011-05-13 11:50:00,33.47,33.5,33.41,33.49,179800.0,19.7192,19.7369,19.6839,19.731,179800.0
2011-05-13 12:00:00,33.49,33.5,33.44,33.45,143300.0,19.731,19.7369,19.7015,19.7074,143300.0
2011-05-13 12:10:00,33.45,33.51,33.4,33.49,135800.0,19.7074,19.7428,19.678,19.731,135800.0
2011-05-13 12:20:00,33.49,33.5,33.4,33.49,90700.0,19.731,19.7369,19.678,19.731,90700.0
2011-05-13 12:30:00,33.5,33.52,33.4,33.41,83100.0,19.7369,19.7487,19.678,19.6839,83100.0
2011-05-13 12:40:00,33.41,33.44,33.31,33.33,46300.0,19.6839,19.7015,19.6249,19.6367,46300.0
2011-05-13 12:50:00,33.34,33.35,33.29,33.3,40300.0,19.6426,19.6485,19.6132,19.619,40300.0
2011-05-13 13:00:00,33.31,33.35,33.3,33.32,37100.0,19.6249,19.6485,19.619,19.6308,37100.0
2011-05-13 13:10:00,33.33,33.44,33.32,33.43,183200.0,19.6367,19.7015,19.6308,19.6956,183200.0
2011-05-13 13:20:00,33.44,33.49,33.42,33.44,25000.0,19.7015,19.731,19.6897,19.7015,25000.0
2011-05-13 13:30:00,33.43,33.43,33.32,33.32,28100.0,19.6956,19.6956,19.6308,19.6308,28100.0
2011-05-13 13:40:00,33.32,33.35,33.28,33.35,30400.0,19.6308,19.6485,19.6073,19.6485,30400.0
2011-05-13 13:50:00,33.35,33.37,33.32,33.37,23000.0,19.6485,19.6603,19.6308,19.6603,23000.0
2011-05-13 14:00:00,33.36,33.37,33.33,33.34,23900.0,19.6544,19.6603,19.6367,19.6426,23900.0
2011-05-13 14:10:00,33.34,33.36,33.32,33.35,42400.0,19.6426,19.6544,19.6308,19.6485,42400.0
2011-05-13 14:20:00,33.35,33.49,33.35,33.44,164400.0,19.6485,19.731,19.6485,19.7015,164400.0
2011-05-13 14:30:00,33.44,33.45,33.42,33.44,46500.0,19.7015,19.7074,19.6897,19.7015,46500.0
2011-05-13 14:40:00,33.44,33.45,33.42,33.44,54200.0,19.7015,19.7074,19.6897,19.7015,54200.0
2011-05-13 14:50:00,33.44,33.48,33.43,33.44,74600.0,19.7015,19.7251,19.6956,19.7015,74600.0
2011-05-13 15:00:00,33.45,33.48,33.44,33.45,40700.0,19.7074,19.7251,19.7015,19.7074,40700.0
2011-05-13 15:10:00,33.45,33.47,33.44,33.44,49800.0,19.7074,19.7192,19.7015,19.7015,49800.0
2011-05-13 15:20:00,33.44,33.45,33.43,33.44,70600.0,19.7015,19.7074,19.6956,19.7015,70600.0
2011-05-13 15:30:00,33.44,33.48,33.41,33.43,157300.0,19.7015,19.7251,19.6839,19.6956,157300.0
2011-05-13 15:40:00,33.44,33.44,33.41,33.42,108500.0,19.7015,19.7015,19.6839,19.6897,108500.0
2011-05-13 15:50:00,33.42,33.45,33.39,33.43,164100.0,19.6897,19.7074,19.6721,19.6956,164100.0
2011-05-16 09:30:00,33.36,33.42,33.23,33.28,156900.0,19.6544,19.6897,19.5778,19.6073,156900.0
2011-05-16 09:40:00,33.28,33.28,33.1,33.22,162800.0,19.6073,19.6073,19.5012,19.5719,162800.0
2011-05-16 09:50:00,33.22,33.64,33.21,33.62,170500.0,19.5719,19.8194,19.566,19.8076,170500.0
2011-05-16 10:00:00,33.63,33.73,33.48,33.73,127900.0,19.8135,19.8724,19.7251,19.8724,127900.0
2011-05-16 10:10:00,33.72,33.83,33.68,33.69,130900.0,19.8665,19.9313,19.8429,19.8488,130900.0
2011-05-16 10:20:00,33.69,33.74,33.63,33.64,77600.0,19.8488,19.8783,19.8135,19.8194,77600.0
2011-05-16 10:30:00,33.64,33.67,33.52,33.65,61800.0,19.8194,19.837,19.7487,19.8253,61800.0
2011-05-16 10:40:00,33.65,33.66,33.57,33.58,87900.0,19.8253,19.8311,19.7781,19.784,87900.0
2011-05-16 10:50:00,33.58,33.63,33.55,33.57,57800.0,19.784,19.8135,19.7663,19.7781,57800.0
2011-05-16 11:00:00,33.57,33.57,33.45,33.51,140800.0,19.7781,19.7781,19.7074,19.7428,140800.0
2011-05-16 11:10:00,33.52,33.58,33.51,33.55,96200.0,19.7487,19.784,19.7428,19.7663,96200.0
2011-05-16 11:20:00,33.55,33.6,33.54,33.59,46000.0,19.7663,19.7958,19.7604,19.7899,46000.0
2011-05-16 11:30:00,33.59,33.6,33.54,33.56,62900.0,19.7899,19.7958,19.7604,19.7722,62900.0
2011-05-16 11:40:00,33.55,33.59,33.54,33.58,70900.0,19.7663,19.7899,19.7604,19.784,70900.0
2011-05-16 11:50:00,33.58,33.6,33.57,33.6,23100.0,19.784,19.7958,19.7781,19.7958,23100.0
2011-05-16 12:00:00,33.59,33.61,33.54,33.57,67500.0,19.7899,19.8017,19.7604,19.7781,67500.0
2011-05-16 12:10:00,33.57,33.59,33.48,33.48,28500.0,19.7781,19.7899,19.7251,19.7251,28500.0
2011-05-16 12:20:00,33.48,33.58,33.46,33.56,99000.0,19.7251,19.784,19.7133,19.7722,99000.0
2011-05-16 12:30:00,33.57,33.57,33.49,33.5,41500.0,19.7781,19.7781,19.731,19.7369,41500.0
2011-05-16 12:40:00,33.5,33.52,33.48,33.52,37400.0,19.7369,19.7487,19.7251,19.7487,37400.0
2011-05-16 12:50:00,33.52,33.52,33.49,33.5,43900.0,19.7487,19.7487,19.731,19.7369,43900.0
2011-05-16 13:00:00,33.49,33.52,33.45,33.45,90400.0,19.731,19.7487,19.7074,19.7074,90400.0
2011-05-16 13:10:00,33.45,33.49,33.41,33.49,82700.0,19.7074,19.731,19.6839,19.731,82700.0
2011-05-16 13:20:00,33.5,33.51,33.45,33.46,36300.0,19.7369,19.7428,19.7074,19.7133,36300.0
2011-05-16 13:30:00,33.47,33.52,33.45,33.46,34900.0,19.7192,19.7487,19.7074,19.7133,34900.0
2011-05-16 13:40:00,33.46,33.47,33.46,33.47,22800.0,19.7133,19.7192,19.7133,19.7192,22800.0
2011-05-16 13:50:00,33.47,33.58,33.45,33.57,108800.0,19.7192,19.784,19.7074,19.7781,108800.0
2011-05-16 14:00:00,33.57,33.62,33.56,33.6,53900.0,19.7781,19.8076,19.7722,19.7958,53900.0
2011-05-16 14:10:00,33.59,33.6,33.58,33.6,28400.0,19.7899,19.7958,19.784,19.7958,28400.0
2011-05-16 14:20:00,33.6,33.61,33.55,33.55,44100.0,19.7958,19.8017,19.7663,19.7663,44100.0
2011-05-16 14:30:00,33.55,33.6,33.55,33.59,78500.0,19.7663,19.7958,19.7663,19.7899,78500.0
2011-05-16 14:40:00,33.58,33.59,33.51,33.51,44600.0,19.784,19.7899,19.7428,19.7428,44600.0
2011-05-16 14:50:00,33.52,33.54,33.48,33.49,46400.0,19.7487,19.7604,19.7251,19.731,46400.0
2011-05-16 15:00:00,33.49,33.56,33.49,33.53,46000.0,19.731,19.7722,19.731,19.7546,46000.0
2011-05-16 15:10:00,33.53,33.57,33.52,33.56,175500.0,19.7546,19.7781,19.7487,19.7722,175500.0
2011-05-16 15:20:00,33.56,33.58,33.55,33.55,86700.0,19.7722,19.784,19.7663,19.7663,86700.0
2011-05-16 15:30:00,33.55,33.58,33.55,33.55,86300.0,19.7663,19.784,19.7663,19.7663,86300.0
2011-05-16 15:40:00,33.55,33.57,33.45,33.47,165000.0,19.7663,19.7781,19.7074,19.7192,165000.0
2011-05-16 15:50:00,33.47,33.54,33.46,33.54,153000.0,19.7192,19.7604,19.7133,19.7604,153000.0
2011-05-17 09:30:00,33.49,33.63,33.43,33.61,51600.0,19.731,19.8135,19.6956,19.8017,51600.0
2011-05-17 09:40:00,33.62,33.76,33.62,33.73,62500.0,19.8076,19.8901,19.8076,19.8724,62500.0
2011-05-17 09:50:00,33.73,33.86,33.72,33.85,83200.0,19.8724,19.949,19.8665,19.9431,83200.0
2011-05-17 10:00:00,33.84,33.87,33.65,33.68,48100.0,19.9372,19.9549,19.8253,19.8429,48100.0
2011-05-17 10:10:00,33.69,33.78,33.68,33.77,58600.0,19.8488,19.9018,19.8429,19.896,58600.0
2011-05-17 10:20:00,33.77,33.84,33.74,33.83,27000.0,19.896,19.9372,19.8783,19.9313,27000.0
2011-05-17 10:30:00,33.83,33.84,33.68,33.68,24700.0,19.9313,19.9372,19.8429,19.8429,24700.0
2011-05-17 10:40:00,33.68,33.73,33.63,33.68,27500.0,19.8429,19.8724,19.8135,19.8429,27500.0
2011-05-17 10:50:00,33.67,33.83,33.66,33.82,32100.0,19.837,19.9313,19.8311,19.9254,32100.0
2011-05-17 11:00:00,33.81,33.85,33.72,33.74,48700.0,19.9195,19.9431,19.8665,19.8783,48700.0
2011-05-17 11:10:00,33.73,33.82,33.73,33.78,35300.0,19.8724,19.9254,19.8724,19.9018,35300.0
2011-05-17 11:20:00,33.78,33.86,33.68,33.73,52800.0,19.9018,19.949,19.8429,19.8724,52800.0
2011-05-17 11:30:00,33.72,33.76,33.64,33.64,72500.0,19.8665,19.8901,19.8194,19.8194,72500.0
2011-05-17 11:40:00,33.64,33.76,33.64,33.76,28600.0,19.8194,19.8901,19.8194,19.8901,28600.0
2011-05-17 11:50:00,33.76,33.79,33.73,33.74,45500.0,19.8901,19.9077,19.8724,19.8783,45500.0
2011-05-17 12:00:00,33.74,33.79,33.72,33.73,24900.0,19.8783,19.9077,19.8665,19.8724,24900.0
2011-05-17 12:10:00,33.73,33.75,33.7,33.75,31100.0,19.8724,19.8842,19.8547,19.8842,31100.0
2011-05-17 12:20:00,33.75,33.78,33.69,33.71,27900.0,19.8842,19.9018,19.8488,19.8606,27900.0
2011-05-17 12:30:00,33.71,33.72,33.67,33.72,17900.0,19.8606,19.8665,19.837,19.8665,17900.0
2011-05-17 12:40:00,33.72,33.75,33.61,33.61,30500.0,19.8665,19.8842,19.8017,19.8017,30500.0
2011-05-17 12:50:00,33.62,33.65,33.6,33.65,19000.0,19.8076,19.8253,19.7958,19.8253,19000.0
2011-05-17 13:00:00,33.65,33.7,33.65,33.7,11200.0,19.8253,19.8547,19.8253,19.8547,11200.0
2011-05-17 13:10:00,33.69,33.77,33.68,33.77,30000.0,19.8488,19.896,19.8429,19.896,30000.0
2011-05-17 13:20:00,33.77,33.8,33.72,33.79,34400.0,19.896,19.9136,19.8665,19.9077,34400.0
2011-05-17 13:30:00,33.78,33.82,33.74,33.75,29500.0,19.9018,19.9254,19.8783,19.8842,29500.0
2011-05-17 13:40:00,33.75,33.82,33.74,33.81,37000.0,19.8842,19.9254,19.8783,19.9195,37000.0
2011-05-17 13:50:00,33.8,33.82,33.78,33.79,31700.0,19.9136,19.9254,19.9018,19.9077,31700.0
2011-05-17 14:00:00,33.79,33.82,33.79,33.82,56200.0,19.9077,19.9254,19.9077,19.9254,56200.0
2011-05-17 14:10:00,33.82,33.87,33.8,33.82,95000.0,19.9254,19.9549,19.9136,19.9254,95000.0
2011-05-17 14:20:00,33.82,33.84,33.79,33.82,59500.0,19.9254,19.9372,19.9077,19.9254,59500.0
2011-05-17 14:30:00,33.82,33.83,33.79,33.83,40700.0,19.9254,19.9313,19.9077,19.9313,40700.0
2011-05-17 14:40:00,33.82,33.86,33.8,33.85,45100.0,19.9254,19.949,19.9136,19.9431,45100.0
2011-05-17 14:50:00,33.85,33.9,33.85,33.9,82800.0,19.9431,19.9725,19.9431,19.9725,82800.0
2011-05-17 15:00:00,33.89,33.9,33.84,33.89,124100.0,19.9667,19.9725,19.9372,19.9667,124100.0
2011-05-17 15:10:00,33.89,33.91,33.84,33.84,101600.0,19.9667,19.9784,19.9372,19.9372,101600.0
2011-05-17 15:20:00,33.84,33.87,33.81,33.82,107100.0,19.9372,19.9549,19.9195,19.9254,107100.0
2011-05-17 15:30:00,33.83,33.9,33.82,33.83,116700.0,19.9313,19.9725,19.9254,19.9313,116700.0
2011-05-17 15:40:00,33.84,33.84,33.75,33.82,107100.0,19.9372,19.9372,19.8842,19.9254,107100.0
2011-05-17 15:50:00,33.81,33.84,33.77,33.83,139000.0,19.9195,19.9372,19.896,19.9313,139000.0
2011-05-18 09:30:00,33.82,33.82,33.61,33.62,53100.0,19.9254,19.9254,19.8017,19.8076,53100.0
2011-05-18 09:40:00,33.63,33.66,33.5,33.59,64800.0,19.8135,19.8311,19.7369,19.7899,64800.0
2011-05-18 09:50:00,33.58,33.64,33.49,33.49,67700.0,19.784,19.8194,19.731,19.731,67700.0
2011-05-18 10:00:00,33.49,33.64,33.44,33.57,52000.0,19.731,19.8194,19.7015,19.7781,52000.0
2011-05-18 10:10:00,33.57,33.58,33.51,33.57,35600.0,19.7781,19.784,19.7428,19.7781,35600.0
2011-05-18 10:20:00,33.58,33.62,33.52,33.57,68800.0,19.784,19.8076,19.7487,19.7781,68800.0
2011-05-18 10:30:00,33.56,33.69,33.55,33.6,64700.0,19.7722,19.8488,19.7663,19.7958,64700.0
2011-05-18 10:40:00,33.58,33.61,33.54,33.6,85800.0,19.784,19.8017,19.7604,19.7958,85800.0
2011-05-18 10:50:00,33.6,33.7,33.6,33.69,24400.0,19.7958,19.8547,19.7958,19.8488,24400.0
2011-05-18 11:00:00,33.68,33.78,33.68,33.68,39200.0,19.8429,19.9018,19.8429,19.8429,39200.0
2011-05-18 11:10:00,33.69,33.74,33.67,33.74,34100.0,19.8488,19.8783,19.837,19.8783,34100.0
2011-05-18 11:20:00,33.73,33.78,33.71,33.73,69100.0,19.8724,19.9018,19.8606,19.8724,69100.0
2011-05-18 11:30:00,33.73,33.79,33.73,33.77,22400.0,19.8724,19.9077,19.8724,19.896,22400.0
2011-05-18 11:40:00,33.76,33.77,33.69,33.69,47100.0,19.8901,19.896,19.8488,19.8488,47100.0
2011-05-18 11:50:00,33.69,33.69,33.68,33.68,7600.0,19.8488,19.8488,19.8429,19.8429,7600.0
2011-05-18 12:00:00,33.69,33.69,33.61,33.61,25800.0,19.8488,19.8488,19.8017,19.8017,25800.0
2011-05-18 12:10:00,33.61,33.63,33.58,33.62,36100.0,19.8017,19.8135,19.784,19.8076,36100.0
2011-05-18 12:20:00,33.62,33.65,33.61,33.63,21800.0,19.8076,19.8253,19.8017,19.8135,21800.0
2011-05-18 12:30:00,33.64,33.66,33.64,33.66,22100.0,19.8194,19.8311,19.8194,19.8311,22100.0
2011-05-18 12:40:00,33.66,33.69,33.65,33.68,21200.0,19.8311,19.8488,19.8253,19.8429,21200.0
2011-05-18 12:50:00,33.68,33.7,33.66,33.68,15500.0,19.8429,19.8547,19.8311,19.8429,15500.0
2011-05-18 13:00:00,33.67,33.7,33.65,33.7,21200.0,19.837,19.8547,19.8253,19.8547,21200.0
2011-05-18 13:10:00,33.7,33.71,33.69,33.7,33700.0,19.8547,19.8606,19.8488,19.8547,33700.0
2011-05-18 13:20:00,33.7,33.72,33.66,33.66,29500.0,19.8547,19.8665,19.8311,19.8311,29500.0
2011-05-18 13:30:00,33.66,33.71,33.65,33.7,34300.0,19.8311,19.8606,19.8253,19.8547,34300.0
2011-05-18 13:40:00,33.7,33.7,33.68,33.7,115900.0,19.8547,19.8547,19.8429,19.8547,115900.0
2011-05-18 13:50:00,33.7,33.78,33.68,33.78,200000.0,19.8547,19.9018,19.8429,19.9018,200000.0
2011-05-18 14:00:00,33.79,33.87,33.78,33.83,135500.0,19.9077,19.9549,19.9018,19.9313,135500.0
2011-05-18 14:10:00,33.84,33.85,33.76,33.78,31200.0,19.9372,19.9431,19.8901,19.9018,31200.0
2011-05-18 14:20:00,33.78,33.82,33.76,33.79,44900.0,19.9018,19.9254,19.8901,19.9077,44900.0
2011-05-18 14:30:00,33.79,33.8,33.72,33.73,56800.0,19.9077,19.9136,19.8665,19.8724,56800.0
2011-05-18 14:40:00,33.73,33.83,33.73,33.77,63700.0,19.8724,19.9313,19.8724,19.896,63700.0
2011-05-18 14:50:00,33.76,33.82,33.75,33.77,46000.0,19.8901,19.9254,19.8842,19.896,46000.0
2011-05-18 15:00:00,33.77,33.85,33.76,33.8,55700.0,19.896,19.9431,19.8901,19.9136,55700.0
2011-05-18 15:10:00,33.8,33.84,33.8,33.84,27000.0,19.9136,19.9372,19.9136,19.9372,27000.0
2011-05-18 15:20:00,33.84,33.87,33.82,33.87,55900.0,19.9372,19.9549,19.9254,19.9549,55900.0
2011-05-18 15:30:00,33.86,33.88,33.83,33.86,60500.0,19.949,19.9608,19.9313,19.949,60500.0
2011-05-18 15:40:00,33.86,33.95,33.85,33.92,84900.0,19.949,20.002,19.9431,19.9843,84900.0
2011-05-18 15:50:00,33.92,33.96,33.9,33.92,205900.0,19.9843,20.0079,19.9725,19.9843,205900.0
2011-05-19 09:30:00,33.96,34.09,33.9,33.98,185600.0,20.0079,20.0845,19.9725,20.0197,185600.0
2011-05-19 09:40:00,33.99,34.09,33.99,34.03,31300.0,20.0256,20.0845,20.0256,20.0491,31300.0
2011-05-19 09:50:00,34.03,34.07,33.99,34.04,119900.0,20.0491,20.0727,20.0256,20.055,119900.0
2011-05-19 10:00:00,34.04,34.12,33.97,34.12,85600.0,20.055,20.1022,20.0138,20.1022,85600.0
2011-05-19 10:10:00,34.12,34.14,34.08,34.1,58100.0,20.1022,20.1139,20.0786,20.0904,58100.0
2011-05-19 10:20:00,34.1,34.11,34.04,34.07,35700.0,20.0904,20.0963,20.055,20.0727,35700.0
2011-05-19 10:30:00,34.07,34.1,34.03,34.06,45000.0,20.0727,20.0904,20.0491,20.0668,45000.0
2011-05-19 10:40:00,34.06,34.09,34.02,34.04,80700.0,20.0668,20.0845,20.0432,20.055,80700.0
2011-05-19 10:50:00,34.04,34.15,34.02,34.14,97100.0,20.055,20.1198,20.0432,20.1139,97100.0
2011-05-19 11:00:00,34.14,34.15,34.07,34.08,68700.0,20.1139,20.1198,20.0727,20.0786,68700.0
2011-05-19 11:10:00,34.07,34.11,33.98,34.0,157800.0,20.0727,20.0963,20.0197,20.0315,157800.0
2011-05-19 11:20:00,34.0,34.02,33.95,34.0,47600.0,20.0315,20.0432,20.002,20.0315,47600.0
2011-05-19 11:30:00,34.0,34.07,33.99,34.06,46300.0,20.0315,20.0727,20.0256,20.0668,46300.0
2011-05-19 11:40:00,34.06,34.06,34.0,34.01,22300.0,20.0668,20.0668,20.0315,20.0374,22300.0
2011-05-19 11:50:00,34.0,34.04,34.0,34.01,29900.0,20.0315,20.055,20.0315,20.0374,29900.0
2011-05-19 12:00:00,34.0,34.02,34.0,34.01,23400.0,20.0315,20.0432,20.0315,20.0374,23400.0
2011-05-19 12:10:00,34.01,34.05,34.0,34.03,20600.0,20.0374,20.0609,20.0315,20.0491,20600.0
2011-05-19 12:20:00,34.03,34.1,34.0,34.08,48300.0,20.0491,20.0904,20.0315,20.0786,48300.0
2011-05-19 12:30:00,34.08,34.1,34.04,34.07,24300.0,20.0786,20.0904,20.055,20.0727,24300.0
2011-05-19 12:40:00,34.07,34.09,34.02,34.05,90500.0,20.0727,20.0845,20.0432,20.0609,90500.0
2011-05-19 12:50:00,34.05,34.08,34.01,34.02,18800.0,20.0609,20.0786,20.0374,20.0432,18800.0
2011-05-19 13:00:00,34.02,34.1,34.02,34.09,18000.0,20.0432,20.0904,20.0432,20.0845,18000.0
2011-05-19 13:10:00,34.1,34.12,34.04,34.1,62100.0,20.0904,20.1022,20.055,20.0904,62100.0
2011-05-19 13:20:00,34.1,34.12,34.08,34.09,20800.0,20.0904,20.1022,20.0786,20.0845,20800.0
2011-05-19 13:30:00,34.09,34.09,34.06,34.06,16000.0,20.0845,20.0845,20.0668,20.0668,16000.0
2011-05-19 13:40:00,34.06,34.06,34.02,34.05,23400.0,20.0668,20.0668,20.0432,20.0609,23400.0
2011-05-19 13:50:00,34.04,34.09,34.03,34.07,28100.0,20.055,20.0845,20.0491,20.0727,28100.0
2011-05-19 14:00:00,34.08,34.11,34.06,34.09,15700.0,20.0786,20.0963,20.0668,20.0845,15700.0
2011-05-19 14:10:00,34.09,34.09,34.01,34.02,34000.0,20.0845,20.0845,20.0374,20.0432,34000.0
2011-05-19 14:20:00,34.02,34.08,34.0,34.08,59100.0,20.0432,20.0786,20.0315,20.0786,59100.0
2011-05-19 14:30:00,34.07,34.09,34.05,34.07,27500.0,20.0727,20.0845,20.0609,20.0727,27500.0
2011-05-19 14:40:00,34.08,34.09,34.0,34.01,72300.0,20.0786,20.0845,20.0315,20.0374,72300.0
2011-05-19 14:50:00,34.01,34.08,34.01,34.08,55100.0,20.0374,20.0786,20.0374,20.0786,55100.0
2011-05-19 15:00:00,34.08,34.15,34.07,34.14,105400.0,20.0786,20.1198,20.0727,20.1139,105400.0
2011-05-19 15:10:00,34.14,34.17,34.1,34.16,81900.0,20.1139,20.1316,20.0904,20.1257,81900.0
2011-05-19 15:20:00,34.16,34.17,34.14,34.14,67600.0,20.1257,20.1316,20.1139,20.1139,67600.0
2011-05-19 15:30:00,34.14,34.18,34.09,34.15,74500.0,20.1139,20.1375,20.0845,20.1198,74500.0
2011-05-19 15:40:00,34.15,34.18,34.11,34.17,81000.0,20.1198,20.1375,20.0963,20.1316,81000.0
2011-05-19 15:50:00,34.18,34.2,34.15,34.19,171900.0,20.1375,20.1493,20.1198,20.1434,171900.0
2011-05-20 09:30:00,34.07,34.22,34.0,34.17,230000.0,20.0727,20.1611,20.0315,20.1316,230000.0
2011-05-20 09:40:00,34.17,34.2,34.1,34.14,79900.0,20.1316,20.1493,20.0904,20.1139,79900.0
2011-05-20 09:50:00,34.13,34.15,34.06,34.14,58600.0,20.1081,20.1198,20.0668,20.1139,58600.0
2011-05-20 10:00:00,34.13,34.13,33.98,34.02,68700.0,20.1081,20.1081,20.0197,20.0432,68700.0
2011-05-20 10:10:00,34.02,34.05,33.86,33.95,97700.0,20.0432,20.0609,19.949,20.002,97700.0
2011-05-20 10:20:00,33.95,34.01,33.93,33.99,42300.0,20.002,20.0374,19.9902,20.0256,42300.0
2011-05-20 10:30:00,33.98,33.98,33.85,33.85,82400.0,20.0197,20.0197,19.9431,19.9431,82400.0
2011-05-20 10:40:00,33.86,33.96,33.86,33.93,103200.0,19.949,20.0079,19.949,19.9902,103200.0
2011-05-20 10:50:00,33.92,33.95,33.85,33.88,12500.0,19.9843,20.002,19.9431,19.9608,12500.0
2011-05-20 11:00:00,33.88,33.96,33.86,33.96,32100.0,19.9608,20.0079,19.949,20.0079,32100.0
2011-05-20 11:10:00,33.95,33.96,33.92,33.93,39100.0,20.002,20.0079,19.9843,19.9902,39100.0
2011-05-20 11:20:00,33.92,33.92,33.9,33.91,30200.0,19.9843,19.9843,19.9725,19.9784,30200.0
2011-05-20 11:30:00,33.92,34.04,33.9,34.04,46800.0,19.9843,20.055,19.9725,20.055,46800.0
2011-05-20 11:40:00,34.05,34.06,34.02,34.04,12600.0,20.0609,20.0668,20.0432,20.055,12600.0
2011-05-20 11:50:00,34.04,34.06,34.02,34.02,18300.0,20.055,20.0668,20.0432,20.0432,18300.0
2011-05-20 12:00:00,34.03,34.04,33.98,33.99,29600.0,20.0491,20.055,20.0197,20.0256,29600.0
2011-05-20 12:10:00,33.99,34.04,33.98,34.0,16000.0,20.0256,20.055,20.0197,20.0315,16000.0
2011-05-20 12:20:00,34.0,34.08,34.0,34.07,30000.0,20.0315,20.0786,20.0315,20.0727,30000.0
2011-05-20 12:30:00,34.07,34.09,34.05,34.08,26800.0,20.0727,20.0845,20.0609,20.0786,26800.0
2011-05-20 12:40:00,34.08,34.14,34.07,34.11,33500.0,20.0786,20.1139,20.0727,20.0963,33500.0
2011-05-20 12:50:00,34.1,34.15,34.08,34.08,14500.0,20.0904,20.1198,20.0786,20.0786,14500.0
2011-05-20 13:00:00,34.08,34.1,34.07,34.07,18200.0,20.0786,20.0904,20.0727,20.0727,18200.0
2011-05-20 13:10:00,34.07,34.1,34.04,34.1,27400.0,20.0727,20.0904,20.055,20.0904,27400.0
2011-05-20 13:20:00,34.09,34.14,34.08,34.14,30200.0,20.0845,20.1139,20.0786,20.1139,30200.0
2011-05-20 13:30:00,34.14,34.16,34.11,34.14,25600.0,20.1139,20.1257,20.0963,20.1139,25600.0
2011-05-20 13:40:00,34.15,34.2,34.14,34.15,25700.0,20.1198,20.1493,20.1139,20.1198,25700.0
2011-05-20 13:50:00,34.15,34.2,34.14,34.2,15800.0,20.1198,20.1493,20.1139,20.1493,15800.0
2011-05-20 14:00:00,34.2,34.22,34.16,34.16,25600.0,20.1493,20.1611,20.1257,20.1257,25600.0
2011-05-20 14:10:00,34.16,34.2,34.14,34.2,35200.0,20.1257,20.1493,20.1139,20.1493,35200.0
2011-05-20 14:20:00,34.19,34.21,34.14,34.16,58200.0,20.1434,20.1552,20.1139,20.1257,58200.0
2011-05-20 14:30:00,34.16,34.17,34.09,34.09,41000.0,20.1257,20.1316,20.0845,20.0845,41000.0
2011-05-20 14:40:00,34.09,34.17,34.09,34.17,40100.0,20.0845,20.1316,20.0845,20.1316,40100.0
2011-05-20 14:50:00,34.16,34.16,34.08,34.11,66100.0,20.1257,20.1257,20.0786,20.0963,66100.0
2011-05-20 15:00:00,34.1,34.16,34.1,34.11,51300.0,20.0904,20.1257,20.0904,20.0963,51300.0
2011-05-20 15:10:00,34.1,34.17,34.1,34.16,87200.0,20.0904,20.1316,20.0904,20.1257,87200.0
2011-05-20 15:20:00,34.15,34.18,34.13,34.15,86200.0,20.1198,20.1375,20.1081,20.1198,86200.0
2011-05-20 15:30:00,34.15,34.2,34.13,34.14,76600.0,20.1198,20.1493,20.1081,20.1139,76600.0
2011-05-20 15:40:00,34.14,34.17,34.12,34.15,79700.0,20.1139,20.1316,20.1022,20.1198,79700.0
2011-05-20 15:50:00,34.15,34.15,34.05,34.09,370000.0,20.1198,20.1198,20.0609,20.0845,370000.0
2011-05-23 09:30:00,33.99,33.99,33.76,33.86,130500.0,20.0256,20.0256,19.8901,19.949,130500.0
2011-05-23 09:40:00,33.86,33.93,33.84,33.9,63400.0,19.949,19.9902,19.9372,19.9725,63400.0
2011-05-23 09:50:00,33.9,33.95,33.87,33.93,50300.0,19.9725,20.002,19.9549,19.9902,50300.0
2011-05-23 10:00:00,33.93,34.0,33.91,33.98,63300.0,19.9902,20.0315,19.9784,20.0197,63300.0
2011-05-23 10:10:00,33.98,34.0,33.92,33.95,32300.0,20.0197,20.0315,19.9843,20.002,32300.0
2011-05-23 10:20:00,33.95,34.11,33.95,34.11,100400.0,20.002,20.0963,20.002,20.0963,100400.0
2011-05-23 10:30:00,34.11,34.12,34.04,34.08,52600.0,20.0963,20.1022,20.055,20.0786,52600.0
2011-05-23 10:40:00,34.07,34.07,33.95,33.98,43600.0,20.0727,20.0727,20.002,20.0197,43600.0
2011-05-23 10:50:00,33.97,34.05,33.95,33.98,69400.0,20.0138,20.0609,20.002,20.0197,69400.0
2011-05-23 11:00:00,33.98,34.0,33.9,33.91,61800.0,20.0197,20.0315,19.9725,19.9784,61800.0
2011-05-23 11:10:00,33.91,33.94,33.86,33.92,76500.0,19.9784,19.9961,19.949,19.9843,76500.0
2011-05-23 11:20:00,33.92,33.98,33.9,33.95,31500.0,19.9843,20.0197,19.9725,20.002,31500.0
2011-05-23 11:30:00,33.94,33.94,33.86,33.92,57000.0,19.9961,19.9961,19.949,19.9843,57000.0
2011-05-23 11:40:00,33.92,33.94,33.87,33.91,33200.0,19.9843,19.9961,19.9549,19.9784,33200.0
2011-05-23 11:50:00,33.91,33.94,33.87,33.88,26100.0,19.9784,19.9961,19.9549,19.9608,26100.0
2011-05-23 12:00:00,33.88,33.9,33.87,33.88,31500.0,19.9608,19.9725,19.9549,19.9608,31500.0
2011-05-23 12:10:00,33.87,33.9,33.84,33.86,42800.0,19.9549,19.9725,19.9372,19.949,42800.0
2011-05-23 12:20:00,33.87,33.93,33.86,33.91,28100.0,19.9549,19.9902,19.949,19.9784,28100.0
2011-05-23 12:30:00,33.9,33.94,33.89,33.93,17400.0,19.9725,19.9961,19.9667,19.9902,17400.0
2011-05-23 12:40:00,33.92,33.96,33.88,33.96,34100.0,19.9843,20.0079,19.9608,20.0079,34100.0
2011-05-23 12:50:00,33.96,33.97,33.94,33.96,17600.0,20.0079,20.0138,19.9961,20.0079,17600.0
2011-05-23 13:00:00,33.95,33.95,33.89,33.91,24900.0,20.002,20.002,19.9667,19.9784,24900.0
2011-05-23 13:10:00,33.91,33.94,33.91,33.91,19000.0,19.9784,19.9961,19.9784,19.9784,19000.0
2011-05-23 13:20:00,33.92,33.92,33.86,33.86,33600.0,19.9843,19.9843,19.949,19.949,33600.0
2011-05-23 13:30:00,33.86,33.91,33.86,33.89,27900.0,19.949,19.9784,19.949,19.9667,27900.0
2011-05-23 13:40:00,33.88,33.89,33.86,33.87,21600.0,19.9608,19.9667,19.949,19.9549,21600.0
2011-05-23 13:50:00,33.87,33.93,33.84,33.91,78700.0,19.9549,19.9902,19.9372,19.9784,78700.0
2011-05-23 14:00:00,33.91,33.91,33.87,33.9,24100.0,19.9784,19.9784,19.9549,19.9725,24100.0
2011-05-23 14:10:00,33.91,33.92,33.87,33.9,106800.0,19.9784,19.9843,19.9549,19.9725,106800.0
2011-05-23 14:20:00,33.9,33.9,33.88,33.89,42000.0,19.9725,19.9725,19.9608,19.9667,42000.0
2011-05-23 14:30:00,33.89,33.96,33.87,33.9,56100.0,19.9667,20.0079,19.9549,19.9725,56100.0
2011-05-23 14:40:00,33.9,33.91,33.87,33.9,52700.0,19.9725,19.9784,19.9549,19.9725,52700.0
2011-05-23 14:50:00,33.89,33.92,33.88,33.88,51400.0,19.9667,19.9843,19.9608,19.9608,51400.0
2011-05-23 15:00:00,33.88,33.89,33.86,33.88,58600.0,19.9608,19.9667,19.949,19.9608,58600.0
2011-05-23 15:10:00,33.88,33.91,33.86,33.89,65500.0,19.9608,19.9784,19.949,19.9667,65500.0
2011-05-23 15:20:00,33.88,33.89,33.87,33.89,41300.0,19.9608,19.9667,19.9549,19.9667,41300.0
2011-05-23 15:30:00,33.88,33.89,33.79,33.79,77100.0,19.9608,19.9667,19.9077,19.9077,77100.0
2011-05-23 15:40:00,33.79,33.82,33.76,33.79,84200.0,19.9077,19.9254,19.8901,19.9077,84200.0
2011-05-23 15:50:00,33.79,33.83,33.78,33.8,129700.0,19.9077,19.9313,19.9018,19.9136,129700.0
2011-05-24 09:30:00,33.93,33.94,33.59,33.67,87800.0,19.9902,19.9961,19.7899,19.837,87800.0
2011-05-24 09:40:00,33.67,33.79,33.67,33.72,49000.0,19.837,19.9077,19.837,19.8665,49000.0
2011-05-24 09:50:00,33.73,33.75,33.62,33.75,82000.0,19.8724,19.8842,19.8076,19.8842,82000.0
2011-05-24 10:00:00,33.75,33.76,33.56,33.59,88400.0,19.8842,19.8901,19.7722,19.7899,88400.0
2011-05-24 10:10:00,33.6,33.71,33.6,33.65,34700.0,19.7958,19.8606,19.7958,19.8253,34700.0
2011-05-24 10:20:00,33.64,33.65,33.52,33.54,47200.0,19.8194,19.8253,19.7487,19.7604,47200.0
2011-05-24 10:30:00,33.53,33.6,33.5,33.51,67600.0,19.7546,19.7958,19.7369,19.7428,67600.0
2011-05-24 10:40:00,33.5,33.61,33.5,33.6,43700.0,19.7369,19.8017,19.7369,19.7958,43700.0
2011-05-24 10:50:00,33.6,33.63,33.59,33.62,31200.0,19.7958,19.8135,19.7899,19.8076,31200.0
2011-05-24 11:00:00,33.62,33.65,33.61,33.65,44600.0,19.8076,19.8253,19.8017,19.8253,44600.0
2011-05-24 11:10:00,33.65,33.73,33.65,33.71,41900.0,19.8253,19.8724,19.8253,19.8606,41900.0
2011-05-24 11:20:00,33.71,33.73,33.67,33.67,23700.0,19.8606,19.8724,19.837,19.837,23700.0
2011-05-24 11:30:00,33.68,33.69,33.56,33.56,29300.0,19.8429,19.8488,19.7722,19.7722,29300.0
2011-05-24 11:40:00,33.56,33.56,33.46,33.47,60100.0,19.7722,19.7722,19.7133,19.7192,60100.0
2011-05-24 11:50:00,33.47,33.5,33.45,33.5,57700.0,19.7192,19.7369,19.7074,19.7369,57700.0
2011-05-24 12:00:00,33.5,33.51,33.47,33.48,58000.0,19.7369,19.7428,19.7192,19.7251,58000.0
2011-05-24 12:10:00,33.49,33.51,33.47,33.47,31100.0,19.731,19.7428,19.7192,19.7192,31100.0
2011-05-24 12:20:00,33.47,33.5,33.47,33.47,28300.0,19.7192,19.7369,19.7192,19.7192,28300.0
2011-05-24 12:30:00,33.48,33.49,33.47,33.48,22400.0,19.7251,19.731,19.7192,19.7251,22400.0
2011-05-24 12:40:00,33.48,33.5,33.44,33.45,28900.0,19.7251,19.7369,19.7015,19.7074,28900.0
2011-05-24 12:50:00,33.45,33.46,33.43,33.44,26900.0,19.7074,19.7133,19.6956,19.7015,26900.0
2011-05-24 13:00:00,33.43,33.46,33.43,33.45,71500.0,19.6956,19.7133,19.6956,19.7074,71500.0
2011-05-24 13:10:00,33.45,33.45,33.42,33.42,22300.0,19.7074,19.7074,19.6897,19.6897,22300.0
2011-05-24 13:20:00,33.41,33.44,33.4,33.43,19100.0,19.6839,19.7015,19.678,19.6956,19100.0
2011-05-24 13:30:00,33.42,33.42,33.38,33.39,62100.0,19.6897,19.6897,19.6662,19.6721,62100.0
2011-05-24 13:40:00,33.38,33.42,33.38,33.42,69300.0,19.6662,19.6897,19.6662,19.6897,69300.0
2011-05-24 13:50:00,33.42,33.48,33.42,33.48,24900.0,19.6897,19.7251,19.6897,19.7251,24900.0
2011-05-24 14:00:00,33.49,33.51,33.43,33.48,66500.0,19.731,19.7428,19.6956,19.7251,66500.0
2011-05-24 14:10:00,33.47,33.47,33.42,33.45,80000.0,19.7192,19.7192,19.6897,19.7074,80000.0
2011-05-24 14:20:00,33.45,33.47,33.42,33.47,58200.0,19.7074,19.7192,19.6897,19.7192,58200.0
2011-05-24 14:30:00,33.47,33.47,33.4,33.44,138500.0,19.7192,19.7192,19.678,19.7015,138500.0
2011-05-24 14:40:00,33.43,33.46,33.42,33.44,80400.0,19.6956,19.7133,19.6897,19.7015,80400.0
2011-05-24 14:50:00,33.44,33.48,33.43,33.48,41800.0,19.7015,19.7251,19.6956,19.7251,41800.0
2011-05-24 15:00:00,33.48,33.5,33.47,33.48,40000.0,19.7251,19.7369,19.7192,19.7251,40000.0
2011-05-24 15:10:00,33.48,33.48,33.44,33.46,67000.0,19.7251,19.7251,19.7015,19.7133,67000.0
2011-05-24 15:20:00,33.45,33.46,33.44,33.45,51000.0,19.7074,19.7133,19.7015,19.7074,51000.0
2011-05-24 15:30:00,33.45,33.45,33.41,33.43,76800.0,19.7074,19.7074,19.6839,19.6956,76800.0
2011-05-24 15:40:00,33.43,33.43,33.37,33.42,259700.0,19.6956,19.6956,19.6603,19.6897,259700.0
2011-05-24 15:50:00,33.41,33.42,33.38,33.41,225100.0,19.6839,19.6897,19.6662,19.6839,225100.0
2011-05-25 09:30:00,33.24,33.4,33.06,33.12,103600.0,19.5837,19.678,19.4777,19.513,103600.0
2011-05-25 09:40:00,33.13,33.28,33.13,33.26,48000.0,19.5189,19.6073,19.5189,19.5955,48000.0
2011-05-25 09:50:00,33.25,33.27,33.13,33.15,94800.0,19.5896,19.6014,19.5189,19.5307,94800.0
2011-05-25 10:00:00,33.15,33.19,33.07,33.08,60300.0,19.5307,19.5542,19.4835,19.4894,60300.0
2011-05-25 10:10:00,33.08,33.17,33.06,33.12,79600.0,19.4894,19.5425,19.4777,19.513,79600.0
2011-05-25 10:20:00,33.11,33.28,33.11,33.28,46700.0,19.5071,19.6073,19.5071,19.6073,46700.0
2011-05-25 10:30:00,33.28,33.37,33.26,33.37,43300.0,19.6073,19.6603,19.5955,19.6603,43300.0
2011-05-25 10:40:00,33.37,33.42,33.36,33.38,41900.0,19.6603,19.6897,19.6544,19.6662,41900.0
2011-05-25 10:50:00,33.37,33.37,33.31,33.33,122200.0,19.6603,19.6603,19.6249,19.6367,122200.0
2011-05-25 11:00:00,33.33,33.36,33.3,33.33,47600.0,19.6367,19.6544,19.619,19.6367,47600.0
2011-05-25 11:10:00,33.33,33.46,33.33,33.45,70600.0,19.6367,19.7133,19.6367,19.7074,70600.0
2011-05-25 11:20:00,33.45,33.48,33.4,33.42,84500.0,19.7074,19.7251,19.678,19.6897,84500.0
2011-05-25 11:30:00,33.42,33.47,33.41,33.47,27100.0,19.6897,19.7192,19.6839,19.7192,27100.0
2011-05-25 11:40:00,33.47,33.49,33.45,33.46,36400.0,19.7192,19.731,19.7074,19.7133,36400.0
2011-05-25 11:50:00,33.47,33.47,33.44,33.44,21200.0,19.7192,19.7192,19.7015,19.7015,21200.0
2011-05-25 12:00:00,33.44,33.45,33.36,33.37,91500.0,19.7015,19.7074,19.6544,19.6603,91500.0
2011-05-25 12:10:00,33.37,33.42,33.37,33.42,23200.0,19.6603,19.6897,19.6603,19.6897,23200.0
2011-05-25 12:20:00,33.42,33.42,33.4,33.4,22900.0,19.6897,19.6897,19.678,19.678,22900.0
2011-05-25 12:30:00,33.4,33.4,33.28,33.28,59100.0,19.678,19.678,19.6073,19.6073,59100.0
2011-05-25 12:40:00,33.29,33.31,33.26,33.31,41700.0,19.6132,19.6249,19.5955,19.6249,41700.0
2011-05-25 12:50:00,33.3,33.4,33.3,33.4,43800.0,19.619,19.678,19.619,19.678,43800.0
2011-05-25 13:00:00,33.4,33.4,33.36,33.37,18900.0,19.678,19.678,19.6544,19.6603,18900.0
2011-05-25 13:10:00,33.36,33.4,33.33,33.4,32900.0,19.6544,19.678,19.6367,19.678,32900.0
2011-05-25 13:20:00,33.39,33.4,33.37,33.38,12000.0,19.6721,19.678,19.6603,19.6662,12000.0
2011-05-25 13:30:00,33.38,33.39,33.33,33.33,34300.0,19.6662,19.6721,19.6367,19.6367,34300.0
2011-05-25 13:40:00,33.33,33.4,33.32,33.4,36400.0,19.6367,19.678,19.6308,19.678,36400.0
2011-05-25 13:50:00,33.39,33.43,33.39,33.41,30600.0,19.6721,19.6956,19.6721,19.6839,30600.0
2011-05-25 14:00:00,33.41,33.46,33.4,33.46,23100.0,19.6839,19.7133,19.678,19.7133,23100.0
2011-05-25 14:10:00,33.46,33.48,33.44,33.46,73600.0,19.7133,19.7251,19.7015,19.7133,73600.0
2011-05-25 14:20:00,33.46,33.51,33.44,33.51,36900.0,19.7133,19.7428,19.7015,19.7428,36900.0
2011-05-25 14:30:00,33.51,33.51,33.43,33.43,31100.0,19.7428,19.7428,19.6956,19.6956,31100.0
2011-05-25 14:40:00,33.43,33.44,33.41,33.44,27100.0,19.6956,19.7015,19.6839,19.7015,27100.0
2011-05-25 14:50:00,33.44,33.49,33.43,33.49,49800.0,19.7015,19.731,19.6956,19.731,49800.0
2011-05-25 15:00:00,33.49,33.61,33.46,33.58,75500.0,19.731,19.8017,19.7133,19.784,75500.0
2011-05-25 15:10:00,33.58,33.65,33.58,33.59,95300.0,19.784,19.8253,19.784,19.7899,95300.0
2011-05-25 15:20:00,33.6,33.6,33.58,33.59,24900.0,19.7958,19.7958,19.784,19.7899,24900.0
2011-05-25 15:30:00,33.59,33.59,33.48,33.49,100100.0,19.7899,19.7899,19.7251,19.731,100100.0
2011-05-25 15:40:00,33.5,33.51,33.45,33.47,69400.0,19.7369,19.7428,19.7074,19.7192,69400.0
2011-05-25 15:50:00,33.47,33.48,33.42,33.45,125100.0,19.7192,19.7251,19.6897,19.7074,125100.0
2011-05-26 09:30:00,33.34,33.45,33.3,33.32,77300.0,19.6426,19.7074,19.619,19.6308,77300.0
2011-05-26 09:40:00,33.33,33.33,33.22,33.28,44200.0,19.6367,19.6367,19.5719,19.6073,44200.0
2011-05-26 09:50:00,33.28,33.29,33.19,33.19,33500.0,19.6073,19.6132,19.5542,19.5542,33500.0
2011-05-26 10:00:00,33.2,33.26,33.17,33.18,36800.0,19.5601,19.5955,19.5425,19.5484,36800.0
2011-05-26 10:10:00,33.19,33.19,33.08,33.15,123100.0,19.5542,19.5542,19.4894,19.5307,123100.0
2011-05-26 10:20:00,33.14,33.18,33.08,33.1,71900.0,19.5248,19.5484,19.4894,19.5012,71900.0
2011-05-26 10:30:00,33.09,33.12,33.03,33.11,77600.0,19.4953,19.513,19.46,19.5071,77600.0
2011-05-26 10:40:00,33.11,33.12,33.05,33.06,32200.0,19.5071,19.513,19.4718,19.4777,32200.0
2011-05-26 10:50:00,33.06,33.09,32.98,32.99,71500.0,19.4777,19.4953,19.4305,19.4364,71500.0
2011-05-26 11:00:00,33.0,33.09,32.99,33.09,49600.0,19.4423,19.4953,19.4364,19.4953,49600.0
2011-05-26 11:10:00,33.09,33.13,33.08,33.11,33800.0,19.4953,19.5189,19.4894,19.5071,33800.0
2011-05-26 11:20:00,33.11,33.13,33.1,33.13,44000.0,19.5071,19.5189,19.5012,19.5189,44000.0
2011-05-26 11:30:00,33.13,33.14,33.08,33.12,124300.0,19.5189,19.5248,19.4894,19.513,124300.0
2011-05-26 11:40:00,33.13,33.13,33.11,33.12,118400.0,19.5189,19.5189,19.5071,19.513,118400.0
2011-05-26 11:50:00,33.12,33.12,33.11,33.12,107400.0,19.513,19.513,19.5071,19.513,107400.0
2011-05-26 12:00:00,33.12,33.12,33.09,33.09,39600.0,19.513,19.513,19.4953,19.4953,39600.0
2011-05-26 12:10:00,33.09,33.16,33.09,33.13,33400.0,19.4953,19.5366,19.4953,19.5189,33400.0
2011-05-26 12:20:00,33.12,33.12,33.11,33.12,16600.0,19.513,19.513,19.5071,19.513,16600.0
2011-05-26 12:30:00,33.12,33.16,33.12,33.15,31500.0,19.513,19.5366,19.513,19.5307,31500.0
2011-05-26 12:40:00,33.14,33.25,33.14,33.24,23700.0,19.5248,19.5896,19.5248,19.5837,23700.0
2011-05-26 12:50:00,33.24,33.25,33.22,33.22,12200.0,19.5837,19.5896,19.5719,19.5719,12200.0
2011-05-26 13:00:00,33.22,33.26,33.22,33.23,26700.0,19.5719,19.5955,19.5719,19.5778,26700.0
2011-05-26 13:10:00,33.23,33.29,33.22,33.27,34900.0,19.5778,19.6132,19.5719,19.6014,34900.0
2011-05-26 13:20:00,33.27,33.31,33.26,33.27,32200.0,19.6014,19.6249,19.5955,19.6014,32200.0
2011-05-26 13:30:00,33.27,33.29,33.24,33.28,40100.0,19.6014,19.6132,19.5837,19.6073,40100.0
2011-05-26 13:40:00,33.27,33.3,33.25,33.3,26400.0,19.6014,19.619,19.5896,19.619,26400.0
2011-05-26 13:50:00,33.29,33.35,33.27,33.27,33000.0,19.6132,19.6485,19.6014,19.6014,33000.0
2011-05-26 14:00:00,33.28,33.28,33.27,33.27,20900.0,19.6073,19.6073,19.6014,19.6014,20900.0
2011-05-26 14:10:00,33.27,33.28,33.24,33.24,21100.0,19.6014,19.6073,19.5837,19.5837,21100.0
2011-05-26 14:20:00,33.25,33.29,33.24,33.29,31100.0,19.5896,19.6132,19.5837,19.6132,31100.0
2011-05-26 14:30:00,33.29,33.32,33.28,33.29,40700.0,19.6132,19.6308,19.6073,19.6132,40700.0
2011-05-26 14:40:00,33.29,33.33,33.28,33.33,42700.0,19.6132,19.6367,19.6073,19.6367,42700.0
2011-05-26 14:50:00,33.32,33.33,33.29,33.31,25000.0,19.6308,19.6367,19.6132,19.6249,25000.0
2011-05-26 15:00:00,33.3,33.31,33.25,33.25,21000.0,19.619,19.6249,19.5896,19.5896,21000.0
2011-05-26 15:10:00,33.25,33.26,33.22,33.25,39300.0,19.5896,19.5955,19.5719,19.5896,39300.0
2011-05-26 15:20:00,33.25,33.3,33.23,33.29,117500.0,19.5896,19.619,19.5778,19.6132,117500.0
2011-05-26 15:30:00,33.29,33.32,33.27,33.3,83100.0,19.6132,19.6308,19.6014,19.619,83100.0
2011-05-26 15:40:00,33.3,33.32,33.21,33.21,89100.0,19.619,19.6308,19.566,19.566,89100.0
2011-05-26 15:50:00,33.22,33.25,33.19,33.25,320000.0,19.5719,19.5896,19.5542,19.5896,320000.0
2011-05-27 09:30:00,33.41,33.46,33.29,33.43,64500.0,19.6839,19.7133,19.6132,19.6956,64500.0
2011-05-27 09:40:00,33.44,33.5,33.41,33.49,68600.0,19.7015,19.7369,19.6839,19.731,68600.0
2011-05-27 09:50:00,33.49,33.49,33.36,33.41,43600.0,19.731,19.731,19.6544,19.6839,43600.0
2011-05-27 10:00:00,33.4,33.4,33.18,33.18,78100.0,19.678,19.678,19.5484,19.5484,78100.0
2011-05-27 10:10:00,33.18,33.29,33.16,33.29,36500.0,19.5484,19.6132,19.5366,19.6132,36500.0
2011-05-27 10:20:00,33.28,33.32,33.25,33.25,36100.0,19.6073,19.6308,19.5896,19.5896,36100.0
2011-05-27 10:30:00,33.25,33.28,33.19,33.24,62500.0,19.5896,19.6073,19.5542,19.5837,62500.0
2011-05-27 10:40:00,33.23,33.32,33.23,33.29,25600.0,19.5778,19.6308,19.5778,19.6132,25600.0
2011-05-27 10:50:00,33.29,33.3,33.2,33.3,82100.0,19.6132,19.619,19.5601,19.619,82100.0
2011-05-27 11:00:00,33.3,33.37,33.3,33.31,33400.0,19.619,19.6603,19.619,19.6249,33400.0
2011-05-27 11:10:00,33.31,33.36,33.31,33.36,29100.0,19.6249,19.6544,19.6249,19.6544,29100.0
2011-05-27 11:20:00,33.36,33.41,33.32,33.35,34400.0,19.6544,19.6839,19.6308,19.6485,34400.0
2011-05-27 11:30:00,33.35,33.36,33.27,33.3,34900.0,19.6485,19.6544,19.6014,19.619,34900.0
2011-05-27 11:40:00,33.3,33.32,33.27,33.28,16100.0,19.619,19.6308,19.6014,19.6073,16100.0
2011-05-27 11:50:00,33.28,33.3,33.25,33.3,16100.0,19.6073,19.619,19.5896,19.619,16100.0
2011-05-27 12:00:00,33.3,33.32,33.23,33.26,22200.0,19.619,19.6308,19.5778,19.5955,22200.0
2011-05-27 12:10:00,33.26,33.34,33.25,33.32,43800.0,19.5955,19.6426,19.5896,19.6308,43800.0
2011-05-27 12:20:00,33.33,33.35,33.31,33.35,40700.0,19.6367,19.6485,19.6249,19.6485,40700.0
2011-05-27 12:30:00,33.35,33.38,33.34,33.38,18900.0,19.6485,19.6662,19.6426,19.6662,18900.0
2011-05-27 12:40:00,33.37,33.38,33.35,33.36,8700.0,19.6603,19.6662,19.6485,19.6544,8700.0
2011-05-27 12:50:00,33.36,33.36,33.28,33.3,71300.0,19.6544,19.6544,19.6073,19.619,71300.0
2011-05-27 13:00:00,33.3,33.32,33.29,33.31,25800.0,19.619,19.6308,19.6132,19.6249,25800.0
2011-05-27 13:10:00,33.32,33.32,33.27,33.28,21500.0,19.6308,19.6308,19.6014,19.6073,21500.0
2011-05-27 13:20:00,33.28,33.3,33.28,33.3,12200.0,19.6073,19.619,19.6073,19.619,12200.0
2011-05-27 13:30:00,33.29,33.3,33.2,33.25,42200.0,19.6132,19.619,19.5601,19.5896,42200.0
2011-05-27 13:40:00,33.25,33.27,33.25,33.26,23900.0,19.5896,19.6014,19.5896,19.5955,23900.0
2011-05-27 13:50:00,33.26,33.3,33.26,33.29,23600.0,19.5955,19.619,19.5955,19.6132,23600.0
2011-05-27 14:00:00,33.28,33.31,33.27,33.27,19100.0,19.6073,19.6249,19.6014,19.6014,19100.0
2011-05-27 14:10:00,33.27,33.31,33.26,33.3,42900.0,19.6014,19.6249,19.5955,19.619,42900.0
2011-05-27 14:20:00,33.3,33.32,33.25,33.25,23100.0,19.619,19.6308,19.5896,19.5896,23100.0
2011-05-27 14:30:00,33.25,33.25,33.23,33.24,18500.0,19.5896,19.5896,19.5778,19.5837,18500.0
2011-05-27 14:40:00,33.23,33.25,33.17,33.25,51200.0,19.5778,19.5896,19.5425,19.5896,51200.0
2011-05-27 14:50:00,33.24,33.26,33.24,33.26,16100.0,19.5837,19.5955,19.5837,19.5955,16100.0
2011-05-27 15:00:00,33.25,33.28,33.24,33.26,39900.0,19.5896,19.6073,19.5837,19.5955,39900.0
2011-05-27 15:10:00,33.27,33.27,33.23,33.25,40400.0,19.6014,19.6014,19.5778,19.5896,40400.0
2011-05-27 15:20:00,33.25,33.26,33.23,33.25,48700.0,19.5896,19.5955,19.5778,19.5896,48700.0
2011-05-27 15:30:00,33.26,33.32,33.23,33.32,136100.0,19.5955,19.6308,19.5778,19.6308,136100.0
2011-05-27 15:40:00,33.31,33.33,33.3,33.32,101200.0,19.6249,19.6367,19.619,19.6308,101200.0
2011-05-27 15:50:00,33.32,33.35,33.3,33.32,196300.0,19.6308,19.6485,19.619,19.6308,196300.0
2011-05-31 09:30:00,33.49,33.65,33.37,33.38,89400.0,19.731,19.8253,19.6603,19.6662,89400.0
2011-05-31 09:40:00,33.39,33.42,33.31,33.33,37500.0,19.6721,19.6897,19.6249,19.6367,37500.0
2011-05-31 09:50:00,33.33,33.34,33.2,33.21,66900.0,19.6367,19.6426,19.5601,19.566,66900.0
2011-05-31 10:00:00,33.21,33.33,33.15,33.32,52100.0,19.566,19.6367,19.5307,19.6308,52100.0
2011-05-31 10:10:00,33.33,33.37,33.3,33.37,42300.0,19.6367,19.6603,19.619,19.6603,42300.0
2011-05-31 10:20:00,33.37,33.38,33.32,33.36,43800.0,19.6603,19.6662,19.6308,19.6544,43800.0
2011-05-31 10:30:00,33.36,33.36,33.3,33.34,62800.0,19.6544,19.6544,19.619,19.6426,62800.0
2011-05-31 10:40:00,33.34,33.39,33.3,33.31,81200.0,19.6426,19.6721,19.619,19.6249,81200.0
2011-05-31 10:50:00,33.32,33.35,33.29,33.3,42300.0,19.6308,19.6485,19.6132,19.619,42300.0
2011-05-31 11:00:00,33.31,33.32,33.27,33.28,50000.0,19.6249,19.6308,19.6014,19.6073,50000.0
2011-05-31 11:10:00,33.28,33.31,33.25,33.25,68200.0,19.6073,19.6249,19.5896,19.5896,68200.0
2011-05-31 11:20:00,33.26,33.29,33.26,33.28,21500.0,19.5955,19.6132,19.5955,19.6073,21500.0
2011-05-31 11:30:00,33.28,33.36,33.27,33.36,30600.0,19.6073,19.6544,19.6014,19.6544,30600.0
2011-05-31 11:40:00,33.36,33.36,33.31,33.36,20600.0,19.6544,19.6544,19.6249,19.6544,20600.0
2011-05-31 11:50:00,33.37,33.38,33.27,33.27,25900.0,19.6603,19.6662,19.6014,19.6014,25900.0
2011-05-31 12:00:00,33.27,33.33,33.22,33.32,24000.0,19.6014,19.6367,19.5719,19.6308,24000.0
2011-05-31 12:10:00,33.32,33.32,33.26,33.27,19600.0,19.6308,19.6308,19.5955,19.6014,19600.0
2011-05-31 12:20:00,33.27,33.29,33.24,33.29,17000.0,19.6014,19.6132,19.5837,19.6132,17000.0
2011-05-31 12:30:00,33.28,33.28,33.22,33.23,21400.0,19.6073,19.6073,19.5719,19.5778,21400.0
2011-05-31 12:40:00,33.23,33.24,33.21,33.22,21500.0,19.5778,19.5837,19.566,19.5719,21500.0
2011-05-31 12:50:00,33.22,33.23,33.21,33.22,28200.0,19.5719,19.5778,19.566,19.5719,28200.0
2011-05-31 13:00:00,33.22,33.28,33.22,33.27,16500.0,19.5719,19.6073,19.5719,19.6014,16500.0
2011-05-31 13:10:00,33.27,33.31,33.27,33.31,12200.0,19.6014,19.6249,19.6014,19.6249,12200.0
2011-05-31 13:20:00,33.31,33.31,33.28,33.3,8500.0,19.6249,19.6249,19.6073,19.619,8500.0
2011-05-31 13:30:00,33.29,33.31,33.28,33.3,14600.0,19.6132,19.6249,19.6073,19.619,14600.0
2011-05-31 13:40:00,33.29,33.33,33.28,33.32,18700.0,19.6132,19.6367,19.6073,19.6308,18700.0
2011-05-31 13:50:00,33.32,33.34,33.31,33.32,19500.0,19.6308,19.6426,19.6249,19.6308,19500.0
2011-05-31 14:00:00,33.32,33.37,33.31,33.37,51400.0,19.6308,19.6603,19.6249,19.6603,51400.0
2011-05-31 14:10:00,33.37,33.39,33.35,33.37,41100.0,19.6603,19.6721,19.6485,19.6603,41100.0
2011-05-31 14:20:00,33.38,33.39,33.34,33.37,22400.0,19.6662,19.6721,19.6426,19.6603,22400.0
2011-05-31 14:30:00,33.38,33.4,33.37,33.4,21000.0,19.6662,19.678,19.6603,19.678,21000.0
2011-05-31 14:40:00,33.4,33.43,33.4,33.4,27200.0,19.678,19.6956,19.678,19.678,27200.0
2011-05-31 14:50:00,33.41,33.41,33.39,33.4,27700.0,19.6839,19.6839,19.6721,19.678,27700.0
2011-05-31 15:00:00,33.39,33.4,33.39,33.39,10900.0,19.6721,19.678,19.6721,19.6721,10900.0
2011-05-31 15:10:00,33.4,33.4,33.35,33.35,52200.0,19.678,19.678,19.6485,19.6485,52200.0
2011-05-31 15:20:00,33.36,33.36,33.33,33.33,30800.0,19.6544,19.6544,19.6367,19.6367,30800.0
2011-05-31 15:30:00,33.33,33.39,33.33,33.39,80400.0,19.6367,19.6721,19.6367,19.6721,80400.0
2011-05-31 15:40:00,33.39,33.46,33.37,33.44,136200.0,19.6721,19.7133,19.6603,19.7015,136200.0
2011-05-31 15:50:00,33.43,33.5,33.43,33.49,117000.0,19.6956,19.7369,19.6956,19.731,117000.0
2011-06-01 09:30:00,33.34,33.52,33.34,33.36,64800.0,19.6426,19.7487,19.6426,19.6544,64800.0
2011-06-01 09:40:00,33.37,33.37,33.23,33.25,58800.0,19.6603,19.6603,19.5778,19.5896,58800.0
2011-06-01 09:50:00,33.25,33.31,33.17,33.22,77100.0,19.5896,19.6249,19.5425,19.5719,77100.0
2011-06-01 10:00:00,33.21,33.25,33.15,33.2,121800.0,19.566,19.5896,19.5307,19.5601,121800.0
2011-06-01 10:10:00,33.2,33.2,33.06,33.08,113600.0,19.5601,19.5601,19.4777,19.4894,113600.0
2011-06-01 10:20:00,33.08,33.1,33.02,33.02,73500.0,19.4894,19.5012,19.4541,19.4541,73500.0
2011-06-01 10:30:00,33.03,33.09,33.02,33.04,36000.0,19.46,19.4953,19.4541,19.4659,36000.0
2011-06-01 10:40:00,33.03,33.09,33.02,33.05,51700.0,19.46,19.4953,19.4541,19.4718,51700.0
2011-06-01 10:50:00,33.06,33.06,33.0,33.01,56000.0,19.4777,19.4777,19.4423,19.4482,56000.0
2011-06-01 11:00:00,33.02,33.04,33.0,33.04,36200.0,19.4541,19.4659,19.4423,19.4659,36200.0
2011-06-01 11:10:00,33.05,33.11,33.05,33.07,70600.0,19.4718,19.5071,19.4718,19.4835,70600.0
2011-06-01 11:20:00,33.08,33.14,33.08,33.13,22200.0,19.4894,19.5248,19.4894,19.5189,22200.0
2011-06-01 11:30:00,33.13,33.15,33.08,33.1,26900.0,19.5189,19.5307,19.4894,19.5012,26900.0
2011-06-01 11:40:00,33.09,33.12,33.09,33.12,14200.0,19.4953,19.513,19.4953,19.513,14200.0
2011-06-01 11:50:00,33.12,33.15,33.1,33.13,43900.0,19.513,19.5307,19.5012,19.5189,43900.0
2011-06-01 12:00:00,33.14,33.16,33.1,33.12,64400.0,19.5248,19.5366,19.5012,19.513,64400.0
2011-06-01 12:10:00,33.13,33.13,33.1,33.12,18700.0,19.5189,19.5189,19.5012,19.513,18700.0
2011-06-01 12:20:00,33.11,33.13,33.08,33.1,37000.0,19.5071,19.5189,19.4894,19.5012,37000.0
2011-06-01 12:30:00,33.1,33.13,33.09,33.1,24200.0,19.5012,19.5189,19.4953,19.5012,24200.0
2011-06-01 12:40:00,33.11,33.11,33.06,33.06,40000.0,19.5071,19.5071,19.4777,19.4777,40000.0
2011-06-01 12:50:00,33.06,33.06,33.0,33.0,24100.0,19.4777,19.4777,19.4423,19.4423,24100.0
2011-06-01 13:00:00,33.01,33.05,33.0,33.04,18700.0,19.4482,19.4718,19.4423,19.4659,18700.0
2011-06-01 13:10:00,33.03,33.07,33.02,33.06,41000.0,19.46,19.4835,19.4541,19.4777,41000.0
2011-06-01 13:20:00,33.06,33.06,33.01,33.03,21900.0,19.4777,19.4777,19.4482,19.46,21900.0
2011-06-01 13:30:00,33.03,33.06,33.01,33.01,28100.0,19.46,19.4777,19.4482,19.4482,28100.0
2011-06-01 13:40:00,33.01,33.02,33.0,33.0,13300.0,19.4482,19.4541,19.4423,19.4423,13300.0
2011-06-01 13:50:00,33.0,33.01,33.0,33.01,7100.0,19.4423,19.4482,19.4423,19.4482,7100.0
2011-06-01 14:00:00,33.0,33.04,33.0,33.04,20100.0,19.4423,19.4659,19.4423,19.4659,20100.0
2011-06-01 14:10:00,33.04,33.06,33.01,33.06,33800.0,19.4659,19.4777,19.4482,19.4777,33800.0
2011-06-01 14:20:00,33.06,33.07,33.03,33.05,27600.0,19.4777,19.4835,19.46,19.4718,27600.0
2011-06-01 14:30:00,33.05,33.05,33.01,33.04,50000.0,19.4718,19.4718,19.4482,19.4659,50000.0
2011-06-01 14:40:00,33.04,33.08,33.03,33.08,68300.0,19.4659,19.4894,19.46,19.4894,68300.0
2011-06-01 14:50:00,33.08,33.12,33.07,33.09,33300.0,19.4894,19.513,19.4835,19.4953,33300.0
2011-06-01 15:00:00,33.09,33.13,33.07,33.09,41800.0,19.4953,19.5189,19.4835,19.4953,41800.0
2011-06-01 15:10:00,33.08,33.11,33.05,33.07,43800.0,19.4894,19.5071,19.4718,19.4835,43800.0
2011-06-01 15:20:00,33.07,33.07,33.01,33.02,37900.0,19.4835,19.4835,19.4482,19.4541,37900.0
2011-06-01 15:30:00,33.02,33.03,33.0,33.0,59300.0,19.4541,19.46,19.4423,19.4423,59300.0
2011-06-01 15:40:00,33.01,33.01,32.93,32.95,270800.0,19.4482,19.4482,19.4011,19.4128,270800.0
2011-06-01 15:50:00,32.95,32.96,32.9,32.91,424000.0,19.4128,19.4187,19.3834,19.3893,424000.0
2011-06-02 09:30:00,33.0,33.0,32.58,32.66,119600.0,19.4423,19.4423,19.1949,19.242,119600.0
2011-06-02 09:40:00,32.66,32.69,32.58,32.69,47100.0,19.242,19.2597,19.1949,19.2597,47100.0
2011-06-02 09:50:00,32.68,32.77,32.67,32.75,103900.0,19.2538,19.3068,19.2479,19.295,103900.0
2011-06-02 10:00:00,32.75,32.88,32.72,32.76,67000.0,19.295,19.3716,19.2773,19.3009,67000.0
2011-06-02 10:10:00,32.77,32.78,32.69,32.7,36500.0,19.3068,19.3127,19.2597,19.2656,36500.0
2011-06-02 10:20:00,32.7,32.73,32.68,32.7,33800.0,19.2656,19.2832,19.2538,19.2656,33800.0
2011-06-02 10:30:00,32.7,32.74,32.65,32.7,37600.0,19.2656,19.2891,19.2361,19.2656,37600.0
2011-06-02 10:40:00,32.71,32.74,32.67,32.71,57700.0,19.2714,19.2891,19.2479,19.2714,57700.0
2011-06-02 10:50:00,32.71,32.74,32.66,32.71,75500.0,19.2714,19.2891,19.242,19.2714,75500.0
2011-06-02 11:00:00,32.71,32.78,32.71,32.73,52500.0,19.2714,19.3127,19.2714,19.2832,52500.0
2011-06-02 11:10:00,32.72,32.73,32.68,32.69,61400.0,19.2773,19.2832,19.2538,19.2597,61400.0
2011-06-02 11:20:00,32.69,32.72,32.68,32.69,36300.0,19.2597,19.2773,19.2538,19.2597,36300.0
2011-06-02 11:30:00,32.7,32.72,32.68,32.68,36900.0,19.2656,19.2773,19.2538,19.2538,36900.0
2011-06-02 11:40:00,32.68,32.73,32.65,32.68,40900.0,19.2538,19.2832,19.2361,19.2538,40900.0
2011-06-02 11:50:00,32.68,32.73,32.67,32.72,25200.0,19.2538,19.2832,19.2479,19.2773,25200.0
2011-06-02 12:00:00,32.72,32.73,32.69,32.7,26000.0,19.2773,19.2832,19.2597,19.2656,26000.0
2011-06-02 12:10:00,32.7,32.71,32.68,32.7,25200.0,19.2656,19.2714,19.2538,19.2656,25200.0
2011-06-02 12:20:00,32.69,32.71,32.68,32.7,23700.0,19.2597,19.2714,19.2538,19.2656,23700.0
2011-06-02 12:30:00,32.71,32.71,32.64,32.66,45500.0,19.2714,19.2714,19.2302,19.242,45500.0
2011-06-02 12:40:00,32.65,32.71,32.65,32.7,33300.0,19.2361,19.2714,19.2361,19.2656,33300.0
2011-06-02 12:50:00,32.7,32.74,32.68,32.69,28200.0,19.2656,19.2891,19.2538,19.2597,28200.0
2011-06-02 13:00:00,32.7,32.8,32.7,32.79,48900.0,19.2656,19.3245,19.2656,19.3186,48900.0
2011-06-02 13:10:00,32.78,32.8,32.76,32.79,48000.0,19.3127,19.3245,19.3009,19.3186,48000.0
2011-06-02 13:20:00,32.79,32.82,32.78,32.82,35200.0,19.3186,19.3363,19.3127,19.3363,35200.0
2011-06-02 13:30:00,32.81,32.82,32.75,32.81,46900.0,19.3304,19.3363,19.295,19.3304,46900.0
2011-06-02 13:40:00,32.81,32.87,32.81,32.84,41400.0,19.3304,19.3657,19.3304,19.348,41400.0
2011-06-02 13:50:00,32.83,32.88,32.81,32.87,33600.0,19.3421,19.3716,19.3304,19.3657,33600.0
2011-06-02 14:00:00,32.87,32.9,32.82,32.82,30300.0,19.3657,19.3834,19.3363,19.3363,30300.0
2011-06-02 14:10:00,32.82,32.87,32.81,32.81,77400.0,19.3363,19.3657,19.3304,19.3304,77400.0
2011-06-02 14:20:00,32.81,32.82,32.77,32.79,34700.0,19.3304,19.3363,19.3068,19.3186,34700.0
2011-06-02 14:30:00,32.79,32.85,32.79,32.79,40600.0,19.3186,19.3539,19.3186,19.3186,40600.0
2011-06-02 14:40:00,32.79,32.83,32.78,32.83,29600.0,19.3186,19.3421,19.3127,19.3421,29600.0
2011-06-02 14:50:00,32.84,32.87,32.8,32.82,55700.0,19.348,19.3657,19.3245,19.3363,55700.0
2011-06-02 15:00:00,32.81,32.89,32.81,32.89,81500.0,19.3304,19.3775,19.3304,19.3775,81500.0
2011-06-02 15:10:00,32.88,32.92,32.86,32.87,81300.0,19.3716,19.3952,19.3598,19.3657,81300.0
2011-06-02 15:20:00,32.86,32.94,32.86,32.92,130700.0,19.3598,19.407,19.3598,19.3952,130700.0
2011-06-02 15:30:00,32.92,32.94,32.83,32.86,143600.0,19.3952,19.407,19.3421,19.3598,143600.0
2011-06-02 15:40:00,32.86,32.91,32.85,32.89,126000.0,19.3598,19.3893,19.3539,19.3775,126000.0
2011-06-02 15:50:00,32.89,32.9,32.85,32.86,235700.0,19.3775,19.3834,19.3539,19.3598,235700.0
2011-06-03 09:30:00,32.53,32.59,32.47,32.54,67900.0,19.1654,19.2007,19.13,19.1713,67900.0
2011-06-03 09:40:00,32.54,32.55,32.37,32.38,53500.0,19.1713,19.1772,19.0711,19.077,53500.0
2011-06-03 09:50:00,32.38,32.42,32.32,32.34,47800.0,19.077,19.1006,19.0417,19.0535,47800.0
2011-06-03 10:00:00,32.34,32.49,32.34,32.43,97700.0,19.0535,19.1418,19.0535,19.1065,97700.0
2011-06-03 10:10:00,32.44,32.57,32.44,32.52,56400.0,19.1124,19.189,19.1124,19.1595,56400.0
2011-06-03 10:20:00,32.53,32.61,32.49,32.6,46100.0,19.1654,19.2125,19.1418,19.2066,46100.0
2011-06-03 10:30:00,32.6,32.65,32.55,32.58,44800.0,19.2066,19.2361,19.1772,19.1949,44800.0
2011-06-03 10:40:00,32.59,32.68,32.59,32.59,77200.0,19.2007,19.2538,19.2007,19.2007,77200.0
2011-06-03 10:50:00,32.59,32.6,32.54,32.58,22300.0,19.2007,19.2066,19.1713,19.1949,22300.0
2011-06-03 11:00:00,32.58,32.63,32.58,32.6,56200.0,19.1949,19.2243,19.1949,19.2066,56200.0
2011-06-03 11:10:00,32.6,32.6,32.57,32.58,43700.0,19.2066,19.2066,19.189,19.1949,43700.0
2011-06-03 11:20:00,32.6,32.62,32.57,32.59,28500.0,19.2066,19.2184,19.189,19.2007,28500.0
2011-06-03 11:30:00,32.59,32.64,32.58,32.58,26500.0,19.2007,19.2302,19.1949,19.1949,26500.0
2011-06-03 11:40:00,32.58,32.64,32.57,32.64,21300.0,19.1949,19.2302,19.189,19.2302,21300.0
2011-06-03 11:50:00,32.64,32.67,32.62,32.67,27800.0,19.2302,19.2479,19.2184,19.2479,27800.0
2011-06-03 12:00:00,32.67,32.7,32.66,32.7,15400.0,19.2479,19.2656,19.242,19.2656,15400.0
2011-06-03 12:10:00,32.69,32.7,32.67,32.69,11900.0,19.2597,19.2656,19.2479,19.2597,11900.0
2011-06-03 12:20:00,32.69,32.73,32.68,32.72,17300.0,19.2597,19.2832,19.2538,19.2773,17300.0
2011-06-03 12:30:00,32.72,32.72,32.67,32.69,16700.0,19.2773,19.2773,19.2479,19.2597,16700.0
2011-06-03 12:40:00,32.69,32.71,32.66,32.71,15400.0,19.2597,19.2714,19.242,19.2714,15400.0
2011-06-03 12:50:00,32.72,32.72,32.64,32.69,18200.0,19.2773,19.2773,19.2302,19.2597,18200.0
2011-06-03 13:00:00,32.69,32.71,32.68,32.7,19500.0,19.2597,19.2714,19.2538,19.2656,19500.0
2011-06-03 13:10:00,32.7,32.7,32.67,32.68,11100.0,19.2656,19.2656,19.2479,19.2538,11100.0
2011-06-03 13:20:00,32.68,32.68,32.64,32.65,25400.0,19.2538,19.2538,19.2302,19.2361,25400.0
2011-06-03 13:30:00,32.65,32.67,32.62,32.66,58600.0,19.2361,19.2479,19.2184,19.242,58600.0
2011-06-03 13:40:00,32.66,32.68,32.65,32.66,24500.0,19.242,19.2538,19.2361,19.242,24500.0
2011-06-03 13:50:00,32.65,32.66,32.59,32.59,41300.0,19.2361,19.242,19.2007,19.2007,41300.0
2011-06-03 14:00:00,32.6,32.61,32.58,32.59,28900.0,19.2066,19.2125,19.1949,19.2007,28900.0
2011-06-03 14:10:00,32.6,32.63,32.58,32.61,28100.0,19.2066,19.2243,19.1949,19.2125,28100.0
2011-06-03 14:20:00,32.6,32.63,32.57,32.61,22400.0,19.2066,19.2243,19.189,19.2125,22400.0
2011-06-03 14:30:00,32.61,32.62,32.59,32.59,22100.0,19.2125,19.2184,19.2007,19.2007,22100.0
2011-06-03 14:40:00,32.6,32.65,32.58,32.62,15800.0,19.2066,19.2361,19.1949,19.2184,15800.0
2011-06-03 14:50:00,32.62,32.64,32.6,32.61,34600.0,19.2184,19.2302,19.2066,19.2125,34600.0
2011-06-03 15:00:00,32.6,32.6,32.53,32.53,52500.0,19.2066,19.2066,19.1654,19.1654,52500.0
2011-06-03 15:10:00,32.53,32.54,32.5,32.51,73500.0,19.1654,19.1713,19.1477,19.1536,73500.0
2011-06-03 15:20:00,32.52,32.57,32.51,32.54,33500.0,19.1595,19.189,19.1536,19.1713,33500.0
2011-06-03 15:30:00,32.55,32.58,32.52,32.58,72000.0,19.1772,19.1949,19.1595,19.1949,72000.0
2011-06-03 15:40:00,32.58,32.58,32.47,32.5,132600.0,19.1949,19.1949,19.13,19.1477,132600.0
2011-06-03 15:50:00,32.51,32.52,32.45,32.5,159400.0,19.1536,19.1595,19.1183,19.1477,159400.0
2011-06-06 09:30:00,32.43,32.5,32.19,32.28,79700.0,19.1065,19.1477,18.9651,19.0181,79700.0
2011-06-06 09:40:00,32.29,32.4,32.28,32.39,74500.0,19.024,19.0888,19.0181,19.0829,74500.0
2011-06-06 09:50:00,32.4,32.43,32.34,32.35,62800.0,19.0888,19.1065,19.0535,19.0593,62800.0
2011-06-06 10:00:00,32.35,32.35,32.31,32.34,29000.0,19.0593,19.0593,19.0358,19.0535,29000.0
2011-06-06 10:10:00,32.34,32.36,32.32,32.32,22300.0,19.0535,19.0652,19.0417,19.0417,22300.0
2011-06-06 10:20:00,32.32,32.32,32.26,32.29,16600.0,19.0417,19.0417,19.0063,19.024,16600.0
2011-06-06 10:30:00,32.29,32.32,32.28,32.29,21400.0,19.024,19.0417,19.0181,19.024,21400.0
2011-06-06 10:40:00,32.29,32.32,32.26,32.27,23900.0,19.024,19.0417,19.0063,19.0122,23900.0
2011-06-06 10:50:00,32.27,32.35,32.27,32.35,20600.0,19.0122,19.0593,19.0122,19.0593,20600.0
2011-06-06 11:00:00,32.35,32.39,32.33,32.33,14000.0,19.0593,19.0829,19.0476,19.0476,14000.0
2011-06-06 11:10:00,32.34,32.44,32.33,32.37,32100.0,19.0535,19.1124,19.0476,19.0711,32100.0
2011-06-06 11:20:00,32.37,32.48,32.37,32.48,39400.0,19.0711,19.1359,19.0711,19.1359,39400.0
2011-06-06 11:30:00,32.48,32.51,32.47,32.49,39100.0,19.1359,19.1536,19.13,19.1418,39100.0
2011-06-06 11:40:00,32.49,32.52,32.45,32.5,17000.0,19.1418,19.1595,19.1183,19.1477,17000.0
2011-06-06 11:50:00,32.49,32.5,32.46,32.46,15800.0,19.1418,19.1477,19.1242,19.1242,15800.0
2011-06-06 12:00:00,32.46,32.47,32.4,32.44,47500.0,19.1242,19.13,19.0888,19.1124,47500.0
2011-06-06 12:10:00,32.44,32.44,32.36,32.39,30000.0,19.1124,19.1124,19.0652,19.0829,30000.0
2011-06-06 12:20:00,32.38,32.43,32.38,32.42,16400.0,19.077,19.1065,19.077,19.1006,16400.0
2011-06-06 12:30:00,32.43,32.43,32.38,32.42,38500.0,19.1065,19.1065,19.077,19.1006,38500.0
2011-06-06 12:40:00,32.41,32.42,32.39,32.39,35700.0,19.0947,19.1006,19.0829,19.0829,35700.0
2011-06-06 12:50:00,32.39,32.4,32.37,32.38,24500.0,19.0829,19.0888,19.0711,19.077,24500.0
2011-06-06 13:00:00,32.38,32.41,32.37,32.39,21200.0,19.077,19.0947,19.0711,19.0829,21200.0
2011-06-06 13:10:00,32.38,32.41,32.37,32.38,7000.0,19.077,19.0947,19.0711,19.077,7000.0
2011-06-06 13:20:00,32.38,32.39,32.38,32.38,25000.0,19.077,19.0829,19.077,19.077,25000.0
2011-06-06 13:30:00,32.38,32.38,32.34,32.36,31000.0,19.077,19.077,19.0535,19.0652,31000.0
2011-06-06 13:40:00,32.35,32.39,32.33,32.33,24400.0,19.0593,19.0829,19.0476,19.0476,24400.0
2011-06-06 13:50:00,32.33,32.36,32.33,32.36,15700.0,19.0476,19.0652,19.0476,19.0652,15700.0
2011-06-06 14:00:00,32.36,32.39,32.33,32.38,18800.0,19.0652,19.0829,19.0476,19.077,18800.0
2011-06-06 14:10:00,32.37,32.38,32.34,32.34,11200.0,19.0711,19.077,19.0535,19.0535,11200.0
2011-06-06 14:20:00,32.35,32.4,32.34,32.35,52800.0,19.0593,19.0888,19.0535,19.0593,52800.0
2011-06-06 14:30:00,32.36,32.38,32.34,32.36,11600.0,19.0652,19.077,19.0535,19.0652,11600.0
2011-06-06 14:40:00,32.37,32.43,32.36,32.41,44700.0,19.0711,19.1065,19.0652,19.0947,44700.0
2011-06-06 14:50:00,32.41,32.43,32.35,32.36,34900.0,19.0947,19.1065,19.0593,19.0652,34900.0
2011-06-06 15:00:00,32.37,32.4,32.34,32.35,47900.0,19.0711,19.0888,19.0535,19.0593,47900.0
2011-06-06 15:10:00,32.36,32.36,32.3,32.36,61800.0,19.0652,19.0652,19.0299,19.0652,61800.0
2011-06-06 15:20:00,32.37,32.38,32.31,32.33,56200.0,19.0711,19.077,19.0358,19.0476,56200.0
2011-06-06 15:30:00,32.32,32.41,32.32,32.41,100900.0,19.0417,19.0947,19.0417,19.0947,100900.0
2011-06-06 15:40:00,32.41,32.46,32.38,32.42,132900.0,19.0947,19.1242,19.077,19.1006,132900.0
2011-06-06 15:50:00,32.41,32.42,32.36,32.36,161300.0,19.0947,19.1006,19.0652,19.0652,161300.0
2011-06-07 09:30:00,32.27,32.27,31.95,32.11,157800.0,19.2158,19.2158,19.0252,19.1205,157800.0
2011-06-07 09:40:00,32.11,32.11,32.03,32.06,64500.0,19.1205,19.1205,19.0729,19.0907,64500.0
2011-06-07 09:50:00,32.05,32.17,32.05,32.14,106200.0,19.0848,19.1562,19.0848,19.1384,106200.0
2011-06-07 10:00:00,32.14,32.3,32.14,32.29,71400.0,19.1384,19.2336,19.1384,19.2277,71400.0
2011-06-07 10:10:00,32.29,32.42,32.29,32.31,90800.0,19.2277,19.3051,19.2277,19.2396,90800.0
2011-06-07 10:20:00,32.31,32.34,32.27,32.31,34300.0,19.2396,19.2575,19.2158,19.2396,34300.0
2011-06-07 10:30:00,32.31,32.34,32.26,32.34,39600.0,19.2396,19.2575,19.2098,19.2575,39600.0
2011-06-07 10:40:00,32.35,32.39,32.33,32.35,72400.0,19.2634,19.2872,19.2515,19.2634,72400.0
2011-06-07 10:50:00,32.35,32.38,32.3,32.36,80300.0,19.2634,19.2813,19.2336,19.2694,80300.0
2011-06-07 11:00:00,32.37,32.49,32.36,32.47,97200.0,19.2753,19.3468,19.2694,19.3349,97200.0
2011-06-07 11:10:00,32.48,32.49,32.34,32.35,70700.0,19.3408,19.3468,19.2575,19.2634,70700.0
2011-06-07 11:20:00,32.34,32.37,32.28,32.36,60200.0,19.2575,19.2753,19.2217,19.2694,60200.0
2011-06-07 11:30:00,32.35,32.37,32.27,32.27,35200.0,19.2634,19.2753,19.2158,19.2158,35200.0
2011-06-07 11:40:00,32.27,32.29,32.24,32.25,20300.0,19.2158,19.2277,19.1979,19.2039,20300.0
2011-06-07 11:50:00,32.26,32.26,32.2,32.26,35700.0,19.2098,19.2098,19.1741,19.2098,35700.0
2011-06-07 12:00:00,32.25,32.29,32.25,32.26,15600.0,19.2039,19.2277,19.2039,19.2098,15600.0
2011-06-07 12:10:00,32.27,32.28,32.22,32.22,20300.0,19.2158,19.2217,19.186,19.186,20300.0
2011-06-07 12:20:00,32.23,32.26,32.22,32.22,26300.0,19.1919,19.2098,19.186,19.186,26300.0
2011-06-07 12:30:00,32.23,32.23,32.19,32.19,26500.0,19.1919,19.1919,19.1681,19.1681,26500.0
2011-06-07 12:40:00,32.19,32.21,32.16,32.19,31400.0,19.1681,19.18,19.1503,19.1681,31400.0
2011-06-07 12:50:00,32.19,32.23,32.19,32.21,22900.0,19.1681,19.1919,19.1681,19.18,22900.0
2011-06-07 13:00:00,32.22,32.22,32.19,32.2,33800.0,19.186,19.186,19.1681,19.1741,33800.0
2011-06-07 13:10:00,32.2,32.22,32.18,32.18,18500.0,19.1741,19.186,19.1622,19.1622,18500.0
2011-06-07 13:20:00,32.18,32.19,32.16,32.17,24000.0,19.1622,19.1681,19.1503,19.1562,24000.0
2011-06-07 13:30:00,32.17,32.25,32.16,32.24,58700.0,19.1562,19.2039,19.1503,19.1979,58700.0
2011-06-07 13:40:00,32.24,32.26,32.19,32.2,31000.0,19.1979,19.2098,19.1681,19.1741,31000.0
2011-06-07 13:50:00,32.2,32.21,32.17,32.19,26600.0,19.1741,19.18,19.1562,19.1681,26600.0
2011-06-07 14:00:00,32.18,32.23,32.16,32.22,45200.0,19.1622,19.1919,19.1503,19.186,45200.0
2011-06-07 14:10:00,32.21,32.25,32.2,32.25,44800.0,19.18,19.2039,19.1741,19.2039,44800.0
2011-06-07 14:20:00,32.25,32.25,32.22,32.23,27500.0,19.2039,19.2039,19.186,19.1919,27500.0
2011-06-07 14:30:00,32.23,32.25,32.2,32.21,61300.0,19.1919,19.2039,19.1741,19.18,61300.0
2011-06-07 14:40:00,32.21,32.23,32.19,32.19,49800.0,19.18,19.1919,19.1681,19.1681,49800.0
2011-06-07 14:50:00,32.19,32.2,32.16,32.18,40500.0,19.1681,19.1741,19.1503,19.1622,40500.0
2011-06-07 15:00:00,32.19,32.24,32.17,32.18,59100.0,19.1681,19.1979,19.1562,19.1622,59100.0
2011-06-07 15:10:00,32.18,32.23,32.18,32.2,70000.0,19.1622,19.1919,19.1622,19.1741,70000.0
2011-06-07 15:20:00,32.2,32.21,32.16,32.19,60600.0,19.1741,19.18,19.1503,19.1681,60600.0
2011-06-07 15:30:00,32.18,32.19,32.11,32.12,122100.0,19.1622,19.1681,19.1205,19.1264,122100.0
2011-06-07 15:40:00,32.11,32.12,32.03,32.07,323900.0,19.1205,19.1264,19.0729,19.0967,323900.0
2011-06-07 15:50:00,32.06,32.06,31.98,32.01,267600.0,19.0907,19.0907,19.0431,19.0609,267600.0
2011-06-08 09:30:00,32.07,32.21,31.94,31.94,107500.0,19.0967,19.18,19.0193,19.0193,107500.0
2011-06-08 09:40:00,31.95,32.04,31.77,32.04,112800.0,19.0252,19.0788,18.918,19.0788,112800.0
2011-06-08 09:50:00,32.04,32.14,32.03,32.04,40400.0,19.0788,19.1384,19.0729,19.0788,40400.0
2011-06-08 10:00:00,32.04,32.08,31.96,32.01,63600.0,19.0788,19.1026,19.0312,19.0609,63600.0
2011-06-08 10:10:00,32.01,32.06,31.99,32.0,79600.0,19.0609,19.0907,19.049,19.055,79600.0
2011-06-08 10:20:00,31.99,32.04,31.99,32.02,41700.0,19.049,19.0788,19.049,19.0669,41700.0
2011-06-08 10:30:00,32.01,32.05,31.99,32.02,82200.0,19.0609,19.0848,19.049,19.0669,82200.0
2011-06-08 10:40:00,32.02,32.05,32.0,32.01,66700.0,19.0669,19.0848,19.055,19.0609,66700.0
2011-06-08 10:50:00,32.0,32.01,31.93,31.99,68600.0,19.055,19.0609,19.0133,19.049,68600.0
2011-06-08 11:00:00,32.0,32.1,31.99,32.05,65200.0,19.055,19.1145,19.049,19.0848,65200.0
2011-06-08 11:10:00,32.04,32.04,31.93,31.96,90800.0,19.0788,19.0788,19.0133,19.0312,90800.0
2011-06-08 11:20:00,31.97,31.97,31.83,31.86,94700.0,19.0371,19.0371,18.9538,18.9716,94700.0
2011-06-08 11:30:00,31.87,31.91,31.78,31.83,68900.0,18.9776,19.0014,18.924,18.9538,68900.0
2011-06-08 11:40:00,31.84,31.9,31.81,31.86,29900.0,18.9597,18.9954,18.9419,18.9716,29900.0
2011-06-08 11:50:00,31.85,31.92,31.83,31.91,71700.0,18.9657,19.0074,18.9538,19.0014,71700.0
2011-06-08 12:00:00,31.91,31.97,31.89,31.95,106200.0,19.0014,19.0371,18.9895,19.0252,106200.0
2011-06-08 12:10:00,31.96,31.98,31.9,31.93,40200.0,19.0312,19.0431,18.9954,19.0133,40200.0
2011-06-08 12:20:00,31.94,31.96,31.88,31.9,48600.0,19.0193,19.0312,18.9835,18.9954,48600.0
2011-06-08 12:30:00,31.9,31.96,31.88,31.9,51900.0,18.9954,19.0312,18.9835,18.9954,51900.0
2011-06-08 12:40:00,31.9,31.91,31.86,31.87,57100.0,18.9954,19.0014,18.9716,18.9776,57100.0
2011-06-08 12:50:00,31.87,31.95,31.86,31.94,73200.0,18.9776,19.0252,18.9716,19.0193,73200.0
2011-06-08 13:00:00,31.95,32.04,31.95,32.02,126900.0,19.0252,19.0788,19.0252,19.0669,126900.0
2011-06-08 13:10:00,32.03,32.05,31.98,32.0,61900.0,19.0729,19.0848,19.0431,19.055,61900.0
2011-06-08 13:20:00,32.0,32.01,31.96,31.98,37600.0,19.055,19.0609,19.0312,19.0431,37600.0
2011-06-08 13:30:00,31.99,32.01,31.92,31.94,51700.0,19.049,19.0609,19.0074,19.0193,51700.0
2011-06-08 13:40:00,31.94,31.94,31.9,31.92,40700.0,19.0193,19.0193,18.9954,19.0074,40700.0
2011-06-08 13:50:00,31.92,31.98,31.9,31.95,62100.0,19.0074,19.0431,18.9954,19.0252,62100.0
2011-06-08 14:00:00,31.95,32.0,31.93,31.96,81100.0,19.0252,19.055,19.0133,19.0312,81100.0
2011-06-08 14:10:00,31.96,31.97,31.92,31.95,46400.0,19.0312,19.0371,19.0074,19.0252,46400.0
2011-06-08 14:20:00,31.95,31.97,31.9,31.93,68400.0,19.0252,19.0371,18.9954,19.0133,68400.0
2011-06-08 14:30:00,31.94,32.03,31.94,32.0,99100.0,19.0193,19.0729,19.0193,19.055,99100.0
2011-06-08 14:40:00,32.0,32.01,31.95,31.96,99100.0,19.055,19.0609,19.0252,19.0312,99100.0
2011-06-08 14:50:00,31.96,32.02,31.94,31.94,52800.0,19.0312,19.0669,19.0193,19.0193,52800.0
2011-06-08 15:00:00,31.95,32.0,31.94,31.97,45800.0,19.0252,19.055,19.0193,19.0371,45800.0
2011-06-08 15:10:00,31.97,32.0,31.9,31.93,65300.0,19.0371,19.055,18.9954,19.0133,65300.0
2011-06-08 15:20:00,31.94,31.97,31.91,31.94,70200.0,19.0193,19.0371,19.0014,19.0193,70200.0
2011-06-08 15:30:00,31.93,31.97,31.9,31.95,182900.0,19.0133,19.0371,18.9954,19.0252,182900.0
2011-06-08 15:40:00,31.94,31.98,31.92,31.94,168600.0,19.0193,19.0431,19.0074,19.0193,168600.0
2011-06-08 15:50:00,31.94,31.98,31.92,31.92,245000.0,19.0193,19.0431,19.0074,19.0074,245000.0
2011-06-09 09:30:00,31.96,32.03,31.79,31.8,63000.0,19.0312,19.0729,18.9299,18.9359,63000.0
2011-06-09 09:40:00,31.81,31.95,31.8,31.88,40900.0,18.9419,19.0252,18.9359,18.9835,40900.0
2011-06-09 09:50:00,31.88,31.88,31.74,31.81,59600.0,18.9835,18.9835,18.9002,18.9419,59600.0
2011-06-09 10:00:00,31.82,31.92,31.82,31.87,40000.0,18.9478,19.0074,18.9478,18.9776,40000.0
2011-06-09 10:10:00,31.87,31.94,31.83,31.9,46400.0,18.9776,19.0193,18.9538,18.9954,46400.0
2011-06-09 10:20:00,31.9,32.02,31.89,31.94,30200.0,18.9954,19.0669,18.9895,19.0193,30200.0
2011-06-09 10:30:00,31.94,32.01,31.94,31.99,33500.0,19.0193,19.0609,19.0193,19.049,33500.0
2011-06-09 10:40:00,31.99,32.01,31.96,31.97,24600.0,19.049,19.0609,19.0312,19.0371,24600.0
2011-06-09 10:50:00,31.97,31.97,31.89,31.89,60100.0,19.0371,19.0371,18.9895,18.9895,60100.0
2011-06-09 11:00:00,31.89,31.92,31.85,31.87,24200.0,18.9895,19.0074,18.9657,18.9776,24200.0
2011-06-09 11:10:00,31.88,31.94,31.86,31.94,20800.0,18.9835,19.0193,18.9716,19.0193,20800.0
2011-06-09 11:20:00,31.94,31.96,31.88,31.92,29500.0,19.0193,19.0312,18.9835,19.0074,29500.0
2011-06-09 11:30:00,31.93,32.01,31.93,31.99,51000.0,19.0133,19.0609,19.0133,19.049,51000.0
2011-06-09 11:40:00,31.99,32.09,31.97,32.09,34500.0,19.049,19.1086,19.0371,19.1086,34500.0
2011-06-09 11:50:00,32.09,32.16,32.06,32.07,71700.0,19.1086,19.1503,19.0907,19.0967,71700.0
2011-06-09 12:00:00,32.07,32.14,32.07,32.12,41300.0,19.0967,19.1384,19.0967,19.1264,41300.0
2011-06-09 12:10:00,32.12,32.14,32.1,32.12,34200.0,19.1264,19.1384,19.1145,19.1264,34200.0
2011-06-09 12:20:00,32.12,32.12,32.06,32.07,29000.0,19.1264,19.1264,19.0907,19.0967,29000.0
2011-06-09 12:30:00,32.07,32.07,32.0,32.0,26400.0,19.0967,19.0967,19.055,19.055,26400.0
2011-06-09 12:40:00,32.0,32.05,32.0,32.02,25100.0,19.055,19.0848,19.055,19.0669,25100.0
2011-06-09 12:50:00,32.02,32.03,31.98,31.99,32500.0,19.0669,19.0729,19.0431,19.049,32500.0
2011-06-09 13:00:00,32.0,32.02,31.99,32.02,23200.0,19.055,19.0669,19.049,19.0669,23200.0
2011-06-09 13:10:00,32.02,32.03,32.02,32.03,17400.0,19.0669,19.0729,19.0669,19.0729,17400.0
2011-06-09 13:20:00,32.03,32.03,31.98,31.98,28400.0,19.0729,19.0729,19.0431,19.0431,28400.0
2011-06-09 13:30:00,31.98,31.99,31.91,31.92,37900.0,19.0431,19.049,19.0014,19.0074,37900.0
2011-06-09 13:40:00,31.91,31.97,31.9,31.97,30900.0,19.0014,19.0371,18.9954,19.0371,30900.0
2011-06-09 13:50:00,31.97,31.98,31.92,31.92,51600.0,19.0371,19.0431,19.0074,19.0074,51600.0
2011-06-09 14:00:00,31.93,31.98,31.92,31.98,27500.0,19.0133,19.0431,19.0074,19.0431,27500.0
2011-06-09 14:10:00,31.98,32.01,31.97,32.01,25900.0,19.0431,19.0609,19.0371,19.0609,25900.0
2011-06-09 14:20:00,32.01,32.01,32.0,32.0,11700.0,19.0609,19.0609,19.055,19.055,11700.0
2011-06-09 14:30:00,32.0,32.11,32.0,32.1,80500.0,19.055,19.1205,19.055,19.1145,80500.0
2011-06-09 14:40:00,32.1,32.15,32.1,32.15,40500.0,19.1145,19.1443,19.1145,19.1443,40500.0
2011-06-09 14:50:00,32.15,32.19,32.13,32.17,97300.0,19.1443,19.1681,19.1324,19.1562,97300.0
2011-06-09 15:00:00,32.18,32.18,32.11,32.14,89700.0,19.1622,19.1622,19.1205,19.1384,89700.0
2011-06-09 15:10:00,32.14,32.14,32.07,32.08,41000.0,19.1384,19.1384,19.0967,19.1026,41000.0
2011-06-09 15:20:00,32.07,32.12,32.06,32.12,56900.0,19.0967,19.1264,19.0907,19.1264,56900.0
2011-06-09 15:30:00,32.12,32.13,32.05,32.06,81900.0,19.1264,19.1324,19.0848,19.0907,81900.0
2011-06-09 15:40:00,32.05,32.09,32.04,32.05,146800.0,19.0848,19.1086,19.0788,19.0848,146800.0
2011-06-09 15:50:00,32.05,32.07,32.04,32.04,196600.0,19.0848,19.0967,19.0788,19.0788,196600.0
2011-06-10 09:30:00,32.0,32.01,31.81,31.82,56800.0,19.055,19.0609,18.9419,18.9478,56800.0
2011-06-10 09:40:00,31.82,31.93,31.79,31.88,53600.0,18.9478,19.0133,18.9299,18.9835,53600.0
2011-06-10 09:50:00,31.87,31.87,31.7,31.73,50800.0,18.9776,18.9776,18.8764,18.8942,50800.0
2011-06-10 10:00:00,31.73,31.82,31.73,31.8,33000.0,18.8942,18.9478,18.8942,18.9359,33000.0
2011-06-10 10:10:00,31.8,31.93,31.8,31.89,25300.0,18.9359,19.0133,18.9359,18.9895,25300.0
2011-06-10 10:20:00,31.9,31.92,31.85,31.86,19700.0,18.9954,19.0074,18.9657,18.9716,19700.0
2011-06-10 10:30:00,31.87,31.89,31.87,31.87,12700.0,18.9776,18.9895,18.9776,18.9776,12700.0
2011-06-10 10:40:00,31.86,31.86,31.8,31.83,18200.0,18.9716,18.9716,18.9359,18.9538,18200.0
2011-06-10 10:50:00,31.82,31.92,31.81,31.81,43000.0,18.9478,19.0074,18.9419,18.9419,43000.0
2011-06-10 11:00:00,31.81,31.86,31.78,31.84,42100.0,18.9419,18.9716,18.924,18.9597,42100.0
2011-06-10 11:10:00,31.85,32.01,31.85,31.98,99900.0,18.9657,19.0609,18.9657,19.0431,99900.0
2011-06-10 11:20:00,31.98,31.99,31.94,31.94,29100.0,19.0431,19.049,19.0193,19.0193,29100.0
2011-06-10 11:30:00,31.94,31.94,31.9,31.91,14900.0,19.0193,19.0193,18.9954,19.0014,14900.0
2011-06-10 11:40:00,31.92,31.93,31.91,31.92,19400.0,19.0074,19.0133,19.0014,19.0074,19400.0
2011-06-10 11:50:00,31.92,31.95,31.91,31.94,25300.0,19.0074,19.0252,19.0014,19.0193,25300.0
2011-06-10 12:00:00,31.94,31.96,31.92,31.92,22900.0,19.0193,19.0312,19.0074,19.0074,22900.0
2011-06-10 12:10:00,31.92,31.93,31.91,31.93,20900.0,19.0074,19.0133,19.0014,19.0133,20900.0
2011-06-10 12:20:00,31.94,31.95,31.92,31.94,29400.0,19.0193,19.0252,19.0074,19.0193,29400.0
2011-06-10 12:30:00,31.94,31.99,31.94,31.96,54800.0,19.0193,19.049,19.0193,19.0312,54800.0
2011-06-10 12:40:00,31.96,31.97,31.95,31.96,16700.0,19.0312,19.0371,19.0252,19.0312,16700.0
2011-06-10 12:50:00,31.96,31.98,31.95,31.95,16400.0,19.0312,19.0431,19.0252,19.0252,16400.0
2011-06-10 13:00:00,31.95,31.95,31.93,31.93,10700.0,19.0252,19.0252,19.0133,19.0133,10700.0
2011-06-10 13:10:00,31.93,31.93,31.91,31.93,8600.0,19.0133,19.0133,19.0014,19.0133,8600.0
2011-06-10 13:20:00,31.92,31.92,31.88,31.91,80200.0,19.0074,19.0074,18.9835,19.0014,80200.0
2011-06-10 13:30:00,31.91,31.91,31.85,31.87,40700.0,19.0014,19.0014,18.9657,18.9776,40700.0
2011-06-10 13:40:00,31.87,31.88,31.84,31.87,52000.0,18.9776,18.9835,18.9597,18.9776,52000.0
2011-06-10 13:50:00,31.87,31.91,31.86,31.87,30500.0,18.9776,19.0014,18.9716,18.9776,30500.0
2011-06-10 14:00:00,31.87,31.96,31.85,31.93,58300.0,18.9776,19.0312,18.9657,19.0133,58300.0
2011-06-10 14:10:00,31.94,31.94,31.88,31.89,24200.0,19.0193,19.0193,18.9835,18.9895,24200.0
2011-06-10 14:20:00,31.89,31.9,31.84,31.88,32000.0,18.9895,18.9954,18.9597,18.9835,32000.0
2011-06-10 14:30:00,31.89,31.92,31.84,31.86,24800.0,18.9895,19.0074,18.9597,18.9716,24800.0
2011-06-10 14:40:00,31.85,31.88,31.84,31.86,31300.0,18.9657,18.9835,18.9597,18.9716,31300.0
2011-06-10 14:50:00,31.86,31.92,31.84,31.9,17500.0,18.9716,19.0074,18.9597,18.9954,17500.0
2011-06-10 15:00:00,31.91,31.92,31.88,31.91,65700.0,19.0014,19.0074,18.9835,19.0014,65700.0
2011-06-10 15:10:00,31.91,31.94,31.9,31.9,27300.0,19.0014,19.0193,18.9954,18.9954,27300.0
2011-06-10 15:20:00,31.9,31.94,31.89,31.9,41000.0,18.9954,19.0193,18.9895,18.9954,41000.0
2011-06-10 15:30:00,31.9,31.92,31.82,31.83,87800.0,18.9954,19.0074,18.9478,18.9538,87800.0
2011-06-10 15:40:00,31.83,31.83,31.75,31.78,101100.0,18.9538,18.9538,18.9061,18.924,101100.0
2011-06-10 15:50:00,31.78,31.79,31.75,31.75,152100.0,18.924,18.9299,18.9061,18.9061,152100.0
2011-06-13 09:30:00,32.3,32.4,32.08,32.09,154600.0,19.2336,19.2932,19.1026,19.1086,154600.0
2011-06-13 09:40:00,32.1,32.1,31.99,32.01,100200.0,19.1145,19.1145,19.049,19.0609,100200.0
2011-06-13 09:50:00,32.02,32.12,32.0,32.1,62300.0,19.0669,19.1264,19.055,19.1145,62300.0
2011-06-13 10:00:00,32.1,32.1,31.95,31.99,53300.0,19.1145,19.1145,19.0252,19.049,53300.0
2011-06-13 10:10:00,31.99,32.05,31.95,32.03,51900.0,19.049,19.0848,19.0252,19.0729,51900.0
2011-06-13 10:20:00,32.03,32.04,31.99,32.0,25100.0,19.0729,19.0788,19.049,19.055,25100.0
2011-06-13 10:30:00,32.0,32.02,31.97,31.98,59500.0,19.055,19.0669,19.0371,19.0431,59500.0
2011-06-13 10:40:00,31.98,31.98,31.93,31.95,60900.0,19.0431,19.0431,19.0133,19.0252,60900.0
2011-06-13 10:50:00,31.94,31.97,31.9,31.9,112600.0,19.0193,19.0371,18.9954,18.9954,112600.0
2011-06-13 11:00:00,31.89,31.93,31.86,31.88,155000.0,18.9895,19.0133,18.9716,18.9835,155000.0
2011-06-13 11:10:00,31.88,31.9,31.86,31.9,27500.0,18.9835,18.9954,18.9716,18.9954,27500.0
2011-06-13 11:20:00,31.89,31.91,31.82,31.9,49700.0,18.9895,19.0014,18.9478,18.9954,49700.0
2011-06-13 11:30:00,31.89,31.9,31.84,31.85,32700.0,18.9895,18.9954,18.9597,18.9657,32700.0
2011-06-13 11:40:00,31.84,31.86,31.83,31.84,58400.0,18.9597,18.9716,18.9538,18.9597,58400.0
2011-06-13 11:50:00,31.84,31.86,31.82,31.83,30500.0,18.9597,18.9716,18.9478,18.9538,30500.0
2011-06-13 12:00:00,31.84,31.86,31.83,31.83,51100.0,18.9597,18.9716,18.9538,18.9538,51100.0
2011-06-13 12:10:00,31.84,31.85,31.79,31.8,66800.0,18.9597,18.9657,18.9299,18.9359,66800.0
2011-06-13 12:20:00,31.8,31.82,31.75,31.79,108300.0,18.9359,18.9478,18.9061,18.9299,108300.0
2011-06-13 12:30:00,31.8,31.85,31.79,31.83,101400.0,18.9359,18.9657,18.9299,18.9538,101400.0
2011-06-13 12:40:00,31.83,31.87,31.8,31.83,84300.0,18.9538,18.9776,18.9359,18.9538,84300.0
2011-06-13 12:50:00,31.83,31.83,31.74,31.75,49300.0,18.9538,18.9538,18.9002,18.9061,49300.0
2011-06-13 13:00:00,31.74,31.74,31.68,31.7,45700.0,18.9002,18.9002,18.8644,18.8764,45700.0
2011-06-13 13:10:00,31.7,31.75,31.7,31.74,70900.0,18.8764,18.9061,18.8764,18.9002,70900.0
2011-06-13 13:20:00,31.75,31.75,31.7,31.74,48000.0,18.9061,18.9061,18.8764,18.9002,48000.0
2011-06-13 13:30:00,31.74,31.75,31.69,31.74,43100.0,18.9002,18.9061,18.8704,18.9002,43100.0
2011-06-13 13:40:00,31.74,31.79,31.72,31.72,44500.0,18.9002,18.9299,18.8883,18.8883,44500.0
2011-06-13 13:50:00,31.72,31.77,31.71,31.76,118300.0,18.8883,18.918,18.8823,18.9121,118300.0
2011-06-13 14:00:00,31.76,31.79,31.74,31.77,146400.0,18.9121,18.9299,18.9002,18.918,146400.0
2011-06-13 14:10:00,31.77,31.77,31.7,31.72,106800.0,18.918,18.918,18.8764,18.8883,106800.0
2011-06-13 14:20:00,31.73,31.73,31.67,31.73,59200.0,18.8942,18.8942,18.8585,18.8942,59200.0
2011-06-13 14:30:00,31.73,31.75,31.68,31.69,41800.0,18.8942,18.9061,18.8644,18.8704,41800.0
2011-06-13 14:40:00,31.69,31.77,31.68,31.76,58700.0,18.8704,18.918,18.8644,18.9121,58700.0
2011-06-13 14:50:00,31.76,31.76,31.69,31.7,47100.0,18.9121,18.9121,18.8704,18.8764,47100.0
2011-06-13 15:00:00,31.69,31.74,31.69,31.73,38900.0,18.8704,18.9002,18.8704,18.8942,38900.0
2011-06-13 15:10:00,31.73,31.75,31.71,31.74,67400.0,18.8942,18.9061,18.8823,18.9002,67400.0
2011-06-13 15:20:00,31.75,31.77,31.74,31.77,68600.0,18.9061,18.918,18.9002,18.918,68600.0
2011-06-13 15:30:00,31.77,31.77,31.68,31.68,157900.0,18.918,18.918,18.8644,18.8644,157900.0
2011-06-13 15:40:00,31.67,31.71,31.61,31.64,251400.0,18.8585,18.8823,18.8228,18.8406,251400.0
2011-06-13 15:50:00,31.63,31.65,31.59,31.6,536000.0,18.8347,18.8466,18.8108,18.8168,536000.0
2011-06-14 09:30:00,31.85,32.0,31.8,31.8,144100.0,18.9657,19.055,18.9359,18.9359,144100.0
2011-06-14 09:40:00,31.79,31.85,31.68,31.69,111700.0,18.9299,18.9657,18.8644,18.8704,111700.0
2011-06-14 09:50:00,31.68,31.69,31.6,31.65,77900.0,18.8644,18.8704,18.8168,18.8466,77900.0
2011-06-14 10:00:00,31.65,31.67,31.55,31.57,64200.0,18.8466,18.8585,18.787,18.7989,64200.0
2011-06-14 10:10:00,31.56,31.59,31.5,31.57,296500.0,18.793,18.8108,18.7573,18.7989,296500.0
2011-06-14 10:20:00,31.57,31.69,31.52,31.68,111100.0,18.7989,18.8704,18.7692,18.8644,111100.0
2011-06-14 10:30:00,31.68,31.81,31.67,31.79,44800.0,18.8644,18.9419,18.8585,18.9299,44800.0
2011-06-14 10:40:00,31.78,31.84,31.74,31.84,63900.0,18.924,18.9597,18.9002,18.9597,63900.0
2011-06-14 10:50:00,31.84,31.84,31.73,31.75,156400.0,18.9597,18.9597,18.8942,18.9061,156400.0
2011-06-14 11:00:00,31.76,31.76,31.72,31.74,43000.0,18.9121,18.9121,18.8883,18.9002,43000.0
2011-06-14 11:10:00,31.73,31.75,31.7,31.7,20900.0,18.8942,18.9061,18.8764,18.8764,20900.0
2011-06-14 11:20:00,31.71,31.71,31.67,31.68,20500.0,18.8823,18.8823,18.8585,18.8644,20500.0
2011-06-14 11:30:00,31.68,31.68,31.58,31.6,57300.0,18.8644,18.8644,18.8049,18.8168,57300.0
2011-06-14 11:40:00,31.6,31.67,31.6,31.66,104700.0,18.8168,18.8585,18.8168,18.8525,104700.0
2011-06-14 11:50:00,31.66,31.78,31.65,31.75,119700.0,18.8525,18.924,18.8466,18.9061,119700.0
2011-06-14 12:00:00,31.75,31.76,31.71,31.72,70800.0,18.9061,18.9121,18.8823,18.8883,70800.0
2011-06-14 12:10:00,31.71,31.79,31.71,31.79,60700.0,18.8823,18.9299,18.8823,18.9299,60700.0
2011-06-14 12:20:00,31.78,31.81,31.78,31.81,21900.0,18.924,18.9419,18.924,18.9419,21900.0
2011-06-14 12:30:00,31.81,31.87,31.8,31.87,32800.0,18.9419,18.9776,18.9359,18.9776,32800.0
2011-06-14 12:40:00,31.86,31.93,31.86,31.93,26500.0,18.9716,19.0133,18.9716,19.0133,26500.0
2011-06-14 12:50:00,31.93,31.94,31.89,31.93,61000.0,19.0133,19.0193,18.9895,19.0133,61000.0
2011-06-14 13:00:00,31.93,31.94,31.88,31.91,32900.0,19.0133,19.0193,18.9835,19.0014,32900.0
2011-06-14 13:10:00,31.91,31.91,31.86,31.87,16100.0,19.0014,19.0014,18.9716,18.9776,16100.0
2011-06-14 13:20:00,31.87,31.89,31.85,31.89,18100.0,18.9776,18.9895,18.9657,18.9895,18100.0
2011-06-14 13:30:00,31.88,31.92,31.87,31.88,27000.0,18.9835,19.0074,18.9776,18.9835,27000.0
2011-06-14 13:40:00,31.88,31.93,31.87,31.92,33900.0,18.9835,19.0133,18.9776,19.0074,33900.0
2011-06-14 13:50:00,31.91,31.92,31.89,31.9,32300.0,19.0014,19.0074,18.9895,18.9954,32300.0
2011-06-14 14:00:00,31.91,31.92,31.89,31.9,32100.0,19.0014,19.0074,18.9895,18.9954,32100.0
2011-06-14 14:10:00,31.91,31.94,31.9,31.94,51400.0,19.0014,19.0193,18.9954,19.0193,51400.0
2011-06-14 14:20:00,31.93,31.97,31.92,31.92,38700.0,19.0133,19.0371,19.0074,19.0074,38700.0
2011-06-14 14:30:00,31.93,31.95,31.92,31.93,33400.0,19.0133,19.0252,19.0074,19.0133,33400.0
2011-06-14 14:40:00,31.92,31.98,31.92,31.98,33400.0,19.0074,19.0431,19.0074,19.0431,33400.0
2011-06-14 14:50:00,31.98,32.0,31.93,31.95,38300.0,19.0431,19.055,19.0133,19.0252,38300.0
2011-06-14 15:00:00,31.95,31.98,31.94,31.98,33500.0,19.0252,19.0431,19.0193,19.0431,33500.0
2011-06-14 15:10:00,31.99,32.01,31.98,32.0,27400.0,19.049,19.0609,19.0431,19.055,27400.0
2011-06-14 15:20:00,32.0,32.03,31.98,31.98,101300.0,19.055,19.0729,19.0431,19.0431,101300.0
2011-06-14 15:30:00,31.98,31.99,31.91,31.91,100500.0,19.0431,19.049,19.0014,19.0014,100500.0
2011-06-14 15:40:00,31.92,31.92,31.83,31.87,214600.0,19.0074,19.0074,18.9538,18.9776,214600.0
2011-06-14 15:50:00,31.87,31.89,31.85,31.89,238500.0,18.9776,18.9895,18.9657,18.9895,238500.0
2011-06-15 09:30:00,31.64,31.81,31.58,31.78,138900.0,18.8406,18.9419,18.8049,18.924,138900.0
2011-06-15 09:40:00,31.78,31.87,31.63,31.67,215800.0,18.924,18.9776,18.8347,18.8585,215800.0
2011-06-15 09:50:00,31.68,31.68,31.51,31.6,100000.0,18.8644,18.8644,18.7632,18.8168,100000.0
2011-06-15 10:00:00,31.6,31.66,31.56,31.61,53000.0,18.8168,18.8525,18.793,18.8228,53000.0
2011-06-15 10:10:00,31.62,31.62,31.55,31.58,28000.0,18.8287,18.8287,18.787,18.8049,28000.0
2011-06-15 10:20:00,31.57,31.58,31.52,31.52,35000.0,18.7989,18.8049,18.7692,18.7692,35000.0
2011-06-15 10:30:00,31.53,31.53,31.38,31.5,187200.0,18.7751,18.7751,18.6858,18.7573,187200.0
2011-06-15 10:40:00,31.51,31.52,31.46,31.48,106000.0,18.7632,18.7692,18.7334,18.7453,106000.0
2011-06-15 10:50:00,31.48,31.49,31.44,31.44,46600.0,18.7453,18.7513,18.7215,18.7215,46600.0
2011-06-15 11:00:00,31.45,31.6,31.44,31.58,106700.0,18.7275,18.8168,18.7215,18.8049,106700.0
2011-06-15 11:10:00,31.59,31.59,31.48,31.49,60200.0,18.8108,18.8108,18.7453,18.7513,60200.0
2011-06-15 11:20:00,31.48,31.48,31.4,31.41,59600.0,18.7453,18.7453,18.6977,18.7037,59600.0
2011-06-15 11:30:00,31.42,31.44,31.35,31.36,55000.0,18.7096,18.7215,18.6679,18.6739,55000.0
2011-06-15 11:40:00,31.37,31.43,31.36,31.38,119900.0,18.6798,18.7156,18.6739,18.6858,119900.0
2011-06-15 11:50:00,31.38,31.39,31.32,31.34,63600.0,18.6858,18.6918,18.6501,18.662,63600.0
2011-06-15 12:00:00,31.35,31.42,31.35,31.4,32000.0,18.6679,18.7096,18.6679,18.6977,32000.0
2011-06-15 12:10:00,31.41,31.41,31.29,31.32,53100.0,18.7037,18.7037,18.6322,18.6501,53100.0
2011-06-15 12:20:00,31.32,31.32,31.2,31.26,76100.0,18.6501,18.6501,18.5786,18.6143,76100.0
2011-06-15 12:30:00,31.27,31.3,31.23,31.23,46200.0,18.6203,18.6382,18.5965,18.5965,46200.0
2011-06-15 12:40:00,31.24,31.26,31.2,31.22,53300.0,18.6024,18.6143,18.5786,18.5905,53300.0
2011-06-15 12:50:00,31.22,31.26,31.2,31.25,55400.0,18.5905,18.6143,18.5786,18.6084,55400.0
2011-06-15 13:00:00,31.25,31.26,31.21,31.21,79900.0,18.6084,18.6143,18.5846,18.5846,79900.0
2011-06-15 13:10:00,31.21,31.26,31.2,31.22,83700.0,18.5846,18.6143,18.5786,18.5905,83700.0
2011-06-15 13:20:00,31.22,31.26,31.2,31.25,41100.0,18.5905,18.6143,18.5786,18.6084,41100.0
2011-06-15 13:30:00,31.25,31.26,31.15,31.17,58400.0,18.6084,18.6143,18.5488,18.5608,58400.0
2011-06-15 13:40:00,31.17,31.22,31.17,31.18,50700.0,18.5608,18.5905,18.5608,18.5667,50700.0
2011-06-15 13:50:00,31.19,31.24,31.15,31.2,82500.0,18.5727,18.6024,18.5488,18.5786,82500.0
2011-06-15 14:00:00,31.2,31.27,31.2,31.24,40100.0,18.5786,18.6203,18.5786,18.6024,40100.0
2011-06-15 14:10:00,31.23,31.27,31.21,31.21,35600.0,18.5965,18.6203,18.5846,18.5846,35600.0
2011-06-15 14:20:00,31.21,31.21,31.1,31.12,94500.0,18.5846,18.5846,18.5191,18.531,94500.0
2011-06-15 14:30:00,31.12,31.21,31.11,31.19,44400.0,18.531,18.5846,18.525,18.5727,44400.0
2011-06-15 14:40:00,31.18,31.19,31.12,31.18,144600.0,18.5667,18.5727,18.531,18.5667,144600.0
2011-06-15 14:50:00,31.17,31.18,31.13,31.15,169500.0,18.5608,18.5667,18.5369,18.5488,169500.0
2011-06-15 15:00:00,31.15,31.18,31.07,31.1,168400.0,18.5488,18.5667,18.5012,18.5191,168400.0
2011-06-15 15:10:00,31.11,31.15,31.11,31.14,49600.0,18.525,18.5488,18.525,18.5429,49600.0
2011-06-15 15:20:00,31.15,31.23,31.12,31.2,79100.0,18.5488,18.5965,18.531,18.5786,79100.0
2011-06-15 15:30:00,31.21,31.21,31.14,31.14,84700.0,18.5846,18.5846,18.5429,18.5429,84700.0
2011-06-15 15:40:00,31.15,31.24,31.14,31.2,183400.0,18.5488,18.6024,18.5429,18.5786,183400.0
2011-06-15 15:50:00,31.19,31.2,31.14,31.15,310900.0,18.5727,18.5786,18.5429,18.5488,310900.0
2011-06-16 09:30:00,31.2,31.74,31.18,31.71,103800.0,18.5786,18.9002,18.5667,18.8823,103800.0
2011-06-16 09:40:00,31.72,31.73,31.32,31.39,99600.0,18.8883,18.8942,18.6501,18.6918,99600.0
2011-06-16 09:50:00,31.4,31.46,31.32,31.43,38000.0,18.6977,18.7334,18.6501,18.7156,38000.0
2011-06-16 10:00:00,31.42,31.42,31.17,31.27,122500.0,18.7096,18.7096,18.5608,18.6203,122500.0
2011-06-16 10:10:00,31.27,31.5,31.27,31.41,58900.0,18.6203,18.7573,18.6203,18.7037,58900.0
2011-06-16 10:20:00,31.41,31.43,31.38,31.38,26800.0,18.7037,18.7156,18.6858,18.6858,26800.0
2011-06-16 10:30:00,31.39,31.5,31.39,31.5,25700.0,18.6918,18.7573,18.6918,18.7573,25700.0
2011-06-16 10:40:00,31.5,31.51,31.31,31.35,53400.0,18.7573,18.7632,18.6441,18.6679,53400.0
2011-06-16 10:50:00,31.35,31.35,31.28,31.29,18500.0,18.6679,18.6679,18.6263,18.6322,18500.0
2011-06-16 11:00:00,31.29,31.29,31.23,31.28,40600.0,18.6322,18.6322,18.5965,18.6263,40600.0
2011-06-16 11:10:00,31.29,31.45,31.28,31.45,51100.0,18.6322,18.7275,18.6263,18.7275,51100.0
2011-06-16 11:20:00,31.45,31.49,31.4,31.48,46700.0,18.7275,18.7513,18.6977,18.7453,46700.0
2011-06-16 11:30:00,31.48,31.52,31.47,31.48,34700.0,18.7453,18.7692,18.7394,18.7453,34700.0
2011-06-16 11:40:00,31.48,31.49,31.41,31.44,36800.0,18.7453,18.7513,18.7037,18.7215,36800.0
2011-06-16 11:50:00,31.44,31.47,31.44,31.45,23200.0,18.7215,18.7394,18.7215,18.7275,23200.0
2011-06-16 12:00:00,31.46,31.51,31.45,31.49,15100.0,18.7334,18.7632,18.7275,18.7513,15100.0
2011-06-16 12:10:00,31.49,31.5,31.44,31.45,22400.0,18.7513,18.7573,18.7215,18.7275,22400.0
2011-06-16 12:20:00,31.45,31.48,31.45,31.47,20700.0,18.7275,18.7453,18.7275,18.7394,20700.0
2011-06-16 12:30:00,31.46,31.46,31.44,31.46,16900.0,18.7334,18.7334,18.7215,18.7334,16900.0
2011-06-16 12:40:00,31.46,31.47,31.45,31.47,17100.0,18.7334,18.7394,18.7275,18.7394,17100.0
2011-06-16 12:50:00,31.47,31.47,31.39,31.41,21900.0,18.7394,18.7394,18.6918,18.7037,21900.0
2011-06-16 13:00:00,31.4,31.41,31.35,31.36,17000.0,18.6977,18.7037,18.6679,18.6739,17000.0
2011-06-16 13:10:00,31.36,31.38,31.35,31.37,30500.0,18.6739,18.6858,18.6679,18.6798,30500.0
2011-06-16 13:20:00,31.37,31.37,31.33,31.35,23800.0,18.6798,18.6798,18.656,18.6679,23800.0
2011-06-16 13:30:00,31.34,31.46,31.34,31.42,139500.0,18.662,18.7334,18.662,18.7096,139500.0
2011-06-16 13:40:00,31.43,31.46,31.41,31.42,62300.0,18.7156,18.7334,18.7037,18.7096,62300.0
2011-06-16 13:50:00,31.42,31.45,31.39,31.4,23200.0,18.7096,18.7275,18.6918,18.6977,23200.0
2011-06-16 14:00:00,31.4,31.44,31.38,31.41,33900.0,18.6977,18.7215,18.6858,18.7037,33900.0
2011-06-16 14:10:00,31.4,31.41,31.36,31.36,34700.0,18.6977,18.7037,18.6739,18.6739,34700.0
2011-06-16 14:20:00,31.36,31.43,31.36,31.38,43600.0,18.6739,18.7156,18.6739,18.6858,43600.0
2011-06-16 14:30:00,31.37,31.4,31.33,31.35,67000.0,18.6798,18.6977,18.656,18.6679,67000.0
2011-06-16 14:40:00,31.35,31.39,31.32,31.32,47300.0,18.6679,18.6918,18.6501,18.6501,47300.0
2011-06-16 14:50:00,31.31,31.32,31.29,31.31,101800.0,18.6441,18.6501,18.6322,18.6441,101800.0
2011-06-16 15:00:00,31.31,31.31,31.28,31.28,90200.0,18.6441,18.6441,18.6263,18.6263,90200.0
2011-06-16 15:10:00,31.28,31.32,31.28,31.31,108400.0,18.6263,18.6501,18.6263,18.6441,108400.0
2011-06-16 15:20:00,31.3,31.33,31.28,31.31,45900.0,18.6382,18.656,18.6263,18.6441,45900.0
2011-06-16 15:30:00,31.3,31.36,31.28,31.36,134300.0,18.6382,18.6739,18.6263,18.6739,134300.0
2011-06-16 15:40:00,31.36,31.4,31.32,31.4,110200.0,18.6739,18.6977,18.6501,18.6977,110200.0
2011-06-16 15:50:00,31.39,31.43,31.38,31.39,199700.0,18.6918,18.7156,18.6858,18.6918,199700.0
2011-06-17 09:30:00,31.57,31.68,31.56,31.58,438500.0,18.7989,18.8644,18.793,18.8049,438500.0
2011-06-17 09:40:00,31.59,31.67,31.57,31.63,21600.0,18.8108,18.8585,18.7989,18.8347,21600.0
2011-06-17 09:50:00,31.64,31.76,31.62,31.75,23300.0,18.8406,18.9121,18.8287,18.9061,23300.0
2011-06-17 10:00:00,31.74,31.78,31.72,31.77,23700.0,18.9002,18.924,18.8883,18.918,23700.0
2011-06-17 10:10:00,31.78,31.8,31.65,31.69,56700.0,18.924,18.9359,18.8466,18.8704,56700.0
2011-06-17 10:20:00,31.69,31.7,31.57,31.6,58500.0,18.8704,18.8764,18.7989,18.8168,58500.0
2011-06-17 10:30:00,31.61,31.63,31.58,31.62,45000.0,18.8228,18.8347,18.8049,18.8287,45000.0
2011-06-17 10:40:00,31.63,31.7,31.63,31.69,49500.0,18.8347,18.8764,18.8347,18.8704,49500.0
2011-06-17 10:50:00,31.69,31.71,31.65,31.71,24400.0,18.8704,18.8823,18.8466,18.8823,24400.0
2011-06-17 11:00:00,31.7,31.74,31.64,31.74,35800.0,18.8764,18.9002,18.8406,18.9002,35800.0
2011-06-17 11:10:00,31.74,31.79,31.72,31.79,32800.0,18.9002,18.9299,18.8883,18.9299,32800.0
2011-06-17 11:20:00,31.78,31.79,31.75,31.77,21300.0,18.924,18.9299,18.9061,18.918,21300.0
2011-06-17 11:30:00,31.77,31.8,31.76,31.76,28200.0,18.918,18.9359,18.9121,18.9121,28200.0
2011-06-17 11:40:00,31.76,31.77,31.69,31.75,26100.0,18.9121,18.918,18.8704,18.9061,26100.0
2011-06-17 11:50:00,31.76,31.77,31.68,31.7,15000.0,18.9121,18.918,18.8644,18.8764,15000.0
2011-06-17 12:00:00,31.71,31.71,31.65,31.69,18400.0,18.8823,18.8823,18.8466,18.8704,18400.0
2011-06-17 12:10:00,31.7,31.7,31.62,31.63,15700.0,18.8764,18.8764,18.8287,18.8347,15700.0
2011-06-17 12:20:00,31.63,31.67,31.62,31.67,16700.0,18.8347,18.8585,18.8287,18.8585,16700.0
2011-06-17 12:30:00,31.66,31.67,31.6,31.63,18100.0,18.8525,18.8585,18.8168,18.8347,18100.0
2011-06-17 12:40:00,31.64,31.64,31.58,31.58,16300.0,18.8406,18.8406,18.8049,18.8049,16300.0
2011-06-17 12:50:00,31.59,31.59,31.55,31.57,27800.0,18.8108,18.8108,18.787,18.7989,27800.0
2011-06-17 13:00:00,31.57,31.57,31.47,31.52,41800.0,18.7989,18.7989,18.7394,18.7692,41800.0
2011-06-17 13:10:00,31.51,31.53,31.48,31.5,24400.0,18.7632,18.7751,18.7453,18.7573,24400.0
2011-06-17 13:20:00,31.5,31.51,31.47,31.47,30200.0,18.7573,18.7632,18.7394,18.7394,30200.0
2011-06-17 13:30:00,31.48,31.48,31.46,31.48,42400.0,18.7453,18.7453,18.7334,18.7453,42400.0
2011-06-17 13:40:00,31.48,31.51,31.47,31.51,22900.0,18.7453,18.7632,18.7394,18.7632,22900.0
2011-06-17 13:50:00,31.5,31.55,31.49,31.54,36400.0,18.7573,18.787,18.7513,18.7811,36400.0
2011-06-17 14:00:00,31.53,31.59,31.52,31.56,11800.0,18.7751,18.8108,18.7692,18.793,11800.0
2011-06-17 14:10:00,31.55,31.55,31.5,31.51,68300.0,18.787,18.787,18.7573,18.7632,68300.0
2011-06-17 14:20:00,31.5,31.58,31.5,31.58,30600.0,18.7573,18.8049,18.7573,18.8049,30600.0
2011-06-17 14:30:00,31.59,31.59,31.54,31.54,22400.0,18.8108,18.8108,18.7811,18.7811,22400.0
2011-06-17 14:40:00,31.54,31.57,31.51,31.57,32500.0,18.7811,18.7989,18.7632,18.7989,32500.0
2011-06-17 14:50:00,31.57,31.6,31.54,31.57,31000.0,18.7989,18.8168,18.7811,18.7989,31000.0
2011-06-17 15:00:00,31.58,31.59,31.57,31.58,22500.0,18.8049,18.8108,18.7989,18.8049,22500.0
2011-06-17 15:10:00,31.57,31.6,31.5,31.51,96100.0,18.7989,18.8168,18.7573,18.7632,96100.0
2011-06-17 15:20:00,31.51,31.55,31.49,31.52,58400.0,18.7632,18.787,18.7513,18.7692,58400.0
2011-06-17 15:30:00,31.52,31.58,31.5,31.56,53900.0,18.7692,18.8049,18.7573,18.793,53900.0
2011-06-17 15:40:00,31.56,31.59,31.52,31.55,92000.0,18.793,18.8108,18.7692,18.787,92000.0
2011-06-17 15:50:00,31.54,31.6,31.54,31.55,153200.0,18.7811,18.8168,18.7811,18.787,153200.0
2011-06-20 09:30:00,31.44,31.45,31.37,31.41,30900.0,18.7215,18.7275,18.6798,18.7037,30900.0
2011-06-20 09:40:00,31.41,31.46,31.3,31.31,28300.0,18.7037,18.7334,18.6382,18.6441,28300.0
2011-06-20 09:50:00,31.31,31.48,31.27,31.48,50800.0,18.6441,18.7453,18.6203,18.7453,50800.0
2011-06-20 10:00:00,31.48,31.54,31.46,31.52,48500.0,18.7453,18.7811,18.7334,18.7692,48500.0
2011-06-20 10:10:00,31.52,31.53,31.49,31.51,28100.0,18.7692,18.7751,18.7513,18.7632,28100.0
2011-06-20 10:20:00,31.51,31.54,31.46,31.54,33800.0,18.7632,18.7811,18.7334,18.7811,33800.0
2011-06-20 10:30:00,31.52,31.55,31.49,31.55,33100.0,18.7692,18.787,18.7513,18.787,33100.0
2011-06-20 10:40:00,31.55,31.64,31.53,31.58,24600.0,18.787,18.8406,18.7751,18.8049,24600.0
2011-06-20 10:50:00,31.59,31.63,31.58,31.61,82700.0,18.8108,18.8347,18.8049,18.8228,82700.0
2011-06-20 11:00:00,31.61,31.65,31.59,31.63,25400.0,18.8228,18.8466,18.8108,18.8347,25400.0
2011-06-20 11:10:00,31.62,31.65,31.56,31.56,35000.0,18.8287,18.8466,18.793,18.793,35000.0
2011-06-20 11:20:00,31.57,31.67,31.56,31.65,63100.0,18.7989,18.8585,18.793,18.8466,63100.0
2011-06-20 11:30:00,31.65,31.69,31.64,31.65,27700.0,18.8466,18.8704,18.8406,18.8466,27700.0
2011-06-20 11:40:00,31.65,31.74,31.65,31.69,48900.0,18.8466,18.9002,18.8466,18.8704,48900.0
2011-06-20 11:50:00,31.7,31.73,31.67,31.72,11200.0,18.8764,18.8942,18.8585,18.8883,11200.0
2011-06-20 12:00:00,31.73,31.74,31.66,31.68,26300.0,18.8942,18.9002,18.8525,18.8644,26300.0
2011-06-20 12:10:00,31.67,31.71,31.66,31.7,16100.0,18.8585,18.8823,18.8525,18.8764,16100.0
2011-06-20 12:20:00,31.7,31.71,31.69,31.71,13300.0,18.8764,18.8823,18.8704,18.8823,13300.0
2011-06-20 12:30:00,31.71,31.71,31.69,31.7,11300.0,18.8823,18.8823,18.8704,18.8764,11300.0
2011-06-20 12:40:00,31.7,31.7,31.68,31.68,8300.0,18.8764,18.8764,18.8644,18.8644,8300.0
2011-06-20 12:50:00,31.69,31.69,31.61,31.62,21600.0,18.8704,18.8704,18.8228,18.8287,21600.0
2011-06-20 13:00:00,31.61,31.67,31.61,31.63,34300.0,18.8228,18.8585,18.8228,18.8347,34300.0
2011-06-20 13:10:00,31.63,31.68,31.62,31.62,43700.0,18.8347,18.8644,18.8287,18.8287,43700.0
2011-06-20 13:20:00,31.63,31.64,31.58,31.59,24200.0,18.8347,18.8406,18.8049,18.8108,24200.0
2011-06-20 13:30:00,31.6,31.64,31.58,31.59,30700.0,18.8168,18.8406,18.8049,18.8108,30700.0
2011-06-20 13:40:00,31.59,31.61,31.57,31.59,26700.0,18.8108,18.8228,18.7989,18.8108,26700.0
2011-06-20 13:50:00,31.59,31.6,31.56,31.56,13500.0,18.8108,18.8168,18.793,18.793,13500.0
2011-06-20 14:00:00,31.57,31.61,31.54,31.59,30600.0,18.7989,18.8228,18.7811,18.8108,30600.0
2011-06-20 14:10:00,31.59,31.62,31.58,31.59,29900.0,18.8108,18.8287,18.8049,18.8108,29900.0
2011-06-20 14:20:00,31.59,31.61,31.56,31.58,42400.0,18.8108,18.8228,18.793,18.8049,42400.0
2011-06-20 14:30:00,31.59,31.63,31.58,31.62,29000.0,18.8108,18.8347,18.8049,18.8287,29000.0
2011-06-20 14:40:00,31.62,31.67,31.61,31.62,60200.0,18.8287,18.8585,18.8228,18.8287,60200.0
2011-06-20 14:50:00,31.62,31.64,31.58,31.61,50000.0,18.8287,18.8406,18.8049,18.8228,50000.0
2011-06-20 15:00:00,31.61,31.63,31.59,31.61,31000.0,18.8228,18.8347,18.8108,18.8228,31000.0
2011-06-20 15:10:00,31.59,31.61,31.54,31.54,49400.0,18.8108,18.8228,18.7811,18.7811,49400.0
2011-06-20 15:20:00,31.54,31.59,31.54,31.59,42600.0,18.7811,18.8108,18.7811,18.8108,42600.0
2011-06-20 15:30:00,31.59,31.67,31.59,31.67,71300.0,18.8108,18.8585,18.8108,18.8585,71300.0
2011-06-20 15:40:00,31.66,31.68,31.63,31.66,91800.0,18.8525,18.8644,18.8347,18.8525,91800.0
2011-06-20 15:50:00,31.66,31.67,31.61,31.66,113900.0,18.8525,18.8585,18.8228,18.8525,113900.0
2011-06-21 09:30:00,31.83,31.89,31.77,31.88,55900.0,18.9538,18.9895,18.918,18.9835,55900.0
2011-06-21 09:40:00,31.87,31.89,31.72,31.82,90200.0,18.9776,18.9895,18.8883,18.9478,90200.0
2011-06-21 09:50:00,31.82,31.86,31.63,31.66,69900.0,18.9478,18.9716,18.8347,18.8525,69900.0
2011-06-21 10:00:00,31.66,31.7,31.6,31.65,84200.0,18.8525,18.8764,18.8168,18.8466,84200.0
2011-06-21 10:10:00,31.65,31.73,31.64,31.7,52900.0,18.8466,18.8942,18.8406,18.8764,52900.0
2011-06-21 10:20:00,31.69,31.79,31.68,31.75,44100.0,18.8704,18.9299,18.8644,18.9061,44100.0
2011-06-21 10:30:00,31.76,31.79,31.74,31.79,46600.0,18.9121,18.9299,18.9002,18.9299,46600.0
2011-06-21 10:40:00,31.79,31.82,31.77,31.81,108700.0,18.9299,18.9478,18.918,18.9419,108700.0
2011-06-21 10:50:00,31.81,31.87,31.8,31.86,74900.0,18.9419,18.9776,18.9359,18.9716,74900.0
2011-06-21 11:00:00,31.86,31.86,31.82,31.86,69600.0,18.9716,18.9716,18.9478,18.9716,69600.0
2011-06-21 11:10:00,31.85,31.91,31.85,31.9,27000.0,18.9657,19.0014,18.9657,18.9954,27000.0
2011-06-21 11:20:00,31.9,31.97,31.9,31.94,59700.0,18.9954,19.0371,18.9954,19.0193,59700.0
2011-06-21 11:30:00,31.93,32.02,31.92,32.02,51200.0,19.0133,19.0669,19.0074,19.0669,51200.0
2011-06-21 11:40:00,32.02,32.06,32.0,32.03,75700.0,19.0669,19.0907,19.055,19.0729,75700.0
2011-06-21 11:50:00,32.02,32.03,31.99,32.0,32600.0,19.0669,19.0729,19.049,19.055,32600.0
2011-06-21 12:00:00,31.99,31.99,31.96,31.98,26800.0,19.049,19.049,19.0312,19.0431,26800.0
2011-06-21 12:10:00,31.99,31.99,31.96,31.97,11100.0,19.049,19.049,19.0312,19.0371,11100.0
2011-06-21 12:20:00,31.97,31.97,31.94,31.96,27500.0,19.0371,19.0371,19.0193,19.0312,27500.0
2011-06-21 12:30:00,31.96,31.96,31.9,31.96,40900.0,19.0312,19.0312,18.9954,19.0312,40900.0
2011-06-21 12:40:00,31.96,32.02,31.96,32.02,97200.0,19.0312,19.0669,19.0312,19.0669,97200.0
2011-06-21 12:50:00,32.02,32.03,32.0,32.01,27400.0,19.0669,19.0729,19.055,19.0609,27400.0
2011-06-21 13:00:00,32.01,32.02,31.98,31.98,24000.0,19.0609,19.0669,19.0431,19.0431,24000.0
2011-06-21 13:10:00,31.97,31.99,31.92,31.92,34500.0,19.0371,19.049,19.0074,19.0074,34500.0
2011-06-21 13:20:00,31.93,31.95,31.92,31.92,4400.0,19.0133,19.0252,19.0074,19.0074,4400.0
2011-06-21 13:30:00,31.92,31.92,31.82,31.82,18700.0,19.0074,19.0074,18.9478,18.9478,18700.0
2011-06-21 13:40:00,31.82,31.85,31.81,31.85,8700.0,18.9478,18.9657,18.9419,18.9657,8700.0
2011-06-21 13:50:00,31.84,31.84,31.81,31.81,7100.0,18.9597,18.9597,18.9419,18.9419,7100.0
2011-06-21 14:00:00,31.82,31.82,31.78,31.79,13900.0,18.9478,18.9478,18.924,18.9299,13900.0
2011-06-21 14:10:00,31.8,31.85,31.8,31.84,33400.0,18.9359,18.9657,18.9359,18.9597,33400.0
2011-06-21 14:20:00,31.83,31.85,31.82,31.84,23900.0,18.9538,18.9657,18.9478,18.9597,23900.0
2011-06-21 14:30:00,31.83,31.88,31.82,31.86,37300.0,18.9538,18.9835,18.9478,18.9716,37300.0
2011-06-21 14:40:00,31.85,31.86,31.8,31.86,63700.0,18.9657,18.9716,18.9359,18.9716,63700.0
2011-06-21 14:50:00,31.86,31.91,31.84,31.87,43200.0,18.9716,19.0014,18.9597,18.9776,43200.0
2011-06-21 15:00:00,31.88,31.92,31.85,31.9,46200.0,18.9835,19.0074,18.9657,18.9954,46200.0
2011-06-21 15:10:00,31.89,31.9,31.85,31.86,37500.0,18.9895,18.9954,18.9657,18.9716,37500.0
2011-06-21 15:20:00,31.85,31.86,31.84,31.84,54400.0,18.9657,18.9716,18.9597,18.9597,54400.0
2011-06-21 15:30:00,31.84,31.86,31.74,31.78,80300.0,18.9597,18.9716,18.9002,18.924,80300.0
2011-06-21 15:40:00,31.78,31.81,31.74,31.8,70200.0,18.924,18.9419,18.9002,18.9359,70200.0
2011-06-21 15:50:00,31.79,31.8,31.76,31.78,87600.0,18.9299,18.9359,18.9121,18.924,87600.0
2011-06-22 09:30:00,31.62,31.69,31.5,31.58,112300.0,18.8287,18.8704,18.7573,18.8049,112300.0
2011-06-22 09:40:00,31.57,31.63,31.53,31.59,41300.0,18.7989,18.8347,18.7751,18.8108,41300.0
2011-06-22 09:50:00,31.6,31.74,31.59,31.74,38300.0,18.8168,18.9002,18.8108,18.9002,38300.0
2011-06-22 10:00:00,31.72,31.75,31.63,31.66,34800.0,18.8883,18.9061,18.8347,18.8525,34800.0
2011-06-22 10:10:00,31.66,31.77,31.66,31.72,50400.0,18.8525,18.918,18.8525,18.8883,50400.0
2011-06-22 10:20:00,31.73,31.77,31.68,31.76,51400.0,18.8942,18.918,18.8644,18.9121,51400.0
2011-06-22 10:30:00,31.75,31.86,31.73,31.85,58000.0,18.9061,18.9716,18.8942,18.9657,58000.0
2011-06-22 10:40:00,31.85,31.87,31.74,31.78,37600.0,18.9657,18.9776,18.9002,18.924,37600.0
2011-06-22 10:50:00,31.78,31.85,31.77,31.8,50000.0,18.924,18.9657,18.918,18.9359,50000.0
2011-06-22 11:00:00,31.8,31.91,31.8,31.9,75800.0,18.9359,19.0014,18.9359,18.9954,75800.0
2011-06-22 11:10:00,31.91,31.91,31.88,31.89,30400.0,19.0014,19.0014,18.9835,18.9895,30400.0
2011-06-22 11:20:00,31.88,31.92,31.87,31.91,60300.0,18.9835,19.0074,18.9776,19.0014,60300.0
2011-06-22 11:30:00,31.9,31.94,31.9,31.94,47900.0,18.9954,19.0193,18.9954,19.0193,47900.0
2011-06-22 11:40:00,31.93,31.94,31.86,31.87,34500.0,19.0133,19.0193,18.9716,18.9776,34500.0
2011-06-22 11:50:00,31.86,31.94,31.86,31.94,24300.0,18.9716,19.0193,18.9716,19.0193,24300.0
2011-06-22 12:00:00,31.93,31.94,31.91,31.94,48800.0,19.0133,19.0193,19.0014,19.0193,48800.0
2011-06-22 12:10:00,31.94,31.98,31.94,31.94,39900.0,19.0193,19.0431,19.0193,19.0193,39900.0
2011-06-22 12:20:00,31.93,31.94,31.83,31.86,24100.0,19.0133,19.0193,18.9538,18.9716,24100.0
2011-06-22 12:30:00,31.87,31.9,31.81,31.84,40500.0,18.9776,18.9954,18.9419,18.9597,40500.0
2011-06-22 12:40:00,31.84,31.93,31.82,31.91,57300.0,18.9597,19.0133,18.9478,19.0014,57300.0
2011-06-22 12:50:00,31.92,31.95,31.9,31.95,21900.0,19.0074,19.0252,18.9954,19.0252,21900.0
2011-06-22 13:00:00,31.95,31.96,31.92,31.95,36400.0,19.0252,19.0312,19.0074,19.0252,36400.0
2011-06-22 13:10:00,31.95,31.96,31.94,31.94,16800.0,19.0252,19.0312,19.0193,19.0193,16800.0
2011-06-22 13:20:00,31.93,31.97,31.93,31.96,34800.0,19.0133,19.0371,19.0133,19.0312,34800.0
2011-06-22 13:30:00,31.95,32.01,31.95,32.01,43700.0,19.0252,19.0609,19.0252,19.0609,43700.0
2011-06-22 13:40:00,32.01,32.01,32.0,32.0,42500.0,19.0609,19.0609,19.055,19.055,42500.0
2011-06-22 13:50:00,32.0,32.02,32.0,32.0,17500.0,19.055,19.0669,19.055,19.055,17500.0
2011-06-22 14:00:00,32.0,32.02,31.98,32.02,98900.0,19.055,19.0669,19.0431,19.0669,98900.0
2011-06-22 14:10:00,32.03,32.03,32.0,32.0,52600.0,19.0729,19.0729,19.055,19.055,52600.0
2011-06-22 14:20:00,32.01,32.04,31.98,31.98,91700.0,19.0609,19.0788,19.0431,19.0431,91700.0
2011-06-22 14:30:00,31.98,32.01,31.95,31.98,115500.0,19.0431,19.0609,19.0252,19.0431,115500.0
2011-06-22 14:40:00,31.99,31.99,31.94,31.96,61400.0,19.049,19.049,19.0193,19.0312,61400.0
2011-06-22 14:50:00,31.95,31.96,31.85,31.85,31700.0,19.0252,19.0312,18.9657,18.9657,31700.0
2011-06-22 15:00:00,31.85,31.89,31.84,31.88,80700.0,18.9657,18.9895,18.9597,18.9835,80700.0
2011-06-22 15:10:00,31.88,31.94,31.88,31.94,62200.0,18.9835,19.0193,18.9835,19.0193,62200.0
2011-06-22 15:20:00,31.94,31.95,31.89,31.92,132300.0,19.0193,19.0252,18.9895,19.0074,132300.0
2011-06-22 15:30:00,31.92,31.93,31.86,31.89,175100.0,19.0074,19.0133,18.9716,18.9895,175100.0
2011-06-22 15:40:00,31.88,31.89,31.81,31.83,151400.0,18.9835,18.9895,18.9419,18.9538,151400.0
2011-06-22 15:50:00,31.83,31.86,31.78,31.81,251200.0,18.9538,18.9716,18.924,18.9419,251200.0
2011-06-23 09:30:00,31.42,31.5,31.34,31.43,93400.0,18.7096,18.7573,18.662,18.7156,93400.0
2011-06-23 09:40:00,31.41,31.61,31.3,31.59,68800.0,18.7037,18.8228,18.6382,18.8108,68800.0
2011-06-23 09:50:00,31.59,31.61,31.3,31.44,49500.0,18.8108,18.8228,18.6382,18.7215,49500.0
2011-06-23 10:00:00,31.44,31.5,31.31,31.32,55300.0,18.7215,18.7573,18.6441,18.6501,55300.0
2011-06-23 10:10:00,31.33,31.33,31.22,31.22,51500.0,18.656,18.656,18.5905,18.5905,51500.0
2011-06-23 10:20:00,31.21,31.27,31.18,31.23,63700.0,18.5846,18.6203,18.5667,18.5965,63700.0
2011-06-23 10:30:00,31.22,31.31,31.21,31.31,55400.0,18.5905,18.6441,18.5846,18.6441,55400.0
2011-06-23 10:40:00,31.31,31.37,31.25,31.27,56200.0,18.6441,18.6798,18.6084,18.6203,56200.0
2011-06-23 10:50:00,31.28,31.42,31.21,31.38,58000.0,18.6263,18.7096,18.5846,18.6858,58000.0
2011-06-23 11:00:00,31.38,31.38,31.23,31.26,39400.0,18.6858,18.6858,18.5965,18.6143,39400.0
2011-06-23 11:10:00,31.26,31.27,31.22,31.23,35900.0,18.6143,18.6203,18.5905,18.5965,35900.0
2011-06-23 11:20:00,31.22,31.23,31.18,31.18,31900.0,18.5905,18.5965,18.5667,18.5667,31900.0
2011-06-23 11:30:00,31.18,31.33,31.18,31.3,81100.0,18.5667,18.656,18.5667,18.6382,81100.0
2011-06-23 11:40:00,31.3,31.33,31.3,31.31,27800.0,18.6382,18.656,18.6382,18.6441,27800.0
2011-06-23 11:50:00,31.31,31.33,31.29,31.31,29900.0,18.6441,18.656,18.6322,18.6441,29900.0
2011-06-23 12:00:00,31.31,31.33,31.3,31.3,49600.0,18.6441,18.656,18.6382,18.6382,49600.0
2011-06-23 12:10:00,31.3,31.32,31.3,31.3,34300.0,18.6382,18.6501,18.6382,18.6382,34300.0
2011-06-23 12:20:00,31.31,31.33,31.3,31.3,46100.0,18.6441,18.656,18.6382,18.6382,46100.0
2011-06-23 12:30:00,31.3,31.33,31.3,31.32,28700.0,18.6382,18.656,18.6382,18.6501,28700.0
2011-06-23 12:40:00,31.33,31.34,31.3,31.33,44900.0,18.656,18.662,18.6382,18.656,44900.0
2011-06-23 12:50:00,31.33,31.39,31.3,31.3,33100.0,18.656,18.6918,18.6382,18.6382,33100.0
2011-06-23 13:00:00,31.3,31.38,31.3,31.36,51300.0,18.6382,18.6858,18.6382,18.6739,51300.0
2011-06-23 13:10:00,31.36,31.37,31.28,31.28,30500.0,18.6739,18.6798,18.6263,18.6263,30500.0
2011-06-23 13:20:00,31.27,31.31,31.26,31.29,28200.0,18.6203,18.6441,18.6143,18.6322,28200.0
2011-06-23 13:30:00,31.29,31.3,31.27,31.27,23800.0,18.6322,18.6382,18.6203,18.6203,23800.0
2011-06-23 13:40:00,31.27,31.27,31.25,31.25,24400.0,18.6203,18.6203,18.6084,18.6084,24400.0
2011-06-23 13:50:00,31.25,31.28,31.23,31.28,42500.0,18.6084,18.6263,18.5965,18.6263,42500.0
2011-06-23 14:00:00,31.27,31.28,31.21,31.21,33800.0,18.6203,18.6263,18.5846,18.5846,33800.0
2011-06-23 14:10:00,31.21,31.23,31.19,31.21,31100.0,18.5846,18.5965,18.5727,18.5846,31100.0
2011-06-23 14:20:00,31.21,31.21,31.18,31.18,27700.0,18.5846,18.5846,18.5667,18.5667,27700.0
2011-06-23 14:30:00,31.18,31.2,31.13,31.13,35500.0,18.5667,18.5786,18.5369,18.5369,35500.0
2011-06-23 14:40:00,31.13,31.16,31.13,31.14,36300.0,18.5369,18.5548,18.5369,18.5429,36300.0
2011-06-23 14:50:00,31.13,31.31,31.13,31.3,54900.0,18.5369,18.6441,18.5369,18.6382,54900.0
2011-06-23 15:00:00,31.3,31.38,31.24,31.36,120000.0,18.6382,18.6858,18.6024,18.6739,120000.0
2011-06-23 15:10:00,31.35,31.46,31.34,31.41,95800.0,18.6679,18.7334,18.662,18.7037,95800.0
2011-06-23 15:20:00,31.41,31.52,31.39,31.5,181500.0,18.7037,18.7692,18.6918,18.7573,181500.0
2011-06-23 15:30:00,31.49,31.5,31.37,31.44,200300.0,18.7513,18.7573,18.6798,18.7215,200300.0
2011-06-23 15:40:00,31.44,31.53,31.42,31.5,197200.0,18.7215,18.7751,18.7096,18.7573,197200.0
2011-06-23 15:50:00,31.5,31.61,31.49,31.59,361800.0,18.7573,18.8228,18.7513,18.8108,361800.0
2011-06-24 09:30:00,31.65,31.93,31.65,31.92,66400.0,18.8466,19.0133,18.8466,19.0074,66400.0
2011-06-24 09:40:00,31.92,32.02,31.9,32.0,82000.0,19.0074,19.0669,18.9954,19.055,82000.0
2011-06-24 09:50:00,32.0,32.03,31.99,31.99,97900.0,19.055,19.0729,19.049,19.049,97900.0
2011-06-24 10:00:00,31.99,32.01,31.86,31.89,97600.0,19.049,19.0609,18.9716,18.9895,97600.0
2011-06-24 10:10:00,31.89,31.92,31.77,31.82,105200.0,18.9895,19.0074,18.918,18.9478,105200.0
2011-06-24 10:20:00,31.82,31.86,31.75,31.77,40900.0,18.9478,18.9716,18.9061,18.918,40900.0
2011-06-24 10:30:00,31.76,31.79,31.71,31.72,70300.0,18.9121,18.9299,18.8823,18.8883,70300.0
2011-06-24 10:40:00,31.72,31.72,31.59,31.6,74400.0,18.8883,18.8883,18.8108,18.8168,74400.0
2011-06-24 10:50:00,31.6,31.66,31.58,31.64,21500.0,18.8168,18.8525,18.8049,18.8406,21500.0
2011-06-24 11:00:00,31.64,31.67,31.62,31.64,24300.0,18.8406,18.8585,18.8287,18.8406,24300.0
2011-06-24 11:10:00,31.63,31.69,31.62,31.68,20100.0,18.8347,18.8704,18.8287,18.8644,20100.0
2011-06-24 11:20:00,31.68,31.7,31.63,31.66,20400.0,18.8644,18.8764,18.8347,18.8525,20400.0
2011-06-24 11:30:00,31.66,31.7,31.64,31.7,19100.0,18.8525,18.8764,18.8406,18.8764,19100.0
2011-06-24 11:40:00,31.7,31.71,31.66,31.67,26300.0,18.8764,18.8823,18.8525,18.8585,26300.0
2011-06-24 11:50:00,31.67,31.69,31.67,31.67,17700.0,18.8585,18.8704,18.8585,18.8585,17700.0
2011-06-24 12:00:00,31.67,31.67,31.64,31.67,31200.0,18.8585,18.8585,18.8406,18.8585,31200.0
2011-06-24 12:10:00,31.68,31.74,31.67,31.72,32600.0,18.8644,18.9002,18.8585,18.8883,32600.0
2011-06-24 12:20:00,31.72,31.73,31.68,31.69,16900.0,18.8883,18.8942,18.8644,18.8704,16900.0
2011-06-24 12:30:00,31.69,31.73,31.69,31.72,30200.0,18.8704,18.8942,18.8704,18.8883,30200.0
2011-06-24 12:40:00,31.72,31.74,31.67,31.68,55200.0,18.8883,18.9002,18.8585,18.8644,55200.0
2011-06-24 12:50:00,31.67,31.67,31.59,31.62,66200.0,18.8585,18.8585,18.8108,18.8287,66200.0
2011-06-24 13:00:00,31.62,31.62,31.52,31.55,71700.0,18.8287,18.8287,18.7692,18.787,71700.0
2011-06-24 13:10:00,31.54,31.62,31.52,31.6,71000.0,18.7811,18.8287,18.7692,18.8168,71000.0
2011-06-24 13:20:00,31.61,31.63,31.56,31.63,52700.0,18.8228,18.8347,18.793,18.8347,52700.0
2011-06-24 13:30:00,31.63,31.66,31.61,31.64,51100.0,18.8347,18.8525,18.8228,18.8406,51100.0
2011-06-24 13:40:00,31.64,31.66,31.6,31.61,46900.0,18.8406,18.8525,18.8168,18.8228,46900.0
2011-06-24 13:50:00,31.61,31.64,31.59,31.6,48700.0,18.8228,18.8406,18.8108,18.8168,48700.0
2011-06-24 14:00:00,31.59,31.6,31.51,31.52,50900.0,18.8108,18.8168,18.7632,18.7692,50900.0
2011-06-24 14:10:00,31.52,31.56,31.5,31.56,68600.0,18.7692,18.793,18.7573,18.793,68600.0
2011-06-24 14:20:00,31.55,31.58,31.52,31.57,54100.0,18.787,18.8049,18.7692,18.7989,54100.0
2011-06-24 14:30:00,31.57,31.57,31.51,31.51,61200.0,18.7989,18.7989,18.7632,18.7632,61200.0
2011-06-24 14:40:00,31.51,31.57,31.48,31.57,79500.0,18.7632,18.7989,18.7453,18.7989,79500.0
2011-06-24 14:50:00,31.56,31.59,31.5,31.5,86200.0,18.793,18.8108,18.7573,18.7573,86200.0
2011-06-24 15:00:00,31.5,31.5,31.39,31.39,146400.0,18.7573,18.7573,18.6918,18.6918,146400.0
2011-06-24 15:10:00,31.4,31.45,31.38,31.38,80800.0,18.6977,18.7275,18.6858,18.6858,80800.0
2011-06-24 15:20:00,31.38,31.39,31.3,31.3,113500.0,18.6858,18.6918,18.6382,18.6382,113500.0
2011-06-24 15:30:00,31.31,31.34,31.3,31.31,148200.0,18.6441,18.662,18.6382,18.6441,148200.0
2011-06-24 15:40:00,31.31,31.36,31.27,31.29,298200.0,18.6441,18.6739,18.6203,18.6322,298200.0
2011-06-24 15:50:00,31.3,31.33,31.2,31.22,1008100.0,18.6382,18.656,18.5786,18.5905,1008100.0
2011-06-27 09:30:00,31.28,31.61,31.26,31.57,91100.0,18.6263,18.8228,18.6143,18.7989,91100.0
2011-06-27 09:40:00,31.57,31.57,31.49,31.51,42700.0,18.7989,18.7989,18.7513,18.7632,42700.0
2011-06-27 09:50:00,31.51,31.53,31.44,31.51,43000.0,18.7632,18.7751,18.7215,18.7632,43000.0
2011-06-27 10:00:00,31.51,31.55,31.49,31.5,45500.0,18.7632,18.787,18.7513,18.7573,45500.0
2011-06-27 10:10:00,31.49,31.58,31.48,31.57,52500.0,18.7513,18.8049,18.7453,18.7989,52500.0
2011-06-27 10:20:00,31.57,31.63,31.56,31.59,42400.0,18.7989,18.8347,18.793,18.8108,42400.0
2011-06-27 10:30:00,31.59,31.68,31.58,31.67,70700.0,18.8108,18.8644,18.8049,18.8585,70700.0
2011-06-27 10:40:00,31.67,31.68,31.64,31.67,42000.0,18.8585,18.8644,18.8406,18.8585,42000.0
2011-06-27 10:50:00,31.67,31.69,31.65,31.67,37600.0,18.8585,18.8704,18.8466,18.8585,37600.0
2011-06-27 11:00:00,31.66,31.67,31.63,31.63,46000.0,18.8525,18.8585,18.8347,18.8347,46000.0
2011-06-27 11:10:00,31.64,31.64,31.6,31.62,55000.0,18.8406,18.8406,18.8168,18.8287,55000.0
2011-06-27 11:20:00,31.61,31.66,31.61,31.65,75300.0,18.8228,18.8525,18.8228,18.8466,75300.0
2011-06-27 11:30:00,31.65,31.68,31.65,31.68,40500.0,18.8466,18.8644,18.8466,18.8644,40500.0
2011-06-27 11:40:00,31.67,31.68,31.67,31.68,20600.0,18.8585,18.8644,18.8585,18.8644,20600.0
2011-06-27 11:50:00,31.68,31.69,31.67,31.68,24700.0,18.8644,18.8704,18.8585,18.8644,24700.0
2011-06-27 12:00:00,31.68,31.73,31.68,31.72,88200.0,18.8644,18.8942,18.8644,18.8883,88200.0
2011-06-27 12:10:00,31.72,31.76,31.72,31.72,46100.0,18.8883,18.9121,18.8883,18.8883,46100.0
2011-06-27 12:20:00,31.73,31.78,31.72,31.77,58700.0,18.8942,18.924,18.8883,18.918,58700.0
2011-06-27 12:30:00,31.77,31.8,31.77,31.79,45200.0,18.918,18.9359,18.918,18.9299,45200.0
2011-06-27 12:40:00,31.8,31.81,31.79,31.8,30600.0,18.9359,18.9419,18.9299,18.9359,30600.0
2011-06-27 12:50:00,31.8,31.87,31.8,31.87,87700.0,18.9359,18.9776,18.9359,18.9776,87700.0
2011-06-27 13:00:00,31.87,31.89,31.79,31.79,52500.0,18.9776,18.9895,18.9299,18.9299,52500.0
2011-06-27 13:10:00,31.8,31.83,31.8,31.82,24700.0,18.9359,18.9538,18.9359,18.9478,24700.0
2011-06-27 13:20:00,31.83,31.83,31.77,31.77,48500.0,18.9538,18.9538,18.918,18.918,48500.0
2011-06-27 13:30:00,31.77,31.79,31.76,31.77,18200.0,18.918,18.9299,18.9121,18.918,18200.0
2011-06-27 13:40:00,31.78,31.78,31.72,31.73,36100.0,18.924,18.924,18.8883,18.8942,36100.0
2011-06-27 13:50:00,31.73,31.81,31.73,31.8,80200.0,18.8942,18.9419,18.8942,18.9359,80200.0
2011-06-27 14:00:00,31.8,31.88,31.8,31.86,73500.0,18.9359,18.9835,18.9359,18.9716,73500.0
2011-06-27 14:10:00,31.85,31.88,31.84,31.87,38100.0,18.9657,18.9835,18.9597,18.9776,38100.0
2011-06-27 14:20:00,31.86,31.87,31.83,31.86,38800.0,18.9716,18.9776,18.9538,18.9716,38800.0
2011-06-27 14:30:00,31.85,31.89,31.84,31.87,50000.0,18.9657,18.9895,18.9597,18.9776,50000.0
2011-06-27 14:40:00,31.87,31.89,31.85,31.88,87800.0,18.9776,18.9895,18.9657,18.9835,87800.0
2011-06-27 14:50:00,31.89,31.95,31.87,31.91,122700.0,18.9895,19.0252,18.9776,19.0014,122700.0
2011-06-27 15:00:00,31.91,31.93,31.91,31.91,55200.0,19.0014,19.0133,19.0014,19.0014,55200.0
2011-06-27 15:10:00,31.91,31.92,31.9,31.92,69300.0,19.0014,19.0074,18.9954,19.0074,69300.0
2011-06-27 15:20:00,31.91,31.95,31.88,31.88,90100.0,19.0014,19.0252,18.9835,18.9835,90100.0
2011-06-27 15:30:00,31.89,32.02,31.87,31.95,350500.0,18.9895,19.0669,18.9776,19.0252,350500.0
2011-06-27 15:40:00,31.95,32.0,31.9,31.94,365800.0,19.0252,19.055,18.9954,19.0193,365800.0
2011-06-27 15:50:00,31.94,31.98,31.92,31.93,288200.0,19.0193,19.0431,19.0074,19.0133,288200.0
2011-06-28 09:30:00,31.95,32.0,31.83,31.84,54400.0,19.0252,19.055,18.9538,18.9597,54400.0
2011-06-28 09:40:00,31.85,31.89,31.82,31.83,36900.0,18.9657,18.9895,18.9478,18.9538,36900.0
2011-06-28 09:50:00,31.83,31.87,31.81,31.81,23100.0,18.9538,18.9776,18.9419,18.9419,23100.0
2011-06-28 10:00:00,31.82,31.89,31.81,31.85,46000.0,18.9478,18.9895,18.9419,18.9657,46000.0
2011-06-28 10:10:00,31.85,31.92,31.84,31.9,39800.0,18.9657,19.0074,18.9597,18.9954,39800.0
2011-06-28 10:20:00,31.9,31.96,31.89,31.96,22600.0,18.9954,19.0312,18.9895,19.0312,22600.0
2011-06-28 10:30:00,31.95,31.96,31.92,31.95,33400.0,19.0252,19.0312,19.0074,19.0252,33400.0
2011-06-28 10:40:00,31.96,32.06,31.94,32.01,42500.0,19.0312,19.0907,19.0193,19.0609,42500.0
2011-06-28 10:50:00,32.0,32.05,31.96,32.0,45400.0,19.055,19.0848,19.0312,19.055,45400.0
2011-06-28 11:00:00,32.0,32.0,31.9,31.9,53700.0,19.055,19.055,18.9954,18.9954,53700.0
2011-06-28 11:10:00,31.9,31.93,31.87,31.87,25900.0,18.9954,19.0133,18.9776,18.9776,25900.0
2011-06-28 11:20:00,31.87,31.88,31.85,31.86,18700.0,18.9776,18.9835,18.9657,18.9716,18700.0
2011-06-28 11:30:00,31.86,31.88,31.85,31.86,17700.0,18.9716,18.9835,18.9657,18.9716,17700.0
2011-06-28 11:40:00,31.86,31.92,31.86,31.9,24500.0,18.9716,19.0074,18.9716,18.9954,24500.0
2011-06-28 11:50:00,31.9,31.9,31.87,31.88,16700.0,18.9954,18.9954,18.9776,18.9835,16700.0
2011-06-28 12:00:00,31.87,31.93,31.87,31.9,40600.0,18.9776,19.0133,18.9776,18.9954,40600.0
2011-06-28 12:10:00,31.9,31.96,31.9,31.95,16700.0,18.9954,19.0312,18.9954,19.0252,16700.0
2011-06-28 12:20:00,31.94,31.95,31.9,31.95,38800.0,19.0193,19.0252,18.9954,19.0252,38800.0
2011-06-28 12:30:00,31.94,31.98,31.88,31.88,41400.0,19.0193,19.0431,18.9835,18.9835,41400.0
2011-06-28 12:40:00,31.88,31.9,31.87,31.89,17500.0,18.9835,18.9954,18.9776,18.9895,17500.0
2011-06-28 12:50:00,31.89,31.93,31.87,31.92,27000.0,18.9895,19.0133,18.9776,19.0074,27000.0
2011-06-28 13:00:00,31.92,32.02,31.92,32.0,73400.0,19.0074,19.0669,19.0074,19.055,73400.0
2011-06-28 13:10:00,32.0,32.06,32.0,32.01,48900.0,19.055,19.0907,19.055,19.0609,48900.0
2011-06-28 13:20:00,32.01,32.06,32.0,32.02,80400.0,19.0609,19.0907,19.055,19.0669,80400.0
2011-06-28 13:30:00,32.02,32.02,31.99,32.02,35700.0,19.0669,19.0669,19.049,19.0669,35700.0
2011-06-28 13:40:00,32.01,32.05,32.0,32.04,45800.0,19.0609,19.0848,19.055,19.0788,45800.0
2011-06-28 13:50:00,32.03,32.03,32.0,32.0,28100.0,19.0729,19.0729,19.055,19.055,28100.0
2011-06-28 14:00:00,32.0,32.03,31.99,32.0,62300.0,19.055,19.0729,19.049,19.055,62300.0
2011-06-28 14:10:00,32.0,32.06,31.99,32.06,77900.0,19.055,19.0907,19.049,19.0907,77900.0
2011-06-28 14:20:00,32.05,32.07,32.04,32.06,34900.0,19.0848,19.0967,19.0788,19.0907,34900.0
2011-06-28 14:30:00,32.06,32.07,32.04,32.05,40200.0,19.0907,19.0967,19.0788,19.0848,40200.0
2011-06-28 14:40:00,32.05,32.06,32.02,32.02,35900.0,19.0848,19.0907,19.0669,19.0669,35900.0
2011-06-28 14:50:00,32.02,32.09,32.0,32.09,69300.0,19.0669,19.1086,19.055,19.1086,69300.0
2011-06-28 15:00:00,32.09,32.15,32.08,32.12,87500.0,19.1086,19.1443,19.1026,19.1264,87500.0
2011-06-28 15:10:00,32.12,32.12,32.04,32.04,58100.0,19.1264,19.1264,19.0788,19.0788,58100.0
2011-06-28 15:20:00,32.04,32.05,32.02,32.04,42500.0,19.0788,19.0848,19.0669,19.0788,42500.0
2011-06-28 15:30:00,32.03,32.07,32.0,32.05,137400.0,19.0729,19.0967,19.055,19.0848,137400.0
2011-06-28 15:40:00,32.05,32.11,32.04,32.06,135600.0,19.0848,19.1205,19.0788,19.0907,135600.0
2011-06-28 15:50:00,32.07,32.11,32.06,32.1,231400.0,19.0967,19.1205,19.0907,19.1145,231400.0
2011-06-29 09:30:00,32.16,32.19,32.09,32.1,43700.0,19.1503,19.1681,19.1086,19.1145,43700.0
2011-06-29 09:40:00,32.1,32.12,32.07,32.09,28300.0,19.1145,19.1264,19.0967,19.1086,28300.0
2011-06-29 09:50:00,32.09,32.13,32.09,32.1,56200.0,19.1086,19.1324,19.1086,19.1145,56200.0
2011-06-29 10:00:00,32.11,32.16,32.09,32.13,50300.0,19.1205,19.1503,19.1086,19.1324,50300.0
2011-06-29 10:10:00,32.12,32.12,32.05,32.09,27300.0,19.1264,19.1264,19.0848,19.1086,27300.0
2011-06-29 10:20:00,32.09,32.09,32.03,32.03,24400.0,19.1086,19.1086,19.0729,19.0729,24400.0
2011-06-29 10:30:00,32.03,32.07,32.0,32.0,50700.0,19.0729,19.0967,19.055,19.055,50700.0
2011-06-29 10:40:00,32.0,32.04,31.97,32.02,69000.0,19.055,19.0788,19.0371,19.0669,69000.0
2011-06-29 10:50:00,32.01,32.09,32.0,32.08,35700.0,19.0609,19.1086,19.055,19.1026,35700.0
2011-06-29 11:00:00,32.08,32.09,32.04,32.09,21900.0,19.1026,19.1086,19.0788,19.1086,21900.0
2011-06-29 11:10:00,32.08,32.11,32.06,32.1,28700.0,19.1026,19.1205,19.0907,19.1145,28700.0
2011-06-29 11:20:00,32.09,32.09,32.03,32.08,26500.0,19.1086,19.1086,19.0729,19.1026,26500.0
2011-06-29 11:30:00,32.08,32.08,32.03,32.03,16400.0,19.1026,19.1026,19.0729,19.0729,16400.0
2011-06-29 11:40:00,32.03,32.06,32.02,32.04,10500.0,19.0729,19.0907,19.0669,19.0788,10500.0
2011-06-29 11:50:00,32.04,32.13,32.02,32.12,37100.0,19.0788,19.1324,19.0669,19.1264,37100.0
2011-06-29 12:00:00,32.12,32.13,32.07,32.09,32200.0,19.1264,19.1324,19.0967,19.1086,32200.0
2011-06-29 12:10:00,32.09,32.13,32.09,32.09,14500.0,19.1086,19.1324,19.1086,19.1086,14500.0
2011-06-29 12:20:00,32.09,32.11,32.09,32.09,12100.0,19.1086,19.1205,19.1086,19.1086,12100.0
2011-06-29 12:30:00,32.1,32.16,32.1,32.15,35600.0,19.1145,19.1503,19.1145,19.1443,35600.0
2011-06-29 12:40:00,32.15,32.16,32.15,32.15,1700.0,19.1443,19.1503,19.1443,19.1443,1700.0
2011-06-29 12:50:00,32.15,32.16,32.15,32.15,27600.0,19.1443,19.1503,19.1443,19.1443,27600.0
2011-06-29 13:00:00,32.15,32.17,32.15,32.16,36900.0,19.1443,19.1562,19.1443,19.1503,36900.0
2011-06-29 13:10:00,32.17,32.2,32.15,32.16,22100.0,19.1562,19.1741,19.1443,19.1503,22100.0
2011-06-29 13:20:00,32.16,32.18,32.15,32.15,42900.0,19.1503,19.1622,19.1443,19.1443,42900.0
2011-06-29 13:30:00,32.15,32.22,32.15,32.21,28300.0,19.1443,19.186,19.1443,19.18,28300.0
2011-06-29 13:40:00,32.21,32.21,32.17,32.17,13600.0,19.18,19.18,19.1562,19.1562,13600.0
2011-06-29 13:50:00,32.18,32.24,32.17,32.24,58900.0,19.1622,19.1979,19.1562,19.1979,58900.0
2011-06-29 14:00:00,32.24,32.25,32.23,32.24,52200.0,19.1979,19.2039,19.1919,19.1979,52200.0
2011-06-29 14:10:00,32.24,32.25,32.2,32.22,33300.0,19.1979,19.2039,19.1741,19.186,33300.0
2011-06-29 14:20:00,32.23,32.25,32.2,32.24,45500.0,19.1919,19.2039,19.1741,19.1979,45500.0
2011-06-29 14:30:00,32.23,32.28,32.22,32.28,31500.0,19.1919,19.2217,19.186,19.2217,31500.0
2011-06-29 14:40:00,32.27,32.3,32.26,32.28,104600.0,19.2158,19.2336,19.2098,19.2217,104600.0
2011-06-29 14:50:00,32.27,32.31,32.27,32.3,52900.0,19.2158,19.2396,19.2158,19.2336,52900.0
2011-06-29 15:00:00,32.3,32.36,32.3,32.36,109100.0,19.2336,19.2694,19.2336,19.2694,109100.0
2011-06-29 15:10:00,32.36,32.37,32.25,32.26,115800.0,19.2694,19.2753,19.2039,19.2098,115800.0
2011-06-29 15:20:00,32.26,32.29,32.24,32.26,42200.0,19.2098,19.2277,19.1979,19.2098,42200.0
2011-06-29 15:30:00,32.27,32.28,32.24,32.27,66900.0,19.2158,19.2217,19.1979,19.2158,66900.0
2011-06-29 15:40:00,32.27,32.29,32.23,32.25,121300.0,19.2158,19.2277,19.1919,19.2039,121300.0
2011-06-29 15:50:00,32.26,32.29,32.24,32.24,162500.0,19.2098,19.2277,19.1979,19.1979,162500.0
2011-06-30 09:30:00,32.39,32.44,32.11,32.25,141800.0,19.2872,19.317,19.1205,19.2039,141800.0
2011-06-30 09:40:00,32.24,32.47,32.24,32.4,90200.0,19.1979,19.3349,19.1979,19.2932,90200.0
2011-06-30 09:50:00,32.4,32.42,32.37,32.4,40700.0,19.2932,19.3051,19.2753,19.2932,40700.0
2011-06-30 10:00:00,32.4,32.48,32.39,32.44,63000.0,19.2932,19.3408,19.2872,19.317,63000.0
2011-06-30 10:10:00,32.43,32.46,32.4,32.4,32700.0,19.311,19.3289,19.2932,19.2932,32700.0
2011-06-30 10:20:00,32.4,32.51,32.4,32.43,54700.0,19.2932,19.3587,19.2932,19.311,54700.0
2011-06-30 10:30:00,32.44,32.46,32.41,32.43,24600.0,19.317,19.3289,19.2991,19.311,24600.0
2011-06-30 10:40:00,32.44,32.45,32.41,32.45,23900.0,19.317,19.323,19.2991,19.323,23900.0
2011-06-30 10:50:00,32.44,32.48,32.43,32.47,35600.0,19.317,19.3408,19.311,19.3349,35600.0
2011-06-30 11:00:00,32.46,32.51,32.4,32.51,38100.0,19.3289,19.3587,19.2932,19.3587,38100.0
2011-06-30 11:10:00,32.51,32.52,32.48,32.49,23500.0,19.3587,19.3646,19.3408,19.3468,23500.0
2011-06-30 11:20:00,32.48,32.5,32.44,32.49,40900.0,19.3408,19.3527,19.317,19.3468,40900.0
2011-06-30 11:30:00,32.48,32.53,32.48,32.51,23300.0,19.3408,19.3706,19.3408,19.3587,23300.0
2011-06-30 11:40:00,32.51,32.57,32.5,32.56,39900.0,19.3587,19.3944,19.3527,19.3885,39900.0
2011-06-30 11:50:00,32.56,32.59,32.54,32.58,42000.0,19.3885,19.4063,19.3765,19.4004,42000.0
2011-06-30 12:00:00,32.57,32.58,32.55,32.58,20400.0,19.3944,19.4004,19.3825,19.4004,20400.0
2011-06-30 12:10:00,32.58,32.6,32.57,32.59,31100.0,19.4004,19.4123,19.3944,19.4063,31100.0
2011-06-30 12:20:00,32.6,32.6,32.57,32.58,23900.0,19.4123,19.4123,19.3944,19.4004,23900.0
2011-06-30 12:30:00,32.58,32.6,32.57,32.59,19200.0,19.4004,19.4123,19.3944,19.4063,19200.0
2011-06-30 12:40:00,32.59,32.61,32.59,32.59,31200.0,19.4063,19.4182,19.4063,19.4063,31200.0
2011-06-30 12:50:00,32.6,32.62,32.59,32.61,24900.0,19.4123,19.4242,19.4063,19.4182,24900.0
2011-06-30 13:00:00,32.61,32.64,32.59,32.63,26700.0,19.4182,19.4361,19.4063,19.4301,26700.0
2011-06-30 13:10:00,32.64,32.64,32.6,32.61,32000.0,19.4361,19.4361,19.4123,19.4182,32000.0
2011-06-30 13:20:00,32.59,32.6,32.55,32.58,33300.0,19.4063,19.4123,19.3825,19.4004,33300.0
2011-06-30 13:30:00,32.58,32.6,32.56,32.57,32900.0,19.4004,19.4123,19.3885,19.3944,32900.0
2011-06-30 13:40:00,32.56,32.56,32.52,32.53,26300.0,19.3885,19.3885,19.3646,19.3706,26300.0
2011-06-30 13:50:00,32.53,32.55,32.51,32.54,27300.0,19.3706,19.3825,19.3587,19.3765,27300.0
2011-06-30 14:00:00,32.54,32.57,32.52,32.54,43400.0,19.3765,19.3944,19.3646,19.3765,43400.0
2011-06-30 14:10:00,32.54,32.56,32.53,32.54,56900.0,19.3765,19.3885,19.3706,19.3765,56900.0
2011-06-30 14:20:00,32.55,32.56,32.53,32.54,50900.0,19.3825,19.3885,19.3706,19.3765,50900.0
2011-06-30 14:30:00,32.54,32.58,32.51,32.54,53400.0,19.3765,19.4004,19.3587,19.3765,53400.0
2011-06-30 14:40:00,32.54,32.59,32.54,32.55,62100.0,19.3765,19.4063,19.3765,19.3825,62100.0
2011-06-30 14:50:00,32.56,32.61,32.54,32.58,85000.0,19.3885,19.4182,19.3765,19.4004,85000.0
2011-06-30 15:00:00,32.58,32.59,32.55,32.55,48600.0,19.4004,19.4063,19.3825,19.3825,48600.0
2011-06-30 15:10:00,32.54,32.58,32.54,32.55,51500.0,19.3765,19.4004,19.3765,19.3825,51500.0
2011-06-30 15:20:00,32.55,32.57,32.55,32.57,65800.0,19.3825,19.3944,19.3825,19.3944,65800.0
2011-06-30 15:30:00,32.57,32.63,32.55,32.61,135400.0,19.3944,19.4301,19.3825,19.4182,135400.0
2011-06-30 15:40:00,32.61,32.68,32.59,32.66,216100.0,19.4182,19.4599,19.4063,19.448,216100.0
2011-06-30 15:50:00,32.67,32.67,32.62,32.62,324300.0,19.454,19.454,19.4242,19.4242,324300.0
2011-07-01 09:30:00,32.68,32.7,32.62,32.65,65500.0,19.4599,19.4718,19.4242,19.442,65500.0
2011-07-01 09:40:00,32.65,32.66,32.53,32.64,28200.0,19.442,19.448,19.3706,19.4361,28200.0
2011-07-01 09:50:00,32.63,32.67,32.61,32.66,32000.0,19.4301,19.454,19.4182,19.448,32000.0
2011-07-01 10:00:00,32.66,32.75,32.64,32.64,78700.0,19.448,19.5016,19.4361,19.4361,78700.0
2011-07-01 10:10:00,32.64,32.69,32.57,32.61,52400.0,19.4361,19.4659,19.3944,19.4182,52400.0
2011-07-01 10:20:00,32.6,32.67,32.57,32.65,59200.0,19.4123,19.454,19.3944,19.442,59200.0
2011-07-01 10:30:00,32.65,32.72,32.64,32.71,45300.0,19.442,19.4837,19.4361,19.4778,45300.0
2011-07-01 10:40:00,32.7,32.74,32.65,32.71,39600.0,19.4718,19.4956,19.442,19.4778,39600.0
2011-07-01 10:50:00,32.71,32.72,32.65,32.66,11100.0,19.4778,19.4837,19.442,19.448,11100.0
2011-07-01 11:00:00,32.66,32.67,32.65,32.65,11700.0,19.448,19.454,19.442,19.442,11700.0
2011-07-01 11:10:00,32.65,32.77,32.64,32.75,50200.0,19.442,19.5135,19.4361,19.5016,50200.0
2011-07-01 11:20:00,32.75,32.77,32.64,32.72,63900.0,19.5016,19.5135,19.4361,19.4837,63900.0
2011-07-01 11:30:00,32.72,32.72,32.64,32.66,37000.0,19.4837,19.4837,19.4361,19.448,37000.0
2011-07-01 11:40:00,32.66,32.66,32.61,32.65,19100.0,19.448,19.448,19.4182,19.442,19100.0
2011-07-01 11:50:00,32.66,32.75,32.65,32.71,86700.0,19.448,19.5016,19.442,19.4778,86700.0
2011-07-01 12:00:00,32.72,32.72,32.68,32.7,18900.0,19.4837,19.4837,19.4599,19.4718,18900.0
2011-07-01 12:10:00,32.7,32.72,32.68,32.7,21600.0,19.4718,19.4837,19.4599,19.4718,21600.0
2011-07-01 12:20:00,32.7,32.75,32.7,32.74,13900.0,19.4718,19.5016,19.4718,19.4956,13900.0
2011-07-01 12:30:00,32.74,32.78,32.7,32.7,33000.0,19.4956,19.5195,19.4718,19.4718,33000.0
2011-07-01 12:40:00,32.71,32.73,32.7,32.72,14000.0,19.4778,19.4897,19.4718,19.4837,14000.0
2011-07-01 12:50:00,32.72,32.73,32.7,32.7,12000.0,19.4837,19.4897,19.4718,19.4718,12000.0
2011-07-01 13:00:00,32.71,32.8,32.7,32.79,34500.0,19.4778,19.5314,19.4718,19.5254,34500.0
2011-07-01 13:10:00,32.78,32.79,32.77,32.77,14400.0,19.5195,19.5254,19.5135,19.5135,14400.0
2011-07-01 13:20:00,32.76,32.77,32.75,32.75,11500.0,19.5075,19.5135,19.5016,19.5016,11500.0
2011-07-01 13:30:00,32.75,32.78,32.75,32.78,13500.0,19.5016,19.5195,19.5016,19.5195,13500.0
2011-07-01 13:40:00,32.77,32.79,32.76,32.78,18600.0,19.5135,19.5254,19.5075,19.5195,18600.0
2011-07-01 13:50:00,32.78,32.79,32.74,32.77,42600.0,19.5195,19.5254,19.4956,19.5135,42600.0
2011-07-01 14:00:00,32.77,32.84,32.76,32.8,62300.0,19.5135,19.5552,19.5075,19.5314,62300.0
2011-07-01 14:10:00,32.8,32.81,32.77,32.77,21800.0,19.5314,19.5373,19.5135,19.5135,21800.0
2011-07-01 14:20:00,32.77,32.79,32.77,32.78,13500.0,19.5135,19.5254,19.5135,19.5195,13500.0
2011-07-01 14:30:00,32.79,32.79,32.78,32.78,8600.0,19.5254,19.5254,19.5195,19.5195,8600.0
2011-07-01 14:40:00,32.79,32.79,32.78,32.79,13200.0,19.5254,19.5254,19.5195,19.5254,13200.0
2011-07-01 14:50:00,32.79,32.84,32.78,32.83,36700.0,19.5254,19.5552,19.5195,19.5492,36700.0
2011-07-01 15:00:00,32.83,32.87,32.83,32.85,24000.0,19.5492,19.573,19.5492,19.5611,24000.0
2011-07-01 15:10:00,32.86,32.86,32.82,32.82,32400.0,19.5671,19.5671,19.5433,19.5433,32400.0
2011-07-01 15:20:00,32.82,32.86,32.82,32.85,42600.0,19.5433,19.5671,19.5433,19.5611,42600.0
2011-07-01 15:30:00,32.84,32.88,32.84,32.87,60800.0,19.5552,19.579,19.5552,19.573,60800.0
2011-07-01 15:40:00,32.88,32.95,32.88,32.95,88400.0,19.579,19.6207,19.579,19.6207,88400.0
2011-07-01 15:50:00,32.95,32.96,32.92,32.93,204400.0,19.6207,19.6266,19.6028,19.6088,204400.0
2011-07-05 09:30:00,32.93,32.93,32.56,32.58,49900.0,19.6088,19.6088,19.3885,19.4004,49900.0
2011-07-05 09:40:00,32.59,32.68,32.59,32.59,39100.0,19.4063,19.4599,19.4063,19.4063,39100.0
2011-07-05 09:50:00,32.6,32.65,32.54,32.65,17200.0,19.4123,19.442,19.3765,19.442,17200.0
2011-07-05 10:00:00,32.63,32.75,32.63,32.69,24500.0,19.4301,19.5016,19.4301,19.4659,24500.0
2011-07-05 10:10:00,32.7,32.73,32.62,32.65,42300.0,19.4718,19.4897,19.4242,19.442,42300.0
2011-07-05 10:20:00,32.65,32.68,32.62,32.65,43700.0,19.442,19.4599,19.4242,19.442,43700.0
2011-07-05 10:30:00,32.65,32.7,32.64,32.66,30000.0,19.442,19.4718,19.4361,19.448,30000.0
2011-07-05 10:40:00,32.66,32.7,32.62,32.62,26500.0,19.448,19.4718,19.4242,19.4242,26500.0
2011-07-05 10:50:00,32.63,32.66,32.62,32.66,18600.0,19.4301,19.448,19.4242,19.448,18600.0
2011-07-05 11:00:00,32.66,32.67,32.62,32.65,35900.0,19.448,19.454,19.4242,19.442,35900.0
2011-07-05 11:10:00,32.66,32.76,32.65,32.74,34700.0,19.448,19.5075,19.442,19.4956,34700.0
2011-07-05 11:20:00,32.74,32.75,32.69,32.69,24100.0,19.4956,19.5016,19.4659,19.4659,24100.0
2011-07-05 11:30:00,32.68,32.76,32.68,32.72,35900.0,19.4599,19.5075,19.4599,19.4837,35900.0
2011-07-05 11:40:00,32.72,32.76,32.71,32.75,42500.0,19.4837,19.5075,19.4778,19.5016,42500.0
2011-07-05 11:50:00,32.74,32.76,32.74,32.76,15300.0,19.4956,19.5075,19.4956,19.5075,15300.0
2011-07-05 12:00:00,32.75,32.75,32.72,32.74,16600.0,19.5016,19.5016,19.4837,19.4956,16600.0
2011-07-05 12:10:00,32.73,32.75,32.71,32.72,14600.0,19.4897,19.5016,19.4778,19.4837,14600.0
2011-07-05 12:20:00,32.71,32.73,32.69,32.72,18700.0,19.4778,19.4897,19.4659,19.4837,18700.0
2011-07-05 12:30:00,32.72,32.77,32.72,32.76,17900.0,19.4837,19.5135,19.4837,19.5075,17900.0
2011-07-05 12:40:00,32.75,32.76,32.68,32.68,19200.0,19.5016,19.5075,19.4599,19.4599,19200.0
2011-07-05 12:50:00,32.68,32.7,32.66,32.67,22100.0,19.4599,19.4718,19.448,19.454,22100.0
2011-07-05 13:00:00,32.67,32.68,32.65,32.68,33200.0,19.454,19.4599,19.442,19.4599,33200.0
2011-07-05 13:10:00,32.67,32.68,32.62,32.63,31900.0,19.454,19.4599,19.4242,19.4301,31900.0
2011-07-05 13:20:00,32.63,32.64,32.62,32.63,33900.0,19.4301,19.4361,19.4242,19.4301,33900.0
2011-07-05 13:30:00,32.63,32.66,32.62,32.66,16400.0,19.4301,19.448,19.4242,19.448,16400.0
2011-07-05 13:40:00,32.66,32.76,32.66,32.76,25100.0,19.448,19.5075,19.448,19.5075,25100.0
2011-07-05 13:50:00,32.76,32.81,32.76,32.79,18300.0,19.5075,19.5373,19.5075,19.5254,18300.0
2011-07-05 14:00:00,32.79,32.8,32.67,32.68,89100.0,19.5254,19.5314,19.454,19.4599,89100.0
2011-07-05 14:10:00,32.68,32.75,32.66,32.67,34100.0,19.4599,19.5016,19.448,19.454,34100.0
2011-07-05 14:20:00,32.67,32.68,32.62,32.63,52000.0,19.454,19.4599,19.4242,19.4301,52000.0
2011-07-05 14:30:00,32.62,32.69,32.62,32.68,58400.0,19.4242,19.4659,19.4242,19.4599,58400.0
2011-07-05 14:40:00,32.67,32.69,32.65,32.68,27100.0,19.454,19.4659,19.442,19.4599,27100.0
2011-07-05 14:50:00,32.69,32.72,32.67,32.71,85600.0,19.4659,19.4837,19.454,19.4778,85600.0
2011-07-05 15:00:00,32.71,32.74,32.69,32.73,44300.0,19.4778,19.4956,19.4659,19.4897,44300.0
2011-07-05 15:10:00,32.73,32.74,32.7,32.72,40400.0,19.4897,19.4956,19.4718,19.4837,40400.0
2011-07-05 15:20:00,32.72,32.78,32.71,32.74,62400.0,19.4837,19.5195,19.4778,19.4956,62400.0
2011-07-05 15:30:00,32.74,32.75,32.63,32.65,83400.0,19.4956,19.5016,19.4301,19.442,83400.0
2011-07-05 15:40:00,32.65,32.67,32.59,32.65,169500.0,19.442,19.454,19.4063,19.442,169500.0
2011-07-05 15:50:00,32.64,32.68,32.63,32.65,246300.0,19.4361,19.4599,19.4301,19.442,246300.0
2011-07-06 09:30:00,32.64,32.64,32.42,32.43,56000.0,19.4361,19.4361,19.3051,19.311,56000.0
2011-07-06 09:40:00,32.43,32.48,32.38,32.43,45900.0,19.311,19.3408,19.2813,19.311,45900.0
2011-07-06 09:50:00,32.44,32.48,32.42,32.47,29900.0,19.317,19.3408,19.3051,19.3349,29900.0
2011-07-06 10:00:00,32.48,32.64,32.45,32.55,53800.0,19.3408,19.4361,19.323,19.3825,53800.0
2011-07-06 10:10:00,32.56,32.59,32.53,32.54,31600.0,19.3885,19.4063,19.3706,19.3765,31600.0
2011-07-06 10:20:00,32.55,32.64,32.53,32.64,25600.0,19.3825,19.4361,19.3706,19.4361,25600.0
2011-07-06 10:30:00,32.64,32.66,32.61,32.65,33600.0,19.4361,19.448,19.4182,19.442,33600.0
2011-07-06 10:40:00,32.65,32.69,32.62,32.68,27100.0,19.442,19.4659,19.4242,19.4599,27100.0
2011-07-06 10:50:00,32.68,32.74,32.66,32.68,38300.0,19.4599,19.4956,19.448,19.4599,38300.0
2011-07-06 11:00:00,32.68,32.81,32.68,32.78,53800.0,19.4599,19.5373,19.4599,19.5195,53800.0
2011-07-06 11:10:00,32.78,32.81,32.76,32.76,27100.0,19.5195,19.5373,19.5075,19.5075,27100.0
2011-07-06 11:20:00,32.76,32.77,32.72,32.75,18100.0,19.5075,19.5135,19.4837,19.5016,18100.0
2011-07-06 11:30:00,32.74,32.77,32.69,32.77,39800.0,19.4956,19.5135,19.4659,19.5135,39800.0
2011-07-06 11:40:00,32.76,32.8,32.73,32.74,25200.0,19.5075,19.5314,19.4897,19.4956,25200.0
2011-07-06 11:50:00,32.73,32.73,32.68,32.7,29300.0,19.4897,19.4897,19.4599,19.4718,29300.0
2011-07-06 12:00:00,32.69,32.69,32.65,32.66,9600.0,19.4659,19.4659,19.442,19.448,9600.0
2011-07-06 12:10:00,32.65,32.66,32.62,32.63,10500.0,19.442,19.448,19.4242,19.4301,10500.0
2011-07-06 12:20:00,32.63,32.66,32.62,32.66,14500.0,19.4301,19.448,19.4242,19.448,14500.0
2011-07-06 12:30:00,32.66,32.69,32.66,32.69,13600.0,19.448,19.4659,19.448,19.4659,13600.0
2011-07-06 12:40:00,32.69,32.69,32.67,32.69,11400.0,19.4659,19.4659,19.454,19.4659,11400.0
2011-07-06 12:50:00,32.69,32.72,32.69,32.71,11800.0,19.4659,19.4837,19.4659,19.4778,11800.0
2011-07-06 13:00:00,32.7,32.71,32.64,32.65,22800.0,19.4718,19.4778,19.4361,19.442,22800.0
2011-07-06 13:10:00,32.64,32.65,32.61,32.62,17300.0,19.4361,19.442,19.4182,19.4242,17300.0
2011-07-06 13:20:00,32.61,32.62,32.57,32.59,16700.0,19.4182,19.4242,19.3944,19.4063,16700.0
2011-07-06 13:30:00,32.59,32.59,32.56,32.57,14600.0,19.4063,19.4063,19.3885,19.3944,14600.0
2011-07-06 13:40:00,32.56,32.6,32.56,32.58,14100.0,19.3885,19.4123,19.3885,19.4004,14100.0
2011-07-06 13:50:00,32.57,32.62,32.57,32.61,19700.0,19.3944,19.4242,19.3944,19.4182,19700.0
2011-07-06 14:00:00,32.61,32.62,32.58,32.59,15200.0,19.4182,19.4242,19.4004,19.4063,15200.0
2011-07-06 14:10:00,32.59,32.62,32.58,32.6,14900.0,19.4063,19.4242,19.4004,19.4123,14900.0
2011-07-06 14:20:00,32.6,32.6,32.56,32.57,24800.0,19.4123,19.4123,19.3885,19.3944,24800.0
2011-07-06 14:30:00,32.57,32.59,32.54,32.57,27900.0,19.3944,19.4063,19.3765,19.3944,27900.0
2011-07-06 14:40:00,32.58,32.61,32.56,32.59,27100.0,19.4004,19.4182,19.3885,19.4063,27100.0
2011-07-06 14:50:00,32.58,32.61,32.55,32.55,34600.0,19.4004,19.4182,19.3825,19.3825,34600.0
2011-07-06 15:00:00,32.56,32.62,32.55,32.6,50000.0,19.3885,19.4242,19.3825,19.4123,50000.0
2011-07-06 15:10:00,32.6,32.61,32.56,32.58,36400.0,19.4123,19.4182,19.3885,19.4004,36400.0
2011-07-06 15:20:00,32.59,32.64,32.58,32.62,41400.0,19.4063,19.4361,19.4004,19.4242,41400.0
2011-07-06 15:30:00,32.62,32.63,32.58,32.62,33000.0,19.4242,19.4301,19.4004,19.4242,33000.0
2011-07-06 15:40:00,32.61,32.64,32.59,32.6,112400.0,19.4182,19.4361,19.4063,19.4123,112400.0
2011-07-06 15:50:00,32.6,32.64,32.6,32.62,127100.0,19.4123,19.4361,19.4123,19.4242,127100.0
2011-07-07 09:30:00,32.76,32.85,32.55,32.57,65200.0,19.5075,19.5611,19.3825,19.3944,65200.0
2011-07-07 09:40:00,32.57,32.8,32.52,32.8,67500.0,19.3944,19.5314,19.3646,19.5314,67500.0
2011-07-07 09:50:00,32.8,32.8,32.66,32.67,82400.0,19.5314,19.5314,19.448,19.454,82400.0
2011-07-07 10:00:00,32.67,32.76,32.66,32.7,29600.0,19.454,19.5075,19.448,19.4718,29600.0
2011-07-07 10:10:00,32.7,32.71,32.65,32.66,68100.0,19.4718,19.4778,19.442,19.448,68100.0
2011-07-07 10:20:00,32.65,32.68,32.6,32.68,34600.0,19.442,19.4599,19.4123,19.4599,34600.0
2011-07-07 10:30:00,32.68,32.77,32.68,32.68,49100.0,19.4599,19.5135,19.4599,19.4599,49100.0
2011-07-07 10:40:00,32.68,32.69,32.59,32.62,129200.0,19.4599,19.4659,19.4063,19.4242,129200.0
2011-07-07 10:50:00,32.62,32.7,32.61,32.64,35600.0,19.4242,19.4718,19.4182,19.4361,35600.0
2011-07-07 11:00:00,32.64,32.64,32.58,32.58,37800.0,19.4361,19.4361,19.4004,19.4004,37800.0
2011-07-07 11:10:00,32.58,32.63,32.56,32.57,29500.0,19.4004,19.4301,19.3885,19.3944,29500.0
2011-07-07 11:20:00,32.57,32.57,32.56,32.57,24800.0,19.3944,19.3944,19.3885,19.3944,24800.0
2011-07-07 11:30:00,32.57,32.58,32.55,32.56,33900.0,19.3944,19.4004,19.3825,19.3885,33900.0
2011-07-07 11:40:00,32.57,32.59,32.55,32.55,20900.0,19.3944,19.4063,19.3825,19.3825,20900.0
2011-07-07 11:50:00,32.56,32.59,32.55,32.56,24600.0,19.3885,19.4063,19.3825,19.3885,24600.0
2011-07-07 12:00:00,32.57,32.57,32.54,32.57,27400.0,19.3944,19.3944,19.3765,19.3944,27400.0
2011-07-07 12:10:00,32.58,32.6,32.57,32.57,14800.0,19.4004,19.4123,19.3944,19.3944,14800.0
2011-07-07 12:20:00,32.57,32.63,32.56,32.56,39000.0,19.3944,19.4301,19.3885,19.3885,39000.0
2011-07-07 12:30:00,32.57,32.58,32.56,32.57,28400.0,19.3944,19.4004,19.3885,19.3944,28400.0
2011-07-07 12:40:00,32.57,32.6,32.56,32.56,17700.0,19.3944,19.4123,19.3885,19.3885,17700.0
2011-07-07 12:50:00,32.56,32.57,32.54,32.55,28400.0,19.3885,19.3944,19.3765,19.3825,28400.0
2011-07-07 13:00:00,32.56,32.58,32.54,32.57,38100.0,19.3885,19.4004,19.3765,19.3944,38100.0
2011-07-07 13:10:00,32.57,32.57,32.54,32.57,20400.0,19.3944,19.3944,19.3765,19.3944,20400.0
2011-07-07 13:20:00,32.57,32.58,32.55,32.55,16900.0,19.3944,19.4004,19.3825,19.3825,16900.0
2011-07-07 13:30:00,32.56,32.63,32.55,32.61,67200.0,19.3885,19.4301,19.3825,19.4182,67200.0
2011-07-07 13:40:00,32.61,32.65,32.61,32.63,21300.0,19.4182,19.442,19.4182,19.4301,21300.0
2011-07-07 13:50:00,32.63,32.66,32.63,32.63,19700.0,19.4301,19.448,19.4301,19.4301,19700.0
2011-07-07 14:00:00,32.64,32.67,32.63,32.66,22900.0,19.4361,19.454,19.4301,19.448,22900.0
2011-07-07 14:10:00,32.67,32.68,32.64,32.68,29200.0,19.454,19.4599,19.4361,19.4599,29200.0
2011-07-07 14:20:00,32.68,32.74,32.67,32.71,42500.0,19.4599,19.4956,19.454,19.4778,42500.0
2011-07-07 14:30:00,32.72,32.76,32.72,32.73,33200.0,19.4837,19.5075,19.4837,19.4897,33200.0
2011-07-07 14:40:00,32.74,32.78,32.73,32.75,33200.0,19.4956,19.5195,19.4897,19.5016,33200.0
2011-07-07 14:50:00,32.75,32.79,32.74,32.77,37800.0,19.5016,19.5254,19.4956,19.5135,37800.0
2011-07-07 15:00:00,32.77,32.78,32.76,32.78,45200.0,19.5135,19.5195,19.5075,19.5195,45200.0
2011-07-07 15:10:00,32.78,32.82,32.77,32.81,54100.0,19.5195,19.5433,19.5135,19.5373,54100.0
2011-07-07 15:20:00,32.81,32.84,32.8,32.81,70900.0,19.5373,19.5552,19.5314,19.5373,70900.0
2011-07-07 15:30:00,32.82,32.84,32.81,32.82,96000.0,19.5433,19.5552,19.5373,19.5433,96000.0
2011-07-07 15:40:00,32.82,32.86,32.8,32.81,118100.0,19.5433,19.5671,19.5314,19.5373,118100.0
2011-07-07 15:50:00,32.81,32.85,32.8,32.84,175000.0,19.5373,19.5611,19.5314,19.5552,175000.0
2011-07-08 09:30:00,32.61,32.66,32.55,32.55,66800.0,19.4182,19.448,19.3825,19.3825,66800.0
2011-07-08 09:40:00,32.55,32.61,32.49,32.51,95100.0,19.3825,19.4182,19.3468,19.3587,95100.0
2011-07-08 09:50:00,32.52,32.55,32.46,32.46,32600.0,19.3646,19.3825,19.3289,19.3289,32600.0
2011-07-08 10:00:00,32.46,32.53,32.42,32.5,45600.0,19.3289,19.3706,19.3051,19.3527,45600.0
2011-07-08 10:10:00,32.48,32.57,32.47,32.47,39000.0,19.3408,19.3944,19.3349,19.3349,39000.0
2011-07-08 10:20:00,32.47,32.54,32.44,32.54,31700.0,19.3349,19.3765,19.317,19.3765,31700.0
2011-07-08 10:30:00,32.53,32.55,32.47,32.48,30500.0,19.3706,19.3825,19.3349,19.3408,30500.0
2011-07-08 10:40:00,32.48,32.49,32.42,32.42,26100.0,19.3408,19.3468,19.3051,19.3051,26100.0
2011-07-08 10:50:00,32.43,32.43,32.38,32.38,16100.0,19.311,19.311,19.2813,19.2813,16100.0
2011-07-08 11:00:00,32.38,32.44,32.38,32.39,27500.0,19.2813,19.317,19.2813,19.2872,27500.0
2011-07-08 11:10:00,32.39,32.44,32.34,32.44,31400.0,19.2872,19.317,19.2575,19.317,31400.0
2011-07-08 11:20:00,32.43,32.55,32.43,32.55,38800.0,19.311,19.3825,19.311,19.3825,38800.0
2011-07-08 11:30:00,32.55,32.59,32.51,32.54,45300.0,19.3825,19.4063,19.3587,19.3765,45300.0
2011-07-08 11:40:00,32.54,32.62,32.53,32.61,28100.0,19.3765,19.4242,19.3706,19.4182,28100.0
2011-07-08 11:50:00,32.61,32.61,32.55,32.55,11000.0,19.4182,19.4182,19.3825,19.3825,11000.0
2011-07-08 12:00:00,32.56,32.56,32.5,32.51,12500.0,19.3885,19.3885,19.3527,19.3587,12500.0
2011-07-08 12:10:00,32.51,32.52,32.5,32.51,9000.0,19.3587,19.3646,19.3527,19.3587,9000.0
2011-07-08 12:20:00,32.51,32.51,32.43,32.43,12600.0,19.3587,19.3587,19.311,19.311,12600.0
2011-07-08 12:30:00,32.44,32.44,32.4,32.4,17900.0,19.317,19.317,19.2932,19.2932,17900.0
2011-07-08 12:40:00,32.4,32.41,32.39,32.41,17500.0,19.2932,19.2991,19.2872,19.2991,17500.0
2011-07-08 12:50:00,32.41,32.41,32.39,32.4,9900.0,19.2991,19.2991,19.2872,19.2932,9900.0
2011-07-08 13:00:00,32.41,32.42,32.4,32.42,15300.0,19.2991,19.3051,19.2932,19.3051,15300.0
2011-07-08 13:10:00,32.42,32.42,32.36,32.36,13500.0,19.3051,19.3051,19.2694,19.2694,13500.0
2011-07-08 13:20:00,32.36,32.38,32.35,32.38,20700.0,19.2694,19.2813,19.2634,19.2813,20700.0
2011-07-08 13:30:00,32.39,32.42,32.38,32.42,19200.0,19.2872,19.3051,19.2813,19.3051,19200.0
2011-07-08 13:40:00,32.43,32.44,32.37,32.37,15700.0,19.311,19.317,19.2753,19.2753,15700.0
2011-07-08 13:50:00,32.38,32.43,32.36,32.43,24400.0,19.2813,19.311,19.2694,19.311,24400.0
2011-07-08 14:00:00,32.43,32.46,32.43,32.46,28200.0,19.311,19.3289,19.311,19.3289,28200.0
2011-07-08 14:10:00,32.47,32.48,32.4,32.44,40100.0,19.3349,19.3408,19.2932,19.317,40100.0
2011-07-08 14:20:00,32.44,32.45,32.41,32.45,19700.0,19.317,19.323,19.2991,19.323,19700.0
2011-07-08 14:30:00,32.45,32.5,32.45,32.45,67500.0,19.323,19.3527,19.323,19.323,67500.0
2011-07-08 14:40:00,32.45,32.46,32.43,32.45,40000.0,19.323,19.3289,19.311,19.323,40000.0
2011-07-08 14:50:00,32.45,32.45,32.43,32.44,20400.0,19.323,19.323,19.311,19.317,20400.0
2011-07-08 15:00:00,32.44,32.49,32.44,32.48,50500.0,19.317,19.3468,19.317,19.3408,50500.0
2011-07-08 15:10:00,32.49,32.5,32.47,32.49,23100.0,19.3468,19.3527,19.3349,19.3468,23100.0
2011-07-08 15:20:00,32.48,32.49,32.48,32.48,13700.0,19.3408,19.3468,19.3408,19.3408,13700.0
2011-07-08 15:30:00,32.48,32.55,32.47,32.53,36600.0,19.3408,19.3825,19.3349,19.3706,36600.0
2011-07-08 15:40:00,32.54,32.55,32.52,32.54,45200.0,19.3765,19.3825,19.3646,19.3765,45200.0
2011-07-08 15:50:00,32.54,32.58,32.53,32.55,78300.0,19.3765,19.4004,19.3706,19.3825,78300.0
2011-07-11 09:30:00,32.18,32.2,32.07,32.17,83400.0,19.1622,19.1741,19.0967,19.1562,83400.0
2011-07-11 09:40:00,32.16,32.16,31.92,31.92,59900.0,19.1503,19.1503,19.0074,19.0074,59900.0
2011-07-11 09:50:00,31.92,32.02,31.88,31.97,59200.0,19.0074,19.0669,18.9835,19.0371,59200.0
2011-07-11 10:00:00,31.97,31.99,31.93,31.94,30600.0,19.0371,19.049,19.0133,19.0193,30600.0
2011-07-11 10:10:00,31.94,32.06,31.93,32.0,40700.0,19.0193,19.0907,19.0133,19.055,40700.0
2011-07-11 10:20:00,32.01,32.04,31.97,31.99,48900.0,19.0609,19.0788,19.0371,19.049,48900.0
2011-07-11 10:30:00,31.98,32.04,31.97,32.02,32400.0,19.0431,19.0788,19.0371,19.0669,32400.0
2011-07-11 10:40:00,32.01,32.14,32.01,32.06,53900.0,19.0609,19.1384,19.0609,19.0907,53900.0
2011-07-11 10:50:00,32.05,32.11,32.03,32.08,30200.0,19.0848,19.1205,19.0729,19.1026,30200.0
2011-07-11 11:00:00,32.08,32.15,32.04,32.09,45600.0,19.1026,19.1443,19.0788,19.1086,45600.0
2011-07-11 11:10:00,32.1,32.15,32.07,32.13,20800.0,19.1145,19.1443,19.0967,19.1324,20800.0
2011-07-11 11:20:00,32.13,32.19,32.05,32.14,36100.0,19.1324,19.1681,19.0848,19.1384,36100.0
2011-07-11 11:30:00,32.14,32.19,32.12,32.16,33400.0,19.1384,19.1681,19.1264,19.1503,33400.0
2011-07-11 11:40:00,32.15,32.16,32.07,32.12,28200.0,19.1443,19.1503,19.0967,19.1264,28200.0
2011-07-11 11:50:00,32.1,32.15,32.04,32.06,28300.0,19.1145,19.1443,19.0788,19.0907,28300.0
2011-07-11 12:00:00,32.06,32.08,32.04,32.06,15700.0,19.0907,19.1026,19.0788,19.0907,15700.0
2011-07-11 12:10:00,32.05,32.13,32.05,32.1,17100.0,19.0848,19.1324,19.0848,19.1145,17100.0
2011-07-11 12:20:00,32.1,32.15,32.08,32.11,12900.0,19.1145,19.1443,19.1026,19.1205,12900.0
2011-07-11 12:30:00,32.12,32.12,32.06,32.07,15100.0,19.1264,19.1264,19.0907,19.0967,15100.0
2011-07-11 12:40:00,32.08,32.1,32.03,32.03,10000.0,19.1026,19.1145,19.0729,19.0729,10000.0
2011-07-11 12:50:00,32.03,32.08,32.03,32.05,6700.0,19.0729,19.1026,19.0729,19.0848,6700.0
2011-07-11 13:00:00,32.05,32.12,32.05,32.07,16000.0,19.0848,19.1264,19.0848,19.0967,16000.0
2011-07-11 13:10:00,32.07,32.07,32.01,32.01,18600.0,19.0967,19.0967,19.0609,19.0609,18600.0
2011-07-11 13:20:00,32.01,32.05,32.0,32.05,46300.0,19.0609,19.0848,19.055,19.0848,46300.0
2011-07-11 13:30:00,32.05,32.05,32.01,32.03,21000.0,19.0848,19.0848,19.0609,19.0729,21000.0
2011-07-11 13:40:00,32.03,32.07,32.0,32.06,15700.0,19.0729,19.0967,19.055,19.0907,15700.0
2011-07-11 13:50:00,32.06,32.08,32.05,32.06,14200.0,19.0907,19.1026,19.0848,19.0907,14200.0
2011-07-11 14:00:00,32.07,32.09,32.07,32.09,9400.0,19.0967,19.1086,19.0967,19.1086,9400.0
2011-07-11 14:10:00,32.09,32.1,32.05,32.05,13000.0,19.1086,19.1145,19.0848,19.0848,13000.0
2011-07-11 14:20:00,32.06,32.06,32.02,32.06,19100.0,19.0907,19.0907,19.0669,19.0907,19100.0
2011-07-11 14:30:00,32.06,32.07,32.01,32.07,34000.0,19.0907,19.0967,19.0609,19.0967,34000.0
2011-07-11 14:40:00,32.07,32.1,32.06,32.07,16100.0,19.0967,19.1145,19.0907,19.0967,16100.0
2011-07-11 14:50:00,32.07,32.09,32.03,32.07,32900.0,19.0967,19.1086,19.0729,19.0967,32900.0
2011-07-11 15:00:00,32.07,32.09,32.01,32.02,31600.0,19.0967,19.1086,19.0609,19.0669,31600.0
2011-07-11 15:10:00,32.02,32.05,32.01,32.02,34000.0,19.0669,19.0848,19.0609,19.0669,34000.0
2011-07-11 15:20:00,32.01,32.05,32.0,32.05,59200.0,19.0609,19.0848,19.055,19.0848,59200.0
2011-07-11 15:30:00,32.05,32.07,32.0,32.01,54600.0,19.0848,19.0967,19.055,19.0609,54600.0
2011-07-11 15:40:00,32.01,32.04,31.99,32.01,72000.0,19.0609,19.0788,19.049,19.0609,72000.0
2011-07-11 15:50:00,32.01,32.06,32.0,32.05,154000.0,19.0609,19.0907,19.055,19.0848,154000.0
2011-07-12 09:30:00,31.96,32.22,31.93,32.22,69600.0,19.0312,19.186,19.0133,19.186,69600.0
2011-07-12 09:40:00,32.22,32.24,31.88,31.97,98400.0,19.186,19.1979,18.9835,19.0371,98400.0
2011-07-12 09:50:00,31.98,32.15,31.98,32.12,61300.0,19.0431,19.1443,19.0431,19.1264,61300.0
2011-07-12 10:00:00,32.12,32.12,31.92,31.96,86600.0,19.1264,19.1264,19.0074,19.0312,86600.0
2011-07-12 10:10:00,31.95,32.03,31.9,31.98,52900.0,19.0252,19.0729,18.9954,19.0431,52900.0
2011-07-12 10:20:00,31.98,32.02,31.94,32.0,47400.0,19.0431,19.0669,19.0193,19.055,47400.0
2011-07-12 10:30:00,31.99,32.03,31.9,31.9,61800.0,19.049,19.0729,18.9954,18.9954,61800.0
2011-07-12 10:40:00,31.91,32.02,31.91,31.97,46300.0,19.0014,19.0669,19.0014,19.0371,46300.0
2011-07-12 10:50:00,31.97,32.04,31.89,32.04,65600.0,19.0371,19.0788,18.9895,19.0788,65600.0
2011-07-12 11:00:00,32.05,32.05,31.93,31.94,65400.0,19.0848,19.0848,19.0133,19.0193,65400.0
2011-07-12 11:10:00,31.94,32.0,31.93,31.93,34900.0,19.0193,19.055,19.0133,19.0133,34900.0
2011-07-12 11:20:00,31.94,32.04,31.94,31.98,37100.0,19.0193,19.0788,19.0193,19.0431,37100.0
2011-07-12 11:30:00,31.98,32.07,31.98,32.01,27300.0,19.0431,19.0967,19.0431,19.0609,27300.0
2011-07-12 11:40:00,32.01,32.1,31.99,32.08,50500.0,19.0609,19.1145,19.049,19.1026,50500.0
2011-07-12 11:50:00,32.07,32.12,32.06,32.07,36100.0,19.0967,19.1264,19.0907,19.0967,36100.0
2011-07-12 12:00:00,32.08,32.19,32.08,32.19,38600.0,19.1026,19.1681,19.1026,19.1681,38600.0
2011-07-12 12:10:00,32.18,32.2,32.13,32.13,31300.0,19.1622,19.1741,19.1324,19.1324,31300.0
2011-07-12 12:20:00,32.13,32.18,32.13,32.18,17700.0,19.1324,19.1622,19.1324,19.1622,17700.0
2011-07-12 12:30:00,32.18,32.21,32.17,32.18,26200.0,19.1622,19.18,19.1562,19.1622,26200.0
2011-07-12 12:40:00,32.17,32.21,32.17,32.19,15900.0,19.1562,19.18,19.1562,19.1681,15900.0
2011-07-12 12:50:00,32.19,32.25,32.19,32.21,30400.0,19.1681,19.2039,19.1681,19.18,30400.0
2011-07-12 13:00:00,32.21,32.23,32.2,32.21,27400.0,19.18,19.1919,19.1741,19.18,27400.0
2011-07-12 13:10:00,32.22,32.23,32.09,32.12,59200.0,19.186,19.1919,19.1086,19.1264,59200.0
2011-07-12 13:20:00,32.12,32.14,32.11,32.12,40000.0,19.1264,19.1384,19.1205,19.1264,40000.0
2011-07-12 13:30:00,32.13,32.13,32.08,32.11,31700.0,19.1324,19.1324,19.1026,19.1205,31700.0
2011-07-12 13:40:00,32.11,32.11,32.08,32.09,22800.0,19.1205,19.1205,19.1026,19.1086,22800.0
2011-07-12 13:50:00,32.1,32.14,32.1,32.14,22300.0,19.1145,19.1384,19.1145,19.1384,22300.0
2011-07-12 14:00:00,32.14,32.26,32.13,32.25,69100.0,19.1384,19.2098,19.1324,19.2039,69100.0
2011-07-12 14:10:00,32.24,32.36,32.24,32.32,96100.0,19.1979,19.2694,19.1979,19.2455,96100.0
2011-07-12 14:20:00,32.32,32.37,32.27,32.27,76100.0,19.2455,19.2753,19.2158,19.2158,76100.0
2011-07-12 14:30:00,32.28,32.28,32.2,32.21,83200.0,19.2217,19.2217,19.1741,19.18,83200.0
2011-07-12 14:40:00,32.22,32.26,32.2,32.23,120400.0,19.186,19.2098,19.1741,19.1919,120400.0
2011-07-12 14:50:00,32.23,32.25,32.19,32.22,123400.0,19.1919,19.2039,19.1681,19.186,123400.0
2011-07-12 15:00:00,32.22,32.24,32.16,32.16,59700.0,19.186,19.1979,19.1503,19.1503,59700.0
2011-07-12 15:10:00,32.17,32.18,32.13,32.17,81500.0,19.1562,19.1622,19.1324,19.1562,81500.0
2011-07-12 15:20:00,32.17,32.23,32.14,32.22,93800.0,19.1562,19.1919,19.1384,19.186,93800.0
2011-07-12 15:30:00,32.22,32.23,32.16,32.2,104900.0,19.186,19.1919,19.1503,19.1741,104900.0
2011-07-12 15:40:00,32.22,32.22,32.1,32.1,87900.0,19.186,19.186,19.1145,19.1145,87900.0
2011-07-12 15:50:00,32.1,32.19,32.1,32.15,153300.0,19.1145,19.1681,19.1145,19.1443,153300.0
2011-07-13 09:30:00,32.33,32.34,32.16,32.16,43500.0,19.2515,19.2575,19.1503,19.1503,43500.0
2011-07-13 09:40:00,32.17,32.22,32.07,32.08,53800.0,19.1562,19.186,19.0967,19.1026,53800.0
2011-07-13 09:50:00,32.08,32.18,32.06,32.09,75000.0,19.1026,19.1622,19.0907,19.1086,75000.0
2011-07-13 10:00:00,32.09,32.31,32.09,32.21,95400.0,19.1086,19.2396,19.1086,19.18,95400.0
2011-07-13 10:10:00,32.21,32.28,32.2,32.24,45900.0,19.18,19.2217,19.1741,19.1979,45900.0
2011-07-13 10:20:00,32.24,32.29,32.14,32.16,55100.0,19.1979,19.2277,19.1384,19.1503,55100.0
2011-07-13 10:30:00,32.16,32.26,32.16,32.23,61900.0,19.1503,19.2098,19.1503,19.1919,61900.0
2011-07-13 10:40:00,32.23,32.26,32.19,32.25,26800.0,19.1919,19.2098,19.1681,19.2039,26800.0
2011-07-13 10:50:00,32.25,32.31,32.25,32.29,39400.0,19.2039,19.2396,19.2039,19.2277,39400.0
2011-07-13 11:00:00,32.3,32.34,32.26,32.33,55200.0,19.2336,19.2575,19.2098,19.2515,55200.0
2011-07-13 11:10:00,32.33,32.43,32.33,32.4,56700.0,19.2515,19.311,19.2515,19.2932,56700.0
2011-07-13 11:20:00,32.39,32.42,32.37,32.4,54700.0,19.2872,19.3051,19.2753,19.2932,54700.0
2011-07-13 11:30:00,32.4,32.4,32.32,32.32,23900.0,19.2932,19.2932,19.2455,19.2455,23900.0
2011-07-13 11:40:00,32.32,32.32,32.27,32.28,25200.0,19.2455,19.2455,19.2158,19.2217,25200.0
2011-07-13 11:50:00,32.29,32.31,32.27,32.28,13000.0,19.2277,19.2396,19.2158,19.2217,13000.0
2011-07-13 12:00:00,32.27,32.28,32.19,32.25,46100.0,19.2158,19.2217,19.1681,19.2039,46100.0
2011-07-13 12:10:00,32.26,32.29,32.26,32.28,10300.0,19.2098,19.2277,19.2098,19.2217,10300.0
2011-07-13 12:20:00,32.28,32.29,32.27,32.28,6200.0,19.2217,19.2277,19.2158,19.2217,6200.0
2011-07-13 12:30:00,32.28,32.29,32.25,32.25,10900.0,19.2217,19.2277,19.2039,19.2039,10900.0
2011-07-13 12:40:00,32.25,32.27,32.22,32.27,45300.0,19.2039,19.2158,19.186,19.2158,45300.0
2011-07-13 12:50:00,32.26,32.31,32.24,32.3,47400.0,19.2098,19.2396,19.1979,19.2336,47400.0
2011-07-13 13:00:00,32.31,32.31,32.23,32.24,21700.0,19.2396,19.2396,19.1919,19.1979,21700.0
2011-07-13 13:10:00,32.23,32.24,32.15,32.16,36700.0,19.1919,19.1979,19.1443,19.1503,36700.0
2011-07-13 13:20:00,32.17,32.18,32.13,32.16,27300.0,19.1562,19.1622,19.1324,19.1503,27300.0
2011-07-13 13:30:00,32.16,32.3,32.15,32.3,112700.0,19.1503,19.2336,19.1443,19.2336,112700.0
2011-07-13 13:40:00,32.3,32.33,32.25,32.25,29000.0,19.2336,19.2515,19.2039,19.2039,29000.0
2011-07-13 13:50:00,32.25,32.28,32.25,32.25,24200.0,19.2039,19.2217,19.2039,19.2039,24200.0
2011-07-13 14:00:00,32.25,32.26,32.25,32.25,11400.0,19.2039,19.2098,19.2039,19.2039,11400.0
2011-07-13 14:10:00,32.25,32.25,32.2,32.2,39200.0,19.2039,19.2039,19.1741,19.1741,39200.0
2011-07-13 14:20:00,32.2,32.21,32.13,32.17,32700.0,19.1741,19.18,19.1324,19.1562,32700.0
2011-07-13 14:30:00,32.18,32.2,32.16,32.18,37500.0,19.1622,19.1741,19.1503,19.1622,37500.0
2011-07-13 14:40:00,32.17,32.19,32.09,32.12,58200.0,19.1562,19.1681,19.1086,19.1264,58200.0
2011-07-13 14:50:00,32.11,32.16,32.11,32.15,55900.0,19.1205,19.1503,19.1205,19.1443,55900.0
2011-07-13 15:00:00,32.15,32.19,32.15,32.17,76200.0,19.1443,19.1681,19.1443,19.1562,76200.0
2011-07-13 15:10:00,32.17,32.17,32.05,32.06,49300.0,19.1562,19.1562,19.0848,19.0907,49300.0
2011-07-13 15:20:00,32.06,32.08,32.02,32.06,40300.0,19.0907,19.1026,19.0669,19.0907,40300.0
2011-07-13 15:30:00,32.06,32.06,31.98,31.98,54600.0,19.0907,19.0907,19.0431,19.0431,54600.0
2011-07-13 15:40:00,31.98,32.04,31.93,31.99,176400.0,19.0431,19.0788,19.0133,19.049,176400.0
2011-07-13 15:50:00,31.99,32.05,31.98,32.03,176500.0,19.049,19.0848,19.0431,19.0729,176500.0
2011-07-14 09:30:00,32.08,32.08,31.97,32.03,81000.0,19.1026,19.1026,19.0371,19.0729,81000.0
2011-07-14 09:40:00,32.02,32.09,31.99,31.99,57200.0,19.0669,19.1086,19.049,19.049,57200.0
2011-07-14 09:50:00,31.98,32.02,31.96,31.97,41300.0,19.0431,19.0669,19.0312,19.0371,41300.0
2011-07-14 10:00:00,31.97,32.09,31.97,32.06,61300.0,19.0371,19.1086,19.0371,19.0907,61300.0
2011-07-14 10:10:00,32.06,32.11,32.05,32.07,44500.0,19.0907,19.1205,19.0848,19.0967,44500.0
2011-07-14 10:20:00,32.07,32.1,32.0,32.09,60300.0,19.0967,19.1145,19.055,19.1086,60300.0
2011-07-14 10:30:00,32.07,32.11,31.99,32.11,60800.0,19.0967,19.1205,19.049,19.1205,60800.0
2011-07-14 10:40:00,32.11,32.11,31.99,32.02,50600.0,19.1205,19.1205,19.049,19.0669,50600.0
2011-07-14 10:50:00,32.02,32.09,31.97,32.07,51200.0,19.0669,19.1086,19.0371,19.0967,51200.0
2011-07-14 11:00:00,32.06,32.07,31.99,32.07,63800.0,19.0907,19.0967,19.049,19.0967,63800.0
2011-07-14 11:10:00,32.07,32.08,31.99,32.02,35400.0,19.0967,19.1026,19.049,19.0669,35400.0
2011-07-14 11:20:00,32.01,32.06,32.0,32.0,19100.0,19.0609,19.0907,19.055,19.055,19100.0
2011-07-14 11:30:00,32.01,32.02,31.97,31.99,52300.0,19.0609,19.0669,19.0371,19.049,52300.0
2011-07-14 11:40:00,31.99,32.02,31.96,32.0,16700.0,19.049,19.0669,19.0312,19.055,16700.0
2011-07-14 11:50:00,32.0,32.03,31.96,31.97,18400.0,19.055,19.0729,19.0312,19.0371,18400.0
2011-07-14 12:00:00,31.96,31.99,31.95,31.96,35300.0,19.0312,19.049,19.0252,19.0312,35300.0
2011-07-14 12:10:00,31.96,31.97,31.9,31.9,57000.0,19.0312,19.0371,18.9954,18.9954,57000.0
2011-07-14 12:20:00,31.9,31.93,31.87,31.88,35000.0,18.9954,19.0133,18.9776,18.9835,35000.0
2011-07-14 12:30:00,31.88,32.01,31.85,32.01,118700.0,18.9835,19.0609,18.9657,19.0609,118700.0
2011-07-14 12:40:00,32.01,32.01,31.96,31.96,27900.0,19.0609,19.0609,19.0312,19.0312,27900.0
2011-07-14 12:50:00,31.97,31.98,31.96,31.97,28700.0,19.0371,19.0431,19.0312,19.0371,28700.0
2011-07-14 13:00:00,31.97,32.02,31.95,31.97,57000.0,19.0371,19.0669,19.0252,19.0371,57000.0
2011-07-14 13:10:00,31.98,31.98,31.88,31.89,31100.0,19.0431,19.0431,18.9835,18.9895,31100.0
2011-07-14 13:20:00,31.88,31.98,31.87,31.98,30200.0,18.9835,19.0431,18.9776,19.0431,30200.0
2011-07-14 13:30:00,31.98,32.03,31.94,31.95,105800.0,19.0431,19.0729,19.0193,19.0252,105800.0
2011-07-14 13:40:00,31.95,31.99,31.92,31.95,24400.0,19.0252,19.049,19.0074,19.0252,24400.0
2011-07-14 13:50:00,31.95,31.99,31.91,31.99,23200.0,19.0252,19.049,19.0014,19.049,23200.0
2011-07-14 14:00:00,31.99,32.0,31.94,31.96,34500.0,19.049,19.055,19.0193,19.0312,34500.0
2011-07-14 14:10:00,31.95,31.98,31.92,31.93,39400.0,19.0252,19.0431,19.0074,19.0133,39400.0
2011-07-14 14:20:00,31.92,31.97,31.92,31.94,21900.0,19.0074,19.0371,19.0074,19.0193,21900.0
2011-07-14 14:30:00,31.94,31.94,31.87,31.91,39600.0,19.0193,19.0193,18.9776,19.0014,39600.0
2011-07-14 14:40:00,31.9,31.93,31.84,31.84,26000.0,18.9954,19.0133,18.9597,18.9597,26000.0
2011-07-14 14:50:00,31.85,31.85,31.81,31.83,78400.0,18.9657,18.9657,18.9419,18.9538,78400.0
2011-07-14 15:00:00,31.83,31.88,31.83,31.85,71700.0,18.9538,18.9835,18.9538,18.9657,71700.0
2011-07-14 15:10:00,31.85,31.91,31.8,31.9,140600.0,18.9657,19.0014,18.9359,18.9954,140600.0
2011-07-14 15:20:00,31.9,32.01,31.9,31.91,265600.0,18.9954,19.0609,18.9954,19.0014,265600.0
2011-07-14 15:30:00,31.91,32.02,31.91,32.0,108000.0,19.0014,19.0669,19.0014,19.055,108000.0
2011-07-14 15:40:00,32.0,32.01,31.98,32.01,219100.0,19.055,19.0609,19.0431,19.0609,219100.0
2011-07-14 15:50:00,32.0,32.01,31.93,31.99,303700.0,19.055,19.0609,19.0133,19.049,303700.0
2011-07-15 09:30:00,32.04,32.05,31.89,31.97,311000.0,19.0788,19.0848,18.9895,19.0371,311000.0
2011-07-15 09:40:00,31.97,32.07,31.94,32.0,57800.0,19.0371,19.0967,19.0193,19.055,57800.0
2011-07-15 09:50:00,32.0,32.09,31.81,31.85,108800.0,19.055,19.1086,18.9419,18.9657,108800.0
2011-07-15 10:00:00,31.86,31.96,31.86,31.91,82200.0,18.9716,19.0312,18.9716,19.0014,82200.0
2011-07-15 10:10:00,31.91,31.93,31.83,31.83,44500.0,19.0014,19.0133,18.9538,18.9538,44500.0
2011-07-15 10:20:00,31.82,31.83,31.75,31.8,48800.0,18.9478,18.9538,18.9061,18.9359,48800.0
2011-07-15 10:30:00,31.8,31.84,31.73,31.74,66900.0,18.9359,18.9597,18.8942,18.9002,66900.0
2011-07-15 10:40:00,31.74,31.81,31.73,31.79,58200.0,18.9002,18.9419,18.8942,18.9299,58200.0
2011-07-15 10:50:00,31.78,31.8,31.73,31.75,61800.0,18.924,18.9359,18.8942,18.9061,61800.0
2011-07-15 11:00:00,31.75,31.78,31.71,31.74,51900.0,18.9061,18.924,18.8823,18.9002,51900.0
2011-07-15 11:10:00,31.75,31.84,31.74,31.79,46400.0,18.9061,18.9597,18.9002,18.9299,46400.0
2011-07-15 11:20:00,31.8,31.81,31.76,31.78,22700.0,18.9359,18.9419,18.9121,18.924,22700.0
2011-07-15 11:30:00,31.78,31.8,31.75,31.77,38400.0,18.924,18.9359,18.9061,18.918,38400.0
2011-07-15 11:40:00,31.77,31.78,31.75,31.75,12200.0,18.918,18.924,18.9061,18.9061,12200.0
2011-07-15 11:50:00,31.76,31.8,31.74,31.75,31600.0,18.9121,18.9359,18.9002,18.9061,31600.0
2011-07-15 12:00:00,31.74,31.83,31.74,31.8,68000.0,18.9002,18.9538,18.9002,18.9359,68000.0
2011-07-15 12:10:00,31.79,31.83,31.74,31.74,22100.0,18.9299,18.9538,18.9002,18.9002,22100.0
2011-07-15 12:20:00,31.74,31.79,31.73,31.76,30500.0,18.9002,18.9299,18.8942,18.9121,30500.0
2011-07-15 12:30:00,31.77,31.78,31.74,31.77,18100.0,18.918,18.924,18.9002,18.918,18100.0
2011-07-15 12:40:00,31.76,31.78,31.72,31.74,24000.0,18.9121,18.924,18.8883,18.9002,24000.0
2011-07-15 12:50:00,31.73,31.76,31.72,31.72,47900.0,18.8942,18.9121,18.8883,18.8883,47900.0
2011-07-15 13:00:00,31.72,31.78,31.72,31.78,80100.0,18.8883,18.924,18.8883,18.924,80100.0
2011-07-15 13:10:00,31.78,31.8,31.73,31.73,64900.0,18.924,18.9359,18.8942,18.8942,64900.0
2011-07-15 13:20:00,31.73,31.75,31.7,31.74,39300.0,18.8942,18.9061,18.8764,18.9002,39300.0
2011-07-15 13:30:00,31.74,31.75,31.71,31.72,34300.0,18.9002,18.9061,18.8823,18.8883,34300.0
2011-07-15 13:40:00,31.71,31.72,31.71,31.72,24400.0,18.8823,18.8883,18.8823,18.8883,24400.0
2011-07-15 13:50:00,31.72,31.72,31.68,31.7,64700.0,18.8883,18.8883,18.8644,18.8764,64700.0
2011-07-15 14:00:00,31.7,31.72,31.68,31.69,47900.0,18.8764,18.8883,18.8644,18.8704,47900.0
2011-07-15 14:10:00,31.7,31.74,31.69,31.73,31500.0,18.8764,18.9002,18.8704,18.8942,31500.0
2011-07-15 14:20:00,31.73,31.74,31.72,31.72,25000.0,18.8942,18.9002,18.8883,18.8883,25000.0
2011-07-15 14:30:00,31.72,31.73,31.69,31.71,43400.0,18.8883,18.8942,18.8704,18.8823,43400.0
2011-07-15 14:40:00,31.7,31.73,31.67,31.71,44300.0,18.8764,18.8942,18.8585,18.8823,44300.0
2011-07-15 14:50:00,31.72,31.72,31.67,31.68,40100.0,18.8883,18.8883,18.8585,18.8644,40100.0
2011-07-15 15:00:00,31.68,31.72,31.68,31.72,38200.0,18.8644,18.8883,18.8644,18.8883,38200.0
2011-07-15 15:10:00,31.72,31.75,31.72,31.73,37400.0,18.8883,18.9061,18.8883,18.8942,37400.0
2011-07-15 15:20:00,31.73,31.78,31.71,31.77,62000.0,18.8942,18.924,18.8823,18.918,62000.0
2011-07-15 15:30:00,31.78,31.85,31.77,31.85,104000.0,18.924,18.9657,18.918,18.9657,104000.0
2011-07-15 15:40:00,31.84,31.88,31.82,31.85,120900.0,18.9597,18.9835,18.9478,18.9657,120900.0
2011-07-15 15:50:00,31.85,31.89,31.82,31.85,254700.0,18.9657,18.9895,18.9478,18.9657,254700.0
2011-07-18 09:30:00,31.73,31.81,31.64,31.71,54600.0,18.8942,18.9419,18.8406,18.8823,54600.0
2011-07-18 09:40:00,31.71,31.74,31.61,31.71,31000.0,18.8823,18.9002,18.8228,18.8823,31000.0
2011-07-18 09:50:00,31.71,31.8,31.68,31.73,49700.0,18.8823,18.9359,18.8644,18.8942,49700.0
2011-07-18 10:00:00,31.74,31.79,31.63,31.67,46100.0,18.9002,18.9299,18.8347,18.8585,46100.0
2011-07-18 10:10:00,31.67,31.69,31.57,31.59,48900.0,18.8585,18.8704,18.7989,18.8108,48900.0
2011-07-18 10:20:00,31.6,31.65,31.55,31.59,28200.0,18.8168,18.8466,18.787,18.8108,28200.0
2011-07-18 10:30:00,31.58,31.64,31.57,31.58,30500.0,18.8049,18.8406,18.7989,18.8049,30500.0
2011-07-18 10:40:00,31.6,31.64,31.53,31.54,17500.0,18.8168,18.8406,18.7751,18.7811,17500.0
2011-07-18 10:50:00,31.54,31.61,31.52,31.57,55200.0,18.7811,18.8228,18.7692,18.7989,55200.0
2011-07-18 11:00:00,31.57,31.6,31.55,31.56,18100.0,18.7989,18.8168,18.787,18.793,18100.0
2011-07-18 11:10:00,31.57,31.57,31.51,31.55,24600.0,18.7989,18.7989,18.7632,18.787,24600.0
2011-07-18 11:20:00,31.55,31.59,31.5,31.53,18300.0,18.787,18.8108,18.7573,18.7751,18300.0
2011-07-18 11:30:00,31.53,31.55,31.47,31.51,35400.0,18.7751,18.787,18.7394,18.7632,35400.0
2011-07-18 11:40:00,31.5,31.53,31.46,31.5,25700.0,18.7573,18.7751,18.7334,18.7573,25700.0
2011-07-18 11:50:00,31.51,31.54,31.46,31.49,26500.0,18.7632,18.7811,18.7334,18.7513,26500.0
2011-07-18 12:00:00,31.49,31.57,31.49,31.51,37600.0,18.7513,18.7989,18.7513,18.7632,37600.0
2011-07-18 12:10:00,31.52,31.56,31.51,31.55,39700.0,18.7692,18.793,18.7632,18.787,39700.0
2011-07-18 12:20:00,31.55,31.55,31.49,31.52,64300.0,18.787,18.787,18.7513,18.7692,64300.0
2011-07-18 12:30:00,31.53,31.54,31.5,31.52,11400.0,18.7751,18.7811,18.7573,18.7692,11400.0
2011-07-18 12:40:00,31.51,31.54,31.49,31.51,11300.0,18.7632,18.7811,18.7513,18.7632,11300.0
2011-07-18 12:50:00,31.51,31.52,31.49,31.49,15600.0,18.7632,18.7692,18.7513,18.7513,15600.0
2011-07-18 13:00:00,31.5,31.51,31.48,31.5,10100.0,18.7573,18.7632,18.7453,18.7573,10100.0
2011-07-18 13:10:00,31.49,31.51,31.49,31.49,9900.0,18.7513,18.7632,18.7513,18.7513,9900.0
2011-07-18 13:20:00,31.5,31.5,31.47,31.5,15600.0,18.7573,18.7573,18.7394,18.7573,15600.0
2011-07-18 13:30:00,31.5,31.58,31.5,31.56,23800.0,18.7573,18.8049,18.7573,18.793,23800.0
2011-07-18 13:40:00,31.56,31.57,31.54,31.56,6800.0,18.793,18.7989,18.7811,18.793,6800.0
2011-07-18 13:50:00,31.56,31.59,31.53,31.58,22200.0,18.793,18.8108,18.7751,18.8049,22200.0
2011-07-18 14:00:00,31.58,31.59,31.56,31.58,10400.0,18.8049,18.8108,18.793,18.8049,10400.0
2011-07-18 14:10:00,31.59,31.59,31.56,31.58,16500.0,18.8108,18.8108,18.793,18.8049,16500.0
2011-07-18 14:20:00,31.59,31.59,31.54,31.55,27700.0,18.8108,18.8108,18.7811,18.787,27700.0
2011-07-18 14:30:00,31.56,31.56,31.5,31.55,21200.0,18.793,18.793,18.7573,18.787,21200.0
2011-07-18 14:40:00,31.55,31.55,31.52,31.54,19400.0,18.787,18.787,18.7692,18.7811,19400.0
2011-07-18 14:50:00,31.54,31.57,31.53,31.56,14700.0,18.7811,18.7989,18.7751,18.793,14700.0
2011-07-18 15:00:00,31.57,31.62,31.56,31.56,48900.0,18.7989,18.8287,18.793,18.793,48900.0
2011-07-18 15:10:00,31.57,31.58,31.51,31.52,57100.0,18.7989,18.8049,18.7632,18.7692,57100.0
2011-07-18 15:20:00,31.52,31.52,31.49,31.51,25500.0,18.7692,18.7692,18.7513,18.7632,25500.0
2011-07-18 15:30:00,31.5,31.53,31.49,31.53,57600.0,18.7573,18.7751,18.7513,18.7751,57600.0
2011-07-18 15:40:00,31.52,31.56,31.5,31.51,102300.0,18.7692,18.793,18.7573,18.7632,102300.0
2011-07-18 15:50:00,31.52,31.58,31.52,31.58,107600.0,18.7692,18.8049,18.7692,18.8049,107600.0
2011-07-19 09:30:00,31.68,31.68,31.58,31.59,46500.0,18.8644,18.8644,18.8049,18.8108,46500.0
2011-07-19 09:40:00,31.58,31.68,31.56,31.62,33300.0,18.8049,18.8644,18.793,18.8287,33300.0
2011-07-19 09:50:00,31.61,31.62,31.45,31.55,135800.0,18.8228,18.8287,18.7275,18.787,135800.0
2011-07-19 10:00:00,31.54,31.64,31.52,31.61,71900.0,18.7811,18.8406,18.7692,18.8228,71900.0
2011-07-19 10:10:00,31.6,31.65,31.58,31.64,30300.0,18.8168,18.8466,18.8049,18.8406,30300.0
2011-07-19 10:20:00,31.65,31.68,31.62,31.63,54700.0,18.8466,18.8644,18.8287,18.8347,54700.0
2011-07-19 10:30:00,31.62,31.71,31.62,31.65,32900.0,18.8287,18.8823,18.8287,18.8466,32900.0
2011-07-19 10:40:00,31.65,31.65,31.61,31.64,19700.0,18.8466,18.8466,18.8228,18.8406,19700.0
2011-07-19 10:50:00,31.64,31.65,31.59,31.61,25600.0,18.8406,18.8466,18.8108,18.8228,25600.0
2011-07-19 11:00:00,31.61,31.63,31.59,31.62,31500.0,18.8228,18.8347,18.8108,18.8287,31500.0
2011-07-19 11:10:00,31.61,31.62,31.58,31.58,10400.0,18.8228,18.8287,18.8049,18.8049,10400.0
2011-07-19 11:20:00,31.59,31.6,31.57,31.58,9900.0,18.8108,18.8168,18.7989,18.8049,9900.0
2011-07-19 11:30:00,31.58,31.61,31.54,31.54,24300.0,18.8049,18.8228,18.7811,18.7811,24300.0
2011-07-19 11:40:00,31.54,31.56,31.52,31.55,26900.0,18.7811,18.793,18.7692,18.787,26900.0
2011-07-19 11:50:00,31.55,31.57,31.54,31.54,18000.0,18.787,18.7989,18.7811,18.7811,18000.0
2011-07-19 12:00:00,31.54,31.54,31.51,31.52,42400.0,18.7811,18.7811,18.7632,18.7692,42400.0
2011-07-19 12:10:00,31.52,31.6,31.52,31.58,15100.0,18.7692,18.8168,18.7692,18.8049,15100.0
2011-07-19 12:20:00,31.58,31.58,31.56,31.57,7100.0,18.8049,18.8049,18.793,18.7989,7100.0
2011-07-19 12:30:00,31.58,31.64,31.58,31.63,28000.0,18.8049,18.8406,18.8049,18.8347,28000.0
2011-07-19 12:40:00,31.63,31.63,31.56,31.57,32800.0,18.8347,18.8347,18.793,18.7989,32800.0
2011-07-19 12:50:00,31.57,31.59,31.56,31.58,6600.0,18.7989,18.8108,18.793,18.8049,6600.0
2011-07-19 13:00:00,31.59,31.59,31.55,31.55,10700.0,18.8108,18.8108,18.787,18.787,10700.0
2011-07-19 13:10:00,31.55,31.63,31.53,31.63,19100.0,18.787,18.8347,18.7751,18.8347,19100.0
2011-07-19 13:20:00,31.63,31.68,31.61,31.67,12300.0,18.8347,18.8644,18.8228,18.8585,12300.0
2011-07-19 13:30:00,31.68,31.76,31.67,31.73,37500.0,18.8644,18.9121,18.8585,18.8942,37500.0
2011-07-19 13:40:00,31.72,31.81,31.72,31.76,24700.0,18.8883,18.9419,18.8883,18.9121,24700.0
2011-07-19 13:50:00,31.76,31.78,31.74,31.76,15800.0,18.9121,18.924,18.9002,18.9121,15800.0
2011-07-19 14:00:00,31.77,31.78,31.74,31.78,16700.0,18.918,18.924,18.9002,18.924,16700.0
2011-07-19 14:10:00,31.78,31.79,31.75,31.75,19600.0,18.924,18.9299,18.9061,18.9061,19600.0
2011-07-19 14:20:00,31.76,31.79,31.75,31.78,16700.0,18.9121,18.9299,18.9061,18.924,16700.0
2011-07-19 14:30:00,31.78,31.8,31.75,31.8,12800.0,18.924,18.9359,18.9061,18.9359,12800.0
2011-07-19 14:40:00,31.81,31.86,31.8,31.85,43200.0,18.9419,18.9716,18.9359,18.9657,43200.0
2011-07-19 14:50:00,31.84,31.88,31.84,31.87,23200.0,18.9597,18.9835,18.9597,18.9776,23200.0
2011-07-19 15:00:00,31.87,31.88,31.85,31.85,15300.0,18.9776,18.9835,18.9657,18.9657,15300.0
2011-07-19 15:10:00,31.84,31.9,31.84,31.86,25900.0,18.9597,18.9954,18.9597,18.9716,25900.0
2011-07-19 15:20:00,31.86,31.87,31.84,31.86,19300.0,18.9716,18.9776,18.9597,18.9716,19300.0
2011-07-19 15:30:00,31.85,31.87,31.84,31.86,20700.0,18.9657,18.9776,18.9597,18.9716,20700.0
2011-07-19 15:40:00,31.86,31.87,31.84,31.84,54700.0,18.9716,18.9776,18.9597,18.9597,54700.0
2011-07-19 15:50:00,31.85,31.87,31.82,31.87,74900.0,18.9657,18.9776,18.9478,18.9776,74900.0
2011-07-20 09:30:00,31.92,31.94,31.78,31.87,43700.0,19.0074,19.0193,18.924,18.9776,43700.0
2011-07-20 09:40:00,31.89,32.05,31.88,31.98,32700.0,18.9895,19.0848,18.9835,19.0431,32700.0
2011-07-20 09:50:00,31.97,31.98,31.84,31.88,28200.0,19.0371,19.0431,18.9597,18.9835,28200.0
2011-07-20 10:00:00,31.87,32.0,31.81,31.96,28700.0,18.9776,19.055,18.9419,19.0312,28700.0
2011-07-20 10:10:00,31.97,31.99,31.89,31.98,27300.0,19.0371,19.049,18.9895,19.0431,27300.0
2011-07-20 10:20:00,31.99,32.01,31.93,32.01,33500.0,19.049,19.0609,19.0133,19.0609,33500.0
2011-07-20 10:30:00,32.01,32.01,31.96,32.0,24000.0,19.0609,19.0609,19.0312,19.055,24000.0
2011-07-20 10:40:00,32.0,32.06,31.98,31.99,14900.0,19.055,19.0907,19.0431,19.049,14900.0
2011-07-20 10:50:00,31.99,31.99,31.93,31.99,13200.0,19.049,19.049,19.0133,19.049,13200.0
2011-07-20 11:00:00,31.98,32.03,31.98,32.03,14200.0,19.0431,19.0729,19.0431,19.0729,14200.0
2011-07-20 11:10:00,32.03,32.11,32.0,32.11,16500.0,19.0729,19.1205,19.055,19.1205,16500.0
2011-07-20 11:20:00,32.11,32.11,32.04,32.08,32900.0,19.1205,19.1205,19.0788,19.1026,32900.0
2011-07-20 11:30:00,32.08,32.13,32.07,32.09,38000.0,19.1026,19.1324,19.0967,19.1086,38000.0
2011-07-20 11:40:00,32.08,32.13,32.05,32.05,23400.0,19.1026,19.1324,19.0848,19.0848,23400.0
2011-07-20 11:50:00,32.05,32.06,32.01,32.04,17400.0,19.0848,19.0907,19.0609,19.0788,17400.0
2011-07-20 12:00:00,32.04,32.08,32.02,32.02,15800.0,19.0788,19.1026,19.0669,19.0669,15800.0
2011-07-20 12:10:00,32.02,32.03,32.0,32.02,11400.0,19.0669,19.0729,19.055,19.0669,11400.0
2011-07-20 12:20:00,32.01,32.02,31.99,32.0,11800.0,19.0609,19.0669,19.049,19.055,11800.0
2011-07-20 12:30:00,31.99,32.01,31.97,32.0,11700.0,19.049,19.0609,19.0371,19.055,11700.0
2011-07-20 12:40:00,31.99,32.02,31.98,32.0,17800.0,19.049,19.0669,19.0431,19.055,17800.0
2011-07-20 12:50:00,32.01,32.03,32.0,32.02,15400.0,19.0609,19.0729,19.055,19.0669,15400.0
2011-07-20 13:00:00,32.02,32.06,32.0,32.05,18700.0,19.0669,19.0907,19.055,19.0848,18700.0
2011-07-20 13:10:00,32.04,32.06,32.03,32.05,3800.0,19.0788,19.0907,19.0729,19.0848,3800.0
2011-07-20 13:20:00,32.06,32.07,32.06,32.06,7700.0,19.0907,19.0967,19.0907,19.0907,7700.0
2011-07-20 13:30:00,32.06,32.1,32.05,32.1,14400.0,19.0907,19.1145,19.0848,19.1145,14400.0
2011-07-20 13:40:00,32.1,32.1,32.06,32.08,13900.0,19.1145,19.1145,19.0907,19.1026,13900.0
2011-07-20 13:50:00,32.08,32.08,32.07,32.08,9600.0,19.1026,19.1026,19.0967,19.1026,9600.0
2011-07-20 14:00:00,32.09,32.09,32.07,32.08,9600.0,19.1086,19.1086,19.0967,19.1026,9600.0
2011-07-20 14:10:00,32.08,32.09,32.08,32.09,6700.0,19.1026,19.1086,19.1026,19.1086,6700.0
2011-07-20 14:20:00,32.09,32.1,32.09,32.1,10900.0,19.1086,19.1145,19.1086,19.1145,10900.0
2011-07-20 14:30:00,32.09,32.1,32.08,32.08,13100.0,19.1086,19.1145,19.1026,19.1026,13100.0
2011-07-20 14:40:00,32.08,32.1,32.04,32.06,16800.0,19.1026,19.1145,19.0788,19.0907,16800.0
2011-07-20 14:50:00,32.05,32.07,32.03,32.05,12800.0,19.0848,19.0967,19.0729,19.0848,12800.0
2011-07-20 15:00:00,32.05,32.06,32.02,32.05,16200.0,19.0848,19.0907,19.0669,19.0848,16200.0
2011-07-20 15:10:00,32.05,32.06,32.03,32.03,10600.0,19.0848,19.0907,19.0729,19.0729,10600.0
2011-07-20 15:20:00,32.04,32.04,31.98,31.99,30300.0,19.0788,19.0788,19.0431,19.049,30300.0
2011-07-20 15:30:00,32.0,32.01,31.99,32.0,38400.0,19.055,19.0609,19.049,19.055,38400.0
2011-07-20 15:40:00,32.0,32.0,31.93,31.95,47600.0,19.055,19.055,19.0133,19.0252,47600.0
2011-07-20 15:50:00,31.95,31.97,31.94,31.97,87600.0,19.0252,19.0371,19.0193,19.0371,87600.0
2011-07-21 09:30:00,32.18,32.31,32.14,32.3,36000.0,19.1622,19.2396,19.1384,19.2336,36000.0
2011-07-21 09:40:00,32.31,32.35,32.2,32.32,45500.0,19.2396,19.2634,19.1741,19.2455,45500.0
2011-07-21 09:50:00,32.33,32.4,32.31,32.32,41400.0,19.2515,19.2932,19.2396,19.2455,41400.0
2011-07-21 10:00:00,32.31,32.42,32.31,32.41,54700.0,19.2396,19.3051,19.2396,19.2991,54700.0
2011-07-21 10:10:00,32.41,32.47,32.36,32.41,27100.0,19.2991,19.3349,19.2694,19.2991,27100.0
2011-07-21 10:20:00,32.43,32.5,32.43,32.49,33500.0,19.311,19.3527,19.311,19.3468,33500.0
2011-07-21 10:30:00,32.48,32.53,32.42,32.42,44700.0,19.3408,19.3706,19.3051,19.3051,44700.0
2011-07-21 10:40:00,32.42,32.48,32.41,32.41,33400.0,19.3051,19.3408,19.2991,19.2991,33400.0
2011-07-21 10:50:00,32.41,32.47,32.38,32.39,23300.0,19.2991,19.3349,19.2813,19.2872,23300.0
2011-07-21 11:00:00,32.4,32.43,32.37,32.39,9800.0,19.2932,19.311,19.2753,19.2872,9800.0
2011-07-21 11:10:00,32.4,32.44,32.39,32.42,51400.0,19.2932,19.317,19.2872,19.3051,51400.0
2011-07-21 11:20:00,32.42,32.45,32.4,32.44,27200.0,19.3051,19.323,19.2932,19.317,27200.0
2011-07-21 11:30:00,32.43,32.5,32.41,32.49,46300.0,19.311,19.3527,19.2991,19.3468,46300.0
2011-07-21 11:40:00,32.48,32.55,32.48,32.51,65300.0,19.3408,19.3825,19.3408,19.3587,65300.0
2011-07-21 11:50:00,32.51,32.57,32.51,32.55,28600.0,19.3587,19.3944,19.3587,19.3825,28600.0
2011-07-21 12:00:00,32.54,32.55,32.49,32.51,15400.0,19.3765,19.3825,19.3468,19.3587,15400.0
2011-07-21 12:10:00,32.52,32.56,32.51,32.55,28000.0,19.3646,19.3885,19.3587,19.3825,28000.0
2011-07-21 12:20:00,32.55,32.56,32.53,32.54,16400.0,19.3825,19.3885,19.3706,19.3765,16400.0
2011-07-21 12:30:00,32.53,32.58,32.53,32.56,22300.0,19.3706,19.4004,19.3706,19.3885,22300.0
2011-07-21 12:40:00,32.57,32.67,32.57,32.65,43800.0,19.3944,19.454,19.3944,19.442,43800.0
2011-07-21 12:50:00,32.64,32.66,32.56,32.66,57200.0,19.4361,19.448,19.3885,19.448,57200.0
2011-07-21 13:00:00,32.66,32.68,32.64,32.66,58000.0,19.448,19.4599,19.4361,19.448,58000.0
2011-07-21 13:10:00,32.66,32.7,32.65,32.7,23000.0,19.448,19.4718,19.442,19.4718,23000.0
2011-07-21 13:20:00,32.7,32.73,32.68,32.73,19900.0,19.4718,19.4897,19.4599,19.4897,19900.0
2011-07-21 13:30:00,32.73,32.75,32.69,32.74,20200.0,19.4897,19.5016,19.4659,19.4956,20200.0
2011-07-21 13:40:00,32.74,32.74,32.67,32.67,74900.0,19.4956,19.4956,19.454,19.454,74900.0
2011-07-21 13:50:00,32.68,32.68,32.6,32.63,53300.0,19.4599,19.4599,19.4123,19.4301,53300.0
2011-07-21 14:00:00,32.63,32.66,32.63,32.66,20900.0,19.4301,19.448,19.4301,19.448,20900.0
2011-07-21 14:10:00,32.65,32.67,32.65,32.66,28100.0,19.442,19.454,19.442,19.448,28100.0
2011-07-21 14:20:00,32.65,32.66,32.64,32.66,43300.0,19.442,19.448,19.4361,19.448,43300.0
2011-07-21 14:30:00,32.66,32.69,32.66,32.68,25300.0,19.448,19.4659,19.448,19.4599,25300.0
2011-07-21 14:40:00,32.69,32.73,32.67,32.71,49100.0,19.4659,19.4897,19.454,19.4778,49100.0
2011-07-21 14:50:00,32.7,32.71,32.69,32.69,46500.0,19.4718,19.4778,19.4659,19.4659,46500.0
2011-07-21 15:00:00,32.69,32.73,32.66,32.68,76400.0,19.4659,19.4897,19.448,19.4599,76400.0
2011-07-21 15:10:00,32.68,32.73,32.65,32.73,47500.0,19.4599,19.4897,19.442,19.4897,47500.0
2011-07-21 15:20:00,32.73,32.74,32.69,32.7,53800.0,19.4897,19.4956,19.4659,19.4718,53800.0
2011-07-21 15:30:00,32.7,32.72,32.64,32.65,120100.0,19.4718,19.4837,19.4361,19.442,120100.0
2011-07-21 15:40:00,32.65,32.66,32.59,32.59,141600.0,19.442,19.448,19.4063,19.4063,141600.0
2011-07-21 15:50:00,32.6,32.64,32.59,32.63,382700.0,19.4123,19.4361,19.4063,19.4301,382700.0
2011-07-22 09:30:00,32.67,32.67,32.59,32.63,33900.0,19.454,19.454,19.4063,19.4301,33900.0
2011-07-22 09:40:00,32.63,32.63,32.56,32.6,42300.0,19.4301,19.4301,19.3885,19.4123,42300.0
2011-07-22 09:50:00,32.6,32.63,32.58,32.6,38500.0,19.4123,19.4301,19.4004,19.4123,38500.0
2011-07-22 10:00:00,32.6,32.62,32.58,32.59,41900.0,19.4123,19.4242,19.4004,19.4063,41900.0
2011-07-22 10:10:00,32.6,32.62,32.58,32.6,40300.0,19.4123,19.4242,19.4004,19.4123,40300.0
2011-07-22 10:20:00,32.6,32.6,32.48,32.57,45100.0,19.4123,19.4123,19.3408,19.3944,45100.0
2011-07-22 10:30:00,32.57,32.64,32.55,32.62,28000.0,19.3944,19.4361,19.3825,19.4242,28000.0
2011-07-22 10:40:00,32.62,32.65,32.61,32.64,26500.0,19.4242,19.442,19.4182,19.4361,26500.0
2011-07-22 10:50:00,32.64,32.66,32.63,32.65,53400.0,19.4361,19.448,19.4301,19.442,53400.0
2011-07-22 11:00:00,32.65,32.68,32.64,32.65,63900.0,19.442,19.4599,19.4361,19.442,63900.0
2011-07-22 11:10:00,32.66,32.75,32.65,32.73,58800.0,19.448,19.5016,19.442,19.4897,58800.0
2011-07-22 11:20:00,32.73,32.76,32.73,32.75,25100.0,19.4897,19.5075,19.4897,19.5016,25100.0
2011-07-22 11:30:00,32.75,32.8,32.75,32.8,56500.0,19.5016,19.5314,19.5016,19.5314,56500.0
2011-07-22 11:40:00,32.8,32.86,32.79,32.86,41600.0,19.5314,19.5671,19.5254,19.5671,41600.0
2011-07-22 11:50:00,32.85,32.86,32.83,32.84,109800.0,19.5611,19.5671,19.5492,19.5552,109800.0
2011-07-22 12:00:00,32.83,32.84,32.8,32.83,25900.0,19.5492,19.5552,19.5314,19.5492,25900.0
2011-07-22 12:10:00,32.83,32.87,32.83,32.85,22000.0,19.5492,19.573,19.5492,19.5611,22000.0
2011-07-22 12:20:00,32.85,32.86,32.82,32.83,24100.0,19.5611,19.5671,19.5433,19.5492,24100.0
2011-07-22 12:30:00,32.82,32.83,32.82,32.82,12800.0,19.5433,19.5492,19.5433,19.5433,12800.0
2011-07-22 12:40:00,32.83,32.83,32.82,32.83,16600.0,19.5492,19.5492,19.5433,19.5492,16600.0
2011-07-22 12:50:00,32.83,32.86,32.82,32.86,33900.0,19.5492,19.5671,19.5433,19.5671,33900.0
2011-07-22 13:00:00,32.85,32.85,32.82,32.84,16900.0,19.5611,19.5611,19.5433,19.5552,16900.0
2011-07-22 13:10:00,32.84,32.84,32.82,32.83,15800.0,19.5552,19.5552,19.5433,19.5492,15800.0
2011-07-22 13:20:00,32.82,32.83,32.8,32.81,27000.0,19.5433,19.5492,19.5314,19.5373,27000.0
2011-07-22 13:30:00,32.81,32.82,32.8,32.81,25700.0,19.5373,19.5433,19.5314,19.5373,25700.0
2011-07-22 13:40:00,32.81,32.82,32.8,32.81,22500.0,19.5373,19.5433,19.5314,19.5373,22500.0
2011-07-22 13:50:00,32.81,32.82,32.8,32.81,76000.0,19.5373,19.5433,19.5314,19.5373,76000.0
2011-07-22 14:00:00,32.81,32.81,32.75,32.76,23700.0,19.5373,19.5373,19.5016,19.5075,23700.0
2011-07-22 14:10:00,32.76,32.77,32.75,32.75,12500.0,19.5075,19.5135,19.5016,19.5016,12500.0
2011-07-22 14:20:00,32.76,32.79,32.75,32.79,42200.0,19.5075,19.5254,19.5016,19.5254,42200.0
2011-07-22 14:30:00,32.78,32.79,32.78,32.79,15200.0,19.5195,19.5254,19.5195,19.5254,15200.0
2011-07-22 14:40:00,32.79,32.79,32.76,32.78,28800.0,19.5254,19.5254,19.5075,19.5195,28800.0
2011-07-22 14:50:00,32.78,32.8,32.78,32.8,37400.0,19.5195,19.5314,19.5195,19.5314,37400.0
2011-07-22 15:00:00,32.79,32.81,32.78,32.81,61500.0,19.5254,19.5373,19.5195,19.5373,61500.0
2011-07-22 15:10:00,32.81,32.82,32.8,32.81,62700.0,19.5373,19.5433,19.5314,19.5373,62700.0
2011-07-22 15:20:00,32.81,32.82,32.8,32.8,110800.0,19.5373,19.5433,19.5314,19.5314,110800.0
2011-07-22 15:30:00,32.8,32.81,32.77,32.77,85600.0,19.5314,19.5373,19.5135,19.5135,85600.0
2011-07-22 15:40:00,32.77,32.82,32.75,32.79,195200.0,19.5135,19.5433,19.5016,19.5254,195200.0
2011-07-22 15:50:00,32.8,32.83,32.79,32.8,292300.0,19.5314,19.5492,19.5254,19.5314,292300.0
2011-07-25 09:30:00,32.64,32.79,32.64,32.78,156500.0,19.4361,19.5254,19.4361,19.5195,156500.0
2011-07-25 09:40:00,32.78,32.95,32.77,32.86,121200.0,19.5195,19.6207,19.5135,19.5671,121200.0
2011-07-25 09:50:00,32.87,32.97,32.81,32.93,98000.0,19.573,19.6326,19.5373,19.6088,98000.0
2011-07-25 10:00:00,32.93,33.17,32.93,33.16,148600.0,19.6088,19.7517,19.6088,19.7457,148600.0
2011-07-25 10:10:00,33.16,33.2,33.08,33.1,99300.0,19.7457,19.7696,19.6981,19.71,99300.0
2011-07-25 10:20:00,33.1,33.12,33.07,33.09,45700.0,19.71,19.7219,19.6921,19.7041,45700.0
2011-07-25 10:30:00,33.09,33.12,32.99,33.01,45800.0,19.7041,19.7219,19.6445,19.6564,45800.0
2011-07-25 10:40:00,33.01,33.12,32.98,33.1,71400.0,19.6564,19.7219,19.6386,19.71,71400.0
2011-07-25 10:50:00,33.1,33.12,33.07,33.12,102600.0,19.71,19.7219,19.6921,19.7219,102600.0
2011-07-25 11:00:00,33.12,33.14,33.04,33.08,42700.0,19.7219,19.7338,19.6743,19.6981,42700.0
2011-07-25 11:10:00,33.09,33.12,33.06,33.1,45700.0,19.7041,19.7219,19.6862,19.71,45700.0
2011-07-25 11:20:00,33.11,33.14,33.09,33.1,34800.0,19.716,19.7338,19.7041,19.71,34800.0
2011-07-25 11:30:00,33.09,33.12,33.05,33.07,72200.0,19.7041,19.7219,19.6802,19.6921,72200.0
2011-07-25 11:40:00,33.07,33.09,33.02,33.02,64900.0,19.6921,19.7041,19.6624,19.6624,64900.0
2011-07-25 11:50:00,33.02,33.05,33.0,33.05,64700.0,19.6624,19.6802,19.6505,19.6802,64700.0
2011-07-25 12:00:00,33.05,33.06,33.03,33.05,29200.0,19.6802,19.6862,19.6683,19.6802,29200.0
2011-07-25 12:10:00,33.05,33.09,33.05,33.07,53200.0,19.6802,19.7041,19.6802,19.6921,53200.0
2011-07-25 12:20:00,33.07,33.14,33.07,33.14,24000.0,19.6921,19.7338,19.6921,19.7338,24000.0
2011-07-25 12:30:00,33.14,33.17,33.13,33.15,16500.0,19.7338,19.7517,19.7279,19.7398,16500.0
2011-07-25 12:40:00,33.16,33.19,33.14,33.19,99300.0,19.7457,19.7636,19.7338,19.7636,99300.0
2011-07-25 12:50:00,33.19,33.25,33.18,33.25,44300.0,19.7636,19.7993,19.7576,19.7993,44300.0
2011-07-25 13:00:00,33.24,33.3,33.23,33.3,37500.0,19.7934,19.8291,19.7874,19.8291,37500.0
2011-07-25 13:10:00,33.29,33.3,33.25,33.25,19100.0,19.8231,19.8291,19.7993,19.7993,19100.0
2011-07-25 13:20:00,33.25,33.27,33.23,33.27,29600.0,19.7993,19.8112,19.7874,19.8112,29600.0
2011-07-25 13:30:00,33.26,33.31,33.26,33.29,32100.0,19.8053,19.8351,19.8053,19.8231,32100.0
2011-07-25 13:40:00,33.28,33.29,33.22,33.22,13900.0,19.8172,19.8231,19.7815,19.7815,13900.0
2011-07-25 13:50:00,33.22,33.23,33.2,33.2,21200.0,19.7815,19.7874,19.7696,19.7696,21200.0
2011-07-25 14:00:00,33.2,33.21,33.19,33.2,14100.0,19.7696,19.7755,19.7636,19.7696,14100.0
2011-07-25 14:10:00,33.2,33.21,33.2,33.2,51100.0,19.7696,19.7755,19.7696,19.7696,51100.0
2011-07-25 14:20:00,33.21,33.21,33.2,33.21,21600.0,19.7755,19.7755,19.7696,19.7755,21600.0
2011-07-25 14:30:00,33.2,33.21,33.18,33.18,85600.0,19.7696,19.7755,19.7576,19.7576,85600.0
2011-07-25 14:40:00,33.18,33.23,33.15,33.15,104800.0,19.7576,19.7874,19.7398,19.7398,104800.0
2011-07-25 14:50:00,33.16,33.18,33.14,33.14,51100.0,19.7457,19.7576,19.7338,19.7338,51100.0
2011-07-25 15:00:00,33.14,33.16,33.1,33.15,94300.0,19.7338,19.7457,19.71,19.7398,94300.0
2011-07-25 15:10:00,33.15,33.17,33.12,33.15,164400.0,19.7398,19.7517,19.7219,19.7398,164400.0
2011-07-25 15:20:00,33.15,33.17,33.15,33.16,55700.0,19.7398,19.7517,19.7398,19.7457,55700.0
2011-07-25 15:30:00,33.16,33.21,33.16,33.21,85400.0,19.7457,19.7755,19.7457,19.7755,85400.0
2011-07-25 15:40:00,33.21,33.21,33.14,33.17,145600.0,19.7755,19.7755,19.7338,19.7517,145600.0
2011-07-25 15:50:00,33.17,33.26,33.16,33.21,440200.0,19.7517,19.8053,19.7457,19.7755,440200.0
2011-07-26 09:30:00,33.16,33.17,33.01,33.01,56200.0,19.7457,19.7517,19.6564,19.6564,56200.0
2011-07-26 09:40:00,33.01,33.11,33.0,33.11,107800.0,19.6564,19.716,19.6505,19.716,107800.0
2011-07-26 09:50:00,33.11,33.2,33.08,33.16,79600.0,19.716,19.7696,19.6981,19.7457,79600.0
2011-07-26 10:00:00,33.16,33.19,33.1,33.1,201400.0,19.7457,19.7636,19.71,19.71,201400.0
2011-07-26 10:10:00,33.1,33.22,33.1,33.18,63700.0,19.71,19.7815,19.71,19.7576,63700.0
2011-07-26 10:20:00,33.17,33.18,33.1,33.1,93800.0,19.7517,19.7576,19.71,19.71,93800.0
2011-07-26 10:30:00,33.1,33.15,33.1,33.14,135300.0,19.71,19.7398,19.71,19.7338,135300.0
2011-07-26 10:40:00,33.15,33.27,33.15,33.19,49900.0,19.7398,19.8112,19.7398,19.7636,49900.0
2011-07-26 10:50:00,33.19,33.26,33.19,33.24,25300.0,19.7636,19.8053,19.7636,19.7934,25300.0
2011-07-26 11:00:00,33.24,33.25,33.21,33.25,35500.0,19.7934,19.7993,19.7755,19.7993,35500.0
2011-07-26 11:10:00,33.25,33.27,33.24,33.25,16000.0,19.7993,19.8112,19.7934,19.7993,16000.0
2011-07-26 11:20:00,33.24,33.31,33.24,33.31,40800.0,19.7934,19.8351,19.7934,19.8351,40800.0
2011-07-26 11:30:00,33.3,33.4,33.29,33.4,93300.0,19.8291,19.8886,19.8231,19.8886,93300.0
2011-07-26 11:40:00,33.4,33.44,33.39,33.42,77800.0,19.8886,19.9125,19.8827,19.9006,77800.0
2011-07-26 11:50:00,33.41,33.44,33.41,33.42,39200.0,19.8946,19.9125,19.8946,19.9006,39200.0
2011-07-26 12:00:00,33.42,33.43,33.41,33.41,49900.0,19.9006,19.9065,19.8946,19.8946,49900.0
2011-07-26 12:10:00,33.41,33.46,33.41,33.45,90800.0,19.8946,19.9244,19.8946,19.9184,90800.0
2011-07-26 12:20:00,33.45,33.48,33.44,33.47,117000.0,19.9184,19.9363,19.9125,19.9303,117000.0
2011-07-26 12:30:00,33.47,33.48,33.46,33.48,173000.0,19.9303,19.9363,19.9244,19.9363,173000.0
2011-07-26 12:40:00,33.48,33.48,33.41,33.42,36000.0,19.9363,19.9363,19.8946,19.9006,36000.0
2011-07-26 12:50:00,33.41,33.43,33.41,33.42,16100.0,19.8946,19.9065,19.8946,19.9006,16100.0
2011-07-26 13:00:00,33.42,33.43,33.41,33.41,101000.0,19.9006,19.9065,19.8946,19.8946,101000.0
2011-07-26 13:10:00,33.41,33.42,33.37,33.39,97500.0,19.8946,19.9006,19.8708,19.8827,97500.0
2011-07-26 13:20:00,33.39,33.43,33.39,33.39,39200.0,19.8827,19.9065,19.8827,19.8827,39200.0
2011-07-26 13:30:00,33.39,33.4,33.38,33.39,102200.0,19.8827,19.8886,19.8767,19.8827,102200.0
2011-07-26 13:40:00,33.39,33.4,33.37,33.39,31500.0,19.8827,19.8886,19.8708,19.8827,31500.0
2011-07-26 13:50:00,33.38,33.39,33.36,33.37,36300.0,19.8767,19.8827,19.8648,19.8708,36300.0
2011-07-26 14:00:00,33.37,33.43,33.36,33.39,74000.0,19.8708,19.9065,19.8648,19.8827,74000.0
2011-07-26 14:10:00,33.38,33.39,33.33,33.34,160100.0,19.8767,19.8827,19.847,19.8529,160100.0
2011-07-26 14:20:00,33.34,33.34,33.28,33.28,58500.0,19.8529,19.8529,19.8172,19.8172,58500.0
2011-07-26 14:30:00,33.28,33.33,33.28,33.29,55100.0,19.8172,19.847,19.8172,19.8231,55100.0
2011-07-26 14:40:00,33.29,33.32,33.25,33.25,61500.0,19.8231,19.841,19.7993,19.7993,61500.0
2011-07-26 14:50:00,33.25,33.31,33.25,33.29,41700.0,19.7993,19.8351,19.7993,19.8231,41700.0
2011-07-26 15:00:00,33.29,33.32,33.29,33.3,24000.0,19.8231,19.841,19.8231,19.8291,24000.0
2011-07-26 15:10:00,33.3,33.36,33.3,33.36,80800.0,19.8291,19.8648,19.8291,19.8648,80800.0
2011-07-26 15:20:00,33.36,33.36,33.31,33.34,140600.0,19.8648,19.8648,19.8351,19.8529,140600.0
2011-07-26 15:30:00,33.35,33.37,33.34,33.35,113200.0,19.8589,19.8708,19.8529,19.8589,113200.0
2011-07-26 15:40:00,33.35,33.36,33.24,33.27,389300.0,19.8589,19.8648,19.7934,19.8112,389300.0
2011-07-26 15:50:00,33.27,33.31,33.22,33.31,454600.0,19.8112,19.8351,19.7815,19.8351,454600.0
2011-07-27 09:30:00,33.2,33.23,33.03,33.1,42800.0,19.7696,19.7874,19.6683,19.71,42800.0
2011-07-27 09:40:00,33.09,33.25,33.08,33.16,88500.0,19.7041,19.7993,19.6981,19.7457,88500.0
2011-07-27 09:50:00,33.16,33.25,33.16,33.23,53800.0,19.7457,19.7993,19.7457,19.7874,53800.0
2011-07-27 10:00:00,33.23,33.26,33.19,33.21,214300.0,19.7874,19.8053,19.7636,19.7755,214300.0
2011-07-27 10:10:00,33.21,33.27,33.19,33.24,65000.0,19.7755,19.8112,19.7636,19.7934,65000.0
2011-07-27 10:20:00,33.25,33.31,33.25,33.3,184400.0,19.7993,19.8351,19.7993,19.8291,184400.0
2011-07-27 10:30:00,33.3,33.33,33.22,33.23,54400.0,19.8291,19.847,19.7815,19.7874,54400.0
2011-07-27 10:40:00,33.23,33.27,33.23,33.26,88700.0,19.7874,19.8112,19.7874,19.8053,88700.0
2011-07-27 10:50:00,33.26,33.28,33.24,33.27,89200.0,19.8053,19.8172,19.7934,19.8112,89200.0
2011-07-27 11:00:00,33.26,33.27,33.25,33.26,32600.0,19.8053,19.8112,19.7993,19.8053,32600.0
2011-07-27 11:10:00,33.26,33.27,33.24,33.26,93300.0,19.8053,19.8112,19.7934,19.8053,93300.0
2011-07-27 11:20:00,33.26,33.28,33.24,33.26,62000.0,19.8053,19.8172,19.7934,19.8053,62000.0
2011-07-27 11:30:00,33.26,33.28,33.22,33.26,145000.0,19.8053,19.8172,19.7815,19.8053,145000.0
2011-07-27 11:40:00,33.26,33.28,33.25,33.27,34700.0,19.8053,19.8172,19.7993,19.8112,34700.0
2011-07-27 11:50:00,33.27,33.28,33.25,33.26,64100.0,19.8112,19.8172,19.7993,19.8053,64100.0
2011-07-27 12:00:00,33.25,33.27,33.24,33.25,68500.0,19.7993,19.8112,19.7934,19.7993,68500.0
2011-07-27 12:10:00,33.25,33.26,33.24,33.25,160000.0,19.7993,19.8053,19.7934,19.7993,160000.0
2011-07-27 12:20:00,33.25,33.27,33.24,33.27,173000.0,19.7993,19.8112,19.7934,19.8112,173000.0
2011-07-27 12:30:00,33.27,33.3,33.26,33.29,46600.0,19.8112,19.8291,19.8053,19.8231,46600.0
2011-07-27 12:40:00,33.29,33.32,33.28,33.31,43700.0,19.8231,19.841,19.8172,19.8351,43700.0
2011-07-27 12:50:00,33.31,33.33,33.28,33.33,51000.0,19.8351,19.847,19.8172,19.847,51000.0
2011-07-27 13:00:00,33.32,33.33,33.29,33.31,77800.0,19.841,19.847,19.8231,19.8351,77800.0
2011-07-27 13:10:00,33.31,33.32,33.28,33.32,86100.0,19.8351,19.841,19.8172,19.841,86100.0
2011-07-27 13:20:00,33.32,33.33,33.29,33.29,41500.0,19.841,19.847,19.8231,19.8231,41500.0
2011-07-27 13:30:00,33.29,33.3,33.27,33.28,66800.0,19.8231,19.8291,19.8112,19.8172,66800.0
2011-07-27 13:40:00,33.29,33.32,33.27,33.27,57800.0,19.8231,19.841,19.8112,19.8112,57800.0
2011-07-27 13:50:00,33.27,33.28,33.25,33.25,37400.0,19.8112,19.8172,19.7993,19.7993,37400.0
2011-07-27 14:00:00,33.25,33.28,33.19,33.22,140900.0,19.7993,19.8172,19.7636,19.7815,140900.0
2011-07-27 14:10:00,33.22,33.23,33.21,33.23,30800.0,19.7815,19.7874,19.7755,19.7874,30800.0
2011-07-27 14:20:00,33.23,33.24,33.14,33.17,158900.0,19.7874,19.7934,19.7338,19.7517,158900.0
2011-07-27 14:30:00,33.16,33.24,33.15,33.23,88300.0,19.7457,19.7934,19.7398,19.7874,88300.0
2011-07-27 14:40:00,33.24,33.25,33.19,33.2,106200.0,19.7934,19.7993,19.7636,19.7696,106200.0
2011-07-27 14:50:00,33.19,33.26,33.19,33.22,62500.0,19.7636,19.8053,19.7636,19.7815,62500.0
2011-07-27 15:00:00,33.23,33.27,33.2,33.22,58000.0,19.7874,19.8112,19.7696,19.7815,58000.0
2011-07-27 15:10:00,33.22,33.25,33.19,33.23,65200.0,19.7815,19.7993,19.7636,19.7874,65200.0
2011-07-27 15:20:00,33.23,33.31,33.2,33.3,122100.0,19.7874,19.8351,19.7696,19.8291,122100.0
2011-07-27 15:30:00,33.3,33.32,33.27,33.3,90200.0,19.8291,19.841,19.8112,19.8291,90200.0
2011-07-27 15:40:00,33.3,33.32,33.24,33.26,192200.0,19.8291,19.841,19.7934,19.8053,192200.0
2011-07-27 15:50:00,33.26,33.33,33.25,33.26,246700.0,19.8053,19.847,19.7993,19.8053,246700.0
2011-07-28 09:30:00,33.2,33.21,32.97,32.99,50100.0,19.7696,19.7755,19.6326,19.6445,50100.0
2011-07-28 09:40:00,32.99,33.0,32.92,32.94,57400.0,19.6445,19.6505,19.6028,19.6147,57400.0
2011-07-28 09:50:00,32.94,33.0,32.89,32.99,56000.0,19.6147,19.6505,19.585,19.6445,56000.0
2011-07-28 10:00:00,33.0,33.06,32.9,33.03,47200.0,19.6505,19.6862,19.5909,19.6683,47200.0
2011-07-28 10:10:00,33.03,33.12,32.96,33.12,57400.0,19.6683,19.7219,19.6266,19.7219,57400.0
2011-07-28 10:20:00,33.11,33.11,33.03,33.07,52200.0,19.716,19.716,19.6683,19.6921,52200.0
2011-07-28 10:30:00,33.06,33.1,33.06,33.09,86300.0,19.6862,19.71,19.6862,19.7041,86300.0
2011-07-28 10:40:00,33.1,33.13,33.06,33.1,39100.0,19.71,19.7279,19.6862,19.71,39100.0
2011-07-28 10:50:00,33.1,33.1,33.06,33.09,33300.0,19.71,19.71,19.6862,19.7041,33300.0
2011-07-28 11:00:00,33.08,33.14,33.04,33.13,104000.0,19.6981,19.7338,19.6743,19.7279,104000.0
2011-07-28 11:10:00,33.12,33.15,33.11,33.11,28100.0,19.7219,19.7398,19.716,19.716,28100.0
2011-07-28 11:20:00,33.11,33.18,33.1,33.17,34000.0,19.716,19.7576,19.71,19.7517,34000.0
2011-07-28 11:30:00,33.16,33.17,33.15,33.16,23700.0,19.7457,19.7517,19.7398,19.7457,23700.0
2011-07-28 11:40:00,33.15,33.18,33.13,33.13,26500.0,19.7398,19.7576,19.7279,19.7279,26500.0
2011-07-28 11:50:00,33.14,33.14,33.08,33.1,31500.0,19.7338,19.7338,19.6981,19.71,31500.0
2011-07-28 12:00:00,33.1,33.13,33.1,33.1,37700.0,19.71,19.7279,19.71,19.71,37700.0
2011-07-28 12:10:00,33.1,33.11,33.06,33.06,14600.0,19.71,19.716,19.6862,19.6862,14600.0
2011-07-28 12:20:00,33.07,33.08,33.05,33.07,19100.0,19.6921,19.6981,19.6802,19.6921,19100.0
2011-07-28 12:30:00,33.07,33.07,33.03,33.03,34200.0,19.6921,19.6921,19.6683,19.6683,34200.0
2011-07-28 12:40:00,33.03,33.04,33.0,33.01,25600.0,19.6683,19.6743,19.6505,19.6564,25600.0
2011-07-28 12:50:00,33.01,33.01,32.99,32.99,25000.0,19.6564,19.6564,19.6445,19.6445,25000.0
2011-07-28 13:00:00,32.99,32.99,32.94,32.94,21300.0,19.6445,19.6445,19.6147,19.6147,21300.0
2011-07-28 13:10:00,32.94,32.96,32.93,32.96,38200.0,19.6147,19.6266,19.6088,19.6266,38200.0
2011-07-28 13:20:00,32.95,32.99,32.94,32.99,27900.0,19.6207,19.6445,19.6147,19.6445,27900.0
2011-07-28 13:30:00,32.98,33.01,32.98,33.0,28100.0,19.6386,19.6564,19.6386,19.6505,28100.0
2011-07-28 13:40:00,33.01,33.05,33.0,33.01,32400.0,19.6564,19.6802,19.6505,19.6564,32400.0
2011-07-28 13:50:00,33.02,33.05,33.02,33.05,23200.0,19.6624,19.6802,19.6624,19.6802,23200.0
2011-07-28 14:00:00,33.04,33.04,32.99,32.99,18300.0,19.6743,19.6743,19.6445,19.6445,18300.0
2011-07-28 14:10:00,32.98,33.02,32.96,33.0,34600.0,19.6386,19.6624,19.6266,19.6505,34600.0
2011-07-28 14:20:00,33.0,33.05,33.0,33.05,40000.0,19.6505,19.6802,19.6505,19.6802,40000.0
2011-07-28 14:30:00,33.04,33.05,33.01,33.05,48800.0,19.6743,19.6802,19.6564,19.6802,48800.0
2011-07-28 14:40:00,33.04,33.1,33.04,33.1,30900.0,19.6743,19.71,19.6743,19.71,30900.0
2011-07-28 14:50:00,33.1,33.14,33.09,33.12,32300.0,19.71,19.7338,19.7041,19.7219,32300.0
2011-07-28 15:00:00,33.11,33.12,33.08,33.11,40200.0,19.716,19.7219,19.6981,19.716,40200.0
2011-07-28 15:10:00,33.1,33.14,33.08,33.1,43700.0,19.71,19.7338,19.6981,19.71,43700.0
2011-07-28 15:20:00,33.1,33.13,33.08,33.09,92200.0,19.71,19.7279,19.6981,19.7041,92200.0
2011-07-28 15:30:00,33.08,33.13,33.05,33.12,105800.0,19.6981,19.7279,19.6802,19.7219,105800.0
2011-07-28 15:40:00,33.12,33.12,33.03,33.07,217800.0,19.7219,19.7219,19.6683,19.6921,217800.0
2011-07-28 15:50:00,33.08,33.11,33.08,33.09,116100.0,19.6981,19.716,19.6981,19.7041,116100.0
2011-07-29 09:30:00,32.86,32.87,32.64,32.74,85800.0,19.5671,19.573,19.4361,19.4956,85800.0
2011-07-29 09:40:00,32.73,32.79,32.61,32.71,88500.0,19.4897,19.5254,19.4182,19.4778,88500.0
2011-07-29 09:50:00,32.71,32.71,32.64,32.67,157800.0,19.4778,19.4778,19.4361,19.454,157800.0
2011-07-29 10:00:00,32.67,32.8,32.66,32.8,88000.0,19.454,19.5314,19.448,19.5314,88000.0
2011-07-29 10:10:00,32.8,32.83,32.75,32.77,58000.0,19.5314,19.5492,19.5016,19.5135,58000.0
2011-07-29 10:20:00,32.78,32.88,32.77,32.88,48500.0,19.5195,19.579,19.5135,19.579,48500.0
2011-07-29 10:30:00,32.88,32.93,32.82,32.92,90500.0,19.579,19.6088,19.5433,19.6028,90500.0
2011-07-29 10:40:00,32.91,32.96,32.83,32.94,71800.0,19.5969,19.6266,19.5492,19.6147,71800.0
2011-07-29 10:50:00,32.94,33.05,32.94,32.95,78800.0,19.6147,19.6802,19.6147,19.6207,78800.0
2011-07-29 11:00:00,32.96,33.01,32.94,32.97,78800.0,19.6266,19.6564,19.6147,19.6326,78800.0
2011-07-29 11:10:00,32.97,33.03,32.94,33.02,55500.0,19.6326,19.6683,19.6147,19.6624,55500.0
2011-07-29 11:20:00,33.02,33.06,32.96,32.97,41200.0,19.6624,19.6862,19.6266,19.6326,41200.0
2011-07-29 11:30:00,32.97,33.01,32.95,33.0,40000.0,19.6326,19.6564,19.6207,19.6505,40000.0
2011-07-29 11:40:00,32.99,33.01,32.96,32.97,25300.0,19.6445,19.6564,19.6266,19.6326,25300.0
2011-07-29 11:50:00,32.96,32.98,32.96,32.98,33300.0,19.6266,19.6386,19.6266,19.6386,33300.0
2011-07-29 12:00:00,32.97,33.01,32.92,32.96,29100.0,19.6326,19.6564,19.6028,19.6266,29100.0
2011-07-29 12:10:00,32.96,32.97,32.88,32.93,37700.0,19.6266,19.6326,19.579,19.6088,37700.0
2011-07-29 12:20:00,32.92,32.92,32.9,32.92,16900.0,19.6028,19.6028,19.5909,19.6028,16900.0
2011-07-29 12:30:00,32.92,32.96,32.88,32.94,45600.0,19.6028,19.6266,19.579,19.6147,45600.0
2011-07-29 12:40:00,32.94,32.97,32.9,32.9,49200.0,19.6147,19.6326,19.5909,19.5909,49200.0
2011-07-29 12:50:00,32.9,32.91,32.86,32.88,47500.0,19.5909,19.5969,19.5671,19.579,47500.0
2011-07-29 13:00:00,32.87,32.88,32.8,32.83,64900.0,19.573,19.579,19.5314,19.5492,64900.0
2011-07-29 13:10:00,32.83,32.84,32.74,32.77,96800.0,19.5492,19.5552,19.4956,19.5135,96800.0
2011-07-29 13:20:00,32.76,32.85,32.75,32.83,70900.0,19.5075,19.5611,19.5016,19.5492,70900.0
2011-07-29 13:30:00,32.83,32.84,32.78,32.83,68100.0,19.5492,19.5552,19.5195,19.5492,68100.0
2011-07-29 13:40:00,32.83,32.89,32.82,32.85,45600.0,19.5492,19.585,19.5433,19.5611,45600.0
2011-07-29 13:50:00,32.85,32.88,32.84,32.84,18100.0,19.5611,19.579,19.5552,19.5552,18100.0
2011-07-29 14:00:00,32.84,32.88,32.81,32.87,22800.0,19.5552,19.579,19.5373,19.573,22800.0
2011-07-29 14:10:00,32.87,32.88,32.82,32.82,62800.0,19.573,19.579,19.5433,19.5433,62800.0
2011-07-29 14:20:00,32.82,32.88,32.8,32.88,37600.0,19.5433,19.579,19.5314,19.579,37600.0
2011-07-29 14:30:00,32.87,32.89,32.86,32.89,29200.0,19.573,19.585,19.5671,19.585,29200.0
2011-07-29 14:40:00,32.88,32.92,32.88,32.88,35800.0,19.579,19.6028,19.579,19.579,35800.0
2011-07-29 14:50:00,32.88,32.91,32.85,32.86,75100.0,19.579,19.5969,19.5611,19.5671,75100.0
2011-07-29 15:00:00,32.86,32.88,32.81,32.88,121700.0,19.5671,19.579,19.5373,19.579,121700.0
2011-07-29 15:10:00,32.87,32.88,32.84,32.84,92100.0,19.573,19.579,19.5552,19.5552,92100.0
2011-07-29 15:20:00,32.84,32.85,32.75,32.79,108800.0,19.5552,19.5611,19.5016,19.5254,108800.0
2011-07-29 15:30:00,32.79,32.8,32.77,32.8,111900.0,19.5254,19.5314,19.5135,19.5314,111900.0
2011-07-29 15:40:00,32.79,32.85,32.74,32.77,343700.0,19.5254,19.5611,19.4956,19.5135,343700.0
2011-07-29 15:50:00,32.76,32.85,32.75,32.75,174900.0,19.5075,19.5611,19.5016,19.5016,174900.0
2011-08-01 09:30:00,33.02,33.05,32.91,32.93,71300.0,19.6624,19.6802,19.5969,19.6088,71300.0
2011-08-01 09:40:00,32.93,32.96,32.84,32.86,63500.0,19.6088,19.6266,19.5552,19.5671,63500.0
2011-08-01 09:50:00,32.85,32.85,32.79,32.83,36800.0,19.5611,19.5611,19.5254,19.5492,36800.0
2011-08-01 10:00:00,32.8,32.8,32.58,32.66,118000.0,19.5314,19.5314,19.4004,19.448,118000.0
2011-08-01 10:10:00,32.65,32.66,32.54,32.57,46200.0,19.442,19.448,19.3765,19.3944,46200.0
2011-08-01 10:20:00,32.57,32.57,32.5,32.53,53900.0,19.3944,19.3944,19.3527,19.3706,53900.0
2011-08-01 10:30:00,32.53,32.53,32.48,32.5,108400.0,19.3706,19.3706,19.3408,19.3527,108400.0
2011-08-01 10:40:00,32.5,32.53,32.49,32.5,77500.0,19.3527,19.3706,19.3468,19.3527,77500.0
2011-08-01 10:50:00,32.5,32.54,32.48,32.54,49700.0,19.3527,19.3765,19.3408,19.3765,49700.0
2011-08-01 11:00:00,32.53,32.54,32.44,32.48,49100.0,19.3706,19.3765,19.317,19.3408,49100.0
2011-08-01 11:10:00,32.48,32.52,32.44,32.44,41900.0,19.3408,19.3646,19.317,19.317,41900.0
2011-08-01 11:20:00,32.45,32.48,32.43,32.47,24500.0,19.323,19.3408,19.311,19.3349,24500.0
2011-08-01 11:30:00,32.48,32.49,32.31,32.34,55000.0,19.3408,19.3468,19.2396,19.2575,55000.0
2011-08-01 11:40:00,32.33,32.37,32.32,32.36,24300.0,19.2515,19.2753,19.2455,19.2694,24300.0
2011-08-01 11:50:00,32.36,32.38,32.31,32.31,30800.0,19.2694,19.2813,19.2396,19.2396,30800.0
2011-08-01 12:00:00,32.32,32.37,32.32,32.34,32600.0,19.2455,19.2753,19.2455,19.2575,32600.0
2011-08-01 12:10:00,32.34,32.37,32.29,32.36,33800.0,19.2575,19.2753,19.2277,19.2694,33800.0
2011-08-01 12:20:00,32.36,32.37,32.31,32.36,35900.0,19.2694,19.2753,19.2396,19.2694,35900.0
2011-08-01 12:30:00,32.35,32.38,32.35,32.37,12900.0,19.2634,19.2813,19.2634,19.2753,12900.0
2011-08-01 12:40:00,32.37,32.4,32.37,32.38,51700.0,19.2753,19.2932,19.2753,19.2813,51700.0
2011-08-01 12:50:00,32.38,32.39,32.38,32.38,28000.0,19.2813,19.2872,19.2813,19.2813,28000.0
2011-08-01 13:00:00,32.39,32.39,32.35,32.38,49000.0,19.2872,19.2872,19.2634,19.2813,49000.0
2011-08-01 13:10:00,32.37,32.43,32.37,32.43,154900.0,19.2753,19.311,19.2753,19.311,154900.0
2011-08-01 13:20:00,32.42,32.48,32.42,32.47,28600.0,19.3051,19.3408,19.3051,19.3349,28600.0
2011-08-01 13:30:00,32.46,32.48,32.46,32.47,10400.0,19.3289,19.3408,19.3289,19.3349,10400.0
2011-08-01 13:40:00,32.48,32.5,32.47,32.48,14700.0,19.3408,19.3527,19.3349,19.3408,14700.0
2011-08-01 13:50:00,32.49,32.51,32.48,32.48,19400.0,19.3468,19.3587,19.3408,19.3408,19400.0
2011-08-01 14:00:00,32.48,32.51,32.48,32.5,60200.0,19.3408,19.3587,19.3408,19.3527,60200.0
2011-08-01 14:10:00,32.5,32.51,32.44,32.47,42300.0,19.3527,19.3587,19.317,19.3349,42300.0
2011-08-01 14:20:00,32.47,32.5,32.47,32.5,36300.0,19.3349,19.3527,19.3349,19.3527,36300.0
2011-08-01 14:30:00,32.49,32.56,32.49,32.55,42300.0,19.3468,19.3885,19.3468,19.3825,42300.0
2011-08-01 14:40:00,32.54,32.59,32.54,32.57,21800.0,19.3765,19.4063,19.3765,19.3944,21800.0
2011-08-01 14:50:00,32.57,32.6,32.56,32.59,29900.0,19.3944,19.4123,19.3885,19.4063,29900.0
2011-08-01 15:00:00,32.59,32.61,32.59,32.6,36100.0,19.4063,19.4182,19.4063,19.4123,36100.0
2011-08-01 15:10:00,32.6,32.67,32.59,32.67,61800.0,19.4123,19.454,19.4063,19.454,61800.0
2011-08-01 15:20:00,32.66,32.75,32.66,32.74,48200.0,19.448,19.5016,19.448,19.4956,48200.0
2011-08-01 15:30:00,32.73,32.74,32.63,32.74,98000.0,19.4897,19.4956,19.4301,19.4956,98000.0
2011-08-01 15:40:00,32.75,32.75,32.67,32.7,158200.0,19.5016,19.5016,19.454,19.4718,158200.0
2011-08-01 15:50:00,32.7,32.72,32.63,32.66,213100.0,19.4718,19.4837,19.4301,19.448,213100.0
2011-08-02 09:30:00,32.46,32.49,32.29,32.39,58400.0,19.3289,19.3468,19.2277,19.2872,58400.0
2011-08-02 09:40:00,32.39,32.6,32.37,32.48,41500.0,19.2872,19.4123,19.2753,19.3408,41500.0
2011-08-02 09:50:00,32.47,32.48,32.41,32.41,34900.0,19.3349,19.3408,19.2991,19.2991,34900.0
2011-08-02 10:00:00,32.42,32.47,32.38,32.44,95900.0,19.3051,19.3349,19.2813,19.317,95900.0
2011-08-02 10:10:00,32.44,32.54,32.42,32.44,74300.0,19.317,19.3765,19.3051,19.317,74300.0
2011-08-02 10:20:00,32.44,32.44,32.36,32.37,42100.0,19.317,19.317,19.2694,19.2753,42100.0
2011-08-02 10:30:00,32.36,32.37,32.32,32.32,101500.0,19.2694,19.2753,19.2455,19.2455,101500.0
2011-08-02 10:40:00,32.33,32.47,32.32,32.4,91900.0,19.2515,19.3349,19.2455,19.2932,91900.0
2011-08-02 10:50:00,32.39,32.41,32.35,32.39,56100.0,19.2872,19.2991,19.2634,19.2872,56100.0
2011-08-02 11:00:00,32.38,32.47,32.36,32.39,56900.0,19.2813,19.3349,19.2694,19.2872,56900.0
2011-08-02 11:10:00,32.38,32.43,32.34,32.38,48600.0,19.2813,19.311,19.2575,19.2813,48600.0
2011-08-02 11:20:00,32.37,32.42,32.36,32.4,34500.0,19.2753,19.3051,19.2694,19.2932,34500.0
2011-08-02 11:30:00,32.4,32.44,32.37,32.37,31900.0,19.2932,19.317,19.2753,19.2753,31900.0
2011-08-02 11:40:00,32.36,32.39,32.31,32.37,33600.0,19.2694,19.2872,19.2396,19.2753,33600.0
2011-08-02 11:50:00,32.37,32.42,32.33,32.35,36100.0,19.2753,19.3051,19.2515,19.2634,36100.0
2011-08-02 12:00:00,32.36,32.39,32.34,32.37,26900.0,19.2694,19.2872,19.2575,19.2753,26900.0
2011-08-02 12:10:00,32.37,32.37,32.29,32.34,35100.0,19.2753,19.2753,19.2277,19.2575,35100.0
2011-08-02 12:20:00,32.35,32.4,32.35,32.4,31100.0,19.2634,19.2932,19.2634,19.2932,31100.0
2011-08-02 12:30:00,32.39,32.39,32.31,32.33,54900.0,19.2872,19.2872,19.2396,19.2515,54900.0
2011-08-02 12:40:00,32.33,32.36,32.27,32.29,79400.0,19.2515,19.2694,19.2158,19.2277,79400.0
2011-08-02 12:50:00,32.29,32.29,32.19,32.24,56600.0,19.2277,19.2277,19.1681,19.1979,56600.0
2011-08-02 13:00:00,32.25,32.34,32.25,32.32,60300.0,19.2039,19.2575,19.2039,19.2455,60300.0
2011-08-02 13:10:00,32.32,32.43,32.32,32.37,69600.0,19.2455,19.311,19.2455,19.2753,69600.0
2011-08-02 13:20:00,32.37,32.42,32.34,32.41,54800.0,19.2753,19.3051,19.2575,19.2991,54800.0
2011-08-02 13:30:00,32.41,32.44,32.29,32.31,77600.0,19.2991,19.317,19.2277,19.2396,77600.0
2011-08-02 13:40:00,32.31,32.32,32.22,32.23,22900.0,19.2396,19.2455,19.186,19.1919,22900.0
2011-08-02 13:50:00,32.22,32.27,32.21,32.24,50300.0,19.186,19.2158,19.18,19.1979,50300.0
2011-08-02 14:00:00,32.24,32.28,32.22,32.23,37800.0,19.1979,19.2217,19.186,19.1919,37800.0
2011-08-02 14:10:00,32.23,32.36,32.23,32.35,45900.0,19.1919,19.2694,19.1919,19.2634,45900.0
2011-08-02 14:20:00,32.35,32.46,32.34,32.43,92000.0,19.2634,19.3289,19.2575,19.311,92000.0
2011-08-02 14:30:00,32.43,32.48,32.38,32.47,94300.0,19.311,19.3408,19.2813,19.3349,94300.0
2011-08-02 14:40:00,32.46,32.48,32.4,32.41,55100.0,19.3289,19.3408,19.2932,19.2991,55100.0
2011-08-02 14:50:00,32.41,32.57,32.41,32.56,72600.0,19.2991,19.3944,19.2991,19.3885,72600.0
2011-08-02 15:00:00,32.55,32.56,32.46,32.46,44700.0,19.3825,19.3885,19.3289,19.3289,44700.0
2011-08-02 15:10:00,32.46,32.47,32.42,32.42,71400.0,19.3289,19.3349,19.3051,19.3051,71400.0
2011-08-02 15:20:00,32.41,32.42,32.31,32.35,101400.0,19.2991,19.3051,19.2396,19.2634,101400.0
2011-08-02 15:30:00,32.35,32.52,32.34,32.5,216700.0,19.2634,19.3646,19.2575,19.3527,216700.0
2011-08-02 15:40:00,32.49,32.5,32.33,32.33,228400.0,19.3468,19.3527,19.2515,19.2515,228400.0
2011-08-02 15:50:00,32.33,32.34,32.21,32.27,400300.0,19.2515,19.2575,19.18,19.2158,400300.0
2011-08-03 09:30:00,32.32,32.32,31.94,32.1,117900.0,19.2455,19.2455,19.0193,19.1145,117900.0
2011-08-03 09:40:00,32.11,32.24,31.86,32.23,137700.0,19.1205,19.1979,18.9716,19.1919,137700.0
2011-08-03 09:50:00,32.24,32.26,31.82,31.82,105100.0,19.1979,19.2098,18.9478,18.9478,105100.0
2011-08-03 10:00:00,31.83,31.97,31.82,31.95,85700.0,18.9538,19.0371,18.9478,19.0252,85700.0
2011-08-03 10:10:00,31.96,31.97,31.85,31.91,63400.0,19.0312,19.0371,18.9657,19.0014,63400.0
2011-08-03 10:20:00,31.91,32.0,31.88,31.99,69200.0,19.0014,19.055,18.9835,19.049,69200.0
2011-08-03 10:30:00,31.99,32.05,31.73,31.81,131800.0,19.049,19.0848,18.8942,18.9419,131800.0
2011-08-03 10:40:00,31.8,31.84,31.72,31.76,95900.0,18.9359,18.9597,18.8883,18.9121,95900.0
2011-08-03 10:50:00,31.77,31.84,31.69,31.71,64300.0,18.918,18.9597,18.8704,18.8823,64300.0
2011-08-03 11:00:00,31.72,31.77,31.64,31.64,75900.0,18.8883,18.918,18.8406,18.8406,75900.0
2011-08-03 11:10:00,31.65,31.77,31.61,31.72,95600.0,18.8466,18.918,18.8228,18.8883,95600.0
2011-08-03 11:20:00,31.71,31.75,31.56,31.57,92800.0,18.8823,18.9061,18.793,18.7989,92800.0
2011-08-03 11:30:00,31.58,31.6,31.53,31.54,74600.0,18.8049,18.8168,18.7751,18.7811,74600.0
2011-08-03 11:40:00,31.54,31.54,31.43,31.43,76700.0,18.7811,18.7811,18.7156,18.7156,76700.0
2011-08-03 11:50:00,31.43,31.58,31.42,31.54,86000.0,18.7156,18.8049,18.7096,18.7811,86000.0
2011-08-03 12:00:00,31.55,31.55,31.38,31.39,58700.0,18.787,18.787,18.6858,18.6918,58700.0
2011-08-03 12:10:00,31.39,31.41,31.36,31.4,49800.0,18.6918,18.7037,18.6739,18.6977,49800.0
2011-08-03 12:20:00,31.4,31.41,31.35,31.37,32600.0,18.6977,18.7037,18.6679,18.6798,32600.0
2011-08-03 12:30:00,31.36,31.4,31.35,31.39,75200.0,18.6739,18.6977,18.6679,18.6918,75200.0
2011-08-03 12:40:00,31.39,31.41,31.38,31.41,31300.0,18.6918,18.7037,18.6858,18.7037,31300.0
2011-08-03 12:50:00,31.41,31.42,31.35,31.36,52800.0,18.7037,18.7096,18.6679,18.6739,52800.0
2011-08-03 13:00:00,31.37,31.39,31.32,31.35,38400.0,18.6798,18.6918,18.6501,18.6679,38400.0
2011-08-03 13:10:00,31.35,31.43,31.35,31.4,53300.0,18.6679,18.7156,18.6679,18.6977,53300.0
2011-08-03 13:20:00,31.4,31.42,31.34,31.39,75900.0,18.6977,18.7096,18.662,18.6918,75900.0
2011-08-03 13:30:00,31.39,31.43,31.39,31.41,130400.0,18.6918,18.7156,18.6918,18.7037,130400.0
2011-08-03 13:40:00,31.42,31.53,31.41,31.53,322500.0,18.7096,18.7751,18.7037,18.7751,322500.0
2011-08-03 13:50:00,31.53,31.55,31.49,31.52,76300.0,18.7751,18.787,18.7513,18.7692,76300.0
2011-08-03 14:00:00,31.52,31.66,31.52,31.61,117000.0,18.7692,18.8525,18.7692,18.8228,117000.0
2011-08-03 14:10:00,31.61,31.62,31.56,31.58,66300.0,18.8228,18.8287,18.793,18.8049,66300.0
2011-08-03 14:20:00,31.57,31.58,31.46,31.47,78400.0,18.7989,18.8049,18.7334,18.7394,78400.0
2011-08-03 14:30:00,31.49,31.54,31.45,31.47,83500.0,18.7513,18.7811,18.7275,18.7394,83500.0
2011-08-03 14:40:00,31.48,31.55,31.47,31.55,64900.0,18.7453,18.787,18.7394,18.787,64900.0
2011-08-03 14:50:00,31.55,31.58,31.52,31.56,63100.0,18.787,18.8049,18.7692,18.793,63100.0
2011-08-03 15:00:00,31.56,31.62,31.55,31.55,62800.0,18.793,18.8287,18.787,18.787,62800.0
2011-08-03 15:10:00,31.55,31.69,31.54,31.68,79700.0,18.787,18.8704,18.7811,18.8644,79700.0
2011-08-03 15:20:00,31.68,31.8,31.66,31.72,99000.0,18.8644,18.9359,18.8525,18.8883,99000.0
2011-08-03 15:30:00,31.72,31.72,31.65,31.67,72900.0,18.8883,18.8883,18.8466,18.8585,72900.0
2011-08-03 15:40:00,31.67,31.76,31.66,31.68,151300.0,18.8585,18.9121,18.8525,18.8644,151300.0
2011-08-03 15:50:00,31.68,31.75,31.57,31.73,357600.0,18.8644,18.9061,18.7989,18.8942,357600.0
2011-08-04 09:30:00,31.47,31.47,31.28,31.42,80300.0,18.7394,18.7394,18.6263,18.7096,80300.0
2011-08-04 09:40:00,31.4,31.4,31.16,31.29,80300.0,18.6977,18.6977,18.5548,18.6322,80300.0
2011-08-04 09:50:00,31.28,31.52,31.28,31.46,53700.0,18.6263,18.7692,18.6263,18.7334,53700.0
2011-08-04 10:00:00,31.46,31.53,31.45,31.49,58100.0,18.7334,18.7751,18.7275,18.7513,58100.0
2011-08-04 10:10:00,31.49,31.51,31.39,31.39,44400.0,18.7513,18.7632,18.6918,18.6918,44400.0
2011-08-04 10:20:00,31.39,31.53,31.35,31.36,65800.0,18.6918,18.7751,18.6679,18.6739,65800.0
2011-08-04 10:30:00,31.37,31.45,31.35,31.41,82800.0,18.6798,18.7275,18.6679,18.7037,82800.0
2011-08-04 10:40:00,31.41,31.41,31.18,31.3,119200.0,18.7037,18.7037,18.5667,18.6382,119200.0
2011-08-04 10:50:00,31.29,31.29,31.16,31.18,127200.0,18.6322,18.6322,18.5548,18.5667,127200.0
2011-08-04 11:00:00,31.18,31.3,31.14,31.26,119800.0,18.5667,18.6382,18.5429,18.6143,119800.0
2011-08-04 11:10:00,31.26,31.33,31.25,31.33,51200.0,18.6143,18.656,18.6084,18.656,51200.0
2011-08-04 11:20:00,31.32,31.32,31.1,31.11,56100.0,18.6501,18.6501,18.5191,18.525,56100.0
2011-08-04 11:30:00,31.12,31.2,31.1,31.12,40700.0,18.531,18.5786,18.5191,18.531,40700.0
2011-08-04 11:40:00,31.13,31.13,30.88,30.91,128000.0,18.5369,18.5369,18.3881,18.4059,128000.0
2011-08-04 11:50:00,30.91,30.97,30.86,30.86,110400.0,18.4059,18.4417,18.3762,18.3762,110400.0
2011-08-04 12:00:00,30.87,30.96,30.84,30.87,77000.0,18.3821,18.4357,18.3642,18.3821,77000.0
2011-08-04 12:10:00,30.87,30.89,30.83,30.86,70700.0,18.3821,18.394,18.3583,18.3762,70700.0
2011-08-04 12:20:00,30.86,30.94,30.83,30.88,65600.0,18.3762,18.4238,18.3583,18.3881,65600.0
2011-08-04 12:30:00,30.89,30.99,30.87,30.92,58100.0,18.394,18.4536,18.3821,18.4119,58100.0
2011-08-04 12:40:00,30.92,30.94,30.88,30.9,29500.0,18.4119,18.4238,18.3881,18.4,29500.0
2011-08-04 12:50:00,30.9,30.9,30.78,30.82,61600.0,18.4,18.4,18.3285,18.3523,61600.0
2011-08-04 13:00:00,30.82,30.89,30.78,30.78,49300.0,18.3523,18.394,18.3285,18.3285,49300.0
2011-08-04 13:10:00,30.78,30.79,30.72,30.74,46600.0,18.3285,18.3345,18.2928,18.3047,46600.0
2011-08-04 13:20:00,30.75,30.86,30.75,30.84,42200.0,18.3107,18.3762,18.3107,18.3642,42200.0
2011-08-04 13:30:00,30.83,30.85,30.76,30.8,50800.0,18.3583,18.3702,18.3166,18.3404,50800.0
2011-08-04 13:40:00,30.81,30.84,30.69,30.72,42200.0,18.3464,18.3642,18.2749,18.2928,42200.0
2011-08-04 13:50:00,30.72,30.78,30.69,30.75,45000.0,18.2928,18.3285,18.2749,18.3107,45000.0
2011-08-04 14:00:00,30.75,30.75,30.65,30.69,68900.0,18.3107,18.3107,18.2511,18.2749,68900.0
2011-08-04 14:10:00,30.68,30.69,30.56,30.58,107900.0,18.269,18.2749,18.1975,18.2094,107900.0
2011-08-04 14:20:00,30.57,30.62,30.42,30.42,194900.0,18.2035,18.2332,18.1142,18.1142,194900.0
2011-08-04 14:30:00,30.42,30.52,30.36,30.47,137700.0,18.1142,18.1737,18.0784,18.1439,137700.0
2011-08-04 14:40:00,30.48,30.51,30.28,30.29,248000.0,18.1499,18.1677,18.0308,18.0367,248000.0
2011-08-04 14:50:00,30.3,30.33,30.2,30.28,208400.0,18.0427,18.0606,17.9831,18.0308,208400.0
2011-08-04 15:00:00,30.29,30.47,30.29,30.44,123900.0,18.0367,18.1439,18.0367,18.1261,123900.0
2011-08-04 15:10:00,30.44,30.45,30.27,30.27,79900.0,18.1261,18.132,18.0248,18.0248,79900.0
2011-08-04 15:20:00,30.28,30.38,30.26,30.3,131900.0,18.0308,18.0903,18.0189,18.0427,131900.0
2011-08-04 15:30:00,30.3,30.45,30.26,30.45,195700.0,18.0427,18.132,18.0189,18.132,195700.0
2011-08-04 15:40:00,30.44,30.54,30.4,30.51,552300.0,18.1261,18.1856,18.1022,18.1677,552300.0
2011-08-04 15:50:00,30.51,30.52,30.27,30.29,421000.0,18.1677,18.1737,18.0248,18.0367,421000.0
2011-08-05 09:30:00,30.56,30.56,30.4,30.46,124100.0,18.1975,18.1975,18.1022,18.138,124100.0
2011-08-05 09:40:00,30.49,30.73,30.45,30.56,126800.0,18.1558,18.2987,18.132,18.1975,126800.0
2011-08-05 09:50:00,30.56,30.56,30.28,30.29,191600.0,18.1975,18.1975,18.0308,18.0367,191600.0
2011-08-05 10:00:00,30.28,30.3,30.12,30.15,266600.0,18.0308,18.0427,17.9355,17.9534,266600.0
2011-08-05 10:10:00,30.15,30.28,30.1,30.26,159200.0,17.9534,18.0308,17.9236,18.0189,159200.0
2011-08-05 10:20:00,30.26,30.38,30.24,30.32,89600.0,18.0189,18.0903,18.007,18.0546,89600.0
2011-08-05 10:30:00,30.32,30.33,30.14,30.14,110100.0,18.0546,18.0606,17.9474,17.9474,110100.0
2011-08-05 10:40:00,30.15,30.17,30.04,30.07,96200.0,17.9534,17.9653,17.8879,17.9057,96200.0
2011-08-05 10:50:00,30.07,30.18,30.05,30.18,54800.0,17.9057,17.9712,17.8938,17.9712,54800.0
2011-08-05 11:00:00,30.18,30.19,30.08,30.14,72000.0,17.9712,17.9772,17.9117,17.9474,72000.0
2011-08-05 11:10:00,30.15,30.16,30.03,30.08,143100.0,17.9534,17.9593,17.8819,17.9117,143100.0
2011-08-05 11:20:00,30.08,30.18,30.01,30.09,168800.0,17.9117,17.9712,17.87,17.9176,168800.0
2011-08-05 11:30:00,30.1,30.17,30.05,30.07,118100.0,17.9236,17.9653,17.8938,17.9057,118100.0
2011-08-05 11:40:00,30.07,30.11,30.0,30.01,105100.0,17.9057,17.9296,17.8641,17.87,105100.0
2011-08-05 11:50:00,30.01,30.05,29.87,29.93,146600.0,17.87,17.8938,17.7866,17.8224,146600.0
2011-08-05 12:00:00,29.94,30.0,29.91,29.94,91800.0,17.8283,17.8641,17.8105,17.8283,91800.0
2011-08-05 12:10:00,29.94,30.14,29.92,30.02,222700.0,17.8283,17.9474,17.8164,17.876,222700.0
2011-08-05 12:20:00,30.02,30.12,29.96,30.09,138600.0,17.876,17.9355,17.8402,17.9176,138600.0
2011-08-05 12:30:00,30.09,30.34,30.09,30.32,202000.0,17.9176,18.0665,17.9176,18.0546,202000.0
2011-08-05 12:40:00,30.33,30.52,30.26,30.47,148900.0,18.0606,18.1737,18.0189,18.1439,148900.0
2011-08-05 12:50:00,30.46,30.62,30.46,30.59,125000.0,18.138,18.2332,18.138,18.2154,125000.0
2011-08-05 13:00:00,30.58,30.68,30.45,30.47,174600.0,18.2094,18.269,18.132,18.1439,174600.0
2011-08-05 13:10:00,30.47,30.49,30.42,30.44,105200.0,18.1439,18.1558,18.1142,18.1261,105200.0
2011-08-05 13:20:00,30.45,30.48,30.35,30.42,89600.0,18.132,18.1499,18.0725,18.1142,89600.0
2011-08-05 13:30:00,30.42,30.43,30.3,30.31,76100.0,18.1142,18.1201,18.0427,18.0486,76100.0
2011-08-05 13:40:00,30.31,30.37,30.28,30.37,94000.0,18.0486,18.0844,18.0308,18.0844,94000.0
2011-08-05 13:50:00,30.36,30.48,30.34,30.41,152800.0,18.0784,18.1499,18.0665,18.1082,152800.0
2011-08-05 14:00:00,30.42,30.44,30.35,30.37,130600.0,18.1142,18.1261,18.0725,18.0844,130600.0
2011-08-05 14:10:00,30.37,30.43,30.3,30.4,136600.0,18.0844,18.1201,18.0427,18.1022,136600.0
2011-08-05 14:20:00,30.41,30.51,30.38,30.42,79900.0,18.1082,18.1677,18.0903,18.1142,79900.0
2011-08-05 14:30:00,30.43,30.48,30.39,30.48,45700.0,18.1201,18.1499,18.0963,18.1499,45700.0
2011-08-05 14:40:00,30.48,30.48,30.41,30.41,52700.0,18.1499,18.1499,18.1082,18.1082,52700.0
2011-08-05 14:50:00,30.41,30.42,30.27,30.31,120900.0,18.1082,18.1142,18.0248,18.0486,120900.0
2011-08-05 15:00:00,30.31,30.38,30.02,30.12,136600.0,18.0486,18.0903,17.876,17.9355,136600.0
2011-08-05 15:10:00,30.12,30.23,30.09,30.18,91200.0,17.9355,18.001,17.9176,17.9712,91200.0
2011-08-05 15:20:00,30.18,30.33,30.1,30.1,123900.0,17.9712,18.0606,17.9236,17.9236,123900.0
2011-08-05 15:30:00,30.11,30.28,30.1,30.28,168400.0,17.9296,18.0308,17.9236,18.0308,168400.0
2011-08-05 15:40:00,30.28,30.32,30.21,30.28,325000.0,18.0308,18.0546,17.9891,18.0308,325000.0
2011-08-05 15:50:00,30.28,30.4,30.28,30.31,213400.0,18.0308,18.1022,18.0308,18.0486,213400.0
2011-08-08 09:30:00,29.83,30.24,29.83,30.09,142500.0,17.7628,18.007,17.7628,17.9176,142500.0
2011-08-08 09:40:00,30.1,30.11,29.98,30.07,112400.0,17.9236,17.9296,17.8521,17.9057,112400.0
2011-08-08 09:50:00,30.07,30.21,29.95,30.19,166200.0,17.9057,17.9891,17.8343,17.9772,166200.0
2011-08-08 10:00:00,30.18,30.25,30.09,30.16,128700.0,17.9712,18.0129,17.9176,17.9593,128700.0
2011-08-08 10:10:00,30.15,30.16,29.95,29.99,103700.0,17.9534,17.9593,17.8343,17.8581,103700.0
2011-08-08 10:20:00,29.99,30.01,29.85,29.86,131200.0,17.8581,17.87,17.7747,17.7807,131200.0
2011-08-08 10:30:00,29.86,29.95,29.72,29.83,167600.0,17.7807,17.8343,17.6973,17.7628,167600.0
2011-08-08 10:40:00,29.84,29.92,29.78,29.9,130300.0,17.7688,17.8164,17.7331,17.8045,130300.0
2011-08-08 10:50:00,29.9,29.9,29.77,29.77,127300.0,17.8045,17.8045,17.7271,17.7271,127300.0
2011-08-08 11:00:00,29.78,29.98,29.75,29.97,142500.0,17.7331,17.8521,17.7152,17.8462,142500.0
2011-08-08 11:10:00,29.97,30.04,29.89,29.91,106500.0,17.8462,17.8879,17.7986,17.8105,106500.0
2011-08-08 11:20:00,29.91,30.0,29.87,29.94,104600.0,17.8105,17.8641,17.7866,17.8283,104600.0
2011-08-08 11:30:00,29.95,29.95,29.82,29.84,116900.0,17.8343,17.8343,17.7569,17.7688,116900.0
2011-08-08 11:40:00,29.84,29.91,29.79,29.86,108500.0,17.7688,17.8105,17.739,17.7807,108500.0
2011-08-08 11:50:00,29.86,29.91,29.75,29.76,89400.0,17.7807,17.8105,17.7152,17.7211,89400.0
2011-08-08 12:00:00,29.76,29.77,29.64,29.77,125200.0,17.7211,17.7271,17.6497,17.7271,125200.0
2011-08-08 12:10:00,29.77,29.87,29.7,29.78,183800.0,17.7271,17.7866,17.6854,17.7331,183800.0
2011-08-08 12:20:00,29.78,29.84,29.71,29.72,93100.0,17.7331,17.7688,17.6914,17.6973,93100.0
2011-08-08 12:30:00,29.72,29.79,29.71,29.73,64600.0,17.6973,17.739,17.6914,17.7033,64600.0
2011-08-08 12:40:00,29.72,29.89,29.72,29.86,144100.0,17.6973,17.7986,17.6973,17.7807,144100.0
2011-08-08 12:50:00,29.86,29.91,29.79,29.79,66600.0,17.7807,17.8105,17.739,17.739,66600.0
2011-08-08 13:00:00,29.79,29.8,29.72,29.74,53300.0,17.739,17.745,17.6973,17.7092,53300.0
2011-08-08 13:10:00,29.74,29.76,29.66,29.72,78500.0,17.7092,17.7211,17.6616,17.6973,78500.0
2011-08-08 13:20:00,29.72,29.82,29.71,29.78,60100.0,17.6973,17.7569,17.6914,17.7331,60100.0
2011-08-08 13:30:00,29.78,29.78,29.63,29.64,129500.0,17.7331,17.7331,17.6437,17.6497,129500.0
2011-08-08 13:40:00,29.63,29.65,29.44,29.53,150500.0,17.6437,17.6556,17.5306,17.5842,150500.0
2011-08-08 13:50:00,29.54,29.61,29.38,29.38,135700.0,17.5901,17.6318,17.4949,17.4949,135700.0
2011-08-08 14:00:00,29.38,29.56,29.35,29.46,147500.0,17.4949,17.602,17.477,17.5425,147500.0
2011-08-08 14:10:00,29.45,29.51,29.15,29.24,185100.0,17.5365,17.5723,17.3579,17.4115,185100.0
2011-08-08 14:20:00,29.24,29.34,28.88,29.21,295700.0,17.4115,17.471,17.1971,17.3936,295700.0
2011-08-08 14:30:00,29.21,29.38,29.11,29.18,234000.0,17.3936,17.4949,17.3341,17.3758,234000.0
2011-08-08 14:40:00,29.18,29.28,29.08,29.12,135600.0,17.3758,17.4353,17.3162,17.34,135600.0
2011-08-08 14:50:00,29.14,29.21,29.03,29.11,112700.0,17.352,17.3936,17.2865,17.3341,112700.0
2011-08-08 15:00:00,29.12,29.37,29.12,29.37,133500.0,17.34,17.4889,17.34,17.4889,133500.0
2011-08-08 15:10:00,29.36,29.59,29.28,29.5,194800.0,17.483,17.6199,17.4353,17.5663,194800.0
2011-08-08 15:20:00,29.5,29.5,29.26,29.3,205800.0,17.5663,17.5663,17.4234,17.4472,205800.0
2011-08-08 15:30:00,29.29,29.34,29.16,29.22,205900.0,17.4413,17.471,17.3639,17.3996,205900.0
2011-08-08 15:40:00,29.23,29.27,28.69,28.84,369200.0,17.4055,17.4294,17.084,17.1733,369200.0
2011-08-08 15:50:00,28.85,29.08,28.82,28.85,568700.0,17.1793,17.3162,17.1614,17.1793,568700.0
2011-08-09 09:30:00,29.29,29.3,28.75,28.76,172200.0,17.4413,17.4472,17.1197,17.1257,172200.0
2011-08-09 09:40:00,28.75,28.93,28.52,28.82,130100.0,17.1197,17.2269,16.9828,17.1614,130100.0
2011-08-09 09:50:00,28.83,29.02,28.83,28.97,109100.0,17.1674,17.2805,17.1674,17.2507,109100.0
2011-08-09 10:00:00,28.96,29.07,28.85,28.91,189100.0,17.2448,17.3103,17.1793,17.215,189100.0
2011-08-09 10:10:00,28.91,29.02,28.86,28.9,141100.0,17.215,17.2805,17.1852,17.209,141100.0
2011-08-09 10:20:00,28.91,29.0,28.85,28.95,122700.0,17.215,17.2686,17.1793,17.2388,122700.0
2011-08-09 10:30:00,28.96,29.11,28.95,28.99,134100.0,17.2448,17.3341,17.2388,17.2626,134100.0
2011-08-09 10:40:00,28.98,29.18,28.98,29.14,130000.0,17.2567,17.3758,17.2567,17.352,130000.0
2011-08-09 10:50:00,29.14,29.16,29.02,29.03,137100.0,17.352,17.3639,17.2805,17.2865,137100.0
2011-08-09 11:00:00,29.03,29.03,28.87,28.91,118700.0,17.2865,17.2865,17.1912,17.215,118700.0
2011-08-09 11:10:00,28.9,28.91,28.75,28.9,100800.0,17.209,17.215,17.1197,17.209,100800.0
2011-08-09 11:20:00,28.9,29.03,28.9,29.01,78600.0,17.209,17.2865,17.209,17.2745,78600.0
2011-08-09 11:30:00,29.01,29.03,28.85,28.9,105100.0,17.2745,17.2865,17.1793,17.209,105100.0
2011-08-09 11:40:00,28.91,28.95,28.82,28.83,70900.0,17.215,17.2388,17.1614,17.1674,70900.0
2011-08-09 11:50:00,28.83,28.95,28.79,28.92,141500.0,17.1674,17.2388,17.1435,17.2209,141500.0
2011-08-09 12:00:00,28.92,29.06,28.92,29.03,71600.0,17.2209,17.3043,17.2209,17.2865,71600.0
2011-08-09 12:10:00,29.03,29.05,29.01,29.03,45800.0,17.2865,17.2984,17.2745,17.2865,45800.0
2011-08-09 12:20:00,29.02,29.06,28.97,28.98,50700.0,17.2805,17.3043,17.2507,17.2567,50700.0
2011-08-09 12:30:00,28.99,29.02,28.95,29.02,41900.0,17.2626,17.2805,17.2388,17.2805,41900.0
2011-08-09 12:40:00,29.01,29.02,28.86,28.87,65700.0,17.2745,17.2805,17.1852,17.1912,65700.0
2011-08-09 12:50:00,28.87,28.94,28.85,28.91,85000.0,17.1912,17.2329,17.1793,17.215,85000.0
2011-08-09 13:00:00,28.91,28.98,28.87,28.98,69800.0,17.215,17.2567,17.1912,17.2567,69800.0
2011-08-09 13:10:00,28.97,29.09,28.97,29.01,59200.0,17.2507,17.3222,17.2507,17.2745,59200.0
2011-08-09 13:20:00,29.01,29.03,28.97,28.98,43300.0,17.2745,17.2865,17.2507,17.2567,43300.0
2011-08-09 13:30:00,28.99,29.01,28.87,28.87,40500.0,17.2626,17.2745,17.1912,17.1912,40500.0
2011-08-09 13:40:00,28.87,28.9,28.77,28.81,110200.0,17.1912,17.209,17.1316,17.1554,110200.0
2011-08-09 13:50:00,28.8,28.83,28.65,28.75,74200.0,17.1495,17.1674,17.0602,17.1197,74200.0
2011-08-09 14:00:00,28.76,28.83,28.69,28.75,78400.0,17.1257,17.1674,17.084,17.1197,78400.0
2011-08-09 14:10:00,28.75,29.08,28.7,28.73,98300.0,17.1197,17.3162,17.0899,17.1078,98300.0
2011-08-09 14:20:00,28.74,28.8,28.28,28.66,418400.0,17.1138,17.1495,16.8398,17.0661,418400.0
2011-08-09 14:30:00,28.69,28.7,28.36,28.42,190000.0,17.084,17.0899,16.8875,16.9232,190000.0
2011-08-09 14:40:00,28.41,28.6,27.97,28.32,255600.0,16.9173,17.0304,16.6553,16.8637,255600.0
2011-08-09 14:50:00,28.31,28.59,28.3,28.38,93300.0,16.8577,17.0244,16.8518,16.8994,93300.0
2011-08-09 15:00:00,28.39,28.66,28.22,28.62,129700.0,16.9054,17.0661,16.8041,17.0423,129700.0
2011-08-09 15:10:00,28.62,29.21,28.62,29.1,139400.0,17.0423,17.3936,17.0423,17.3281,139400.0
2011-08-09 15:20:00,29.09,29.29,29.03,29.24,167400.0,17.3222,17.4413,17.2865,17.4115,167400.0
2011-08-09 15:30:00,29.24,29.27,29.02,29.2,162700.0,17.4115,17.4294,17.2805,17.3877,162700.0
2011-08-09 15:40:00,29.2,29.6,29.18,29.54,272100.0,17.3877,17.6259,17.3758,17.5901,272100.0
2011-08-09 15:50:00,29.55,29.83,29.51,29.82,419500.0,17.5961,17.7628,17.5723,17.7569,419500.0
2011-08-10 09:30:00,29.15,29.52,29.15,29.35,114700.0,17.3579,17.5782,17.3579,17.477,114700.0
2011-08-10 09:40:00,29.36,29.54,29.29,29.5,101400.0,17.483,17.5901,17.4413,17.5663,101400.0
2011-08-10 09:50:00,29.48,29.48,29.23,29.24,103500.0,17.5544,17.5544,17.4055,17.4115,103500.0
2011-08-10 10:00:00,29.23,29.5,29.17,29.37,123800.0,17.4055,17.5663,17.3698,17.4889,123800.0
2011-08-10 10:10:00,29.37,29.37,29.05,29.24,123700.0,17.4889,17.4889,17.2984,17.4115,123700.0
2011-08-10 10:20:00,29.23,29.28,29.01,29.07,155100.0,17.4055,17.4353,17.2745,17.3103,155100.0
2011-08-10 10:30:00,29.07,29.38,29.02,29.22,157800.0,17.3103,17.4949,17.2805,17.3996,157800.0
2011-08-10 10:40:00,29.23,29.33,29.07,29.11,98300.0,17.4055,17.4651,17.3103,17.3341,98300.0
2011-08-10 10:50:00,29.11,29.25,29.0,29.14,98600.0,17.3341,17.4175,17.2686,17.352,98600.0
2011-08-10 11:00:00,29.14,29.15,28.89,29.04,123600.0,17.352,17.3579,17.2031,17.2924,123600.0
2011-08-10 11:10:00,29.04,29.31,29.03,29.22,191600.0,17.2924,17.4532,17.2865,17.3996,191600.0
2011-08-10 11:20:00,29.21,29.22,29.12,29.14,128300.0,17.3936,17.3996,17.34,17.352,128300.0
2011-08-10 11:30:00,29.15,29.32,29.13,29.21,143600.0,17.3579,17.4591,17.346,17.3936,143600.0
2011-08-10 11:40:00,29.21,29.4,29.17,29.23,87600.0,17.3936,17.5068,17.3698,17.4055,87600.0
2011-08-10 11:50:00,29.24,29.43,29.24,29.32,56700.0,17.4115,17.5246,17.4115,17.4591,56700.0
2011-08-10 12:00:00,29.33,29.43,29.23,29.39,76600.0,17.4651,17.5246,17.4055,17.5008,76600.0
2011-08-10 12:10:00,29.38,29.46,29.37,29.46,47600.0,17.4949,17.5425,17.4889,17.5425,47600.0
2011-08-10 12:20:00,29.46,29.47,29.3,29.3,102600.0,17.5425,17.5485,17.4472,17.4472,102600.0
2011-08-10 12:30:00,29.31,29.37,29.24,29.26,65700.0,17.4532,17.4889,17.4115,17.4234,65700.0
2011-08-10 12:40:00,29.26,29.35,29.18,29.33,99600.0,17.4234,17.477,17.3758,17.4651,99600.0
2011-08-10 12:50:00,29.33,29.49,29.33,29.48,52600.0,17.4651,17.5604,17.4651,17.5544,52600.0
2011-08-10 13:00:00,29.48,29.54,29.41,29.47,71900.0,17.5544,17.5901,17.5127,17.5485,71900.0
2011-08-10 13:10:00,29.47,29.51,29.38,29.39,110900.0,17.5485,17.5723,17.4949,17.5008,110900.0
2011-08-10 13:20:00,29.38,29.5,29.31,29.45,132700.0,17.4949,17.5663,17.4532,17.5365,132700.0
2011-08-10 13:30:00,29.46,29.56,29.4,29.5,85800.0,17.5425,17.602,17.5068,17.5663,85800.0
2011-08-10 13:40:00,29.49,29.71,29.44,29.69,117400.0,17.5604,17.6914,17.5306,17.6795,117400.0
2011-08-10 13:50:00,29.69,29.78,29.67,29.72,91800.0,17.6795,17.7331,17.6676,17.6973,91800.0
2011-08-10 14:00:00,29.74,29.91,29.68,29.88,179100.0,17.7092,17.8105,17.6735,17.7926,179100.0
2011-08-10 14:10:00,29.88,29.96,29.73,29.82,124400.0,17.7926,17.8402,17.7033,17.7569,124400.0
2011-08-10 14:20:00,29.82,29.93,29.77,29.8,98000.0,17.7569,17.8224,17.7271,17.745,98000.0
2011-08-10 14:30:00,29.79,29.86,29.64,29.66,91000.0,17.739,17.7807,17.6497,17.6616,91000.0
2011-08-10 14:40:00,29.66,29.83,29.66,29.75,93000.0,17.6616,17.7628,17.6616,17.7152,93000.0
2011-08-10 14:50:00,29.75,29.75,29.6,29.6,95100.0,17.7152,17.7152,17.6259,17.6259,95100.0
2011-08-10 15:00:00,29.6,29.63,29.46,29.5,174700.0,17.6259,17.6437,17.5425,17.5663,174700.0
2011-08-10 15:10:00,29.49,29.56,29.3,29.42,195500.0,17.5604,17.602,17.4472,17.5187,195500.0
2011-08-10 15:20:00,29.41,29.55,29.33,29.35,147700.0,17.5127,17.5961,17.4651,17.477,147700.0
2011-08-10 15:30:00,29.36,29.36,29.14,29.27,204600.0,17.483,17.483,17.352,17.4294,204600.0
2011-08-10 15:40:00,29.26,29.37,29.11,29.16,326500.0,17.4234,17.4889,17.3341,17.3639,326500.0
2011-08-10 15:50:00,29.16,29.2,28.94,28.98,494800.0,17.3639,17.3877,17.2329,17.2567,494800.0
2011-08-11 09:30:00,29.08,29.41,29.01,29.39,260400.0,17.3162,17.5127,17.2745,17.5008,260400.0
2011-08-11 09:40:00,29.4,29.59,29.29,29.29,195600.0,17.5068,17.6199,17.4413,17.4413,195600.0
2011-08-11 09:50:00,29.29,29.36,29.24,29.31,169900.0,17.4413,17.483,17.4115,17.4532,169900.0
2011-08-11 10:00:00,29.31,29.42,29.27,29.38,263200.0,17.4532,17.5187,17.4294,17.4949,263200.0
2011-08-11 10:10:00,29.38,29.6,29.34,29.59,127600.0,17.4949,17.6259,17.471,17.6199,127600.0
2011-08-11 10:20:00,29.58,29.66,29.54,29.59,97200.0,17.614,17.6616,17.5901,17.6199,97200.0
2011-08-11 10:30:00,29.59,29.8,29.55,29.8,171500.0,17.6199,17.745,17.5961,17.745,171500.0
2011-08-11 10:40:00,29.79,30.03,29.78,30.03,172400.0,17.739,17.8819,17.7331,17.8819,172400.0
2011-08-11 10:50:00,30.03,30.09,29.86,29.86,116500.0,17.8819,17.9176,17.7807,17.7807,116500.0
2011-08-11 11:00:00,29.86,30.04,29.86,29.95,144600.0,17.7807,17.8879,17.7807,17.8343,144600.0
2011-08-11 11:10:00,29.95,29.96,29.81,29.89,190100.0,17.8343,17.8402,17.7509,17.7986,190100.0
2011-08-11 11:20:00,29.89,30.05,29.86,30.01,128000.0,17.7986,17.8938,17.7807,17.87,128000.0
2011-08-11 11:30:00,30.03,30.12,29.84,29.93,113700.0,17.8819,17.9355,17.7688,17.8224,113700.0
2011-08-11 11:40:00,29.94,30.05,29.9,30.05,87500.0,17.8283,17.8938,17.8045,17.8938,87500.0
2011-08-11 11:50:00,30.04,30.15,29.97,29.99,89100.0,17.8879,17.9534,17.8462,17.8581,89100.0
2011-08-11 12:00:00,29.99,30.13,29.94,30.09,91900.0,17.8581,17.9415,17.8283,17.9176,91900.0
2011-08-11 12:10:00,30.08,30.14,30.01,30.08,82200.0,17.9117,17.9474,17.87,17.9117,82200.0
2011-08-11 12:20:00,30.09,30.1,30.04,30.09,95200.0,17.9176,17.9236,17.8879,17.9176,95200.0
2011-08-11 12:30:00,30.09,30.15,30.08,30.11,60700.0,17.9176,17.9534,17.9117,17.9296,60700.0
2011-08-11 12:40:00,30.12,30.26,30.11,30.18,95500.0,17.9355,18.0189,17.9296,17.9712,95500.0
2011-08-11 12:50:00,30.18,30.41,30.18,30.36,117300.0,17.9712,18.1082,17.9712,18.0784,117300.0
2011-08-11 13:00:00,30.37,30.38,30.23,30.37,207200.0,18.0844,18.0903,18.001,18.0844,207200.0
2011-08-11 13:10:00,30.37,30.38,30.28,30.34,117100.0,18.0844,18.0903,18.0308,18.0665,117100.0
2011-08-11 13:20:00,30.34,30.52,30.31,30.49,135300.0,18.0665,18.1737,18.0486,18.1558,135300.0
2011-08-11 13:30:00,30.5,30.54,30.45,30.46,137000.0,18.1618,18.1856,18.132,18.138,137000.0
2011-08-11 13:40:00,30.46,30.47,30.33,30.35,132900.0,18.138,18.1439,18.0606,18.0725,132900.0
2011-08-11 13:50:00,30.35,30.53,30.31,30.52,144700.0,18.0725,18.1797,18.0486,18.1737,144700.0
2011-08-11 14:00:00,30.52,30.55,30.45,30.52,100600.0,18.1737,18.1916,18.132,18.1737,100600.0
2011-08-11 14:10:00,30.52,30.64,30.51,30.58,91800.0,18.1737,18.2452,18.1677,18.2094,91800.0
2011-08-11 14:20:00,30.59,30.61,30.5,30.59,218200.0,18.2154,18.2273,18.1618,18.2154,218200.0
2011-08-11 14:30:00,30.59,30.6,30.5,30.59,120900.0,18.2154,18.2213,18.1618,18.2154,120900.0
2011-08-11 14:40:00,30.58,30.62,30.52,30.57,92800.0,18.2094,18.2332,18.1737,18.2035,92800.0
2011-08-11 14:50:00,30.57,30.69,30.54,30.67,105300.0,18.2035,18.2749,18.1856,18.263,105300.0
2011-08-11 15:00:00,30.67,30.77,30.64,30.69,158200.0,18.263,18.3226,18.2452,18.2749,158200.0
2011-08-11 15:10:00,30.7,30.89,30.67,30.85,163500.0,18.2809,18.394,18.263,18.3702,163500.0
2011-08-11 15:20:00,30.86,30.92,30.81,30.86,222200.0,18.3762,18.4119,18.3464,18.3762,222200.0
2011-08-11 15:30:00,30.86,31.09,30.86,31.06,309800.0,18.3762,18.5131,18.3762,18.4953,309800.0
2011-08-11 15:40:00,31.06,31.24,31.03,31.2,510300.0,18.4953,18.6024,18.4774,18.5786,510300.0
2011-08-11 15:50:00,31.19,31.2,30.82,30.84,884000.0,18.5727,18.5786,18.3523,18.3642,884000.0
2011-08-12 09:30:00,31.01,31.18,30.93,30.97,93200.0,18.4655,18.5667,18.4178,18.4417,93200.0
2011-08-12 09:40:00,30.97,31.1,30.85,31.1,185100.0,18.4417,18.5191,18.3702,18.5191,185100.0
2011-08-12 09:50:00,31.1,31.11,30.75,30.89,197900.0,18.5191,18.525,18.3107,18.394,197900.0
2011-08-12 10:00:00,30.88,30.95,30.76,30.8,159700.0,18.3881,18.4297,18.3166,18.3404,159700.0
2011-08-12 10:10:00,30.8,30.97,30.77,30.97,261600.0,18.3404,18.4417,18.3226,18.4417,261600.0
2011-08-12 10:20:00,30.97,31.1,30.93,31.02,167300.0,18.4417,18.5191,18.4178,18.4714,167300.0
2011-08-12 10:30:00,31.01,31.1,30.97,31.08,158500.0,18.4655,18.5191,18.4417,18.5072,158500.0
2011-08-12 10:40:00,31.08,31.1,31.02,31.02,259800.0,18.5072,18.5191,18.4714,18.4714,259800.0
2011-08-12 10:50:00,31.01,31.13,30.99,31.06,198300.0,18.4655,18.5369,18.4536,18.4953,198300.0
2011-08-12 11:00:00,31.06,31.06,30.91,31.04,177500.0,18.4953,18.4953,18.4059,18.4833,177500.0
2011-08-12 11:10:00,31.04,31.1,30.98,31.08,68500.0,18.4833,18.5191,18.4476,18.5072,68500.0
2011-08-12 11:20:00,31.07,31.1,31.0,31.07,86800.0,18.5012,18.5191,18.4595,18.5012,86800.0
2011-08-12 11:30:00,31.07,31.14,31.04,31.12,74500.0,18.5012,18.5429,18.4833,18.531,74500.0
2011-08-12 11:40:00,31.11,31.32,31.11,31.31,155100.0,18.525,18.6501,18.525,18.6441,155100.0
2011-08-12 11:50:00,31.31,31.38,31.29,31.38,224500.0,18.6441,18.6858,18.6322,18.6858,224500.0
2011-08-12 12:00:00,31.37,31.48,31.37,31.45,140600.0,18.6798,18.7453,18.6798,18.7275,140600.0
2011-08-12 12:10:00,31.45,31.46,31.4,31.43,134700.0,18.7275,18.7334,18.6977,18.7156,134700.0
2011-08-12 12:20:00,31.43,31.44,31.25,31.35,159800.0,18.7156,18.7215,18.6084,18.6679,159800.0
2011-08-12 12:30:00,31.35,31.36,31.21,31.26,212100.0,18.6679,18.6739,18.5846,18.6143,212100.0
2011-08-12 12:40:00,31.26,31.34,31.26,31.3,88100.0,18.6143,18.662,18.6143,18.6382,88100.0
2011-08-12 12:50:00,31.31,31.34,31.29,31.33,63300.0,18.6441,18.662,18.6322,18.656,63300.0
2011-08-12 13:00:00,31.34,31.34,31.21,31.22,76000.0,18.662,18.662,18.5846,18.5905,76000.0
2011-08-12 13:10:00,31.22,31.22,31.15,31.18,71700.0,18.5905,18.5905,18.5488,18.5667,71700.0
2011-08-12 13:20:00,31.18,31.18,31.1,31.13,107500.0,18.5667,18.5667,18.5191,18.5369,107500.0
2011-08-12 13:30:00,31.13,31.16,31.08,31.14,85000.0,18.5369,18.5548,18.5072,18.5429,85000.0
2011-08-12 13:40:00,31.15,31.21,31.14,31.21,85700.0,18.5488,18.5846,18.5429,18.5846,85700.0
2011-08-12 13:50:00,31.22,31.25,31.21,31.24,49200.0,18.5905,18.6084,18.5846,18.6024,49200.0
2011-08-12 14:00:00,31.24,31.25,31.17,31.17,29700.0,18.6024,18.6084,18.5608,18.5608,29700.0
2011-08-12 14:10:00,31.18,31.18,30.98,31.02,109100.0,18.5667,18.5667,18.4476,18.4714,109100.0
2011-08-12 14:20:00,31.01,31.02,30.89,30.93,84200.0,18.4655,18.4714,18.394,18.4178,84200.0
2011-08-12 14:30:00,30.93,31.02,30.92,30.95,181200.0,18.4178,18.4714,18.4119,18.4297,181200.0
2011-08-12 14:40:00,30.95,31.03,30.94,31.02,124000.0,18.4297,18.4774,18.4238,18.4714,124000.0
2011-08-12 14:50:00,31.02,31.02,30.98,31.01,77400.0,18.4714,18.4714,18.4476,18.4655,77400.0
2011-08-12 15:00:00,31.01,31.06,30.96,30.96,104700.0,18.4655,18.4953,18.4357,18.4357,104700.0
2011-08-12 15:10:00,30.95,30.96,30.88,30.94,84900.0,18.4297,18.4357,18.3881,18.4238,84900.0
2011-08-12 15:20:00,30.94,31.02,30.94,30.98,128000.0,18.4238,18.4714,18.4238,18.4476,128000.0
2011-08-12 15:30:00,30.97,30.98,30.84,30.93,167900.0,18.4417,18.4476,18.3642,18.4178,167900.0
2011-08-12 15:40:00,30.92,31.05,30.89,31.05,409300.0,18.4119,18.4893,18.394,18.4893,409300.0
2011-08-12 15:50:00,31.05,31.08,31.01,31.06,624300.0,18.4893,18.5072,18.4655,18.4953,624300.0
2011-08-15 09:30:00,31.33,31.38,31.22,31.33,68400.0,18.656,18.6858,18.5905,18.656,68400.0
2011-08-15 09:40:00,31.34,31.45,31.29,31.43,58600.0,18.662,18.7275,18.6322,18.7156,58600.0
2011-08-15 09:50:00,31.43,31.61,31.39,31.61,79600.0,18.7156,18.8228,18.6918,18.8228,79600.0
2011-08-15 10:00:00,31.61,31.67,31.58,31.66,145700.0,18.8228,18.8585,18.8049,18.8525,145700.0
2011-08-15 10:10:00,31.66,31.74,31.59,31.71,102800.0,18.8525,18.9002,18.8108,18.8823,102800.0
2011-08-15 10:20:00,31.71,31.77,31.64,31.77,78900.0,18.8823,18.918,18.8406,18.918,78900.0
2011-08-15 10:30:00,31.78,31.89,31.74,31.87,94400.0,18.924,18.9895,18.9002,18.9776,94400.0
2011-08-15 10:40:00,31.87,31.92,31.85,31.91,101800.0,18.9776,19.0074,18.9657,19.0014,101800.0
2011-08-15 10:50:00,31.91,31.93,31.83,31.85,126600.0,19.0014,19.0133,18.9538,18.9657,126600.0
2011-08-15 11:00:00,31.85,31.87,31.8,31.81,116500.0,18.9657,18.9776,18.9359,18.9419,116500.0
2011-08-15 11:10:00,31.82,31.85,31.76,31.78,172600.0,18.9478,18.9657,18.9121,18.924,172600.0
2011-08-15 11:20:00,31.78,31.9,31.77,31.84,62200.0,18.924,18.9954,18.918,18.9597,62200.0
2011-08-15 11:30:00,31.84,31.93,31.8,31.93,69700.0,18.9597,19.0133,18.9359,19.0133,69700.0
2011-08-15 11:40:00,31.93,31.96,31.9,31.93,72800.0,19.0133,19.0312,18.9954,19.0133,72800.0
2011-08-15 11:50:00,31.93,31.96,31.91,31.92,48300.0,19.0133,19.0312,19.0014,19.0074,48300.0
2011-08-15 12:00:00,31.92,31.98,31.88,31.88,106900.0,19.0074,19.0431,18.9835,18.9835,106900.0
2011-08-15 12:10:00,31.89,31.92,31.87,31.9,28100.0,18.9895,19.0074,18.9776,18.9954,28100.0
2011-08-15 12:20:00,31.91,32.08,31.9,32.08,106500.0,19.0014,19.1026,18.9954,19.1026,106500.0
2011-08-15 12:30:00,32.08,32.15,32.08,32.1,109600.0,19.1026,19.1443,19.1026,19.1145,109600.0
2011-08-15 12:40:00,32.1,32.12,32.03,32.03,72200.0,19.1145,19.1264,19.0729,19.0729,72200.0
2011-08-15 12:50:00,32.03,32.11,32.01,32.1,92100.0,19.0729,19.1205,19.0609,19.1145,92100.0
2011-08-15 13:00:00,32.09,32.11,32.0,32.05,181900.0,19.1086,19.1205,19.055,19.0848,181900.0
2011-08-15 13:10:00,32.04,32.05,31.95,32.01,50900.0,19.0788,19.0848,19.0252,19.0609,50900.0
2011-08-15 13:20:00,32.01,32.09,32.0,32.09,62200.0,19.0609,19.1086,19.055,19.1086,62200.0
2011-08-15 13:30:00,32.08,32.09,32.02,32.03,64800.0,19.1026,19.1086,19.0669,19.0729,64800.0
2011-08-15 13:40:00,32.02,32.02,31.94,31.95,49400.0,19.0669,19.0669,19.0193,19.0252,49400.0
2011-08-15 13:50:00,31.94,31.99,31.94,31.96,61100.0,19.0193,19.049,19.0193,19.0312,61100.0
2011-08-15 14:00:00,31.96,32.0,31.95,31.96,59700.0,19.0312,19.055,19.0252,19.0312,59700.0
2011-08-15 14:10:00,31.96,32.01,31.94,32.01,102600.0,19.0312,19.0609,19.0193,19.0609,102600.0
2011-08-15 14:20:00,32.0,32.07,32.0,32.04,81900.0,19.055,19.0967,19.055,19.0788,81900.0
2011-08-15 14:30:00,32.04,32.06,32.0,32.05,75000.0,19.0788,19.0907,19.055,19.0848,75000.0
2011-08-15 14:40:00,32.04,32.13,32.04,32.11,99900.0,19.0788,19.1324,19.0788,19.1205,99900.0
2011-08-15 14:50:00,32.11,32.12,32.06,32.09,112800.0,19.1205,19.1264,19.0907,19.1086,112800.0
2011-08-15 15:00:00,32.09,32.13,32.07,32.09,88800.0,19.1086,19.1324,19.0967,19.1086,88800.0
2011-08-15 15:10:00,32.09,32.12,32.07,32.12,99400.0,19.1086,19.1264,19.0967,19.1264,99400.0
2011-08-15 15:20:00,32.12,32.16,32.09,32.11,125500.0,19.1264,19.1503,19.1086,19.1205,125500.0
2011-08-15 15:30:00,32.11,32.23,32.11,32.22,261000.0,19.1205,19.1919,19.1205,19.186,261000.0
2011-08-15 15:40:00,32.22,32.31,32.2,32.3,333500.0,19.186,19.2396,19.1741,19.2336,333500.0
2011-08-15 15:50:00,32.3,32.41,32.24,32.36,775000.0,19.2336,19.2991,19.1979,19.2694,775000.0
2011-08-16 09:30:00,32.09,32.19,31.9,31.94,126300.0,19.1086,19.1681,18.9954,19.0193,126300.0
2011-08-16 09:40:00,31.95,32.13,31.91,32.0,101300.0,19.0252,19.1324,19.0014,19.055,101300.0
2011-08-16 09:50:00,32.0,32.04,31.9,31.97,87400.0,19.055,19.0788,18.9954,19.0371,87400.0
2011-08-16 10:00:00,31.96,32.02,31.9,31.95,133000.0,19.0312,19.0669,18.9954,19.0252,133000.0
2011-08-16 10:10:00,31.94,32.08,31.94,31.98,82000.0,19.0193,19.1026,19.0193,19.0431,82000.0
2011-08-16 10:20:00,31.98,32.0,31.93,32.0,207300.0,19.0431,19.055,19.0133,19.055,207300.0
2011-08-16 10:30:00,32.0,32.01,31.89,31.94,118800.0,19.055,19.0609,18.9895,19.0193,118800.0
2011-08-16 10:40:00,31.93,32.05,31.93,32.05,105500.0,19.0133,19.0848,19.0133,19.0848,105500.0
2011-08-16 10:50:00,32.05,32.1,32.04,32.09,46100.0,19.0848,19.1145,19.0788,19.1086,46100.0
2011-08-16 11:00:00,32.09,32.1,32.0,32.05,70800.0,19.1086,19.1145,19.055,19.0848,70800.0
2011-08-16 11:10:00,32.04,32.09,32.01,32.07,45300.0,19.0788,19.1086,19.0609,19.0967,45300.0
2011-08-16 11:20:00,32.07,32.13,32.05,32.12,44100.0,19.0967,19.1324,19.0848,19.1264,44100.0
2011-08-16 11:30:00,32.12,32.2,32.12,32.2,33700.0,19.1264,19.1741,19.1264,19.1741,33700.0
2011-08-16 11:40:00,32.2,32.25,32.17,32.2,59000.0,19.1741,19.2039,19.1562,19.1741,59000.0
2011-08-16 11:50:00,32.2,32.26,32.19,32.23,44800.0,19.1741,19.2098,19.1681,19.1919,44800.0
2011-08-16 12:00:00,32.22,32.28,32.14,32.27,74300.0,19.186,19.2217,19.1384,19.2158,74300.0
2011-08-16 12:10:00,32.28,32.33,32.12,32.22,188600.0,19.2217,19.2515,19.1264,19.186,188600.0
2011-08-16 12:20:00,32.22,32.29,32.05,32.09,117700.0,19.186,19.2277,19.0848,19.1086,117700.0
2011-08-16 12:30:00,32.09,32.2,32.05,32.15,98100.0,19.1086,19.1741,19.0848,19.1443,98100.0
2011-08-16 12:40:00,32.14,32.19,32.09,32.13,82000.0,19.1384,19.1681,19.1086,19.1324,82000.0
2011-08-16 12:50:00,32.14,32.23,32.11,32.13,71000.0,19.1384,19.1919,19.1205,19.1324,71000.0
2011-08-16 13:00:00,32.13,32.13,32.01,32.13,86500.0,19.1324,19.1324,19.0609,19.1324,86500.0
2011-08-16 13:10:00,32.12,32.16,32.11,32.15,90600.0,19.1264,19.1503,19.1205,19.1443,90600.0
2011-08-16 13:20:00,32.15,32.21,32.09,32.15,91600.0,19.1443,19.18,19.1086,19.1443,91600.0
2011-08-16 13:30:00,32.14,32.24,32.11,32.17,70700.0,19.1384,19.1979,19.1205,19.1562,70700.0
2011-08-16 13:40:00,32.17,32.24,32.17,32.24,77000.0,19.1562,19.1979,19.1562,19.1979,77000.0
2011-08-16 13:50:00,32.23,32.36,32.23,32.26,62400.0,19.1919,19.2694,19.1919,19.2098,62400.0
2011-08-16 14:00:00,32.26,32.38,32.26,32.35,61900.0,19.2098,19.2813,19.2098,19.2634,61900.0
2011-08-16 14:10:00,32.36,32.41,32.3,32.34,72800.0,19.2694,19.2991,19.2336,19.2575,72800.0
2011-08-16 14:20:00,32.34,32.35,32.24,32.26,47600.0,19.2575,19.2634,19.1979,19.2098,47600.0
2011-08-16 14:30:00,32.27,32.3,32.15,32.18,35700.0,19.2158,19.2336,19.1443,19.1622,35700.0
2011-08-16 14:40:00,32.17,32.24,32.17,32.19,41000.0,19.1562,19.1979,19.1562,19.1681,41000.0
2011-08-16 14:50:00,32.2,32.26,32.15,32.24,84000.0,19.1741,19.2098,19.1443,19.1979,84000.0
2011-08-16 15:00:00,32.23,32.3,32.21,32.28,45000.0,19.1919,19.2336,19.18,19.2217,45000.0
2011-08-16 15:10:00,32.28,32.37,32.27,32.37,58600.0,19.2217,19.2753,19.2158,19.2753,58600.0
2011-08-16 15:20:00,32.36,32.47,32.35,32.45,123100.0,19.2694,19.3349,19.2634,19.323,123100.0
2011-08-16 15:30:00,32.45,32.45,32.4,32.41,108400.0,19.323,19.323,19.2932,19.2991,108400.0
2011-08-16 15:40:00,32.41,32.46,32.32,32.4,194100.0,19.2991,19.3289,19.2455,19.2932,194100.0
2011-08-16 15:50:00,32.4,32.42,32.32,32.36,281700.0,19.2932,19.3051,19.2455,19.2694,281700.0
2011-08-17 09:30:00,32.36,32.78,32.32,32.74,111500.0,19.2694,19.5195,19.2455,19.4956,111500.0
2011-08-17 09:40:00,32.74,32.82,32.65,32.76,124200.0,19.4956,19.5433,19.442,19.5075,124200.0
2011-08-17 09:50:00,32.77,32.87,32.68,32.82,93300.0,19.5135,19.573,19.4599,19.5433,93300.0
2011-08-17 10:00:00,32.83,32.84,32.71,32.72,167500.0,19.5492,19.5552,19.4778,19.4837,167500.0
2011-08-17 10:10:00,32.72,32.8,32.69,32.75,75200.0,19.4837,19.5314,19.4659,19.5016,75200.0
2011-08-17 10:20:00,32.74,32.75,32.63,32.72,88200.0,19.4956,19.5016,19.4301,19.4837,88200.0
2011-08-17 10:30:00,32.71,32.73,32.57,32.65,86500.0,19.4778,19.4897,19.3944,19.442,86500.0
2011-08-17 10:40:00,32.64,32.64,32.51,32.54,70800.0,19.4361,19.4361,19.3587,19.3765,70800.0
2011-08-17 10:50:00,32.56,32.68,32.46,32.65,118300.0,19.3885,19.4599,19.3289,19.442,118300.0
2011-08-17 11:00:00,32.65,32.72,32.63,32.67,96600.0,19.442,19.4837,19.4301,19.454,96600.0
2011-08-17 11:10:00,32.67,32.73,32.65,32.65,86900.0,19.454,19.4897,19.442,19.442,86900.0
2011-08-17 11:20:00,32.65,32.68,32.59,32.68,56200.0,19.442,19.4599,19.4063,19.4599,56200.0
2011-08-17 11:30:00,32.69,32.75,32.65,32.71,80800.0,19.4659,19.5016,19.442,19.4778,80800.0
2011-08-17 11:40:00,32.7,32.74,32.62,32.67,110200.0,19.4718,19.4956,19.4242,19.454,110200.0
2011-08-17 11:50:00,32.66,32.68,32.58,32.68,46700.0,19.448,19.4599,19.4004,19.4599,46700.0
2011-08-17 12:00:00,32.68,32.68,32.51,32.59,180900.0,19.4599,19.4599,19.3587,19.4063,180900.0
2011-08-17 12:10:00,32.58,32.65,32.57,32.61,52600.0,19.4004,19.442,19.3944,19.4182,52600.0
2011-08-17 12:20:00,32.62,32.64,32.55,32.61,70000.0,19.4242,19.4361,19.3825,19.4182,70000.0
2011-08-17 12:30:00,32.62,32.63,32.55,32.55,41600.0,19.4242,19.4301,19.3825,19.3825,41600.0
2011-08-17 12:40:00,32.55,32.58,32.5,32.57,98100.0,19.3825,19.4004,19.3527,19.3944,98100.0
2011-08-17 12:50:00,32.58,32.59,32.48,32.51,76600.0,19.4004,19.4063,19.3408,19.3587,76600.0
2011-08-17 13:00:00,32.51,32.54,32.46,32.54,111800.0,19.3587,19.3765,19.3289,19.3765,111800.0
2011-08-17 13:10:00,32.54,32.55,32.5,32.53,81300.0,19.3765,19.3825,19.3527,19.3706,81300.0
2011-08-17 13:20:00,32.53,32.55,32.47,32.54,84000.0,19.3706,19.3825,19.3349,19.3765,84000.0
2011-08-17 13:30:00,32.54,32.6,32.52,32.59,67400.0,19.3765,19.4123,19.3646,19.4063,67400.0
2011-08-17 13:40:00,32.59,32.59,32.47,32.48,94200.0,19.4063,19.4063,19.3349,19.3408,94200.0
2011-08-17 13:50:00,32.48,32.52,32.45,32.45,64900.0,19.3408,19.3646,19.323,19.323,64900.0
2011-08-17 14:00:00,32.45,32.46,32.43,32.43,76400.0,19.323,19.3289,19.311,19.311,76400.0
2011-08-17 14:10:00,32.44,32.5,32.4,32.47,70800.0,19.317,19.3527,19.2932,19.3349,70800.0
2011-08-17 14:20:00,32.47,32.51,32.42,32.42,59300.0,19.3349,19.3587,19.3051,19.3051,59300.0
2011-08-17 14:30:00,32.43,32.46,32.42,32.44,70900.0,19.311,19.3289,19.3051,19.317,70900.0
2011-08-17 14:40:00,32.43,32.44,32.4,32.41,108900.0,19.311,19.317,19.2932,19.2991,108900.0
2011-08-17 14:50:00,32.42,32.48,32.39,32.48,79900.0,19.3051,19.3408,19.2872,19.3408,79900.0
2011-08-17 15:00:00,32.48,32.51,32.44,32.51,71900.0,19.3408,19.3587,19.317,19.3587,71900.0
2011-08-17 15:10:00,32.51,32.56,32.5,32.55,117800.0,19.3587,19.3885,19.3527,19.3825,117800.0
2011-08-17 15:20:00,32.55,32.56,32.48,32.51,88200.0,19.3825,19.3885,19.3408,19.3587,88200.0
2011-08-17 15:30:00,32.51,32.51,32.41,32.47,194600.0,19.3587,19.3587,19.2991,19.3349,194600.0
2011-08-17 15:40:00,32.47,32.52,32.45,32.5,209700.0,19.3349,19.3646,19.323,19.3527,209700.0
2011-08-17 15:50:00,32.51,32.53,32.45,32.5,336100.0,19.3587,19.3706,19.323,19.3527,336100.0
2011-08-18 09:30:00,31.75,32.07,31.75,32.03,151700.0,18.9061,19.0967,18.9061,19.0729,151700.0
2011-08-18 09:40:00,32.03,32.09,31.81,31.91,121000.0,19.0729,19.1086,18.9419,19.0014,121000.0
2011-08-18 09:50:00,31.92,32.07,31.91,32.01,124100.0,19.0074,19.0967,19.0014,19.0609,124100.0
2011-08-18 10:00:00,31.99,32.0,31.45,31.7,297300.0,19.049,19.055,18.7275,18.8764,297300.0
2011-08-18 10:10:00,31.7,31.8,31.62,31.75,136100.0,18.8764,18.9359,18.8287,18.9061,136100.0
2011-08-18 10:20:00,31.74,31.83,31.66,31.77,96500.0,18.9002,18.9538,18.8525,18.918,96500.0
2011-08-18 10:30:00,31.78,31.82,31.69,31.77,108200.0,18.924,18.9478,18.8704,18.918,108200.0
2011-08-18 10:40:00,31.77,31.82,31.71,31.78,113100.0,18.918,18.9478,18.8823,18.924,113100.0
2011-08-18 10:50:00,31.79,31.84,31.77,31.84,113000.0,18.9299,18.9597,18.918,18.9597,113000.0
2011-08-18 11:00:00,31.84,31.84,31.74,31.78,168100.0,18.9597,18.9597,18.9002,18.924,168100.0
2011-08-18 11:10:00,31.78,31.83,31.73,31.74,143600.0,18.924,18.9538,18.8942,18.9002,143600.0
2011-08-18 11:20:00,31.74,31.92,31.73,31.89,100200.0,18.9002,19.0074,18.8942,18.9895,100200.0
2011-08-18 11:30:00,31.88,32.02,31.87,31.99,107300.0,18.9835,19.0669,18.9776,19.049,107300.0
2011-08-18 11:40:00,31.99,32.06,31.93,32.03,105900.0,19.049,19.0907,19.0133,19.0729,105900.0
2011-08-18 11:50:00,32.04,32.06,31.99,32.04,39100.0,19.0788,19.0907,19.049,19.0788,39100.0
2011-08-18 12:00:00,32.04,32.05,31.98,31.98,89500.0,19.0788,19.0848,19.0431,19.0431,89500.0
2011-08-18 12:10:00,31.98,32.1,31.98,32.06,105300.0,19.0431,19.1145,19.0431,19.0907,105300.0
2011-08-18 12:20:00,32.06,32.1,32.06,32.06,65200.0,19.0907,19.1145,19.0907,19.0907,65200.0
2011-08-18 12:30:00,32.06,32.12,32.02,32.09,81800.0,19.0907,19.1264,19.0669,19.1086,81800.0
2011-08-18 12:40:00,32.08,32.16,32.06,32.11,154800.0,19.1026,19.1503,19.0907,19.1205,154800.0
2011-08-18 12:50:00,32.11,32.12,32.05,32.12,72000.0,19.1205,19.1264,19.0848,19.1264,72000.0
2011-08-18 13:00:00,32.12,32.12,32.01,32.01,143100.0,19.1264,19.1264,19.0609,19.0609,143100.0
2011-08-18 13:10:00,32.01,32.02,31.94,31.98,48600.0,19.0609,19.0669,19.0193,19.0431,48600.0
2011-08-18 13:20:00,31.99,32.09,31.98,32.01,69100.0,19.049,19.1086,19.0431,19.0609,69100.0
2011-08-18 13:30:00,32.01,32.06,31.93,31.95,163900.0,19.0609,19.0907,19.0133,19.0252,163900.0
2011-08-18 13:40:00,31.95,32.0,31.92,31.96,103800.0,19.0252,19.055,19.0074,19.0312,103800.0
2011-08-18 13:50:00,31.95,31.99,31.85,31.88,72300.0,19.0252,19.049,18.9657,18.9835,72300.0
2011-08-18 14:00:00,31.9,32.06,31.87,31.87,192500.0,18.9954,19.0907,18.9776,18.9776,192500.0
2011-08-18 14:10:00,31.88,31.99,31.85,31.97,107100.0,18.9835,19.049,18.9657,19.0371,107100.0
2011-08-18 14:20:00,31.97,32.03,31.9,31.92,80600.0,19.0371,19.0729,18.9954,19.0074,80600.0
2011-08-18 14:30:00,31.92,31.99,31.86,31.95,99300.0,19.0074,19.049,18.9716,19.0252,99300.0
2011-08-18 14:40:00,31.95,31.95,31.82,31.9,111500.0,19.0252,19.0252,18.9478,18.9954,111500.0
2011-08-18 14:50:00,31.91,31.93,31.78,31.79,183000.0,19.0014,19.0133,18.924,18.9299,183000.0
2011-08-18 15:00:00,31.79,31.86,31.71,31.8,134800.0,18.9299,18.9716,18.8823,18.9359,134800.0
2011-08-18 15:10:00,31.8,31.9,31.76,31.8,117100.0,18.9359,18.9954,18.9121,18.9359,117100.0
2011-08-18 15:20:00,31.8,31.9,31.77,31.9,114800.0,18.9359,18.9954,18.918,18.9954,114800.0
2011-08-18 15:30:00,31.9,31.97,31.84,31.87,198100.0,18.9954,19.0371,18.9597,18.9776,198100.0
2011-08-18 15:40:00,31.87,31.92,31.75,31.9,228400.0,18.9776,19.0074,18.9061,18.9954,228400.0
2011-08-18 15:50:00,31.9,32.12,31.9,32.02,498200.0,18.9954,19.1264,18.9954,19.0669,498200.0
2011-08-19 09:30:00,31.6,31.84,31.6,31.76,511500.0,18.8168,18.9597,18.8168,18.9121,511500.0
2011-08-19 09:40:00,31.75,31.76,31.43,31.57,129100.0,18.9061,18.9121,18.7156,18.7989,129100.0
2011-08-19 09:50:00,31.57,31.78,31.57,31.64,79800.0,18.7989,18.924,18.7989,18.8406,79800.0
2011-08-19 10:00:00,31.66,31.74,31.6,31.73,110800.0,18.8525,18.9002,18.8168,18.8942,110800.0
2011-08-19 10:10:00,31.73,31.89,31.66,31.82,96100.0,18.8942,18.9895,18.8525,18.9478,96100.0
2011-08-19 10:20:00,31.82,32.07,31.78,32.02,115200.0,18.9478,19.0967,18.924,19.0669,115200.0
2011-08-19 10:30:00,32.02,32.06,31.9,31.92,56900.0,19.0669,19.0907,18.9954,19.0074,56900.0
2011-08-19 10:40:00,31.92,32.0,31.86,31.99,77500.0,19.0074,19.055,18.9716,19.049,77500.0
2011-08-19 10:50:00,31.99,32.05,31.93,31.98,74200.0,19.049,19.0848,19.0133,19.0431,74200.0
2011-08-19 11:00:00,31.97,32.0,31.84,31.89,88800.0,19.0371,19.055,18.9597,18.9895,88800.0
2011-08-19 11:10:00,31.89,31.91,31.78,31.82,86200.0,18.9895,19.0014,18.924,18.9478,86200.0
2011-08-19 11:20:00,31.81,31.91,31.77,31.87,54400.0,18.9419,19.0014,18.918,18.9776,54400.0
2011-08-19 11:30:00,31.87,31.92,31.67,31.77,164900.0,18.9776,19.0074,18.8585,18.918,164900.0
2011-08-19 11:40:00,31.77,31.88,31.77,31.82,78500.0,18.918,18.9835,18.918,18.9478,78500.0
2011-08-19 11:50:00,31.83,31.87,31.79,31.85,48500.0,18.9538,18.9776,18.9299,18.9657,48500.0
2011-08-19 12:00:00,31.85,31.88,31.79,31.8,36200.0,18.9657,18.9835,18.9299,18.9359,36200.0
2011-08-19 12:10:00,31.8,31.85,31.78,31.8,46900.0,18.9359,18.9657,18.924,18.9359,46900.0
2011-08-19 12:20:00,31.81,31.85,31.77,31.85,40200.0,18.9419,18.9657,18.918,18.9657,40200.0
2011-08-19 12:30:00,31.85,31.91,31.83,31.83,27200.0,18.9657,19.0014,18.9538,18.9538,27200.0
2011-08-19 12:40:00,31.83,31.89,31.82,31.88,65900.0,18.9538,18.9895,18.9478,18.9835,65900.0
2011-08-19 12:50:00,31.88,31.93,31.84,31.92,76700.0,18.9835,19.0133,18.9597,19.0074,76700.0
2011-08-19 13:00:00,31.91,31.94,31.85,31.94,107300.0,19.0014,19.0193,18.9657,19.0193,107300.0
2011-08-19 13:10:00,31.94,32.01,31.91,32.0,111700.0,19.0193,19.0609,19.0014,19.055,111700.0
2011-08-19 13:20:00,32.0,32.0,31.89,31.93,24200.0,19.055,19.055,18.9895,19.0133,24200.0
2011-08-19 13:30:00,31.91,31.92,31.8,31.84,55700.0,19.0014,19.0074,18.9359,18.9597,55700.0
2011-08-19 13:40:00,31.84,31.88,31.78,31.86,46300.0,18.9597,18.9835,18.924,18.9716,46300.0
2011-08-19 13:50:00,31.85,31.85,31.75,31.8,37700.0,18.9657,18.9657,18.9061,18.9359,37700.0
2011-08-19 14:00:00,31.8,31.85,31.7,31.8,69300.0,18.9359,18.9657,18.8764,18.9359,69300.0
2011-08-19 14:10:00,31.78,31.81,31.73,31.74,34900.0,18.924,18.9419,18.8942,18.9002,34900.0
2011-08-19 14:20:00,31.73,31.75,31.65,31.69,45600.0,18.8942,18.9061,18.8466,18.8704,45600.0
2011-08-19 14:30:00,31.7,31.76,31.65,31.76,42700.0,18.8764,18.9121,18.8466,18.9121,42700.0
2011-08-19 14:40:00,31.75,31.78,31.61,31.62,94200.0,18.9061,18.924,18.8228,18.8287,94200.0
2011-08-19 14:50:00,31.63,31.67,31.57,31.63,68200.0,18.8347,18.8585,18.7989,18.8347,68200.0
2011-08-19 15:00:00,31.63,31.68,31.57,31.61,84800.0,18.8347,18.8644,18.7989,18.8228,84800.0
2011-08-19 15:10:00,31.62,31.64,31.52,31.61,80900.0,18.8287,18.8406,18.7692,18.8228,80900.0
2011-08-19 15:20:00,31.61,31.73,31.6,31.7,120600.0,18.8228,18.8942,18.8168,18.8764,120600.0
2011-08-19 15:30:00,31.72,31.72,31.59,31.69,105800.0,18.8883,18.8883,18.8108,18.8704,105800.0
2011-08-19 15:40:00,31.69,31.73,31.61,31.7,179200.0,18.8704,18.8942,18.8228,18.8764,179200.0
2011-08-19 15:50:00,31.7,31.77,31.58,31.64,531800.0,18.8764,18.918,18.8049,18.8406,531800.0
2011-08-22 09:30:00,32.41,32.41,32.09,32.24,140400.0,19.2991,19.2991,19.1086,19.1979,140400.0
2011-08-22 09:40:00,32.24,32.26,32.08,32.11,115000.0,19.1979,19.2098,19.1026,19.1205,115000.0
2011-08-22 09:50:00,32.12,32.21,31.97,31.99,111500.0,19.1264,19.18,19.0371,19.049,111500.0
2011-08-22 10:00:00,31.99,32.15,31.98,32.13,93200.0,19.049,19.1443,19.0431,19.1324,93200.0
2011-08-22 10:10:00,32.13,32.21,32.1,32.12,112500.0,19.1324,19.18,19.1145,19.1264,112500.0
2011-08-22 10:20:00,32.11,32.12,31.99,32.04,74400.0,19.1205,19.1264,19.049,19.0788,74400.0
2011-08-22 10:30:00,32.03,32.06,31.94,31.99,59000.0,19.0729,19.0907,19.0193,19.049,59000.0
2011-08-22 10:40:00,31.98,32.0,31.87,31.87,100900.0,19.0431,19.055,18.9776,18.9776,100900.0
2011-08-22 10:50:00,31.87,31.92,31.74,31.8,112800.0,18.9776,19.0074,18.9002,18.9359,112800.0
2011-08-22 11:00:00,31.79,31.83,31.73,31.78,97700.0,18.9299,18.9538,18.8942,18.924,97700.0
2011-08-22 11:10:00,31.77,31.78,31.68,31.71,104300.0,18.918,18.924,18.8644,18.8823,104300.0
2011-08-22 11:20:00,31.7,31.8,31.68,31.8,81700.0,18.8764,18.9359,18.8644,18.9359,81700.0
2011-08-22 11:30:00,31.82,31.82,31.67,31.74,55500.0,18.9478,18.9478,18.8585,18.9002,55500.0
2011-08-22 11:40:00,31.75,31.75,31.59,31.61,86800.0,18.9061,18.9061,18.8108,18.8228,86800.0
2011-08-22 11:50:00,31.61,31.66,31.55,31.65,63900.0,18.8228,18.8525,18.787,18.8466,63900.0
2011-08-22 12:00:00,31.65,31.71,31.61,31.66,60500.0,18.8466,18.8823,18.8228,18.8525,60500.0
2011-08-22 12:10:00,31.66,31.66,31.58,31.62,29300.0,18.8525,18.8525,18.8049,18.8287,29300.0
2011-08-22 12:20:00,31.63,31.66,31.56,31.59,50000.0,18.8347,18.8525,18.793,18.8108,50000.0
2011-08-22 12:30:00,31.58,31.62,31.51,31.55,65700.0,18.8049,18.8287,18.7632,18.787,65700.0
2011-08-22 12:40:00,31.55,31.67,31.51,31.65,64100.0,18.787,18.8585,18.7632,18.8466,64100.0
2011-08-22 12:50:00,31.64,31.86,31.61,31.83,147000.0,18.8406,18.9716,18.8228,18.9538,147000.0
2011-08-22 13:00:00,31.83,31.92,31.78,31.92,112400.0,18.9538,19.0074,18.924,19.0074,112400.0
2011-08-22 13:10:00,31.92,31.99,31.85,31.93,94300.0,19.0074,19.049,18.9657,19.0133,94300.0
2011-08-22 13:20:00,31.94,31.99,31.81,31.84,60000.0,19.0193,19.049,18.9419,18.9597,60000.0
2011-08-22 13:30:00,31.84,31.93,31.76,31.84,58300.0,18.9597,19.0133,18.9121,18.9597,58300.0
2011-08-22 13:40:00,31.84,31.86,31.79,31.82,60200.0,18.9597,18.9716,18.9299,18.9478,60200.0
2011-08-22 13:50:00,31.83,31.84,31.73,31.78,98300.0,18.9538,18.9597,18.8942,18.924,98300.0
2011-08-22 14:00:00,31.78,31.87,31.76,31.83,54200.0,18.924,18.9776,18.9121,18.9538,54200.0
2011-08-22 14:10:00,31.83,31.93,31.79,31.84,66400.0,18.9538,19.0133,18.9299,18.9597,66400.0
2011-08-22 14:20:00,31.84,31.93,31.82,31.91,66700.0,18.9597,19.0133,18.9478,19.0014,66700.0
2011-08-22 14:30:00,31.91,31.93,31.84,31.85,80200.0,19.0014,19.0133,18.9597,18.9657,80200.0
2011-08-22 14:40:00,31.86,31.96,31.86,31.93,88400.0,18.9716,19.0312,18.9716,19.0133,88400.0
2011-08-22 14:50:00,31.93,31.96,31.86,31.88,65900.0,19.0133,19.0312,18.9716,18.9835,65900.0
2011-08-22 15:00:00,31.87,31.96,31.86,31.94,75100.0,18.9776,19.0312,18.9716,19.0193,75100.0
2011-08-22 15:10:00,31.94,32.03,31.93,32.0,96300.0,19.0193,19.0729,19.0133,19.055,96300.0
2011-08-22 15:20:00,32.0,32.05,31.97,31.98,118200.0,19.055,19.0848,19.0371,19.0431,118200.0
2011-08-22 15:30:00,31.98,32.0,31.94,31.94,111200.0,19.0431,19.055,19.0193,19.0193,111200.0
2011-08-22 15:40:00,31.94,32.03,31.85,31.89,183300.0,19.0193,19.0729,18.9657,18.9895,183300.0
2011-08-22 15:50:00,31.88,31.91,31.78,31.87,330200.0,18.9835,19.0014,18.924,18.9776,330200.0
2011-08-23 09:30:00,31.51,31.8,31.51,31.68,75700.0,18.7632,18.9359,18.7632,18.8644,75700.0
2011-08-23 09:40:00,31.68,31.75,31.49,31.65,117200.0,18.8644,18.9061,18.7513,18.8466,117200.0
2011-08-23 09:50:00,31.65,31.65,31.44,31.44,77800.0,18.8466,18.8466,18.7215,18.7215,77800.0
2011-08-23 10:00:00,31.44,31.83,31.44,31.72,114600.0,18.7215,18.9538,18.7215,18.8883,114600.0
2011-08-23 10:10:00,31.73,31.8,31.68,31.72,50400.0,18.8942,18.9359,18.8644,18.8883,50400.0
2011-08-23 10:20:00,31.72,31.83,31.68,31.79,61400.0,18.8883,18.9538,18.8644,18.9299,61400.0
2011-08-23 10:30:00,31.78,31.99,31.76,31.98,155200.0,18.924,19.049,18.9121,19.0431,155200.0
2011-08-23 10:40:00,31.98,32.02,31.91,31.92,118200.0,19.0431,19.0669,19.0014,19.0074,118200.0
2011-08-23 10:50:00,31.92,31.94,31.82,31.83,86900.0,19.0074,19.0193,18.9478,18.9538,86900.0
2011-08-23 11:00:00,31.84,31.89,31.79,31.84,116300.0,18.9597,18.9895,18.9299,18.9597,116300.0
2011-08-23 11:10:00,31.84,31.95,31.81,31.94,74600.0,18.9597,19.0252,18.9419,19.0193,74600.0
2011-08-23 11:20:00,31.93,31.94,31.85,31.93,51200.0,19.0133,19.0193,18.9657,19.0133,51200.0
2011-08-23 11:30:00,31.94,32.01,31.87,32.0,56700.0,19.0193,19.0609,18.9776,19.055,56700.0
2011-08-23 11:40:00,31.99,32.02,31.98,32.02,55400.0,19.049,19.0669,19.0431,19.0669,55400.0
2011-08-23 11:50:00,32.02,32.02,31.93,32.01,169800.0,19.0669,19.0669,19.0133,19.0609,169800.0
2011-08-23 12:00:00,32.0,32.01,31.95,31.99,78000.0,19.055,19.0609,19.0252,19.049,78000.0
2011-08-23 12:10:00,31.99,32.0,31.92,31.93,48300.0,19.049,19.055,19.0074,19.0133,48300.0
2011-08-23 12:20:00,31.93,31.99,31.93,31.96,46600.0,19.0133,19.049,19.0133,19.0312,46600.0
2011-08-23 12:30:00,31.96,31.99,31.89,31.9,59400.0,19.0312,19.049,18.9895,18.9954,59400.0
2011-08-23 12:40:00,31.9,31.99,31.89,31.93,65600.0,18.9954,19.049,18.9895,19.0133,65600.0
2011-08-23 12:50:00,31.93,32.06,31.93,32.04,40600.0,19.0133,19.0907,19.0133,19.0788,40600.0
2011-08-23 13:00:00,32.04,32.11,32.04,32.08,69700.0,19.0788,19.1205,19.0788,19.1026,69700.0
2011-08-23 13:10:00,32.07,32.07,32.02,32.03,27800.0,19.0967,19.0967,19.0669,19.0729,27800.0
2011-08-23 13:20:00,32.04,32.06,32.01,32.06,27200.0,19.0788,19.0907,19.0609,19.0907,27200.0
2011-08-23 13:30:00,32.05,32.09,32.02,32.08,28000.0,19.0848,19.1086,19.0669,19.1026,28000.0
2011-08-23 13:40:00,32.08,32.12,31.53,32.12,85400.0,19.1026,19.1264,18.7751,19.1264,85400.0
2011-08-23 13:50:00,32.12,32.13,31.94,31.94,100300.0,19.1264,19.1324,19.0193,19.0193,100300.0
2011-08-23 14:00:00,31.94,31.97,31.85,31.87,73100.0,19.0193,19.0371,18.9657,18.9776,73100.0
2011-08-23 14:10:00,31.87,31.91,31.74,31.91,93400.0,18.9776,19.0014,18.9002,19.0014,93400.0
2011-08-23 14:20:00,31.91,31.94,31.84,31.91,48400.0,19.0014,19.0193,18.9597,19.0014,48400.0
2011-08-23 14:30:00,31.9,31.96,31.87,31.93,60700.0,18.9954,19.0312,18.9776,19.0133,60700.0
2011-08-23 14:40:00,31.93,31.98,31.88,31.95,94000.0,19.0133,19.0431,18.9835,19.0252,94000.0
2011-08-23 14:50:00,31.95,31.95,31.81,31.85,106900.0,19.0252,19.0252,18.9419,18.9657,106900.0
2011-08-23 15:00:00,31.85,32.03,31.85,32.03,108300.0,18.9657,19.0729,18.9657,19.0729,108300.0
2011-08-23 15:10:00,32.03,32.1,31.94,31.98,158800.0,19.0729,19.1145,19.0193,19.0431,158800.0
2011-08-23 15:20:00,31.98,32.01,31.91,31.92,134700.0,19.0431,19.0609,19.0014,19.0074,134700.0
2011-08-23 15:30:00,31.93,32.02,31.86,32.02,146200.0,19.0133,19.0669,18.9716,19.0669,146200.0
2011-08-23 15:40:00,32.03,32.11,32.02,32.08,139000.0,19.0729,19.1205,19.0669,19.1026,139000.0
2011-08-23 15:50:00,32.08,32.31,32.05,32.3,399400.0,19.1026,19.2396,19.0848,19.2336,399400.0
2011-08-24 09:30:00,32.22,32.47,32.06,32.41,76000.0,19.186,19.3349,19.0907,19.2991,76000.0
2011-08-24 09:40:00,32.41,32.44,32.29,32.34,186100.0,19.2991,19.317,19.2277,19.2575,186100.0
2011-08-24 09:50:00,32.35,32.53,32.33,32.5,106200.0,19.2634,19.3706,19.2515,19.3527,106200.0
2011-08-24 10:00:00,32.5,32.74,32.49,32.67,188900.0,19.3527,19.4956,19.3468,19.454,188900.0
2011-08-24 10:10:00,32.67,32.76,32.62,32.7,115100.0,19.454,19.5075,19.4242,19.4718,115100.0
2011-08-24 10:20:00,32.72,32.76,32.62,32.7,91100.0,19.4837,19.5075,19.4242,19.4718,91100.0
2011-08-24 10:30:00,32.71,32.78,32.59,32.72,87100.0,19.4778,19.5195,19.4063,19.4837,87100.0
2011-08-24 10:40:00,32.71,32.74,32.65,32.66,84500.0,19.4778,19.4956,19.442,19.448,84500.0
2011-08-24 10:50:00,32.66,32.73,32.57,32.64,72800.0,19.448,19.4897,19.3944,19.4361,72800.0
2011-08-24 11:00:00,32.65,32.7,32.61,32.65,63100.0,19.442,19.4718,19.4182,19.442,63100.0
2011-08-24 11:10:00,32.66,32.73,32.62,32.7,59500.0,19.448,19.4897,19.4242,19.4718,59500.0
2011-08-24 11:20:00,32.69,32.73,32.66,32.69,63100.0,19.4659,19.4897,19.448,19.4659,63100.0
2011-08-24 11:30:00,32.69,32.82,32.66,32.82,63700.0,19.4659,19.5433,19.448,19.5433,63700.0
2011-08-24 11:40:00,32.82,32.82,32.72,32.75,59300.0,19.5433,19.5433,19.4837,19.5016,59300.0
2011-08-24 11:50:00,32.75,32.8,32.73,32.77,53000.0,19.5016,19.5314,19.4897,19.5135,53000.0
2011-08-24 12:00:00,32.77,32.78,32.72,32.72,38000.0,19.5135,19.5195,19.4837,19.4837,38000.0
2011-08-24 12:10:00,32.73,32.74,32.65,32.67,58500.0,19.4897,19.4956,19.442,19.454,58500.0
2011-08-24 12:20:00,32.67,32.79,32.66,32.76,61400.0,19.454,19.5254,19.448,19.5075,61400.0
2011-08-24 12:30:00,32.76,32.79,32.74,32.78,72700.0,19.5075,19.5254,19.4956,19.5195,72700.0
2011-08-24 12:40:00,32.78,32.84,32.77,32.81,79600.0,19.5195,19.5552,19.5135,19.5373,79600.0
2011-08-24 12:50:00,32.82,32.93,32.8,32.93,90600.0,19.5433,19.6088,19.5314,19.6088,90600.0
2011-08-24 13:00:00,32.92,32.96,32.87,32.94,73100.0,19.6028,19.6266,19.573,19.6147,73100.0
2011-08-24 13:10:00,32.93,32.98,32.9,32.97,50300.0,19.6088,19.6386,19.5909,19.6326,50300.0
2011-08-24 13:20:00,32.96,33.09,32.96,33.08,82800.0,19.6266,19.7041,19.6266,19.6981,82800.0
2011-08-24 13:30:00,33.08,33.17,33.07,33.14,95800.0,19.6981,19.7517,19.6921,19.7338,95800.0
2011-08-24 13:40:00,33.14,33.15,32.99,33.04,48600.0,19.7338,19.7398,19.6445,19.6743,48600.0
2011-08-24 13:50:00,33.04,33.1,33.02,33.1,94400.0,19.6743,19.71,19.6624,19.71,94400.0
2011-08-24 14:00:00,33.09,33.17,33.07,33.17,99400.0,19.7041,19.7517,19.6921,19.7517,99400.0
2011-08-24 14:10:00,33.17,33.19,33.05,33.06,67700.0,19.7517,19.7636,19.6802,19.6862,67700.0
2011-08-24 14:20:00,33.05,33.12,33.03,33.1,132200.0,19.6802,19.7219,19.6683,19.71,132200.0
2011-08-24 14:30:00,33.09,33.16,33.09,33.15,101500.0,19.7041,19.7457,19.7041,19.7398,101500.0
2011-08-24 14:40:00,33.15,33.22,33.14,33.21,115600.0,19.7398,19.7815,19.7338,19.7755,115600.0
2011-08-24 14:50:00,33.21,33.24,33.19,33.23,105400.0,19.7755,19.7934,19.7636,19.7874,105400.0
2011-08-24 15:00:00,33.23,33.27,33.13,33.14,110500.0,19.7874,19.8112,19.7279,19.7338,110500.0
2011-08-24 15:10:00,33.13,33.25,33.11,33.25,81300.0,19.7279,19.7993,19.716,19.7993,81300.0
2011-08-24 15:20:00,33.25,33.3,33.24,33.29,105900.0,19.7993,19.8291,19.7934,19.8231,105900.0
2011-08-24 15:30:00,33.29,33.38,33.28,33.28,165300.0,19.8231,19.8767,19.8172,19.8172,165300.0
2011-08-24 15:40:00,33.28,33.4,33.27,33.39,264300.0,19.8172,19.8886,19.8112,19.8827,264300.0
2011-08-24 15:50:00,33.4,33.46,33.38,33.42,529800.0,19.8886,19.9244,19.8767,19.9006,529800.0
2011-08-25 09:30:00,33.51,33.51,33.29,33.32,191200.0,19.9541,19.9541,19.8231,19.841,191200.0
2011-08-25 09:40:00,33.34,33.36,33.07,33.19,171400.0,19.8529,19.8648,19.6921,19.7636,171400.0
2011-08-25 09:50:00,33.2,33.24,33.13,33.22,161200.0,19.7696,19.7934,19.7279,19.7815,161200.0
2011-08-25 10:00:00,33.22,33.27,33.12,33.24,145200.0,19.7815,19.8112,19.7219,19.7934,145200.0
2011-08-25 10:10:00,33.25,33.31,33.15,33.21,91400.0,19.7993,19.8351,19.7398,19.7755,91400.0
2011-08-25 10:20:00,33.2,33.22,33.0,33.11,141800.0,19.7696,19.7815,19.6505,19.716,141800.0
2011-08-25 10:30:00,33.12,33.2,33.08,33.11,166600.0,19.7219,19.7696,19.6981,19.716,166600.0
2011-08-25 10:40:00,33.11,33.14,32.95,33.01,109100.0,19.716,19.7338,19.6207,19.6564,109100.0
2011-08-25 10:50:00,33.0,33.3,32.96,33.18,234400.0,19.6505,19.8291,19.6266,19.7576,234400.0
2011-08-25 11:00:00,33.16,33.25,33.15,33.16,167000.0,19.7457,19.7993,19.7398,19.7457,167000.0
2011-08-25 11:10:00,33.17,33.31,33.15,33.3,185700.0,19.7517,19.8351,19.7398,19.8291,185700.0
2011-08-25 11:20:00,33.3,33.37,33.16,33.17,145900.0,19.8291,19.8708,19.7457,19.7517,145900.0
2011-08-25 11:30:00,33.17,33.2,33.08,33.15,78200.0,19.7517,19.7696,19.6981,19.7398,78200.0
2011-08-25 11:40:00,33.16,33.31,33.16,33.31,114700.0,19.7457,19.8351,19.7457,19.8351,114700.0
2011-08-25 11:50:00,33.31,33.4,33.29,33.4,87500.0,19.8351,19.8886,19.8231,19.8886,87500.0
2011-08-25 12:00:00,33.39,33.45,33.37,33.37,105100.0,19.8827,19.9184,19.8708,19.8708,105100.0
2011-08-25 12:10:00,33.37,33.4,33.3,33.3,57300.0,19.8708,19.8886,19.8291,19.8291,57300.0
2011-08-25 12:20:00,33.31,33.35,33.28,33.33,73900.0,19.8351,19.8589,19.8172,19.847,73900.0
2011-08-25 12:30:00,33.33,33.34,33.22,33.32,101200.0,19.847,19.8529,19.7815,19.841,101200.0
2011-08-25 12:40:00,33.33,33.35,33.25,33.26,76500.0,19.847,19.8589,19.7993,19.8053,76500.0
2011-08-25 12:50:00,33.26,33.27,33.16,33.19,93700.0,19.8053,19.8112,19.7457,19.7636,93700.0
2011-08-25 13:00:00,33.19,33.26,33.18,33.19,62300.0,19.7636,19.8053,19.7576,19.7636,62300.0
2011-08-25 13:10:00,33.2,33.25,33.17,33.22,54800.0,19.7696,19.7993,19.7517,19.7815,54800.0
2011-08-25 13:20:00,33.22,33.3,33.22,33.3,43900.0,19.7815,19.8291,19.7815,19.8291,43900.0
2011-08-25 13:30:00,33.3,33.32,33.25,33.31,50300.0,19.8291,19.841,19.7993,19.8351,50300.0
2011-08-25 13:40:00,33.31,33.32,33.21,33.22,54800.0,19.8351,19.841,19.7755,19.7815,54800.0
2011-08-25 13:50:00,33.22,33.32,33.22,33.31,43200.0,19.7815,19.841,19.7815,19.8351,43200.0
2011-08-25 14:00:00,33.31,33.33,33.24,33.27,70600.0,19.8351,19.847,19.7934,19.8112,70600.0
2011-08-25 14:10:00,33.28,33.36,33.27,33.34,55000.0,19.8172,19.8648,19.8112,19.8529,55000.0
2011-08-25 14:20:00,33.36,33.37,33.25,33.31,73300.0,19.8648,19.8708,19.7993,19.8351,73300.0
2011-08-25 14:30:00,33.32,33.37,33.29,33.35,56000.0,19.841,19.8708,19.8231,19.8589,56000.0
2011-08-25 14:40:00,33.35,33.35,33.24,33.24,48600.0,19.8589,19.8589,19.7934,19.7934,48600.0
2011-08-25 14:50:00,33.24,33.3,33.18,33.18,125400.0,19.7934,19.8291,19.7576,19.7576,125400.0
2011-08-25 15:00:00,33.17,33.25,33.16,33.23,89000.0,19.7517,19.7993,19.7457,19.7874,89000.0
2011-08-25 15:10:00,33.23,33.36,33.21,33.36,113400.0,19.7874,19.8648,19.7755,19.8648,113400.0
2011-08-25 15:20:00,33.36,33.4,33.33,33.36,147600.0,19.8648,19.8886,19.847,19.8648,147600.0
2011-08-25 15:30:00,33.34,33.37,33.15,33.18,216300.0,19.8529,19.8708,19.7398,19.7576,216300.0
2011-08-25 15:40:00,33.18,33.2,33.07,33.18,165900.0,19.7576,19.7696,19.6921,19.7576,165900.0
2011-08-25 15:50:00,33.17,33.21,33.1,33.19,215100.0,19.7517,19.7755,19.71,19.7636,215100.0
2011-08-26 09:30:00,32.95,33.01,32.8,32.81,47800.0,19.6207,19.6564,19.5314,19.5373,47800.0
2011-08-26 09:40:00,32.8,32.86,32.68,32.75,46000.0,19.5314,19.5671,19.4599,19.5016,46000.0
2011-08-26 09:50:00,32.76,32.76,32.63,32.7,94600.0,19.5075,19.5075,19.4301,19.4718,94600.0
2011-08-26 10:00:00,32.71,32.75,32.15,32.41,143700.0,19.4778,19.5016,19.1443,19.2991,143700.0
2011-08-26 10:10:00,32.4,32.54,32.34,32.52,119200.0,19.2932,19.3765,19.2575,19.3646,119200.0
2011-08-26 10:20:00,32.53,32.79,32.51,32.65,114600.0,19.3706,19.5254,19.3587,19.442,114600.0
2011-08-26 10:30:00,32.66,32.72,32.58,32.68,51000.0,19.448,19.4837,19.4004,19.4599,51000.0
2011-08-26 10:40:00,32.67,32.94,32.62,32.91,87000.0,19.454,19.6147,19.4242,19.5969,87000.0
2011-08-26 10:50:00,32.9,32.93,32.82,32.86,91100.0,19.5909,19.6088,19.5433,19.5671,91100.0
2011-08-26 11:00:00,32.86,32.97,32.79,32.89,130300.0,19.5671,19.6326,19.5254,19.585,130300.0
2011-08-26 11:10:00,32.89,33.09,32.89,33.02,106200.0,19.585,19.7041,19.585,19.6624,106200.0
2011-08-26 11:20:00,33.02,33.03,32.86,32.9,53200.0,19.6624,19.6683,19.5671,19.5909,53200.0
2011-08-26 11:30:00,32.89,33.02,32.86,32.98,44200.0,19.585,19.6624,19.5671,19.6386,44200.0
2011-08-26 11:40:00,32.97,33.03,32.92,32.96,48900.0,19.6326,19.6683,19.6028,19.6266,48900.0
2011-08-26 11:50:00,32.96,32.98,32.91,32.95,71600.0,19.6266,19.6386,19.5969,19.6207,71600.0
2011-08-26 12:00:00,32.96,33.17,32.96,33.17,56200.0,19.6266,19.7517,19.6266,19.7517,56200.0
2011-08-26 12:10:00,33.16,33.23,33.14,33.18,66800.0,19.7457,19.7874,19.7338,19.7576,66800.0
2011-08-26 12:20:00,33.17,33.24,33.15,33.24,52800.0,19.7517,19.7934,19.7398,19.7934,52800.0
2011-08-26 12:30:00,33.25,33.25,33.14,33.15,29200.0,19.7993,19.7993,19.7338,19.7398,29200.0
2011-08-26 12:40:00,33.16,33.18,33.08,33.09,35800.0,19.7457,19.7576,19.6981,19.7041,35800.0
2011-08-26 12:50:00,33.09,33.13,33.06,33.11,43200.0,19.7041,19.7279,19.6862,19.716,43200.0
2011-08-26 13:00:00,33.11,33.2,33.08,33.17,50200.0,19.716,19.7696,19.6981,19.7517,50200.0
2011-08-26 13:10:00,33.16,33.21,33.13,33.15,38300.0,19.7457,19.7755,19.7279,19.7398,38300.0
2011-08-26 13:20:00,33.14,33.14,33.1,33.13,24500.0,19.7338,19.7338,19.71,19.7279,24500.0
2011-08-26 13:30:00,33.14,33.16,33.09,33.09,32300.0,19.7338,19.7457,19.7041,19.7041,32300.0
2011-08-26 13:40:00,33.09,33.17,33.09,33.12,52000.0,19.7041,19.7517,19.7041,19.7219,52000.0
2011-08-26 13:50:00,33.12,33.12,33.05,33.11,47200.0,19.7219,19.7219,19.6802,19.716,47200.0
2011-08-26 14:00:00,33.11,33.13,33.0,33.04,63300.0,19.716,19.7279,19.6505,19.6743,63300.0
2011-08-26 14:10:00,33.03,33.06,32.99,33.02,80200.0,19.6683,19.6862,19.6445,19.6624,80200.0
2011-08-26 14:20:00,33.0,33.04,32.93,32.98,50600.0,19.6505,19.6743,19.6088,19.6386,50600.0
2011-08-26 14:30:00,32.97,33.01,32.93,32.97,53900.0,19.6326,19.6564,19.6088,19.6326,53900.0
2011-08-26 14:40:00,32.96,33.03,32.96,32.99,45700.0,19.6266,19.6683,19.6266,19.6445,45700.0
2011-08-26 14:50:00,32.99,33.03,32.96,32.97,43700.0,19.6445,19.6683,19.6266,19.6326,43700.0
2011-08-26 15:00:00,32.98,32.98,32.87,32.89,51300.0,19.6386,19.6386,19.573,19.585,51300.0
2011-08-26 15:10:00,32.9,32.9,32.77,32.81,65600.0,19.5909,19.5909,19.5135,19.5373,65600.0
2011-08-26 15:20:00,32.8,32.81,32.76,32.79,61600.0,19.5314,19.5373,19.5075,19.5254,61600.0
2011-08-26 15:30:00,32.8,32.91,32.77,32.9,191800.0,19.5314,19.5969,19.5135,19.5909,191800.0
2011-08-26 15:40:00,32.9,33.0,32.9,32.97,118800.0,19.5909,19.6505,19.5909,19.6326,118800.0
2011-08-26 15:50:00,32.97,33.02,32.94,32.99,223700.0,19.6326,19.6624,19.6147,19.6445,223700.0
2011-08-29 09:30:00,33.36,33.7,33.36,33.66,75600.0,19.8648,20.0673,19.8648,20.0435,75600.0
2011-08-29 09:40:00,33.66,33.66,33.41,33.46,57100.0,20.0435,20.0435,19.8946,19.9244,57100.0
2011-08-29 09:50:00,33.47,33.54,33.37,33.41,51200.0,19.9303,19.972,19.8708,19.8946,51200.0
2011-08-29 10:00:00,33.42,33.56,33.39,33.48,62900.0,19.9006,19.9839,19.8827,19.9363,62900.0
2011-08-29 10:10:00,33.49,33.5,33.43,33.45,54000.0,19.9422,19.9482,19.9065,19.9184,54000.0
2011-08-29 10:20:00,33.45,33.49,33.41,33.41,71700.0,19.9184,19.9422,19.8946,19.8946,71700.0
2011-08-29 10:30:00,33.42,33.43,33.3,33.35,67100.0,19.9006,19.9065,19.8291,19.8589,67100.0
2011-08-29 10:40:00,33.35,33.47,33.33,33.42,53000.0,19.8589,19.9303,19.847,19.9006,53000.0
2011-08-29 10:50:00,33.42,33.5,33.36,33.37,50800.0,19.9006,19.9482,19.8648,19.8708,50800.0
2011-08-29 11:00:00,33.37,33.39,33.26,33.31,72400.0,19.8708,19.8827,19.8053,19.8351,72400.0
2011-08-29 11:10:00,33.31,33.4,33.31,33.39,36000.0,19.8351,19.8886,19.8351,19.8827,36000.0
2011-08-29 11:20:00,33.39,33.39,33.27,33.29,61400.0,19.8827,19.8827,19.8112,19.8231,61400.0
2011-08-29 11:30:00,33.3,33.42,33.25,33.37,39800.0,19.8291,19.9006,19.7993,19.8708,39800.0
2011-08-29 11:40:00,33.37,33.43,33.34,33.38,61700.0,19.8708,19.9065,19.8529,19.8767,61700.0
2011-08-29 11:50:00,33.38,33.43,33.35,33.38,47200.0,19.8767,19.9065,19.8589,19.8767,47200.0
2011-08-29 12:00:00,33.37,33.5,33.37,33.49,32600.0,19.8708,19.9482,19.8708,19.9422,32600.0
2011-08-29 12:10:00,33.49,33.51,33.49,33.51,10300.0,19.9422,19.9541,19.9422,19.9541,10300.0
2011-08-29 12:20:00,33.5,33.52,33.46,33.47,16300.0,19.9482,19.9601,19.9244,19.9303,16300.0
2011-08-29 12:30:00,33.46,33.5,33.45,33.49,14000.0,19.9244,19.9482,19.9184,19.9422,14000.0
2011-08-29 12:40:00,33.48,33.56,33.48,33.51,27900.0,19.9363,19.9839,19.9363,19.9541,27900.0
2011-08-29 12:50:00,33.51,33.57,33.5,33.56,22400.0,19.9541,19.9899,19.9482,19.9839,22400.0
2011-08-29 13:00:00,33.56,33.59,33.54,33.55,17100.0,19.9839,20.0018,19.972,19.978,17100.0
2011-08-29 13:10:00,33.56,33.6,33.51,33.52,26300.0,19.9839,20.0077,19.9541,19.9601,26300.0
2011-08-29 13:20:00,33.52,33.53,33.49,33.5,13300.0,19.9601,19.9661,19.9422,19.9482,13300.0
2011-08-29 13:30:00,33.5,33.51,33.48,33.49,10000.0,19.9482,19.9541,19.9363,19.9422,10000.0
2011-08-29 13:40:00,33.5,33.5,33.46,33.48,12000.0,19.9482,19.9482,19.9244,19.9363,12000.0
2011-08-29 13:50:00,33.47,33.53,33.47,33.53,17700.0,19.9303,19.9661,19.9303,19.9661,17700.0
2011-08-29 14:00:00,33.52,33.59,33.52,33.59,32400.0,19.9601,20.0018,19.9601,20.0018,32400.0
2011-08-29 14:10:00,33.6,33.61,33.53,33.53,30900.0,20.0077,20.0137,19.9661,19.9661,30900.0
2011-08-29 14:20:00,33.53,33.59,33.53,33.59,22400.0,19.9661,20.0018,19.9661,20.0018,22400.0
2011-08-29 14:30:00,33.59,33.64,33.59,33.63,116100.0,20.0018,20.0316,20.0018,20.0256,116100.0
2011-08-29 14:40:00,33.63,33.67,33.63,33.67,52000.0,20.0256,20.0494,20.0256,20.0494,52000.0
2011-08-29 14:50:00,33.66,33.68,33.61,33.67,65200.0,20.0435,20.0554,20.0137,20.0494,65200.0
2011-08-29 15:00:00,33.67,33.69,33.66,33.68,57200.0,20.0494,20.0613,20.0435,20.0554,57200.0
2011-08-29 15:10:00,33.67,33.72,33.66,33.71,63100.0,20.0494,20.0792,20.0435,20.0732,63100.0
2011-08-29 15:20:00,33.72,33.77,33.71,33.73,65900.0,20.0792,20.109,20.0732,20.0852,65900.0
2011-08-29 15:30:00,33.72,33.75,33.71,33.72,45400.0,20.0792,20.0971,20.0732,20.0792,45400.0
2011-08-29 15:40:00,33.72,33.75,33.68,33.72,105200.0,20.0792,20.0971,20.0554,20.0792,105200.0
2011-08-29 15:50:00,33.71,33.74,33.69,33.73,207000.0,20.0732,20.0911,20.0613,20.0852,207000.0
2011-08-30 09:30:00,33.64,33.71,33.5,33.5,56600.0,20.0316,20.0732,19.9482,19.9482,56600.0
2011-08-30 09:40:00,33.5,33.63,33.5,33.54,25400.0,19.9482,20.0256,19.9482,19.972,25400.0
2011-08-30 09:50:00,33.54,33.65,33.5,33.6,64300.0,19.972,20.0375,19.9482,20.0077,64300.0
2011-08-30 10:00:00,33.61,33.61,33.49,33.56,93900.0,20.0137,20.0137,19.9422,19.9839,93900.0
2011-08-30 10:10:00,33.56,33.59,33.51,33.51,21200.0,19.9839,20.0018,19.9541,19.9541,21200.0
2011-08-30 10:20:00,33.51,33.58,33.5,33.57,34300.0,19.9541,19.9958,19.9482,19.9899,34300.0
2011-08-30 10:30:00,33.56,33.63,33.54,33.61,32500.0,19.9839,20.0256,19.972,20.0137,32500.0
2011-08-30 10:40:00,33.6,33.63,33.51,33.51,42200.0,20.0077,20.0256,19.9541,19.9541,42200.0
2011-08-30 10:50:00,33.52,33.61,33.5,33.58,27800.0,19.9601,20.0137,19.9482,19.9958,27800.0
2011-08-30 11:00:00,33.58,33.67,33.54,33.65,54200.0,19.9958,20.0494,19.972,20.0375,54200.0
2011-08-30 11:10:00,33.65,33.69,33.57,33.59,42800.0,20.0375,20.0613,19.9899,20.0018,42800.0
2011-08-30 11:20:00,33.58,33.67,33.55,33.63,38100.0,19.9958,20.0494,19.978,20.0256,38100.0
2011-08-30 11:30:00,33.62,33.74,33.62,33.72,60400.0,20.0197,20.0911,20.0197,20.0792,60400.0
2011-08-30 11:40:00,33.72,33.78,33.66,33.67,44700.0,20.0792,20.1149,20.0435,20.0494,44700.0
2011-08-30 11:50:00,33.66,33.69,33.61,33.63,51700.0,20.0435,20.0613,20.0137,20.0256,51700.0
2011-08-30 12:00:00,33.63,33.64,33.57,33.58,43800.0,20.0256,20.0316,19.9899,19.9958,43800.0
2011-08-30 12:10:00,33.58,33.63,33.58,33.59,30100.0,19.9958,20.0256,19.9958,20.0018,30100.0
2011-08-30 12:20:00,33.59,33.62,33.57,33.58,27100.0,20.0018,20.0197,19.9899,19.9958,27100.0
2011-08-30 12:30:00,33.58,33.62,33.57,33.58,22000.0,19.9958,20.0197,19.9899,19.9958,22000.0
2011-08-30 12:40:00,33.58,33.61,33.54,33.58,51300.0,19.9958,20.0137,19.972,19.9958,51300.0
2011-08-30 12:50:00,33.58,33.59,33.53,33.55,21300.0,19.9958,20.0018,19.9661,19.978,21300.0
2011-08-30 13:00:00,33.56,33.58,33.52,33.58,39900.0,19.9839,19.9958,19.9601,19.9958,39900.0
2011-08-30 13:10:00,33.57,33.6,33.54,33.59,41900.0,19.9899,20.0077,19.972,20.0018,41900.0
2011-08-30 13:20:00,33.59,33.62,33.56,33.62,49500.0,20.0018,20.0197,19.9839,20.0197,49500.0
2011-08-30 13:30:00,33.62,33.62,33.53,33.56,32900.0,20.0197,20.0197,19.9661,19.9839,32900.0
2011-08-30 13:40:00,33.57,33.67,33.57,33.64,45200.0,19.9899,20.0494,19.9899,20.0316,45200.0
2011-08-30 13:50:00,33.65,33.65,33.58,33.59,40300.0,20.0375,20.0375,19.9958,20.0018,40300.0
2011-08-30 14:00:00,33.6,33.69,33.55,33.66,78500.0,20.0077,20.0613,19.978,20.0435,78500.0
2011-08-30 14:10:00,33.65,33.71,33.58,33.69,85700.0,20.0375,20.0732,19.9958,20.0613,85700.0
2011-08-30 14:20:00,33.69,33.74,33.65,33.73,52900.0,20.0613,20.0911,20.0375,20.0852,52900.0
2011-08-30 14:30:00,33.74,33.77,33.69,33.74,94900.0,20.0911,20.109,20.0613,20.0911,94900.0
2011-08-30 14:40:00,33.74,33.75,33.67,33.68,74600.0,20.0911,20.0971,20.0494,20.0554,74600.0
2011-08-30 14:50:00,33.7,33.73,33.6,33.71,80400.0,20.0673,20.0852,20.0077,20.0732,80400.0
2011-08-30 15:00:00,33.7,33.72,33.66,33.7,75700.0,20.0673,20.0792,20.0435,20.0673,75700.0
2011-08-30 15:10:00,33.7,33.7,33.66,33.68,52600.0,20.0673,20.0673,20.0435,20.0554,52600.0
2011-08-30 15:20:00,33.67,33.72,33.65,33.72,51100.0,20.0494,20.0792,20.0375,20.0792,51100.0
2011-08-30 15:30:00,33.72,33.8,33.7,33.8,87300.0,20.0792,20.1268,20.0673,20.1268,87300.0
2011-08-30 15:40:00,33.79,33.87,33.76,33.81,139500.0,20.1209,20.1685,20.103,20.1328,139500.0
2011-08-30 15:50:00,33.81,33.82,33.68,33.68,216000.0,20.1328,20.1387,20.0554,20.0554,216000.0
2011-08-31 09:30:00,33.78,33.78,33.65,33.7,68300.0,20.1149,20.1149,20.0375,20.0673,68300.0
2011-08-31 09:40:00,33.71,33.86,33.69,33.85,109700.0,20.0732,20.1626,20.0613,20.1566,109700.0
2011-08-31 09:50:00,33.85,33.87,33.76,33.8,44900.0,20.1566,20.1685,20.103,20.1268,44900.0
2011-08-31 10:00:00,33.78,33.85,33.77,33.81,45000.0,20.1149,20.1566,20.109,20.1328,45000.0
2011-08-31 10:10:00,33.8,33.89,33.78,33.87,43000.0,20.1268,20.1804,20.1149,20.1685,43000.0
2011-08-31 10:20:00,33.88,33.92,33.82,33.91,42100.0,20.1745,20.1983,20.1387,20.1923,42100.0
2011-08-31 10:30:00,33.91,33.95,33.86,33.95,69700.0,20.1923,20.2162,20.1626,20.2162,69700.0
2011-08-31 10:40:00,33.94,33.98,33.77,33.82,82500.0,20.2102,20.234,20.109,20.1387,82500.0
2011-08-31 10:50:00,33.83,33.85,33.7,33.7,64700.0,20.1447,20.1566,20.0673,20.0673,64700.0
2011-08-31 11:00:00,33.71,33.8,33.71,33.8,50900.0,20.0732,20.1268,20.0732,20.1268,50900.0
2011-08-31 11:10:00,33.8,33.83,33.78,33.81,54200.0,20.1268,20.1447,20.1149,20.1328,54200.0
2011-08-31 11:20:00,33.81,33.83,33.78,33.81,69800.0,20.1328,20.1447,20.1149,20.1328,69800.0
2011-08-31 11:30:00,33.8,33.82,33.74,33.81,77400.0,20.1268,20.1387,20.0911,20.1328,77400.0
2011-08-31 11:40:00,33.81,33.83,33.73,33.74,55100.0,20.1328,20.1447,20.0852,20.0911,55100.0
2011-08-31 11:50:00,33.75,33.81,33.75,33.75,44700.0,20.0971,20.1328,20.0971,20.0971,44700.0
2011-08-31 12:00:00,33.76,33.78,33.73,33.74,58600.0,20.103,20.1149,20.0852,20.0911,58600.0
2011-08-31 12:10:00,33.75,33.78,33.73,33.76,41300.0,20.0971,20.1149,20.0852,20.103,41300.0
2011-08-31 12:20:00,33.77,33.8,33.75,33.77,56400.0,20.109,20.1268,20.0971,20.109,56400.0
2011-08-31 12:30:00,33.77,33.83,33.77,33.79,41800.0,20.109,20.1447,20.109,20.1209,41800.0
2011-08-31 12:40:00,33.79,33.84,33.78,33.81,33400.0,20.1209,20.1507,20.1149,20.1328,33400.0
2011-08-31 12:50:00,33.81,33.91,33.81,33.91,33100.0,20.1328,20.1923,20.1328,20.1923,33100.0
2011-08-31 13:00:00,33.9,33.92,33.88,33.92,30600.0,20.1864,20.1983,20.1745,20.1983,30600.0
2011-08-31 13:10:00,33.91,33.96,33.91,33.94,40800.0,20.1923,20.2221,20.1923,20.2102,40800.0
2011-08-31 13:20:00,33.94,33.96,33.91,33.95,33400.0,20.2102,20.2221,20.1923,20.2162,33400.0
2011-08-31 13:30:00,33.95,33.95,33.91,33.95,54700.0,20.2162,20.2162,20.1923,20.2162,54700.0
2011-08-31 13:40:00,33.95,33.96,33.89,33.9,36100.0,20.2162,20.2221,20.1804,20.1864,36100.0
2011-08-31 13:50:00,33.89,33.89,33.82,33.85,30300.0,20.1804,20.1804,20.1387,20.1566,30300.0
2011-08-31 14:00:00,33.86,33.88,33.83,33.86,38300.0,20.1626,20.1745,20.1447,20.1626,38300.0
2011-08-31 14:10:00,33.85,33.89,33.81,33.88,34300.0,20.1566,20.1804,20.1328,20.1745,34300.0
2011-08-31 14:20:00,33.88,33.96,33.88,33.96,60300.0,20.1745,20.2221,20.1745,20.2221,60300.0
2011-08-31 14:30:00,33.95,33.96,33.87,33.9,69200.0,20.2162,20.2221,20.1685,20.1864,69200.0
2011-08-31 14:40:00,33.89,33.92,33.87,33.92,112500.0,20.1804,20.1983,20.1685,20.1983,112500.0
2011-08-31 14:50:00,33.92,33.95,33.85,33.95,115700.0,20.1983,20.2162,20.1566,20.2162,115700.0
2011-08-31 15:00:00,33.95,33.97,33.91,33.95,106600.0,20.2162,20.2281,20.1923,20.2162,106600.0
2011-08-31 15:10:00,33.95,33.97,33.75,33.81,119200.0,20.2162,20.2281,20.0971,20.1328,119200.0
2011-08-31 15:20:00,33.82,33.88,33.81,33.87,69100.0,20.1387,20.1745,20.1328,20.1685,69100.0
2011-08-31 15:30:00,33.86,34.04,33.85,34.01,209200.0,20.1626,20.2697,20.1566,20.2519,209200.0
2011-08-31 15:40:00,34.02,34.1,34.0,34.09,255300.0,20.2578,20.3055,20.2459,20.2995,255300.0
2011-08-31 15:50:00,34.1,34.19,34.07,34.11,938300.0,20.3055,20.3591,20.2876,20.3114,938300.0
2011-09-01 09:30:00,34.12,34.13,34.01,34.03,77000.0,20.3174,20.3233,20.2519,20.2638,77000.0
2011-09-01 09:40:00,34.04,34.07,33.92,33.92,115200.0,20.2697,20.2876,20.1983,20.1983,115200.0
2011-09-01 09:50:00,33.92,34.01,33.82,33.85,75000.0,20.1983,20.2519,20.1387,20.1566,75000.0
2011-09-01 10:00:00,33.85,34.22,33.82,34.03,215400.0,20.1566,20.3769,20.1387,20.2638,215400.0
2011-09-01 10:10:00,34.04,34.1,33.91,33.98,120600.0,20.2697,20.3055,20.1923,20.234,120600.0
2011-09-01 10:20:00,33.97,33.99,33.94,33.94,56700.0,20.2281,20.24,20.2102,20.2102,56700.0
2011-09-01 10:30:00,33.94,33.94,33.83,33.91,85100.0,20.2102,20.2102,20.1447,20.1923,85100.0
2011-09-01 10:40:00,33.9,33.97,33.85,33.89,61500.0,20.1864,20.2281,20.1566,20.1804,61500.0
2011-09-01 10:50:00,33.88,33.91,33.84,33.85,90300.0,20.1745,20.1923,20.1507,20.1566,90300.0
2011-09-01 11:00:00,33.84,33.87,33.8,33.8,100000.0,20.1507,20.1685,20.1268,20.1268,100000.0
2011-09-01 11:10:00,33.8,33.81,33.71,33.77,83900.0,20.1268,20.1328,20.0732,20.109,83900.0
2011-09-01 11:20:00,33.77,33.84,33.76,33.79,84700.0,20.109,20.1507,20.103,20.1209,84700.0
2011-09-01 11:30:00,33.78,33.89,33.78,33.89,63100.0,20.1149,20.1804,20.1149,20.1804,63100.0
2011-09-01 11:40:00,33.89,33.9,33.73,33.77,80600.0,20.1804,20.1864,20.0852,20.109,80600.0
2011-09-01 11:50:00,33.77,33.82,33.72,33.79,67000.0,20.109,20.1387,20.0792,20.1209,67000.0
2011-09-01 12:00:00,33.79,33.84,33.76,33.84,46300.0,20.1209,20.1507,20.103,20.1507,46300.0
2011-09-01 12:10:00,33.83,33.84,33.76,33.78,39000.0,20.1447,20.1507,20.103,20.1149,39000.0
2011-09-01 12:20:00,33.79,33.85,33.79,33.85,31500.0,20.1209,20.1566,20.1209,20.1566,31500.0
2011-09-01 12:30:00,33.85,33.89,33.83,33.86,25100.0,20.1566,20.1804,20.1447,20.1626,25100.0
2011-09-01 12:40:00,33.87,33.89,33.81,33.82,35300.0,20.1685,20.1804,20.1328,20.1387,35300.0
2011-09-01 12:50:00,33.82,33.88,33.78,33.78,108700.0,20.1387,20.1745,20.1149,20.1149,108700.0
2011-09-01 13:00:00,33.79,33.8,33.72,33.72,59900.0,20.1209,20.1268,20.0792,20.0792,59900.0
2011-09-01 13:10:00,33.73,33.76,33.7,33.74,107500.0,20.0852,20.103,20.0673,20.0911,107500.0
2011-09-01 13:20:00,33.74,33.77,33.68,33.74,71000.0,20.0911,20.109,20.0554,20.0911,71000.0
2011-09-01 13:30:00,33.74,33.77,33.69,33.69,94400.0,20.0911,20.109,20.0613,20.0613,94400.0
2011-09-01 13:40:00,33.69,33.69,33.6,33.63,88100.0,20.0613,20.0613,20.0077,20.0256,88100.0
2011-09-01 13:50:00,33.64,33.69,33.57,33.63,103400.0,20.0316,20.0613,19.9899,20.0256,103400.0
2011-09-01 14:00:00,33.63,33.63,33.51,33.59,134600.0,20.0256,20.0256,19.9541,20.0018,134600.0
2011-09-01 14:10:00,33.6,33.62,33.57,33.57,94600.0,20.0077,20.0197,19.9899,19.9899,94600.0
2011-09-01 14:20:00,33.57,33.59,33.52,33.58,101100.0,19.9899,20.0018,19.9601,19.9958,101100.0
2011-09-01 14:30:00,33.58,33.63,33.55,33.58,102400.0,19.9958,20.0256,19.978,19.9958,102400.0
2011-09-01 14:40:00,33.58,33.61,33.56,33.59,78900.0,19.9958,20.0137,19.9839,20.0018,78900.0
2011-09-01 14:50:00,33.59,33.59,33.5,33.5,70600.0,20.0018,20.0018,19.9482,19.9482,70600.0
2011-09-01 15:00:00,33.5,33.51,33.44,33.51,143900.0,19.9482,19.9541,19.9125,19.9541,143900.0
2011-09-01 15:10:00,33.5,33.54,33.49,33.52,104500.0,19.9482,19.972,19.9422,19.9601,104500.0
2011-09-01 15:20:00,33.52,33.53,33.46,33.47,141500.0,19.9601,19.9661,19.9244,19.9303,141500.0
2011-09-01 15:30:00,33.47,33.48,33.41,33.45,192300.0,19.9303,19.9363,19.8946,19.9184,192300.0
2011-09-01 15:40:00,33.44,33.54,33.41,33.53,255300.0,19.9125,19.972,19.8946,19.9661,255300.0
2011-09-01 15:50:00,33.54,33.54,33.48,33.5,262500.0,19.972,19.972,19.9363,19.9482,262500.0
2011-09-02 09:30:00,32.94,33.1,32.88,32.97,111500.0,19.6147,19.71,19.579,19.6326,111500.0
2011-09-02 09:40:00,32.98,33.04,32.93,33.03,66700.0,19.6386,19.6743,19.6088,19.6683,66700.0
2011-09-02 09:50:00,33.03,33.05,32.92,33.02,50200.0,19.6683,19.6802,19.6028,19.6624,50200.0
2011-09-02 10:00:00,33.02,33.12,32.99,33.12,52100.0,19.6624,19.7219,19.6445,19.7219,52100.0
2011-09-02 10:10:00,33.13,33.17,33.06,33.17,53700.0,19.7279,19.7517,19.6862,19.7517,53700.0
2011-09-02 10:20:00,33.17,33.19,33.13,33.15,39400.0,19.7517,19.7636,19.7279,19.7398,39400.0
2011-09-02 10:30:00,33.15,33.16,33.04,33.08,56600.0,19.7398,19.7457,19.6743,19.6981,56600.0
2011-09-02 10:40:00,33.08,33.17,33.04,33.07,55200.0,19.6981,19.7517,19.6743,19.6921,55200.0
2011-09-02 10:50:00,33.08,33.22,33.04,33.22,42800.0,19.6981,19.7815,19.6743,19.7815,42800.0
2011-09-02 11:00:00,33.23,33.26,33.19,33.19,33200.0,19.7874,19.8053,19.7636,19.7636,33200.0
2011-09-02 11:10:00,33.19,33.26,33.19,33.22,35000.0,19.7636,19.8053,19.7636,19.7815,35000.0
2011-09-02 11:20:00,33.23,33.32,33.22,33.32,48800.0,19.7874,19.841,19.7815,19.841,48800.0
2011-09-02 11:30:00,33.31,33.31,33.24,33.27,34100.0,19.8351,19.8351,19.7934,19.8112,34100.0
2011-09-02 11:40:00,33.27,33.27,33.21,33.21,41100.0,19.8112,19.8112,19.7755,19.7755,41100.0
2011-09-02 11:50:00,33.21,33.26,33.21,33.26,27800.0,19.7755,19.8053,19.7755,19.8053,27800.0
2011-09-02 12:00:00,33.25,33.34,33.25,33.31,53200.0,19.7993,19.8529,19.7993,19.8351,53200.0
2011-09-02 12:10:00,33.31,33.33,33.28,33.29,22400.0,19.8351,19.847,19.8172,19.8231,22400.0
2011-09-02 12:20:00,33.32,33.32,33.24,33.26,23400.0,19.841,19.841,19.7934,19.8053,23400.0
2011-09-02 12:30:00,33.25,33.29,33.24,33.25,32500.0,19.7993,19.8231,19.7934,19.7993,32500.0
2011-09-02 12:40:00,33.26,33.31,33.24,33.31,32600.0,19.8053,19.8351,19.7934,19.8351,32600.0
2011-09-02 12:50:00,33.31,33.31,33.21,33.23,55500.0,19.8351,19.8351,19.7755,19.7874,55500.0
2011-09-02 13:00:00,33.24,33.28,33.23,33.26,26200.0,19.7934,19.8172,19.7874,19.8053,26200.0
2011-09-02 13:10:00,33.26,33.28,33.19,33.2,35900.0,19.8053,19.8172,19.7636,19.7696,35900.0
2011-09-02 13:20:00,33.21,33.22,33.16,33.19,25300.0,19.7755,19.7815,19.7457,19.7636,25300.0
2011-09-02 13:30:00,33.19,33.24,33.19,33.2,32300.0,19.7636,19.7934,19.7636,19.7696,32300.0
2011-09-02 13:40:00,33.2,33.25,33.19,33.24,19800.0,19.7696,19.7993,19.7636,19.7934,19800.0
2011-09-02 13:50:00,33.24,33.26,33.21,33.21,28800.0,19.7934,19.8053,19.7755,19.7755,28800.0
2011-09-02 14:00:00,33.21,33.24,33.19,33.19,32400.0,19.7755,19.7934,19.7636,19.7636,32400.0
2011-09-02 14:10:00,33.2,33.23,33.08,33.12,100800.0,19.7696,19.7874,19.6981,19.7219,100800.0
2011-09-02 14:20:00,33.12,33.16,33.08,33.11,35100.0,19.7219,19.7457,19.6981,19.716,35100.0
2011-09-02 14:30:00,33.12,33.16,33.02,33.15,67500.0,19.7219,19.7457,19.6624,19.7398,67500.0
2011-09-02 14:40:00,33.15,33.2,33.12,33.12,38700.0,19.7398,19.7696,19.7219,19.7219,38700.0
2011-09-02 14:50:00,33.13,33.23,33.11,33.22,65600.0,19.7279,19.7874,19.716,19.7815,65600.0
2011-09-02 15:00:00,33.22,33.22,33.11,33.14,43100.0,19.7815,19.7815,19.716,19.7338,43100.0
2011-09-02 15:10:00,33.14,33.19,33.11,33.16,92000.0,19.7338,19.7636,19.716,19.7457,92000.0
2011-09-02 15:20:00,33.16,33.18,33.13,33.14,39400.0,19.7457,19.7576,19.7279,19.7338,39400.0
2011-09-02 15:30:00,33.14,33.19,33.11,33.18,83800.0,19.7338,19.7636,19.716,19.7576,83800.0
2011-09-02 15:40:00,33.19,33.2,33.09,33.12,143400.0,19.7636,19.7696,19.7041,19.7219,143400.0
2011-09-02 15:50:00,33.12,33.17,33.08,33.1,195300.0,19.7219,19.7517,19.6981,19.71,195300.0
2011-09-06 09:30:00,32.02,32.24,32.0,32.05,175700.0,19.0669,19.1979,19.055,19.0848,175700.0
2011-09-06 09:40:00,32.05,32.06,31.92,31.94,135100.0,19.0848,19.0907,19.0074,19.0193,135100.0
2011-09-06 09:50:00,31.94,32.16,31.9,32.12,108000.0,19.0193,19.1503,18.9954,19.1264,108000.0
2011-09-06 10:00:00,32.13,32.35,32.13,32.28,193500.0,19.1324,19.2634,19.1324,19.2217,193500.0
2011-09-06 10:10:00,32.28,32.28,32.12,32.16,65600.0,19.2217,19.2217,19.1264,19.1503,65600.0
2011-09-06 10:20:00,32.16,32.23,32.13,32.16,109900.0,19.1503,19.1919,19.1324,19.1503,109900.0
2011-09-06 10:30:00,32.16,32.23,32.11,32.13,49700.0,19.1503,19.1919,19.1205,19.1324,49700.0
2011-09-06 10:40:00,32.13,32.18,32.09,32.16,62900.0,19.1324,19.1622,19.1086,19.1503,62900.0
2011-09-06 10:50:00,32.15,32.28,32.13,32.24,50300.0,19.1443,19.2217,19.1324,19.1979,50300.0
2011-09-06 11:00:00,32.24,32.31,32.21,32.27,48300.0,19.1979,19.2396,19.18,19.2158,48300.0
2011-09-06 11:10:00,32.27,32.37,32.25,32.32,105500.0,19.2158,19.2753,19.2039,19.2455,105500.0
2011-09-06 11:20:00,32.31,32.36,32.29,32.35,46600.0,19.2396,19.2694,19.2277,19.2634,46600.0
2011-09-06 11:30:00,32.36,32.39,32.35,32.37,47300.0,19.2694,19.2872,19.2634,19.2753,47300.0
2011-09-06 11:40:00,32.36,32.47,32.35,32.45,43300.0,19.2694,19.3349,19.2634,19.323,43300.0
2011-09-06 11:50:00,32.46,32.52,32.44,32.52,43700.0,19.3289,19.3646,19.317,19.3646,43700.0
2011-09-06 12:00:00,32.52,32.6,32.51,32.53,63200.0,19.3646,19.4123,19.3587,19.3706,63200.0
2011-09-06 12:10:00,32.54,32.59,32.49,32.55,79000.0,19.3765,19.4063,19.3468,19.3825,79000.0
2011-09-06 12:20:00,32.54,32.57,32.54,32.56,35700.0,19.3765,19.3944,19.3765,19.3885,35700.0
2011-09-06 12:30:00,32.55,32.57,32.52,32.54,29200.0,19.3825,19.3944,19.3646,19.3765,29200.0
2011-09-06 12:40:00,32.55,32.58,32.53,32.56,29100.0,19.3825,19.4004,19.3706,19.3885,29100.0
2011-09-06 12:50:00,32.56,32.61,32.56,32.58,41300.0,19.3885,19.4182,19.3885,19.4004,41300.0
2011-09-06 13:00:00,32.59,32.64,32.59,32.59,57100.0,19.4063,19.4361,19.4063,19.4063,57100.0
2011-09-06 13:10:00,32.59,32.67,32.58,32.6,43000.0,19.4063,19.454,19.4004,19.4123,43000.0
2011-09-06 13:20:00,32.6,32.64,32.56,32.63,39500.0,19.4123,19.4361,19.3885,19.4301,39500.0
2011-09-06 13:30:00,32.62,32.66,32.58,32.65,36300.0,19.4242,19.448,19.4004,19.442,36300.0
2011-09-06 13:40:00,32.66,32.75,32.64,32.75,50000.0,19.448,19.5016,19.4361,19.5016,50000.0
2011-09-06 13:50:00,32.76,32.76,32.66,32.67,60400.0,19.5075,19.5075,19.448,19.454,60400.0
2011-09-06 14:00:00,32.66,32.68,32.62,32.66,34700.0,19.448,19.4599,19.4242,19.448,34700.0
2011-09-06 14:10:00,32.67,32.75,32.67,32.74,65300.0,19.454,19.5016,19.454,19.4956,65300.0
2011-09-06 14:20:00,32.74,32.76,32.7,32.72,36700.0,19.4956,19.5075,19.4718,19.4837,36700.0
2011-09-06 14:30:00,32.72,32.72,32.65,32.65,50600.0,19.4837,19.4837,19.442,19.442,50600.0
2011-09-06 14:40:00,32.65,32.67,32.62,32.65,44900.0,19.442,19.454,19.4242,19.442,44900.0
2011-09-06 14:50:00,32.65,32.69,32.61,32.63,69500.0,19.442,19.4659,19.4182,19.4301,69500.0
2011-09-06 15:00:00,32.64,32.69,32.63,32.66,92600.0,19.4361,19.4659,19.4301,19.448,92600.0
2011-09-06 15:10:00,32.66,32.71,32.65,32.67,208400.0,19.448,19.4778,19.442,19.454,208400.0
2011-09-06 15:20:00,32.67,32.72,32.66,32.69,118600.0,19.454,19.4837,19.448,19.4659,118600.0
2011-09-06 15:30:00,32.68,32.76,32.65,32.76,197100.0,19.4599,19.5075,19.442,19.5075,197100.0
2011-09-06 15:40:00,32.75,32.86,32.75,32.84,342100.0,19.5016,19.5671,19.5016,19.5552,342100.0
2011-09-06 15:50:00,32.84,32.94,32.81,32.91,390900.0,19.5552,19.6147,19.5373,19.5969,390900.0
2011-09-07 09:30:00,32.51,32.81,32.47,32.62,194600.0,19.5582,19.7387,19.5341,19.6244,194600.0
2011-09-07 09:40:00,32.62,32.8,32.61,32.73,58600.0,19.6244,19.7327,19.6184,19.6906,58600.0
2011-09-07 09:50:00,32.73,32.78,32.65,32.76,68800.0,19.6906,19.7206,19.6424,19.7086,68800.0
2011-09-07 10:00:00,32.77,32.83,32.76,32.77,68800.0,19.7146,19.7507,19.7086,19.7146,68800.0
2011-09-07 10:10:00,32.77,32.8,32.72,32.72,47800.0,19.7146,19.7327,19.6845,19.6845,47800.0
2011-09-07 10:20:00,32.73,32.8,32.72,32.78,60400.0,19.6906,19.7327,19.6845,19.7206,60400.0
2011-09-07 10:30:00,32.78,32.86,32.76,32.85,57400.0,19.7206,19.7688,19.7086,19.7628,57400.0
2011-09-07 10:40:00,32.86,32.88,32.81,32.81,77700.0,19.7688,19.7808,19.7387,19.7387,77700.0
2011-09-07 10:50:00,32.82,32.91,32.82,32.9,41600.0,19.7447,19.7989,19.7447,19.7928,41600.0
2011-09-07 11:00:00,32.9,32.93,32.88,32.91,92300.0,19.7928,19.8109,19.7808,19.7989,92300.0
2011-09-07 11:10:00,32.91,32.97,32.91,32.95,73300.0,19.7989,19.8349,19.7989,19.8229,73300.0
2011-09-07 11:20:00,32.94,33.02,32.93,33.01,61100.0,19.8169,19.865,19.8109,19.859,61100.0
2011-09-07 11:30:00,33.01,33.03,32.99,32.99,56000.0,19.859,19.871,19.847,19.847,56000.0
2011-09-07 11:40:00,33.0,33.04,32.96,33.03,32900.0,19.853,19.8771,19.8289,19.871,32900.0
2011-09-07 11:50:00,33.04,33.07,33.04,33.07,40800.0,19.8771,19.8951,19.8771,19.8951,40800.0
2011-09-07 12:00:00,33.07,33.1,33.06,33.1,52600.0,19.8951,19.9132,19.8891,19.9132,52600.0
2011-09-07 12:10:00,33.1,33.11,33.07,33.07,31800.0,19.9132,19.9192,19.8951,19.8951,31800.0
2011-09-07 12:20:00,33.08,33.11,33.06,33.06,52800.0,19.9011,19.9192,19.8891,19.8891,52800.0
2011-09-07 12:30:00,33.07,33.11,33.07,33.1,80800.0,19.8951,19.9192,19.8951,19.9132,80800.0
2011-09-07 12:40:00,33.1,33.13,33.09,33.12,63500.0,19.9132,19.9312,19.9071,19.9252,63500.0
2011-09-07 12:50:00,33.12,33.13,33.11,33.12,40700.0,19.9252,19.9312,19.9192,19.9252,40700.0
2011-09-07 13:00:00,33.12,33.14,33.11,33.13,43400.0,19.9252,19.9372,19.9192,19.9312,43400.0
2011-09-07 13:10:00,33.14,33.2,33.13,33.19,41700.0,19.9372,19.9733,19.9312,19.9673,41700.0
2011-09-07 13:20:00,33.19,33.22,33.18,33.22,51500.0,19.9673,19.9853,19.9613,19.9853,51500.0
2011-09-07 13:30:00,33.22,33.25,33.21,33.25,67300.0,19.9853,20.0034,19.9793,20.0034,67300.0
2011-09-07 13:40:00,33.24,33.3,33.24,33.3,47300.0,19.9974,20.0335,19.9974,20.0335,47300.0
2011-09-07 13:50:00,33.29,33.3,33.23,33.23,86400.0,20.0275,20.0335,19.9914,19.9914,86400.0
2011-09-07 14:00:00,33.23,33.28,33.23,33.23,58900.0,19.9914,20.0214,19.9914,19.9914,58900.0
2011-09-07 14:10:00,33.24,33.29,33.23,33.25,70200.0,19.9974,20.0275,19.9914,20.0034,70200.0
2011-09-07 14:20:00,33.26,33.26,33.22,33.26,88700.0,20.0094,20.0094,19.9853,20.0094,88700.0
2011-09-07 14:30:00,33.26,33.29,33.25,33.25,68700.0,20.0094,20.0275,20.0034,20.0034,68700.0
2011-09-07 14:40:00,33.25,33.26,33.23,33.24,41800.0,20.0034,20.0094,19.9914,19.9974,41800.0
2011-09-07 14:50:00,33.24,33.25,33.21,33.23,32700.0,19.9974,20.0034,19.9793,19.9914,32700.0
2011-09-07 15:00:00,33.24,33.24,33.18,33.23,72300.0,19.9974,19.9974,19.9613,19.9914,72300.0
2011-09-07 15:10:00,33.23,33.23,33.17,33.17,49700.0,19.9914,19.9914,19.9553,19.9553,49700.0
2011-09-07 15:20:00,33.18,33.19,33.15,33.15,44200.0,19.9613,19.9673,19.9432,19.9432,44200.0
2011-09-07 15:30:00,33.15,33.16,33.08,33.11,127600.0,19.9432,19.9493,19.9011,19.9192,127600.0
2011-09-07 15:40:00,33.12,33.14,33.08,33.1,195300.0,19.9252,19.9372,19.9011,19.9132,195300.0
2011-09-07 15:50:00,33.1,33.22,33.08,33.22,264200.0,19.9132,19.9853,19.9011,19.9853,264200.0
2011-09-08 09:30:00,33.0,33.12,33.0,33.09,44600.0,19.853,19.9252,19.853,19.9071,44600.0
2011-09-08 09:40:00,33.09,33.27,33.08,33.18,56500.0,19.9071,20.0154,19.9011,19.9613,56500.0
2011-09-08 09:50:00,33.2,33.26,33.08,33.25,54000.0,19.9733,20.0094,19.9011,20.0034,54000.0
2011-09-08 10:00:00,33.25,33.26,33.12,33.24,60800.0,20.0034,20.0094,19.9252,19.9974,60800.0
2011-09-08 10:10:00,33.24,33.28,33.2,33.27,41200.0,19.9974,20.0214,19.9733,20.0154,41200.0
2011-09-08 10:20:00,33.27,33.3,33.22,33.23,38800.0,20.0154,20.0335,19.9853,19.9914,38800.0
2011-09-08 10:30:00,33.23,33.38,33.23,33.33,48600.0,19.9914,20.0816,19.9914,20.0515,48600.0
2011-09-08 10:40:00,33.33,33.41,33.31,33.4,57100.0,20.0515,20.0997,20.0395,20.0936,57100.0
2011-09-08 10:50:00,33.4,33.52,33.39,33.51,46000.0,20.0936,20.1658,20.0876,20.1598,46000.0
2011-09-08 11:00:00,33.51,33.55,33.48,33.51,49600.0,20.1598,20.1839,20.1418,20.1598,49600.0
2011-09-08 11:10:00,33.51,33.51,33.36,33.36,61800.0,20.1598,20.1598,20.0696,20.0696,61800.0
2011-09-08 11:20:00,33.36,33.38,33.34,33.35,40900.0,20.0696,20.0816,20.0575,20.0636,40900.0
2011-09-08 11:30:00,33.34,33.51,33.34,33.51,50100.0,20.0575,20.1598,20.0575,20.1598,50100.0
2011-09-08 11:40:00,33.51,33.51,33.33,33.35,52300.0,20.1598,20.1598,20.0515,20.0636,52300.0
2011-09-08 11:50:00,33.35,33.48,33.29,33.33,51500.0,20.0636,20.1418,20.0275,20.0515,51500.0
2011-09-08 12:00:00,33.31,33.42,33.29,33.41,36100.0,20.0395,20.1057,20.0275,20.0997,36100.0
2011-09-08 12:10:00,33.41,33.45,33.41,33.43,16100.0,20.0997,20.1237,20.0997,20.1117,16100.0
2011-09-08 12:20:00,33.42,33.46,33.41,33.43,29300.0,20.1057,20.1297,20.0997,20.1117,29300.0
2011-09-08 12:30:00,33.43,33.48,33.39,33.47,29600.0,20.1117,20.1418,20.0876,20.1358,29600.0
2011-09-08 12:40:00,33.47,33.51,33.43,33.49,29000.0,20.1358,20.1598,20.1117,20.1478,29000.0
2011-09-08 12:50:00,33.48,33.54,33.48,33.54,23800.0,20.1418,20.1779,20.1418,20.1779,23800.0
2011-09-08 13:00:00,33.54,33.56,33.5,33.55,28100.0,20.1779,20.1899,20.1538,20.1839,28100.0
2011-09-08 13:10:00,33.55,33.55,33.47,33.49,24000.0,20.1839,20.1839,20.1358,20.1478,24000.0
2011-09-08 13:20:00,33.49,33.5,33.45,33.49,36400.0,20.1478,20.1538,20.1237,20.1478,36400.0
2011-09-08 13:30:00,33.49,33.52,33.35,33.43,85600.0,20.1478,20.1658,20.0636,20.1117,85600.0
2011-09-08 13:40:00,33.42,33.42,33.28,33.34,70600.0,20.1057,20.1057,20.0214,20.0575,70600.0
2011-09-08 13:50:00,33.34,33.38,33.29,33.34,51100.0,20.0575,20.0816,20.0275,20.0575,51100.0
2011-09-08 14:00:00,33.32,33.4,33.27,33.37,82100.0,20.0455,20.0936,20.0154,20.0756,82100.0
2011-09-08 14:10:00,33.36,33.41,33.34,33.38,36400.0,20.0696,20.0997,20.0575,20.0816,36400.0
2011-09-08 14:20:00,33.37,33.38,33.28,33.33,66800.0,20.0756,20.0816,20.0214,20.0515,66800.0
2011-09-08 14:30:00,33.32,33.42,33.31,33.38,43400.0,20.0455,20.1057,20.0395,20.0816,43400.0
2011-09-08 14:40:00,33.38,33.44,33.37,33.37,29200.0,20.0816,20.1177,20.0756,20.0756,29200.0
2011-09-08 14:50:00,33.37,33.42,33.33,33.37,29000.0,20.0756,20.1057,20.0515,20.0756,29000.0
2011-09-08 15:00:00,33.37,33.38,33.29,33.34,56300.0,20.0756,20.0816,20.0275,20.0575,56300.0
2011-09-08 15:10:00,33.34,33.34,33.29,33.33,37300.0,20.0575,20.0575,20.0275,20.0515,37300.0
2011-09-08 15:20:00,33.33,33.36,33.3,33.36,51600.0,20.0515,20.0696,20.0335,20.0696,51600.0
2011-09-08 15:30:00,33.35,33.38,33.31,33.35,131300.0,20.0636,20.0816,20.0395,20.0636,131300.0
2011-09-08 15:40:00,33.34,33.39,33.29,33.32,145500.0,20.0575,20.0876,20.0275,20.0455,145500.0
2011-09-08 15:50:00,33.32,33.32,33.23,33.24,255600.0,20.0455,20.0455,19.9914,19.9974,255600.0
2011-09-09 09:30:00,32.89,32.91,32.66,32.68,92300.0,19.7868,19.7989,19.6485,19.6605,92300.0
2011-09-09 09:40:00,32.68,32.68,32.5,32.64,106600.0,19.6605,19.6605,19.5522,19.6364,106600.0
2011-09-09 09:50:00,32.64,32.64,32.53,32.58,65800.0,19.6364,19.6364,19.5702,19.6003,65800.0
2011-09-09 10:00:00,32.58,32.62,32.5,32.5,84400.0,19.6003,19.6244,19.5522,19.5522,84400.0
2011-09-09 10:10:00,32.51,32.51,32.43,32.46,40600.0,19.5582,19.5582,19.5101,19.5281,40600.0
2011-09-09 10:20:00,32.44,32.53,32.42,32.46,60000.0,19.5161,19.5702,19.5041,19.5281,60000.0
2011-09-09 10:30:00,32.47,32.48,32.42,32.47,52500.0,19.5341,19.5402,19.5041,19.5341,52500.0
2011-09-09 10:40:00,32.47,32.57,32.45,32.54,75500.0,19.5341,19.5943,19.5221,19.5763,75500.0
2011-09-09 10:50:00,32.54,32.59,32.45,32.46,71100.0,19.5763,19.6063,19.5221,19.5281,71100.0
2011-09-09 11:00:00,32.46,32.52,32.44,32.52,52100.0,19.5281,19.5642,19.5161,19.5642,52100.0
2011-09-09 11:10:00,32.52,32.58,32.41,32.43,109200.0,19.5642,19.6003,19.498,19.5101,109200.0
2011-09-09 11:20:00,32.42,32.42,32.28,32.34,71600.0,19.5041,19.5041,19.4198,19.4559,71600.0
2011-09-09 11:30:00,32.34,32.43,32.33,32.39,50100.0,19.4559,19.5101,19.4499,19.486,50100.0
2011-09-09 11:40:00,32.4,32.4,32.27,32.28,101300.0,19.492,19.492,19.4138,19.4198,101300.0
2011-09-09 11:50:00,32.28,32.35,32.23,32.29,82100.0,19.4198,19.462,19.3898,19.4259,82100.0
2011-09-09 12:00:00,32.3,32.32,32.24,32.25,69300.0,19.4319,19.4439,19.3958,19.4018,69300.0
2011-09-09 12:10:00,32.25,32.26,32.2,32.25,52300.0,19.4018,19.4078,19.3717,19.4018,52300.0
2011-09-09 12:20:00,32.25,32.26,32.21,32.23,50700.0,19.4018,19.4078,19.3777,19.3898,50700.0
2011-09-09 12:30:00,32.23,32.24,32.16,32.18,51800.0,19.3898,19.3958,19.3476,19.3597,51800.0
2011-09-09 12:40:00,32.18,32.21,32.15,32.17,39700.0,19.3597,19.3777,19.3416,19.3537,39700.0
2011-09-09 12:50:00,32.17,32.27,32.15,32.25,67700.0,19.3537,19.4138,19.3416,19.4018,67700.0
2011-09-09 13:00:00,32.26,32.26,32.17,32.23,58200.0,19.4078,19.4078,19.3537,19.3898,58200.0
2011-09-09 13:10:00,32.23,32.33,32.21,32.23,76700.0,19.3898,19.4499,19.3777,19.3898,76700.0
2011-09-09 13:20:00,32.24,32.25,32.18,32.2,51000.0,19.3958,19.4018,19.3597,19.3717,51000.0
2011-09-09 13:30:00,32.22,32.23,32.17,32.23,38600.0,19.3837,19.3898,19.3537,19.3898,38600.0
2011-09-09 13:40:00,32.23,32.24,32.14,32.15,50900.0,19.3898,19.3958,19.3356,19.3416,50900.0
2011-09-09 13:50:00,32.14,32.22,32.13,32.18,34900.0,19.3356,19.3837,19.3296,19.3597,34900.0
2011-09-09 14:00:00,32.18,32.27,32.17,32.27,45500.0,19.3597,19.4138,19.3537,19.4138,45500.0
2011-09-09 14:10:00,32.26,32.26,32.17,32.22,82800.0,19.4078,19.4078,19.3537,19.3837,82800.0
2011-09-09 14:20:00,32.21,32.24,32.18,32.19,54600.0,19.3777,19.3958,19.3597,19.3657,54600.0
2011-09-09 14:30:00,32.19,32.21,32.16,32.2,63400.0,19.3657,19.3777,19.3476,19.3717,63400.0
2011-09-09 14:40:00,32.2,32.28,32.2,32.22,55700.0,19.3717,19.4198,19.3717,19.3837,55700.0
2011-09-09 14:50:00,32.22,32.23,32.18,32.21,58700.0,19.3837,19.3898,19.3597,19.3777,58700.0
2011-09-09 15:00:00,32.21,32.26,32.17,32.26,56700.0,19.3777,19.4078,19.3537,19.4078,56700.0
2011-09-09 15:10:00,32.26,32.28,32.22,32.26,74800.0,19.4078,19.4198,19.3837,19.4078,74800.0
2011-09-09 15:20:00,32.26,32.27,32.2,32.2,126300.0,19.4078,19.4138,19.3717,19.3717,126300.0
2011-09-09 15:30:00,32.21,32.32,32.2,32.32,257600.0,19.3777,19.4439,19.3717,19.4439,257600.0
2011-09-09 15:40:00,32.31,32.45,32.28,32.41,486100.0,19.4379,19.5221,19.4198,19.498,486100.0
2011-09-09 15:50:00,32.41,32.41,32.28,32.29,485300.0,19.498,19.498,19.4198,19.4259,485300.0
2011-09-12 09:30:00,32.05,32.26,32.05,32.22,82000.0,19.2815,19.4078,19.2815,19.3837,82000.0
2011-09-12 09:40:00,32.21,32.23,32.0,32.1,66500.0,19.3777,19.3898,19.2514,19.3116,66500.0
2011-09-12 09:50:00,32.09,32.19,32.01,32.14,81100.0,19.3055,19.3657,19.2574,19.3356,81100.0
2011-09-12 10:00:00,32.14,32.22,32.11,32.13,102700.0,19.3356,19.3837,19.3176,19.3296,102700.0
2011-09-12 10:10:00,32.15,32.2,32.11,32.12,81400.0,19.3416,19.3717,19.3176,19.3236,81400.0
2011-09-12 10:20:00,32.13,32.17,32.07,32.08,60700.0,19.3296,19.3537,19.2935,19.2995,60700.0
2011-09-12 10:30:00,32.08,32.16,32.08,32.16,59100.0,19.2995,19.3476,19.2995,19.3476,59100.0
2011-09-12 10:40:00,32.16,32.16,32.05,32.1,63400.0,19.3476,19.3476,19.2815,19.3116,63400.0
2011-09-12 10:50:00,32.09,32.13,32.0,32.01,48400.0,19.3055,19.3296,19.2514,19.2574,48400.0
2011-09-12 11:00:00,32.02,32.14,32.02,32.12,42400.0,19.2634,19.3356,19.2634,19.3236,42400.0
2011-09-12 11:10:00,32.13,32.15,32.05,32.13,55200.0,19.3296,19.3416,19.2815,19.3296,55200.0
2011-09-12 11:20:00,32.14,32.23,32.09,32.2,33100.0,19.3356,19.3898,19.3055,19.3717,33100.0
2011-09-12 11:30:00,32.2,32.23,32.16,32.22,66800.0,19.3717,19.3898,19.3476,19.3837,66800.0
2011-09-12 11:40:00,32.22,32.25,32.13,32.15,55000.0,19.3837,19.4018,19.3296,19.3416,55000.0
2011-09-12 11:50:00,32.16,32.19,32.12,32.15,31800.0,19.3476,19.3657,19.3236,19.3416,31800.0
2011-09-12 12:00:00,32.15,32.16,32.1,32.11,56600.0,19.3416,19.3476,19.3116,19.3176,56600.0
2011-09-12 12:10:00,32.12,32.14,32.08,32.11,51300.0,19.3236,19.3356,19.2995,19.3176,51300.0
2011-09-12 12:20:00,32.11,32.17,32.11,32.16,48800.0,19.3176,19.3537,19.3176,19.3476,48800.0
2011-09-12 12:30:00,32.16,32.16,32.09,32.09,74800.0,19.3476,19.3476,19.3055,19.3055,74800.0
2011-09-12 12:40:00,32.09,32.14,32.08,32.12,44800.0,19.3055,19.3356,19.2995,19.3236,44800.0
2011-09-12 12:50:00,32.12,32.17,32.1,32.17,35500.0,19.3236,19.3537,19.3116,19.3537,35500.0
2011-09-12 13:00:00,32.17,32.2,32.14,32.19,76100.0,19.3537,19.3717,19.3356,19.3657,76100.0
2011-09-12 13:10:00,32.19,32.24,32.16,32.16,45900.0,19.3657,19.3958,19.3476,19.3476,45900.0
2011-09-12 13:20:00,32.17,32.2,32.14,32.16,59500.0,19.3537,19.3717,19.3356,19.3476,59500.0
2011-09-12 13:30:00,32.16,32.18,32.09,32.14,84600.0,19.3476,19.3597,19.3055,19.3356,84600.0
2011-09-12 13:40:00,32.15,32.15,32.09,32.12,39300.0,19.3416,19.3416,19.3055,19.3236,39300.0
2011-09-12 13:50:00,32.13,32.19,32.12,32.17,68200.0,19.3296,19.3657,19.3236,19.3537,68200.0
2011-09-12 14:00:00,32.17,32.17,32.05,32.09,57700.0,19.3537,19.3537,19.2815,19.3055,57700.0
2011-09-12 14:10:00,32.08,32.09,31.93,31.93,349800.0,19.2995,19.3055,19.2093,19.2093,349800.0
2011-09-12 14:20:00,31.93,32.02,31.87,32.01,349300.0,19.2093,19.2634,19.1732,19.2574,349300.0
2011-09-12 14:30:00,32.02,32.16,32.0,32.1,149300.0,19.2634,19.3476,19.2514,19.3116,149300.0
2011-09-12 14:40:00,32.1,32.2,32.1,32.16,215300.0,19.3116,19.3717,19.3116,19.3476,215300.0
2011-09-12 14:50:00,32.16,32.2,32.13,32.16,128300.0,19.3476,19.3717,19.3296,19.3476,128300.0
2011-09-12 15:00:00,32.15,32.19,32.13,32.17,120600.0,19.3416,19.3657,19.3296,19.3537,120600.0
2011-09-12 15:10:00,32.17,32.21,32.14,32.19,85900.0,19.3537,19.3777,19.3356,19.3657,85900.0
2011-09-12 15:20:00,32.18,32.34,32.17,32.28,183800.0,19.3597,19.4559,19.3537,19.4198,183800.0
2011-09-12 15:30:00,32.28,32.34,32.27,32.32,170700.0,19.4198,19.4559,19.4138,19.4439,170700.0
2011-09-12 15:40:00,32.31,32.5,32.3,32.49,273200.0,19.4379,19.5522,19.4319,19.5462,273200.0
2011-09-12 15:50:00,32.49,32.67,32.48,32.65,441600.0,19.5462,19.6545,19.5402,19.6424,441600.0
2011-09-13 09:30:00,32.74,32.74,32.6,32.62,69300.0,19.6966,19.6966,19.6124,19.6244,69300.0
2011-09-13 09:40:00,32.62,32.62,32.48,32.53,95700.0,19.6244,19.6244,19.5402,19.5702,95700.0
2011-09-13 09:50:00,32.54,32.75,32.54,32.73,60900.0,19.5763,19.7026,19.5763,19.6906,60900.0
2011-09-13 10:00:00,32.73,32.83,32.65,32.82,117300.0,19.6906,19.7507,19.6424,19.7447,117300.0
2011-09-13 10:10:00,32.82,32.84,32.76,32.79,72300.0,19.7447,19.7567,19.7086,19.7267,72300.0
2011-09-13 10:20:00,32.79,32.81,32.73,32.73,74200.0,19.7267,19.7387,19.6906,19.6906,74200.0
2011-09-13 10:30:00,32.74,32.76,32.64,32.76,127800.0,19.6966,19.7086,19.6364,19.7086,127800.0
2011-09-13 10:40:00,32.76,32.87,32.7,32.83,70800.0,19.7086,19.7748,19.6725,19.7507,70800.0
2011-09-13 10:50:00,32.83,32.87,32.73,32.78,72400.0,19.7507,19.7748,19.6906,19.7206,72400.0
2011-09-13 11:00:00,32.78,32.84,32.76,32.82,82200.0,19.7206,19.7567,19.7086,19.7447,82200.0
2011-09-13 11:10:00,32.83,32.86,32.76,32.81,53100.0,19.7507,19.7688,19.7086,19.7387,53100.0
2011-09-13 11:20:00,32.8,32.85,32.73,32.85,46000.0,19.7327,19.7628,19.6906,19.7628,46000.0
2011-09-13 11:30:00,32.86,32.88,32.82,32.84,33800.0,19.7688,19.7808,19.7447,19.7567,33800.0
2011-09-13 11:40:00,32.84,32.91,32.82,32.85,68700.0,19.7567,19.7989,19.7447,19.7628,68700.0
2011-09-13 11:50:00,32.85,32.9,32.83,32.86,36800.0,19.7628,19.7928,19.7507,19.7688,36800.0
2011-09-13 12:00:00,32.85,32.89,32.75,32.89,70600.0,19.7628,19.7868,19.7026,19.7868,70600.0
2011-09-13 12:10:00,32.89,32.98,32.87,32.96,97800.0,19.7868,19.841,19.7748,19.8289,97800.0
2011-09-13 12:20:00,32.97,32.98,32.9,32.93,52300.0,19.8349,19.841,19.7928,19.8109,52300.0
2011-09-13 12:30:00,32.93,32.96,32.89,32.96,31300.0,19.8109,19.8289,19.7868,19.8289,31300.0
2011-09-13 12:40:00,32.96,32.97,32.91,32.94,30400.0,19.8289,19.8349,19.7989,19.8169,30400.0
2011-09-13 12:50:00,32.95,33.04,32.93,33.04,54900.0,19.8229,19.8771,19.8109,19.8771,54900.0
2011-09-13 13:00:00,33.03,33.11,33.03,33.1,63100.0,19.871,19.9192,19.871,19.9132,63100.0
2011-09-13 13:10:00,33.09,33.11,33.08,33.1,64600.0,19.9071,19.9192,19.9011,19.9132,64600.0
2011-09-13 13:20:00,33.09,33.09,33.05,33.06,35700.0,19.9071,19.9071,19.8831,19.8891,35700.0
2011-09-13 13:30:00,33.06,33.07,33.02,33.05,38400.0,19.8891,19.8951,19.865,19.8831,38400.0
2011-09-13 13:40:00,33.06,33.14,33.06,33.12,51400.0,19.8891,19.9372,19.8891,19.9252,51400.0
2011-09-13 13:50:00,33.13,33.16,33.04,33.07,81600.0,19.9312,19.9493,19.8771,19.8951,81600.0
2011-09-13 14:00:00,33.06,33.08,33.01,33.06,83200.0,19.8891,19.9011,19.859,19.8891,83200.0
2011-09-13 14:10:00,33.05,33.13,33.05,33.08,54100.0,19.8831,19.9312,19.8831,19.9011,54100.0
2011-09-13 14:20:00,33.08,33.13,33.06,33.12,66700.0,19.9011,19.9312,19.8891,19.9252,66700.0
2011-09-13 14:30:00,33.13,33.19,33.12,33.18,47800.0,19.9312,19.9673,19.9252,19.9613,47800.0
2011-09-13 14:40:00,33.17,33.21,33.1,33.11,66500.0,19.9553,19.9793,19.9132,19.9192,66500.0
2011-09-13 14:50:00,33.12,33.16,33.08,33.14,128200.0,19.9252,19.9493,19.9011,19.9372,128200.0
2011-09-13 15:00:00,33.15,33.17,33.09,33.11,216100.0,19.9432,19.9553,19.9071,19.9192,216100.0
2011-09-13 15:10:00,33.12,33.17,33.03,33.07,166400.0,19.9252,19.9553,19.871,19.8951,166400.0
2011-09-13 15:20:00,33.06,33.13,33.02,33.12,110300.0,19.8891,19.9312,19.865,19.9252,110300.0
2011-09-13 15:30:00,33.13,33.17,33.11,33.13,119200.0,19.9312,19.9553,19.9192,19.9312,119200.0
2011-09-13 15:40:00,33.13,33.24,33.11,33.22,131300.0,19.9312,19.9974,19.9192,19.9853,131300.0
2011-09-13 15:50:00,33.23,33.23,33.15,33.18,216900.0,19.9914,19.9914,19.9432,19.9613,216900.0
2011-09-14 09:30:00,33.24,33.3,33.13,33.13,78000.0,19.9974,20.0335,19.9312,19.9312,78000.0
2011-09-14 09:40:00,33.13,33.2,33.12,33.2,66500.0,19.9312,19.9733,19.9252,19.9733,66500.0
2011-09-14 09:50:00,33.2,33.24,33.08,33.09,78500.0,19.9733,19.9974,19.9011,19.9071,78500.0
2011-09-14 10:00:00,33.1,33.13,33.05,33.12,40200.0,19.9132,19.9312,19.8831,19.9252,40200.0
2011-09-14 10:10:00,33.11,33.16,32.93,32.95,58000.0,19.9192,19.9493,19.8109,19.8229,58000.0
2011-09-14 10:20:00,32.94,33.08,32.88,33.02,87900.0,19.8169,19.9011,19.7808,19.865,87900.0
2011-09-14 10:30:00,33.02,33.11,32.98,33.1,61200.0,19.865,19.9192,19.841,19.9132,61200.0
2011-09-14 10:40:00,33.1,33.13,33.0,33.03,55200.0,19.9132,19.9312,19.853,19.871,55200.0
2011-09-14 10:50:00,33.04,33.17,33.04,33.17,43700.0,19.8771,19.9553,19.8771,19.9553,43700.0
2011-09-14 11:00:00,33.16,33.16,33.09,33.09,47600.0,19.9493,19.9493,19.9071,19.9071,47600.0
2011-09-14 11:10:00,33.09,33.14,33.08,33.09,29600.0,19.9071,19.9372,19.9011,19.9071,29600.0
2011-09-14 11:20:00,33.09,33.23,33.08,33.23,32500.0,19.9071,19.9914,19.9011,19.9914,32500.0
2011-09-14 11:30:00,33.22,33.24,33.17,33.2,31500.0,19.9853,19.9974,19.9553,19.9733,31500.0
2011-09-14 11:40:00,33.19,33.25,33.17,33.25,28600.0,19.9673,20.0034,19.9553,20.0034,28600.0
2011-09-14 11:50:00,33.25,33.29,33.25,33.29,43600.0,20.0034,20.0275,20.0034,20.0275,43600.0
2011-09-14 12:00:00,33.29,33.31,33.29,33.31,36300.0,20.0275,20.0395,20.0275,20.0395,36300.0
2011-09-14 12:10:00,33.31,33.32,33.28,33.28,38500.0,20.0395,20.0455,20.0214,20.0214,38500.0
2011-09-14 12:20:00,33.28,33.34,33.27,33.34,41300.0,20.0214,20.0575,20.0154,20.0575,41300.0
2011-09-14 12:30:00,33.33,33.39,33.33,33.38,47000.0,20.0515,20.0876,20.0515,20.0816,47000.0
2011-09-14 12:40:00,33.38,33.44,33.37,33.43,50000.0,20.0816,20.1177,20.0756,20.1117,50000.0
2011-09-14 12:50:00,33.43,33.44,33.4,33.43,79700.0,20.1117,20.1177,20.0936,20.1117,79700.0
2011-09-14 13:00:00,33.43,33.49,33.41,33.49,37900.0,20.1117,20.1478,20.0997,20.1478,37900.0
2011-09-14 13:10:00,33.48,33.5,33.48,33.5,35400.0,20.1418,20.1538,20.1418,20.1538,35400.0
2011-09-14 13:20:00,33.5,33.54,33.5,33.54,40800.0,20.1538,20.1779,20.1538,20.1779,40800.0
2011-09-14 13:30:00,33.54,33.64,33.53,33.64,57600.0,20.1779,20.238,20.1718,20.238,57600.0
2011-09-14 13:40:00,33.64,33.68,33.63,33.65,76700.0,20.238,20.2621,20.232,20.244,76700.0
2011-09-14 13:50:00,33.66,33.68,33.51,33.53,93900.0,20.2501,20.2621,20.1598,20.1718,93900.0
2011-09-14 14:00:00,33.53,33.7,33.53,33.7,55600.0,20.1718,20.2741,20.1718,20.2741,55600.0
2011-09-14 14:10:00,33.7,33.77,33.65,33.76,65300.0,20.2741,20.3162,20.244,20.3102,65300.0
2011-09-14 14:20:00,33.76,33.77,33.72,33.73,44900.0,20.3102,20.3162,20.2862,20.2922,44900.0
2011-09-14 14:30:00,33.73,33.75,33.67,33.7,69400.0,20.2922,20.3042,20.2561,20.2741,69400.0
2011-09-14 14:40:00,33.7,33.7,33.64,33.65,133000.0,20.2741,20.2741,20.238,20.244,133000.0
2011-09-14 14:50:00,33.64,33.71,33.64,33.69,129300.0,20.238,20.2801,20.238,20.2681,129300.0
2011-09-14 15:00:00,33.69,33.8,33.69,33.79,168800.0,20.2681,20.3343,20.2681,20.3283,168800.0
2011-09-14 15:10:00,33.79,33.84,33.78,33.83,64200.0,20.3283,20.3583,20.3222,20.3523,64200.0
2011-09-14 15:20:00,33.83,33.94,33.82,33.92,110100.0,20.3523,20.4185,20.3463,20.4065,110100.0
2011-09-14 15:30:00,33.92,33.96,33.9,33.9,164500.0,20.4065,20.4305,20.3944,20.3944,164500.0
2011-09-14 15:40:00,33.9,33.9,33.61,33.65,205800.0,20.3944,20.3944,20.22,20.244,205800.0
2011-09-14 15:50:00,33.65,33.72,33.59,33.6,297800.0,20.244,20.2862,20.2079,20.214,297800.0
2011-09-15 09:30:00,33.93,33.93,33.68,33.85,78600.0,20.4125,20.4125,20.2621,20.3644,78600.0
2011-09-15 09:40:00,33.86,33.98,33.85,33.87,80500.0,20.3704,20.4426,20.3644,20.3764,80500.0
2011-09-15 09:50:00,33.87,33.91,33.79,33.8,82700.0,20.3764,20.4005,20.3283,20.3343,82700.0
2011-09-15 10:00:00,33.81,33.99,33.78,33.85,107200.0,20.3403,20.4486,20.3222,20.3644,107200.0
2011-09-15 10:10:00,33.84,33.87,33.69,33.75,81300.0,20.3583,20.3764,20.2681,20.3042,81300.0
2011-09-15 10:20:00,33.75,33.76,33.71,33.75,55100.0,20.3042,20.3102,20.2801,20.3042,55100.0
2011-09-15 10:30:00,33.75,33.76,33.68,33.71,65700.0,20.3042,20.3102,20.2621,20.2801,65700.0
2011-09-15 10:40:00,33.71,33.75,33.7,33.73,33800.0,20.2801,20.3042,20.2741,20.2922,33800.0
2011-09-15 10:50:00,33.74,33.76,33.64,33.68,44400.0,20.2982,20.3102,20.238,20.2621,44400.0
2011-09-15 11:00:00,33.66,33.75,33.65,33.75,53200.0,20.2501,20.3042,20.244,20.3042,53200.0
2011-09-15 11:10:00,33.75,33.81,33.75,33.79,35200.0,20.3042,20.3403,20.3042,20.3283,35200.0
2011-09-15 11:20:00,33.79,33.84,33.75,33.81,37700.0,20.3283,20.3583,20.3042,20.3403,37700.0
2011-09-15 11:30:00,33.81,33.88,33.8,33.88,40900.0,20.3403,20.3824,20.3343,20.3824,40900.0
2011-09-15 11:40:00,33.88,33.89,33.85,33.88,28400.0,20.3824,20.3884,20.3644,20.3824,28400.0
2011-09-15 11:50:00,33.88,33.93,33.87,33.93,31500.0,20.3824,20.4125,20.3764,20.4125,31500.0
2011-09-15 12:00:00,33.92,33.94,33.9,33.94,27700.0,20.4065,20.4185,20.3944,20.4185,27700.0
2011-09-15 12:10:00,33.94,33.98,33.92,33.97,27600.0,20.4185,20.4426,20.4065,20.4366,27600.0
2011-09-15 12:20:00,33.97,33.98,33.96,33.97,21900.0,20.4366,20.4426,20.4305,20.4366,21900.0
2011-09-15 12:30:00,33.97,34.05,33.96,34.02,40700.0,20.4366,20.4847,20.4305,20.4666,40700.0
2011-09-15 12:40:00,34.02,34.03,33.99,34.01,23700.0,20.4666,20.4727,20.4486,20.4606,23700.0
2011-09-15 12:50:00,34.01,34.01,33.94,33.96,21400.0,20.4606,20.4606,20.4185,20.4305,21400.0
2011-09-15 13:00:00,33.96,34.0,33.95,33.98,31200.0,20.4305,20.4546,20.4245,20.4426,31200.0
2011-09-15 13:10:00,33.99,34.03,33.99,34.02,21700.0,20.4486,20.4727,20.4486,20.4666,21700.0
2011-09-15 13:20:00,34.02,34.04,34.02,34.02,28300.0,20.4666,20.4787,20.4666,20.4666,28300.0
2011-09-15 13:30:00,34.02,34.02,33.97,33.97,57700.0,20.4666,20.4666,20.4366,20.4366,57700.0
2011-09-15 13:40:00,33.96,34.02,33.95,34.0,78300.0,20.4305,20.4666,20.4245,20.4546,78300.0
2011-09-15 13:50:00,34.0,34.07,33.99,34.06,26400.0,20.4546,20.4967,20.4486,20.4907,26400.0
2011-09-15 14:00:00,34.07,34.08,34.02,34.05,52400.0,20.4967,20.5027,20.4666,20.4847,52400.0
2011-09-15 14:10:00,34.05,34.1,34.0,34.01,63900.0,20.4847,20.5148,20.4546,20.4606,63900.0
2011-09-15 14:20:00,34.0,34.0,33.9,33.91,59200.0,20.4546,20.4546,20.3944,20.4005,59200.0
2011-09-15 14:30:00,33.92,33.94,33.89,33.91,51400.0,20.4065,20.4185,20.3884,20.4005,51400.0
2011-09-15 14:40:00,33.92,33.98,33.92,33.97,58200.0,20.4065,20.4426,20.4065,20.4366,58200.0
2011-09-15 14:50:00,33.98,34.04,33.96,34.01,48900.0,20.4426,20.4787,20.4305,20.4606,48900.0
2011-09-15 15:00:00,34.01,34.06,34.01,34.02,29100.0,20.4606,20.4907,20.4606,20.4666,29100.0
2011-09-15 15:10:00,34.01,34.02,33.91,33.93,53100.0,20.4606,20.4666,20.4005,20.4125,53100.0
2011-09-15 15:20:00,33.93,33.93,33.85,33.86,43400.0,20.4125,20.4125,20.3644,20.3704,43400.0
2011-09-15 15:30:00,33.86,33.96,33.84,33.96,75200.0,20.3704,20.4305,20.3583,20.4305,75200.0
2011-09-15 15:40:00,33.95,34.03,33.94,33.99,119900.0,20.4245,20.4727,20.4185,20.4486,119900.0
2011-09-15 15:50:00,34.0,34.05,33.96,34.05,317800.0,20.4546,20.4847,20.4305,20.4847,317800.0
2011-09-16 09:30:00,34.23,34.27,34.13,34.2,818700.0,20.593,20.617,20.5328,20.5749,818700.0
2011-09-16 09:40:00,34.2,34.4,34.2,34.33,71900.0,20.5749,20.6952,20.5749,20.6531,71900.0
2011-09-16 09:50:00,34.32,34.48,34.32,34.42,63500.0,20.6471,20.7434,20.6471,20.7073,63500.0
2011-09-16 10:00:00,34.43,34.46,34.27,34.38,59600.0,20.7133,20.7313,20.617,20.6832,59600.0
2011-09-16 10:10:00,34.38,34.54,34.38,34.54,46900.0,20.6832,20.7795,20.6832,20.7795,46900.0
2011-09-16 10:20:00,34.53,34.54,34.44,34.46,90400.0,20.7735,20.7795,20.7193,20.7313,90400.0
2011-09-16 10:30:00,34.45,34.46,34.33,34.35,98000.0,20.7253,20.7313,20.6531,20.6652,98000.0
2011-09-16 10:40:00,34.36,34.46,34.36,34.42,44300.0,20.6712,20.7313,20.6712,20.7073,44300.0
2011-09-16 10:50:00,34.41,34.45,34.33,34.42,60700.0,20.7013,20.7253,20.6531,20.7073,60700.0
2011-09-16 11:00:00,34.42,34.5,34.42,34.47,45100.0,20.7073,20.7554,20.7073,20.7374,45100.0
2011-09-16 11:10:00,34.46,34.52,34.45,34.5,110400.0,20.7313,20.7674,20.7253,20.7554,110400.0
2011-09-16 11:20:00,34.5,34.56,34.47,34.54,100600.0,20.7554,20.7915,20.7374,20.7795,100600.0
2011-09-16 11:30:00,34.53,34.53,34.43,34.48,39600.0,20.7735,20.7735,20.7133,20.7434,39600.0
2011-09-16 11:40:00,34.49,34.58,34.46,34.52,49000.0,20.7494,20.8035,20.7313,20.7674,49000.0
2011-09-16 11:50:00,34.52,34.55,34.47,34.5,93200.0,20.7674,20.7855,20.7374,20.7554,93200.0
2011-09-16 12:00:00,34.5,34.55,34.49,34.55,39500.0,20.7554,20.7855,20.7494,20.7855,39500.0
2011-09-16 12:10:00,34.55,34.58,34.53,34.53,30900.0,20.7855,20.8035,20.7735,20.7735,30900.0
2011-09-16 12:20:00,34.53,34.53,34.43,34.44,70600.0,20.7735,20.7735,20.7133,20.7193,70600.0
2011-09-16 12:30:00,34.44,34.53,34.44,34.53,34800.0,20.7193,20.7735,20.7193,20.7735,34800.0
2011-09-16 12:40:00,34.53,34.55,34.51,34.52,34100.0,20.7735,20.7855,20.7614,20.7674,34100.0
2011-09-16 12:50:00,34.52,34.52,34.49,34.52,21100.0,20.7674,20.7674,20.7494,20.7674,21100.0
2011-09-16 13:00:00,34.52,34.55,34.49,34.54,36100.0,20.7674,20.7855,20.7494,20.7795,36100.0
2011-09-16 13:10:00,34.53,34.54,34.49,34.5,24400.0,20.7735,20.7795,20.7494,20.7554,24400.0
2011-09-16 13:20:00,34.5,34.51,34.48,34.48,22500.0,20.7554,20.7614,20.7434,20.7434,22500.0
2011-09-16 13:30:00,34.48,34.5,34.4,34.46,42300.0,20.7434,20.7554,20.6952,20.7313,42300.0
2011-09-16 13:40:00,34.46,34.46,34.4,34.41,53100.0,20.7313,20.7313,20.6952,20.7013,53100.0
2011-09-16 13:50:00,34.4,34.42,34.38,34.38,23300.0,20.6952,20.7073,20.6832,20.6832,23300.0
2011-09-16 14:00:00,34.39,34.41,34.36,34.36,59800.0,20.6892,20.7013,20.6712,20.6712,59800.0
2011-09-16 14:10:00,34.36,34.38,34.31,34.36,54100.0,20.6712,20.6832,20.6411,20.6712,54100.0
2011-09-16 14:20:00,34.37,34.38,34.29,34.29,20000.0,20.6772,20.6832,20.6291,20.6291,20000.0
2011-09-16 14:30:00,34.29,34.36,34.28,34.35,35700.0,20.6291,20.6712,20.6231,20.6652,35700.0
2011-09-16 14:40:00,34.35,34.35,34.29,34.33,27600.0,20.6652,20.6652,20.6291,20.6531,27600.0
2011-09-16 14:50:00,34.33,34.38,34.3,34.38,33800.0,20.6531,20.6832,20.6351,20.6832,33800.0
2011-09-16 15:00:00,34.38,34.41,34.36,34.36,49900.0,20.6832,20.7013,20.6712,20.6712,49900.0
2011-09-16 15:10:00,34.36,34.38,34.34,34.34,27700.0,20.6712,20.6832,20.6591,20.6591,27700.0
2011-09-16 15:20:00,34.35,34.35,34.31,34.33,44400.0,20.6652,20.6652,20.6411,20.6531,44400.0
2011-09-16 15:30:00,34.33,34.37,34.3,34.3,76000.0,20.6531,20.6772,20.6351,20.6351,76000.0
2011-09-16 15:40:00,34.31,34.46,34.3,34.46,118300.0,20.6411,20.7313,20.6351,20.7313,118300.0
2011-09-16 15:50:00,34.46,34.5,34.4,34.48,206100.0,20.7313,20.7554,20.6952,20.7434,206100.0
2011-09-19 09:30:00,33.92,34.16,33.9,34.07,65400.0,20.4065,20.5509,20.3944,20.4967,65400.0
2011-09-19 09:40:00,34.06,34.06,33.96,34.0,62800.0,20.4907,20.4907,20.4305,20.4546,62800.0
2011-09-19 09:50:00,34.01,34.16,34.01,34.11,46300.0,20.4606,20.5509,20.4606,20.5208,46300.0
2011-09-19 10:00:00,34.09,34.2,34.06,34.17,41400.0,20.5087,20.5749,20.4907,20.5569,41400.0
2011-09-19 10:10:00,34.17,34.2,34.15,34.19,48700.0,20.5569,20.5749,20.5448,20.5689,48700.0
2011-09-19 10:20:00,34.19,34.26,34.16,34.23,28700.0,20.5689,20.611,20.5509,20.593,28700.0
2011-09-19 10:30:00,34.23,34.32,34.21,34.23,64700.0,20.593,20.6471,20.5809,20.593,64700.0
2011-09-19 10:40:00,34.23,34.23,34.17,34.2,48500.0,20.593,20.593,20.5569,20.5749,48500.0
2011-09-19 10:50:00,34.2,34.26,34.18,34.19,63400.0,20.5749,20.611,20.5629,20.5689,63400.0
2011-09-19 11:00:00,34.18,34.21,34.13,34.14,51000.0,20.5629,20.5809,20.5328,20.5388,51000.0
2011-09-19 11:10:00,34.13,34.16,34.08,34.15,53400.0,20.5328,20.5509,20.5027,20.5448,53400.0
2011-09-19 11:20:00,34.15,34.19,34.12,34.16,46300.0,20.5448,20.5689,20.5268,20.5509,46300.0
2011-09-19 11:30:00,34.16,34.19,34.14,34.18,42300.0,20.5509,20.5689,20.5388,20.5629,42300.0
2011-09-19 11:40:00,34.17,34.23,34.11,34.2,56200.0,20.5569,20.593,20.5208,20.5749,56200.0
2011-09-19 11:50:00,34.2,34.21,34.14,34.15,36800.0,20.5749,20.5809,20.5388,20.5448,36800.0
2011-09-19 12:00:00,34.16,34.2,34.15,34.19,20600.0,20.5509,20.5749,20.5448,20.5689,20600.0
2011-09-19 12:10:00,34.2,34.23,34.18,34.2,22400.0,20.5749,20.593,20.5629,20.5749,22400.0
2011-09-19 12:20:00,34.2,34.21,34.16,34.18,16800.0,20.5749,20.5809,20.5509,20.5629,16800.0
2011-09-19 12:30:00,34.17,34.17,34.11,34.12,21900.0,20.5569,20.5569,20.5208,20.5268,21900.0
2011-09-19 12:40:00,34.12,34.17,34.12,34.16,25300.0,20.5268,20.5569,20.5268,20.5509,25300.0
2011-09-19 12:50:00,34.16,34.2,34.14,34.18,44600.0,20.5509,20.5749,20.5388,20.5629,44600.0
2011-09-19 13:00:00,34.17,34.17,34.12,34.15,19500.0,20.5569,20.5569,20.5268,20.5448,19500.0
2011-09-19 13:10:00,34.15,34.15,34.11,34.13,18200.0,20.5448,20.5448,20.5208,20.5328,18200.0
2011-09-19 13:20:00,34.13,34.16,34.12,34.16,27800.0,20.5328,20.5509,20.5268,20.5509,27800.0
2011-09-19 13:30:00,34.15,34.17,34.13,34.13,18000.0,20.5448,20.5569,20.5328,20.5328,18000.0
2011-09-19 13:40:00,34.15,34.22,34.14,34.21,19200.0,20.5448,20.587,20.5388,20.5809,19200.0
2011-09-19 13:50:00,34.21,34.23,34.14,34.15,49800.0,20.5809,20.593,20.5388,20.5448,49800.0
2011-09-19 14:00:00,34.15,34.22,34.11,34.2,40200.0,20.5448,20.587,20.5208,20.5749,40200.0
2011-09-19 14:10:00,34.2,34.29,34.19,34.26,48600.0,20.5749,20.6291,20.5689,20.611,48600.0
2011-09-19 14:20:00,34.26,34.29,34.21,34.24,33300.0,20.611,20.6291,20.5809,20.599,33300.0
2011-09-19 14:30:00,34.23,34.27,34.2,34.27,75900.0,20.593,20.617,20.5749,20.617,75900.0
2011-09-19 14:40:00,34.27,34.35,34.27,34.32,52700.0,20.617,20.6652,20.617,20.6471,52700.0
2011-09-19 14:50:00,34.33,34.37,34.29,34.3,51800.0,20.6531,20.6772,20.6291,20.6351,51800.0
2011-09-19 15:00:00,34.3,34.3,34.21,34.21,34100.0,20.6351,20.6351,20.5809,20.5809,34100.0
2011-09-19 15:10:00,34.22,34.39,34.21,34.32,113900.0,20.587,20.6892,20.5809,20.6471,113900.0
2011-09-19 15:20:00,34.32,34.42,34.3,34.4,94900.0,20.6471,20.7073,20.6351,20.6952,94900.0
2011-09-19 15:30:00,34.41,34.44,34.4,34.41,93100.0,20.7013,20.7193,20.6952,20.7013,93100.0
2011-09-19 15:40:00,34.4,34.43,34.34,34.37,115400.0,20.6952,20.7133,20.6591,20.6772,115400.0
2011-09-19 15:50:00,34.38,34.41,34.32,34.33,213000.0,20.6832,20.7013,20.6471,20.6531,213000.0
2011-09-20 09:30:00,34.52,34.57,34.4,34.52,65800.0,20.7674,20.7975,20.6952,20.7674,65800.0
2011-09-20 09:40:00,34.54,34.56,34.42,34.46,32600.0,20.7795,20.7915,20.7073,20.7313,32600.0
2011-09-20 09:50:00,34.46,34.5,34.41,34.48,35000.0,20.7313,20.7554,20.7013,20.7434,35000.0
2011-09-20 10:00:00,34.48,34.58,34.47,34.55,83800.0,20.7434,20.8035,20.7374,20.7855,83800.0
2011-09-20 10:10:00,34.55,34.63,34.51,34.58,66700.0,20.7855,20.8336,20.7614,20.8035,66700.0
2011-09-20 10:20:00,34.58,34.65,34.54,34.62,62900.0,20.8035,20.8456,20.7795,20.8276,62900.0
2011-09-20 10:30:00,34.63,34.78,34.61,34.78,41800.0,20.8336,20.9239,20.8216,20.9239,41800.0
2011-09-20 10:40:00,34.78,34.88,34.78,34.87,59300.0,20.9239,20.984,20.9239,20.978,59300.0
2011-09-20 10:50:00,34.86,35.07,34.84,35.07,77200.0,20.972,21.0983,20.96,21.0983,77200.0
2011-09-20 11:00:00,35.07,35.2,35.04,35.19,89600.0,21.0983,21.1765,21.0803,21.1705,89600.0
2011-09-20 11:10:00,35.19,35.21,35.11,35.16,104800.0,21.1705,21.1825,21.1224,21.1525,104800.0
2011-09-20 11:20:00,35.17,35.26,35.13,35.25,128300.0,21.1585,21.2126,21.1344,21.2066,128300.0
2011-09-20 11:30:00,35.26,35.26,35.17,35.19,99400.0,21.2126,21.2126,21.1585,21.1705,99400.0
2011-09-20 11:40:00,35.2,35.23,35.19,35.22,37700.0,21.1765,21.1946,21.1705,21.1886,37700.0
2011-09-20 11:50:00,35.22,35.23,35.17,35.17,23000.0,21.1886,21.1946,21.1585,21.1585,23000.0
2011-09-20 12:00:00,35.17,35.17,35.13,35.16,30500.0,21.1585,21.1585,21.1344,21.1525,30500.0
2011-09-20 12:10:00,35.15,35.22,35.14,35.21,29100.0,21.1464,21.1886,21.1404,21.1825,29100.0
2011-09-20 12:20:00,35.21,35.29,35.2,35.26,24300.0,21.1825,21.2307,21.1765,21.2126,24300.0
2011-09-20 12:30:00,35.25,35.26,35.19,35.2,34400.0,21.2066,21.2126,21.1705,21.1765,34400.0
2011-09-20 12:40:00,35.2,35.23,35.17,35.22,33100.0,21.1765,21.1946,21.1585,21.1886,33100.0
2011-09-20 12:50:00,35.22,35.28,35.21,35.27,64400.0,21.1886,21.2247,21.1825,21.2186,64400.0
2011-09-20 13:00:00,35.26,35.34,35.25,35.33,45200.0,21.2126,21.2608,21.2066,21.2547,45200.0
2011-09-20 13:10:00,35.32,35.4,35.32,35.4,39300.0,21.2487,21.2969,21.2487,21.2969,39300.0
2011-09-20 13:20:00,35.39,35.48,35.39,35.47,58400.0,21.2908,21.345,21.2908,21.339,58400.0
2011-09-20 13:30:00,35.47,35.48,35.34,35.35,53100.0,21.339,21.345,21.2608,21.2668,53100.0
2011-09-20 13:40:00,35.35,35.35,35.29,35.34,98900.0,21.2668,21.2668,21.2307,21.2608,98900.0
2011-09-20 13:50:00,35.33,35.36,35.32,35.35,48200.0,21.2547,21.2728,21.2487,21.2668,48200.0
2011-09-20 14:00:00,35.35,35.4,35.3,35.38,62200.0,21.2668,21.2969,21.2367,21.2848,62200.0
2011-09-20 14:10:00,35.38,35.4,35.32,35.33,95100.0,21.2848,21.2969,21.2487,21.2547,95100.0
2011-09-20 14:20:00,35.33,35.33,35.3,35.31,234700.0,21.2547,21.2547,21.2367,21.2427,234700.0
2011-09-20 14:30:00,35.32,35.32,35.2,35.24,136300.0,21.2487,21.2487,21.1765,21.2006,136300.0
2011-09-20 14:40:00,35.25,35.25,35.17,35.19,106100.0,21.2066,21.2066,21.1585,21.1705,106100.0
2011-09-20 14:50:00,35.19,35.22,35.17,35.18,66400.0,21.1705,21.1886,21.1585,21.1645,66400.0
2011-09-20 15:00:00,35.18,35.21,35.1,35.11,132900.0,21.1645,21.1825,21.1164,21.1224,132900.0
2011-09-20 15:10:00,35.12,35.12,35.0,35.03,126800.0,21.1284,21.1284,21.0562,21.0743,126800.0
2011-09-20 15:20:00,35.03,35.06,34.97,34.98,159400.0,21.0743,21.0923,21.0382,21.0442,159400.0
2011-09-20 15:30:00,34.97,34.98,34.92,34.95,187100.0,21.0382,21.0442,21.0081,21.0261,187100.0
2011-09-20 15:40:00,34.95,34.97,34.79,34.86,277200.0,21.0261,21.0382,20.9299,20.972,277200.0
2011-09-20 15:50:00,34.86,34.87,34.81,34.85,181900.0,20.972,20.978,20.9419,20.966,181900.0
2011-09-21 09:30:00,34.71,34.92,34.63,34.92,85100.0,20.8817,21.0081,20.8336,21.0081,85100.0
2011-09-21 09:40:00,34.91,34.93,34.74,34.86,58700.0,21.0021,21.0141,20.8998,20.972,58700.0
2011-09-21 09:50:00,34.87,34.97,34.82,34.97,40900.0,20.978,21.0382,20.9479,21.0382,40900.0
2011-09-21 10:00:00,34.97,35.03,34.92,34.99,84500.0,21.0382,21.0743,21.0081,21.0502,84500.0
2011-09-21 10:10:00,34.98,35.0,34.9,34.9,42100.0,21.0442,21.0562,20.996,20.996,42100.0
2011-09-21 10:20:00,34.91,34.93,34.77,34.8,49200.0,21.0021,21.0141,20.9178,20.9359,49200.0
2011-09-21 10:30:00,34.8,34.86,34.69,34.7,60400.0,20.9359,20.972,20.8697,20.8757,60400.0
2011-09-21 10:40:00,34.74,34.77,34.64,34.65,45400.0,20.8998,20.9178,20.8396,20.8456,45400.0
2011-09-21 10:50:00,34.65,34.66,34.55,34.61,54000.0,20.8456,20.8517,20.7855,20.8216,54000.0
2011-09-21 11:00:00,34.61,34.66,34.57,34.64,53500.0,20.8216,20.8517,20.7975,20.8396,53500.0
2011-09-21 11:10:00,34.64,34.65,34.54,34.57,35100.0,20.8396,20.8456,20.7795,20.7975,35100.0
2011-09-21 11:20:00,34.57,34.6,34.52,34.58,50700.0,20.7975,20.8156,20.7674,20.8035,50700.0
2011-09-21 11:30:00,34.58,34.6,34.53,34.55,34000.0,20.8035,20.8156,20.7735,20.7855,34000.0
2011-09-21 11:40:00,34.55,34.63,34.55,34.62,32100.0,20.7855,20.8336,20.7855,20.8276,32100.0
2011-09-21 11:50:00,34.61,34.62,34.54,34.58,42500.0,20.8216,20.8276,20.7795,20.8035,42500.0
2011-09-21 12:00:00,34.58,34.62,34.53,34.54,39900.0,20.8035,20.8276,20.7735,20.7795,39900.0
2011-09-21 12:10:00,34.53,34.57,34.52,34.55,33200.0,20.7735,20.7975,20.7674,20.7855,33200.0
2011-09-21 12:20:00,34.56,34.56,34.4,34.42,75700.0,20.7915,20.7915,20.6952,20.7073,75700.0
2011-09-21 12:30:00,34.42,34.63,34.4,34.57,69600.0,20.7073,20.8336,20.6952,20.7975,69600.0
2011-09-21 12:40:00,34.58,34.61,34.48,34.48,63900.0,20.8035,20.8216,20.7434,20.7434,63900.0
2011-09-21 12:50:00,34.48,34.53,34.45,34.51,47800.0,20.7434,20.7735,20.7253,20.7614,47800.0
2011-09-21 13:00:00,34.5,34.55,34.43,34.53,35000.0,20.7554,20.7855,20.7133,20.7735,35000.0
2011-09-21 13:10:00,34.53,34.56,34.46,34.48,43000.0,20.7735,20.7915,20.7313,20.7434,43000.0
2011-09-21 13:20:00,34.48,34.58,34.47,34.57,22200.0,20.7434,20.8035,20.7374,20.7975,22200.0
2011-09-21 13:30:00,34.56,34.59,34.52,34.55,26600.0,20.7915,20.8095,20.7674,20.7855,26600.0
2011-09-21 13:40:00,34.56,34.59,34.55,34.55,37200.0,20.7915,20.8095,20.7855,20.7855,37200.0
2011-09-21 13:50:00,34.56,34.61,34.55,34.6,28700.0,20.7915,20.8216,20.7855,20.8156,28700.0
2011-09-21 14:00:00,34.6,34.62,34.57,34.58,40600.0,20.8156,20.8276,20.7975,20.8035,40600.0
2011-09-21 14:10:00,34.58,34.61,34.52,34.59,48400.0,20.8035,20.8216,20.7674,20.8095,48400.0
2011-09-21 14:20:00,34.59,34.8,34.3,34.48,196600.0,20.8095,20.9359,20.6351,20.7434,196600.0
2011-09-21 14:30:00,34.46,34.55,34.11,34.2,173400.0,20.7313,20.7855,20.5208,20.5749,173400.0
2011-09-21 14:40:00,34.2,34.3,34.14,34.29,116800.0,20.5749,20.6351,20.5388,20.6291,116800.0
2011-09-21 14:50:00,34.29,34.31,34.17,34.17,137300.0,20.6291,20.6411,20.5569,20.5569,137300.0
2011-09-21 15:00:00,34.16,34.34,34.12,34.3,219100.0,20.5509,20.6591,20.5268,20.6351,219100.0
2011-09-21 15:10:00,34.3,34.36,34.22,34.27,134900.0,20.6351,20.6712,20.587,20.617,134900.0
2011-09-21 15:20:00,34.27,34.31,34.14,34.16,123500.0,20.617,20.6411,20.5388,20.5509,123500.0
2011-09-21 15:30:00,34.17,34.19,34.0,34.02,171400.0,20.5569,20.5689,20.4546,20.4666,171400.0
2011-09-21 15:40:00,34.01,34.05,33.94,33.95,235400.0,20.4606,20.4847,20.4185,20.4245,235400.0
2011-09-21 15:50:00,33.94,33.95,33.8,33.8,449500.0,20.4185,20.4245,20.3343,20.3343,449500.0
2011-09-22 09:30:00,33.05,33.32,32.94,33.25,145500.0,19.8831,20.0455,19.8169,20.0034,145500.0
2011-09-22 09:40:00,33.25,33.36,33.21,33.28,189800.0,20.0034,20.0696,19.9793,20.0214,189800.0
2011-09-22 09:50:00,33.28,33.34,33.21,33.25,153800.0,20.0214,20.0575,19.9793,20.0034,153800.0
2011-09-22 10:00:00,33.24,33.28,33.07,33.23,124500.0,19.9974,20.0214,19.8951,19.9914,124500.0
2011-09-22 10:10:00,33.23,33.3,33.18,33.21,89700.0,19.9914,20.0335,19.9613,19.9793,89700.0
2011-09-22 10:20:00,33.2,33.36,33.2,33.27,95100.0,19.9733,20.0696,19.9733,20.0154,95100.0
2011-09-22 10:30:00,33.29,33.29,33.14,33.19,177700.0,20.0275,20.0275,19.9372,19.9673,177700.0
2011-09-22 10:40:00,33.21,33.25,33.16,33.25,95200.0,19.9793,20.0034,19.9493,20.0034,95200.0
2011-09-22 10:50:00,33.25,33.25,32.98,33.02,116800.0,20.0034,20.0034,19.841,19.865,116800.0
2011-09-22 11:00:00,33.03,33.04,32.86,32.89,120700.0,19.871,19.8771,19.7688,19.7868,120700.0
2011-09-22 11:10:00,32.89,32.97,32.75,32.8,113900.0,19.7868,19.8349,19.7026,19.7327,113900.0
2011-09-22 11:20:00,32.8,32.94,32.78,32.83,92100.0,19.7327,19.8169,19.7206,19.7507,92100.0
2011-09-22 11:30:00,32.82,33.02,32.78,32.92,165200.0,19.7447,19.865,19.7206,19.8049,165200.0
2011-09-22 11:40:00,32.91,32.94,32.8,32.85,114400.0,19.7989,19.8169,19.7327,19.7628,114400.0
2011-09-22 11:50:00,32.85,32.89,32.76,32.77,66500.0,19.7628,19.7868,19.7086,19.7146,66500.0
2011-09-22 12:00:00,32.77,32.82,32.69,32.77,69700.0,19.7146,19.7447,19.6665,19.7146,69700.0
2011-09-22 12:10:00,32.77,32.84,32.72,32.79,40900.0,19.7146,19.7567,19.6845,19.7267,40900.0
2011-09-22 12:20:00,32.79,32.82,32.71,32.77,44500.0,19.7267,19.7447,19.6785,19.7146,44500.0
2011-09-22 12:30:00,32.76,32.86,32.74,32.85,39500.0,19.7086,19.7688,19.6966,19.7628,39500.0
2011-09-22 12:40:00,32.85,32.97,32.85,32.97,41100.0,19.7628,19.8349,19.7628,19.8349,41100.0
2011-09-22 12:50:00,32.98,33.01,32.92,32.98,28900.0,19.841,19.859,19.8049,19.841,28900.0
2011-09-22 13:00:00,32.99,33.04,32.91,32.91,69300.0,19.847,19.8771,19.7989,19.7989,69300.0
2011-09-22 13:10:00,32.91,32.93,32.79,32.82,88400.0,19.7989,19.8109,19.7267,19.7447,88400.0
2011-09-22 13:20:00,32.81,32.86,32.72,32.81,84900.0,19.7387,19.7688,19.6845,19.7387,84900.0
2011-09-22 13:30:00,32.82,32.92,32.76,32.92,134600.0,19.7447,19.8049,19.7086,19.8049,134600.0
2011-09-22 13:40:00,32.91,33.02,32.85,32.9,46200.0,19.7989,19.865,19.7628,19.7928,46200.0
2011-09-22 13:50:00,32.9,32.91,32.76,32.76,60700.0,19.7928,19.7989,19.7086,19.7086,60700.0
2011-09-22 14:00:00,32.77,32.82,32.65,32.73,105000.0,19.7146,19.7447,19.6424,19.6906,105000.0
2011-09-22 14:10:00,32.73,32.76,32.67,32.7,80700.0,19.6906,19.7086,19.6545,19.6725,80700.0
2011-09-22 14:20:00,32.7,33.07,32.7,32.96,208700.0,19.6725,19.8951,19.6725,19.8289,208700.0
2011-09-22 14:30:00,32.95,32.96,32.81,32.84,97800.0,19.8229,19.8289,19.7387,19.7567,97800.0
2011-09-22 14:40:00,32.85,33.0,32.84,32.96,164600.0,19.7628,19.853,19.7567,19.8289,164600.0
2011-09-22 14:50:00,32.96,32.97,32.77,32.77,97500.0,19.8289,19.8349,19.7146,19.7146,97500.0
2011-09-22 15:00:00,32.76,32.8,32.67,32.8,124800.0,19.7086,19.7327,19.6545,19.7327,124800.0
2011-09-22 15:10:00,32.8,32.83,32.76,32.8,115100.0,19.7327,19.7507,19.7086,19.7327,115100.0
2011-09-22 15:20:00,32.8,32.8,32.65,32.79,123500.0,19.7327,19.7327,19.6424,19.7267,123500.0
2011-09-22 15:30:00,32.8,32.99,32.77,32.99,178200.0,19.7327,19.847,19.7146,19.847,178200.0
2011-09-22 15:40:00,32.99,33.17,32.87,33.13,214000.0,19.847,19.9553,19.7748,19.9312,214000.0
2011-09-22 15:50:00,33.12,33.17,33.0,33.06,507800.0,19.9252,19.9553,19.853,19.8891,507800.0
2011-09-23 09:30:00,32.99,33.19,32.92,33.12,81900.0,19.847,19.9673,19.8049,19.9252,81900.0
2011-09-23 09:40:00,33.11,33.27,33.05,33.12,72600.0,19.9192,20.0154,19.8831,19.9252,72600.0
2011-09-23 09:50:00,33.14,33.37,33.09,33.26,81000.0,19.9372,20.0756,19.9071,20.0094,81000.0
2011-09-23 10:00:00,33.26,33.3,33.16,33.28,95700.0,20.0094,20.0335,19.9493,20.0214,95700.0
2011-09-23 10:10:00,33.29,33.34,33.13,33.14,53700.0,20.0275,20.0575,19.9312,19.9372,53700.0
2011-09-23 10:20:00,33.14,33.21,33.09,33.21,61300.0,19.9372,19.9793,19.9071,19.9793,61300.0
2011-09-23 10:30:00,33.2,33.32,33.2,33.3,59400.0,19.9733,20.0455,19.9733,20.0335,59400.0
2011-09-23 10:40:00,33.31,33.44,33.23,33.41,44400.0,20.0395,20.1177,19.9914,20.0997,44400.0
2011-09-23 10:50:00,33.43,33.47,33.37,33.41,41400.0,20.1117,20.1358,20.0756,20.0997,41400.0
2011-09-23 11:00:00,33.42,33.48,33.36,33.48,51400.0,20.1057,20.1418,20.0696,20.1418,51400.0
2011-09-23 11:10:00,33.47,33.47,33.3,33.33,132300.0,20.1358,20.1358,20.0335,20.0515,132300.0
2011-09-23 11:20:00,33.34,33.42,33.33,33.37,50700.0,20.0575,20.1057,20.0515,20.0756,50700.0
2011-09-23 11:30:00,33.37,33.41,33.33,33.39,42800.0,20.0756,20.0997,20.0515,20.0876,42800.0
2011-09-23 11:40:00,33.39,33.39,33.33,33.35,33900.0,20.0876,20.0876,20.0515,20.0636,33900.0
2011-09-23 11:50:00,33.35,33.42,33.32,33.41,34400.0,20.0636,20.1057,20.0455,20.0997,34400.0
2011-09-23 12:00:00,33.41,33.41,33.3,33.36,43600.0,20.0997,20.0997,20.0335,20.0696,43600.0
2011-09-23 12:10:00,33.37,33.5,33.34,33.47,38900.0,20.0756,20.1538,20.0575,20.1358,38900.0
2011-09-23 12:20:00,33.48,33.48,33.35,33.4,27700.0,20.1418,20.1418,20.0636,20.0936,27700.0
2011-09-23 12:30:00,33.39,33.43,33.37,33.4,22400.0,20.0876,20.1117,20.0756,20.0936,22400.0
2011-09-23 12:40:00,33.41,33.51,33.3,33.39,106000.0,20.0997,20.1598,20.0335,20.0876,106000.0
2011-09-23 12:50:00,33.39,33.52,33.33,33.37,103300.0,20.0876,20.1658,20.0515,20.0756,103300.0
2011-09-23 13:00:00,33.38,33.41,33.32,33.35,54400.0,20.0816,20.0997,20.0455,20.0636,54400.0
2011-09-23 13:10:00,33.35,33.42,33.35,33.39,68600.0,20.0636,20.1057,20.0636,20.0876,68600.0
2011-09-23 13:20:00,33.39,33.5,33.39,33.45,39800.0,20.0876,20.1538,20.0876,20.1237,39800.0
2011-09-23 13:30:00,33.45,33.6,33.44,33.49,89400.0,20.1237,20.214,20.1177,20.1478,89400.0
2011-09-23 13:40:00,33.49,33.66,33.49,33.66,57400.0,20.1478,20.2501,20.1478,20.2501,57400.0
2011-09-23 13:50:00,33.66,33.67,33.59,33.6,39400.0,20.2501,20.2561,20.2079,20.214,39400.0
2011-09-23 14:00:00,33.61,33.67,33.57,33.6,32700.0,20.22,20.2561,20.1959,20.214,32700.0
2011-09-23 14:10:00,33.6,33.64,33.55,33.57,97100.0,20.214,20.238,20.1839,20.1959,97100.0
2011-09-23 14:20:00,33.56,33.59,33.44,33.49,99900.0,20.1899,20.2079,20.1177,20.1478,99900.0
2011-09-23 14:30:00,33.48,33.49,33.4,33.45,85300.0,20.1418,20.1478,20.0936,20.1237,85300.0
2011-09-23 14:40:00,33.45,33.46,33.33,33.36,65800.0,20.1237,20.1297,20.0515,20.0696,65800.0
2011-09-23 14:50:00,33.35,33.41,33.31,33.36,63100.0,20.0636,20.0997,20.0395,20.0696,63100.0
2011-09-23 15:00:00,33.36,33.52,33.36,33.47,95500.0,20.0696,20.1658,20.0696,20.1358,95500.0
2011-09-23 15:10:00,33.47,33.6,33.45,33.53,59100.0,20.1358,20.214,20.1237,20.1718,59100.0
2011-09-23 15:20:00,33.53,33.65,33.52,33.63,76300.0,20.1718,20.244,20.1658,20.232,76300.0
2011-09-23 15:30:00,33.63,33.67,33.57,33.66,83900.0,20.232,20.2561,20.1959,20.2501,83900.0
2011-09-23 15:40:00,33.66,33.68,33.5,33.53,151100.0,20.2501,20.2621,20.1538,20.1718,151100.0
2011-09-23 15:50:00,33.53,33.61,33.49,33.57,249300.0,20.1718,20.22,20.1478,20.1959,249300.0
2011-09-26 09:30:00,33.86,33.9,33.66,33.66,64700.0,20.3704,20.3944,20.2501,20.2501,64700.0
2011-09-26 09:40:00,33.66,33.77,33.63,33.64,51800.0,20.2501,20.3162,20.232,20.238,51800.0
2011-09-26 09:50:00,33.64,33.64,33.53,33.58,52400.0,20.238,20.238,20.1718,20.2019,52400.0
2011-09-26 10:00:00,33.58,33.66,33.55,33.6,72600.0,20.2019,20.2501,20.1839,20.214,72600.0
2011-09-26 10:10:00,33.6,33.6,33.47,33.53,38300.0,20.214,20.214,20.1358,20.1718,38300.0
2011-09-26 10:20:00,33.54,33.58,33.5,33.56,76100.0,20.1779,20.2019,20.1538,20.1899,76100.0
2011-09-26 10:30:00,33.57,33.65,33.52,33.56,50700.0,20.1959,20.244,20.1658,20.1899,50700.0
2011-09-26 10:40:00,33.55,33.69,33.53,33.53,44700.0,20.1839,20.2681,20.1718,20.1718,44700.0
2011-09-26 10:50:00,33.54,33.72,33.54,33.61,49200.0,20.1779,20.2862,20.1779,20.22,49200.0
2011-09-26 11:00:00,33.61,33.71,33.61,33.68,47700.0,20.22,20.2801,20.22,20.2621,47700.0
2011-09-26 11:10:00,33.68,33.73,33.61,33.72,55200.0,20.2621,20.2922,20.22,20.2862,55200.0
2011-09-26 11:20:00,33.7,33.77,33.68,33.76,51000.0,20.2741,20.3162,20.2621,20.3102,51000.0
2011-09-26 11:30:00,33.76,33.84,33.72,33.82,57600.0,20.3102,20.3583,20.2862,20.3463,57600.0
2011-09-26 11:40:00,33.83,33.95,33.8,33.94,46500.0,20.3523,20.4245,20.3343,20.4185,46500.0
2011-09-26 11:50:00,33.94,33.97,33.9,33.94,46200.0,20.4185,20.4366,20.3944,20.4185,46200.0
2011-09-26 12:00:00,33.95,33.96,33.88,33.9,47300.0,20.4245,20.4305,20.3824,20.3944,47300.0
2011-09-26 12:10:00,33.9,33.91,33.76,33.85,81400.0,20.3944,20.4005,20.3102,20.3644,81400.0
2011-09-26 12:20:00,33.86,33.87,33.78,33.82,33900.0,20.3704,20.3764,20.3222,20.3463,33900.0
2011-09-26 12:30:00,33.82,33.86,33.77,33.78,41000.0,20.3463,20.3704,20.3162,20.3222,41000.0
2011-09-26 12:40:00,33.79,33.83,33.71,33.73,58600.0,20.3283,20.3523,20.2801,20.2922,58600.0
2011-09-26 12:50:00,33.73,33.83,33.73,33.83,28900.0,20.2922,20.3523,20.2922,20.3523,28900.0
2011-09-26 13:00:00,33.83,33.83,33.74,33.75,48800.0,20.3523,20.3523,20.2982,20.3042,48800.0
2011-09-26 13:10:00,33.75,33.79,33.69,33.74,58000.0,20.3042,20.3283,20.2681,20.2982,58000.0
2011-09-26 13:20:00,33.75,33.84,33.74,33.8,33600.0,20.3042,20.3583,20.2982,20.3343,33600.0
2011-09-26 13:30:00,33.8,33.85,33.73,33.78,34600.0,20.3343,20.3644,20.2922,20.3222,34600.0
2011-09-26 13:40:00,33.8,33.88,33.76,33.83,36300.0,20.3343,20.3824,20.3102,20.3523,36300.0
2011-09-26 13:50:00,33.82,33.92,33.78,33.9,32400.0,20.3463,20.4065,20.3222,20.3944,32400.0
2011-09-26 14:00:00,33.9,34.0,33.87,33.92,71500.0,20.3944,20.4546,20.3764,20.4065,71500.0
2011-09-26 14:10:00,33.92,33.94,33.85,33.88,43100.0,20.4065,20.4185,20.3644,20.3824,43100.0
2011-09-26 14:20:00,33.87,33.91,33.79,33.79,90900.0,20.3764,20.4005,20.3283,20.3283,90900.0
2011-09-26 14:30:00,33.8,33.87,33.78,33.79,147800.0,20.3343,20.3764,20.3222,20.3283,147800.0
2011-09-26 14:40:00,33.8,33.86,33.76,33.79,71800.0,20.3343,20.3704,20.3102,20.3283,71800.0
2011-09-26 14:50:00,33.79,33.83,33.76,33.82,58400.0,20.3283,20.3523,20.3102,20.3463,58400.0
2011-09-26 15:00:00,33.83,33.89,33.8,33.84,67900.0,20.3523,20.3884,20.3343,20.3583,67900.0
2011-09-26 15:10:00,33.84,33.89,33.84,33.87,39200.0,20.3583,20.3884,20.3583,20.3764,39200.0
2011-09-26 15:20:00,33.87,33.93,33.82,33.93,59500.0,20.3764,20.4125,20.3463,20.4125,59500.0
2011-09-26 15:30:00,33.92,33.92,33.79,33.85,63800.0,20.4065,20.4065,20.3283,20.3644,63800.0
2011-09-26 15:40:00,33.86,33.92,33.84,33.91,66400.0,20.3704,20.4065,20.3583,20.4005,66400.0
2011-09-26 15:50:00,33.91,34.02,33.89,33.99,291800.0,20.4005,20.4666,20.3884,20.4486,291800.0
2011-09-27 09:30:00,34.52,34.52,34.24,34.27,70700.0,20.7674,20.7674,20.599,20.617,70700.0
2011-09-27 09:40:00,34.27,34.44,34.26,34.43,60800.0,20.617,20.7193,20.611,20.7133,60800.0
2011-09-27 09:50:00,34.42,34.59,34.42,34.51,64400.0,20.7073,20.8095,20.7073,20.7614,64400.0
2011-09-27 10:00:00,34.48,34.57,34.38,34.39,99400.0,20.7434,20.7975,20.6832,20.6892,99400.0
2011-09-27 10:10:00,34.4,34.45,34.28,34.32,71900.0,20.6952,20.7253,20.6231,20.6471,71900.0
2011-09-27 10:20:00,34.33,34.46,34.31,34.43,48400.0,20.6531,20.7313,20.6411,20.7133,48400.0
2011-09-27 10:30:00,34.42,34.46,34.35,34.41,45800.0,20.7073,20.7313,20.6652,20.7013,45800.0
2011-09-27 10:40:00,34.42,34.48,34.38,34.38,92600.0,20.7073,20.7434,20.6832,20.6832,92600.0
2011-09-27 10:50:00,34.38,34.55,34.37,34.53,74600.0,20.6832,20.7855,20.6772,20.7735,74600.0
2011-09-27 11:00:00,34.52,34.53,34.46,34.48,51700.0,20.7674,20.7735,20.7313,20.7434,51700.0
2011-09-27 11:10:00,34.47,34.49,34.35,34.39,68700.0,20.7374,20.7494,20.6652,20.6892,68700.0
2011-09-27 11:20:00,34.39,34.42,34.31,34.36,43400.0,20.6892,20.7073,20.6411,20.6712,43400.0
2011-09-27 11:30:00,34.36,34.42,34.35,34.4,47900.0,20.6712,20.7073,20.6652,20.6952,47900.0
2011-09-27 11:40:00,34.4,34.4,34.34,34.39,32500.0,20.6952,20.6952,20.6591,20.6892,32500.0
2011-09-27 11:50:00,34.39,34.47,34.38,34.47,24100.0,20.6892,20.7374,20.6832,20.7374,24100.0
2011-09-27 12:00:00,34.46,34.51,34.45,34.51,31000.0,20.7313,20.7614,20.7253,20.7614,31000.0
2011-09-27 12:10:00,34.5,34.51,34.42,34.44,30100.0,20.7554,20.7614,20.7073,20.7193,30100.0
2011-09-27 12:20:00,34.44,34.47,34.38,34.39,31000.0,20.7193,20.7374,20.6832,20.6892,31000.0
2011-09-27 12:30:00,34.39,34.39,34.29,34.33,55500.0,20.6892,20.6892,20.6291,20.6531,55500.0
2011-09-27 12:40:00,34.32,34.33,34.19,34.24,68400.0,20.6471,20.6531,20.5689,20.599,68400.0
2011-09-27 12:50:00,34.23,34.33,34.23,34.3,41200.0,20.593,20.6531,20.593,20.6351,41200.0
2011-09-27 13:00:00,34.31,34.34,34.25,34.34,70900.0,20.6411,20.6591,20.605,20.6591,70900.0
2011-09-27 13:10:00,34.33,34.37,34.31,34.36,33800.0,20.6531,20.6772,20.6411,20.6712,33800.0
2011-09-27 13:20:00,34.37,34.4,34.35,34.38,18800.0,20.6772,20.6952,20.6652,20.6832,18800.0
2011-09-27 13:30:00,34.37,34.4,34.34,34.39,33200.0,20.6772,20.6952,20.6591,20.6892,33200.0
2011-09-27 13:40:00,34.38,34.41,34.36,34.38,29600.0,20.6832,20.7013,20.6712,20.6832,29600.0
2011-09-27 13:50:00,34.39,34.42,34.36,34.39,52100.0,20.6892,20.7073,20.6712,20.6892,52100.0
2011-09-27 14:00:00,34.38,34.4,34.37,34.39,23300.0,20.6832,20.6952,20.6772,20.6892,23300.0
2011-09-27 14:10:00,34.39,34.47,34.38,34.44,43900.0,20.6892,20.7374,20.6832,20.7193,43900.0
2011-09-27 14:20:00,34.44,34.47,34.41,34.41,43000.0,20.7193,20.7374,20.7013,20.7013,43000.0
2011-09-27 14:30:00,34.42,34.45,34.4,34.4,51400.0,20.7073,20.7253,20.6952,20.6952,51400.0
2011-09-27 14:40:00,34.4,34.41,34.32,34.33,37200.0,20.6952,20.7013,20.6471,20.6531,37200.0
2011-09-27 14:50:00,34.32,34.39,34.32,34.35,54500.0,20.6471,20.6892,20.6471,20.6652,54500.0
2011-09-27 15:00:00,34.34,34.34,34.2,34.25,97300.0,20.6591,20.6591,20.5749,20.605,97300.0
2011-09-27 15:10:00,34.25,34.28,34.18,34.28,84400.0,20.605,20.6231,20.5629,20.6231,84400.0
2011-09-27 15:20:00,34.28,34.28,34.14,34.18,76200.0,20.6231,20.6231,20.5388,20.5629,76200.0
2011-09-27 15:30:00,34.18,34.22,34.12,34.12,121300.0,20.5629,20.587,20.5268,20.5268,121300.0
2011-09-27 15:40:00,34.13,34.15,33.95,34.0,195400.0,20.5328,20.5448,20.4245,20.4546,195400.0
2011-09-27 15:50:00,34.0,34.11,33.93,34.1,302100.0,20.4546,20.5208,20.4125,20.5148,302100.0
2011-09-28 09:30:00,34.14,34.33,34.0,34.04,81900.0,20.5388,20.6531,20.4546,20.4787,81900.0
2011-09-28 09:40:00,34.05,34.31,34.05,34.27,82500.0,20.4847,20.6411,20.4847,20.617,82500.0
2011-09-28 09:50:00,34.27,34.29,34.16,34.22,44400.0,20.617,20.6291,20.5509,20.587,44400.0
2011-09-28 10:00:00,34.2,34.31,34.17,34.24,93700.0,20.5749,20.6411,20.5569,20.599,93700.0
2011-09-28 10:10:00,34.25,34.28,34.09,34.12,71500.0,20.605,20.6231,20.5087,20.5268,71500.0
2011-09-28 10:20:00,34.12,34.12,33.99,34.01,116200.0,20.5268,20.5268,20.4486,20.4606,116200.0
2011-09-28 10:30:00,34.02,34.05,33.96,34.05,142200.0,20.4666,20.4847,20.4305,20.4847,142200.0
2011-09-28 10:40:00,34.05,34.15,34.0,34.12,101500.0,20.4847,20.5448,20.4546,20.5268,101500.0
2011-09-28 10:50:00,34.11,34.2,34.06,34.17,85600.0,20.5208,20.5749,20.4907,20.5569,85600.0
2011-09-28 11:00:00,34.16,34.18,34.07,34.12,66500.0,20.5509,20.5629,20.4967,20.5268,66500.0
2011-09-28 11:10:00,34.12,34.17,34.05,34.12,69300.0,20.5268,20.5569,20.4847,20.5268,69300.0
2011-09-28 11:20:00,34.11,34.16,34.07,34.13,85500.0,20.5208,20.5509,20.4967,20.5328,85500.0
2011-09-28 11:30:00,34.13,34.17,34.02,34.16,136500.0,20.5328,20.5569,20.4666,20.5509,136500.0
2011-09-28 11:40:00,34.15,34.19,34.09,34.15,60600.0,20.5448,20.5689,20.5087,20.5448,60600.0
2011-09-28 11:50:00,34.14,34.19,34.13,34.18,46600.0,20.5388,20.5689,20.5328,20.5629,46600.0
2011-09-28 12:00:00,34.19,34.2,34.09,34.09,38200.0,20.5689,20.5749,20.5087,20.5087,38200.0
2011-09-28 12:10:00,34.1,34.17,34.08,34.16,37600.0,20.5148,20.5569,20.5027,20.5509,37600.0
2011-09-28 12:20:00,34.16,34.17,34.1,34.12,103600.0,20.5509,20.5569,20.5148,20.5268,103600.0
2011-09-28 12:30:00,34.12,34.12,34.08,34.1,46700.0,20.5268,20.5268,20.5027,20.5148,46700.0
2011-09-28 12:40:00,34.09,34.13,34.07,34.12,63200.0,20.5087,20.5328,20.4967,20.5268,63200.0
2011-09-28 12:50:00,34.12,34.16,34.09,34.15,87100.0,20.5268,20.5509,20.5087,20.5448,87100.0
2011-09-28 13:00:00,34.14,34.15,34.04,34.07,38700.0,20.5388,20.5448,20.4787,20.4967,38700.0
2011-09-28 13:10:00,34.08,34.08,34.02,34.02,29400.0,20.5027,20.5027,20.4666,20.4666,29400.0
2011-09-28 13:20:00,34.02,34.04,33.95,33.96,58800.0,20.4666,20.4787,20.4245,20.4305,58800.0
2011-09-28 13:30:00,33.96,33.96,33.85,33.91,52300.0,20.4305,20.4305,20.3644,20.4005,52300.0
2011-09-28 13:40:00,33.91,33.92,33.8,33.81,58900.0,20.4005,20.4065,20.3343,20.3403,58900.0
2011-09-28 13:50:00,33.81,33.84,33.75,33.75,49700.0,20.3403,20.3583,20.3042,20.3042,49700.0
2011-09-28 14:00:00,33.76,33.79,33.68,33.74,47800.0,20.3102,20.3283,20.2621,20.2982,47800.0
2011-09-28 14:10:00,33.74,33.81,33.72,33.77,37200.0,20.2982,20.3403,20.2862,20.3162,37200.0
2011-09-28 14:20:00,33.77,33.8,33.72,33.75,48700.0,20.3162,20.3343,20.2862,20.3042,48700.0
2011-09-28 14:30:00,33.75,33.75,33.65,33.67,103400.0,20.3042,20.3042,20.244,20.2561,103400.0
2011-09-28 14:40:00,33.67,33.73,33.66,33.69,53200.0,20.2561,20.2922,20.2501,20.2681,53200.0
2011-09-28 14:50:00,33.69,33.79,33.66,33.79,56900.0,20.2681,20.3283,20.2501,20.3283,56900.0
2011-09-28 15:00:00,33.78,33.88,33.76,33.8,65100.0,20.3222,20.3824,20.3102,20.3343,65100.0
2011-09-28 15:10:00,33.8,33.85,33.73,33.75,92600.0,20.3343,20.3644,20.2922,20.3042,92600.0
2011-09-28 15:20:00,33.74,33.81,33.72,33.77,98000.0,20.2982,20.3403,20.2862,20.3162,98000.0
2011-09-28 15:30:00,33.77,33.81,33.65,33.68,104100.0,20.3162,20.3403,20.244,20.2621,104100.0
2011-09-28 15:40:00,33.66,33.7,33.47,33.49,145300.0,20.2501,20.2741,20.1358,20.1478,145300.0
2011-09-28 15:50:00,33.49,33.57,33.47,33.54,251600.0,20.1478,20.1959,20.1358,20.1779,251600.0
2011-09-29 09:30:00,34.15,34.15,33.82,33.9,74600.0,20.5448,20.5448,20.3463,20.3944,74600.0
2011-09-29 09:40:00,33.89,34.09,33.85,34.03,86900.0,20.3884,20.5087,20.3644,20.4727,86900.0
2011-09-29 09:50:00,34.02,34.16,33.99,34.05,57200.0,20.4666,20.5509,20.4486,20.4847,57200.0
2011-09-29 10:00:00,34.05,34.13,34.04,34.09,70700.0,20.4847,20.5328,20.4787,20.5087,70700.0
2011-09-29 10:10:00,34.09,34.11,34.01,34.07,74000.0,20.5087,20.5208,20.4606,20.4967,74000.0
2011-09-29 10:20:00,34.06,34.2,34.04,34.1,72400.0,20.4907,20.5749,20.4787,20.5148,72400.0
2011-09-29 10:30:00,34.1,34.14,34.03,34.05,46800.0,20.5148,20.5388,20.4727,20.4847,46800.0
2011-09-29 10:40:00,34.04,34.07,33.93,33.95,51200.0,20.4787,20.4967,20.4125,20.4245,51200.0
2011-09-29 10:50:00,33.95,34.0,33.93,33.98,45000.0,20.4245,20.4546,20.4125,20.4426,45000.0
2011-09-29 11:00:00,33.98,34.09,33.98,34.09,87700.0,20.4426,20.5087,20.4426,20.5087,87700.0
2011-09-29 11:10:00,34.08,34.09,34.02,34.03,46600.0,20.5027,20.5087,20.4666,20.4727,46600.0
2011-09-29 11:20:00,34.04,34.06,33.96,34.06,41400.0,20.4787,20.4907,20.4305,20.4907,41400.0
2011-09-29 11:30:00,34.05,34.11,34.04,34.06,25200.0,20.4847,20.5208,20.4787,20.4907,25200.0
2011-09-29 11:40:00,34.06,34.1,34.03,34.09,28600.0,20.4907,20.5148,20.4727,20.5087,28600.0
2011-09-29 11:50:00,34.08,34.1,34.04,34.06,20600.0,20.5027,20.5148,20.4787,20.4907,20600.0
2011-09-29 12:00:00,34.06,34.1,34.02,34.04,32100.0,20.4907,20.5148,20.4666,20.4787,32100.0
2011-09-29 12:10:00,34.04,34.1,34.04,34.09,21100.0,20.4787,20.5148,20.4787,20.5087,21100.0
2011-09-29 12:20:00,34.07,34.18,34.05,34.14,30600.0,20.4967,20.5629,20.4847,20.5388,30600.0
2011-09-29 12:30:00,34.14,34.15,34.0,34.07,55100.0,20.5388,20.5448,20.4546,20.4967,55100.0
2011-09-29 12:40:00,34.07,34.1,34.01,34.08,30200.0,20.4967,20.5148,20.4606,20.5027,30200.0
2011-09-29 12:50:00,34.07,34.15,34.07,34.09,26800.0,20.4967,20.5448,20.4967,20.5087,26800.0
2011-09-29 13:00:00,34.08,34.15,34.05,34.12,39400.0,20.5027,20.5448,20.4847,20.5268,39400.0
2011-09-29 13:10:00,34.13,34.16,34.09,34.11,47700.0,20.5328,20.5509,20.5087,20.5208,47700.0
2011-09-29 13:20:00,34.11,34.13,34.03,34.04,22700.0,20.5208,20.5328,20.4727,20.4787,22700.0
2011-09-29 13:30:00,34.05,34.06,33.91,33.91,81200.0,20.4847,20.4907,20.4005,20.4005,81200.0
2011-09-29 13:40:00,33.91,33.94,33.84,33.9,46600.0,20.4005,20.4185,20.3583,20.3944,46600.0
2011-09-29 13:50:00,33.89,33.96,33.86,33.91,33500.0,20.3884,20.4305,20.3704,20.4005,33500.0
2011-09-29 14:00:00,33.91,33.93,33.79,33.86,46000.0,20.4005,20.4125,20.3283,20.3704,46000.0
2011-09-29 14:10:00,33.87,33.87,33.73,33.8,53100.0,20.3764,20.3764,20.2922,20.3343,53100.0
2011-09-29 14:20:00,33.79,33.83,33.75,33.8,78100.0,20.3283,20.3523,20.3042,20.3343,78100.0
2011-09-29 14:30:00,33.81,33.82,33.77,33.8,89600.0,20.3403,20.3463,20.3162,20.3343,89600.0
2011-09-29 14:40:00,33.79,33.81,33.64,33.66,141900.0,20.3283,20.3403,20.238,20.2501,141900.0
2011-09-29 14:50:00,33.66,33.69,33.62,33.66,145300.0,20.2501,20.2681,20.226,20.2501,145300.0
2011-09-29 15:00:00,33.67,33.69,33.52,33.64,114700.0,20.2561,20.2681,20.1658,20.238,114700.0
2011-09-29 15:10:00,33.64,33.69,33.57,33.59,97700.0,20.238,20.2681,20.1959,20.2079,97700.0
2011-09-29 15:20:00,33.58,33.72,33.56,33.71,90000.0,20.2019,20.2862,20.1899,20.2801,90000.0
2011-09-29 15:30:00,33.72,33.86,33.69,33.85,159100.0,20.2862,20.3704,20.2681,20.3644,159100.0
2011-09-29 15:40:00,33.86,33.93,33.77,33.8,167700.0,20.3704,20.4125,20.3162,20.3343,167700.0
2011-09-29 15:50:00,33.81,33.99,33.81,33.98,280600.0,20.3403,20.4486,20.3403,20.4426,280600.0
2011-09-30 09:30:00,33.67,33.93,33.62,33.87,206200.0,20.2561,20.4125,20.226,20.3764,206200.0
2011-09-30 09:40:00,33.87,34.03,33.76,33.85,136900.0,20.3764,20.4727,20.3102,20.3644,136900.0
2011-09-30 09:50:00,33.87,33.92,33.8,33.86,123600.0,20.3764,20.4065,20.3343,20.3704,123600.0
2011-09-30 10:00:00,33.86,33.97,33.8,33.94,79500.0,20.3704,20.4366,20.3343,20.4185,79500.0
2011-09-30 10:10:00,33.93,33.98,33.85,33.97,65700.0,20.4125,20.4426,20.3644,20.4366,65700.0
2011-09-30 10:20:00,33.96,34.01,33.88,33.93,114600.0,20.4305,20.4606,20.3824,20.4125,114600.0
2011-09-30 10:30:00,33.92,33.92,33.8,33.81,168500.0,20.4065,20.4065,20.3343,20.3403,168500.0
2011-09-30 10:40:00,33.81,33.84,33.75,33.77,133900.0,20.3403,20.3583,20.3042,20.3162,133900.0
2011-09-30 10:50:00,33.77,33.88,33.77,33.87,153300.0,20.3162,20.3824,20.3162,20.3764,153300.0
2011-09-30 11:00:00,33.87,33.98,33.85,33.98,66100.0,20.3764,20.4426,20.3644,20.4426,66100.0
2011-09-30 11:10:00,33.98,34.01,33.89,33.9,86500.0,20.4426,20.4606,20.3884,20.3944,86500.0
2011-09-30 11:20:00,33.91,34.02,33.91,33.96,113400.0,20.4005,20.4666,20.4005,20.4305,113400.0
2011-09-30 11:30:00,33.97,34.03,33.96,34.02,77200.0,20.4366,20.4727,20.4305,20.4666,77200.0
2011-09-30 11:40:00,34.02,34.02,33.95,33.99,101300.0,20.4666,20.4666,20.4245,20.4486,101300.0
2011-09-30 11:50:00,34.0,34.03,33.92,34.01,36000.0,20.4546,20.4727,20.4065,20.4606,36000.0
2011-09-30 12:00:00,34.02,34.06,34.01,34.02,41400.0,20.4666,20.4907,20.4606,20.4666,41400.0
2011-09-30 12:10:00,34.02,34.02,33.97,33.99,34500.0,20.4666,20.4666,20.4366,20.4486,34500.0
2011-09-30 12:20:00,33.99,34.01,33.93,33.95,42200.0,20.4486,20.4606,20.4125,20.4245,42200.0
2011-09-30 12:30:00,33.95,34.02,33.92,33.95,39800.0,20.4245,20.4666,20.4065,20.4245,39800.0
2011-09-30 12:40:00,33.95,34.0,33.9,33.98,36100.0,20.4245,20.4546,20.3944,20.4426,36100.0
2011-09-30 12:50:00,34.0,34.0,33.95,33.96,17200.0,20.4546,20.4546,20.4245,20.4305,17200.0
2011-09-30 13:00:00,33.96,33.97,33.88,33.92,33000.0,20.4305,20.4366,20.3824,20.4065,33000.0
2011-09-30 13:10:00,33.91,33.96,33.87,33.89,62900.0,20.4005,20.4305,20.3764,20.3884,62900.0
2011-09-30 13:20:00,33.9,33.9,33.82,33.84,30600.0,20.3944,20.3944,20.3463,20.3583,30600.0
2011-09-30 13:30:00,33.85,33.9,33.82,33.84,73400.0,20.3644,20.3944,20.3463,20.3583,73400.0
2011-09-30 13:40:00,33.83,33.9,33.82,33.87,100000.0,20.3523,20.3944,20.3463,20.3764,100000.0
2011-09-30 13:50:00,33.88,33.91,33.79,33.8,61200.0,20.3824,20.4005,20.3283,20.3343,61200.0
2011-09-30 14:00:00,33.8,33.9,33.75,33.78,87600.0,20.3343,20.3944,20.3042,20.3222,87600.0
2011-09-30 14:10:00,33.77,33.81,33.68,33.68,74600.0,20.3162,20.3403,20.2621,20.2621,74600.0
2011-09-30 14:20:00,33.67,33.74,33.59,33.62,105600.0,20.2561,20.2982,20.2079,20.226,105600.0
2011-09-30 14:30:00,33.61,33.69,33.59,33.69,78100.0,20.22,20.2681,20.2079,20.2681,78100.0
2011-09-30 14:40:00,33.7,33.79,33.7,33.79,81400.0,20.2741,20.3283,20.2741,20.3283,81400.0
2011-09-30 14:50:00,33.79,33.82,33.7,33.79,89000.0,20.3283,20.3463,20.2741,20.3283,89000.0
2011-09-30 15:00:00,33.79,33.85,33.71,33.79,68900.0,20.3283,20.3644,20.2801,20.3283,68900.0
2011-09-30 15:10:00,33.8,33.8,33.69,33.71,47500.0,20.3343,20.3343,20.2681,20.2801,47500.0
2011-09-30 15:20:00,33.71,33.76,33.64,33.66,63500.0,20.2801,20.3102,20.238,20.2501,63500.0
2011-09-30 15:30:00,33.65,33.67,33.53,33.59,123900.0,20.244,20.2561,20.1718,20.2079,123900.0
2011-09-30 15:40:00,33.58,33.73,33.5,33.5,203700.0,20.2019,20.2922,20.1538,20.1538,203700.0
2011-09-30 15:50:00,33.49,33.52,33.37,33.38,570300.0,20.1478,20.1658,20.0756,20.0816,570300.0
2011-10-03 09:30:00,33.35,33.46,33.2,33.2,148500.0,20.0636,20.1297,19.9733,19.9733,148500.0
2011-10-03 09:40:00,33.21,33.32,33.18,33.3,82400.0,19.9793,20.0455,19.9613,20.0335,82400.0
2011-10-03 09:50:00,33.27,33.27,33.08,33.14,74600.0,20.0154,20.0154,19.9011,19.9372,74600.0
2011-10-03 10:00:00,33.12,33.45,33.12,33.39,155900.0,19.9252,20.1237,19.9252,20.0876,155900.0
2011-10-03 10:10:00,33.38,33.55,33.31,33.32,85600.0,20.0816,20.1839,20.0395,20.0455,85600.0
2011-10-03 10:20:00,33.33,33.36,33.19,33.23,71200.0,20.0515,20.0696,19.9673,19.9914,71200.0
2011-10-03 10:30:00,33.23,33.26,33.04,33.08,66900.0,19.9914,20.0094,19.8771,19.9011,66900.0
2011-10-03 10:40:00,33.1,33.14,32.97,33.01,105900.0,19.9132,19.9372,19.8349,19.859,105900.0
2011-10-03 10:50:00,33.01,33.02,32.91,32.97,64400.0,19.859,19.865,19.7989,19.8349,64400.0
2011-10-03 11:00:00,32.96,33.05,32.9,33.05,90200.0,19.8289,19.8831,19.7928,19.8831,90200.0
2011-10-03 11:10:00,33.04,33.13,33.04,33.1,85600.0,19.8771,19.9312,19.8771,19.9132,85600.0
2011-10-03 11:20:00,33.1,33.12,32.99,33.03,75700.0,19.9132,19.9252,19.847,19.871,75700.0
2011-10-03 11:30:00,33.03,33.08,32.93,32.97,64600.0,19.871,19.9011,19.8109,19.8349,64600.0
2011-10-03 11:40:00,32.98,32.99,32.89,32.92,64900.0,19.841,19.847,19.7868,19.8049,64900.0
2011-10-03 11:50:00,32.92,33.04,32.92,33.0,62800.0,19.8049,19.8771,19.8049,19.853,62800.0
2011-10-03 12:00:00,33.0,33.04,32.92,32.93,67700.0,19.853,19.8771,19.8049,19.8109,67700.0
2011-10-03 12:10:00,32.93,32.96,32.84,32.84,57000.0,19.8109,19.8289,19.7567,19.7567,57000.0
2011-10-03 12:20:00,32.84,32.86,32.79,32.83,63000.0,19.7567,19.7688,19.7267,19.7507,63000.0
2011-10-03 12:30:00,32.82,32.85,32.76,32.76,59800.0,19.7447,19.7628,19.7086,19.7086,59800.0
2011-10-03 12:40:00,32.76,32.78,32.67,32.67,53700.0,19.7086,19.7206,19.6545,19.6545,53700.0
2011-10-03 12:50:00,32.67,32.69,32.64,32.68,51900.0,19.6545,19.6665,19.6364,19.6605,51900.0
2011-10-03 13:00:00,32.68,32.69,32.58,32.61,67300.0,19.6605,19.6665,19.6003,19.6184,67300.0
2011-10-03 13:10:00,32.6,32.63,32.46,32.53,93400.0,19.6124,19.6304,19.5281,19.5702,93400.0
2011-10-03 13:20:00,32.57,32.64,32.55,32.63,122000.0,19.5943,19.6364,19.5823,19.6304,122000.0
2011-10-03 13:30:00,32.64,32.64,32.48,32.53,121300.0,19.6364,19.6364,19.5402,19.5702,121300.0
2011-10-03 13:40:00,32.53,32.63,32.53,32.57,53800.0,19.5702,19.6304,19.5702,19.5943,53800.0
2011-10-03 13:50:00,32.57,32.61,32.45,32.6,63700.0,19.5943,19.6184,19.5221,19.6124,63700.0
2011-10-03 14:00:00,32.6,32.72,32.59,32.67,85900.0,19.6124,19.6845,19.6063,19.6545,85900.0
2011-10-03 14:10:00,32.67,32.69,32.53,32.54,81400.0,19.6545,19.6665,19.5702,19.5763,81400.0
2011-10-03 14:20:00,32.54,32.6,32.49,32.52,55400.0,19.5763,19.6124,19.5462,19.5642,55400.0
2011-10-03 14:30:00,32.53,32.57,32.46,32.5,75300.0,19.5702,19.5943,19.5281,19.5522,75300.0
2011-10-03 14:40:00,32.5,32.53,32.44,32.49,70100.0,19.5522,19.5702,19.5161,19.5462,70100.0
2011-10-03 14:50:00,32.5,32.64,32.49,32.63,114300.0,19.5522,19.6364,19.5462,19.6304,114300.0
2011-10-03 15:00:00,32.63,32.69,32.58,32.59,116800.0,19.6304,19.6665,19.6003,19.6063,116800.0
2011-10-03 15:10:00,32.59,32.62,32.51,32.55,80200.0,19.6063,19.6244,19.5582,19.5823,80200.0
2011-10-03 15:20:00,32.55,32.57,32.42,32.43,134300.0,19.5823,19.5943,19.5041,19.5101,134300.0
2011-10-03 15:30:00,32.43,32.54,32.38,32.52,236600.0,19.5101,19.5763,19.48,19.5642,236600.0
2011-10-03 15:40:00,32.51,32.75,32.44,32.68,303400.0,19.5582,19.7026,19.5161,19.6605,303400.0
2011-10-03 15:50:00,32.68,32.69,32.31,32.32,298300.0,19.6605,19.6665,19.4379,19.4439,298300.0
2011-10-04 09:30:00,32.04,32.31,31.84,31.84,160600.0,19.2755,19.4379,19.1551,19.1551,160600.0
2011-10-04 09:40:00,31.83,31.89,31.47,31.54,149400.0,19.1491,19.1852,18.9325,18.9747,149400.0
2011-10-04 09:50:00,31.53,31.59,31.34,31.41,115200.0,18.9686,19.0047,18.8543,18.8964,115200.0
2011-10-04 10:00:00,31.43,31.59,31.4,31.51,168200.0,18.9085,19.0047,18.8904,18.9566,168200.0
2011-10-04 10:10:00,31.51,31.77,31.48,31.64,132300.0,18.9566,19.113,18.9386,19.0348,132300.0
2011-10-04 10:20:00,31.65,31.71,31.46,31.5,173100.0,19.0408,19.0769,18.9265,18.9506,173100.0
2011-10-04 10:30:00,31.5,31.53,31.4,31.5,135800.0,18.9506,18.9686,18.8904,18.9506,135800.0
2011-10-04 10:40:00,31.51,31.58,31.4,31.46,191600.0,18.9566,18.9987,18.8904,18.9265,191600.0
2011-10-04 10:50:00,31.48,31.49,31.43,31.47,62300.0,18.9386,18.9446,18.9085,18.9325,62300.0
2011-10-04 11:00:00,31.48,31.63,31.41,31.57,75200.0,18.9386,19.0288,18.8964,18.9927,75200.0
2011-10-04 11:10:00,31.57,31.61,31.4,31.41,106800.0,18.9927,19.0168,18.8904,18.8964,106800.0
2011-10-04 11:20:00,31.39,31.44,31.33,31.39,87200.0,18.8844,18.9145,18.8483,18.8844,87200.0
2011-10-04 11:30:00,31.4,31.41,31.32,31.34,153100.0,18.8904,18.8964,18.8423,18.8543,153100.0
2011-10-04 11:40:00,31.35,31.41,31.34,31.39,57600.0,18.8603,18.8964,18.8543,18.8844,57600.0
2011-10-04 11:50:00,31.4,31.42,31.3,31.35,102000.0,18.8904,18.9025,18.8303,18.8603,102000.0
2011-10-04 12:00:00,31.35,31.41,31.34,31.37,206700.0,18.8603,18.8964,18.8543,18.8724,206700.0
2011-10-04 12:10:00,31.36,31.4,31.32,31.32,139200.0,18.8664,18.8904,18.8423,18.8423,139200.0
2011-10-04 12:20:00,31.32,31.34,31.24,31.24,103700.0,18.8423,18.8543,18.7942,18.7942,103700.0
2011-10-04 12:30:00,31.24,31.34,31.24,31.29,110900.0,18.7942,18.8543,18.7942,18.8243,110900.0
2011-10-04 12:40:00,31.3,31.39,31.3,31.37,168700.0,18.8303,18.8844,18.8303,18.8724,168700.0
2011-10-04 12:50:00,31.36,31.43,31.33,31.41,138500.0,18.8664,18.9085,18.8483,18.8964,138500.0
2011-10-04 13:00:00,31.42,31.47,31.35,31.46,112900.0,18.9025,18.9325,18.8603,18.9265,112900.0
2011-10-04 13:10:00,31.46,31.49,31.38,31.48,73000.0,18.9265,18.9446,18.8784,18.9386,73000.0
2011-10-04 13:20:00,31.48,31.5,31.44,31.46,74800.0,18.9386,18.9506,18.9145,18.9265,74800.0
2011-10-04 13:30:00,31.46,31.52,31.41,31.41,91300.0,18.9265,18.9626,18.8964,18.8964,91300.0
2011-10-04 13:40:00,31.42,31.47,31.4,31.41,75300.0,18.9025,18.9325,18.8904,18.8964,75300.0
2011-10-04 13:50:00,31.41,31.5,31.39,31.46,163800.0,18.8964,18.9506,18.8844,18.9265,163800.0
2011-10-04 14:00:00,31.46,31.52,31.44,31.47,93700.0,18.9265,18.9626,18.9145,18.9325,93700.0
2011-10-04 14:10:00,31.47,31.49,31.44,31.45,59600.0,18.9325,18.9446,18.9145,18.9205,59600.0
2011-10-04 14:20:00,31.45,31.46,31.4,31.41,73000.0,18.9205,18.9265,18.8904,18.8964,73000.0
2011-10-04 14:30:00,31.4,31.49,31.37,31.46,150000.0,18.8904,18.9446,18.8724,18.9265,150000.0
2011-10-04 14:40:00,31.46,31.47,31.38,31.43,147800.0,18.9265,18.9325,18.8784,18.9085,147800.0
2011-10-04 14:50:00,31.43,31.43,31.27,31.27,256500.0,18.9085,18.9085,18.8122,18.8122,256500.0
2011-10-04 15:00:00,31.27,31.43,31.27,31.32,245200.0,18.8122,18.9085,18.8122,18.8423,245200.0
2011-10-04 15:10:00,31.32,31.42,31.27,31.4,102400.0,18.8423,18.9025,18.8122,18.8904,102400.0
2011-10-04 15:20:00,31.4,31.42,31.34,31.34,205300.0,18.8904,18.9025,18.8543,18.8543,205300.0
2011-10-04 15:30:00,31.34,31.49,31.32,31.48,380900.0,18.8543,18.9446,18.8423,18.9386,380900.0
2011-10-04 15:40:00,31.48,31.81,31.44,31.81,320300.0,18.9386,19.1371,18.9145,19.1371,320300.0
2011-10-04 15:50:00,31.8,31.91,31.77,31.87,680500.0,19.1311,19.1972,19.113,19.1732,680500.0
2011-10-05 09:30:00,32.01,32.01,31.39,31.54,154300.0,19.2574,19.2574,18.8844,18.9747,154300.0
2011-10-05 09:40:00,31.54,31.77,31.47,31.64,173800.0,18.9747,19.113,18.9325,19.0348,173800.0
2011-10-05 09:50:00,31.64,31.64,31.37,31.46,141400.0,19.0348,19.0348,18.8724,18.9265,141400.0
2011-10-05 10:00:00,31.45,31.75,31.4,31.58,127300.0,18.9205,19.101,18.8904,18.9987,127300.0
2011-10-05 10:10:00,31.59,31.65,31.55,31.59,60500.0,19.0047,19.0408,18.9807,19.0047,60500.0
2011-10-05 10:20:00,31.59,31.68,31.55,31.6,113000.0,19.0047,19.0589,18.9807,19.0107,113000.0
2011-10-05 10:30:00,31.6,31.82,31.57,31.82,78600.0,19.0107,19.1431,18.9927,19.1431,78600.0
2011-10-05 10:40:00,31.81,31.81,31.59,31.67,148300.0,19.1371,19.1371,19.0047,19.0529,148300.0
2011-10-05 10:50:00,31.68,31.86,31.63,31.82,94600.0,19.0589,19.1672,19.0288,19.1431,94600.0
2011-10-05 11:00:00,31.82,31.83,31.65,31.65,90300.0,19.1431,19.1491,19.0408,19.0408,90300.0
2011-10-05 11:10:00,31.66,31.72,31.64,31.7,88200.0,19.0468,19.0829,19.0348,19.0709,88200.0
2011-10-05 11:20:00,31.7,31.77,31.69,31.75,78700.0,19.0709,19.113,19.0649,19.101,78700.0
2011-10-05 11:30:00,31.74,31.77,31.72,31.73,65300.0,19.095,19.113,19.0829,19.089,65300.0
2011-10-05 11:40:00,31.73,31.76,31.7,31.71,46400.0,19.089,19.107,19.0709,19.0769,46400.0
2011-10-05 11:50:00,31.71,31.71,31.67,31.68,47800.0,19.0769,19.0769,19.0529,19.0589,47800.0
2011-10-05 12:00:00,31.68,31.71,31.66,31.69,70900.0,19.0589,19.0769,19.0468,19.0649,70900.0
2011-10-05 12:10:00,31.69,31.71,31.67,31.7,53200.0,19.0649,19.0769,19.0529,19.0709,53200.0
2011-10-05 12:20:00,31.71,31.71,31.67,31.7,55100.0,19.0769,19.0769,19.0529,19.0709,55100.0
2011-10-05 12:30:00,31.7,31.71,31.62,31.65,56200.0,19.0709,19.0769,19.0228,19.0408,56200.0
2011-10-05 12:40:00,31.65,31.72,31.65,31.71,40700.0,19.0408,19.0829,19.0408,19.0769,40700.0
2011-10-05 12:50:00,31.71,31.78,31.71,31.75,32400.0,19.0769,19.119,19.0769,19.101,32400.0
2011-10-05 13:00:00,31.75,31.8,31.73,31.8,37100.0,19.101,19.1311,19.089,19.1311,37100.0
2011-10-05 13:10:00,31.79,31.83,31.73,31.78,38500.0,19.1251,19.1491,19.089,19.119,38500.0
2011-10-05 13:20:00,31.78,31.84,31.77,31.82,46200.0,19.119,19.1551,19.113,19.1431,46200.0
2011-10-05 13:30:00,31.82,31.86,31.77,31.77,45300.0,19.1431,19.1672,19.113,19.113,45300.0
2011-10-05 13:40:00,31.78,31.81,31.73,31.8,33200.0,19.119,19.1371,19.089,19.1311,33200.0
2011-10-05 13:50:00,31.79,31.88,31.79,31.86,26500.0,19.1251,19.1792,19.1251,19.1672,26500.0
2011-10-05 14:00:00,31.86,31.92,31.81,31.81,49300.0,19.1672,19.2033,19.1371,19.1371,49300.0
2011-10-05 14:10:00,31.82,31.85,31.8,31.85,32300.0,19.1431,19.1611,19.1311,19.1611,32300.0
2011-10-05 14:20:00,31.84,31.88,31.82,31.85,23400.0,19.1551,19.1792,19.1431,19.1611,23400.0
2011-10-05 14:30:00,31.85,31.87,31.79,31.79,56100.0,19.1611,19.1732,19.1251,19.1251,56100.0
2011-10-05 14:40:00,31.79,31.87,31.79,31.86,51400.0,19.1251,19.1732,19.1251,19.1672,51400.0
2011-10-05 14:50:00,31.87,31.94,31.86,31.89,52800.0,19.1732,19.2153,19.1672,19.1852,52800.0
2011-10-05 15:00:00,31.89,31.89,31.76,31.77,69300.0,19.1852,19.1852,19.107,19.113,69300.0
2011-10-05 15:10:00,31.77,31.81,31.76,31.78,128900.0,19.113,19.1371,19.107,19.119,128900.0
2011-10-05 15:20:00,31.78,31.82,31.7,31.79,184200.0,19.119,19.1431,19.0709,19.1251,184200.0
2011-10-05 15:30:00,31.8,31.99,31.8,31.99,153400.0,19.1311,19.2454,19.1311,19.2454,153400.0
2011-10-05 15:40:00,31.99,32.02,31.92,31.95,229100.0,19.2454,19.2634,19.2033,19.2213,229100.0
2011-10-05 15:50:00,31.95,32.02,31.93,31.98,461700.0,19.2213,19.2634,19.2093,19.2394,461700.0
2011-10-06 09:30:00,31.9,32.12,31.9,31.97,92300.0,19.1912,19.3236,19.1912,19.2333,92300.0
2011-10-06 09:40:00,31.97,32.11,31.91,31.94,78600.0,19.2333,19.3176,19.1972,19.2153,78600.0
2011-10-06 09:50:00,31.94,31.94,31.8,31.84,45700.0,19.2153,19.2153,19.1311,19.1551,45700.0
2011-10-06 10:00:00,31.84,31.91,31.82,31.87,46100.0,19.1551,19.1972,19.1431,19.1732,46100.0
2011-10-06 10:10:00,31.87,31.97,31.86,31.93,30800.0,19.1732,19.2333,19.1672,19.2093,30800.0
2011-10-06 10:20:00,31.92,32.12,31.91,32.07,78600.0,19.2033,19.3236,19.1972,19.2935,78600.0
2011-10-06 10:30:00,32.07,32.14,32.04,32.13,54100.0,19.2935,19.3356,19.2755,19.3296,54100.0
2011-10-06 10:40:00,32.14,32.17,32.04,32.07,91900.0,19.3356,19.3537,19.2755,19.2935,91900.0
2011-10-06 10:50:00,32.07,32.11,32.02,32.04,63700.0,19.2935,19.3176,19.2634,19.2755,63700.0
2011-10-06 11:00:00,32.05,32.15,32.05,32.12,32700.0,19.2815,19.3416,19.2815,19.3236,32700.0
2011-10-06 11:10:00,32.12,32.21,32.12,32.19,43200.0,19.3236,19.3777,19.3236,19.3657,43200.0
2011-10-06 11:20:00,32.19,32.35,32.15,32.35,61900.0,19.3657,19.462,19.3416,19.462,61900.0
2011-10-06 11:30:00,32.35,32.44,32.33,32.44,49200.0,19.462,19.5161,19.4499,19.5161,49200.0
2011-10-06 11:40:00,32.44,32.51,32.36,32.36,74100.0,19.5161,19.5582,19.468,19.468,74100.0
2011-10-06 11:50:00,32.36,32.39,32.34,32.38,60800.0,19.468,19.486,19.4559,19.48,60800.0
2011-10-06 12:00:00,32.38,32.42,32.38,32.38,65500.0,19.48,19.5041,19.48,19.48,65500.0
2011-10-06 12:10:00,32.38,32.4,32.33,32.36,54400.0,19.48,19.492,19.4499,19.468,54400.0
2011-10-06 12:20:00,32.36,32.37,32.28,32.3,28600.0,19.468,19.474,19.4198,19.4319,28600.0
2011-10-06 12:30:00,32.29,32.31,32.24,32.25,24500.0,19.4259,19.4379,19.3958,19.4018,24500.0
2011-10-06 12:40:00,32.25,32.25,32.2,32.25,16700.0,19.4018,19.4018,19.3717,19.4018,16700.0
2011-10-06 12:50:00,32.25,32.31,32.21,32.31,18800.0,19.4018,19.4379,19.3777,19.4379,18800.0
2011-10-06 13:00:00,32.3,32.33,32.28,32.32,37600.0,19.4319,19.4499,19.4198,19.4439,37600.0
2011-10-06 13:10:00,32.31,32.37,32.31,32.35,18200.0,19.4379,19.474,19.4379,19.462,18200.0
2011-10-06 13:20:00,32.35,32.42,32.33,32.33,27900.0,19.462,19.5041,19.4499,19.4499,27900.0
2011-10-06 13:30:00,32.33,32.37,32.32,32.35,36400.0,19.4499,19.474,19.4439,19.462,36400.0
2011-10-06 13:40:00,32.34,32.35,32.3,32.33,37400.0,19.4559,19.462,19.4319,19.4499,37400.0
2011-10-06 13:50:00,32.33,32.37,32.32,32.32,27100.0,19.4499,19.474,19.4439,19.4439,27100.0
2011-10-06 14:00:00,32.32,32.34,32.27,32.33,38300.0,19.4439,19.4559,19.4138,19.4499,38300.0
2011-10-06 14:10:00,32.32,32.37,32.3,32.36,46100.0,19.4439,19.474,19.4319,19.468,46100.0
2011-10-06 14:20:00,32.36,32.43,32.35,32.43,29300.0,19.468,19.5101,19.462,19.5101,29300.0
2011-10-06 14:30:00,32.42,32.43,32.35,32.35,33500.0,19.5041,19.5101,19.462,19.462,33500.0
2011-10-06 14:40:00,32.35,32.41,32.34,32.38,35200.0,19.462,19.498,19.4559,19.48,35200.0
2011-10-06 14:50:00,32.37,32.42,32.34,32.41,31300.0,19.474,19.5041,19.4559,19.498,31300.0
2011-10-06 15:00:00,32.41,32.41,32.35,32.4,40700.0,19.498,19.498,19.462,19.492,40700.0
2011-10-06 15:10:00,32.4,32.41,32.32,32.34,72300.0,19.492,19.498,19.4439,19.4559,72300.0
2011-10-06 15:20:00,32.34,32.38,32.32,32.32,62600.0,19.4559,19.48,19.4439,19.4439,62600.0
2011-10-06 15:30:00,32.32,32.39,32.32,32.38,81100.0,19.4439,19.486,19.4439,19.48,81100.0
2011-10-06 15:40:00,32.37,32.48,32.36,32.44,168400.0,19.474,19.5402,19.468,19.5161,168400.0
2011-10-06 15:50:00,32.45,32.57,32.44,32.54,335600.0,19.5221,19.5943,19.5161,19.5763,335600.0
2011-10-07 09:30:00,32.73,32.82,32.6,32.78,131600.0,19.6906,19.7447,19.6124,19.7206,131600.0
2011-10-07 09:40:00,32.79,32.8,32.58,32.62,91400.0,19.7267,19.7327,19.6003,19.6244,91400.0
2011-10-07 09:50:00,32.62,32.82,32.62,32.79,68600.0,19.6244,19.7447,19.6244,19.7267,68600.0
2011-10-07 10:00:00,32.79,32.83,32.65,32.65,111100.0,19.7267,19.7507,19.6424,19.6424,111100.0
2011-10-07 10:10:00,32.65,32.81,32.65,32.8,72200.0,19.6424,19.7387,19.6424,19.7327,72200.0
2011-10-07 10:20:00,32.79,32.82,32.69,32.75,56200.0,19.7267,19.7447,19.6665,19.7026,56200.0
2011-10-07 10:30:00,32.74,32.74,32.6,32.62,49400.0,19.6966,19.6966,19.6124,19.6244,49400.0
2011-10-07 10:40:00,32.61,32.64,32.55,32.59,44900.0,19.6184,19.6364,19.5823,19.6063,44900.0
2011-10-07 10:50:00,32.6,32.72,32.6,32.72,59300.0,19.6124,19.6845,19.6124,19.6845,59300.0
2011-10-07 11:00:00,32.72,32.74,32.67,32.71,42000.0,19.6845,19.6966,19.6545,19.6785,42000.0
2011-10-07 11:10:00,32.71,32.73,32.66,32.72,53200.0,19.6785,19.6906,19.6485,19.6845,53200.0
2011-10-07 11:20:00,32.7,32.77,32.69,32.77,36500.0,19.6725,19.7146,19.6665,19.7146,36500.0
2011-10-07 11:30:00,32.77,32.8,32.73,32.74,45700.0,19.7146,19.7327,19.6906,19.6966,45700.0
2011-10-07 11:40:00,32.74,32.75,32.7,32.74,64400.0,19.6966,19.7026,19.6725,19.6966,64400.0
2011-10-07 11:50:00,32.75,32.77,32.69,32.74,118400.0,19.7026,19.7146,19.6665,19.6966,118400.0
2011-10-07 12:00:00,32.76,32.77,32.62,32.66,197200.0,19.7086,19.7146,19.6244,19.6485,197200.0
2011-10-07 12:10:00,32.66,32.68,32.47,32.48,141400.0,19.6485,19.6605,19.5341,19.5402,141400.0
2011-10-07 12:20:00,32.49,32.51,32.39,32.41,80100.0,19.5462,19.5582,19.486,19.498,80100.0
2011-10-07 12:30:00,32.4,32.43,32.31,32.33,73700.0,19.492,19.5101,19.4379,19.4499,73700.0
2011-10-07 12:40:00,32.33,32.37,32.27,32.3,125800.0,19.4499,19.474,19.4138,19.4319,125800.0
2011-10-07 12:50:00,32.31,32.34,32.24,32.32,130000.0,19.4379,19.4559,19.3958,19.4439,130000.0
2011-10-07 13:00:00,32.33,32.37,32.24,32.24,53600.0,19.4499,19.474,19.3958,19.3958,53600.0
2011-10-07 13:10:00,32.25,32.3,32.23,32.25,73000.0,19.4018,19.4319,19.3898,19.4018,73000.0
2011-10-07 13:20:00,32.25,32.29,32.22,32.28,38600.0,19.4018,19.4259,19.3837,19.4198,38600.0
2011-10-07 13:30:00,32.27,32.28,32.21,32.23,47100.0,19.4138,19.4198,19.3777,19.3898,47100.0
2011-10-07 13:40:00,32.22,32.3,32.21,32.27,44400.0,19.3837,19.4319,19.3777,19.4138,44400.0
2011-10-07 13:50:00,32.27,32.31,32.24,32.29,20900.0,19.4138,19.4379,19.3958,19.4259,20900.0
2011-10-07 14:00:00,32.29,32.31,32.2,32.21,82600.0,19.4259,19.4379,19.3717,19.3777,82600.0
2011-10-07 14:10:00,32.22,32.22,32.12,32.18,125700.0,19.3837,19.3837,19.3236,19.3597,125700.0
2011-10-07 14:20:00,32.18,32.26,32.15,32.16,116900.0,19.3597,19.4078,19.3416,19.3476,116900.0
2011-10-07 14:30:00,32.17,32.32,32.16,32.27,118900.0,19.3537,19.4439,19.3476,19.4138,118900.0
2011-10-07 14:40:00,32.28,32.28,32.23,32.23,128300.0,19.4198,19.4198,19.3898,19.3898,128300.0
2011-10-07 14:50:00,32.24,32.31,32.2,32.28,120000.0,19.3958,19.4379,19.3717,19.4198,120000.0
2011-10-07 15:00:00,32.3,32.33,32.25,32.3,122500.0,19.4319,19.4499,19.4018,19.4319,122500.0
2011-10-07 15:10:00,32.31,32.37,32.28,32.33,177000.0,19.4379,19.474,19.4198,19.4499,177000.0
2011-10-07 15:20:00,32.33,32.44,32.31,32.44,171900.0,19.4499,19.5161,19.4379,19.5161,171900.0
2011-10-07 15:30:00,32.44,32.48,32.41,32.43,264500.0,19.5161,19.5402,19.498,19.5101,264500.0
2011-10-07 15:40:00,32.43,32.44,32.37,32.44,245700.0,19.5101,19.5161,19.474,19.5161,245700.0
2011-10-07 15:50:00,32.44,32.44,32.26,32.31,665100.0,19.5161,19.5161,19.4078,19.4379,665100.0
2011-10-10 09:30:00,32.72,32.85,32.72,32.84,55400.0,19.6845,19.7628,19.6845,19.7567,55400.0
2011-10-10 09:40:00,32.85,32.88,32.71,32.82,46700.0,19.7628,19.7808,19.6785,19.7447,46700.0
2011-10-10 09:50:00,32.83,32.87,32.74,32.77,39800.0,19.7507,19.7748,19.6966,19.7146,39800.0
2011-10-10 10:00:00,32.77,32.86,32.69,32.7,43700.0,19.7146,19.7688,19.6665,19.6725,43700.0
2011-10-10 10:10:00,32.7,32.78,32.66,32.75,69200.0,19.6725,19.7206,19.6485,19.7026,69200.0
2011-10-10 10:20:00,32.74,32.76,32.68,32.7,63200.0,19.6966,19.7086,19.6605,19.6725,63200.0
2011-10-10 10:30:00,32.71,32.76,32.67,32.76,86600.0,19.6785,19.7086,19.6545,19.7086,86600.0
2011-10-10 10:40:00,32.76,32.77,32.72,32.73,53700.0,19.7086,19.7146,19.6845,19.6906,53700.0
2011-10-10 10:50:00,32.73,32.74,32.69,32.71,29800.0,19.6906,19.6966,19.6665,19.6785,29800.0
2011-10-10 11:00:00,32.71,32.79,32.65,32.76,121500.0,19.6785,19.7267,19.6424,19.7086,121500.0
2011-10-10 11:10:00,32.76,32.76,32.63,32.63,61200.0,19.7086,19.7086,19.6304,19.6304,61200.0
2011-10-10 11:20:00,32.63,32.71,32.6,32.7,29600.0,19.6304,19.6785,19.6124,19.6725,29600.0
2011-10-10 11:30:00,32.7,32.76,32.69,32.72,50100.0,19.6725,19.7086,19.6665,19.6845,50100.0
2011-10-10 11:40:00,32.72,32.73,32.68,32.73,32300.0,19.6845,19.6906,19.6605,19.6906,32300.0
2011-10-10 11:50:00,32.72,32.77,32.72,32.77,31700.0,19.6845,19.7146,19.6845,19.7146,31700.0
2011-10-10 12:00:00,32.77,32.78,32.69,32.69,54100.0,19.7146,19.7206,19.6665,19.6665,54100.0
2011-10-10 12:10:00,32.69,32.76,32.69,32.73,23800.0,19.6665,19.7086,19.6665,19.6906,23800.0
2011-10-10 12:20:00,32.74,32.77,32.72,32.72,31800.0,19.6966,19.7146,19.6845,19.6845,31800.0
2011-10-10 12:30:00,32.73,32.76,32.72,32.73,69900.0,19.6906,19.7086,19.6845,19.6906,69900.0
2011-10-10 12:40:00,32.73,32.76,32.7,32.72,56100.0,19.6906,19.7086,19.6725,19.6845,56100.0
2011-10-10 12:50:00,32.72,32.76,32.7,32.72,40400.0,19.6845,19.7086,19.6725,19.6845,40400.0
2011-10-10 13:00:00,32.73,32.75,32.71,32.72,56300.0,19.6906,19.7026,19.6785,19.6845,56300.0
2011-10-10 13:10:00,32.72,32.75,32.71,32.75,52600.0,19.6845,19.7026,19.6785,19.7026,52600.0
2011-10-10 13:20:00,32.75,32.79,32.72,32.73,89000.0,19.7026,19.7267,19.6845,19.6906,89000.0
2011-10-10 13:30:00,32.73,32.75,32.69,32.71,67000.0,19.6906,19.7026,19.6665,19.6785,67000.0
2011-10-10 13:40:00,32.72,32.73,32.7,32.73,65400.0,19.6845,19.6906,19.6725,19.6906,65400.0
2011-10-10 13:50:00,32.73,32.73,32.7,32.7,41700.0,19.6906,19.6906,19.6725,19.6725,41700.0
2011-10-10 14:00:00,32.71,32.73,32.7,32.71,49100.0,19.6785,19.6906,19.6725,19.6785,49100.0
2011-10-10 14:10:00,32.72,32.74,32.7,32.72,54500.0,19.6845,19.6966,19.6725,19.6845,54500.0
2011-10-10 14:20:00,32.72,32.73,32.71,32.72,64000.0,19.6845,19.6906,19.6785,19.6845,64000.0
2011-10-10 14:30:00,32.72,32.72,32.71,32.72,32400.0,19.6845,19.6845,19.6785,19.6845,32400.0
2011-10-10 14:40:00,32.72,32.73,32.67,32.68,89400.0,19.6845,19.6906,19.6545,19.6605,89400.0
2011-10-10 14:50:00,32.68,32.7,32.63,32.63,75600.0,19.6605,19.6725,19.6304,19.6304,75600.0
2011-10-10 15:00:00,32.64,32.69,32.64,32.66,99400.0,19.6364,19.6665,19.6364,19.6485,99400.0
2011-10-10 15:10:00,32.66,32.71,32.61,32.7,96300.0,19.6485,19.6785,19.6184,19.6725,96300.0
2011-10-10 15:20:00,32.71,32.71,32.68,32.7,93600.0,19.6785,19.6785,19.6605,19.6725,93600.0
2011-10-10 15:30:00,32.7,32.7,32.62,32.65,154900.0,19.6725,19.6725,19.6244,19.6424,154900.0
2011-10-10 15:40:00,32.65,32.69,32.6,32.69,171100.0,19.6424,19.6665,19.6124,19.6665,171100.0
2011-10-10 15:50:00,32.69,32.81,32.68,32.81,454400.0,19.6665,19.7387,19.6605,19.7387,454400.0
2011-10-11 09:30:00,32.77,32.82,32.41,32.57,139300.0,19.7146,19.7447,19.498,19.5943,139300.0
2011-10-11 09:40:00,32.57,32.69,32.51,32.52,75600.0,19.5943,19.6665,19.5582,19.5642,75600.0
2011-10-11 09:50:00,32.53,32.56,32.45,32.45,66900.0,19.5702,19.5883,19.5221,19.5221,66900.0
2011-10-11 10:00:00,32.43,32.54,32.41,32.45,53800.0,19.5101,19.5763,19.498,19.5221,53800.0
2011-10-11 10:10:00,32.45,32.56,32.45,32.48,42100.0,19.5221,19.5883,19.5221,19.5402,42100.0
2011-10-11 10:20:00,32.48,32.49,32.44,32.49,40000.0,19.5402,19.5462,19.5161,19.5462,40000.0
2011-10-11 10:30:00,32.49,32.5,32.37,32.39,46600.0,19.5462,19.5522,19.474,19.486,46600.0
2011-10-11 10:40:00,32.38,32.46,32.36,32.41,44200.0,19.48,19.5281,19.468,19.498,44200.0
2011-10-11 10:50:00,32.41,32.43,32.34,32.34,55600.0,19.498,19.5101,19.4559,19.4559,55600.0
2011-10-11 11:00:00,32.35,32.38,32.33,32.34,44600.0,19.462,19.48,19.4499,19.4559,44600.0
2011-10-11 11:10:00,32.34,32.41,32.34,32.4,36400.0,19.4559,19.498,19.4559,19.492,36400.0
2011-10-11 11:20:00,32.39,32.44,32.35,32.42,60500.0,19.486,19.5161,19.462,19.5041,60500.0
2011-10-11 11:30:00,32.42,32.51,32.41,32.51,65800.0,19.5041,19.5582,19.498,19.5582,65800.0
2011-10-11 11:40:00,32.51,32.52,32.43,32.51,47500.0,19.5582,19.5642,19.5101,19.5582,47500.0
2011-10-11 11:50:00,32.51,32.57,32.47,32.54,62800.0,19.5582,19.5943,19.5341,19.5763,62800.0
2011-10-11 12:00:00,32.54,32.55,32.47,32.52,41100.0,19.5763,19.5823,19.5341,19.5642,41100.0
2011-10-11 12:10:00,32.52,32.53,32.41,32.42,39100.0,19.5642,19.5702,19.498,19.5041,39100.0
2011-10-11 12:20:00,32.42,32.42,32.39,32.41,16700.0,19.5041,19.5041,19.486,19.498,16700.0
2011-10-11 12:30:00,32.41,32.44,32.38,32.38,26500.0,19.498,19.5161,19.48,19.48,26500.0
2011-10-11 12:40:00,32.39,32.41,32.37,32.41,31000.0,19.486,19.498,19.474,19.498,31000.0
2011-10-11 12:50:00,32.41,32.5,32.41,32.5,26300.0,19.498,19.5522,19.498,19.5522,26300.0
2011-10-11 13:00:00,32.49,32.56,32.49,32.56,91700.0,19.5462,19.5883,19.5462,19.5883,91700.0
2011-10-11 13:10:00,32.56,32.64,32.53,32.62,85400.0,19.5883,19.6364,19.5702,19.6244,85400.0
2011-10-11 13:20:00,32.61,32.67,32.6,32.66,50800.0,19.6184,19.6545,19.6124,19.6485,50800.0
2011-10-11 13:30:00,32.66,32.67,32.62,32.62,76000.0,19.6485,19.6545,19.6244,19.6244,76000.0
2011-10-11 13:40:00,32.63,32.63,32.52,32.57,87200.0,19.6304,19.6304,19.5642,19.5943,87200.0
2011-10-11 13:50:00,32.56,32.7,32.56,32.67,59300.0,19.5883,19.6725,19.5883,19.6545,59300.0
2011-10-11 14:00:00,32.66,32.68,32.64,32.65,62900.0,19.6485,19.6605,19.6364,19.6424,62900.0
2011-10-11 14:10:00,32.65,32.71,32.62,32.71,38300.0,19.6424,19.6785,19.6244,19.6785,38300.0
2011-10-11 14:20:00,32.71,32.74,32.63,32.7,75700.0,19.6785,19.6966,19.6304,19.6725,75700.0
2011-10-11 14:30:00,32.7,32.74,32.68,32.72,67400.0,19.6725,19.6966,19.6605,19.6845,67400.0
2011-10-11 14:40:00,32.72,32.79,32.72,32.77,61400.0,19.6845,19.7267,19.6845,19.7146,61400.0
2011-10-11 14:50:00,32.78,32.82,32.77,32.81,86600.0,19.7206,19.7447,19.7146,19.7387,86600.0
2011-10-11 15:00:00,32.81,32.84,32.78,32.82,84400.0,19.7387,19.7567,19.7206,19.7447,84400.0
2011-10-11 15:10:00,32.83,32.84,32.81,32.81,93500.0,19.7507,19.7567,19.7387,19.7387,93500.0
2011-10-11 15:20:00,32.81,32.81,32.76,32.76,96400.0,19.7387,19.7387,19.7086,19.7086,96400.0
2011-10-11 15:30:00,32.76,32.84,32.73,32.8,184800.0,19.7086,19.7567,19.6906,19.7327,184800.0
2011-10-11 15:40:00,32.8,32.84,32.79,32.83,229800.0,19.7327,19.7567,19.7267,19.7507,229800.0
2011-10-11 15:50:00,32.82,32.84,32.77,32.81,248800.0,19.7447,19.7567,19.7146,19.7387,248800.0
2011-10-12 09:30:00,33.02,33.02,32.67,32.76,112100.0,19.865,19.865,19.6545,19.7086,112100.0
2011-10-12 09:40:00,32.75,32.86,32.73,32.8,61900.0,19.7026,19.7688,19.6906,19.7327,61900.0
2011-10-12 09:50:00,32.8,32.9,32.79,32.89,30000.0,19.7327,19.7928,19.7267,19.7868,30000.0
2011-10-12 10:00:00,32.89,32.91,32.73,32.84,39300.0,19.7868,19.7989,19.6906,19.7567,39300.0
2011-10-12 10:10:00,32.84,32.96,32.83,32.95,33100.0,19.7567,19.8289,19.7507,19.8229,33100.0
2011-10-12 10:20:00,32.95,32.99,32.9,32.9,48400.0,19.8229,19.847,19.7928,19.7928,48400.0
2011-10-12 10:30:00,32.9,32.9,32.82,32.82,53100.0,19.7928,19.7928,19.7447,19.7447,53100.0
2011-10-12 10:40:00,32.82,32.82,32.64,32.64,56300.0,19.7447,19.7447,19.6364,19.6364,56300.0
2011-10-12 10:50:00,32.65,32.66,32.58,32.64,94700.0,19.6424,19.6485,19.6003,19.6364,94700.0
2011-10-12 11:00:00,32.63,32.65,32.59,32.6,33700.0,19.6304,19.6424,19.6063,19.6124,33700.0
2011-10-12 11:10:00,32.6,32.64,32.58,32.59,43700.0,19.6124,19.6364,19.6003,19.6063,43700.0
2011-10-12 11:20:00,32.6,32.63,32.59,32.61,43400.0,19.6124,19.6304,19.6063,19.6184,43400.0
2011-10-12 11:30:00,32.61,32.61,32.55,32.55,55200.0,19.6184,19.6184,19.5823,19.5823,55200.0
2011-10-12 11:40:00,32.56,32.57,32.49,32.5,58400.0,19.5883,19.5943,19.5462,19.5522,58400.0
2011-10-12 11:50:00,32.49,32.56,32.49,32.55,127900.0,19.5462,19.5883,19.5462,19.5823,127900.0
2011-10-12 12:00:00,32.56,32.56,32.52,32.53,45700.0,19.5883,19.5883,19.5642,19.5702,45700.0
2011-10-12 12:10:00,32.54,32.55,32.5,32.52,78500.0,19.5763,19.5823,19.5522,19.5642,78500.0
2011-10-12 12:20:00,32.53,32.57,32.52,32.53,78600.0,19.5702,19.5943,19.5642,19.5702,78600.0
2011-10-12 12:30:00,32.53,32.53,32.51,32.53,49700.0,19.5702,19.5702,19.5582,19.5702,49700.0
2011-10-12 12:40:00,32.53,32.55,32.52,32.54,75800.0,19.5702,19.5823,19.5642,19.5763,75800.0
2011-10-12 12:50:00,32.54,32.59,32.53,32.56,80900.0,19.5763,19.6063,19.5702,19.5883,80900.0
2011-10-12 13:00:00,32.55,32.59,32.55,32.59,152900.0,19.5823,19.6063,19.5823,19.6063,152900.0
2011-10-12 13:10:00,32.59,32.59,32.54,32.55,59200.0,19.6063,19.6063,19.5763,19.5823,59200.0
2011-10-12 13:20:00,32.54,32.61,32.54,32.59,138900.0,19.5763,19.6184,19.5763,19.6063,138900.0
2011-10-12 13:30:00,32.6,32.64,32.57,32.59,78300.0,19.6124,19.6364,19.5943,19.6063,78300.0
2011-10-12 13:40:00,32.58,32.58,32.52,32.53,65700.0,19.6003,19.6003,19.5642,19.5702,65700.0
2011-10-12 13:50:00,32.52,32.52,32.47,32.48,126800.0,19.5642,19.5642,19.5341,19.5402,126800.0
2011-10-12 14:00:00,32.48,32.5,32.44,32.5,129800.0,19.5402,19.5522,19.5161,19.5522,129800.0
2011-10-12 14:10:00,32.5,32.51,32.49,32.5,47700.0,19.5522,19.5582,19.5462,19.5522,47700.0
2011-10-12 14:20:00,32.49,32.53,32.48,32.51,73500.0,19.5462,19.5702,19.5402,19.5582,73500.0
2011-10-12 14:30:00,32.51,32.59,32.51,32.59,80200.0,19.5582,19.6063,19.5582,19.6063,80200.0
2011-10-12 14:40:00,32.6,32.67,32.59,32.67,57800.0,19.6124,19.6545,19.6063,19.6545,57800.0
2011-10-12 14:50:00,32.67,32.68,32.59,32.59,126400.0,19.6545,19.6605,19.6063,19.6063,126400.0
2011-10-12 15:00:00,32.58,32.62,32.55,32.62,75700.0,19.6003,19.6244,19.5823,19.6244,75700.0
2011-10-12 15:10:00,32.61,32.65,32.6,32.64,57300.0,19.6184,19.6424,19.6124,19.6364,57300.0
2011-10-12 15:20:00,32.64,32.68,32.6,32.66,86100.0,19.6364,19.6605,19.6124,19.6485,86100.0
2011-10-12 15:30:00,32.66,32.75,32.65,32.74,153700.0,19.6485,19.7026,19.6424,19.6966,153700.0
2011-10-12 15:40:00,32.74,32.77,32.63,32.63,191900.0,19.6966,19.7146,19.6304,19.6304,191900.0
2011-10-12 15:50:00,32.63,32.66,32.61,32.62,378100.0,19.6304,19.6485,19.6184,19.6244,378100.0
2011-10-13 09:30:00,32.46,32.49,32.29,32.39,107900.0,19.5281,19.5462,19.4259,19.486,107900.0
2011-10-13 09:40:00,32.39,32.43,32.32,32.32,107300.0,19.486,19.5101,19.4439,19.4439,107300.0
2011-10-13 09:50:00,32.32,32.33,32.26,32.27,101700.0,19.4439,19.4499,19.4078,19.4138,101700.0
2011-10-13 10:00:00,32.26,32.32,32.23,32.28,233600.0,19.4078,19.4439,19.3898,19.4198,233600.0
2011-10-13 10:10:00,32.27,32.44,32.26,32.39,107300.0,19.4138,19.5161,19.4078,19.486,107300.0
2011-10-13 10:20:00,32.4,32.54,32.38,32.47,45100.0,19.492,19.5763,19.48,19.5341,45100.0
2011-10-13 10:30:00,32.47,32.61,32.46,32.6,38800.0,19.5341,19.6184,19.5281,19.6124,38800.0
2011-10-13 10:40:00,32.61,32.63,32.53,32.53,87700.0,19.6184,19.6304,19.5702,19.5702,87700.0
2011-10-13 10:50:00,32.52,32.6,32.5,32.51,45800.0,19.5642,19.6124,19.5522,19.5582,45800.0
2011-10-13 11:00:00,32.51,32.58,32.49,32.51,48000.0,19.5582,19.6003,19.5462,19.5582,48000.0
2011-10-13 11:10:00,32.51,32.55,32.44,32.44,49100.0,19.5582,19.5823,19.5161,19.5161,49100.0
2011-10-13 11:20:00,32.44,32.53,32.43,32.5,59200.0,19.5161,19.5702,19.5101,19.5522,59200.0
2011-10-13 11:30:00,32.5,32.56,32.48,32.54,85100.0,19.5522,19.5883,19.5402,19.5763,85100.0
2011-10-13 11:40:00,32.54,32.61,32.53,32.57,77400.0,19.5763,19.6184,19.5702,19.5943,77400.0
2011-10-13 11:50:00,32.56,32.62,32.53,32.59,84600.0,19.5883,19.6244,19.5702,19.6063,84600.0
2011-10-13 12:00:00,32.59,32.6,32.58,32.59,23700.0,19.6063,19.6124,19.6003,19.6063,23700.0
2011-10-13 12:10:00,32.57,32.6,32.55,32.55,41900.0,19.5943,19.6124,19.5823,19.5823,41900.0
2011-10-13 12:20:00,32.55,32.56,32.48,32.49,69800.0,19.5823,19.5883,19.5402,19.5462,69800.0
2011-10-13 12:30:00,32.49,32.51,32.47,32.47,57800.0,19.5462,19.5582,19.5341,19.5341,57800.0
2011-10-13 12:40:00,32.47,32.5,32.45,32.49,60900.0,19.5341,19.5522,19.5221,19.5462,60900.0
2011-10-13 12:50:00,32.49,32.5,32.46,32.47,31200.0,19.5462,19.5522,19.5281,19.5341,31200.0
2011-10-13 13:00:00,32.47,32.52,32.45,32.51,40800.0,19.5341,19.5642,19.5221,19.5582,40800.0
2011-10-13 13:10:00,32.51,32.56,32.5,32.55,23600.0,19.5582,19.5883,19.5522,19.5823,23600.0
2011-10-13 13:20:00,32.54,32.59,32.53,32.56,54000.0,19.5763,19.6063,19.5702,19.5883,54000.0
2011-10-13 13:30:00,32.55,32.56,32.52,32.55,32000.0,19.5823,19.5883,19.5642,19.5823,32000.0
2011-10-13 13:40:00,32.54,32.61,32.52,32.61,83600.0,19.5763,19.6184,19.5642,19.6184,83600.0
2011-10-13 13:50:00,32.6,32.64,32.6,32.64,60200.0,19.6124,19.6364,19.6124,19.6364,60200.0
2011-10-13 14:00:00,32.64,32.65,32.62,32.65,66800.0,19.6364,19.6424,19.6244,19.6424,66800.0
2011-10-13 14:10:00,32.64,32.68,32.62,32.68,93800.0,19.6364,19.6605,19.6244,19.6605,93800.0
2011-10-13 14:20:00,32.68,32.71,32.64,32.65,72400.0,19.6605,19.6785,19.6364,19.6424,72400.0
2011-10-13 14:30:00,32.65,32.67,32.57,32.59,112300.0,19.6424,19.6545,19.5943,19.6063,112300.0
2011-10-13 14:40:00,32.59,32.74,32.57,32.73,104300.0,19.6063,19.6966,19.5943,19.6906,104300.0
2011-10-13 14:50:00,32.73,32.74,32.69,32.69,26900.0,19.6906,19.6966,19.6665,19.6665,26900.0
2011-10-13 15:00:00,32.69,32.7,32.62,32.62,92500.0,19.6665,19.6725,19.6244,19.6244,92500.0
2011-10-13 15:10:00,32.62,32.63,32.58,32.6,77100.0,19.6244,19.6304,19.6003,19.6124,77100.0
2011-10-13 15:20:00,32.6,32.63,32.56,32.58,91600.0,19.6124,19.6304,19.5883,19.6003,91600.0
2011-10-13 15:30:00,32.58,32.59,32.52,32.55,129300.0,19.6003,19.6063,19.5642,19.5823,129300.0
2011-10-13 15:40:00,32.54,32.63,32.54,32.62,178600.0,19.5763,19.6304,19.5763,19.6244,178600.0
2011-10-13 15:50:00,32.63,32.67,32.61,32.64,351500.0,19.6304,19.6545,19.6184,19.6364,351500.0
2011-10-14 09:30:00,32.92,32.96,32.79,32.94,39800.0,19.8049,19.8289,19.7267,19.8169,39800.0
2011-10-14 09:40:00,32.94,32.96,32.83,32.94,31900.0,19.8169,19.8289,19.7507,19.8169,31900.0
2011-10-14 09:50:00,32.95,32.95,32.84,32.9,28300.0,19.8229,19.8229,19.7567,19.7928,28300.0
2011-10-14 10:00:00,32.9,32.94,32.85,32.9,23200.0,19.7928,19.8169,19.7628,19.7928,23200.0
2011-10-14 10:10:00,32.9,32.92,32.89,32.91,25600.0,19.7928,19.8049,19.7868,19.7989,25600.0
2011-10-14 10:20:00,32.91,32.92,32.86,32.89,42800.0,19.7989,19.8049,19.7688,19.7868,42800.0
2011-10-14 10:30:00,32.89,32.95,32.89,32.92,28100.0,19.7868,19.8229,19.7868,19.8049,28100.0
2011-10-14 10:40:00,32.92,32.98,32.92,32.93,46000.0,19.8049,19.841,19.8049,19.8109,46000.0
2011-10-14 10:50:00,32.93,32.96,32.91,32.95,26900.0,19.8109,19.8289,19.7989,19.8229,26900.0
2011-10-14 11:00:00,32.96,32.96,32.92,32.95,19300.0,19.8289,19.8289,19.8049,19.8229,19300.0
2011-10-14 11:10:00,32.95,32.96,32.93,32.96,21600.0,19.8229,19.8289,19.8109,19.8289,21600.0
2011-10-14 11:20:00,32.96,33.0,32.94,32.99,70100.0,19.8289,19.853,19.8169,19.847,70100.0
2011-10-14 11:30:00,32.99,33.03,32.98,33.02,27700.0,19.847,19.871,19.841,19.865,27700.0
2011-10-14 11:40:00,33.02,33.03,33.0,33.01,23200.0,19.865,19.871,19.853,19.859,23200.0
2011-10-14 11:50:00,33.01,33.02,33.0,33.01,14400.0,19.859,19.865,19.853,19.859,14400.0
2011-10-14 12:00:00,33.0,33.01,32.96,33.0,18800.0,19.853,19.859,19.8289,19.853,18800.0
2011-10-14 12:10:00,32.99,33.0,32.98,32.99,18800.0,19.847,19.853,19.841,19.847,18800.0
2011-10-14 12:20:00,32.99,33.01,32.99,33.01,15500.0,19.847,19.859,19.847,19.859,15500.0
2011-10-14 12:30:00,33.0,33.01,32.99,33.0,18300.0,19.853,19.859,19.847,19.853,18300.0
2011-10-14 12:40:00,33.0,33.02,32.99,33.0,14700.0,19.853,19.865,19.847,19.853,14700.0
2011-10-14 12:50:00,33.01,33.01,32.97,32.99,33700.0,19.859,19.859,19.8349,19.847,33700.0
2011-10-14 13:00:00,32.99,33.01,32.99,33.0,12800.0,19.847,19.859,19.847,19.853,12800.0
2011-10-14 13:10:00,32.99,32.99,32.96,32.96,17600.0,19.847,19.847,19.8289,19.8289,17600.0
2011-10-14 13:20:00,32.95,32.96,32.93,32.93,10800.0,19.8229,19.8289,19.8109,19.8109,10800.0
2011-10-14 13:30:00,32.92,32.93,32.9,32.92,11100.0,19.8049,19.8109,19.7928,19.8049,11100.0
2011-10-14 13:40:00,32.92,32.97,32.92,32.96,16500.0,19.8049,19.8349,19.8049,19.8289,16500.0
2011-10-14 13:50:00,32.95,32.98,32.93,32.95,13800.0,19.8229,19.841,19.8109,19.8229,13800.0
2011-10-14 14:00:00,32.95,32.98,32.94,32.96,7300.0,19.8229,19.841,19.8169,19.8289,7300.0
2011-10-14 14:10:00,32.95,32.96,32.92,32.96,19600.0,19.8229,19.8289,19.8049,19.8289,19600.0
2011-10-14 14:20:00,32.96,32.98,32.95,32.98,8500.0,19.8289,19.841,19.8229,19.841,8500.0
2011-10-14 14:30:00,32.97,32.98,32.91,32.92,27900.0,19.8349,19.841,19.7989,19.8049,27900.0
2011-10-14 14:40:00,32.92,32.92,32.87,32.87,15700.0,19.8049,19.8049,19.7748,19.7748,15700.0
2011-10-14 14:50:00,32.87,32.93,32.86,32.9,37200.0,19.7748,19.8109,19.7688,19.7928,37200.0
2011-10-14 15:00:00,32.89,32.92,32.88,32.9,24600.0,19.7868,19.8049,19.7808,19.7928,24600.0
2011-10-14 15:10:00,32.89,32.91,32.88,32.91,26200.0,19.7868,19.7989,19.7808,19.7989,26200.0
2011-10-14 15:20:00,32.9,32.96,32.9,32.96,61900.0,19.7928,19.8289,19.7928,19.8289,61900.0
2011-10-14 15:30:00,32.95,33.02,32.95,32.98,192000.0,19.8229,19.865,19.8229,19.841,192000.0
2011-10-14 15:40:00,32.98,33.02,32.96,32.99,179100.0,19.841,19.865,19.8289,19.847,179100.0
2011-10-14 15:50:00,33.0,33.09,32.98,33.06,465100.0,19.853,19.9071,19.841,19.8891,465100.0
2011-10-17 09:30:00,32.82,33.19,32.82,33.19,111800.0,19.7447,19.9673,19.7447,19.9673,111800.0
2011-10-17 09:40:00,33.2,33.24,33.14,33.18,72100.0,19.9733,19.9974,19.9372,19.9613,72100.0
2011-10-17 09:50:00,33.17,33.25,33.17,33.23,58400.0,19.9553,20.0034,19.9553,19.9914,58400.0
2011-10-17 10:00:00,33.23,33.28,33.2,33.26,64400.0,19.9914,20.0214,19.9733,20.0094,64400.0
2011-10-17 10:10:00,33.27,33.35,33.26,33.34,80200.0,20.0154,20.0636,20.0094,20.0575,80200.0
2011-10-17 10:20:00,33.35,33.36,33.3,33.3,113100.0,20.0636,20.0696,20.0335,20.0335,113100.0
2011-10-17 10:30:00,33.3,33.34,33.26,33.28,58700.0,20.0335,20.0575,20.0094,20.0214,58700.0
2011-10-17 10:40:00,33.27,33.27,33.14,33.14,80000.0,20.0154,20.0154,19.9372,19.9372,80000.0
2011-10-17 10:50:00,33.15,33.25,33.1,33.25,45300.0,19.9432,20.0034,19.9132,20.0034,45300.0
2011-10-17 11:00:00,33.24,33.27,33.24,33.26,24900.0,19.9974,20.0154,19.9974,20.0094,24900.0
2011-10-17 11:10:00,33.26,33.27,33.19,33.21,19800.0,20.0094,20.0154,19.9673,19.9793,19800.0
2011-10-17 11:20:00,33.21,33.29,33.2,33.28,17500.0,19.9793,20.0275,19.9733,20.0214,17500.0
2011-10-17 11:30:00,33.28,33.29,33.24,33.26,19900.0,20.0214,20.0275,19.9974,20.0094,19900.0
2011-10-17 11:40:00,33.26,33.27,33.21,33.23,28700.0,20.0094,20.0154,19.9793,19.9914,28700.0
2011-10-17 11:50:00,33.22,33.27,33.22,33.23,33900.0,19.9853,20.0154,19.9853,19.9914,33900.0
2011-10-17 12:00:00,33.23,33.26,33.23,33.26,25200.0,19.9914,20.0094,19.9914,20.0094,25200.0
2011-10-17 12:10:00,33.26,33.3,33.24,33.3,46900.0,20.0094,20.0335,19.9974,20.0335,46900.0
2011-10-17 12:20:00,33.3,33.34,33.3,33.33,26200.0,20.0335,20.0575,20.0335,20.0515,26200.0
2011-10-17 12:30:00,33.33,33.34,33.31,33.31,27200.0,20.0515,20.0575,20.0395,20.0395,27200.0
2011-10-17 12:40:00,33.3,33.36,33.28,33.28,48100.0,20.0335,20.0696,20.0214,20.0214,48100.0
2011-10-17 12:50:00,33.28,33.28,33.23,33.25,19200.0,20.0214,20.0214,19.9914,20.0034,19200.0
2011-10-17 13:00:00,33.25,33.26,33.22,33.24,17600.0,20.0034,20.0094,19.9853,19.9974,17600.0
2011-10-17 13:10:00,33.24,33.26,33.2,33.23,33700.0,19.9974,20.0094,19.9733,19.9914,33700.0
2011-10-17 13:20:00,33.25,33.26,33.22,33.23,24100.0,20.0034,20.0094,19.9853,19.9914,24100.0
2011-10-17 13:30:00,33.23,33.24,33.13,33.16,45200.0,19.9914,19.9974,19.9312,19.9493,45200.0
2011-10-17 13:40:00,33.17,33.21,33.16,33.17,31100.0,19.9553,19.9793,19.9493,19.9553,31100.0
2011-10-17 13:50:00,33.17,33.19,33.13,33.19,46600.0,19.9553,19.9673,19.9312,19.9673,46600.0
2011-10-17 14:00:00,33.18,33.22,33.13,33.14,31500.0,19.9613,19.9853,19.9312,19.9372,31500.0
2011-10-17 14:10:00,33.14,33.18,33.13,33.16,19700.0,19.9372,19.9613,19.9312,19.9493,19700.0
2011-10-17 14:20:00,33.16,33.2,33.15,33.17,42100.0,19.9493,19.9733,19.9432,19.9553,42100.0
2011-10-17 14:30:00,33.16,33.16,33.1,33.11,78100.0,19.9493,19.9493,19.9132,19.9192,78100.0
2011-10-17 14:40:00,33.11,33.13,33.08,33.13,68800.0,19.9192,19.9312,19.9011,19.9312,68800.0
2011-10-17 14:50:00,33.12,33.21,33.11,33.21,30200.0,19.9252,19.9793,19.9192,19.9793,30200.0
2011-10-17 15:00:00,33.21,33.23,33.15,33.15,37500.0,19.9793,19.9914,19.9432,19.9432,37500.0
2011-10-17 15:10:00,33.16,33.22,33.15,33.22,37700.0,19.9493,19.9853,19.9432,19.9853,37700.0
2011-10-17 15:20:00,33.21,33.22,33.18,33.21,52400.0,19.9793,19.9853,19.9613,19.9793,52400.0
2011-10-17 15:30:00,33.21,33.26,33.13,33.14,93400.0,19.9793,20.0094,19.9312,19.9372,93400.0
2011-10-17 15:40:00,33.13,33.28,33.12,33.22,155700.0,19.9312,20.0214,19.9252,19.9853,155700.0
2011-10-17 15:50:00,33.22,33.23,33.13,33.2,313100.0,19.9853,19.9914,19.9312,19.9733,313100.0
2011-10-18 09:30:00,33.11,33.2,33.09,33.2,86300.0,19.9192,19.9733,19.9071,19.9733,86300.0
2011-10-18 09:40:00,33.2,33.2,33.07,33.07,58200.0,19.9733,19.9733,19.8951,19.8951,58200.0
2011-10-18 09:50:00,33.06,33.12,33.03,33.03,64300.0,19.8891,19.9252,19.871,19.871,64300.0
2011-10-18 10:00:00,33.02,33.06,32.95,33.03,107700.0,19.865,19.8891,19.8229,19.871,107700.0
2011-10-18 10:10:00,33.02,33.04,32.91,32.91,53400.0,19.865,19.8771,19.7989,19.7989,53400.0
2011-10-18 10:20:00,32.92,33.02,32.89,32.94,115600.0,19.8049,19.865,19.7868,19.8169,115600.0
2011-10-18 10:30:00,32.94,33.0,32.92,32.93,70300.0,19.8169,19.853,19.8049,19.8109,70300.0
2011-10-18 10:40:00,32.93,33.0,32.92,32.92,88600.0,19.8109,19.853,19.8049,19.8049,88600.0
2011-10-18 10:50:00,32.93,32.97,32.87,32.88,98900.0,19.8109,19.8349,19.7748,19.7808,98900.0
2011-10-18 11:00:00,32.88,32.9,32.82,32.85,73400.0,19.7808,19.7928,19.7447,19.7628,73400.0
2011-10-18 11:10:00,32.85,32.88,32.8,32.88,44900.0,19.7628,19.7808,19.7327,19.7808,44900.0
2011-10-18 11:20:00,32.88,32.89,32.84,32.85,53400.0,19.7808,19.7868,19.7567,19.7628,53400.0
2011-10-18 11:30:00,32.85,32.93,32.84,32.91,87200.0,19.7628,19.8109,19.7567,19.7989,87200.0
2011-10-18 11:40:00,32.91,32.91,32.86,32.86,76000.0,19.7989,19.7989,19.7688,19.7688,76000.0
2011-10-18 11:50:00,32.86,32.88,32.84,32.86,126800.0,19.7688,19.7808,19.7567,19.7688,126800.0
2011-10-18 12:00:00,32.86,32.87,32.85,32.86,28100.0,19.7688,19.7748,19.7628,19.7688,28100.0
2011-10-18 12:10:00,32.86,32.87,32.85,32.86,35000.0,19.7688,19.7748,19.7628,19.7688,35000.0
2011-10-18 12:20:00,32.85,32.87,32.84,32.86,28600.0,19.7628,19.7748,19.7567,19.7688,28600.0
2011-10-18 12:30:00,32.85,32.94,32.84,32.92,50400.0,19.7628,19.8169,19.7567,19.8049,50400.0
2011-10-18 12:40:00,32.93,32.99,32.92,32.95,49900.0,19.8109,19.847,19.8049,19.8229,49900.0
2011-10-18 12:50:00,32.95,33.0,32.94,32.99,31200.0,19.8229,19.853,19.8169,19.847,31200.0
2011-10-18 13:00:00,32.99,32.99,32.96,32.98,40900.0,19.847,19.847,19.8289,19.841,40900.0
2011-10-18 13:10:00,32.98,32.98,32.93,32.96,39300.0,19.841,19.841,19.8109,19.8289,39300.0
2011-10-18 13:20:00,32.96,32.97,32.94,32.96,41700.0,19.8289,19.8349,19.8169,19.8289,41700.0
2011-10-18 13:30:00,32.97,33.05,32.95,33.05,59100.0,19.8349,19.8831,19.8229,19.8831,59100.0
2011-10-18 13:40:00,33.05,33.05,32.99,33.02,58100.0,19.8831,19.8831,19.847,19.865,58100.0
2011-10-18 13:50:00,33.03,33.06,32.98,33.01,91500.0,19.871,19.8891,19.841,19.859,91500.0
2011-10-18 14:00:00,33.01,33.02,32.97,32.97,49600.0,19.859,19.865,19.8349,19.8349,49600.0
2011-10-18 14:10:00,32.97,33.06,32.97,33.03,70300.0,19.8349,19.8891,19.8349,19.871,70300.0
2011-10-18 14:20:00,33.04,33.05,33.0,33.01,39000.0,19.8771,19.8831,19.853,19.859,39000.0
2011-10-18 14:30:00,33.01,33.09,33.0,33.0,66100.0,19.859,19.9071,19.853,19.853,66100.0
2011-10-18 14:40:00,33.0,33.02,32.96,33.01,50700.0,19.853,19.865,19.8289,19.859,50700.0
2011-10-18 14:50:00,33.01,33.02,32.97,33.01,57500.0,19.859,19.865,19.8349,19.859,57500.0
2011-10-18 15:00:00,33.01,33.19,33.01,33.16,152500.0,19.859,19.9673,19.859,19.9493,152500.0
2011-10-18 15:10:00,33.16,33.31,33.11,33.12,362200.0,19.9493,20.0395,19.9192,19.9252,362200.0
2011-10-18 15:20:00,33.12,33.17,33.05,33.07,195500.0,19.9252,19.9553,19.8831,19.8951,195500.0
2011-10-18 15:30:00,33.07,33.14,33.01,33.03,283600.0,19.8951,19.9372,19.859,19.871,283600.0
2011-10-18 15:40:00,33.04,33.09,33.0,33.01,182100.0,19.8771,19.9071,19.853,19.859,182100.0
2011-10-18 15:50:00,33.02,33.12,32.94,33.02,609200.0,19.865,19.9252,19.8169,19.865,609200.0
2011-10-19 09:30:00,33.07,33.36,33.07,33.36,86400.0,19.8951,20.0696,19.8951,20.0696,86400.0
2011-10-19 09:40:00,33.36,33.46,33.33,33.46,39900.0,20.0696,20.1297,20.0515,20.1297,39900.0
2011-10-19 09:50:00,33.47,33.55,33.4,33.55,42000.0,20.1358,20.1839,20.0936,20.1839,42000.0
2011-10-19 10:00:00,33.56,33.58,33.52,33.55,57300.0,20.1899,20.2019,20.1658,20.1839,57300.0
2011-10-19 10:10:00,33.55,33.61,33.53,33.55,52500.0,20.1839,20.22,20.1718,20.1839,52500.0
2011-10-19 10:20:00,33.55,33.56,33.47,33.48,26600.0,20.1839,20.1899,20.1358,20.1418,26600.0
2011-10-19 10:30:00,33.48,33.49,33.34,33.34,38900.0,20.1418,20.1478,20.0575,20.0575,38900.0
2011-10-19 10:40:00,33.34,33.41,33.29,33.31,42800.0,20.0575,20.0997,20.0275,20.0395,42800.0
2011-10-19 10:50:00,33.32,33.39,33.3,33.33,36300.0,20.0455,20.0876,20.0335,20.0515,36300.0
2011-10-19 11:00:00,33.33,33.38,33.28,33.29,36300.0,20.0515,20.0816,20.0214,20.0275,36300.0
2011-10-19 11:10:00,33.3,33.3,33.19,33.19,27100.0,20.0335,20.0335,19.9673,19.9673,27100.0
2011-10-19 11:20:00,33.2,33.43,33.2,33.42,41100.0,19.9733,20.1117,19.9733,20.1057,41100.0
2011-10-19 11:30:00,33.42,33.45,33.39,33.42,29700.0,20.1057,20.1237,20.0876,20.1057,29700.0
2011-10-19 11:40:00,33.42,33.47,33.39,33.4,23100.0,20.1057,20.1358,20.0876,20.0936,23100.0
2011-10-19 11:50:00,33.39,33.4,33.37,33.38,10400.0,20.0876,20.0936,20.0756,20.0816,10400.0
2011-10-19 12:00:00,33.39,33.41,33.36,33.37,39900.0,20.0876,20.0997,20.0696,20.0756,39900.0
2011-10-19 12:10:00,33.36,33.4,33.34,33.39,20500.0,20.0696,20.0936,20.0575,20.0876,20500.0
2011-10-19 12:20:00,33.39,33.41,33.37,33.37,12700.0,20.0876,20.0997,20.0756,20.0756,12700.0
2011-10-19 12:30:00,33.37,33.45,33.37,33.45,19800.0,20.0756,20.1237,20.0756,20.1237,19800.0
2011-10-19 12:40:00,33.45,33.45,33.39,33.4,18400.0,20.1237,20.1237,20.0876,20.0936,18400.0
2011-10-19 12:50:00,33.41,33.43,33.4,33.43,15800.0,20.0997,20.1117,20.0936,20.1117,15800.0
2011-10-19 13:00:00,33.43,33.48,33.41,33.45,16400.0,20.1117,20.1418,20.0997,20.1237,16400.0
2011-10-19 13:10:00,33.46,33.46,33.36,33.36,34900.0,20.1297,20.1297,20.0696,20.0696,34900.0
2011-10-19 13:20:00,33.37,33.41,33.36,33.38,15800.0,20.0756,20.0997,20.0696,20.0816,15800.0
2011-10-19 13:30:00,33.37,33.37,33.28,33.29,19700.0,20.0756,20.0756,20.0214,20.0275,19700.0
2011-10-19 13:40:00,33.29,33.29,33.25,33.28,18400.0,20.0275,20.0275,20.0034,20.0214,18400.0
2011-10-19 13:50:00,33.28,33.33,33.25,33.32,18900.0,20.0214,20.0515,20.0034,20.0455,18900.0
2011-10-19 14:00:00,33.33,33.33,33.21,33.22,39700.0,20.0515,20.0515,19.9793,19.9853,39700.0
2011-10-19 14:10:00,33.22,33.24,33.17,33.22,38800.0,19.9853,19.9974,19.9553,19.9853,38800.0
2011-10-19 14:20:00,33.23,33.25,33.12,33.14,48300.0,19.9914,20.0034,19.9252,19.9372,48300.0
2011-10-19 14:30:00,33.14,33.15,33.09,33.11,42000.0,19.9372,19.9432,19.9071,19.9192,42000.0
2011-10-19 14:40:00,33.11,33.15,33.05,33.13,41600.0,19.9192,19.9432,19.8831,19.9312,41600.0
2011-10-19 14:50:00,33.12,33.12,33.05,33.07,60600.0,19.9252,19.9252,19.8831,19.8951,60600.0
2011-10-19 15:00:00,33.07,33.1,33.01,33.09,62700.0,19.8951,19.9132,19.859,19.9071,62700.0
2011-10-19 15:10:00,33.08,33.1,33.01,33.07,63900.0,19.9011,19.9132,19.859,19.8951,63900.0
2011-10-19 15:20:00,33.07,33.08,33.01,33.02,52000.0,19.8951,19.9011,19.859,19.865,52000.0
2011-10-19 15:30:00,33.02,33.07,32.99,33.01,100000.0,19.865,19.8951,19.847,19.859,100000.0
2011-10-19 15:40:00,33.01,33.08,32.93,33.07,140700.0,19.859,19.9011,19.8109,19.8951,140700.0
2011-10-19 15:50:00,33.08,33.08,33.0,33.03,153200.0,19.9011,19.9011,19.853,19.871,153200.0
2011-10-20 09:30:00,33.12,33.37,33.08,33.37,114800.0,19.9252,20.0756,19.9011,20.0756,114800.0
2011-10-20 09:40:00,33.37,33.41,33.3,33.37,142300.0,20.0756,20.0997,20.0335,20.0756,142300.0
2011-10-20 09:50:00,33.37,33.44,33.32,33.41,63400.0,20.0756,20.1177,20.0455,20.0997,63400.0
2011-10-20 10:00:00,33.41,33.55,33.38,33.44,91000.0,20.0997,20.1839,20.0816,20.1177,91000.0
2011-10-20 10:10:00,33.44,33.52,33.44,33.5,110100.0,20.1177,20.1658,20.1177,20.1538,110100.0
2011-10-20 10:20:00,33.51,33.52,33.39,33.46,71600.0,20.1598,20.1658,20.0876,20.1297,71600.0
2011-10-20 10:30:00,33.47,33.49,33.39,33.46,87200.0,20.1358,20.1478,20.0876,20.1297,87200.0
2011-10-20 10:40:00,33.47,33.47,33.31,33.32,35000.0,20.1358,20.1358,20.0395,20.0455,35000.0
2011-10-20 10:50:00,33.31,33.32,33.23,33.27,81900.0,20.0395,20.0455,19.9914,20.0154,81900.0
2011-10-20 11:00:00,33.25,33.32,33.21,33.32,48200.0,20.0034,20.0455,19.9793,20.0455,48200.0
2011-10-20 11:10:00,33.32,33.33,33.24,33.24,50400.0,20.0455,20.0515,19.9974,19.9974,50400.0
2011-10-20 11:20:00,33.24,33.35,33.23,33.33,49400.0,19.9974,20.0636,19.9914,20.0515,49400.0
2011-10-20 11:30:00,33.32,33.36,33.28,33.3,38900.0,20.0455,20.0696,20.0214,20.0335,38900.0
2011-10-20 11:40:00,33.3,33.31,33.27,33.29,73400.0,20.0335,20.0395,20.0154,20.0275,73400.0
2011-10-20 11:50:00,33.29,33.29,33.2,33.25,80500.0,20.0275,20.0275,19.9733,20.0034,80500.0
2011-10-20 12:00:00,33.24,33.25,33.14,33.15,50500.0,19.9974,20.0034,19.9372,19.9432,50500.0
2011-10-20 12:10:00,33.14,33.2,33.13,33.18,31000.0,19.9372,19.9733,19.9312,19.9613,31000.0
2011-10-20 12:20:00,33.19,33.25,33.17,33.2,48600.0,19.9673,20.0034,19.9553,19.9733,48600.0
2011-10-20 12:30:00,33.19,33.21,33.16,33.19,35200.0,19.9673,19.9793,19.9493,19.9673,35200.0
2011-10-20 12:40:00,33.19,33.25,33.19,33.22,38000.0,19.9673,20.0034,19.9673,19.9853,38000.0
2011-10-20 12:50:00,33.21,33.3,33.2,33.28,46700.0,19.9793,20.0335,19.9733,20.0214,46700.0
2011-10-20 13:00:00,33.28,33.33,33.25,33.31,88100.0,20.0214,20.0515,20.0034,20.0395,88100.0
2011-10-20 13:10:00,33.31,33.38,33.27,33.37,72200.0,20.0395,20.0816,20.0154,20.0756,72200.0
2011-10-20 13:20:00,33.37,33.46,33.36,33.45,62100.0,20.0756,20.1297,20.0696,20.1237,62100.0
2011-10-20 13:30:00,33.44,33.48,33.37,33.37,70000.0,20.1177,20.1418,20.0756,20.0756,70000.0
2011-10-20 13:40:00,33.38,33.46,33.34,33.4,63400.0,20.0816,20.1297,20.0575,20.0936,63400.0
2011-10-20 13:50:00,33.4,33.48,33.34,33.35,45500.0,20.0936,20.1418,20.0575,20.0636,45500.0
2011-10-20 14:00:00,33.35,33.41,33.27,33.31,41300.0,20.0636,20.0997,20.0154,20.0395,41300.0
2011-10-20 14:10:00,33.31,33.31,33.25,33.27,27000.0,20.0395,20.0395,20.0034,20.0154,27000.0
2011-10-20 14:20:00,33.27,33.32,33.26,33.31,31300.0,20.0154,20.0455,20.0094,20.0395,31300.0
2011-10-20 14:30:00,33.31,33.47,33.3,33.46,53400.0,20.0395,20.1358,20.0335,20.1297,53400.0
2011-10-20 14:40:00,33.46,33.48,33.43,33.47,64000.0,20.1297,20.1418,20.1117,20.1358,64000.0
2011-10-20 14:50:00,33.47,33.54,33.47,33.51,39400.0,20.1358,20.1779,20.1358,20.1598,39400.0
2011-10-20 15:00:00,33.5,33.53,33.45,33.49,38400.0,20.1538,20.1718,20.1237,20.1478,38400.0
2011-10-20 15:10:00,33.49,33.51,33.46,33.51,38500.0,20.1478,20.1598,20.1297,20.1598,38500.0
2011-10-20 15:20:00,33.51,33.52,33.37,33.39,106000.0,20.1598,20.1658,20.0756,20.0876,106000.0
2011-10-20 15:30:00,33.38,33.41,33.3,33.3,74300.0,20.0816,20.0997,20.0335,20.0335,74300.0
2011-10-20 15:40:00,33.3,33.42,33.3,33.41,167500.0,20.0335,20.1057,20.0335,20.0997,167500.0
2011-10-20 15:50:00,33.43,33.46,33.39,33.42,205700.0,20.1117,20.1297,20.0876,20.1057,205700.0
2011-10-21 09:30:00,33.68,34.0,33.66,33.95,454500.0,20.2621,20.4546,20.2501,20.4245,454500.0
2011-10-21 09:40:00,33.95,34.01,33.91,33.96,63000.0,20.4245,20.4606,20.4005,20.4305,63000.0
2011-10-21 09:50:00,33.96,33.98,33.86,33.94,79700.0,20.4305,20.4426,20.3704,20.4185,79700.0
2011-10-21 10:00:00,33.94,33.94,33.89,33.9,60200.0,20.4185,20.4185,20.3884,20.3944,60200.0
2011-10-21 10:10:00,33.9,34.01,33.89,33.95,86300.0,20.3944,20.4606,20.3884,20.4245,86300.0
2011-10-21 10:20:00,33.95,34.01,33.95,34.0,65600.0,20.4245,20.4606,20.4245,20.4546,65600.0
2011-10-21 10:30:00,34.01,34.11,34.0,34.1,83300.0,20.4606,20.5208,20.4546,20.5148,83300.0
2011-10-21 10:40:00,34.1,34.1,34.04,34.08,58000.0,20.5148,20.5148,20.4787,20.5027,58000.0
2011-10-21 10:50:00,34.08,34.1,34.05,34.1,48600.0,20.5027,20.5148,20.4847,20.5148,48600.0
2011-10-21 11:00:00,34.1,34.11,34.03,34.03,35300.0,20.5148,20.5208,20.4727,20.4727,35300.0
2011-10-21 11:10:00,34.04,34.13,34.03,34.11,37500.0,20.4787,20.5328,20.4727,20.5208,37500.0
2011-10-21 11:20:00,34.11,34.15,34.09,34.11,26700.0,20.5208,20.5448,20.5087,20.5208,26700.0
2011-10-21 11:30:00,34.1,34.11,34.02,34.02,32600.0,20.5148,20.5208,20.4666,20.4666,32600.0
2011-10-21 11:40:00,34.02,34.07,34.01,34.02,33800.0,20.4666,20.4967,20.4606,20.4666,33800.0
2011-10-21 11:50:00,34.03,34.05,34.01,34.04,24100.0,20.4727,20.4847,20.4606,20.4787,24100.0
2011-10-21 12:00:00,34.04,34.05,34.01,34.03,47100.0,20.4787,20.4847,20.4606,20.4727,47100.0
2011-10-21 12:10:00,34.03,34.05,33.99,33.99,26000.0,20.4727,20.4847,20.4486,20.4486,26000.0
2011-10-21 12:20:00,33.99,34.06,33.96,34.06,30900.0,20.4486,20.4907,20.4305,20.4907,30900.0
2011-10-21 12:30:00,34.05,34.07,33.99,34.0,30600.0,20.4847,20.4967,20.4486,20.4546,30600.0
2011-10-21 12:40:00,34.0,34.05,34.0,34.05,20500.0,20.4546,20.4847,20.4546,20.4847,20500.0
2011-10-21 12:50:00,34.05,34.07,34.03,34.04,18600.0,20.4847,20.4967,20.4727,20.4787,18600.0
2011-10-21 13:00:00,34.04,34.06,34.02,34.06,28000.0,20.4787,20.4907,20.4666,20.4907,28000.0
2011-10-21 13:10:00,34.06,34.06,34.01,34.03,27000.0,20.4907,20.4907,20.4606,20.4727,27000.0
2011-10-21 13:20:00,34.02,34.03,33.97,33.99,29500.0,20.4666,20.4727,20.4366,20.4486,29500.0
2011-10-21 13:30:00,33.99,34.03,33.97,34.01,27100.0,20.4486,20.4727,20.4366,20.4606,27100.0
2011-10-21 13:40:00,34.01,34.01,33.95,34.01,33700.0,20.4606,20.4606,20.4245,20.4606,33700.0
2011-10-21 13:50:00,34.01,34.06,33.98,34.05,101000.0,20.4606,20.4907,20.4426,20.4847,101000.0
2011-10-21 14:00:00,34.06,34.12,34.05,34.12,59000.0,20.4907,20.5268,20.4847,20.5268,59000.0
2011-10-21 14:10:00,34.11,34.12,34.09,34.11,29300.0,20.5208,20.5268,20.5087,20.5208,29300.0
2011-10-21 14:20:00,34.12,34.12,34.06,34.06,34900.0,20.5268,20.5268,20.4907,20.4907,34900.0
2011-10-21 14:30:00,34.06,34.07,34.03,34.04,34100.0,20.4907,20.4967,20.4727,20.4787,34100.0
2011-10-21 14:40:00,34.03,34.1,34.03,34.05,34800.0,20.4727,20.5148,20.4727,20.4847,34800.0
2011-10-21 14:50:00,34.05,34.06,34.02,34.05,71100.0,20.4847,20.4907,20.4666,20.4847,71100.0
2011-10-21 15:00:00,34.05,34.1,34.05,34.06,134700.0,20.4847,20.5148,20.4847,20.4907,134700.0
2011-10-21 15:10:00,34.06,34.12,34.05,34.11,67100.0,20.4907,20.5268,20.4847,20.5208,67100.0
2011-10-21 15:20:00,34.11,34.15,34.07,34.07,95000.0,20.5208,20.5448,20.4967,20.4967,95000.0
2011-10-21 15:30:00,34.07,34.09,33.99,33.99,79600.0,20.4967,20.5087,20.4486,20.4486,79600.0
2011-10-21 15:40:00,33.99,34.02,33.95,34.02,98100.0,20.4486,20.4666,20.4245,20.4666,98100.0
2011-10-21 15:50:00,34.01,34.15,34.01,34.15,215100.0,20.4606,20.5448,20.4606,20.5448,215100.0
2011-10-24 09:30:00,34.25,34.27,34.15,34.22,92400.0,20.605,20.617,20.5448,20.587,92400.0
2011-10-24 09:40:00,34.21,34.22,34.05,34.1,127300.0,20.5809,20.587,20.4847,20.5148,127300.0
2011-10-24 09:50:00,34.11,34.29,34.1,34.13,143100.0,20.5208,20.6291,20.5148,20.5328,143100.0
2011-10-24 10:00:00,34.12,34.2,34.11,34.17,51300.0,20.5268,20.5749,20.5208,20.5569,51300.0
2011-10-24 10:10:00,34.17,34.24,34.17,34.24,86000.0,20.5569,20.599,20.5569,20.599,86000.0
2011-10-24 10:20:00,34.24,34.27,34.22,34.26,69200.0,20.599,20.617,20.587,20.611,69200.0
2011-10-24 10:30:00,34.26,34.26,34.12,34.13,57500.0,20.611,20.611,20.5268,20.5328,57500.0
2011-10-24 10:40:00,34.12,34.15,34.09,34.12,44900.0,20.5268,20.5448,20.5087,20.5268,44900.0
2011-10-24 10:50:00,34.11,34.12,34.08,34.1,40300.0,20.5208,20.5268,20.5027,20.5148,40300.0
2011-10-24 11:00:00,34.1,34.21,34.1,34.19,44800.0,20.5148,20.5809,20.5148,20.5689,44800.0
2011-10-24 11:10:00,34.19,34.24,34.16,34.22,42200.0,20.5689,20.599,20.5509,20.587,42200.0
2011-10-24 11:20:00,34.22,34.31,34.19,34.28,70400.0,20.587,20.6411,20.5689,20.6231,70400.0
2011-10-24 11:30:00,34.28,34.32,34.24,34.32,49500.0,20.6231,20.6471,20.599,20.6471,49500.0
2011-10-24 11:40:00,34.32,34.35,34.3,34.33,39800.0,20.6471,20.6652,20.6351,20.6531,39800.0
2011-10-24 11:50:00,34.33,34.33,34.26,34.27,36100.0,20.6531,20.6531,20.611,20.617,36100.0
2011-10-24 12:00:00,34.27,34.27,34.21,34.23,46700.0,20.617,20.617,20.5809,20.593,46700.0
2011-10-24 12:10:00,34.22,34.27,34.19,34.2,63500.0,20.587,20.617,20.5689,20.5749,63500.0
2011-10-24 12:20:00,34.2,34.21,34.17,34.17,38800.0,20.5749,20.5809,20.5569,20.5569,38800.0
2011-10-24 12:30:00,34.18,34.19,34.09,34.09,42600.0,20.5629,20.5689,20.5087,20.5087,42600.0
2011-10-24 12:40:00,34.09,34.1,34.03,34.03,22200.0,20.5087,20.5148,20.4727,20.4727,22200.0
2011-10-24 12:50:00,34.03,34.11,34.02,34.11,25900.0,20.4727,20.5208,20.4666,20.5208,25900.0
2011-10-24 13:00:00,34.12,34.14,34.11,34.13,22800.0,20.5268,20.5388,20.5208,20.5328,22800.0
2011-10-24 13:10:00,34.13,34.15,34.11,34.12,26000.0,20.5328,20.5448,20.5208,20.5268,26000.0
2011-10-24 13:20:00,34.13,34.14,34.11,34.14,11200.0,20.5328,20.5388,20.5208,20.5388,11200.0
2011-10-24 13:30:00,34.14,34.16,34.13,34.16,13900.0,20.5388,20.5509,20.5328,20.5509,13900.0
2011-10-24 13:40:00,34.16,34.22,34.13,34.22,28800.0,20.5509,20.587,20.5328,20.587,28800.0
2011-10-24 13:50:00,34.22,34.25,34.22,34.23,37000.0,20.587,20.605,20.587,20.593,37000.0
2011-10-24 14:00:00,34.22,34.26,34.21,34.26,26700.0,20.587,20.611,20.5809,20.611,26700.0
2011-10-24 14:10:00,34.26,34.27,34.2,34.24,46400.0,20.611,20.617,20.5749,20.599,46400.0
2011-10-24 14:20:00,34.24,34.29,34.23,34.28,49300.0,20.599,20.6291,20.593,20.6231,49300.0
2011-10-24 14:30:00,34.27,34.3,34.27,34.3,27000.0,20.617,20.6351,20.617,20.6351,27000.0
2011-10-24 14:40:00,34.3,34.32,34.29,34.32,25000.0,20.6351,20.6471,20.6291,20.6471,25000.0
2011-10-24 14:50:00,34.32,34.32,34.3,34.32,52100.0,20.6471,20.6471,20.6351,20.6471,52100.0
2011-10-24 15:00:00,34.31,34.36,34.31,34.35,116100.0,20.6411,20.6712,20.6411,20.6652,116100.0
2011-10-24 15:10:00,34.35,34.36,34.27,34.32,83900.0,20.6652,20.6712,20.617,20.6471,83900.0
2011-10-24 15:20:00,34.31,34.33,34.26,34.3,96200.0,20.6411,20.6531,20.611,20.6351,96200.0
2011-10-24 15:30:00,34.29,34.35,34.27,34.35,106800.0,20.6291,20.6652,20.617,20.6652,106800.0
2011-10-24 15:40:00,34.35,34.37,34.31,34.32,175900.0,20.6652,20.6772,20.6411,20.6471,175900.0
2011-10-24 15:50:00,34.33,34.42,34.28,34.41,319400.0,20.6531,20.7073,20.6231,20.7013,319400.0
2011-10-25 09:30:00,34.17,34.39,34.09,34.29,182900.0,20.5569,20.6892,20.5087,20.6291,182900.0
2011-10-25 09:40:00,34.29,34.35,34.19,34.25,83500.0,20.6291,20.6652,20.5689,20.605,83500.0
2011-10-25 09:50:00,34.26,34.31,34.14,34.14,85100.0,20.611,20.6411,20.5388,20.5388,85100.0
2011-10-25 10:00:00,34.13,34.18,34.03,34.17,87300.0,20.5328,20.5629,20.4727,20.5569,87300.0
2011-10-25 10:10:00,34.16,34.24,34.1,34.24,43100.0,20.5509,20.599,20.5148,20.599,43100.0
2011-10-25 10:20:00,34.25,34.3,34.15,34.17,50200.0,20.605,20.6351,20.5448,20.5569,50200.0
2011-10-25 10:30:00,34.16,34.29,34.13,34.29,44600.0,20.5509,20.6291,20.5328,20.6291,44600.0
2011-10-25 10:40:00,34.29,34.29,34.08,34.11,42400.0,20.6291,20.6291,20.5027,20.5208,42400.0
2011-10-25 10:50:00,34.12,34.13,34.02,34.04,57200.0,20.5268,20.5328,20.4666,20.4787,57200.0
2011-10-25 11:00:00,34.04,34.1,33.98,33.99,59200.0,20.4787,20.5148,20.4426,20.4486,59200.0
2011-10-25 11:10:00,34.0,34.08,33.98,33.98,36300.0,20.4546,20.5027,20.4426,20.4426,36300.0
2011-10-25 11:20:00,33.98,34.04,33.97,33.99,67500.0,20.4426,20.4787,20.4366,20.4486,67500.0
2011-10-25 11:30:00,33.98,34.14,33.97,34.09,73200.0,20.4426,20.5388,20.4366,20.5087,73200.0
2011-10-25 11:40:00,34.09,34.11,34.04,34.04,29500.0,20.5087,20.5208,20.4787,20.4787,29500.0
2011-10-25 11:50:00,34.03,34.09,34.01,34.06,15200.0,20.4727,20.5087,20.4606,20.4907,15200.0
2011-10-25 12:00:00,34.06,34.12,34.03,34.09,35900.0,20.4907,20.5268,20.4727,20.5087,35900.0
2011-10-25 12:10:00,34.09,34.14,34.07,34.12,36600.0,20.5087,20.5388,20.4967,20.5268,36600.0
2011-10-25 12:20:00,34.12,34.19,34.09,34.18,39900.0,20.5268,20.5689,20.5087,20.5629,39900.0
2011-10-25 12:30:00,34.17,34.17,34.11,34.11,9000.0,20.5569,20.5569,20.5208,20.5208,9000.0
2011-10-25 12:40:00,34.1,34.1,34.04,34.04,15100.0,20.5148,20.5148,20.4787,20.4787,15100.0
2011-10-25 12:50:00,34.04,34.06,34.03,34.05,13800.0,20.4787,20.4907,20.4727,20.4847,13800.0
2011-10-25 13:00:00,34.05,34.11,34.04,34.1,24600.0,20.4847,20.5208,20.4787,20.5148,24600.0
2011-10-25 13:10:00,34.09,34.1,34.04,34.05,10200.0,20.5087,20.5148,20.4787,20.4847,10200.0
2011-10-25 13:20:00,34.05,34.08,34.04,34.06,35700.0,20.4847,20.5027,20.4787,20.4907,35700.0
2011-10-25 13:30:00,34.05,34.05,34.0,34.01,35800.0,20.4847,20.4847,20.4546,20.4606,35800.0
2011-10-25 13:40:00,34.01,34.08,33.98,34.08,47100.0,20.4606,20.5027,20.4426,20.5027,47100.0
2011-10-25 13:50:00,34.07,34.2,34.07,34.19,55800.0,20.4967,20.5749,20.4967,20.5689,55800.0
2011-10-25 14:00:00,34.19,34.21,34.14,34.21,111900.0,20.5689,20.5809,20.5388,20.5809,111900.0
2011-10-25 14:10:00,34.21,34.21,34.13,34.2,79900.0,20.5809,20.5809,20.5328,20.5749,79900.0
2011-10-25 14:20:00,34.2,34.2,34.15,34.15,43900.0,20.5749,20.5749,20.5448,20.5448,43900.0
2011-10-25 14:30:00,34.15,34.2,34.15,34.18,63100.0,20.5448,20.5749,20.5448,20.5629,63100.0
2011-10-25 14:40:00,34.17,34.23,34.15,34.18,36500.0,20.5569,20.593,20.5448,20.5629,36500.0
2011-10-25 14:50:00,34.18,34.23,34.17,34.23,53900.0,20.5629,20.593,20.5569,20.593,53900.0
2011-10-25 15:00:00,34.24,34.29,34.22,34.25,150400.0,20.599,20.6291,20.587,20.605,150400.0
2011-10-25 15:10:00,34.25,34.25,34.15,34.16,73500.0,20.605,20.605,20.5448,20.5509,73500.0
2011-10-25 15:20:00,34.16,34.2,34.12,34.2,102500.0,20.5509,20.5749,20.5268,20.5749,102500.0
2011-10-25 15:30:00,34.19,34.23,34.08,34.08,181600.0,20.5689,20.593,20.5027,20.5027,181600.0
2011-10-25 15:40:00,34.08,34.13,34.0,34.02,137500.0,20.5027,20.5328,20.4546,20.4666,137500.0
2011-10-25 15:50:00,34.03,34.05,33.93,33.97,316700.0,20.4727,20.4847,20.4125,20.4366,316700.0
2011-10-26 09:30:00,34.4,34.44,34.26,34.34,69300.0,20.6952,20.7193,20.611,20.6591,69300.0
2011-10-26 09:40:00,34.33,34.39,34.22,34.26,59700.0,20.6531,20.6892,20.587,20.611,59700.0
2011-10-26 09:50:00,34.26,34.29,34.22,34.29,45400.0,20.611,20.6291,20.587,20.6291,45400.0
2011-10-26 10:00:00,34.28,34.29,34.16,34.17,45700.0,20.6231,20.6291,20.5509,20.5569,45700.0
2011-10-26 10:10:00,34.17,34.2,34.1,34.19,38400.0,20.5569,20.5749,20.5148,20.5689,38400.0
2011-10-26 10:20:00,34.19,34.24,34.16,34.18,50200.0,20.5689,20.599,20.5509,20.5629,50200.0
2011-10-26 10:30:00,34.18,34.24,34.09,34.19,98100.0,20.5629,20.599,20.5087,20.5689,98100.0
2011-10-26 10:40:00,34.19,34.19,34.04,34.04,58700.0,20.5689,20.5689,20.4787,20.4787,58700.0
2011-10-26 10:50:00,34.03,34.14,34.0,34.13,57800.0,20.4727,20.5388,20.4546,20.5328,57800.0
2011-10-26 11:00:00,34.12,34.21,34.11,34.14,36800.0,20.5268,20.5809,20.5208,20.5388,36800.0
2011-10-26 11:10:00,34.14,34.19,34.12,34.17,27900.0,20.5388,20.5689,20.5268,20.5569,27900.0
2011-10-26 11:20:00,34.15,34.22,34.12,34.22,32400.0,20.5448,20.587,20.5268,20.587,32400.0
2011-10-26 11:30:00,34.21,34.22,34.15,34.16,29800.0,20.5809,20.587,20.5448,20.5509,29800.0
2011-10-26 11:40:00,34.16,34.22,34.15,34.18,29000.0,20.5509,20.587,20.5448,20.5629,29000.0
2011-10-26 11:50:00,34.19,34.23,34.19,34.23,16200.0,20.5689,20.593,20.5689,20.593,16200.0
2011-10-26 12:00:00,34.22,34.25,34.2,34.23,18500.0,20.587,20.605,20.5749,20.593,18500.0
2011-10-26 12:10:00,34.23,34.23,34.17,34.23,65600.0,20.593,20.593,20.5569,20.593,65600.0
2011-10-26 12:20:00,34.23,34.24,34.16,34.21,13000.0,20.593,20.599,20.5509,20.5809,13000.0
2011-10-26 12:30:00,34.2,34.23,34.17,34.19,26300.0,20.5749,20.593,20.5569,20.5689,26300.0
2011-10-26 12:40:00,34.2,34.2,34.15,34.15,12500.0,20.5749,20.5749,20.5448,20.5448,12500.0
2011-10-26 12:50:00,34.16,34.16,34.13,34.13,11500.0,20.5509,20.5509,20.5328,20.5328,11500.0
2011-10-26 13:00:00,34.13,34.13,34.09,34.09,16000.0,20.5328,20.5328,20.5087,20.5087,16000.0
2011-10-26 13:10:00,34.09,34.12,34.07,34.12,56300.0,20.5087,20.5268,20.4967,20.5268,56300.0
2011-10-26 13:20:00,34.11,34.14,34.11,34.14,24600.0,20.5208,20.5388,20.5208,20.5388,24600.0
2011-10-26 13:30:00,34.13,34.3,34.13,34.3,79400.0,20.5328,20.6351,20.5328,20.6351,79400.0
2011-10-26 13:40:00,34.3,34.34,34.27,34.31,66400.0,20.6351,20.6591,20.617,20.6411,66400.0
2011-10-26 13:50:00,34.31,34.35,34.24,34.29,76800.0,20.6411,20.6652,20.599,20.6291,76800.0
2011-10-26 14:00:00,34.31,34.41,34.29,34.41,63100.0,20.6411,20.7013,20.6291,20.7013,63100.0
2011-10-26 14:10:00,34.41,34.41,34.29,34.31,22200.0,20.7013,20.7013,20.6291,20.6411,22200.0
2011-10-26 14:20:00,34.31,34.33,34.27,34.33,29000.0,20.6411,20.6531,20.617,20.6531,29000.0
2011-10-26 14:30:00,34.33,34.44,34.32,34.44,45300.0,20.6531,20.7193,20.6471,20.7193,45300.0
2011-10-26 14:40:00,34.43,34.43,34.34,34.36,50500.0,20.7133,20.7133,20.6591,20.6712,50500.0
2011-10-26 14:50:00,34.36,34.36,34.27,34.3,29800.0,20.6712,20.6712,20.617,20.6351,29800.0
2011-10-26 15:00:00,34.29,34.34,34.27,34.31,43400.0,20.6291,20.6591,20.617,20.6411,43400.0
2011-10-26 15:10:00,34.3,34.41,34.3,34.33,34600.0,20.6351,20.7013,20.6351,20.6531,34600.0
2011-10-26 15:20:00,34.33,34.38,34.27,34.36,106000.0,20.6531,20.6832,20.617,20.6712,106000.0
2011-10-26 15:30:00,34.36,34.43,34.34,34.35,85500.0,20.6712,20.7133,20.6591,20.6652,85500.0
2011-10-26 15:40:00,34.36,34.42,34.3,34.33,125400.0,20.6712,20.7073,20.6351,20.6531,125400.0
2011-10-26 15:50:00,34.32,34.35,34.27,34.32,254700.0,20.6471,20.6652,20.617,20.6471,254700.0
2011-10-27 09:30:00,34.87,34.94,34.67,34.84,111400.0,20.978,21.0201,20.8577,20.96,111400.0
2011-10-27 09:40:00,34.84,34.96,34.8,34.93,92000.0,20.96,21.0321,20.9359,21.0141,92000.0
2011-10-27 09:50:00,34.94,34.96,34.88,34.9,65900.0,21.0201,21.0321,20.984,20.996,65900.0
2011-10-27 10:00:00,34.89,34.93,34.84,34.86,87000.0,20.99,21.0141,20.96,20.972,87000.0
2011-10-27 10:10:00,34.85,34.87,34.79,34.82,43800.0,20.966,20.978,20.9299,20.9479,43800.0
2011-10-27 10:20:00,34.82,34.83,34.71,34.73,35000.0,20.9479,20.9539,20.8817,20.8938,35000.0
2011-10-27 10:30:00,34.74,34.8,34.74,34.8,41400.0,20.8998,20.9359,20.8998,20.9359,41400.0
2011-10-27 10:40:00,34.8,34.83,34.76,34.77,84500.0,20.9359,20.9539,20.9118,20.9178,84500.0
2011-10-27 10:50:00,34.76,34.82,34.75,34.8,33600.0,20.9118,20.9479,20.9058,20.9359,33600.0
2011-10-27 11:00:00,34.81,34.82,34.77,34.77,37600.0,20.9419,20.9479,20.9178,20.9178,37600.0
2011-10-27 11:10:00,34.77,34.82,34.76,34.8,50500.0,20.9178,20.9479,20.9118,20.9359,50500.0
2011-10-27 11:20:00,34.8,34.81,34.65,34.66,77900.0,20.9359,20.9419,20.8456,20.8517,77900.0
2011-10-27 11:30:00,34.66,34.69,34.62,34.69,82000.0,20.8517,20.8697,20.8276,20.8697,82000.0
2011-10-27 11:40:00,34.69,34.7,34.52,34.55,102800.0,20.8697,20.8757,20.7674,20.7855,102800.0
2011-10-27 11:50:00,34.55,34.7,34.54,34.68,72800.0,20.7855,20.8757,20.7795,20.8637,72800.0
2011-10-27 12:00:00,34.68,34.81,34.67,34.8,61300.0,20.8637,20.9419,20.8577,20.9359,61300.0
2011-10-27 12:10:00,34.8,34.82,34.72,34.73,52200.0,20.9359,20.9479,20.8878,20.8938,52200.0
2011-10-27 12:20:00,34.74,34.76,34.69,34.72,57300.0,20.8998,20.9118,20.8697,20.8878,57300.0
2011-10-27 12:30:00,34.72,34.79,34.7,34.75,86000.0,20.8878,20.9299,20.8757,20.9058,86000.0
2011-10-27 12:40:00,34.75,34.76,34.67,34.68,83200.0,20.9058,20.9118,20.8577,20.8637,83200.0
2011-10-27 12:50:00,34.68,34.68,34.61,34.64,89300.0,20.8637,20.8637,20.8216,20.8396,89300.0
2011-10-27 13:00:00,34.63,34.66,34.61,34.62,85500.0,20.8336,20.8517,20.8216,20.8276,85500.0
2011-10-27 13:10:00,34.62,34.68,34.59,34.66,106200.0,20.8276,20.8637,20.8095,20.8517,106200.0
2011-10-27 13:20:00,34.65,34.66,34.61,34.63,67400.0,20.8456,20.8517,20.8216,20.8336,67400.0
2011-10-27 13:30:00,34.63,34.66,34.61,34.61,62900.0,20.8336,20.8517,20.8216,20.8216,62900.0
2011-10-27 13:40:00,34.62,34.64,34.6,34.6,67400.0,20.8276,20.8396,20.8156,20.8156,67400.0
2011-10-27 13:50:00,34.61,34.71,34.6,34.71,150700.0,20.8216,20.8817,20.8156,20.8817,150700.0
2011-10-27 14:00:00,34.71,34.75,34.65,34.65,70100.0,20.8817,20.9058,20.8456,20.8456,70100.0
2011-10-27 14:10:00,34.65,34.67,34.61,34.61,132700.0,20.8456,20.8577,20.8216,20.8216,132700.0
2011-10-27 14:20:00,34.62,34.62,34.55,34.6,136400.0,20.8276,20.8276,20.7855,20.8156,136400.0
2011-10-27 14:30:00,34.61,34.62,34.53,34.61,165600.0,20.8216,20.8276,20.7735,20.8216,165600.0
2011-10-27 14:40:00,34.61,34.63,34.51,34.51,116500.0,20.8216,20.8336,20.7614,20.7614,116500.0
2011-10-27 14:50:00,34.52,34.53,34.41,34.42,143100.0,20.7674,20.7735,20.7013,20.7073,143100.0
2011-10-27 15:00:00,34.42,34.57,34.39,34.55,225800.0,20.7073,20.7975,20.6892,20.7855,225800.0
2011-10-27 15:10:00,34.55,34.57,34.54,34.57,145300.0,20.7855,20.7975,20.7795,20.7975,145300.0
2011-10-27 15:20:00,34.57,34.65,34.55,34.55,182900.0,20.7975,20.8456,20.7855,20.7855,182900.0
2011-10-27 15:30:00,34.55,34.57,34.45,34.5,322500.0,20.7855,20.7975,20.7253,20.7554,322500.0
2011-10-27 15:40:00,34.5,34.5,34.35,34.39,287300.0,20.7554,20.7554,20.6652,20.6892,287300.0
2011-10-27 15:50:00,34.35,34.45,34.29,34.42,412800.0,20.6652,20.7253,20.6291,20.7073,412800.0
2011-10-28 09:30:00,34.35,34.45,34.04,34.2,257500.0,20.6652,20.7253,20.4787,20.5749,257500.0
2011-10-28 09:40:00,34.19,34.3,34.02,34.05,225800.0,20.5689,20.6351,20.4666,20.4847,225800.0
2011-10-28 09:50:00,34.04,34.1,33.89,34.01,88700.0,20.4787,20.5148,20.3884,20.4606,88700.0
2011-10-28 10:00:00,34.01,34.05,33.95,33.99,104900.0,20.4606,20.4847,20.4245,20.4486,104900.0
2011-10-28 10:10:00,33.98,34.01,33.86,33.88,68600.0,20.4426,20.4606,20.3704,20.3824,68600.0
2011-10-28 10:20:00,33.89,33.96,33.89,33.9,110100.0,20.3884,20.4305,20.3884,20.3944,110100.0
2011-10-28 10:30:00,33.91,33.95,33.9,33.95,87300.0,20.4005,20.4245,20.3944,20.4245,87300.0
2011-10-28 10:40:00,33.95,34.03,33.95,34.01,135200.0,20.4245,20.4727,20.4245,20.4606,135200.0
2011-10-28 10:50:00,34.01,34.02,33.99,33.99,122300.0,20.4606,20.4666,20.4486,20.4486,122300.0
2011-10-28 11:00:00,33.99,34.09,33.99,34.09,86800.0,20.4486,20.5087,20.4486,20.5087,86800.0
2011-10-28 11:10:00,34.08,34.09,34.06,34.09,54600.0,20.5027,20.5087,20.4907,20.5087,54600.0
2011-10-28 11:20:00,34.09,34.1,33.98,33.98,107700.0,20.5087,20.5148,20.4426,20.4426,107700.0
2011-10-28 11:30:00,33.98,34.0,33.9,33.9,62300.0,20.4426,20.4546,20.3944,20.3944,62300.0
2011-10-28 11:40:00,33.9,34.0,33.9,33.96,43300.0,20.3944,20.4546,20.3944,20.4305,43300.0
2011-10-28 11:50:00,33.97,34.02,33.97,33.99,54700.0,20.4366,20.4666,20.4366,20.4486,54700.0
2011-10-28 12:00:00,33.99,34.0,33.96,34.0,43700.0,20.4486,20.4546,20.4305,20.4546,43700.0
2011-10-28 12:10:00,34.0,34.03,34.0,34.01,15000.0,20.4546,20.4727,20.4546,20.4606,15000.0
2011-10-28 12:20:00,34.01,34.03,33.97,33.98,49000.0,20.4606,20.4727,20.4366,20.4426,49000.0
2011-10-28 12:30:00,33.98,34.03,33.98,34.01,136000.0,20.4426,20.4727,20.4426,20.4606,136000.0
2011-10-28 12:40:00,34.02,34.02,33.99,34.01,114500.0,20.4666,20.4666,20.4486,20.4606,114500.0
2011-10-28 12:50:00,34.01,34.01,33.99,34.0,39900.0,20.4606,20.4606,20.4486,20.4546,39900.0
2011-10-28 13:00:00,34.01,34.05,34.0,34.05,138500.0,20.4606,20.4847,20.4546,20.4847,138500.0
2011-10-28 13:10:00,34.05,34.06,34.04,34.05,56000.0,20.4847,20.4907,20.4787,20.4847,56000.0
2011-10-28 13:20:00,34.05,34.13,34.04,34.13,62900.0,20.4847,20.5328,20.4787,20.5328,62900.0
2011-10-28 13:30:00,34.13,34.13,34.08,34.1,39600.0,20.5328,20.5328,20.5027,20.5148,39600.0
2011-10-28 13:40:00,34.1,34.1,34.03,34.06,43600.0,20.5148,20.5148,20.4727,20.4907,43600.0
2011-10-28 13:50:00,34.06,34.17,34.06,34.16,62100.0,20.4907,20.5569,20.4907,20.5509,62100.0
2011-10-28 14:00:00,34.16,34.17,34.12,34.13,80000.0,20.5509,20.5569,20.5268,20.5328,80000.0
2011-10-28 14:10:00,34.13,34.13,34.05,34.06,47600.0,20.5328,20.5328,20.4847,20.4907,47600.0
2011-10-28 14:20:00,34.06,34.08,34.04,34.05,42100.0,20.4907,20.5027,20.4787,20.4847,42100.0
2011-10-28 14:30:00,34.05,34.06,34.03,34.04,92800.0,20.4847,20.4907,20.4727,20.4787,92800.0
2011-10-28 14:40:00,34.04,34.05,33.99,34.0,114500.0,20.4787,20.4847,20.4486,20.4546,114500.0
2011-10-28 14:50:00,34.0,34.0,33.96,33.97,68200.0,20.4546,20.4546,20.4305,20.4366,68200.0
2011-10-28 15:00:00,33.97,34.03,33.96,33.98,79200.0,20.4366,20.4727,20.4305,20.4426,79200.0
2011-10-28 15:10:00,33.98,34.01,33.96,33.97,54500.0,20.4426,20.4606,20.4305,20.4366,54500.0
2011-10-28 15:20:00,33.97,34.01,33.96,34.01,140200.0,20.4366,20.4606,20.4305,20.4606,140200.0
2011-10-28 15:30:00,34.0,34.01,33.96,34.0,202300.0,20.4546,20.4606,20.4305,20.4546,202300.0
2011-10-28 15:40:00,34.0,34.0,33.95,33.97,267600.0,20.4546,20.4546,20.4245,20.4366,267600.0
2011-10-28 15:50:00,33.97,34.01,33.94,33.96,525500.0,20.4366,20.4606,20.4185,20.4305,525500.0
2011-10-31 09:30:00,33.75,34.0,33.71,34.0,108000.0,20.3042,20.4546,20.2801,20.4546,108000.0
2011-10-31 09:40:00,34.0,34.01,33.82,33.98,94500.0,20.4546,20.4606,20.3463,20.4426,94500.0
2011-10-31 09:50:00,33.98,33.99,33.93,33.95,75200.0,20.4426,20.4486,20.4125,20.4245,75200.0
2011-10-31 10:00:00,33.95,34.06,33.95,34.04,89100.0,20.4245,20.4907,20.4245,20.4787,89100.0
2011-10-31 10:10:00,34.05,34.13,34.04,34.06,76200.0,20.4847,20.5328,20.4787,20.4907,76200.0
2011-10-31 10:20:00,34.07,34.15,34.06,34.13,43000.0,20.4967,20.5448,20.4907,20.5328,43000.0
2011-10-31 10:30:00,34.13,34.17,34.1,34.11,83600.0,20.5328,20.5569,20.5148,20.5208,83600.0
2011-10-31 10:40:00,34.11,34.12,34.02,34.03,50800.0,20.5208,20.5268,20.4666,20.4727,50800.0
2011-10-31 10:50:00,34.02,34.1,34.02,34.07,95200.0,20.4666,20.5148,20.4666,20.4967,95200.0
2011-10-31 11:00:00,34.07,34.11,34.03,34.08,53800.0,20.4967,20.5208,20.4727,20.5027,53800.0
2011-10-31 11:10:00,34.08,34.08,33.96,33.97,112600.0,20.5027,20.5027,20.4305,20.4366,112600.0
2011-10-31 11:20:00,33.98,33.98,33.95,33.97,29800.0,20.4426,20.4426,20.4245,20.4366,29800.0
2011-10-31 11:30:00,33.97,34.02,33.97,34.02,15000.0,20.4366,20.4666,20.4366,20.4666,15000.0
2011-10-31 11:40:00,34.02,34.05,34.02,34.04,13700.0,20.4666,20.4847,20.4666,20.4787,13700.0
2011-10-31 11:50:00,34.04,34.06,34.02,34.02,79800.0,20.4787,20.4907,20.4666,20.4666,79800.0
2011-10-31 12:00:00,34.04,34.12,34.03,34.09,24500.0,20.4787,20.5268,20.4727,20.5087,24500.0
2011-10-31 12:10:00,34.09,34.15,34.09,34.11,38700.0,20.5087,20.5448,20.5087,20.5208,38700.0
2011-10-31 12:20:00,34.12,34.14,34.08,34.08,37900.0,20.5268,20.5388,20.5027,20.5027,37900.0
2011-10-31 12:30:00,34.08,34.11,34.04,34.05,76300.0,20.5027,20.5208,20.4787,20.4847,76300.0
2011-10-31 12:40:00,34.05,34.1,34.05,34.08,24900.0,20.4847,20.5148,20.4847,20.5027,24900.0
2011-10-31 12:50:00,34.09,34.11,34.07,34.09,28700.0,20.5087,20.5208,20.4967,20.5087,28700.0
2011-10-31 13:00:00,34.09,34.15,34.08,34.12,56200.0,20.5087,20.5448,20.5027,20.5268,56200.0
2011-10-31 13:10:00,34.13,34.16,34.11,34.13,87200.0,20.5328,20.5509,20.5208,20.5328,87200.0
2011-10-31 13:20:00,34.14,34.18,34.13,34.17,30900.0,20.5388,20.5629,20.5328,20.5569,30900.0
2011-10-31 13:30:00,34.16,34.2,34.14,34.15,79200.0,20.5509,20.5749,20.5388,20.5448,79200.0
2011-10-31 13:40:00,34.15,34.16,34.12,34.14,47900.0,20.5448,20.5509,20.5268,20.5388,47900.0
2011-10-31 13:50:00,34.15,34.16,34.1,34.12,26600.0,20.5448,20.5509,20.5148,20.5268,26600.0
2011-10-31 14:00:00,34.12,34.15,34.1,34.11,44100.0,20.5268,20.5448,20.5148,20.5208,44100.0
2011-10-31 14:10:00,34.12,34.12,34.08,34.1,34400.0,20.5268,20.5268,20.5027,20.5148,34400.0
2011-10-31 14:20:00,34.1,34.11,34.06,34.09,34800.0,20.5148,20.5208,20.4907,20.5087,34800.0
2011-10-31 14:30:00,34.09,34.11,34.04,34.05,26500.0,20.5087,20.5208,20.4787,20.4847,26500.0
2011-10-31 14:40:00,34.05,34.1,34.04,34.04,88000.0,20.4847,20.5148,20.4787,20.4787,88000.0
2011-10-31 14:50:00,34.04,34.11,34.04,34.11,98900.0,20.4787,20.5208,20.4787,20.5208,98900.0
2011-10-31 15:00:00,34.11,34.11,34.04,34.05,88100.0,20.5208,20.5208,20.4787,20.4847,88100.0
2011-10-31 15:10:00,34.05,34.09,33.92,33.93,76300.0,20.4847,20.5087,20.4065,20.4125,76300.0
2011-10-31 15:20:00,33.92,33.95,33.89,33.92,48500.0,20.4065,20.4245,20.3884,20.4065,48500.0
2011-10-31 15:30:00,33.92,34.0,33.89,33.96,75000.0,20.4065,20.4546,20.3884,20.4305,75000.0
2011-10-31 15:40:00,33.96,33.96,33.77,33.84,141700.0,20.4305,20.4305,20.3162,20.3583,141700.0
2011-10-31 15:50:00,33.83,33.87,33.71,33.71,289200.0,20.3523,20.3764,20.2801,20.2801,289200.0
2011-11-01 09:30:00,32.59,33.32,32.59,33.21,126100.0,19.6063,20.0455,19.6063,19.9793,126100.0
2011-11-01 09:40:00,33.21,33.24,33.04,33.13,101800.0,19.9793,19.9974,19.8771,19.9312,101800.0
2011-11-01 09:50:00,33.12,33.34,33.08,33.29,92000.0,19.9252,20.0575,19.9011,20.0275,92000.0
2011-11-01 10:00:00,33.28,33.37,33.05,33.25,142500.0,20.0214,20.0756,19.8831,20.0034,142500.0
2011-11-01 10:10:00,33.25,33.31,33.24,33.29,100300.0,20.0034,20.0395,19.9974,20.0275,100300.0
2011-11-01 10:20:00,33.29,33.47,33.24,33.39,111500.0,20.0275,20.1358,19.9974,20.0876,111500.0
2011-11-01 10:30:00,33.39,33.45,33.32,33.35,112700.0,20.0876,20.1237,20.0455,20.0636,112700.0
2011-11-01 10:40:00,33.34,33.35,33.19,33.28,54000.0,20.0575,20.0636,19.9673,20.0214,54000.0
2011-11-01 10:50:00,33.28,33.34,33.25,33.26,81300.0,20.0214,20.0575,20.0034,20.0094,81300.0
2011-11-01 11:00:00,33.26,33.38,33.24,33.25,84800.0,20.0094,20.0816,19.9974,20.0034,84800.0
2011-11-01 11:10:00,33.25,33.29,33.24,33.26,66100.0,20.0034,20.0275,19.9974,20.0094,66100.0
2011-11-01 11:20:00,33.28,33.33,33.22,33.23,84200.0,20.0214,20.0515,19.9853,19.9914,84200.0
2011-11-01 11:30:00,33.23,33.3,33.22,33.23,122400.0,19.9914,20.0335,19.9853,19.9914,122400.0
2011-11-01 11:40:00,33.22,33.26,33.05,33.09,111400.0,19.9853,20.0094,19.8831,19.9071,111400.0
2011-11-01 11:50:00,33.09,33.11,32.94,32.94,104100.0,19.9071,19.9192,19.8169,19.8169,104100.0
2011-11-01 12:00:00,32.95,33.05,32.88,33.05,125700.0,19.8229,19.8831,19.7808,19.8831,125700.0
2011-11-01 12:10:00,33.04,33.05,32.98,32.99,59500.0,19.8771,19.8831,19.841,19.847,59500.0
2011-11-01 12:20:00,32.99,33.05,32.95,32.95,49700.0,19.847,19.8831,19.8229,19.8229,49700.0
2011-11-01 12:30:00,32.95,32.95,32.88,32.91,69800.0,19.8229,19.8229,19.7808,19.7989,69800.0
2011-11-01 12:40:00,32.92,32.93,32.84,32.88,50300.0,19.8049,19.8109,19.7567,19.7808,50300.0
2011-11-01 12:50:00,32.88,32.88,32.83,32.85,31800.0,19.7808,19.7808,19.7507,19.7628,31800.0
2011-11-01 13:00:00,32.85,32.85,32.67,32.72,159900.0,19.7628,19.7628,19.6545,19.6845,159900.0
2011-11-01 13:10:00,32.72,32.75,32.66,32.75,43900.0,19.6845,19.7026,19.6485,19.7026,43900.0
2011-11-01 13:20:00,32.74,32.9,32.71,32.84,115000.0,19.6966,19.7928,19.6785,19.7567,115000.0
2011-11-01 13:30:00,32.86,32.99,32.81,32.85,145700.0,19.7688,19.847,19.7387,19.7628,145700.0
2011-11-01 13:40:00,32.85,32.95,32.85,32.88,72100.0,19.7628,19.8229,19.7628,19.7808,72100.0
2011-11-01 13:50:00,32.87,32.89,32.69,32.7,114200.0,19.7748,19.7868,19.6665,19.6725,114200.0
2011-11-01 14:00:00,32.7,32.79,32.68,32.74,106200.0,19.6725,19.7267,19.6605,19.6966,106200.0
2011-11-01 14:10:00,32.74,32.79,32.71,32.73,75800.0,19.6966,19.7267,19.6785,19.6906,75800.0
2011-11-01 14:20:00,32.74,32.87,32.73,32.83,84000.0,19.6966,19.7748,19.6906,19.7507,84000.0
2011-11-01 14:30:00,32.82,32.87,32.78,32.85,102000.0,19.7447,19.7748,19.7206,19.7628,102000.0
2011-11-01 14:40:00,32.84,32.86,32.79,32.83,69800.0,19.7567,19.7688,19.7267,19.7507,69800.0
2011-11-01 14:50:00,32.83,32.88,32.76,32.76,101500.0,19.7507,19.7808,19.7086,19.7086,101500.0
2011-11-01 15:00:00,32.76,32.76,32.51,32.57,149600.0,19.7086,19.7086,19.5582,19.5943,149600.0
2011-11-01 15:10:00,32.56,32.65,32.54,32.65,103300.0,19.5883,19.6424,19.5763,19.6424,103300.0
2011-11-01 15:20:00,32.66,32.66,32.53,32.6,98400.0,19.6485,19.6485,19.5702,19.6124,98400.0
2011-11-01 15:30:00,32.6,32.7,32.59,32.7,201700.0,19.6124,19.6725,19.6063,19.6725,201700.0
2011-11-01 15:40:00,32.7,32.7,32.51,32.6,317700.0,19.6725,19.6725,19.5582,19.6124,317700.0
2011-11-01 15:50:00,32.59,32.6,32.46,32.56,292900.0,19.6063,19.6124,19.5281,19.5883,292900.0
2011-11-02 09:30:00,33.01,33.69,33.01,33.5,193200.0,19.859,20.2681,19.859,20.1538,193200.0
2011-11-02 09:40:00,33.5,33.55,33.44,33.49,182100.0,20.1538,20.1839,20.1177,20.1478,182100.0
2011-11-02 09:50:00,33.48,33.62,33.43,33.62,124800.0,20.1418,20.226,20.1117,20.226,124800.0
2011-11-02 10:00:00,33.61,33.64,33.53,33.59,61200.0,20.22,20.238,20.1718,20.2079,61200.0
2011-11-02 10:10:00,33.59,33.64,33.58,33.6,106400.0,20.2079,20.238,20.2019,20.214,106400.0
2011-11-02 10:20:00,33.59,33.62,33.55,33.57,49900.0,20.2079,20.226,20.1839,20.1959,49900.0
2011-11-02 10:30:00,33.57,33.58,33.45,33.54,77300.0,20.1959,20.2019,20.1237,20.1779,77300.0
2011-11-02 10:40:00,33.55,33.75,33.55,33.75,106300.0,20.1839,20.3042,20.1839,20.3042,106300.0
2011-11-02 10:50:00,33.76,33.78,33.71,33.76,60800.0,20.3102,20.3222,20.2801,20.3102,60800.0
2011-11-02 11:00:00,33.76,33.8,33.63,33.67,66400.0,20.3102,20.3343,20.232,20.2561,66400.0
2011-11-02 11:10:00,33.66,33.79,33.66,33.78,89100.0,20.2501,20.3283,20.2501,20.3222,89100.0
2011-11-02 11:20:00,33.78,33.78,33.72,33.75,68400.0,20.3222,20.3222,20.2862,20.3042,68400.0
2011-11-02 11:30:00,33.74,33.74,33.7,33.7,78600.0,20.2982,20.2982,20.2741,20.2741,78600.0
2011-11-02 11:40:00,33.7,33.79,33.69,33.76,40100.0,20.2741,20.3283,20.2681,20.3102,40100.0
2011-11-02 11:50:00,33.77,33.81,33.76,33.8,30800.0,20.3162,20.3403,20.3102,20.3343,30800.0
2011-11-02 12:00:00,33.8,33.81,33.77,33.8,32900.0,20.3343,20.3403,20.3162,20.3343,32900.0
2011-11-02 12:10:00,33.8,33.83,33.75,33.76,73700.0,20.3343,20.3523,20.3042,20.3102,73700.0
2011-11-02 12:20:00,33.76,33.79,33.67,33.7,62000.0,20.3102,20.3283,20.2561,20.2741,62000.0
2011-11-02 12:30:00,33.7,33.72,33.56,33.58,88300.0,20.2741,20.2862,20.1899,20.2019,88300.0
2011-11-02 12:40:00,33.58,33.67,33.45,33.46,60800.0,20.2019,20.2561,20.1237,20.1297,60800.0
2011-11-02 12:50:00,33.46,33.55,33.43,33.5,36500.0,20.1297,20.1839,20.1117,20.1538,36500.0
2011-11-02 13:00:00,33.5,33.54,33.38,33.38,101300.0,20.1538,20.1779,20.0816,20.0816,101300.0
2011-11-02 13:10:00,33.38,33.41,33.34,33.37,66700.0,20.0816,20.0997,20.0575,20.0756,66700.0
2011-11-02 13:20:00,33.36,33.42,33.3,33.41,44400.0,20.0696,20.1057,20.0335,20.0997,44400.0
2011-11-02 13:30:00,33.41,33.5,33.41,33.47,33800.0,20.0997,20.1538,20.0997,20.1358,33800.0
2011-11-02 13:40:00,33.48,33.51,33.43,33.48,43500.0,20.1418,20.1598,20.1117,20.1418,43500.0
2011-11-02 13:50:00,33.48,33.49,33.36,33.37,44200.0,20.1418,20.1478,20.0696,20.0756,44200.0
2011-11-02 14:00:00,33.38,33.45,33.33,33.44,70200.0,20.0816,20.1237,20.0515,20.1177,70200.0
2011-11-02 14:10:00,33.43,33.48,33.37,33.42,64200.0,20.1117,20.1418,20.0756,20.1057,64200.0
2011-11-02 14:20:00,33.41,33.46,33.36,33.39,49200.0,20.0997,20.1297,20.0696,20.0876,49200.0
2011-11-02 14:30:00,33.39,33.52,33.38,33.47,42200.0,20.0876,20.1658,20.0816,20.1358,42200.0
2011-11-02 14:40:00,33.47,33.54,33.43,33.52,48800.0,20.1358,20.1779,20.1117,20.1658,48800.0
2011-11-02 14:50:00,33.53,33.62,33.53,33.58,100000.0,20.1718,20.226,20.1718,20.2019,100000.0
2011-11-02 15:00:00,33.58,33.65,33.57,33.62,83300.0,20.2019,20.244,20.1959,20.226,83300.0
2011-11-02 15:10:00,33.61,33.64,33.56,33.61,55300.0,20.22,20.238,20.1899,20.22,55300.0
2011-11-02 15:20:00,33.61,33.66,33.59,33.66,110600.0,20.22,20.2501,20.2079,20.2501,110600.0
2011-11-02 15:30:00,33.66,33.7,33.56,33.59,269500.0,20.2501,20.2741,20.1899,20.2079,269500.0
2011-11-02 15:40:00,33.6,33.62,33.46,33.52,186000.0,20.214,20.226,20.1297,20.1658,186000.0
2011-11-02 15:50:00,33.52,33.6,33.5,33.57,255100.0,20.1658,20.214,20.1538,20.1959,255100.0
2011-11-03 09:30:00,33.88,34.09,33.75,34.07,151200.0,20.3824,20.5087,20.3042,20.4967,151200.0
2011-11-03 09:40:00,34.07,34.14,34.02,34.04,103400.0,20.4967,20.5388,20.4666,20.4787,103400.0
2011-11-03 09:50:00,34.04,34.04,33.86,33.91,153700.0,20.4787,20.4787,20.3704,20.4005,153700.0
2011-11-03 10:00:00,33.92,33.93,33.79,33.89,206400.0,20.4065,20.4125,20.3283,20.3884,206400.0
2011-11-03 10:10:00,33.89,33.93,33.8,33.87,181500.0,20.3884,20.4125,20.3343,20.3764,181500.0
2011-11-03 10:20:00,33.88,33.93,33.8,33.83,93700.0,20.3824,20.4125,20.3343,20.3523,93700.0
2011-11-03 10:30:00,33.82,33.92,33.82,33.92,127700.0,20.3463,20.4065,20.3463,20.4065,127700.0
2011-11-03 10:40:00,33.93,34.05,33.92,33.93,86800.0,20.4125,20.4847,20.4065,20.4125,86800.0
2011-11-03 10:50:00,33.92,33.92,33.82,33.82,95300.0,20.4065,20.4065,20.3463,20.3463,95300.0
2011-11-03 11:00:00,33.83,33.92,33.83,33.91,86000.0,20.3523,20.4065,20.3523,20.4005,86000.0
2011-11-03 11:10:00,33.91,34.08,33.91,34.08,73200.0,20.4005,20.5027,20.4005,20.5027,73200.0
2011-11-03 11:20:00,34.07,34.07,33.98,34.04,58100.0,20.4967,20.4967,20.4426,20.4787,58100.0
2011-11-03 11:30:00,34.04,34.2,34.04,34.2,77600.0,20.4787,20.5749,20.4787,20.5749,77600.0
2011-11-03 11:40:00,34.2,34.23,34.15,34.23,93600.0,20.5749,20.593,20.5448,20.593,93600.0
2011-11-03 11:50:00,34.22,34.28,34.15,34.22,198300.0,20.587,20.6231,20.5448,20.587,198300.0
2011-11-03 12:00:00,34.22,34.28,34.19,34.24,90500.0,20.587,20.6231,20.5689,20.599,90500.0
2011-11-03 12:10:00,34.24,34.33,34.23,34.3,108700.0,20.599,20.6531,20.593,20.6351,108700.0
2011-11-03 12:20:00,34.3,34.36,34.29,34.34,55600.0,20.6351,20.6712,20.6291,20.6591,55600.0
2011-11-03 12:30:00,34.34,34.34,34.23,34.24,90100.0,20.6591,20.6591,20.593,20.599,90100.0
2011-11-03 12:40:00,34.23,34.34,34.21,34.31,48500.0,20.593,20.6591,20.5809,20.6411,48500.0
2011-11-03 12:50:00,34.31,34.34,34.26,34.27,53500.0,20.6411,20.6591,20.611,20.617,53500.0
2011-11-03 13:00:00,34.27,34.4,34.27,34.39,49000.0,20.617,20.6952,20.617,20.6892,49000.0
2011-11-03 13:10:00,34.4,34.49,34.4,34.48,93200.0,20.6952,20.7494,20.6952,20.7434,93200.0
2011-11-03 13:20:00,34.47,34.48,34.39,34.4,85400.0,20.7374,20.7434,20.6892,20.6952,85400.0
2011-11-03 13:30:00,34.4,34.42,34.34,34.39,99500.0,20.6952,20.7073,20.6591,20.6892,99500.0
2011-11-03 13:40:00,34.39,34.44,34.36,34.43,70300.0,20.6892,20.7193,20.6712,20.7133,70300.0
2011-11-03 13:50:00,34.43,34.45,34.41,34.42,55500.0,20.7133,20.7253,20.7013,20.7073,55500.0
2011-11-03 14:00:00,34.42,34.46,34.36,34.45,86100.0,20.7073,20.7313,20.6712,20.7253,86100.0
2011-11-03 14:10:00,34.45,34.47,34.43,34.45,74900.0,20.7253,20.7374,20.7133,20.7253,74900.0
2011-11-03 14:20:00,34.45,34.46,34.38,34.39,54100.0,20.7253,20.7313,20.6832,20.6892,54100.0
2011-11-03 14:30:00,34.39,34.4,34.34,34.37,48600.0,20.6892,20.6952,20.6591,20.6772,48600.0
2011-11-03 14:40:00,34.38,34.38,34.29,34.36,48800.0,20.6832,20.6832,20.6291,20.6712,48800.0
2011-11-03 14:50:00,34.35,34.36,34.29,34.32,50300.0,20.6652,20.6712,20.6291,20.6471,50300.0
2011-11-03 15:00:00,34.33,34.37,34.33,34.36,51300.0,20.6531,20.6772,20.6531,20.6712,51300.0
2011-11-03 15:10:00,34.35,34.4,34.3,34.38,125500.0,20.6652,20.6952,20.6351,20.6832,125500.0
2011-11-03 15:20:00,34.38,34.44,34.36,34.38,155200.0,20.6832,20.7193,20.6712,20.6832,155200.0
2011-11-03 15:30:00,34.39,34.44,34.32,34.34,156500.0,20.6892,20.7193,20.6471,20.6591,156500.0
2011-11-03 15:40:00,34.34,34.44,34.32,34.38,190400.0,20.6591,20.7193,20.6471,20.6832,190400.0
2011-11-03 15:50:00,34.39,34.45,34.37,34.37,296000.0,20.6892,20.7253,20.6772,20.6772,296000.0
2011-11-04 09:30:00,34.17,34.17,33.82,33.89,152200.0,20.5569,20.5569,20.3463,20.3884,152200.0
2011-11-04 09:40:00,33.89,33.93,33.85,33.9,114200.0,20.3884,20.4125,20.3644,20.3944,114200.0
2011-11-04 09:50:00,33.9,33.9,33.85,33.87,75000.0,20.3944,20.3944,20.3644,20.3764,75000.0
2011-11-04 10:00:00,33.87,33.88,33.8,33.86,65100.0,20.3764,20.3824,20.3343,20.3704,65100.0
2011-11-04 10:10:00,33.87,33.88,33.74,33.75,76600.0,20.3764,20.3824,20.2982,20.3042,76600.0
2011-11-04 10:20:00,33.75,33.76,33.7,33.71,77900.0,20.3042,20.3102,20.2741,20.2801,77900.0
2011-11-04 10:30:00,33.71,33.72,33.59,33.6,38600.0,20.2801,20.2862,20.2079,20.214,38600.0
2011-11-04 10:40:00,33.6,33.68,33.59,33.68,39600.0,20.214,20.2621,20.2079,20.2621,39600.0
2011-11-04 10:50:00,33.68,33.71,33.66,33.67,85900.0,20.2621,20.2801,20.2501,20.2561,85900.0
2011-11-04 11:00:00,33.67,33.71,33.63,33.64,31200.0,20.2561,20.2801,20.232,20.238,31200.0
2011-11-04 11:10:00,33.64,33.65,33.51,33.51,36300.0,20.238,20.244,20.1598,20.1598,36300.0
2011-11-04 11:20:00,33.51,33.54,33.5,33.53,49100.0,20.1598,20.1779,20.1538,20.1718,49100.0
2011-11-04 11:30:00,33.54,33.57,33.5,33.57,33800.0,20.1779,20.1959,20.1538,20.1959,33800.0
2011-11-04 11:40:00,33.58,33.62,33.57,33.6,62600.0,20.2019,20.226,20.1959,20.214,62600.0
2011-11-04 11:50:00,33.6,33.63,33.58,33.6,22600.0,20.214,20.232,20.2019,20.214,22600.0
2011-11-04 12:00:00,33.61,33.64,33.6,33.61,26800.0,20.22,20.238,20.214,20.22,26800.0
2011-11-04 12:10:00,33.61,33.67,33.61,33.67,23600.0,20.22,20.2561,20.22,20.2561,23600.0
2011-11-04 12:20:00,33.66,33.69,33.65,33.68,14200.0,20.2501,20.2681,20.244,20.2621,14200.0
2011-11-04 12:30:00,33.68,33.68,33.6,33.61,24900.0,20.2621,20.2621,20.214,20.22,24900.0
2011-11-04 12:40:00,33.61,33.75,33.61,33.75,69700.0,20.22,20.3042,20.22,20.3042,69700.0
2011-11-04 12:50:00,33.75,33.78,33.73,33.77,31100.0,20.3042,20.3222,20.2922,20.3162,31100.0
2011-11-04 13:00:00,33.77,33.8,33.74,33.78,27700.0,20.3162,20.3343,20.2982,20.3222,27700.0
2011-11-04 13:10:00,33.77,33.89,33.77,33.89,116600.0,20.3162,20.3884,20.3162,20.3884,116600.0
2011-11-04 13:20:00,33.88,33.93,33.88,33.93,23900.0,20.3824,20.4125,20.3824,20.4125,23900.0
2011-11-04 13:30:00,33.93,33.94,33.86,33.86,30800.0,20.4125,20.4185,20.3704,20.3704,30800.0
2011-11-04 13:40:00,33.86,33.95,33.84,33.9,52600.0,20.3704,20.4245,20.3583,20.3944,52600.0
2011-11-04 13:50:00,33.9,33.92,33.88,33.91,29600.0,20.3944,20.4065,20.3824,20.4005,29600.0
2011-11-04 14:00:00,33.91,33.97,33.91,33.96,22000.0,20.4005,20.4366,20.4005,20.4305,22000.0
2011-11-04 14:10:00,33.96,34.0,33.94,34.0,13700.0,20.4305,20.4546,20.4185,20.4546,13700.0
2011-11-04 14:20:00,34.0,34.03,33.96,34.01,31400.0,20.4546,20.4727,20.4305,20.4606,31400.0
2011-11-04 14:30:00,34.01,34.03,33.98,33.99,26500.0,20.4606,20.4727,20.4426,20.4486,26500.0
2011-11-04 14:40:00,33.99,34.0,33.95,33.97,93200.0,20.4486,20.4546,20.4245,20.4366,93200.0
2011-11-04 14:50:00,33.96,33.99,33.94,33.98,40700.0,20.4305,20.4486,20.4185,20.4426,40700.0
2011-11-04 15:00:00,33.98,33.98,33.87,33.87,38200.0,20.4426,20.4426,20.3764,20.3764,38200.0
2011-11-04 15:10:00,33.88,33.93,33.87,33.9,23600.0,20.3824,20.4125,20.3764,20.3944,23600.0
2011-11-04 15:20:00,33.9,33.91,33.84,33.9,69500.0,20.3944,20.4005,20.3583,20.3944,69500.0
2011-11-04 15:30:00,33.9,33.93,33.87,33.88,60800.0,20.3944,20.4125,20.3764,20.3824,60800.0
2011-11-04 15:40:00,33.89,33.94,33.88,33.88,76100.0,20.3884,20.4185,20.3824,20.3824,76100.0
2011-11-04 15:50:00,33.88,33.91,33.8,33.9,255900.0,20.3824,20.4005,20.3343,20.3944,255900.0
2011-11-07 09:30:00,34.01,34.04,33.78,33.9,69900.0,20.4606,20.4787,20.3222,20.3944,69900.0
2011-11-07 09:40:00,33.91,34.07,33.9,34.01,65600.0,20.4005,20.4967,20.3944,20.4606,65600.0
2011-11-07 09:50:00,34.01,34.12,34.01,34.03,73800.0,20.4606,20.5268,20.4606,20.4727,73800.0
2011-11-07 10:00:00,34.03,34.06,34.01,34.04,40200.0,20.4727,20.4907,20.4606,20.4787,40200.0
2011-11-07 10:10:00,34.04,34.07,33.93,33.96,49900.0,20.4787,20.4967,20.4125,20.4305,49900.0
2011-11-07 10:20:00,33.97,34.04,33.94,33.98,65700.0,20.4366,20.4787,20.4185,20.4426,65700.0
2011-11-07 10:30:00,33.98,34.0,33.89,33.93,39700.0,20.4426,20.4546,20.3884,20.4125,39700.0
2011-11-07 10:40:00,33.93,33.93,33.84,33.85,33500.0,20.4125,20.4125,20.3583,20.3644,33500.0
2011-11-07 10:50:00,33.86,33.88,33.8,33.81,24400.0,20.3704,20.3824,20.3343,20.3403,24400.0
2011-11-07 11:00:00,33.8,33.93,33.78,33.88,40200.0,20.3343,20.4125,20.3222,20.3824,40200.0
2011-11-07 11:10:00,33.88,33.92,33.83,33.83,29900.0,20.3824,20.4065,20.3523,20.3523,29900.0
2011-11-07 11:20:00,33.83,33.84,33.78,33.82,46300.0,20.3523,20.3583,20.3222,20.3463,46300.0
2011-11-07 11:30:00,33.82,33.85,33.79,33.8,34500.0,20.3463,20.3644,20.3283,20.3343,34500.0
2011-11-07 11:40:00,33.8,33.85,33.79,33.83,26500.0,20.3343,20.3644,20.3283,20.3523,26500.0
2011-11-07 11:50:00,33.83,33.86,33.79,33.82,23000.0,20.3523,20.3704,20.3283,20.3463,23000.0
2011-11-07 12:00:00,33.81,33.88,33.81,33.84,23500.0,20.3403,20.3824,20.3403,20.3583,23500.0
2011-11-07 12:10:00,33.84,33.84,33.72,33.72,34000.0,20.3583,20.3583,20.2862,20.2862,34000.0
2011-11-07 12:20:00,33.72,33.77,33.72,33.73,23400.0,20.2862,20.3162,20.2862,20.2922,23400.0
2011-11-07 12:30:00,33.73,33.73,33.71,33.71,11000.0,20.2922,20.2922,20.2801,20.2801,11000.0
2011-11-07 12:40:00,33.71,33.75,33.71,33.74,17000.0,20.2801,20.3042,20.2801,20.2982,17000.0
2011-11-07 12:50:00,33.74,33.81,33.74,33.8,31700.0,20.2982,20.3403,20.2982,20.3343,31700.0
2011-11-07 13:00:00,33.8,33.83,33.8,33.83,21300.0,20.3343,20.3523,20.3343,20.3523,21300.0
2011-11-07 13:10:00,33.83,33.91,33.83,33.89,46200.0,20.3523,20.4005,20.3523,20.3884,46200.0
2011-11-07 13:20:00,33.88,33.89,33.87,33.88,18600.0,20.3824,20.3884,20.3764,20.3824,18600.0
2011-11-07 13:30:00,33.88,33.9,33.87,33.87,18400.0,20.3824,20.3944,20.3764,20.3764,18400.0
2011-11-07 13:40:00,33.87,33.9,33.86,33.9,70700.0,20.3764,20.3944,20.3704,20.3944,70700.0
2011-11-07 13:50:00,33.9,34.02,33.89,33.98,69600.0,20.3944,20.4666,20.3884,20.4426,69600.0
2011-11-07 14:00:00,33.99,34.03,33.96,33.99,59400.0,20.4486,20.4727,20.4305,20.4486,59400.0
2011-11-07 14:10:00,33.98,34.02,33.98,34.01,50400.0,20.4426,20.4666,20.4426,20.4606,50400.0
2011-11-07 14:20:00,34.01,34.05,34.01,34.02,25500.0,20.4606,20.4847,20.4606,20.4666,25500.0
2011-11-07 14:30:00,34.04,34.05,33.99,34.04,44100.0,20.4787,20.4847,20.4486,20.4787,44100.0
2011-11-07 14:40:00,34.03,34.04,34.01,34.03,23500.0,20.4727,20.4787,20.4606,20.4727,23500.0
2011-11-07 14:50:00,34.02,34.15,34.02,34.14,61100.0,20.4666,20.5448,20.4666,20.5388,61100.0
2011-11-07 15:00:00,34.14,34.14,34.1,34.11,31400.0,20.5388,20.5388,20.5148,20.5208,31400.0
2011-11-07 15:10:00,34.12,34.15,34.06,34.08,44400.0,20.5268,20.5448,20.4907,20.5027,44400.0
2011-11-07 15:20:00,34.07,34.1,34.04,34.04,43000.0,20.4967,20.5148,20.4787,20.4787,43000.0
2011-11-07 15:30:00,34.05,34.1,34.03,34.09,74100.0,20.4847,20.5148,20.4727,20.5087,74100.0
2011-11-07 15:40:00,34.09,34.12,34.06,34.09,80500.0,20.5087,20.5268,20.4907,20.5087,80500.0
2011-11-07 15:50:00,34.1,34.18,34.07,34.15,209900.0,20.5148,20.5629,20.4967,20.5448,209900.0
2011-11-08 09:30:00,34.15,34.21,33.89,33.96,101200.0,20.5448,20.5809,20.3884,20.4305,101200.0
2011-11-08 09:40:00,33.96,34.09,33.92,33.97,77600.0,20.4305,20.5087,20.4065,20.4366,77600.0
2011-11-08 09:50:00,33.97,34.0,33.95,33.99,63700.0,20.4366,20.4546,20.4245,20.4486,63700.0
2011-11-08 10:00:00,33.99,34.15,33.99,34.11,88500.0,20.4486,20.5448,20.4486,20.5208,88500.0
2011-11-08 10:10:00,34.1,34.18,34.06,34.12,83300.0,20.5148,20.5629,20.4907,20.5268,83300.0
2011-11-08 10:20:00,34.13,34.13,33.96,33.99,131000.0,20.5328,20.5328,20.4305,20.4486,131000.0
2011-11-08 10:30:00,34.0,34.1,33.97,34.1,63100.0,20.4546,20.5148,20.4366,20.5148,63100.0
2011-11-08 10:40:00,34.09,34.1,33.97,33.99,104400.0,20.5087,20.5148,20.4366,20.4486,104400.0
2011-11-08 10:50:00,33.99,34.0,33.93,33.98,42700.0,20.4486,20.4546,20.4125,20.4426,42700.0
2011-11-08 11:00:00,33.97,33.97,33.8,33.8,76000.0,20.4366,20.4366,20.3343,20.3343,76000.0
2011-11-08 11:10:00,33.81,33.83,33.75,33.78,58500.0,20.3403,20.3523,20.3042,20.3222,58500.0
2011-11-08 11:20:00,33.77,33.79,33.75,33.79,30000.0,20.3162,20.3283,20.3042,20.3283,30000.0
2011-11-08 11:30:00,33.79,33.82,33.76,33.79,30000.0,20.3283,20.3463,20.3102,20.3283,30000.0
2011-11-08 11:40:00,33.78,33.9,33.77,33.87,55800.0,20.3222,20.3944,20.3162,20.3764,55800.0
2011-11-08 11:50:00,33.87,33.88,33.79,33.84,39400.0,20.3764,20.3824,20.3283,20.3583,39400.0
2011-11-08 12:00:00,33.84,33.91,33.8,33.91,48800.0,20.3583,20.4005,20.3343,20.4005,48800.0
2011-11-08 12:10:00,33.9,33.91,33.87,33.91,23000.0,20.3944,20.4005,20.3764,20.4005,23000.0
2011-11-08 12:20:00,33.91,33.95,33.9,33.94,49900.0,20.4005,20.4245,20.3944,20.4185,49900.0
2011-11-08 12:30:00,33.94,34.09,33.93,34.03,43800.0,20.4185,20.5087,20.4125,20.4727,43800.0
2011-11-08 12:40:00,34.04,34.05,34.01,34.02,40300.0,20.4787,20.4847,20.4606,20.4666,40300.0
2011-11-08 12:50:00,34.02,34.02,33.97,34.01,31200.0,20.4666,20.4666,20.4366,20.4606,31200.0
2011-11-08 13:00:00,34.01,34.05,34.01,34.03,13200.0,20.4606,20.4847,20.4606,20.4727,13200.0
2011-11-08 13:10:00,34.02,34.02,33.98,34.0,24200.0,20.4666,20.4666,20.4426,20.4546,24200.0
2011-11-08 13:20:00,33.99,34.04,33.97,34.02,22800.0,20.4486,20.4787,20.4366,20.4666,22800.0
2011-11-08 13:30:00,34.03,34.09,34.03,34.09,25000.0,20.4727,20.5087,20.4727,20.5087,25000.0
2011-11-08 13:40:00,34.09,34.15,34.04,34.14,94200.0,20.5087,20.5448,20.4787,20.5388,94200.0
2011-11-08 13:50:00,34.14,34.16,34.1,34.1,63900.0,20.5388,20.5509,20.5148,20.5148,63900.0
2011-11-08 14:00:00,34.11,34.13,34.04,34.09,55000.0,20.5208,20.5328,20.4787,20.5087,55000.0
2011-11-08 14:10:00,34.09,34.11,34.06,34.06,32100.0,20.5087,20.5208,20.4907,20.4907,32100.0
2011-11-08 14:20:00,34.05,34.16,34.05,34.15,51900.0,20.4847,20.5509,20.4847,20.5448,51900.0
2011-11-08 14:30:00,34.15,34.18,34.12,34.13,63300.0,20.5448,20.5629,20.5268,20.5328,63300.0
2011-11-08 14:40:00,34.12,34.15,34.09,34.12,30700.0,20.5268,20.5448,20.5087,20.5268,30700.0
2011-11-08 14:50:00,34.12,34.15,34.07,34.08,63700.0,20.5268,20.5448,20.4967,20.5027,63700.0
2011-11-08 15:00:00,34.08,34.08,34.04,34.05,45300.0,20.5027,20.5027,20.4787,20.4847,45300.0
2011-11-08 15:10:00,34.04,34.15,34.04,34.1,88800.0,20.4787,20.5448,20.4787,20.5148,88800.0
2011-11-08 15:20:00,34.1,34.16,34.09,34.16,42900.0,20.5148,20.5509,20.5087,20.5509,42900.0
2011-11-08 15:30:00,34.16,34.2,34.14,34.15,121400.0,20.5509,20.5749,20.5388,20.5448,121400.0
2011-11-08 15:40:00,34.16,34.19,34.12,34.19,143800.0,20.5509,20.5689,20.5268,20.5689,143800.0
2011-11-08 15:50:00,34.18,34.22,34.17,34.2,268900.0,20.5629,20.587,20.5569,20.5749,268900.0
2011-11-09 09:30:00,33.76,33.77,33.58,33.64,83200.0,20.3102,20.3162,20.2019,20.238,83200.0
2011-11-09 09:40:00,33.64,33.64,33.48,33.51,108900.0,20.238,20.238,20.1418,20.1598,108900.0
2011-11-09 09:50:00,33.52,33.52,33.43,33.49,74600.0,20.1658,20.1658,20.1117,20.1478,74600.0
2011-11-09 10:00:00,33.49,33.65,33.49,33.58,44800.0,20.1478,20.244,20.1478,20.2019,44800.0
2011-11-09 10:10:00,33.59,33.67,33.58,33.61,37700.0,20.2079,20.2561,20.2019,20.22,37700.0
2011-11-09 10:20:00,33.62,33.65,33.5,33.53,48600.0,20.226,20.244,20.1538,20.1718,48600.0
2011-11-09 10:30:00,33.53,33.53,33.43,33.45,97900.0,20.1718,20.1718,20.1117,20.1237,97900.0
2011-11-09 10:40:00,33.45,33.65,33.43,33.61,94800.0,20.1237,20.244,20.1117,20.22,94800.0
2011-11-09 10:50:00,33.62,33.72,33.62,33.67,64200.0,20.226,20.2862,20.226,20.2561,64200.0
2011-11-09 11:00:00,33.67,33.7,33.63,33.67,31900.0,20.2561,20.2741,20.232,20.2561,31900.0
2011-11-09 11:10:00,33.66,33.67,33.6,33.61,109500.0,20.2501,20.2561,20.214,20.22,109500.0
2011-11-09 11:20:00,33.62,33.62,33.54,33.55,53400.0,20.226,20.226,20.1779,20.1839,53400.0
2011-11-09 11:30:00,33.56,33.58,33.52,33.57,72400.0,20.1899,20.2019,20.1658,20.1959,72400.0
2011-11-09 11:40:00,33.57,33.57,33.5,33.54,159600.0,20.1959,20.1959,20.1538,20.1779,159600.0
2011-11-09 11:50:00,33.53,33.61,33.51,33.59,42600.0,20.1718,20.22,20.1598,20.2079,42600.0
2011-11-09 12:00:00,33.59,33.59,33.52,33.55,26500.0,20.2079,20.2079,20.1658,20.1839,26500.0
2011-11-09 12:10:00,33.54,33.58,33.54,33.55,12600.0,20.1779,20.2019,20.1779,20.1839,12600.0
2011-11-09 12:20:00,33.55,33.58,33.52,33.52,39800.0,20.1839,20.2019,20.1658,20.1658,39800.0
2011-11-09 12:30:00,33.53,33.56,33.49,33.49,83200.0,20.1718,20.1899,20.1478,20.1478,83200.0
2011-11-09 12:40:00,33.5,33.5,33.46,33.49,34600.0,20.1538,20.1538,20.1297,20.1478,34600.0
2011-11-09 12:50:00,33.49,33.5,33.48,33.5,41300.0,20.1478,20.1538,20.1418,20.1538,41300.0
2011-11-09 13:00:00,33.5,33.52,33.47,33.5,67300.0,20.1538,20.1658,20.1358,20.1538,67300.0
2011-11-09 13:10:00,33.51,33.51,33.41,33.42,39900.0,20.1598,20.1598,20.0997,20.1057,39900.0
2011-11-09 13:20:00,33.43,33.44,33.37,33.41,45500.0,20.1117,20.1177,20.0756,20.0997,45500.0
2011-11-09 13:30:00,33.41,33.41,33.35,33.38,65600.0,20.0997,20.0997,20.0636,20.0816,65600.0
2011-11-09 13:40:00,33.38,33.41,33.33,33.34,56000.0,20.0816,20.0997,20.0515,20.0575,56000.0
2011-11-09 13:50:00,33.33,33.35,33.23,33.28,55300.0,20.0515,20.0636,19.9914,20.0214,55300.0
2011-11-09 14:00:00,33.27,33.27,33.11,33.15,70200.0,20.0154,20.0154,19.9192,19.9432,70200.0
2011-11-09 14:10:00,33.15,33.2,33.11,33.14,56100.0,19.9432,19.9733,19.9192,19.9372,56100.0
2011-11-09 14:20:00,33.15,33.17,33.01,33.1,77800.0,19.9432,19.9553,19.859,19.9132,77800.0
2011-11-09 14:30:00,33.09,33.14,33.04,33.1,58500.0,19.9071,19.9372,19.8771,19.9132,58500.0
2011-11-09 14:40:00,33.09,33.16,33.06,33.09,98300.0,19.9071,19.9493,19.8891,19.9071,98300.0
2011-11-09 14:50:00,33.08,33.14,33.07,33.08,59700.0,19.9011,19.9372,19.8951,19.9011,59700.0
2011-11-09 15:00:00,33.07,33.19,33.05,33.15,109300.0,19.8951,19.9673,19.8831,19.9432,109300.0
2011-11-09 15:10:00,33.16,33.2,33.1,33.17,104400.0,19.9493,19.9733,19.9132,19.9553,104400.0
2011-11-09 15:20:00,33.16,33.24,33.16,33.22,77200.0,19.9493,19.9974,19.9493,19.9853,77200.0
2011-11-09 15:30:00,33.22,33.23,33.09,33.09,143000.0,19.9853,19.9914,19.9071,19.9071,143000.0
2011-11-09 15:40:00,33.1,33.15,33.0,33.04,266500.0,19.9132,19.9432,19.853,19.8771,266500.0
2011-11-09 15:50:00,33.03,33.16,33.01,33.08,428600.0,19.871,19.9493,19.859,19.9011,428600.0
2011-11-10 09:30:00,33.52,33.59,33.49,33.57,99300.0,20.1658,20.2079,20.1478,20.1959,99300.0
2011-11-10 09:40:00,33.58,33.7,33.55,33.56,101900.0,20.2019,20.2741,20.1839,20.1899,101900.0
2011-11-10 09:50:00,33.56,33.6,33.51,33.59,98800.0,20.1899,20.214,20.1598,20.2079,98800.0
2011-11-10 10:00:00,33.58,33.7,33.56,33.67,90600.0,20.2019,20.2741,20.1899,20.2561,90600.0
2011-11-10 10:10:00,33.67,33.68,33.57,33.62,70900.0,20.2561,20.2621,20.1959,20.226,70900.0
2011-11-10 10:20:00,33.64,33.68,33.61,33.63,114900.0,20.238,20.2621,20.22,20.232,114900.0
2011-11-10 10:30:00,33.63,33.63,33.47,33.59,101500.0,20.232,20.232,20.1358,20.2079,101500.0
2011-11-10 10:40:00,33.59,33.63,33.54,33.56,132100.0,20.2079,20.232,20.1779,20.1899,132100.0
2011-11-10 10:50:00,33.55,33.57,33.44,33.46,125300.0,20.1839,20.1959,20.1177,20.1297,125300.0
2011-11-10 11:00:00,33.47,33.5,33.43,33.47,69300.0,20.1358,20.1538,20.1117,20.1358,69300.0
2011-11-10 11:10:00,33.47,33.51,33.4,33.46,46800.0,20.1358,20.1598,20.0936,20.1297,46800.0
2011-11-10 11:20:00,33.46,33.48,33.38,33.43,53000.0,20.1297,20.1418,20.0816,20.1117,53000.0
2011-11-10 11:30:00,33.43,33.51,33.4,33.44,62100.0,20.1117,20.1598,20.0936,20.1177,62100.0
2011-11-10 11:40:00,33.45,33.52,33.44,33.49,109200.0,20.1237,20.1658,20.1177,20.1478,109200.0
2011-11-10 11:50:00,33.49,33.61,33.47,33.59,51500.0,20.1478,20.22,20.1358,20.2079,51500.0
2011-11-10 12:00:00,33.59,33.63,33.55,33.62,54600.0,20.2079,20.232,20.1839,20.226,54600.0
2011-11-10 12:10:00,33.62,33.66,33.58,33.61,49600.0,20.226,20.2501,20.2019,20.22,49600.0
2011-11-10 12:20:00,33.63,33.67,33.62,33.64,31600.0,20.232,20.2561,20.226,20.238,31600.0
2011-11-10 12:30:00,33.63,33.66,33.61,33.64,45200.0,20.232,20.2501,20.22,20.238,45200.0
2011-11-10 12:40:00,33.65,33.7,33.65,33.7,46100.0,20.244,20.2741,20.244,20.2741,46100.0
2011-11-10 12:50:00,33.7,33.83,33.7,33.82,99000.0,20.2741,20.3523,20.2741,20.3463,99000.0
2011-11-10 13:00:00,33.81,33.92,33.81,33.87,93500.0,20.3403,20.4065,20.3403,20.3764,93500.0
2011-11-10 13:10:00,33.88,34.0,33.88,33.96,59000.0,20.3824,20.4546,20.3824,20.4305,59000.0
2011-11-10 13:20:00,33.97,33.97,33.87,33.89,32300.0,20.4366,20.4366,20.3764,20.3884,32300.0
2011-11-10 13:30:00,33.89,33.94,33.83,33.83,31400.0,20.3884,20.4185,20.3523,20.3523,31400.0
2011-11-10 13:40:00,33.84,33.87,33.78,33.8,49700.0,20.3583,20.3764,20.3222,20.3343,49700.0
2011-11-10 13:50:00,33.8,33.82,33.78,33.82,29200.0,20.3343,20.3463,20.3222,20.3463,29200.0
2011-11-10 14:00:00,33.82,33.84,33.67,33.71,59900.0,20.3463,20.3583,20.2561,20.2801,59900.0
2011-11-10 14:10:00,33.71,33.8,33.7,33.78,26500.0,20.2801,20.3343,20.2741,20.3222,26500.0
2011-11-10 14:20:00,33.79,33.79,33.7,33.71,55100.0,20.3283,20.3283,20.2741,20.2801,55100.0
2011-11-10 14:30:00,33.72,33.72,33.61,33.64,137200.0,20.2862,20.2862,20.22,20.238,137200.0
2011-11-10 14:40:00,33.64,33.67,33.6,33.6,76500.0,20.238,20.2561,20.214,20.214,76500.0
2011-11-10 14:50:00,33.61,33.62,33.52,33.52,67600.0,20.22,20.226,20.1658,20.1658,67600.0
2011-11-10 15:00:00,33.53,33.64,33.52,33.57,76000.0,20.1718,20.238,20.1658,20.1959,76000.0
2011-11-10 15:10:00,33.56,33.61,33.54,33.55,52900.0,20.1899,20.22,20.1779,20.1839,52900.0
2011-11-10 15:20:00,33.54,33.65,33.52,33.61,83000.0,20.1779,20.244,20.1658,20.22,83000.0
2011-11-10 15:30:00,33.61,33.63,33.54,33.57,117700.0,20.22,20.232,20.1779,20.1959,117700.0
2011-11-10 15:40:00,33.56,33.59,33.51,33.58,137300.0,20.1899,20.2079,20.1598,20.2019,137300.0
2011-11-10 15:50:00,33.58,33.66,33.55,33.61,268400.0,20.2019,20.2501,20.1839,20.22,268400.0
2011-11-11 09:30:00,33.96,34.15,33.96,34.14,69000.0,20.4305,20.5448,20.4305,20.5388,69000.0
2011-11-11 09:40:00,34.14,34.21,34.08,34.2,93100.0,20.5388,20.5809,20.5027,20.5749,93100.0
2011-11-11 09:50:00,34.19,34.27,34.14,34.27,74800.0,20.5689,20.617,20.5388,20.617,74800.0
2011-11-11 10:00:00,34.27,34.32,34.2,34.25,80700.0,20.617,20.6471,20.5749,20.605,80700.0
2011-11-11 10:10:00,34.26,34.26,34.17,34.18,54200.0,20.611,20.611,20.5569,20.5629,54200.0
2011-11-11 10:20:00,34.17,34.19,34.15,34.16,30500.0,20.5569,20.5689,20.5448,20.5509,30500.0
2011-11-11 10:30:00,34.16,34.22,34.16,34.18,44000.0,20.5509,20.587,20.5509,20.5629,44000.0
2011-11-11 10:40:00,34.18,34.2,34.14,34.16,127600.0,20.5629,20.5749,20.5388,20.5509,127600.0
2011-11-11 10:50:00,34.15,34.16,34.11,34.12,48800.0,20.5448,20.5509,20.5208,20.5268,48800.0
2011-11-11 11:00:00,34.12,34.15,34.08,34.09,69400.0,20.5268,20.5448,20.5027,20.5087,69400.0
2011-11-11 11:10:00,34.09,34.15,34.09,34.14,64900.0,20.5087,20.5448,20.5087,20.5388,64900.0
2011-11-11 11:20:00,34.14,34.14,34.02,34.04,37400.0,20.5388,20.5388,20.4666,20.4787,37400.0
2011-11-11 11:30:00,34.05,34.05,33.97,33.98,49200.0,20.4847,20.4847,20.4366,20.4426,49200.0
2011-11-11 11:40:00,33.98,34.02,33.96,34.02,50300.0,20.4426,20.4666,20.4305,20.4666,50300.0
2011-11-11 11:50:00,34.02,34.05,34.02,34.05,28300.0,20.4666,20.4847,20.4666,20.4847,28300.0
2011-11-11 12:00:00,34.04,34.11,34.04,34.07,41700.0,20.4787,20.5208,20.4787,20.4967,41700.0
2011-11-11 12:10:00,34.08,34.08,34.02,34.03,20600.0,20.5027,20.5027,20.4666,20.4727,20600.0
2011-11-11 12:20:00,34.03,34.03,33.98,34.0,78200.0,20.4727,20.4727,20.4426,20.4546,78200.0
2011-11-11 12:30:00,34.0,34.01,33.98,33.99,16600.0,20.4546,20.4606,20.4426,20.4486,16600.0
2011-11-11 12:40:00,33.98,34.01,33.98,34.0,48400.0,20.4426,20.4606,20.4426,20.4546,48400.0
2011-11-11 12:50:00,34.0,34.01,33.99,34.0,51300.0,20.4546,20.4606,20.4486,20.4546,51300.0
2011-11-11 13:00:00,34.0,34.03,33.99,34.02,67500.0,20.4546,20.4727,20.4486,20.4666,67500.0
2011-11-11 13:10:00,34.02,34.04,34.02,34.04,17500.0,20.4666,20.4787,20.4666,20.4787,17500.0
2011-11-11 13:20:00,34.05,34.05,34.0,34.0,49300.0,20.4847,20.4847,20.4546,20.4546,49300.0
2011-11-11 13:30:00,34.01,34.03,34.01,34.02,34700.0,20.4606,20.4727,20.4606,20.4666,34700.0
2011-11-11 13:40:00,34.01,34.05,34.01,34.04,10200.0,20.4606,20.4847,20.4606,20.4787,10200.0
2011-11-11 13:50:00,34.05,34.05,34.02,34.03,34300.0,20.4847,20.4847,20.4666,20.4727,34300.0
2011-11-11 14:00:00,34.03,34.04,34.02,34.02,26100.0,20.4727,20.4787,20.4666,20.4666,26100.0
2011-11-11 14:10:00,34.03,34.06,34.0,34.02,64300.0,20.4727,20.4907,20.4546,20.4666,64300.0
2011-11-11 14:20:00,34.03,34.03,34.0,34.03,17700.0,20.4727,20.4727,20.4546,20.4727,17700.0
2011-11-11 14:30:00,34.03,34.06,34.02,34.04,36400.0,20.4727,20.4907,20.4666,20.4787,36400.0
2011-11-11 14:40:00,34.04,34.06,34.04,34.05,15700.0,20.4787,20.4907,20.4787,20.4847,15700.0
2011-11-11 14:50:00,34.05,34.06,34.0,34.02,53600.0,20.4847,20.4907,20.4546,20.4666,53600.0
2011-11-11 15:00:00,34.01,34.01,33.98,34.01,81400.0,20.4606,20.4606,20.4426,20.4606,81400.0
2011-11-11 15:10:00,34.01,34.01,33.99,34.0,41700.0,20.4606,20.4606,20.4486,20.4546,41700.0
2011-11-11 15:20:00,34.0,34.0,33.98,34.0,50400.0,20.4546,20.4546,20.4426,20.4546,50400.0
2011-11-11 15:30:00,34.01,34.02,33.98,34.0,90400.0,20.4606,20.4666,20.4426,20.4546,90400.0
2011-11-11 15:40:00,33.99,34.03,33.96,34.03,134900.0,20.4486,20.4727,20.4305,20.4727,134900.0
2011-11-11 15:50:00,34.03,34.07,34.01,34.04,318100.0,20.4727,20.4967,20.4606,20.4787,318100.0
2011-11-14 09:30:00,33.89,34.05,33.81,33.81,51700.0,20.3884,20.4847,20.3403,20.3403,51700.0
2011-11-14 09:40:00,33.8,33.82,33.66,33.67,49100.0,20.3343,20.3463,20.2501,20.2561,49100.0
2011-11-14 09:50:00,33.67,33.67,33.61,33.63,33700.0,20.2561,20.2561,20.22,20.232,33700.0
2011-11-14 10:00:00,33.63,33.67,33.59,33.66,76900.0,20.232,20.2561,20.2079,20.2501,76900.0
2011-11-14 10:10:00,33.66,33.66,33.6,33.62,59300.0,20.2501,20.2501,20.214,20.226,59300.0
2011-11-14 10:20:00,33.62,33.64,33.57,33.6,91000.0,20.226,20.238,20.1959,20.214,91000.0
2011-11-14 10:30:00,33.6,33.6,33.53,33.58,49000.0,20.214,20.214,20.1718,20.2019,49000.0
2011-11-14 10:40:00,33.57,33.61,33.53,33.58,27800.0,20.1959,20.22,20.1718,20.2019,27800.0
2011-11-14 10:50:00,33.6,33.64,33.57,33.6,48400.0,20.214,20.238,20.1959,20.214,48400.0
2011-11-14 11:00:00,33.61,33.69,33.6,33.67,42100.0,20.22,20.2681,20.214,20.2561,42100.0
2011-11-14 11:10:00,33.67,33.74,33.64,33.73,50600.0,20.2561,20.2982,20.238,20.2922,50600.0
2011-11-14 11:20:00,33.73,33.77,33.66,33.66,46600.0,20.2922,20.3162,20.2501,20.2501,46600.0
2011-11-14 11:30:00,33.67,33.72,33.65,33.66,18300.0,20.2561,20.2862,20.244,20.2501,18300.0
2011-11-14 11:40:00,33.66,33.66,33.55,33.57,48200.0,20.2501,20.2501,20.1839,20.1959,48200.0
2011-11-14 11:50:00,33.57,33.6,33.52,33.55,42100.0,20.1959,20.214,20.1658,20.1839,42100.0
2011-11-14 12:00:00,33.55,33.56,33.5,33.52,20700.0,20.1839,20.1899,20.1538,20.1658,20700.0
2011-11-14 12:10:00,33.52,33.52,33.43,33.43,35800.0,20.1658,20.1658,20.1117,20.1117,35800.0
2011-11-14 12:20:00,33.43,33.46,33.4,33.41,28800.0,20.1117,20.1297,20.0936,20.0997,28800.0
2011-11-14 12:30:00,33.42,33.44,33.4,33.43,27200.0,20.1057,20.1177,20.0936,20.1117,27200.0
2011-11-14 12:40:00,33.42,33.44,33.41,33.44,23500.0,20.1057,20.1177,20.0997,20.1177,23500.0
2011-11-14 12:50:00,33.43,33.48,33.42,33.46,29400.0,20.1117,20.1418,20.1057,20.1297,29400.0
2011-11-14 13:00:00,33.46,33.53,33.44,33.51,43400.0,20.1297,20.1718,20.1177,20.1598,43400.0
2011-11-14 13:10:00,33.51,33.6,33.49,33.6,38300.0,20.1598,20.214,20.1478,20.214,38300.0
2011-11-14 13:20:00,33.6,33.67,33.59,33.67,39100.0,20.214,20.2561,20.2079,20.2561,39100.0
2011-11-14 13:30:00,33.68,33.68,33.62,33.62,78400.0,20.2621,20.2621,20.226,20.226,78400.0
2011-11-14 13:40:00,33.62,33.62,33.58,33.6,17500.0,20.226,20.226,20.2019,20.214,17500.0
2011-11-14 13:50:00,33.61,33.63,33.56,33.56,17100.0,20.22,20.232,20.1899,20.1899,17100.0
2011-11-14 14:00:00,33.56,33.6,33.55,33.6,19200.0,20.1899,20.214,20.1839,20.214,19200.0
2011-11-14 14:10:00,33.6,33.62,33.56,33.56,15800.0,20.214,20.226,20.1899,20.1899,15800.0
2011-11-14 14:20:00,33.56,33.57,33.53,33.54,17600.0,20.1899,20.1959,20.1718,20.1779,17600.0
2011-11-14 14:30:00,33.54,33.56,33.53,33.56,18200.0,20.1779,20.1899,20.1718,20.1899,18200.0
2011-11-14 14:40:00,33.56,33.59,33.54,33.54,21200.0,20.1899,20.2079,20.1779,20.1779,21200.0
2011-11-14 14:50:00,33.54,33.57,33.53,33.54,45200.0,20.1779,20.1959,20.1718,20.1779,45200.0
2011-11-14 15:00:00,33.54,33.57,33.53,33.54,34200.0,20.1779,20.1959,20.1718,20.1779,34200.0
2011-11-14 15:10:00,33.54,33.57,33.54,33.56,36100.0,20.1779,20.1959,20.1779,20.1899,36100.0
2011-11-14 15:20:00,33.55,33.6,33.55,33.58,49700.0,20.1839,20.214,20.1839,20.2019,49700.0
2011-11-14 15:30:00,33.57,33.62,33.57,33.59,62000.0,20.1959,20.226,20.1959,20.2079,62000.0
2011-11-14 15:40:00,33.59,33.63,33.56,33.58,70600.0,20.2079,20.232,20.1899,20.2019,70600.0
2011-11-14 15:50:00,33.58,33.63,33.57,33.61,200100.0,20.2019,20.232,20.1959,20.22,200100.0
2011-11-15 09:30:00,33.39,33.59,33.39,33.53,164400.0,20.0876,20.2079,20.0876,20.1718,164400.0
2011-11-15 09:40:00,33.53,33.53,33.44,33.48,99500.0,20.1718,20.1718,20.1177,20.1418,99500.0
2011-11-15 09:50:00,33.47,33.48,33.39,33.44,121500.0,20.1358,20.1418,20.0876,20.1177,121500.0
2011-11-15 10:00:00,33.43,33.49,33.37,33.49,73900.0,20.1117,20.1478,20.0756,20.1478,73900.0
2011-11-15 10:10:00,33.5,33.52,33.45,33.49,40100.0,20.1538,20.1658,20.1237,20.1478,40100.0
2011-11-15 10:20:00,33.5,33.51,33.4,33.44,45400.0,20.1538,20.1598,20.0936,20.1177,45400.0
2011-11-15 10:30:00,33.44,33.48,33.41,33.44,29700.0,20.1177,20.1418,20.0997,20.1177,29700.0
2011-11-15 10:40:00,33.44,33.47,33.4,33.42,46900.0,20.1177,20.1358,20.0936,20.1057,46900.0
2011-11-15 10:50:00,33.41,33.42,33.3,33.3,102200.0,20.0997,20.1057,20.0335,20.0335,102200.0
2011-11-15 11:00:00,33.31,33.4,33.31,33.36,77800.0,20.0395,20.0936,20.0395,20.0696,77800.0
2011-11-15 11:10:00,33.36,33.37,33.28,33.3,105000.0,20.0696,20.0756,20.0214,20.0335,105000.0
2011-11-15 11:20:00,33.29,33.32,33.29,33.3,47400.0,20.0275,20.0455,20.0275,20.0335,47400.0
2011-11-15 11:30:00,33.31,33.31,33.28,33.28,48300.0,20.0395,20.0395,20.0214,20.0214,48300.0
2011-11-15 11:40:00,33.28,33.29,33.24,33.29,44500.0,20.0214,20.0275,19.9974,20.0275,44500.0
2011-11-15 11:50:00,33.28,33.32,33.26,33.28,66700.0,20.0214,20.0455,20.0094,20.0214,66700.0
2011-11-15 12:00:00,33.28,33.36,33.28,33.31,76300.0,20.0214,20.0696,20.0214,20.0395,76300.0
2011-11-15 12:10:00,33.3,33.33,33.3,33.31,53000.0,20.0335,20.0515,20.0335,20.0395,53000.0
2011-11-15 12:20:00,33.3,33.34,33.29,33.31,42400.0,20.0335,20.0575,20.0275,20.0395,42400.0
2011-11-15 12:30:00,33.31,33.37,33.31,33.34,67700.0,20.0395,20.0756,20.0395,20.0575,67700.0
2011-11-15 12:40:00,33.33,33.35,33.28,33.3,75800.0,20.0515,20.0636,20.0214,20.0335,75800.0
2011-11-15 12:50:00,33.3,33.35,33.27,33.33,36400.0,20.0335,20.0636,20.0154,20.0515,36400.0
2011-11-15 13:00:00,33.33,33.38,33.32,33.33,137500.0,20.0515,20.0816,20.0455,20.0515,137500.0
2011-11-15 13:10:00,33.33,33.33,33.2,33.2,155400.0,20.0515,20.0515,19.9733,19.9733,155400.0
2011-11-15 13:20:00,33.19,33.21,33.16,33.19,45700.0,19.9673,19.9793,19.9493,19.9673,45700.0
2011-11-15 13:30:00,33.19,33.29,33.19,33.27,61300.0,19.9673,20.0275,19.9673,20.0154,61300.0
2011-11-15 13:40:00,33.27,33.32,33.26,33.26,32100.0,20.0154,20.0455,20.0094,20.0094,32100.0
2011-11-15 13:50:00,33.26,33.3,33.26,33.26,60900.0,20.0094,20.0335,20.0094,20.0094,60900.0
2011-11-15 14:00:00,33.27,33.29,33.24,33.28,87600.0,20.0154,20.0275,19.9974,20.0214,87600.0
2011-11-15 14:10:00,33.28,33.3,33.26,33.27,102900.0,20.0214,20.0335,20.0094,20.0154,102900.0
2011-11-15 14:20:00,33.27,33.28,33.21,33.25,51700.0,20.0154,20.0214,19.9793,20.0034,51700.0
2011-11-15 14:30:00,33.25,33.28,33.24,33.28,36400.0,20.0034,20.0214,19.9974,20.0214,36400.0
2011-11-15 14:40:00,33.28,33.32,33.27,33.32,44000.0,20.0214,20.0455,20.0154,20.0455,44000.0
2011-11-15 14:50:00,33.31,33.36,33.31,33.33,33400.0,20.0395,20.0696,20.0395,20.0515,33400.0
2011-11-15 15:00:00,33.33,33.4,33.33,33.38,58300.0,20.0515,20.0936,20.0515,20.0816,58300.0
2011-11-15 15:10:00,33.38,33.4,33.36,33.37,47300.0,20.0816,20.0936,20.0696,20.0756,47300.0
2011-11-15 15:20:00,33.37,33.45,33.36,33.45,46100.0,20.0756,20.1237,20.0696,20.1237,46100.0
2011-11-15 15:30:00,33.45,33.45,33.36,33.37,139900.0,20.1237,20.1237,20.0696,20.0756,139900.0
2011-11-15 15:40:00,33.37,33.37,33.3,33.32,216500.0,20.0756,20.0756,20.0335,20.0455,216500.0
2011-11-15 15:50:00,33.31,33.32,33.23,33.24,434900.0,20.0395,20.0455,19.9914,19.9974,434900.0
2011-11-16 09:30:00,33.03,33.04,32.83,32.93,121900.0,19.871,19.8771,19.7507,19.8109,121900.0
2011-11-16 09:40:00,32.94,32.97,32.86,32.88,49800.0,19.8169,19.8349,19.7688,19.7808,49800.0
2011-11-16 09:50:00,32.89,32.96,32.87,32.94,37300.0,19.7868,19.8289,19.7748,19.8169,37300.0
2011-11-16 10:00:00,32.94,32.99,32.85,32.86,53900.0,19.8169,19.847,19.7628,19.7688,53900.0
2011-11-16 10:10:00,32.87,32.96,32.86,32.91,43000.0,19.7748,19.8289,19.7688,19.7989,43000.0
2011-11-16 10:20:00,32.92,32.93,32.85,32.86,51500.0,19.8049,19.8109,19.7628,19.7688,51500.0
2011-11-16 10:30:00,32.85,32.91,32.82,32.86,32600.0,19.7628,19.7989,19.7447,19.7688,32600.0
2011-11-16 10:40:00,32.87,32.93,32.86,32.87,30600.0,19.7748,19.8109,19.7688,19.7748,30600.0
2011-11-16 10:50:00,32.87,33.03,32.86,33.03,75200.0,19.7748,19.871,19.7688,19.871,75200.0
2011-11-16 11:00:00,33.03,33.15,33.03,33.14,70100.0,19.871,19.9432,19.871,19.9372,70100.0
2011-11-16 11:10:00,33.14,33.16,33.05,33.1,66100.0,19.9372,19.9493,19.8831,19.9132,66100.0
2011-11-16 11:20:00,33.11,33.16,33.09,33.09,70100.0,19.9192,19.9493,19.9071,19.9071,70100.0
2011-11-16 11:30:00,33.1,33.14,33.08,33.11,88800.0,19.9132,19.9372,19.9011,19.9192,88800.0
2011-11-16 11:40:00,33.11,33.12,33.07,33.09,31300.0,19.9192,19.9252,19.8951,19.9071,31300.0
2011-11-16 11:50:00,33.09,33.12,33.08,33.11,39300.0,19.9071,19.9252,19.9011,19.9192,39300.0
2011-11-16 12:00:00,33.1,33.12,32.98,32.98,91500.0,19.9132,19.9252,19.841,19.841,91500.0
2011-11-16 12:10:00,32.97,33.0,32.94,33.0,23900.0,19.8349,19.853,19.8169,19.853,23900.0
2011-11-16 12:20:00,33.0,33.0,32.95,32.97,18600.0,19.853,19.853,19.8229,19.8349,18600.0
2011-11-16 12:30:00,32.97,33.04,32.97,33.03,30500.0,19.8349,19.8771,19.8349,19.871,30500.0
2011-11-16 12:40:00,33.03,33.07,33.02,33.04,34000.0,19.871,19.8951,19.865,19.8771,34000.0
2011-11-16 12:50:00,33.04,33.07,33.03,33.05,27800.0,19.8771,19.8951,19.871,19.8831,27800.0
2011-11-16 13:00:00,33.05,33.07,33.0,33.0,26600.0,19.8831,19.8951,19.853,19.853,26600.0
2011-11-16 13:10:00,33.01,33.01,32.96,33.01,26400.0,19.859,19.859,19.8289,19.859,26400.0
2011-11-16 13:20:00,33.01,33.1,33.01,33.1,27500.0,19.859,19.9132,19.859,19.9132,27500.0
2011-11-16 13:30:00,33.1,33.14,33.09,33.14,45200.0,19.9132,19.9372,19.9071,19.9372,45200.0
2011-11-16 13:40:00,33.14,33.22,33.13,33.21,32900.0,19.9372,19.9853,19.9312,19.9793,32900.0
2011-11-16 13:50:00,33.22,33.22,33.12,33.12,34300.0,19.9853,19.9853,19.9252,19.9252,34300.0
2011-11-16 14:00:00,33.13,33.14,33.1,33.11,22800.0,19.9312,19.9372,19.9132,19.9192,22800.0
2011-11-16 14:10:00,33.11,33.14,33.06,33.11,40000.0,19.9192,19.9372,19.8891,19.9192,40000.0
2011-11-16 14:20:00,33.11,33.13,33.1,33.12,20800.0,19.9192,19.9312,19.9132,19.9252,20800.0
2011-11-16 14:30:00,33.12,33.13,33.07,33.12,36300.0,19.9252,19.9312,19.8951,19.9252,36300.0
2011-11-16 14:40:00,33.13,33.13,33.05,33.06,41700.0,19.9312,19.9312,19.8831,19.8891,41700.0
2011-11-16 14:50:00,33.06,33.07,33.01,33.05,39100.0,19.8891,19.8951,19.859,19.8831,39100.0
2011-11-16 15:00:00,33.05,33.05,33.0,33.02,44900.0,19.8831,19.8831,19.853,19.865,44900.0
2011-11-16 15:10:00,33.03,33.03,32.87,32.9,98500.0,19.871,19.871,19.7748,19.7928,98500.0
2011-11-16 15:20:00,32.9,32.91,32.84,32.84,210300.0,19.7928,19.7989,19.7567,19.7567,210300.0
2011-11-16 15:30:00,32.84,32.84,32.78,32.82,247800.0,19.7567,19.7567,19.7206,19.7447,247800.0
2011-11-16 15:40:00,32.82,32.87,32.78,32.84,278800.0,19.7447,19.7748,19.7206,19.7567,278800.0
2011-11-16 15:50:00,32.83,32.83,32.71,32.76,519200.0,19.7507,19.7507,19.6785,19.7086,519200.0
2011-11-17 09:30:00,32.78,32.85,32.71,32.77,75500.0,19.7206,19.7628,19.6785,19.7146,75500.0
2011-11-17 09:40:00,32.76,32.85,32.68,32.68,125900.0,19.7086,19.7628,19.6605,19.6605,125900.0
2011-11-17 09:50:00,32.68,32.68,32.63,32.65,83100.0,19.6605,19.6605,19.6304,19.6424,83100.0
2011-11-17 10:00:00,32.64,32.82,32.62,32.82,119600.0,19.6364,19.7447,19.6244,19.7447,119600.0
2011-11-17 10:10:00,32.81,32.82,32.69,32.7,68800.0,19.7387,19.7447,19.6665,19.6725,68800.0
2011-11-17 10:20:00,32.69,32.76,32.65,32.75,73000.0,19.6665,19.7086,19.6424,19.7026,73000.0
2011-11-17 10:30:00,32.75,32.82,32.67,32.79,122700.0,19.7026,19.7447,19.6545,19.7267,122700.0
2011-11-17 10:40:00,32.8,32.83,32.73,32.73,63200.0,19.7327,19.7507,19.6906,19.6906,63200.0
2011-11-17 10:50:00,32.74,32.77,32.69,32.73,48400.0,19.6966,19.7146,19.6665,19.6906,48400.0
2011-11-17 11:00:00,32.73,32.76,32.54,32.55,88500.0,19.6906,19.7086,19.5763,19.5823,88500.0
2011-11-17 11:10:00,32.54,32.63,32.53,32.63,32400.0,19.5763,19.6304,19.5702,19.6304,32400.0
2011-11-17 11:20:00,32.64,32.71,32.59,32.67,43900.0,19.6364,19.6785,19.6063,19.6545,43900.0
2011-11-17 11:30:00,32.68,32.76,32.67,32.76,42300.0,19.6605,19.7086,19.6545,19.7086,42300.0
2011-11-17 11:40:00,32.75,32.76,32.65,32.65,26400.0,19.7026,19.7086,19.6424,19.6424,26400.0
2011-11-17 11:50:00,32.66,32.73,32.66,32.72,40100.0,19.6485,19.6906,19.6485,19.6845,40100.0
2011-11-17 12:00:00,32.73,32.75,32.7,32.75,55000.0,19.6906,19.7026,19.6725,19.7026,55000.0
2011-11-17 12:10:00,32.75,32.75,32.71,32.71,54100.0,19.7026,19.7026,19.6785,19.6785,54100.0
2011-11-17 12:20:00,32.71,32.73,32.71,32.71,31400.0,19.6785,19.6906,19.6785,19.6785,31400.0
2011-11-17 12:30:00,32.71,32.72,32.5,32.51,177000.0,19.6785,19.6845,19.5522,19.5582,177000.0
2011-11-17 12:40:00,32.5,32.5,32.38,32.43,68400.0,19.5522,19.5522,19.48,19.5101,68400.0
2011-11-17 12:50:00,32.44,32.47,32.33,32.39,48500.0,19.5161,19.5341,19.4499,19.486,48500.0
2011-11-17 13:00:00,32.4,32.41,32.32,32.32,83500.0,19.492,19.498,19.4439,19.4439,83500.0
2011-11-17 13:10:00,32.32,32.43,32.3,32.41,47000.0,19.4439,19.5101,19.4319,19.498,47000.0
2011-11-17 13:20:00,32.41,32.45,32.37,32.41,52200.0,19.498,19.5221,19.474,19.498,52200.0
2011-11-17 13:30:00,32.42,32.43,32.36,32.38,33900.0,19.5041,19.5101,19.468,19.48,33900.0
2011-11-17 13:40:00,32.38,32.41,32.31,32.38,38300.0,19.48,19.498,19.4379,19.48,38300.0
2011-11-17 13:50:00,32.37,32.44,32.27,32.4,55900.0,19.474,19.5161,19.4138,19.492,55900.0
2011-11-17 14:00:00,32.39,32.51,32.39,32.5,101000.0,19.486,19.5582,19.486,19.5522,101000.0
2011-11-17 14:10:00,32.5,32.5,32.43,32.46,44700.0,19.5522,19.5522,19.5101,19.5281,44700.0
2011-11-17 14:20:00,32.45,32.48,32.38,32.45,40300.0,19.5221,19.5402,19.48,19.5221,40300.0
2011-11-17 14:30:00,32.44,32.48,32.37,32.37,107200.0,19.5161,19.5402,19.474,19.474,107200.0
2011-11-17 14:40:00,32.37,32.5,32.37,32.48,39800.0,19.474,19.5522,19.474,19.5402,39800.0
2011-11-17 14:50:00,32.48,32.52,32.46,32.52,37600.0,19.5402,19.5642,19.5281,19.5642,37600.0
2011-11-17 15:00:00,32.51,32.55,32.48,32.48,49800.0,19.5582,19.5823,19.5402,19.5402,49800.0
2011-11-17 15:10:00,32.48,32.49,32.44,32.47,48600.0,19.5402,19.5462,19.5161,19.5341,48600.0
2011-11-17 15:20:00,32.48,32.58,32.48,32.54,114700.0,19.5402,19.6003,19.5402,19.5763,114700.0
2011-11-17 15:30:00,32.54,32.57,32.47,32.47,86600.0,19.5763,19.5943,19.5341,19.5341,86600.0
2011-11-17 15:40:00,32.48,32.58,32.45,32.54,112000.0,19.5402,19.6003,19.5221,19.5763,112000.0
2011-11-17 15:50:00,32.53,32.6,32.47,32.6,214100.0,19.5702,19.6124,19.5341,19.6124,214100.0
2011-11-18 09:30:00,32.82,32.82,32.72,32.76,413500.0,19.7447,19.7447,19.6845,19.7086,413500.0
2011-11-18 09:40:00,32.76,32.76,32.58,32.68,79400.0,19.7086,19.7086,19.6003,19.6605,79400.0
2011-11-18 09:50:00,32.68,32.75,32.63,32.75,72500.0,19.6605,19.7026,19.6304,19.7026,72500.0
2011-11-18 10:00:00,32.75,32.75,32.62,32.62,73200.0,19.7026,19.7026,19.6244,19.6244,73200.0
2011-11-18 10:10:00,32.61,32.63,32.55,32.57,57500.0,19.6184,19.6304,19.5823,19.5943,57500.0
2011-11-18 10:20:00,32.57,32.6,32.51,32.59,24500.0,19.5943,19.6124,19.5582,19.6063,24500.0
2011-11-18 10:30:00,32.59,32.72,32.57,32.72,35700.0,19.6063,19.6845,19.5943,19.6845,35700.0
2011-11-18 10:40:00,32.73,32.75,32.68,32.74,22200.0,19.6906,19.7026,19.6605,19.6966,22200.0
2011-11-18 10:50:00,32.74,32.75,32.68,32.71,20400.0,19.6966,19.7026,19.6605,19.6785,20400.0
2011-11-18 11:00:00,32.7,32.72,32.65,32.65,26200.0,19.6725,19.6845,19.6424,19.6424,26200.0
2011-11-18 11:10:00,32.66,32.66,32.58,32.6,14400.0,19.6485,19.6485,19.6003,19.6124,14400.0
2011-11-18 11:20:00,32.61,32.64,32.6,32.64,10100.0,19.6184,19.6364,19.6124,19.6364,10100.0
2011-11-18 11:30:00,32.63,32.64,32.58,32.63,15700.0,19.6304,19.6364,19.6003,19.6304,15700.0
2011-11-18 11:40:00,32.65,32.66,32.6,32.61,14200.0,19.6424,19.6485,19.6124,19.6184,14200.0
2011-11-18 11:50:00,32.6,32.7,32.6,32.7,41400.0,19.6124,19.6725,19.6124,19.6725,41400.0
2011-11-18 12:00:00,32.7,32.72,32.64,32.72,59800.0,19.6725,19.6845,19.6364,19.6845,59800.0
2011-11-18 12:10:00,32.71,32.71,32.61,32.62,31100.0,19.6785,19.6785,19.6184,19.6244,31100.0
2011-11-18 12:20:00,32.62,32.66,32.58,32.65,20500.0,19.6244,19.6485,19.6003,19.6424,20500.0
2011-11-18 12:30:00,32.65,32.7,32.65,32.68,10600.0,19.6424,19.6725,19.6424,19.6605,10600.0
2011-11-18 12:40:00,32.67,32.73,32.67,32.72,16800.0,19.6545,19.6906,19.6545,19.6845,16800.0
2011-11-18 12:50:00,32.71,32.73,32.67,32.7,8000.0,19.6785,19.6906,19.6545,19.6725,8000.0
2011-11-18 13:00:00,32.7,32.73,32.7,32.73,12700.0,19.6725,19.6906,19.6725,19.6906,12700.0
2011-11-18 13:10:00,32.74,32.75,32.73,32.75,39800.0,19.6966,19.7026,19.6906,19.7026,39800.0
2011-11-18 13:20:00,32.75,32.75,32.71,32.74,9500.0,19.7026,19.7026,19.6785,19.6966,9500.0
2011-11-18 13:30:00,32.73,32.76,32.73,32.75,61300.0,19.6906,19.7086,19.6906,19.7026,61300.0
2011-11-18 13:40:00,32.74,32.75,32.72,32.74,50400.0,19.6966,19.7026,19.6845,19.6966,50400.0
2011-11-18 13:50:00,32.75,32.77,32.7,32.7,33900.0,19.7026,19.7146,19.6725,19.6725,33900.0
2011-11-18 14:00:00,32.71,32.73,32.69,32.73,12900.0,19.6785,19.6906,19.6665,19.6906,12900.0
2011-11-18 14:10:00,32.72,32.77,32.72,32.74,40900.0,19.6845,19.7146,19.6845,19.6966,40900.0
2011-11-18 14:20:00,32.73,32.75,32.67,32.68,155300.0,19.6906,19.7026,19.6545,19.6605,155300.0
2011-11-18 14:30:00,32.68,32.69,32.63,32.66,74600.0,19.6605,19.6665,19.6304,19.6485,74600.0
2011-11-18 14:40:00,32.65,32.69,32.64,32.64,31500.0,19.6424,19.6665,19.6364,19.6364,31500.0
2011-11-18 14:50:00,32.65,32.65,32.59,32.64,65700.0,19.6424,19.6424,19.6063,19.6364,65700.0
2011-11-18 15:00:00,32.65,32.72,32.65,32.7,94900.0,19.6424,19.6845,19.6424,19.6725,94900.0
2011-11-18 15:10:00,32.71,32.74,32.68,32.71,35200.0,19.6785,19.6966,19.6605,19.6785,35200.0
2011-11-18 15:20:00,32.71,32.72,32.68,32.69,35300.0,19.6785,19.6845,19.6605,19.6665,35300.0
2011-11-18 15:30:00,32.69,32.74,32.67,32.71,145200.0,19.6665,19.6966,19.6545,19.6785,145200.0
2011-11-18 15:40:00,32.71,32.72,32.63,32.69,93500.0,19.6785,19.6845,19.6304,19.6665,93500.0
2011-11-18 15:50:00,32.7,32.72,32.65,32.68,259300.0,19.6725,19.6845,19.6424,19.6605,259300.0
2011-11-21 09:30:00,32.33,32.44,32.31,32.34,39900.0,19.4499,19.5161,19.4379,19.4559,39900.0
2011-11-21 09:40:00,32.34,32.43,32.33,32.34,48100.0,19.4559,19.5101,19.4499,19.4559,48100.0
2011-11-21 09:50:00,32.34,32.37,32.28,32.37,62500.0,19.4559,19.474,19.4198,19.474,62500.0
2011-11-21 10:00:00,32.37,32.39,32.28,32.29,52400.0,19.474,19.486,19.4198,19.4259,52400.0
2011-11-21 10:10:00,32.28,32.3,32.24,32.25,34900.0,19.4198,19.4319,19.3958,19.4018,34900.0
2011-11-21 10:20:00,32.24,32.25,32.19,32.21,33800.0,19.3958,19.4018,19.3657,19.3777,33800.0
2011-11-21 10:30:00,32.22,32.22,32.14,32.18,26200.0,19.3837,19.3837,19.3356,19.3597,26200.0
2011-11-21 10:40:00,32.17,32.21,32.06,32.07,60500.0,19.3537,19.3777,19.2875,19.2935,60500.0
2011-11-21 10:50:00,32.07,32.11,32.02,32.08,59000.0,19.2935,19.3176,19.2634,19.2995,59000.0
2011-11-21 11:00:00,32.08,32.13,32.0,32.13,135100.0,19.2995,19.3296,19.2514,19.3296,135100.0
2011-11-21 11:10:00,32.12,32.14,32.1,32.13,51800.0,19.3236,19.3356,19.3116,19.3296,51800.0
2011-11-21 11:20:00,32.12,32.13,32.01,32.02,43700.0,19.3236,19.3296,19.2574,19.2634,43700.0
2011-11-21 11:30:00,32.02,32.04,31.93,31.96,61800.0,19.2634,19.2755,19.2093,19.2273,61800.0
2011-11-21 11:40:00,31.96,32.06,31.94,32.04,46900.0,19.2273,19.2875,19.2153,19.2755,46900.0
2011-11-21 11:50:00,32.04,32.07,31.98,32.06,25900.0,19.2755,19.2935,19.2394,19.2875,25900.0
2011-11-21 12:00:00,32.05,32.09,32.05,32.08,18600.0,19.2815,19.3055,19.2815,19.2995,18600.0
2011-11-21 12:10:00,32.06,32.09,32.05,32.05,27600.0,19.2875,19.3055,19.2815,19.2815,27600.0
2011-11-21 12:20:00,32.05,32.06,32.01,32.02,18000.0,19.2815,19.2875,19.2574,19.2634,18000.0
2011-11-21 12:30:00,32.01,32.02,31.99,31.99,30400.0,19.2574,19.2634,19.2454,19.2454,30400.0
2011-11-21 12:40:00,32.0,32.02,31.99,32.01,51200.0,19.2514,19.2634,19.2454,19.2574,51200.0
2011-11-21 12:50:00,32.02,32.02,31.96,31.96,34900.0,19.2634,19.2634,19.2273,19.2273,34900.0
2011-11-21 13:00:00,31.96,32.04,31.96,32.03,23800.0,19.2273,19.2755,19.2273,19.2694,23800.0
2011-11-21 13:10:00,32.03,32.08,32.02,32.05,19400.0,19.2694,19.2995,19.2634,19.2815,19400.0
2011-11-21 13:20:00,32.04,32.12,32.04,32.06,31000.0,19.2755,19.3236,19.2755,19.2875,31000.0
2011-11-21 13:30:00,32.06,32.07,32.02,32.04,28200.0,19.2875,19.2935,19.2634,19.2755,28200.0
2011-11-21 13:40:00,32.04,32.05,32.01,32.05,17100.0,19.2755,19.2815,19.2574,19.2815,17100.0
2011-11-21 13:50:00,32.05,32.08,32.05,32.05,34200.0,19.2815,19.2995,19.2815,19.2815,34200.0
2011-11-21 14:00:00,32.04,32.06,32.02,32.06,28000.0,19.2755,19.2875,19.2634,19.2875,28000.0
2011-11-21 14:10:00,32.05,32.22,32.05,32.15,76600.0,19.2815,19.3837,19.2815,19.3416,76600.0
2011-11-21 14:20:00,32.16,32.17,32.13,32.15,51000.0,19.3476,19.3537,19.3296,19.3416,51000.0
2011-11-21 14:30:00,32.15,32.23,32.15,32.21,55400.0,19.3416,19.3898,19.3416,19.3777,55400.0
2011-11-21 14:40:00,32.21,32.23,32.18,32.18,36600.0,19.3777,19.3898,19.3597,19.3597,36600.0
2011-11-21 14:50:00,32.18,32.19,32.12,32.12,25300.0,19.3597,19.3657,19.3236,19.3236,25300.0
2011-11-21 15:00:00,32.12,32.15,32.09,32.15,45300.0,19.3236,19.3416,19.3055,19.3416,45300.0
2011-11-21 15:10:00,32.14,32.24,32.14,32.24,55300.0,19.3356,19.3958,19.3356,19.3958,55300.0
2011-11-21 15:20:00,32.24,32.32,32.22,32.3,42900.0,19.3958,19.4439,19.3837,19.4319,42900.0
2011-11-21 15:30:00,32.3,32.33,32.27,32.33,117200.0,19.4319,19.4499,19.4138,19.4499,117200.0
2011-11-21 15:40:00,32.33,32.33,32.27,32.3,100400.0,19.4499,19.4499,19.4138,19.4319,100400.0
2011-11-21 15:50:00,32.3,32.31,32.2,32.2,220200.0,19.4319,19.4379,19.3717,19.3717,220200.0
2011-11-22 09:30:00,32.25,32.29,32.15,32.16,51700.0,19.4018,19.4259,19.3416,19.3476,51700.0
2011-11-22 09:40:00,32.17,32.25,32.15,32.16,71900.0,19.3537,19.4018,19.3416,19.3476,71900.0
2011-11-22 09:50:00,32.16,32.18,32.1,32.13,116400.0,19.3476,19.3597,19.3116,19.3296,116400.0
2011-11-22 10:00:00,32.13,32.15,32.03,32.03,228800.0,19.3296,19.3416,19.2694,19.2694,228800.0
2011-11-22 10:10:00,32.04,32.08,31.99,32.06,62900.0,19.2755,19.2995,19.2454,19.2875,62900.0
2011-11-22 10:20:00,32.06,32.14,32.06,32.09,70400.0,19.2875,19.3356,19.2875,19.3055,70400.0
2011-11-22 10:30:00,32.1,32.1,32.0,32.0,68000.0,19.3116,19.3116,19.2514,19.2514,68000.0
2011-11-22 10:40:00,32.01,32.03,31.88,31.88,58600.0,19.2574,19.2694,19.1792,19.1792,58600.0
2011-11-22 10:50:00,31.88,31.89,31.83,31.89,104200.0,19.1792,19.1852,19.1491,19.1852,104200.0
2011-11-22 11:00:00,31.89,31.93,31.82,31.9,71400.0,19.1852,19.2093,19.1431,19.1912,71400.0
2011-11-22 11:10:00,31.9,31.92,31.84,31.86,62200.0,19.1912,19.2033,19.1551,19.1672,62200.0
2011-11-22 11:20:00,31.87,31.87,31.81,31.82,73300.0,19.1732,19.1732,19.1371,19.1431,73300.0
2011-11-22 11:30:00,31.83,31.83,31.75,31.83,91300.0,19.1491,19.1491,19.101,19.1491,91300.0
2011-11-22 11:40:00,31.83,31.84,31.74,31.84,95300.0,19.1491,19.1551,19.095,19.1551,95300.0
2011-11-22 11:50:00,31.84,31.93,31.84,31.86,43700.0,19.1551,19.2093,19.1551,19.1672,43700.0
2011-11-22 12:00:00,31.86,32.04,31.85,32.0,143400.0,19.1672,19.2755,19.1611,19.2514,143400.0
2011-11-22 12:10:00,32.0,32.0,31.93,31.93,59400.0,19.2514,19.2514,19.2093,19.2093,59400.0
2011-11-22 12:20:00,31.94,31.95,31.78,31.79,113400.0,19.2153,19.2213,19.119,19.1251,113400.0
2011-11-22 12:30:00,31.8,31.91,31.79,31.89,48000.0,19.1311,19.1972,19.1251,19.1852,48000.0
2011-11-22 12:40:00,31.9,31.98,31.9,31.93,39700.0,19.1912,19.2394,19.1912,19.2093,39700.0
2011-11-22 12:50:00,31.93,31.95,31.86,31.95,42200.0,19.2093,19.2213,19.1672,19.2213,42200.0
2011-11-22 13:00:00,31.96,32.01,31.95,31.96,54700.0,19.2273,19.2574,19.2213,19.2273,54700.0
2011-11-22 13:10:00,31.97,32.01,31.95,32.0,44600.0,19.2333,19.2574,19.2213,19.2514,44600.0
2011-11-22 13:20:00,32.0,32.02,31.94,32.0,100600.0,19.2514,19.2634,19.2153,19.2514,100600.0
2011-11-22 13:30:00,32.0,32.02,31.98,32.01,19400.0,19.2514,19.2634,19.2394,19.2574,19400.0
2011-11-22 13:40:00,32.0,32.01,31.96,31.98,30300.0,19.2514,19.2574,19.2273,19.2394,30300.0
2011-11-22 13:50:00,31.99,31.99,31.9,31.91,34100.0,19.2454,19.2454,19.1912,19.1972,34100.0
2011-11-22 14:00:00,31.91,31.96,31.89,31.95,41600.0,19.1972,19.2273,19.1852,19.2213,41600.0
2011-11-22 14:10:00,31.95,31.96,31.93,31.95,44500.0,19.2213,19.2273,19.2093,19.2213,44500.0
2011-11-22 14:20:00,31.95,31.95,31.89,31.9,41800.0,19.2213,19.2213,19.1852,19.1912,41800.0
2011-11-22 14:30:00,31.9,31.9,31.84,31.85,34400.0,19.1912,19.1912,19.1551,19.1611,34400.0
2011-11-22 14:40:00,31.84,31.88,31.83,31.84,34700.0,19.1551,19.1792,19.1491,19.1551,34700.0
2011-11-22 14:50:00,31.84,31.85,31.8,31.82,57500.0,19.1551,19.1611,19.1311,19.1431,57500.0
2011-11-22 15:00:00,31.83,31.84,31.73,31.74,90800.0,19.1491,19.1551,19.089,19.095,90800.0
2011-11-22 15:10:00,31.74,31.76,31.7,31.75,98400.0,19.095,19.107,19.0709,19.101,98400.0
2011-11-22 15:20:00,31.75,31.82,31.74,31.82,109400.0,19.101,19.1431,19.095,19.1431,109400.0
2011-11-22 15:30:00,31.82,31.86,31.79,31.79,162100.0,19.1431,19.1672,19.1251,19.1251,162100.0
2011-11-22 15:40:00,31.78,31.79,31.75,31.77,134500.0,19.119,19.1251,19.101,19.113,134500.0
2011-11-22 15:50:00,31.77,31.79,31.72,31.73,202000.0,19.113,19.1251,19.0829,19.089,202000.0
2011-11-23 09:30:00,31.51,31.62,31.5,31.55,87800.0,18.9566,19.0228,18.9506,18.9807,87800.0
2011-11-23 09:40:00,31.55,31.62,31.53,31.61,80600.0,18.9807,19.0228,18.9686,19.0168,80600.0
2011-11-23 09:50:00,31.6,31.61,31.46,31.48,78000.0,19.0107,19.0168,18.9265,18.9386,78000.0
2011-11-23 10:00:00,31.48,31.5,31.44,31.5,63300.0,18.9386,18.9506,18.9145,18.9506,63300.0
2011-11-23 10:10:00,31.51,31.52,31.36,31.38,62500.0,18.9566,18.9626,18.8664,18.8784,62500.0
2011-11-23 10:20:00,31.38,31.39,31.29,31.29,50600.0,18.8784,18.8844,18.8243,18.8243,50600.0
2011-11-23 10:30:00,31.3,31.33,31.26,31.32,48600.0,18.8303,18.8483,18.8062,18.8423,48600.0
2011-11-23 10:40:00,31.32,31.33,31.26,31.28,29600.0,18.8423,18.8483,18.8062,18.8182,29600.0
2011-11-23 10:50:00,31.28,31.38,31.28,31.29,32800.0,18.8182,18.8784,18.8182,18.8243,32800.0
2011-11-23 11:00:00,31.29,31.32,31.25,31.26,39200.0,18.8243,18.8423,18.8002,18.8062,39200.0
2011-11-23 11:10:00,31.26,31.27,31.19,31.21,63000.0,18.8062,18.8122,18.7641,18.7761,63000.0
2011-11-23 11:20:00,31.22,31.22,31.15,31.15,35300.0,18.7821,18.7821,18.74,18.74,35300.0
2011-11-23 11:30:00,31.14,31.19,31.09,31.19,57100.0,18.734,18.7641,18.7039,18.7641,57100.0
2011-11-23 11:40:00,31.18,31.2,31.16,31.2,36900.0,18.7581,18.7701,18.746,18.7701,36900.0
2011-11-23 11:50:00,31.21,31.27,31.2,31.24,81200.0,18.7761,18.8122,18.7701,18.7942,81200.0
2011-11-23 12:00:00,31.25,31.29,31.24,31.26,50800.0,18.8002,18.8243,18.7942,18.8062,50800.0
2011-11-23 12:10:00,31.26,31.28,31.24,31.27,89900.0,18.8062,18.8182,18.7942,18.8122,89900.0
2011-11-23 12:20:00,31.27,31.3,31.25,31.25,28600.0,18.8122,18.8303,18.8002,18.8002,28600.0
2011-11-23 12:30:00,31.24,31.26,31.21,31.22,102600.0,18.7942,18.8062,18.7761,18.7821,102600.0
2011-11-23 12:40:00,31.22,31.29,31.21,31.27,30200.0,18.7821,18.8243,18.7761,18.8122,30200.0
2011-11-23 12:50:00,31.27,31.35,31.27,31.35,34100.0,18.8122,18.8603,18.8122,18.8603,34100.0
2011-11-23 13:00:00,31.34,31.35,31.3,31.3,23600.0,18.8543,18.8603,18.8303,18.8303,23600.0
2011-11-23 13:10:00,31.3,31.3,31.22,31.23,31900.0,18.8303,18.8303,18.7821,18.7882,31900.0
2011-11-23 13:20:00,31.23,31.27,31.2,31.21,64900.0,18.7882,18.8122,18.7701,18.7761,64900.0
2011-11-23 13:30:00,31.23,31.25,31.2,31.2,29700.0,18.7882,18.8002,18.7701,18.7701,29700.0
2011-11-23 13:40:00,31.2,31.26,31.19,31.25,43400.0,18.7701,18.8062,18.7641,18.8002,43400.0
2011-11-23 13:50:00,31.25,31.28,31.15,31.17,41300.0,18.8002,18.8182,18.74,18.7521,41300.0
2011-11-23 14:00:00,31.17,31.21,31.15,31.17,55200.0,18.7521,18.7761,18.74,18.7521,55200.0
2011-11-23 14:10:00,31.17,31.18,31.07,31.11,46300.0,18.7521,18.7581,18.6919,18.716,46300.0
2011-11-23 14:20:00,31.11,31.12,31.05,31.1,32000.0,18.716,18.722,18.6799,18.7099,32000.0
2011-11-23 14:30:00,31.11,31.2,31.11,31.18,65100.0,18.716,18.7701,18.716,18.7581,65100.0
2011-11-23 14:40:00,31.17,31.2,31.16,31.16,26200.0,18.7521,18.7701,18.746,18.746,26200.0
2011-11-23 14:50:00,31.17,31.2,31.15,31.19,205500.0,18.7521,18.7701,18.74,18.7641,205500.0
2011-11-23 15:00:00,31.19,31.27,31.16,31.22,118900.0,18.7641,18.8122,18.746,18.7821,118900.0
2011-11-23 15:10:00,31.23,31.28,31.21,31.27,126300.0,18.7882,18.8182,18.7761,18.8122,126300.0
2011-11-23 15:20:00,31.28,31.29,31.18,31.22,197800.0,18.8182,18.8243,18.7581,18.7821,197800.0
2011-11-23 15:30:00,31.22,31.35,31.22,31.33,69700.0,18.7821,18.8603,18.7821,18.8483,69700.0
2011-11-23 15:40:00,31.34,31.43,31.33,31.35,138900.0,18.8543,18.9085,18.8483,18.8603,138900.0
2011-11-23 15:50:00,31.34,31.37,31.18,31.2,358500.0,18.8543,18.8724,18.7581,18.7701,358500.0
2011-11-25 09:30:00,31.3,31.38,31.21,31.33,51200.0,18.8303,18.8784,18.7761,18.8483,51200.0
2011-11-25 09:40:00,31.33,31.39,31.29,31.31,31800.0,18.8483,18.8844,18.8243,18.8363,31800.0
2011-11-25 09:50:00,31.31,31.31,31.18,31.27,70800.0,18.8363,18.8363,18.7581,18.8122,70800.0
2011-11-25 10:00:00,31.27,31.37,31.23,31.37,24700.0,18.8122,18.8724,18.7882,18.8724,24700.0
2011-11-25 10:10:00,31.37,31.41,31.34,31.41,16100.0,18.8724,18.8964,18.8543,18.8964,16100.0
2011-11-25 10:20:00,31.42,31.42,31.3,31.33,28400.0,18.9025,18.9025,18.8303,18.8483,28400.0
2011-11-25 10:30:00,31.34,31.36,31.28,31.34,23000.0,18.8543,18.8664,18.8182,18.8543,23000.0
2011-11-25 10:40:00,31.34,31.35,31.3,31.33,16200.0,18.8543,18.8603,18.8303,18.8483,16200.0
2011-11-25 10:50:00,31.33,31.38,31.3,31.34,28000.0,18.8483,18.8784,18.8303,18.8543,28000.0
2011-11-25 11:00:00,31.35,31.39,31.3,31.35,30600.0,18.8603,18.8844,18.8303,18.8603,30600.0
2011-11-25 11:10:00,31.35,31.42,31.35,31.41,23100.0,18.8603,18.9025,18.8603,18.8964,23100.0
2011-11-25 11:20:00,31.4,31.44,31.4,31.4,22600.0,18.8904,18.9145,18.8904,18.8904,22600.0
2011-11-25 11:30:00,31.39,31.42,31.34,31.38,30000.0,18.8844,18.9025,18.8543,18.8784,30000.0
2011-11-25 11:40:00,31.38,31.41,31.36,31.4,37300.0,18.8784,18.8964,18.8664,18.8904,37300.0
2011-11-25 11:50:00,31.39,31.43,31.36,31.37,39800.0,18.8844,18.9085,18.8664,18.8724,39800.0
2011-11-25 12:00:00,31.38,31.38,31.3,31.32,49500.0,18.8784,18.8784,18.8303,18.8423,49500.0
2011-11-25 12:10:00,31.32,31.34,31.27,31.28,68800.0,18.8423,18.8543,18.8122,18.8182,68800.0
2011-11-25 12:20:00,31.28,31.31,31.27,31.3,52100.0,18.8182,18.8363,18.8122,18.8303,52100.0
2011-11-25 12:30:00,31.3,31.34,31.27,31.29,44800.0,18.8303,18.8543,18.8122,18.8243,44800.0
2011-11-25 12:40:00,31.28,31.31,31.21,31.27,66700.0,18.8182,18.8363,18.7761,18.8122,66700.0
2011-11-25 12:50:00,31.27,31.3,31.23,31.24,105700.0,18.8122,18.8303,18.7882,18.7942,105700.0
2011-11-28 09:30:00,31.89,31.94,31.75,31.8,76600.0,19.1852,19.2153,19.101,19.1311,76600.0
2011-11-28 09:40:00,31.81,31.95,31.78,31.85,109700.0,19.1371,19.2213,19.119,19.1611,109700.0
2011-11-28 09:50:00,31.85,31.93,31.8,31.84,86200.0,19.1611,19.2093,19.1311,19.1551,86200.0
2011-11-28 10:00:00,31.83,31.85,31.66,31.66,66200.0,19.1491,19.1611,19.0468,19.0468,66200.0
2011-11-28 10:10:00,31.66,31.74,31.65,31.72,66400.0,19.0468,19.095,19.0408,19.0829,66400.0
2011-11-28 10:20:00,31.72,31.77,31.71,31.77,50900.0,19.0829,19.113,19.0769,19.113,50900.0
2011-11-28 10:30:00,31.76,31.82,31.76,31.8,62500.0,19.107,19.1431,19.107,19.1311,62500.0
2011-11-28 10:40:00,31.79,31.82,31.78,31.8,30900.0,19.1251,19.1431,19.119,19.1311,30900.0
2011-11-28 10:50:00,31.8,31.83,31.76,31.76,38200.0,19.1311,19.1491,19.107,19.107,38200.0
2011-11-28 11:00:00,31.77,31.79,31.72,31.77,23600.0,19.113,19.1251,19.0829,19.113,23600.0
2011-11-28 11:10:00,31.76,31.76,31.71,31.76,32400.0,19.107,19.107,19.0769,19.107,32400.0
2011-11-28 11:20:00,31.76,31.77,31.69,31.75,25000.0,19.107,19.113,19.0649,19.101,25000.0
2011-11-28 11:30:00,31.75,31.78,31.72,31.73,33200.0,19.101,19.119,19.0829,19.089,33200.0
2011-11-28 11:40:00,31.73,31.74,31.68,31.69,20100.0,19.089,19.095,19.0589,19.0649,20100.0
2011-11-28 11:50:00,31.69,31.74,31.69,31.74,21900.0,19.0649,19.095,19.0649,19.095,21900.0
2011-11-28 12:00:00,31.73,31.73,31.69,31.69,19300.0,19.089,19.089,19.0649,19.0649,19300.0
2011-11-28 12:10:00,31.69,31.71,31.65,31.65,20500.0,19.0649,19.0769,19.0408,19.0408,20500.0
2011-11-28 12:20:00,31.66,31.67,31.65,31.66,26200.0,19.0468,19.0529,19.0408,19.0468,26200.0
2011-11-28 12:30:00,31.65,31.66,31.62,31.64,30400.0,19.0408,19.0468,19.0228,19.0348,30400.0
2011-11-28 12:40:00,31.64,31.65,31.62,31.63,20400.0,19.0348,19.0408,19.0228,19.0288,20400.0
2011-11-28 12:50:00,31.63,31.63,31.59,31.61,23000.0,19.0288,19.0288,19.0047,19.0168,23000.0
2011-11-28 13:00:00,31.61,31.62,31.59,31.61,23400.0,19.0168,19.0228,19.0047,19.0168,23400.0
2011-11-28 13:10:00,31.61,31.66,31.61,31.64,16500.0,19.0168,19.0468,19.0168,19.0348,16500.0
2011-11-28 13:20:00,31.65,31.69,31.64,31.68,26800.0,19.0408,19.0649,19.0348,19.0589,26800.0
2011-11-28 13:30:00,31.68,31.72,31.68,31.7,27200.0,19.0589,19.0829,19.0589,19.0709,27200.0
2011-11-28 13:40:00,31.7,31.73,31.69,31.7,45000.0,19.0709,19.089,19.0649,19.0709,45000.0
2011-11-28 13:50:00,31.7,31.71,31.61,31.62,30300.0,19.0709,19.0769,19.0168,19.0228,30300.0
2011-11-28 14:00:00,31.63,31.64,31.61,31.64,55600.0,19.0288,19.0348,19.0168,19.0348,55600.0
2011-11-28 14:10:00,31.63,31.68,31.62,31.68,23500.0,19.0288,19.0589,19.0228,19.0589,23500.0
2011-11-28 14:20:00,31.68,31.69,31.62,31.63,38500.0,19.0589,19.0649,19.0228,19.0288,38500.0
2011-11-28 14:30:00,31.63,31.67,31.63,31.63,19000.0,19.0288,19.0529,19.0288,19.0288,19000.0
2011-11-28 14:40:00,31.63,31.64,31.59,31.59,35700.0,19.0288,19.0348,19.0047,19.0047,35700.0
2011-11-28 14:50:00,31.59,31.59,31.53,31.54,36500.0,19.0047,19.0047,18.9686,18.9747,36500.0
2011-11-28 15:00:00,31.54,31.58,31.46,31.48,53500.0,18.9747,18.9987,18.9265,18.9386,53500.0
2011-11-28 15:10:00,31.49,31.52,31.45,31.51,43900.0,18.9446,18.9626,18.9205,18.9566,43900.0
2011-11-28 15:20:00,31.51,31.53,31.48,31.51,40500.0,18.9566,18.9686,18.9386,18.9566,40500.0
2011-11-28 15:30:00,31.51,31.55,31.47,31.5,63700.0,18.9566,18.9807,18.9325,18.9506,63700.0
2011-11-28 15:40:00,31.5,31.5,31.37,31.37,113600.0,18.9506,18.9506,18.8724,18.8724,113600.0
2011-11-28 15:50:00,31.37,31.62,31.37,31.62,345200.0,18.8724,19.0228,18.8724,19.0228,345200.0
2011-11-29 09:30:00,31.77,31.82,31.7,31.8,80700.0,19.113,19.1431,19.0709,19.1311,80700.0
2011-11-29 09:40:00,31.8,31.89,31.79,31.84,72900.0,19.1311,19.1852,19.1251,19.1551,72900.0
2011-11-29 09:50:00,31.83,31.85,31.78,31.79,74500.0,19.1491,19.1611,19.119,19.1251,74500.0
2011-11-29 10:00:00,31.79,31.91,31.79,31.88,94000.0,19.1251,19.1972,19.1251,19.1792,94000.0
2011-11-29 10:10:00,31.89,31.92,31.84,31.89,72600.0,19.1852,19.2033,19.1551,19.1852,72600.0
2011-11-29 10:20:00,31.89,31.98,31.89,31.94,50800.0,19.1852,19.2394,19.1852,19.2153,50800.0
2011-11-29 10:30:00,31.94,31.96,31.9,31.9,46400.0,19.2153,19.2273,19.1912,19.1912,46400.0
2011-11-29 10:40:00,31.91,31.93,31.83,31.84,99100.0,19.1972,19.2093,19.1491,19.1551,99100.0
2011-11-29 10:50:00,31.84,31.94,31.84,31.86,67800.0,19.1551,19.2153,19.1551,19.1672,67800.0
2011-11-29 11:00:00,31.86,31.93,31.85,31.91,40700.0,19.1672,19.2093,19.1611,19.1972,40700.0
2011-11-29 11:10:00,31.92,31.98,31.92,31.94,49800.0,19.2033,19.2394,19.2033,19.2153,49800.0
2011-11-29 11:20:00,31.95,31.98,31.93,31.94,106500.0,19.2213,19.2394,19.2093,19.2153,106500.0
2011-11-29 11:30:00,31.94,32.0,31.94,31.99,70000.0,19.2153,19.2514,19.2153,19.2454,70000.0
2011-11-29 11:40:00,31.99,32.04,31.99,32.03,31100.0,19.2454,19.2755,19.2454,19.2694,31100.0
2011-11-29 11:50:00,32.03,32.05,31.99,32.02,32200.0,19.2694,19.2815,19.2454,19.2634,32200.0
2011-11-29 12:00:00,32.03,32.11,32.01,32.11,39900.0,19.2694,19.3176,19.2574,19.3176,39900.0
2011-11-29 12:10:00,32.1,32.12,32.08,32.12,34100.0,19.3116,19.3236,19.2995,19.3236,34100.0
2011-11-29 12:20:00,32.12,32.15,32.09,32.15,28900.0,19.3236,19.3416,19.3055,19.3416,28900.0
2011-11-29 12:30:00,32.15,32.15,32.08,32.09,61900.0,19.3416,19.3416,19.2995,19.3055,61900.0
2011-11-29 12:40:00,32.08,32.1,32.02,32.02,41100.0,19.2995,19.3116,19.2634,19.2634,41100.0
2011-11-29 12:50:00,32.02,32.08,32.01,32.06,36400.0,19.2634,19.2995,19.2574,19.2875,36400.0
2011-11-29 13:00:00,32.06,32.11,32.05,32.05,56800.0,19.2875,19.3176,19.2815,19.2815,56800.0
2011-11-29 13:10:00,32.05,32.08,32.0,32.07,69500.0,19.2815,19.2995,19.2514,19.2935,69500.0
2011-11-29 13:20:00,32.07,32.13,32.03,32.05,87100.0,19.2935,19.3296,19.2694,19.2815,87100.0
2011-11-29 13:30:00,32.05,32.06,31.98,32.03,38800.0,19.2815,19.2875,19.2394,19.2694,38800.0
2011-11-29 13:40:00,32.03,32.03,31.94,31.95,48900.0,19.2694,19.2694,19.2153,19.2213,48900.0
2011-11-29 13:50:00,31.95,31.96,31.88,31.94,77900.0,19.2213,19.2273,19.1792,19.2153,77900.0
2011-11-29 14:00:00,31.93,31.94,31.9,31.9,60900.0,19.2093,19.2153,19.1912,19.1912,60900.0
2011-11-29 14:10:00,31.89,31.92,31.84,31.91,60300.0,19.1852,19.2033,19.1551,19.1972,60300.0
2011-11-29 14:20:00,31.91,31.94,31.9,31.91,43700.0,19.1972,19.2153,19.1912,19.1972,43700.0
2011-11-29 14:30:00,31.91,31.94,31.88,31.89,62800.0,19.1972,19.2153,19.1792,19.1852,62800.0
2011-11-29 14:40:00,31.88,31.97,31.88,31.97,46500.0,19.1792,19.2333,19.1792,19.2333,46500.0
2011-11-29 14:50:00,31.96,31.99,31.91,31.99,116000.0,19.2273,19.2454,19.1972,19.2454,116000.0
2011-11-29 15:00:00,31.99,32.02,31.98,31.99,96300.0,19.2454,19.2634,19.2394,19.2454,96300.0
2011-11-29 15:10:00,32.0,32.09,31.99,32.05,161300.0,19.2514,19.3055,19.2454,19.2815,161300.0
2011-11-29 15:20:00,32.05,32.08,32.02,32.02,82900.0,19.2815,19.2995,19.2634,19.2634,82900.0
2011-11-29 15:30:00,32.02,32.06,31.99,32.0,95200.0,19.2634,19.2875,19.2454,19.2514,95200.0
2011-11-29 15:40:00,32.0,32.05,32.0,32.03,190100.0,19.2514,19.2815,19.2514,19.2694,190100.0
2011-11-29 15:50:00,32.03,32.03,31.98,32.01,317500.0,19.2694,19.2694,19.2394,19.2574,317500.0
2011-11-30 09:30:00,32.8,32.81,32.68,32.73,118700.0,19.7327,19.7387,19.6605,19.6906,118700.0
2011-11-30 09:40:00,32.74,32.84,32.72,32.81,81900.0,19.6966,19.7567,19.6845,19.7387,81900.0
2011-11-30 09:50:00,32.81,32.85,32.73,32.8,101900.0,19.7387,19.7628,19.6906,19.7327,101900.0
2011-11-30 10:00:00,32.8,32.87,32.74,32.76,128800.0,19.7327,19.7748,19.6966,19.7086,128800.0
2011-11-30 10:10:00,32.77,32.8,32.71,32.76,128500.0,19.7146,19.7327,19.6785,19.7086,128500.0
2011-11-30 10:20:00,32.76,32.82,32.74,32.79,74100.0,19.7086,19.7447,19.6966,19.7267,74100.0
2011-11-30 10:30:00,32.78,32.85,32.78,32.84,141200.0,19.7206,19.7628,19.7206,19.7567,141200.0
2011-11-30 10:40:00,32.84,32.85,32.79,32.81,92300.0,19.7567,19.7628,19.7267,19.7387,92300.0
2011-11-30 10:50:00,32.81,32.87,32.77,32.87,34000.0,19.7387,19.7748,19.7146,19.7748,34000.0
2011-11-30 11:00:00,32.86,32.87,32.78,32.78,38300.0,19.7688,19.7748,19.7206,19.7206,38300.0
2011-11-30 11:10:00,32.78,32.79,32.73,32.75,43200.0,19.7206,19.7267,19.6906,19.7026,43200.0
2011-11-30 11:20:00,32.75,32.79,32.73,32.78,45500.0,19.7026,19.7267,19.6906,19.7206,45500.0
2011-11-30 11:30:00,32.78,32.88,32.78,32.88,53500.0,19.7206,19.7808,19.7206,19.7808,53500.0
2011-11-30 11:40:00,32.89,32.9,32.82,32.84,68800.0,19.7868,19.7928,19.7447,19.7567,68800.0
2011-11-30 11:50:00,32.85,32.85,32.76,32.79,35700.0,19.7628,19.7628,19.7086,19.7267,35700.0
2011-11-30 12:00:00,32.8,32.8,32.74,32.77,33900.0,19.7327,19.7327,19.6966,19.7146,33900.0
2011-11-30 12:10:00,32.77,32.77,32.73,32.74,44500.0,19.7146,19.7146,19.6906,19.6966,44500.0
2011-11-30 12:20:00,32.74,32.76,32.67,32.67,34000.0,19.6966,19.7086,19.6545,19.6545,34000.0
2011-11-30 12:30:00,32.67,32.68,32.63,32.63,22100.0,19.6545,19.6605,19.6304,19.6304,22100.0
2011-11-30 12:40:00,32.64,32.7,32.64,32.67,39600.0,19.6364,19.6725,19.6364,19.6545,39600.0
2011-11-30 12:50:00,32.67,32.74,32.66,32.74,45200.0,19.6545,19.6966,19.6485,19.6966,45200.0
2011-11-30 13:00:00,32.74,32.76,32.73,32.75,27900.0,19.6966,19.7086,19.6906,19.7026,27900.0
2011-11-30 13:10:00,32.75,32.76,32.7,32.74,46100.0,19.7026,19.7086,19.6725,19.6966,46100.0
2011-11-30 13:20:00,32.74,32.74,32.68,32.68,23400.0,19.6966,19.6966,19.6605,19.6605,23400.0
2011-11-30 13:30:00,32.68,32.72,32.67,32.69,39000.0,19.6605,19.6845,19.6545,19.6665,39000.0
2011-11-30 13:40:00,32.68,32.69,32.65,32.66,29000.0,19.6605,19.6665,19.6424,19.6485,29000.0
2011-11-30 13:50:00,32.66,32.69,32.64,32.69,30000.0,19.6485,19.6665,19.6364,19.6665,30000.0
2011-11-30 14:00:00,32.68,32.72,32.68,32.68,61600.0,19.6605,19.6845,19.6605,19.6605,61600.0
2011-11-30 14:10:00,32.68,32.72,32.68,32.72,47100.0,19.6605,19.6845,19.6605,19.6845,47100.0
2011-11-30 14:20:00,32.72,32.75,32.72,32.74,30800.0,19.6845,19.7026,19.6845,19.6966,30800.0
2011-11-30 14:30:00,32.74,32.77,32.73,32.76,76800.0,19.6966,19.7146,19.6906,19.7086,76800.0
2011-11-30 14:40:00,32.76,32.76,32.66,32.66,66000.0,19.7086,19.7086,19.6485,19.6485,66000.0
2011-11-30 14:50:00,32.66,32.69,32.66,32.68,64400.0,19.6485,19.6665,19.6485,19.6605,64400.0
2011-11-30 15:00:00,32.67,32.7,32.67,32.7,58600.0,19.6545,19.6725,19.6545,19.6725,58600.0
2011-11-30 15:10:00,32.69,32.72,32.69,32.71,82700.0,19.6665,19.6845,19.6665,19.6785,82700.0
2011-11-30 15:20:00,32.71,32.74,32.7,32.74,35800.0,19.6785,19.6966,19.6725,19.6966,35800.0
2011-11-30 15:30:00,32.74,32.77,32.72,32.77,92900.0,19.6966,19.7146,19.6845,19.7146,92900.0
2011-11-30 15:40:00,32.78,32.9,32.77,32.88,190500.0,19.7206,19.7928,19.7146,19.7808,190500.0
2011-11-30 15:50:00,32.87,33.0,32.86,32.97,464400.0,19.7748,19.853,19.7688,19.8349,464400.0
2011-12-01 09:30:00,32.76,32.91,32.75,32.77,79800.0,19.7086,19.7989,19.7026,19.7146,79800.0
2011-12-01 09:40:00,32.76,32.85,32.75,32.77,97100.0,19.7086,19.7628,19.7026,19.7146,97100.0
2011-12-01 09:50:00,32.78,32.87,32.77,32.87,106000.0,19.7206,19.7748,19.7146,19.7748,106000.0
2011-12-01 10:00:00,32.87,32.95,32.82,32.86,115600.0,19.7748,19.8229,19.7447,19.7688,115600.0
2011-12-01 10:10:00,32.86,32.89,32.79,32.82,119400.0,19.7688,19.7868,19.7267,19.7447,119400.0
2011-12-01 10:20:00,32.82,32.88,32.81,32.85,77200.0,19.7447,19.7808,19.7387,19.7628,77200.0
2011-12-01 10:30:00,32.86,32.92,32.84,32.91,50100.0,19.7688,19.8049,19.7567,19.7989,50100.0
2011-12-01 10:40:00,32.9,32.96,32.85,32.9,117200.0,19.7928,19.8289,19.7628,19.7928,117200.0
2011-12-01 10:50:00,32.9,32.98,32.89,32.96,36400.0,19.7928,19.841,19.7868,19.8289,36400.0
2011-12-01 11:00:00,32.96,33.0,32.95,32.97,32600.0,19.8289,19.853,19.8229,19.8349,32600.0
2011-12-01 11:10:00,32.97,32.97,32.88,32.9,51900.0,19.8349,19.8349,19.7808,19.7928,51900.0
2011-12-01 11:20:00,32.9,32.92,32.86,32.87,67200.0,19.7928,19.8049,19.7688,19.7748,67200.0
2011-12-01 11:30:00,32.87,32.88,32.8,32.84,85000.0,19.7748,19.7808,19.7327,19.7567,85000.0
2011-12-01 11:40:00,32.84,32.85,32.78,32.81,54000.0,19.7567,19.7628,19.7206,19.7387,54000.0
2011-12-01 11:50:00,32.81,32.85,32.8,32.84,96400.0,19.7387,19.7628,19.7327,19.7567,96400.0
2011-12-01 12:00:00,32.85,32.85,32.79,32.83,52200.0,19.7628,19.7628,19.7267,19.7507,52200.0
2011-12-01 12:10:00,32.83,32.85,32.81,32.84,17600.0,19.7507,19.7628,19.7387,19.7567,17600.0
2011-12-01 12:20:00,32.85,32.9,32.85,32.85,19300.0,19.7628,19.7928,19.7628,19.7628,19300.0
2011-12-01 12:30:00,32.85,32.89,32.85,32.87,13900.0,19.7628,19.7868,19.7628,19.7748,13900.0
2011-12-01 12:40:00,32.86,32.87,32.82,32.83,17300.0,19.7688,19.7748,19.7447,19.7507,17300.0
2011-12-01 12:50:00,32.83,32.85,32.76,32.77,18100.0,19.7507,19.7628,19.7086,19.7146,18100.0
2011-12-01 13:00:00,32.77,32.81,32.75,32.76,17500.0,19.7146,19.7387,19.7026,19.7086,17500.0
2011-12-01 13:10:00,32.76,32.84,32.75,32.83,30700.0,19.7086,19.7567,19.7026,19.7507,30700.0
2011-12-01 13:20:00,32.83,32.87,32.83,32.86,33100.0,19.7507,19.7748,19.7507,19.7688,33100.0
2011-12-01 13:30:00,32.85,32.88,32.84,32.87,51700.0,19.7628,19.7808,19.7567,19.7748,51700.0
2011-12-01 13:40:00,32.87,32.91,32.86,32.88,38500.0,19.7748,19.7989,19.7688,19.7808,38500.0
2011-12-01 13:50:00,32.87,32.9,32.84,32.9,21500.0,19.7748,19.7928,19.7567,19.7928,21500.0
2011-12-01 14:00:00,32.9,32.9,32.82,32.84,26000.0,19.7928,19.7928,19.7447,19.7567,26000.0
2011-12-01 14:10:00,32.84,32.86,32.8,32.81,19600.0,19.7567,19.7688,19.7327,19.7387,19600.0
2011-12-01 14:20:00,32.81,32.82,32.78,32.82,19100.0,19.7387,19.7447,19.7206,19.7447,19100.0
2011-12-01 14:30:00,32.81,32.83,32.8,32.82,13100.0,19.7387,19.7507,19.7327,19.7447,13100.0
2011-12-01 14:40:00,32.83,32.85,32.78,32.84,27700.0,19.7507,19.7628,19.7206,19.7567,27700.0
2011-12-01 14:50:00,32.83,32.84,32.79,32.79,18900.0,19.7507,19.7567,19.7267,19.7267,18900.0
2011-12-01 15:00:00,32.79,32.82,32.76,32.77,31100.0,19.7267,19.7447,19.7086,19.7146,31100.0
2011-12-01 15:10:00,32.77,32.77,32.75,32.75,27700.0,19.7146,19.7146,19.7026,19.7026,27700.0
2011-12-01 15:20:00,32.75,32.78,32.73,32.77,43900.0,19.7026,19.7206,19.6906,19.7146,43900.0
2011-12-01 15:30:00,32.77,32.8,32.74,32.78,78700.0,19.7146,19.7327,19.6966,19.7206,78700.0
2011-12-01 15:40:00,32.78,32.78,32.6,32.65,110400.0,19.7206,19.7206,19.6124,19.6424,110400.0
2011-12-01 15:50:00,32.65,32.67,32.59,32.66,207900.0,19.6424,19.6545,19.6063,19.6485,207900.0
2011-12-02 09:30:00,32.88,32.88,32.63,32.66,111100.0,19.7808,19.7808,19.6304,19.6485,111100.0
2011-12-02 09:40:00,32.66,32.72,32.6,32.7,115700.0,19.6485,19.6845,19.6124,19.6725,115700.0
2011-12-02 09:50:00,32.7,32.71,32.53,32.54,154100.0,19.6725,19.6785,19.5702,19.5763,154100.0
2011-12-02 10:00:00,32.53,32.59,32.5,32.51,129800.0,19.5702,19.6063,19.5522,19.5582,129800.0
2011-12-02 10:10:00,32.52,32.6,32.51,32.58,67400.0,19.5642,19.6124,19.5582,19.6003,67400.0
2011-12-02 10:20:00,32.58,32.67,32.58,32.67,22100.0,19.6003,19.6545,19.6003,19.6545,22100.0
2011-12-02 10:30:00,32.67,32.71,32.66,32.69,75100.0,19.6545,19.6785,19.6485,19.6665,75100.0
2011-12-02 10:40:00,32.69,32.74,32.68,32.73,20000.0,19.6665,19.6966,19.6605,19.6906,20000.0
2011-12-02 10:50:00,32.74,32.76,32.68,32.68,53400.0,19.6966,19.7086,19.6605,19.6605,53400.0
2011-12-02 11:00:00,32.69,32.71,32.59,32.59,52200.0,19.6665,19.6785,19.6063,19.6063,52200.0
2011-12-02 11:10:00,32.6,32.6,32.49,32.49,71400.0,19.6124,19.6124,19.5462,19.5462,71400.0
2011-12-02 11:20:00,32.5,32.5,32.4,32.42,58700.0,19.5522,19.5522,19.492,19.5041,58700.0
2011-12-02 11:30:00,32.41,32.42,32.34,32.34,54200.0,19.498,19.5041,19.4559,19.4559,54200.0
2011-12-02 11:40:00,32.35,32.35,32.23,32.23,65900.0,19.462,19.462,19.3898,19.3898,65900.0
2011-12-02 11:50:00,32.22,32.32,32.22,32.32,48800.0,19.3837,19.4439,19.3837,19.4439,48800.0
2011-12-02 12:00:00,32.33,32.42,32.33,32.34,115000.0,19.4499,19.5041,19.4499,19.4559,115000.0
2011-12-02 12:10:00,32.35,32.39,32.33,32.34,21000.0,19.462,19.486,19.4499,19.4559,21000.0
2011-12-02 12:20:00,32.34,32.4,32.34,32.38,16200.0,19.4559,19.492,19.4559,19.48,16200.0
2011-12-02 12:30:00,32.37,32.37,32.31,32.33,25800.0,19.474,19.474,19.4379,19.4499,25800.0
2011-12-02 12:40:00,32.33,32.37,32.31,32.37,19000.0,19.4499,19.474,19.4379,19.474,19000.0
2011-12-02 12:50:00,32.36,32.41,32.36,32.4,11700.0,19.468,19.498,19.468,19.492,11700.0
2011-12-02 13:00:00,32.39,32.39,32.3,32.32,44100.0,19.486,19.486,19.4319,19.4439,44100.0
2011-12-02 13:10:00,32.32,32.33,32.31,32.32,12700.0,19.4439,19.4499,19.4379,19.4439,12700.0
2011-12-02 13:20:00,32.32,32.37,32.32,32.35,24700.0,19.4439,19.474,19.4439,19.462,24700.0
2011-12-02 13:30:00,32.35,32.35,32.29,32.3,20200.0,19.462,19.462,19.4259,19.4319,20200.0
2011-12-02 13:40:00,32.3,32.37,32.3,32.35,16500.0,19.4319,19.474,19.4319,19.462,16500.0
2011-12-02 13:50:00,32.34,32.37,32.32,32.34,23600.0,19.4559,19.474,19.4439,19.4559,23600.0
2011-12-02 14:00:00,32.35,32.35,32.26,32.31,27000.0,19.462,19.462,19.4078,19.4379,27000.0
2011-12-02 14:10:00,32.3,32.34,32.3,32.33,24900.0,19.4319,19.4559,19.4319,19.4499,24900.0
2011-12-02 14:20:00,32.34,32.37,32.31,32.32,19100.0,19.4559,19.474,19.4379,19.4439,19100.0
2011-12-02 14:30:00,32.31,32.32,32.28,32.28,21900.0,19.4379,19.4439,19.4198,19.4198,21900.0
2011-12-02 14:40:00,32.29,32.3,32.28,32.29,23400.0,19.4259,19.4319,19.4198,19.4259,23400.0
2011-12-02 14:50:00,32.29,32.29,32.26,32.26,35100.0,19.4259,19.4259,19.4078,19.4078,35100.0
2011-12-02 15:00:00,32.26,32.3,32.26,32.28,31400.0,19.4078,19.4319,19.4078,19.4198,31400.0
2011-12-02 15:10:00,32.28,32.32,32.28,32.29,39100.0,19.4198,19.4439,19.4198,19.4259,39100.0
2011-12-02 15:20:00,32.29,32.33,32.28,32.33,40000.0,19.4259,19.4499,19.4198,19.4499,40000.0
2011-12-02 15:30:00,32.33,32.37,32.3,32.34,89600.0,19.4499,19.474,19.4319,19.4559,89600.0
2011-12-02 15:40:00,32.34,32.35,32.26,32.27,108000.0,19.4559,19.462,19.4078,19.4138,108000.0
2011-12-02 15:50:00,32.27,32.31,32.24,32.26,307700.0,19.4138,19.4379,19.3958,19.4078,307700.0
2011-12-05 09:30:00,32.7,32.78,32.56,32.59,87000.0,19.6725,19.7206,19.5883,19.6063,87000.0
2011-12-05 09:40:00,32.58,32.61,32.5,32.51,90200.0,19.6003,19.6184,19.5522,19.5582,90200.0
2011-12-05 09:50:00,32.51,32.59,32.49,32.54,70900.0,19.5582,19.6063,19.5462,19.5763,70900.0
2011-12-05 10:00:00,32.55,32.59,32.48,32.52,101400.0,19.5823,19.6063,19.5402,19.5642,101400.0
2011-12-05 10:10:00,32.52,32.56,32.46,32.48,83300.0,19.5642,19.5883,19.5281,19.5402,83300.0
2011-12-05 10:20:00,32.47,32.52,32.44,32.5,52600.0,19.5341,19.5642,19.5161,19.5522,52600.0
2011-12-05 10:30:00,32.49,32.53,32.48,32.49,37800.0,19.5462,19.5702,19.5402,19.5462,37800.0
2011-12-05 10:40:00,32.49,32.53,32.48,32.52,73500.0,19.5462,19.5702,19.5402,19.5642,73500.0
2011-12-05 10:50:00,32.51,32.55,32.5,32.54,51900.0,19.5582,19.5823,19.5522,19.5763,51900.0
2011-12-05 11:00:00,32.54,32.55,32.51,32.52,140800.0,19.5763,19.5823,19.5582,19.5642,140800.0
2011-12-05 11:10:00,32.51,32.59,32.51,32.59,96900.0,19.5582,19.6063,19.5582,19.6063,96900.0
2011-12-05 11:20:00,32.59,32.61,32.58,32.6,72000.0,19.6063,19.6184,19.6003,19.6124,72000.0
2011-12-05 11:30:00,32.6,32.69,32.59,32.69,86200.0,19.6124,19.6665,19.6063,19.6665,86200.0
2011-12-05 11:40:00,32.69,32.71,32.64,32.66,117600.0,19.6665,19.6785,19.6364,19.6485,117600.0
2011-12-05 11:50:00,32.65,32.66,32.61,32.62,38200.0,19.6424,19.6485,19.6184,19.6244,38200.0
2011-12-05 12:00:00,32.61,32.62,32.59,32.61,55500.0,19.6184,19.6244,19.6063,19.6184,55500.0
2011-12-05 12:10:00,32.61,32.61,32.56,32.59,94600.0,19.6184,19.6184,19.5883,19.6063,94600.0
2011-12-05 12:20:00,32.61,32.61,32.56,32.57,42600.0,19.6184,19.6184,19.5883,19.5943,42600.0
2011-12-05 12:30:00,32.56,32.63,32.56,32.63,89400.0,19.5883,19.6304,19.5883,19.6304,89400.0
2011-12-05 12:40:00,32.63,32.65,32.62,32.64,38700.0,19.6304,19.6424,19.6244,19.6364,38700.0
2011-12-05 12:50:00,32.65,32.69,32.65,32.67,28800.0,19.6424,19.6665,19.6424,19.6545,28800.0
2011-12-05 13:00:00,32.66,32.67,32.65,32.66,30800.0,19.6485,19.6545,19.6424,19.6485,30800.0
2011-12-05 13:10:00,32.66,32.67,32.61,32.64,101600.0,19.6485,19.6545,19.6184,19.6364,101600.0
2011-12-05 13:20:00,32.63,32.66,32.63,32.65,40100.0,19.6304,19.6485,19.6304,19.6424,40100.0
2011-12-05 13:30:00,32.65,32.67,32.61,32.65,90000.0,19.6424,19.6545,19.6184,19.6424,90000.0
2011-12-05 13:40:00,32.65,32.65,32.5,32.5,59900.0,19.6424,19.6424,19.5522,19.5522,59900.0
2011-12-05 13:50:00,32.5,32.53,32.48,32.5,125200.0,19.5522,19.5702,19.5402,19.5522,125200.0
2011-12-05 14:00:00,32.49,32.51,32.43,32.45,74700.0,19.5462,19.5582,19.5101,19.5221,74700.0
2011-12-05 14:10:00,32.46,32.47,32.4,32.42,98800.0,19.5281,19.5341,19.492,19.5041,98800.0
2011-12-05 14:20:00,32.43,32.44,32.37,32.41,87200.0,19.5101,19.5161,19.474,19.498,87200.0
2011-12-05 14:30:00,32.41,32.47,32.35,32.45,80900.0,19.498,19.5341,19.462,19.5221,80900.0
2011-12-05 14:40:00,32.45,32.48,32.4,32.44,50800.0,19.5221,19.5402,19.492,19.5161,50800.0
2011-12-05 14:50:00,32.45,32.53,32.43,32.52,52100.0,19.5221,19.5702,19.5101,19.5642,52100.0
2011-12-05 15:00:00,32.51,32.57,32.43,32.45,122000.0,19.5582,19.5943,19.5101,19.5221,122000.0
2011-12-05 15:10:00,32.45,32.46,32.35,32.41,74600.0,19.5221,19.5281,19.462,19.498,74600.0
2011-12-05 15:20:00,32.4,32.44,32.39,32.4,76700.0,19.492,19.5161,19.486,19.492,76700.0
2011-12-05 15:30:00,32.4,32.43,32.37,32.41,117300.0,19.492,19.5101,19.474,19.498,117300.0
2011-12-05 15:40:00,32.42,32.49,32.4,32.47,215700.0,19.5041,19.5462,19.492,19.5341,215700.0
2011-12-05 15:50:00,32.47,32.57,32.45,32.56,247900.0,19.5341,19.5943,19.5221,19.5883,247900.0
2011-12-06 09:30:00,32.69,32.72,32.49,32.53,97400.0,19.6665,19.6845,19.5462,19.5702,97400.0
2011-12-06 09:40:00,32.54,32.59,32.48,32.48,36700.0,19.5763,19.6063,19.5402,19.5402,36700.0
2011-12-06 09:50:00,32.48,32.53,32.48,32.5,47700.0,19.5402,19.5702,19.5402,19.5522,47700.0
2011-12-06 10:00:00,32.5,32.57,32.5,32.52,92900.0,19.5522,19.5943,19.5522,19.5642,92900.0
2011-12-06 10:10:00,32.52,32.67,32.51,32.67,137800.0,19.5642,19.6545,19.5582,19.6545,137800.0
2011-12-06 10:20:00,32.67,32.76,32.65,32.67,220300.0,19.6545,19.7086,19.6424,19.6545,220300.0
2011-12-06 10:30:00,32.67,32.71,32.65,32.65,96100.0,19.6545,19.6785,19.6424,19.6424,96100.0
2011-12-06 10:40:00,32.66,32.71,32.65,32.68,168900.0,19.6485,19.6785,19.6424,19.6605,168900.0
2011-12-06 10:50:00,32.69,32.69,32.65,32.65,43800.0,19.6665,19.6665,19.6424,19.6424,43800.0
2011-12-06 11:00:00,32.65,32.67,32.62,32.63,47400.0,19.6424,19.6545,19.6244,19.6304,47400.0
2011-12-06 11:10:00,32.63,32.65,32.56,32.57,149000.0,19.6304,19.6424,19.5883,19.5943,149000.0
2011-12-06 11:20:00,32.58,32.65,32.57,32.63,41500.0,19.6003,19.6424,19.5943,19.6304,41500.0
2011-12-06 11:30:00,32.63,32.7,32.62,32.69,65300.0,19.6304,19.6725,19.6244,19.6665,65300.0
2011-12-06 11:40:00,32.69,32.73,32.65,32.67,47700.0,19.6665,19.6906,19.6424,19.6545,47700.0
2011-12-06 11:50:00,32.67,32.72,32.64,32.72,51400.0,19.6545,19.6845,19.6364,19.6845,51400.0
2011-12-06 12:00:00,32.72,32.74,32.7,32.73,158000.0,19.6845,19.6966,19.6725,19.6906,158000.0
2011-12-06 12:10:00,32.73,32.78,32.72,32.75,56200.0,19.6906,19.7206,19.6845,19.7026,56200.0
2011-12-06 12:20:00,32.74,32.76,32.71,32.74,50700.0,19.6966,19.7086,19.6785,19.6966,50700.0
2011-12-06 12:30:00,32.73,32.77,32.73,32.76,15900.0,19.6906,19.7146,19.6906,19.7086,15900.0
2011-12-06 12:40:00,32.76,32.81,32.75,32.8,52800.0,19.7086,19.7387,19.7026,19.7327,52800.0
2011-12-06 12:50:00,32.81,32.81,32.77,32.8,50600.0,19.7387,19.7387,19.7146,19.7327,50600.0
2011-12-06 13:00:00,32.79,32.8,32.77,32.77,26600.0,19.7267,19.7327,19.7146,19.7146,26600.0
2011-12-06 13:10:00,32.78,32.83,32.76,32.81,51800.0,19.7206,19.7507,19.7086,19.7387,51800.0
2011-12-06 13:20:00,32.8,32.82,32.79,32.82,139000.0,19.7327,19.7447,19.7267,19.7447,139000.0
2011-12-06 13:30:00,32.81,32.81,32.79,32.81,77500.0,19.7387,19.7387,19.7267,19.7387,77500.0
2011-12-06 13:40:00,32.81,32.81,32.76,32.77,32200.0,19.7387,19.7387,19.7086,19.7146,32200.0
2011-12-06 13:50:00,32.77,32.8,32.77,32.78,35300.0,19.7146,19.7327,19.7146,19.7206,35300.0
2011-12-06 14:00:00,32.78,32.78,32.73,32.73,31500.0,19.7206,19.7206,19.6906,19.6906,31500.0
2011-12-06 14:10:00,32.73,32.78,32.71,32.76,63600.0,19.6906,19.7206,19.6785,19.7086,63600.0
2011-12-06 14:20:00,32.76,32.78,32.71,32.78,35200.0,19.7086,19.7206,19.6785,19.7206,35200.0
2011-12-06 14:30:00,32.77,32.81,32.77,32.81,60400.0,19.7146,19.7387,19.7146,19.7387,60400.0
2011-12-06 14:40:00,32.8,32.82,32.77,32.79,96700.0,19.7327,19.7447,19.7146,19.7267,96700.0
2011-12-06 14:50:00,32.79,32.85,32.77,32.8,79700.0,19.7267,19.7628,19.7146,19.7327,79700.0
2011-12-06 15:00:00,32.81,32.84,32.8,32.83,215500.0,19.7387,19.7567,19.7327,19.7507,215500.0
2011-12-06 15:10:00,32.84,32.85,32.82,32.83,51900.0,19.7567,19.7628,19.7447,19.7507,51900.0
2011-12-06 15:20:00,32.82,32.83,32.78,32.78,49600.0,19.7447,19.7507,19.7206,19.7206,49600.0
2011-12-06 15:30:00,32.78,32.79,32.77,32.77,47700.0,19.7206,19.7267,19.7146,19.7146,47700.0
2011-12-06 15:40:00,32.77,32.78,32.68,32.69,166900.0,19.7146,19.7206,19.6605,19.6665,166900.0
2011-12-06 15:50:00,32.69,32.7,32.66,32.68,203900.0,19.6665,19.6725,19.6485,19.6605,203900.0
2011-12-07 09:30:00,32.02,32.19,31.75,31.96,257100.0,19.4692,19.5725,19.305,19.4327,257100.0
2011-12-07 09:40:00,31.96,31.99,31.94,31.97,140000.0,19.4327,19.4509,19.4205,19.4387,140000.0
2011-12-07 09:50:00,31.97,31.97,31.91,31.93,107200.0,19.4387,19.4387,19.4023,19.4144,107200.0
2011-12-07 10:00:00,31.92,31.93,31.81,31.81,90000.0,19.4083,19.4144,19.3415,19.3415,90000.0
2011-12-07 10:10:00,31.81,31.89,31.8,31.81,171800.0,19.3415,19.3901,19.3354,19.3415,171800.0
2011-12-07 10:20:00,31.81,31.83,31.73,31.73,120100.0,19.3415,19.3536,19.2928,19.2928,120100.0
2011-12-07 10:30:00,31.73,31.79,31.71,31.76,87600.0,19.2928,19.3293,19.2807,19.3111,87600.0
2011-12-07 10:40:00,31.75,31.8,31.75,31.79,86200.0,19.305,19.3354,19.305,19.3293,86200.0
2011-12-07 10:50:00,31.79,31.81,31.75,31.8,64100.0,19.3293,19.3415,19.305,19.3354,64100.0
2011-12-07 11:00:00,31.8,31.87,31.79,31.85,119600.0,19.3354,19.3779,19.3293,19.3658,119600.0
2011-12-07 11:10:00,31.85,31.92,31.84,31.91,105700.0,19.3658,19.4083,19.3597,19.4023,105700.0
2011-12-07 11:20:00,31.92,31.96,31.91,31.93,109400.0,19.4083,19.4327,19.4023,19.4144,109400.0
2011-12-07 11:30:00,31.94,31.95,31.89,31.89,77500.0,19.4205,19.4266,19.3901,19.3901,77500.0
2011-12-07 11:40:00,31.89,31.96,31.89,31.94,155600.0,19.3901,19.4327,19.3901,19.4205,155600.0
2011-12-07 11:50:00,31.94,32.01,31.94,32.0,137500.0,19.4205,19.4631,19.4205,19.457,137500.0
2011-12-07 12:00:00,31.99,32.02,31.99,32.0,54200.0,19.4509,19.4692,19.4509,19.457,54200.0
2011-12-07 12:10:00,32.01,32.05,32.0,32.02,36300.0,19.4631,19.4874,19.457,19.4692,36300.0
2011-12-07 12:20:00,32.03,32.06,32.02,32.05,61800.0,19.4752,19.4935,19.4692,19.4874,61800.0
2011-12-07 12:30:00,32.05,32.08,32.05,32.08,60700.0,19.4874,19.5056,19.4874,19.5056,60700.0
2011-12-07 12:40:00,32.08,32.1,32.07,32.09,51900.0,19.5056,19.5178,19.4996,19.5117,51900.0
2011-12-07 12:50:00,32.09,32.1,32.04,32.05,34100.0,19.5117,19.5178,19.4813,19.4874,34100.0
2011-12-07 13:00:00,32.05,32.08,32.05,32.08,12500.0,19.4874,19.5056,19.4874,19.5056,12500.0
2011-12-07 13:10:00,32.07,32.08,32.01,32.02,66600.0,19.4996,19.5056,19.4631,19.4692,66600.0
2011-12-07 13:20:00,32.02,32.04,31.98,32.03,41300.0,19.4692,19.4813,19.4448,19.4752,41300.0
2011-12-07 13:30:00,32.04,32.06,32.02,32.06,14900.0,19.4813,19.4935,19.4692,19.4935,14900.0
2011-12-07 13:40:00,32.06,32.07,32.01,32.02,18300.0,19.4935,19.4996,19.4631,19.4692,18300.0
2011-12-07 13:50:00,32.02,32.04,31.99,32.01,37000.0,19.4692,19.4813,19.4509,19.4631,37000.0
2011-12-07 14:00:00,32.02,32.07,32.02,32.05,63100.0,19.4692,19.4996,19.4692,19.4874,63100.0
2011-12-07 14:10:00,32.04,32.06,32.04,32.04,37400.0,19.4813,19.4935,19.4813,19.4813,37400.0
2011-12-07 14:20:00,32.04,32.09,32.04,32.09,41300.0,19.4813,19.5117,19.4813,19.5117,41300.0
2011-12-07 14:30:00,32.09,32.1,32.07,32.09,50100.0,19.5117,19.5178,19.4996,19.5117,50100.0
2011-12-07 14:40:00,32.09,32.1,31.99,32.01,75700.0,19.5117,19.5178,19.4509,19.4631,75700.0
2011-12-07 14:50:00,32.01,32.04,31.99,32.01,35600.0,19.4631,19.4813,19.4509,19.4631,35600.0
2011-12-07 15:00:00,32.02,32.06,32.01,32.03,76400.0,19.4692,19.4935,19.4631,19.4752,76400.0
2011-12-07 15:10:00,32.03,32.07,32.01,32.04,104100.0,19.4752,19.4996,19.4631,19.4813,104100.0
2011-12-07 15:20:00,32.05,32.1,32.04,32.07,55700.0,19.4874,19.5178,19.4813,19.4996,55700.0
2011-12-07 15:30:00,32.08,32.13,32.05,32.13,133700.0,19.5056,19.536,19.4874,19.536,133700.0
2011-12-07 15:40:00,32.14,32.25,32.12,32.2,381400.0,19.5421,19.609,19.53,19.5786,381400.0
2011-12-07 15:50:00,32.19,32.2,32.05,32.08,379500.0,19.5725,19.5786,19.4874,19.5056,379500.0
2011-12-08 09:30:00,31.99,32.07,31.82,31.87,72100.0,19.4509,19.4996,19.3475,19.3779,72100.0
2011-12-08 09:40:00,31.86,31.92,31.81,31.81,55700.0,19.3719,19.4083,19.3415,19.3415,55700.0
2011-12-08 09:50:00,31.81,31.86,31.79,31.84,59700.0,19.3415,19.3719,19.3293,19.3597,59700.0
2011-12-08 10:00:00,31.84,31.89,31.75,31.75,107900.0,19.3597,19.3901,19.305,19.305,107900.0
2011-12-08 10:10:00,31.76,31.86,31.75,31.81,29300.0,19.3111,19.3719,19.305,19.3415,29300.0
2011-12-08 10:20:00,31.81,31.86,31.79,31.84,27200.0,19.3415,19.3719,19.3293,19.3597,27200.0
2011-12-08 10:30:00,31.85,31.91,31.84,31.89,34900.0,19.3658,19.4023,19.3597,19.3901,34900.0
2011-12-08 10:40:00,31.89,31.89,31.81,31.82,54800.0,19.3901,19.3901,19.3415,19.3475,54800.0
2011-12-08 10:50:00,31.82,31.84,31.75,31.76,51800.0,19.3475,19.3597,19.305,19.3111,51800.0
2011-12-08 11:00:00,31.76,31.77,31.69,31.69,48500.0,19.3111,19.3171,19.2685,19.2685,48500.0
2011-12-08 11:10:00,31.69,31.69,31.65,31.66,51900.0,19.2685,19.2685,19.2442,19.2503,51900.0
2011-12-08 11:20:00,31.65,31.71,31.63,31.63,47100.0,19.2442,19.2807,19.232,19.232,47100.0
2011-12-08 11:30:00,31.63,31.7,31.6,31.6,50200.0,19.232,19.2746,19.2138,19.2138,50200.0
2011-12-08 11:40:00,31.61,31.61,31.51,31.57,123300.0,19.2199,19.2199,19.1591,19.1955,123300.0
2011-12-08 11:50:00,31.56,31.6,31.54,31.59,76500.0,19.1895,19.2138,19.1773,19.2077,76500.0
2011-12-08 12:00:00,31.59,31.59,31.51,31.56,37200.0,19.2077,19.2077,19.1591,19.1895,37200.0
2011-12-08 12:10:00,31.56,31.63,31.55,31.59,42200.0,19.1895,19.232,19.1834,19.2077,42200.0
2011-12-08 12:20:00,31.59,31.61,31.56,31.61,57800.0,19.2077,19.2199,19.1895,19.2199,57800.0
2011-12-08 12:30:00,31.61,31.63,31.56,31.57,42800.0,19.2199,19.232,19.1895,19.1955,42800.0
2011-12-08 12:40:00,31.56,31.61,31.55,31.6,37300.0,19.1895,19.2199,19.1834,19.2138,37300.0
2011-12-08 12:50:00,31.6,31.6,31.56,31.56,27200.0,19.2138,19.2138,19.1895,19.1895,27200.0
2011-12-08 13:00:00,31.55,31.58,31.52,31.54,45600.0,19.1834,19.2016,19.1651,19.1773,45600.0
2011-12-08 13:10:00,31.54,31.54,31.47,31.54,32200.0,19.1773,19.1773,19.1347,19.1773,32200.0
2011-12-08 13:20:00,31.54,31.6,31.53,31.57,42000.0,19.1773,19.2138,19.1712,19.1955,42000.0
2011-12-08 13:30:00,31.56,31.6,31.55,31.59,25200.0,19.1895,19.2138,19.1834,19.2077,25200.0
2011-12-08 13:40:00,31.58,31.6,31.56,31.56,27300.0,19.2016,19.2138,19.1895,19.1895,27300.0
2011-12-08 13:50:00,31.56,31.61,31.56,31.59,45500.0,19.1895,19.2199,19.1895,19.2077,45500.0
2011-12-08 14:00:00,31.59,31.59,31.5,31.59,31200.0,19.2077,19.2077,19.153,19.2077,31200.0
2011-12-08 14:10:00,31.58,31.61,31.58,31.59,35800.0,19.2016,19.2199,19.2016,19.2077,35800.0
2011-12-08 14:20:00,31.59,31.59,31.53,31.55,35400.0,19.2077,19.2077,19.1712,19.1834,35400.0
2011-12-08 14:30:00,31.54,31.63,31.53,31.62,51100.0,19.1773,19.232,19.1712,19.2259,51100.0
2011-12-08 14:40:00,31.62,31.69,31.59,31.69,47200.0,19.2259,19.2685,19.2077,19.2685,47200.0
2011-12-08 14:50:00,31.69,31.69,31.58,31.64,38700.0,19.2685,19.2685,19.2016,19.2381,38700.0
2011-12-08 15:00:00,31.65,31.67,31.63,31.63,28800.0,19.2442,19.2563,19.232,19.232,28800.0
2011-12-08 15:10:00,31.64,31.78,31.63,31.78,88900.0,19.2381,19.3232,19.232,19.3232,88900.0
2011-12-08 15:20:00,31.78,31.84,31.75,31.82,88400.0,19.3232,19.3597,19.305,19.3475,88400.0
2011-12-08 15:30:00,31.82,31.93,31.74,31.74,165400.0,19.3475,19.4144,19.2989,19.2989,165400.0
2011-12-08 15:40:00,31.74,31.74,31.54,31.59,151400.0,19.2989,19.2989,19.1773,19.2077,151400.0
2011-12-08 15:50:00,31.6,31.61,31.47,31.55,248100.0,19.2138,19.2199,19.1347,19.1834,248100.0
2011-12-09 09:30:00,31.69,31.75,31.64,31.66,116500.0,19.2685,19.305,19.2381,19.2503,116500.0
2011-12-09 09:40:00,31.66,31.66,31.53,31.64,73200.0,19.2503,19.2503,19.1712,19.2381,73200.0
2011-12-09 09:50:00,31.64,31.68,31.62,31.66,105100.0,19.2381,19.2624,19.2259,19.2503,105100.0
2011-12-09 10:00:00,31.65,31.66,31.5,31.51,76600.0,19.2442,19.2503,19.153,19.1591,76600.0
2011-12-09 10:10:00,31.51,31.61,31.47,31.55,142400.0,19.1591,19.2199,19.1347,19.1834,142400.0
2011-12-09 10:20:00,31.56,31.56,31.47,31.48,56700.0,19.1895,19.1895,19.1347,19.1408,56700.0
2011-12-09 10:30:00,31.48,31.51,31.46,31.49,47100.0,19.1408,19.1591,19.1287,19.1469,47100.0
2011-12-09 10:40:00,31.49,31.5,31.41,31.44,56900.0,19.1469,19.153,19.0983,19.1165,56900.0
2011-12-09 10:50:00,31.43,31.46,31.36,31.42,61300.0,19.1104,19.1287,19.0679,19.1043,61300.0
2011-12-09 11:00:00,31.43,31.57,31.43,31.57,85300.0,19.1104,19.1955,19.1104,19.1955,85300.0
2011-12-09 11:10:00,31.58,31.63,31.58,31.62,67700.0,19.2016,19.232,19.2016,19.2259,67700.0
2011-12-09 11:20:00,31.61,31.62,31.55,31.56,44800.0,19.2199,19.2259,19.1834,19.1895,44800.0
2011-12-09 11:30:00,31.57,31.61,31.57,31.6,23800.0,19.1955,19.2199,19.1955,19.2138,23800.0
2011-12-09 11:40:00,31.6,31.66,31.56,31.57,49400.0,19.2138,19.2503,19.1895,19.1955,49400.0
2011-12-09 11:50:00,31.57,31.6,31.55,31.55,24100.0,19.1955,19.2138,19.1834,19.1834,24100.0
2011-12-09 12:00:00,31.56,31.62,31.56,31.62,33700.0,19.1895,19.2259,19.1895,19.2259,33700.0
2011-12-09 12:10:00,31.63,31.67,31.62,31.66,17200.0,19.232,19.2563,19.2259,19.2503,17200.0
2011-12-09 12:20:00,31.66,31.68,31.61,31.62,23200.0,19.2503,19.2624,19.2199,19.2259,23200.0
2011-12-09 12:30:00,31.62,31.67,31.6,31.67,40200.0,19.2259,19.2563,19.2138,19.2563,40200.0
2011-12-09 12:40:00,31.66,31.71,31.63,31.67,38700.0,19.2503,19.2807,19.232,19.2563,38700.0
2011-12-09 12:50:00,31.67,31.7,31.65,31.69,26400.0,19.2563,19.2746,19.2442,19.2685,26400.0
2011-12-09 13:00:00,31.69,31.71,31.64,31.67,26300.0,19.2685,19.2807,19.2381,19.2563,26300.0
2011-12-09 13:10:00,31.66,31.67,31.63,31.64,18800.0,19.2503,19.2563,19.232,19.2381,18800.0
2011-12-09 13:20:00,31.64,31.71,31.63,31.71,29000.0,19.2381,19.2807,19.232,19.2807,29000.0
2011-12-09 13:30:00,31.7,31.72,31.7,31.72,19400.0,19.2746,19.2867,19.2746,19.2867,19400.0
2011-12-09 13:40:00,31.72,31.72,31.71,31.72,6000.0,19.2867,19.2867,19.2807,19.2867,6000.0
2011-12-09 13:50:00,31.71,31.71,31.64,31.65,44500.0,19.2807,19.2807,19.2381,19.2442,44500.0
2011-12-09 14:00:00,31.65,31.65,31.59,31.62,59100.0,19.2442,19.2442,19.2077,19.2259,59100.0
2011-12-09 14:10:00,31.63,31.64,31.61,31.61,8900.0,19.232,19.2381,19.2199,19.2199,8900.0
2011-12-09 14:20:00,31.61,31.66,31.57,31.64,35800.0,19.2199,19.2503,19.1955,19.2381,35800.0
2011-12-09 14:30:00,31.64,31.67,31.64,31.65,21000.0,19.2381,19.2563,19.2381,19.2442,21000.0
2011-12-09 14:40:00,31.65,31.71,31.65,31.71,30500.0,19.2442,19.2807,19.2442,19.2807,30500.0
2011-12-09 14:50:00,31.71,31.76,31.7,31.76,48600.0,19.2807,19.3111,19.2746,19.3111,48600.0
2011-12-09 15:00:00,31.74,31.74,31.67,31.72,50100.0,19.2989,19.2989,19.2563,19.2867,50100.0
2011-12-09 15:10:00,31.73,31.75,31.72,31.73,26300.0,19.2928,19.305,19.2867,19.2928,26300.0
2011-12-09 15:20:00,31.73,31.77,31.72,31.76,40800.0,19.2928,19.3171,19.2867,19.3111,40800.0
2011-12-09 15:30:00,31.77,31.77,31.74,31.75,49300.0,19.3171,19.3171,19.2989,19.305,49300.0
2011-12-09 15:40:00,31.74,31.79,31.7,31.72,136200.0,19.2989,19.3293,19.2746,19.2867,136200.0
2011-12-09 15:50:00,31.71,31.78,31.68,31.72,202000.0,19.2807,19.3232,19.2624,19.2867,202000.0
2011-12-12 09:30:00,31.5,31.65,31.49,31.59,56800.0,19.153,19.2442,19.1469,19.2077,56800.0
2011-12-12 09:40:00,31.6,31.63,31.56,31.63,29600.0,19.2138,19.232,19.1895,19.232,29600.0
2011-12-12 09:50:00,31.63,31.65,31.54,31.57,38300.0,19.232,19.2442,19.1773,19.1955,38300.0
2011-12-12 10:00:00,31.58,31.64,31.55,31.61,46800.0,19.2016,19.2381,19.1834,19.2199,46800.0
2011-12-12 10:10:00,31.62,31.7,31.6,31.63,74800.0,19.2259,19.2746,19.2138,19.232,74800.0
2011-12-12 10:20:00,31.62,31.62,31.49,31.54,52500.0,19.2259,19.2259,19.1469,19.1773,52500.0
2011-12-12 10:30:00,31.54,31.55,31.48,31.49,33600.0,19.1773,19.1834,19.1408,19.1469,33600.0
2011-12-12 10:40:00,31.49,31.52,31.47,31.51,29800.0,19.1469,19.1651,19.1347,19.1591,29800.0
2011-12-12 10:50:00,31.5,31.53,31.49,31.52,40400.0,19.153,19.1712,19.1469,19.1651,40400.0
2011-12-12 11:00:00,31.52,31.52,31.43,31.43,39300.0,19.1651,19.1651,19.1104,19.1104,39300.0
2011-12-12 11:10:00,31.43,31.43,31.37,31.42,36800.0,19.1104,19.1104,19.0739,19.1043,36800.0
2011-12-12 11:20:00,31.41,31.5,31.41,31.47,70600.0,19.0983,19.153,19.0983,19.1347,70600.0
2011-12-12 11:30:00,31.47,31.48,31.4,31.44,46000.0,19.1347,19.1408,19.0922,19.1165,46000.0
2011-12-12 11:40:00,31.43,31.46,31.3,31.31,48000.0,19.1104,19.1287,19.0314,19.0374,48000.0
2011-12-12 11:50:00,31.31,31.32,31.24,31.31,63600.0,19.0374,19.0435,18.9949,19.0374,63600.0
2011-12-12 12:00:00,31.31,31.31,31.24,31.26,23500.0,19.0374,19.0374,18.9949,19.007,23500.0
2011-12-12 12:10:00,31.25,31.35,31.25,31.32,28500.0,19.001,19.0618,19.001,19.0435,28500.0
2011-12-12 12:20:00,31.33,31.34,31.29,31.3,24900.0,19.0496,19.0557,19.0253,19.0314,24900.0
2011-12-12 12:30:00,31.31,31.31,31.27,31.29,29000.0,19.0374,19.0374,19.0131,19.0253,29000.0
2011-12-12 12:40:00,31.29,31.29,31.25,31.27,54700.0,19.0253,19.0253,19.001,19.0131,54700.0
2011-12-12 12:50:00,31.28,31.28,31.21,31.22,34900.0,19.0192,19.0192,18.9766,18.9827,34900.0
2011-12-12 13:00:00,31.22,31.3,31.22,31.27,55100.0,18.9827,19.0314,18.9827,19.0131,55100.0
2011-12-12 13:10:00,31.25,31.28,31.24,31.24,39400.0,19.001,19.0192,18.9949,18.9949,39400.0
2011-12-12 13:20:00,31.25,31.33,31.24,31.31,22300.0,19.001,19.0496,18.9949,19.0374,22300.0
2011-12-12 13:30:00,31.31,31.34,31.31,31.33,43900.0,19.0374,19.0557,19.0374,19.0496,43900.0
2011-12-12 13:40:00,31.33,31.34,31.3,31.31,18500.0,19.0496,19.0557,19.0314,19.0374,18500.0
2011-12-12 13:50:00,31.3,31.32,31.29,31.3,23100.0,19.0314,19.0435,19.0253,19.0314,23100.0
2011-12-12 14:00:00,31.29,31.31,31.24,31.25,34700.0,19.0253,19.0374,18.9949,19.001,34700.0
2011-12-12 14:10:00,31.25,31.27,31.2,31.27,29400.0,19.001,19.0131,18.9706,19.0131,29400.0
2011-12-12 14:20:00,31.27,31.34,31.27,31.31,55600.0,19.0131,19.0557,19.0131,19.0374,55600.0
2011-12-12 14:30:00,31.3,31.32,31.25,31.28,43300.0,19.0314,19.0435,19.001,19.0192,43300.0
2011-12-12 14:40:00,31.27,31.31,31.27,31.29,22900.0,19.0131,19.0374,19.0131,19.0253,22900.0
2011-12-12 14:50:00,31.28,31.36,31.27,31.34,31200.0,19.0192,19.0679,19.0131,19.0557,31200.0
2011-12-12 15:00:00,31.34,31.35,31.29,31.29,48300.0,19.0557,19.0618,19.0253,19.0253,48300.0
2011-12-12 15:10:00,31.3,31.35,31.29,31.33,32800.0,19.0314,19.0618,19.0253,19.0496,32800.0
2011-12-12 15:20:00,31.33,31.37,31.28,31.37,46200.0,19.0496,19.0739,19.0192,19.0739,46200.0
2011-12-12 15:30:00,31.37,31.41,31.34,31.4,80700.0,19.0739,19.0983,19.0557,19.0922,80700.0
2011-12-12 15:40:00,31.4,31.46,31.38,31.39,138600.0,19.0922,19.1287,19.08,19.0861,138600.0
2011-12-12 15:50:00,31.39,31.45,31.38,31.43,226600.0,19.0861,19.1226,19.08,19.1104,226600.0
2011-12-13 09:30:00,31.53,31.62,31.53,31.61,37800.0,19.1712,19.2259,19.1712,19.2199,37800.0
2011-12-13 09:40:00,31.61,31.72,31.61,31.72,41200.0,19.2199,19.2867,19.2199,19.2867,41200.0
2011-12-13 09:50:00,31.72,31.84,31.69,31.84,69100.0,19.2867,19.3597,19.2685,19.3597,69100.0
2011-12-13 10:00:00,31.86,31.94,31.84,31.92,77900.0,19.3719,19.4205,19.3597,19.4083,77900.0
2011-12-13 10:10:00,31.92,31.93,31.84,31.88,34500.0,19.4083,19.4144,19.3597,19.384,34500.0
2011-12-13 10:20:00,31.88,31.9,31.77,31.78,43500.0,19.384,19.3962,19.3171,19.3232,43500.0
2011-12-13 10:30:00,31.78,31.79,31.72,31.76,23000.0,19.3232,19.3293,19.2867,19.3111,23000.0
2011-12-13 10:40:00,31.75,31.76,31.68,31.69,22000.0,19.305,19.3111,19.2624,19.2685,22000.0
2011-12-13 10:50:00,31.7,31.77,31.69,31.73,13300.0,19.2746,19.3171,19.2685,19.2928,13300.0
2011-12-13 11:00:00,31.72,31.72,31.64,31.66,37100.0,19.2867,19.2867,19.2381,19.2503,37100.0
2011-12-13 11:10:00,31.65,31.73,31.64,31.71,39600.0,19.2442,19.2928,19.2381,19.2807,39600.0
2011-12-13 11:20:00,31.7,31.74,31.7,31.74,13200.0,19.2746,19.2989,19.2746,19.2989,13200.0
2011-12-13 11:30:00,31.73,31.74,31.69,31.73,17700.0,19.2928,19.2989,19.2685,19.2928,17700.0
2011-12-13 11:40:00,31.73,31.73,31.7,31.71,15600.0,19.2928,19.2928,19.2746,19.2807,15600.0
2011-12-13 11:50:00,31.72,31.75,31.7,31.74,18800.0,19.2867,19.305,19.2746,19.2989,18800.0
2011-12-13 12:00:00,31.74,31.74,31.72,31.74,9000.0,19.2989,19.2989,19.2867,19.2989,9000.0
2011-12-13 12:10:00,31.74,31.75,31.72,31.72,13500.0,19.2989,19.305,19.2867,19.2867,13500.0
2011-12-13 12:20:00,31.72,31.75,31.72,31.74,22800.0,19.2867,19.305,19.2867,19.2989,22800.0
2011-12-13 12:30:00,31.74,31.75,31.67,31.67,25600.0,19.2989,19.305,19.2563,19.2563,25600.0
2011-12-13 12:40:00,31.67,31.73,31.66,31.73,14900.0,19.2563,19.2928,19.2503,19.2928,14900.0
2011-12-13 12:50:00,31.73,31.8,31.72,31.8,27400.0,19.2928,19.3354,19.2867,19.3354,27400.0
2011-12-13 13:00:00,31.79,31.8,31.75,31.77,32900.0,19.3293,19.3354,19.305,19.3171,32900.0
2011-12-13 13:10:00,31.76,31.84,31.76,31.84,16000.0,19.3111,19.3597,19.3111,19.3597,16000.0
2011-12-13 13:20:00,31.83,31.84,31.8,31.8,22600.0,19.3536,19.3597,19.3354,19.3354,22600.0
2011-12-13 13:30:00,31.81,31.82,31.77,31.79,23200.0,19.3415,19.3475,19.3171,19.3293,23200.0
2011-12-13 13:40:00,31.78,31.88,31.78,31.85,28800.0,19.3232,19.384,19.3232,19.3658,28800.0
2011-12-13 13:50:00,31.85,31.88,31.85,31.88,13200.0,19.3658,19.384,19.3658,19.384,13200.0
2011-12-13 14:00:00,31.88,31.92,31.87,31.92,17900.0,19.384,19.4083,19.3779,19.4083,17900.0
2011-12-13 14:10:00,31.91,31.92,31.79,31.79,45100.0,19.4023,19.4083,19.3293,19.3293,45100.0
2011-12-13 14:20:00,31.79,31.87,31.73,31.86,60200.0,19.3293,19.3779,19.2928,19.3719,60200.0
2011-12-13 14:30:00,31.86,31.86,31.68,31.68,52100.0,19.3719,19.3719,19.2624,19.2624,52100.0
2011-12-13 14:40:00,31.67,31.75,31.62,31.63,80000.0,19.2563,19.305,19.2259,19.232,80000.0
2011-12-13 14:50:00,31.64,31.72,31.63,31.66,72700.0,19.2381,19.2867,19.232,19.2503,72700.0
2011-12-13 15:00:00,31.66,31.69,31.62,31.62,104900.0,19.2503,19.2685,19.2259,19.2259,104900.0
2011-12-13 15:10:00,31.62,31.62,31.55,31.59,230700.0,19.2259,19.2259,19.1834,19.2077,230700.0
2011-12-13 15:20:00,31.59,31.64,31.43,31.48,206000.0,19.2077,19.2381,19.1104,19.1408,206000.0
2011-12-13 15:30:00,31.47,31.49,31.35,31.39,193900.0,19.1347,19.1469,19.0618,19.0861,193900.0
2011-12-13 15:40:00,31.4,31.51,31.39,31.44,210000.0,19.0922,19.1591,19.0861,19.1165,210000.0
2011-12-13 15:50:00,31.45,31.51,31.36,31.49,424900.0,19.1226,19.1591,19.0679,19.1469,424900.0
2011-12-14 09:30:00,31.49,31.68,31.42,31.48,93600.0,19.1469,19.2624,19.1043,19.1408,93600.0
2011-12-14 09:40:00,31.48,31.53,31.36,31.38,87500.0,19.1408,19.1712,19.0679,19.08,87500.0
2011-12-14 09:50:00,31.37,31.42,31.35,31.4,88600.0,19.0739,19.1043,19.0618,19.0922,88600.0
2011-12-14 10:00:00,31.39,31.39,31.3,31.35,87800.0,19.0861,19.0861,19.0314,19.0618,87800.0
2011-12-14 10:10:00,31.34,31.42,31.3,31.42,43100.0,19.0557,19.1043,19.0314,19.1043,43100.0
2011-12-14 10:20:00,31.42,31.43,31.3,31.33,52000.0,19.1043,19.1104,19.0314,19.0496,52000.0
2011-12-14 10:30:00,31.33,31.37,31.25,31.27,61000.0,19.0496,19.0739,19.001,19.0131,61000.0
2011-12-14 10:40:00,31.25,31.26,31.14,31.22,80400.0,19.001,19.007,18.9341,18.9827,80400.0
2011-12-14 10:50:00,31.23,31.24,31.17,31.18,47800.0,18.9888,18.9949,18.9523,18.9584,47800.0
2011-12-14 11:00:00,31.17,31.26,31.17,31.23,48000.0,18.9523,19.007,18.9523,18.9888,48000.0
2011-12-14 11:10:00,31.22,31.29,31.22,31.27,46800.0,18.9827,19.0253,18.9827,19.0131,46800.0
2011-12-14 11:20:00,31.28,31.29,31.22,31.26,42000.0,19.0192,19.0253,18.9827,19.007,42000.0
2011-12-14 11:30:00,31.27,31.3,31.19,31.28,71800.0,19.0131,19.0314,18.9645,19.0192,71800.0
2011-12-14 11:40:00,31.28,31.34,31.28,31.32,86700.0,19.0192,19.0557,19.0192,19.0435,86700.0
2011-12-14 11:50:00,31.32,31.33,31.25,31.25,49900.0,19.0435,19.0496,19.001,19.001,49900.0
2011-12-14 12:00:00,31.25,31.25,31.22,31.25,46200.0,19.001,19.001,18.9827,19.001,46200.0
2011-12-14 12:10:00,31.25,31.31,31.24,31.3,88500.0,19.001,19.0374,18.9949,19.0314,88500.0
2011-12-14 12:20:00,31.3,31.31,31.28,31.31,34500.0,19.0314,19.0374,19.0192,19.0374,34500.0
2011-12-14 12:30:00,31.31,31.35,31.29,31.29,58700.0,19.0374,19.0618,19.0253,19.0253,58700.0
2011-12-14 12:40:00,31.3,31.33,31.29,31.3,30400.0,19.0314,19.0496,19.0253,19.0314,30400.0
2011-12-14 12:50:00,31.3,31.32,31.29,31.32,25900.0,19.0314,19.0435,19.0253,19.0435,25900.0
2011-12-14 13:00:00,31.33,31.35,31.28,31.29,36700.0,19.0496,19.0618,19.0192,19.0253,36700.0
2011-12-14 13:10:00,31.28,31.28,31.23,31.25,52600.0,19.0192,19.0192,18.9888,19.001,52600.0
2011-12-14 13:20:00,31.25,31.25,31.19,31.21,51000.0,19.001,19.001,18.9645,18.9766,51000.0
2011-12-14 13:30:00,31.22,31.25,31.19,31.23,29900.0,18.9827,19.001,18.9645,18.9888,29900.0
2011-12-14 13:40:00,31.22,31.22,31.11,31.11,50800.0,18.9827,18.9827,18.9158,18.9158,50800.0
2011-12-14 13:50:00,31.12,31.12,31.07,31.1,42400.0,18.9219,18.9219,18.8915,18.9098,42400.0
2011-12-14 14:00:00,31.11,31.17,31.11,31.11,34000.0,18.9158,18.9523,18.9158,18.9158,34000.0
2011-12-14 14:10:00,31.1,31.17,31.08,31.13,57000.0,18.9098,18.9523,18.8976,18.928,57000.0
2011-12-14 14:20:00,31.14,31.2,31.12,31.2,43800.0,18.9341,18.9706,18.9219,18.9706,43800.0
2011-12-14 14:30:00,31.2,31.2,31.08,31.09,56900.0,18.9706,18.9706,18.8976,18.9037,56900.0
2011-12-14 14:40:00,31.1,31.15,31.1,31.14,41300.0,18.9098,18.9402,18.9098,18.9341,41300.0
2011-12-14 14:50:00,31.15,31.16,31.08,31.11,65600.0,18.9402,18.9462,18.8976,18.9158,65600.0
2011-12-14 15:00:00,31.1,31.13,31.05,31.06,59200.0,18.9098,18.928,18.8794,18.8854,59200.0
2011-12-14 15:10:00,31.06,31.17,31.06,31.13,101700.0,18.8854,18.9523,18.8854,18.928,101700.0
2011-12-14 15:20:00,31.13,31.15,31.09,31.15,73200.0,18.928,18.9402,18.9037,18.9402,73200.0
2011-12-14 15:30:00,31.15,31.16,31.11,31.13,115600.0,18.9402,18.9462,18.9158,18.928,115600.0
2011-12-14 15:40:00,31.14,31.15,31.08,31.14,121200.0,18.9341,18.9402,18.8976,18.9341,121200.0
2011-12-14 15:50:00,31.13,31.14,31.05,31.06,462000.0,18.928,18.9341,18.8794,18.8854,462000.0
2011-12-15 09:30:00,31.35,31.5,31.33,31.49,79800.0,19.0618,19.153,19.0496,19.1469,79800.0
2011-12-15 09:40:00,31.49,31.49,31.4,31.44,134600.0,19.1469,19.1469,19.0922,19.1165,134600.0
2011-12-15 09:50:00,31.44,31.55,31.41,31.54,148400.0,19.1165,19.1834,19.0983,19.1773,148400.0
2011-12-15 10:00:00,31.53,31.59,31.45,31.45,91100.0,19.1712,19.2077,19.1226,19.1226,91100.0
2011-12-15 10:10:00,31.45,31.51,31.39,31.5,70900.0,19.1226,19.1591,19.0861,19.153,70900.0
2011-12-15 10:20:00,31.51,31.59,31.5,31.53,54600.0,19.1591,19.2077,19.153,19.1712,54600.0
2011-12-15 10:30:00,31.53,31.54,31.44,31.44,67100.0,19.1712,19.1773,19.1165,19.1165,67100.0
2011-12-15 10:40:00,31.44,31.48,31.39,31.47,31200.0,19.1165,19.1408,19.0861,19.1347,31200.0
2011-12-15 10:50:00,31.47,31.48,31.38,31.43,85600.0,19.1347,19.1408,19.08,19.1104,85600.0
2011-12-15 11:00:00,31.44,31.51,31.44,31.46,54000.0,19.1165,19.1591,19.1165,19.1287,54000.0
2011-12-15 11:10:00,31.46,31.51,31.45,31.47,43900.0,19.1287,19.1591,19.1226,19.1347,43900.0
2011-12-15 11:20:00,31.47,31.62,31.47,31.59,117200.0,19.1347,19.2259,19.1347,19.2077,117200.0
2011-12-15 11:30:00,31.59,31.61,31.56,31.6,24200.0,19.2077,19.2199,19.1895,19.2138,24200.0
2011-12-15 11:40:00,31.6,31.62,31.59,31.59,20700.0,19.2138,19.2259,19.2077,19.2077,20700.0
2011-12-15 11:50:00,31.59,31.59,31.51,31.54,52400.0,19.2077,19.2077,19.1591,19.1773,52400.0
2011-12-15 12:00:00,31.55,31.6,31.55,31.59,16800.0,19.1834,19.2138,19.1834,19.2077,16800.0
2011-12-15 12:10:00,31.6,31.63,31.59,31.63,27100.0,19.2138,19.232,19.2077,19.232,27100.0
2011-12-15 12:20:00,31.63,31.68,31.62,31.66,29300.0,19.232,19.2624,19.2259,19.2503,29300.0
2011-12-15 12:30:00,31.67,31.68,31.64,31.65,29400.0,19.2563,19.2624,19.2381,19.2442,29400.0
2011-12-15 12:40:00,31.65,31.7,31.64,31.7,68600.0,19.2442,19.2746,19.2381,19.2746,68600.0
2011-12-15 12:50:00,31.7,31.7,31.67,31.7,68900.0,19.2746,19.2746,19.2563,19.2746,68900.0
2011-12-15 13:00:00,31.7,31.78,31.69,31.76,74900.0,19.2746,19.3232,19.2685,19.3111,74900.0
2011-12-15 13:10:00,31.76,31.77,31.73,31.77,29400.0,19.3111,19.3171,19.2928,19.3171,29400.0
2011-12-15 13:20:00,31.76,31.76,31.73,31.74,23200.0,19.3111,19.3111,19.2928,19.2989,23200.0
2011-12-15 13:30:00,31.74,31.75,31.66,31.68,36800.0,19.2989,19.305,19.2503,19.2624,36800.0
2011-12-15 13:40:00,31.68,31.74,31.67,31.74,50700.0,19.2624,19.2989,19.2563,19.2989,50700.0
2011-12-15 13:50:00,31.74,31.76,31.72,31.74,29300.0,19.2989,19.3111,19.2867,19.2989,29300.0
2011-12-15 14:00:00,31.74,31.75,31.73,31.74,11900.0,19.2989,19.305,19.2928,19.2989,11900.0
2011-12-15 14:10:00,31.74,31.82,31.74,31.82,31800.0,19.2989,19.3475,19.2989,19.3475,31800.0
2011-12-15 14:20:00,31.82,31.82,31.79,31.79,43800.0,19.3475,19.3475,19.3293,19.3293,43800.0
2011-12-15 14:30:00,31.79,31.8,31.76,31.77,27800.0,19.3293,19.3354,19.3111,19.3171,27800.0
2011-12-15 14:40:00,31.77,31.77,31.72,31.73,24800.0,19.3171,19.3171,19.2867,19.2928,24800.0
2011-12-15 14:50:00,31.73,31.77,31.7,31.76,29600.0,19.2928,19.3171,19.2746,19.3111,29600.0
2011-12-15 15:00:00,31.76,31.81,31.76,31.8,30000.0,19.3111,19.3415,19.3111,19.3354,30000.0
2011-12-15 15:10:00,31.81,31.87,31.8,31.86,52500.0,19.3415,19.3779,19.3354,19.3719,52500.0
2011-12-15 15:20:00,31.86,31.88,31.83,31.84,72700.0,19.3719,19.384,19.3536,19.3597,72700.0
2011-12-15 15:30:00,31.85,31.9,31.84,31.88,119700.0,19.3658,19.3962,19.3597,19.384,119700.0
2011-12-15 15:40:00,31.89,31.9,31.82,31.85,135100.0,19.3901,19.3962,19.3475,19.3658,135100.0
2011-12-15 15:50:00,31.85,31.86,31.77,31.83,284100.0,19.3658,19.3719,19.3171,19.3536,284100.0
2011-12-16 09:30:00,31.95,32.01,31.86,31.93,528100.0,19.4266,19.4631,19.3719,19.4144,528100.0
2011-12-16 09:40:00,31.93,31.93,31.78,31.81,51900.0,19.4144,19.4144,19.3232,19.3415,51900.0
2011-12-16 09:50:00,31.81,31.89,31.77,31.84,58800.0,19.3415,19.3901,19.3171,19.3597,58800.0
2011-12-16 10:00:00,31.84,31.9,31.81,31.87,90400.0,19.3597,19.3962,19.3415,19.3779,90400.0
2011-12-16 10:10:00,31.87,31.87,31.83,31.83,50400.0,19.3779,19.3779,19.3536,19.3536,50400.0
2011-12-16 10:20:00,31.83,31.84,31.74,31.78,37300.0,19.3536,19.3597,19.2989,19.3232,37300.0
2011-12-16 10:30:00,31.78,31.8,31.76,31.76,27700.0,19.3232,19.3354,19.3111,19.3111,27700.0
2011-12-16 10:40:00,31.77,31.78,31.74,31.74,23100.0,19.3171,19.3232,19.2989,19.2989,23100.0
2011-12-16 10:50:00,31.75,31.75,31.71,31.71,33300.0,19.305,19.305,19.2807,19.2807,33300.0
2011-12-16 11:00:00,31.71,31.71,31.65,31.69,48000.0,19.2807,19.2807,19.2442,19.2685,48000.0
2011-12-16 11:10:00,31.69,31.69,31.66,31.69,99900.0,19.2685,19.2685,19.2503,19.2685,99900.0
2011-12-16 11:20:00,31.69,31.74,31.66,31.67,216700.0,19.2685,19.2989,19.2503,19.2563,216700.0
2011-12-16 11:30:00,31.68,31.7,31.62,31.66,66600.0,19.2624,19.2746,19.2259,19.2503,66600.0
2011-12-16 11:40:00,31.66,31.69,31.6,31.61,90600.0,19.2503,19.2685,19.2138,19.2199,90600.0
2011-12-16 11:50:00,31.61,31.62,31.51,31.51,41400.0,19.2199,19.2259,19.1591,19.1591,41400.0
2011-12-16 12:00:00,31.51,31.51,31.45,31.47,39300.0,19.1591,19.1591,19.1226,19.1347,39300.0
2011-12-16 12:10:00,31.48,31.48,31.46,31.46,61000.0,19.1408,19.1408,19.1287,19.1287,61000.0
2011-12-16 12:20:00,31.47,31.48,31.45,31.48,23700.0,19.1347,19.1408,19.1226,19.1408,23700.0
2011-12-16 12:30:00,31.48,31.49,31.43,31.44,47800.0,19.1408,19.1469,19.1104,19.1165,47800.0
2011-12-16 12:40:00,31.43,31.47,31.39,31.41,92600.0,19.1104,19.1347,19.0861,19.0983,92600.0
2011-12-16 12:50:00,31.42,31.44,31.37,31.42,84600.0,19.1043,19.1165,19.0739,19.1043,84600.0
2011-12-16 13:00:00,31.42,31.46,31.41,31.46,53900.0,19.1043,19.1287,19.0983,19.1287,53900.0
2011-12-16 13:10:00,31.45,31.46,31.43,31.43,56200.0,19.1226,19.1287,19.1104,19.1104,56200.0
2011-12-16 13:20:00,31.44,31.51,31.43,31.48,41200.0,19.1165,19.1591,19.1104,19.1408,41200.0
2011-12-16 13:30:00,31.49,31.5,31.45,31.45,29400.0,19.1469,19.153,19.1226,19.1226,29400.0
2011-12-16 13:40:00,31.45,31.5,31.4,31.5,58600.0,19.1226,19.153,19.0922,19.153,58600.0
2011-12-16 13:50:00,31.5,31.5,31.38,31.38,43000.0,19.153,19.153,19.08,19.08,43000.0
2011-12-16 14:00:00,31.38,31.39,31.34,31.34,37600.0,19.08,19.0861,19.0557,19.0557,37600.0
2011-12-16 14:10:00,31.34,31.38,31.32,31.34,74600.0,19.0557,19.08,19.0435,19.0557,74600.0
2011-12-16 14:20:00,31.33,31.33,31.27,31.31,31100.0,19.0496,19.0496,19.0131,19.0374,31100.0
2011-12-16 14:30:00,31.31,31.34,31.29,31.34,52700.0,19.0374,19.0557,19.0253,19.0557,52700.0
2011-12-16 14:40:00,31.34,31.37,31.33,31.35,58100.0,19.0557,19.0739,19.0496,19.0618,58100.0
2011-12-16 14:50:00,31.35,31.35,31.31,31.32,62700.0,19.0618,19.0618,19.0374,19.0435,62700.0
2011-12-16 15:00:00,31.32,31.33,31.32,31.32,42600.0,19.0435,19.0496,19.0435,19.0435,42600.0
2011-12-16 15:10:00,31.33,31.38,31.32,31.36,65300.0,19.0496,19.08,19.0435,19.0679,65300.0
2011-12-16 15:20:00,31.37,31.37,31.31,31.33,96200.0,19.0739,19.0739,19.0374,19.0496,96200.0
2011-12-16 15:30:00,31.33,31.37,31.31,31.32,117300.0,19.0496,19.0739,19.0374,19.0435,117300.0
2011-12-16 15:40:00,31.32,31.35,31.22,31.3,213600.0,19.0435,19.0618,18.9827,19.0314,213600.0
2011-12-16 15:50:00,31.3,31.31,31.25,31.29,547700.0,19.0314,19.0374,19.001,19.0253,547700.0
2011-12-19 09:30:00,31.45,31.64,31.45,31.54,62800.0,19.1226,19.2381,19.1226,19.1773,62800.0
2011-12-19 09:40:00,31.54,31.57,31.45,31.47,100800.0,19.1773,19.1955,19.1226,19.1347,100800.0
2011-12-19 09:50:00,31.48,31.48,31.36,31.4,37700.0,19.1408,19.1408,19.0679,19.0922,37700.0
2011-12-19 10:00:00,31.4,31.41,31.36,31.38,56700.0,19.0922,19.0983,19.0679,19.08,56700.0
2011-12-19 10:10:00,31.38,31.4,31.33,31.33,53000.0,19.08,19.0922,19.0496,19.0496,53000.0
2011-12-19 10:20:00,31.34,31.36,31.34,31.34,29400.0,19.0557,19.0679,19.0557,19.0557,29400.0
2011-12-19 10:30:00,31.35,31.38,31.32,31.34,55100.0,19.0618,19.08,19.0435,19.0557,55100.0
2011-12-19 10:40:00,31.33,31.34,31.25,31.25,40200.0,19.0496,19.0557,19.001,19.001,40200.0
2011-12-19 10:50:00,31.25,31.27,31.21,31.24,29200.0,19.001,19.0131,18.9766,18.9949,29200.0
2011-12-19 11:00:00,31.24,31.26,31.15,31.17,35100.0,18.9949,19.007,18.9402,18.9523,35100.0
2011-12-19 11:10:00,31.17,31.19,31.13,31.15,33200.0,18.9523,18.9645,18.928,18.9402,33200.0
2011-12-19 11:20:00,31.15,31.15,31.09,31.09,39100.0,18.9402,18.9402,18.9037,18.9037,39100.0
2011-12-19 11:30:00,31.09,31.1,31.04,31.05,99400.0,18.9037,18.9098,18.8733,18.8794,99400.0
2011-12-19 11:40:00,31.05,31.05,31.0,31.0,124100.0,18.8794,18.8794,18.849,18.849,124100.0
2011-12-19 11:50:00,31.0,31.01,30.99,30.99,124100.0,18.849,18.855,18.8429,18.8429,124100.0
2011-12-19 12:00:00,30.99,31.02,30.98,31.0,41800.0,18.8429,18.8611,18.8368,18.849,41800.0
2011-12-19 12:10:00,30.99,31.0,30.96,30.99,26200.0,18.8429,18.849,18.8246,18.8429,26200.0
2011-12-19 12:20:00,30.99,31.03,30.97,30.98,93500.0,18.8429,18.8672,18.8307,18.8368,93500.0
2011-12-19 12:30:00,30.98,30.98,30.91,30.92,33200.0,18.8368,18.8368,18.7942,18.8003,33200.0
2011-12-19 12:40:00,30.91,30.92,30.83,30.84,49800.0,18.7942,18.8003,18.7456,18.7517,49800.0
2011-12-19 12:50:00,30.84,30.84,30.83,30.84,33500.0,18.7517,18.7517,18.7456,18.7517,33500.0
2011-12-19 13:00:00,30.84,30.88,30.83,30.88,35800.0,18.7517,18.776,18.7456,18.776,35800.0
2011-12-19 13:10:00,30.88,30.89,30.83,30.84,62200.0,18.776,18.7821,18.7456,18.7517,62200.0
2011-12-19 13:20:00,30.84,30.84,30.82,30.83,35400.0,18.7517,18.7517,18.7395,18.7456,35400.0
2011-12-19 13:30:00,30.83,30.86,30.82,30.86,96100.0,18.7456,18.7638,18.7395,18.7638,96100.0
2011-12-19 13:40:00,30.86,30.91,30.86,30.89,63100.0,18.7638,18.7942,18.7638,18.7821,63100.0
2011-12-19 13:50:00,30.9,30.91,30.86,30.86,65300.0,18.7882,18.7942,18.7638,18.7638,65300.0
2011-12-19 14:00:00,30.86,30.91,30.86,30.9,49900.0,18.7638,18.7942,18.7638,18.7882,49900.0
2011-12-19 14:10:00,30.9,30.9,30.86,30.86,31900.0,18.7882,18.7882,18.7638,18.7638,31900.0
2011-12-19 14:20:00,30.86,30.91,30.86,30.9,26800.0,18.7638,18.7942,18.7638,18.7882,26800.0
2011-12-19 14:30:00,30.9,30.9,30.86,30.87,64300.0,18.7882,18.7882,18.7638,18.7699,64300.0
2011-12-19 14:40:00,30.87,30.88,30.84,30.84,43700.0,18.7699,18.776,18.7517,18.7517,43700.0
2011-12-19 14:50:00,30.85,30.91,30.84,30.91,84900.0,18.7578,18.7942,18.7517,18.7942,84900.0
2011-12-19 15:00:00,30.91,30.91,30.81,30.82,119100.0,18.7942,18.7942,18.7334,18.7395,119100.0
2011-12-19 15:10:00,30.82,30.82,30.77,30.79,105900.0,18.7395,18.7395,18.7091,18.7213,105900.0
2011-12-19 15:20:00,30.8,30.8,30.74,30.74,90700.0,18.7274,18.7274,18.6909,18.6909,90700.0
2011-12-19 15:30:00,30.74,30.79,30.73,30.76,131700.0,18.6909,18.7213,18.6848,18.703,131700.0
2011-12-19 15:40:00,30.75,30.76,30.61,30.61,333500.0,18.697,18.703,18.6118,18.6118,333500.0
2011-12-19 15:50:00,30.62,30.65,30.6,30.63,494100.0,18.6179,18.6361,18.6057,18.624,494100.0
2011-12-20 09:30:00,31.06,31.08,30.91,31.0,111900.0,18.8854,18.8976,18.7942,18.849,111900.0
2011-12-20 09:40:00,31.0,31.05,30.91,30.92,120700.0,18.849,18.8794,18.7942,18.8003,120700.0
2011-12-20 09:50:00,30.91,30.98,30.9,30.92,96200.0,18.7942,18.8368,18.7882,18.8003,96200.0
2011-12-20 10:00:00,30.92,31.03,30.91,31.01,109500.0,18.8003,18.8672,18.7942,18.855,109500.0
2011-12-20 10:10:00,31.02,31.09,31.01,31.07,48300.0,18.8611,18.9037,18.855,18.8915,48300.0
2011-12-20 10:20:00,31.07,31.08,31.04,31.05,70400.0,18.8915,18.8976,18.8733,18.8794,70400.0
2011-12-20 10:30:00,31.05,31.1,31.04,31.1,57400.0,18.8794,18.9098,18.8733,18.9098,57400.0
2011-12-20 10:40:00,31.1,31.11,31.09,31.1,33600.0,18.9098,18.9158,18.9037,18.9098,33600.0
2011-12-20 10:50:00,31.1,31.1,31.05,31.07,77100.0,18.9098,18.9098,18.8794,18.8915,77100.0
2011-12-20 11:00:00,31.07,31.11,31.0,31.0,116600.0,18.8915,18.9158,18.849,18.849,116600.0
2011-12-20 11:10:00,31.0,31.02,30.98,30.99,50300.0,18.849,18.8611,18.8368,18.8429,50300.0
2011-12-20 11:20:00,31.0,31.0,30.93,30.95,49900.0,18.849,18.849,18.8064,18.8186,49900.0
2011-12-20 11:30:00,30.95,30.96,30.83,30.83,124200.0,18.8186,18.8246,18.7456,18.7456,124200.0
2011-12-20 11:40:00,30.83,30.83,30.79,30.82,66700.0,18.7456,18.7456,18.7213,18.7395,66700.0
2011-12-20 11:50:00,30.81,30.89,30.79,30.89,91000.0,18.7334,18.7821,18.7213,18.7821,91000.0
2011-12-20 12:00:00,30.89,30.89,30.83,30.86,80800.0,18.7821,18.7821,18.7456,18.7638,80800.0
2011-12-20 12:10:00,30.86,30.93,30.86,30.92,32500.0,18.7638,18.8064,18.7638,18.8003,32500.0
2011-12-20 12:20:00,30.93,30.98,30.93,30.98,29000.0,18.8064,18.8368,18.8064,18.8368,29000.0
2011-12-20 12:30:00,30.98,30.99,30.95,30.96,62400.0,18.8368,18.8429,18.8186,18.8246,62400.0
2011-12-20 12:40:00,30.96,31.02,30.96,31.02,26700.0,18.8246,18.8611,18.8246,18.8611,26700.0
2011-12-20 12:50:00,31.02,31.09,30.99,30.99,76800.0,18.8611,18.9037,18.8429,18.8429,76800.0
2011-12-20 13:00:00,30.99,31.14,30.99,31.14,92600.0,18.8429,18.9341,18.8429,18.9341,92600.0
2011-12-20 13:10:00,31.14,31.14,31.04,31.04,35800.0,18.9341,18.9341,18.8733,18.8733,35800.0
2011-12-20 13:20:00,31.05,31.13,31.04,31.1,30300.0,18.8794,18.928,18.8733,18.9098,30300.0
2011-12-20 13:30:00,31.11,31.11,31.07,31.07,38900.0,18.9158,18.9158,18.8915,18.8915,38900.0
2011-12-20 13:40:00,31.08,31.08,31.05,31.07,37700.0,18.8976,18.8976,18.8794,18.8915,37700.0
2011-12-20 13:50:00,31.07,31.14,31.07,31.14,26400.0,18.8915,18.9341,18.8915,18.9341,26400.0
2011-12-20 14:00:00,31.14,31.17,31.13,31.17,30400.0,18.9341,18.9523,18.928,18.9523,30400.0
2011-12-20 14:10:00,31.17,31.19,31.16,31.19,27600.0,18.9523,18.9645,18.9462,18.9645,27600.0
2011-12-20 14:20:00,31.18,31.19,31.14,31.14,34400.0,18.9584,18.9645,18.9341,18.9341,34400.0
2011-12-20 14:30:00,31.15,31.19,31.15,31.18,36200.0,18.9402,18.9645,18.9402,18.9584,36200.0
2011-12-20 14:40:00,31.17,31.27,31.17,31.19,53100.0,18.9523,19.0131,18.9523,18.9645,53100.0
2011-12-20 14:50:00,31.2,31.22,31.16,31.17,64400.0,18.9706,18.9827,18.9462,18.9523,64400.0
2011-12-20 15:00:00,31.17,31.25,31.16,31.25,62400.0,18.9523,19.001,18.9462,19.001,62400.0
2011-12-20 15:10:00,31.25,31.28,31.23,31.24,88700.0,19.001,19.0192,18.9888,18.9949,88700.0
2011-12-20 15:20:00,31.24,31.25,31.22,31.25,67200.0,18.9949,19.001,18.9827,19.001,67200.0
2011-12-20 15:30:00,31.25,31.27,31.2,31.26,126000.0,19.001,19.0131,18.9706,19.007,126000.0
2011-12-20 15:40:00,31.26,31.3,31.22,31.26,193600.0,19.007,19.0314,18.9827,19.007,193600.0
2011-12-20 15:50:00,31.26,31.28,31.23,31.27,242900.0,19.007,19.0192,18.9888,19.0131,242900.0
2011-12-21 09:30:00,31.3,31.48,31.29,31.37,94600.0,19.0314,19.1408,19.0253,19.0739,94600.0
2011-12-21 09:40:00,31.37,31.5,31.35,31.45,97300.0,19.0739,19.153,19.0618,19.1226,97300.0
2011-12-21 09:50:00,31.44,31.46,31.35,31.36,33100.0,19.1165,19.1287,19.0618,19.0679,33100.0
2011-12-21 10:00:00,31.37,31.45,31.36,31.44,62500.0,19.0739,19.1226,19.0679,19.1165,62500.0
2011-12-21 10:10:00,31.44,31.45,31.37,31.44,81400.0,19.1165,19.1226,19.0739,19.1165,81400.0
2011-12-21 10:20:00,31.44,31.45,31.36,31.36,38600.0,19.1165,19.1226,19.0679,19.0679,38600.0
2011-12-21 10:30:00,31.35,31.39,31.33,31.36,85200.0,19.0618,19.0861,19.0496,19.0679,85200.0
2011-12-21 10:40:00,31.36,31.39,31.32,31.39,58200.0,19.0679,19.0861,19.0435,19.0861,58200.0
2011-12-21 10:50:00,31.39,31.39,31.3,31.32,79800.0,19.0861,19.0861,19.0314,19.0435,79800.0
2011-12-21 11:00:00,31.32,31.41,31.31,31.41,36500.0,19.0435,19.0983,19.0374,19.0983,36500.0
2011-12-21 11:10:00,31.41,31.41,31.35,31.36,39500.0,19.0983,19.0983,19.0618,19.0679,39500.0
2011-12-21 11:20:00,31.36,31.37,31.33,31.35,45200.0,19.0679,19.0739,19.0496,19.0618,45200.0
2011-12-21 11:30:00,31.35,31.39,31.34,31.36,54400.0,19.0618,19.0861,19.0557,19.0679,54400.0
2011-12-21 11:40:00,31.37,31.39,31.34,31.38,57100.0,19.0739,19.0861,19.0557,19.08,57100.0
2011-12-21 11:50:00,31.38,31.38,31.3,31.31,45000.0,19.08,19.08,19.0314,19.0374,45000.0
2011-12-21 12:00:00,31.32,31.33,31.24,31.25,120200.0,19.0435,19.0496,18.9949,19.001,120200.0
2011-12-21 12:10:00,31.25,31.42,31.21,31.39,89500.0,19.001,19.1043,18.9766,19.0861,89500.0
2011-12-21 12:20:00,31.39,31.4,31.32,31.33,86300.0,19.0861,19.0922,19.0435,19.0496,86300.0
2011-12-21 12:30:00,31.33,31.45,31.32,31.44,46400.0,19.0496,19.1226,19.0435,19.1165,46400.0
2011-12-21 12:40:00,31.44,31.46,31.42,31.46,51500.0,19.1165,19.1287,19.1043,19.1287,51500.0
2011-12-21 12:50:00,31.45,31.5,31.45,31.49,36200.0,19.1226,19.153,19.1226,19.1469,36200.0
2011-12-21 13:00:00,31.49,31.65,31.49,31.55,87300.0,19.1469,19.2442,19.1469,19.1834,87300.0
2011-12-21 13:10:00,31.55,31.58,31.49,31.5,43500.0,19.1834,19.2016,19.1469,19.153,43500.0
2011-12-21 13:20:00,31.5,31.54,31.5,31.52,19800.0,19.153,19.1773,19.153,19.1651,19800.0
2011-12-21 13:30:00,31.51,31.55,31.48,31.54,40500.0,19.1591,19.1834,19.1408,19.1773,40500.0
2011-12-21 13:40:00,31.54,31.57,31.49,31.5,81300.0,19.1773,19.1955,19.1469,19.153,81300.0
2011-12-21 13:50:00,31.5,31.57,31.47,31.52,73900.0,19.153,19.1955,19.1347,19.1651,73900.0
2011-12-21 14:00:00,31.52,31.61,31.52,31.61,78500.0,19.1651,19.2199,19.1651,19.2199,78500.0
2011-12-21 14:10:00,31.61,31.66,31.59,31.59,46000.0,19.2199,19.2503,19.2077,19.2077,46000.0
2011-12-21 14:20:00,31.58,31.58,31.53,31.54,33500.0,19.2016,19.2016,19.1712,19.1773,33500.0
2011-12-21 14:30:00,31.53,31.55,31.5,31.53,71700.0,19.1712,19.1834,19.153,19.1712,71700.0
2011-12-21 14:40:00,31.52,31.59,31.51,31.59,52400.0,19.1651,19.2077,19.1591,19.2077,52400.0
2011-12-21 14:50:00,31.59,31.61,31.55,31.59,65700.0,19.2077,19.2199,19.1834,19.2077,65700.0
2011-12-21 15:00:00,31.59,31.66,31.59,31.62,78800.0,19.2077,19.2503,19.2077,19.2259,78800.0
2011-12-21 15:10:00,31.62,31.65,31.62,31.64,68400.0,19.2259,19.2442,19.2259,19.2381,68400.0
2011-12-21 15:20:00,31.64,31.68,31.63,31.65,50200.0,19.2381,19.2624,19.232,19.2442,50200.0
2011-12-21 15:30:00,31.66,31.68,31.62,31.65,96700.0,19.2503,19.2624,19.2259,19.2442,96700.0
2011-12-21 15:40:00,31.66,31.67,31.58,31.6,145100.0,19.2503,19.2563,19.2016,19.2138,145100.0
2011-12-21 15:50:00,31.6,31.67,31.56,31.67,502300.0,19.2138,19.2563,19.1895,19.2563,502300.0
2011-12-22 09:30:00,31.77,31.85,31.67,31.84,86600.0,19.3171,19.3658,19.2563,19.3597,86600.0
2011-12-22 09:40:00,31.85,31.89,31.78,31.86,55800.0,19.3658,19.3901,19.3232,19.3719,55800.0
2011-12-22 09:50:00,31.85,31.87,31.8,31.84,55600.0,19.3658,19.3779,19.3354,19.3597,55600.0
2011-12-22 10:00:00,31.85,31.91,31.84,31.85,48900.0,19.3658,19.4023,19.3597,19.3658,48900.0
2011-12-22 10:10:00,31.85,31.91,31.83,31.89,34600.0,19.3658,19.4023,19.3536,19.3901,34600.0
2011-12-22 10:20:00,31.89,31.9,31.83,31.87,40200.0,19.3901,19.3962,19.3536,19.3779,40200.0
2011-12-22 10:30:00,31.87,31.91,31.85,31.9,55100.0,19.3779,19.4023,19.3658,19.3962,55100.0
2011-12-22 10:40:00,31.91,31.97,31.9,31.97,117200.0,19.4023,19.4387,19.3962,19.4387,117200.0
2011-12-22 10:50:00,31.96,31.99,31.91,31.93,48900.0,19.4327,19.4509,19.4023,19.4144,48900.0
2011-12-22 11:00:00,31.93,31.99,31.91,31.93,44300.0,19.4144,19.4509,19.4023,19.4144,44300.0
2011-12-22 11:10:00,31.92,31.94,31.9,31.94,39100.0,19.4083,19.4205,19.3962,19.4205,39100.0
2011-12-22 11:20:00,31.94,31.97,31.93,31.96,85700.0,19.4205,19.4387,19.4144,19.4327,85700.0
2011-12-22 11:30:00,31.96,31.97,31.95,31.95,48100.0,19.4327,19.4387,19.4266,19.4266,48100.0
2011-12-22 11:40:00,31.95,31.98,31.95,31.96,41500.0,19.4266,19.4448,19.4266,19.4327,41500.0
2011-12-22 11:50:00,31.96,32.0,31.96,32.0,37400.0,19.4327,19.457,19.4327,19.457,37400.0
2011-12-22 12:00:00,31.99,32.0,31.98,31.99,25700.0,19.4509,19.457,19.4448,19.4509,25700.0
2011-12-22 12:10:00,31.99,32.03,31.98,32.03,38100.0,19.4509,19.4752,19.4448,19.4752,38100.0
2011-12-22 12:20:00,32.02,32.13,32.02,32.13,73400.0,19.4692,19.536,19.4692,19.536,73400.0
2011-12-22 12:30:00,32.12,32.14,32.1,32.13,87400.0,19.53,19.5421,19.5178,19.536,87400.0
2011-12-22 12:40:00,32.13,32.15,32.13,32.15,35200.0,19.536,19.5482,19.536,19.5482,35200.0
2011-12-22 12:50:00,32.15,32.2,32.13,32.13,79500.0,19.5482,19.5786,19.536,19.536,79500.0
2011-12-22 13:00:00,32.13,32.16,32.12,32.16,39900.0,19.536,19.5543,19.53,19.5543,39900.0
2011-12-22 13:10:00,32.16,32.17,32.13,32.15,35500.0,19.5543,19.5604,19.536,19.5482,35500.0
2011-12-22 13:20:00,32.15,32.21,32.15,32.2,33100.0,19.5482,19.5847,19.5482,19.5786,33100.0
2011-12-22 13:30:00,32.21,32.21,32.18,32.19,47200.0,19.5847,19.5847,19.5664,19.5725,47200.0
2011-12-22 13:40:00,32.19,32.23,32.18,32.23,37000.0,19.5725,19.5968,19.5664,19.5968,37000.0
2011-12-22 13:50:00,32.23,32.25,32.21,32.24,75700.0,19.5968,19.609,19.5847,19.6029,75700.0
2011-12-22 14:00:00,32.23,32.23,32.16,32.16,61100.0,19.5968,19.5968,19.5543,19.5543,61100.0
2011-12-22 14:10:00,32.16,32.19,32.14,32.15,45600.0,19.5543,19.5725,19.5421,19.5482,45600.0
2011-12-22 14:20:00,32.14,32.17,32.13,32.13,52700.0,19.5421,19.5604,19.536,19.536,52700.0
2011-12-22 14:30:00,32.14,32.17,32.14,32.17,38300.0,19.5421,19.5604,19.5421,19.5604,38300.0
2011-12-22 14:40:00,32.16,32.2,32.16,32.19,50900.0,19.5543,19.5786,19.5543,19.5725,50900.0
2011-12-22 14:50:00,32.18,32.2,32.18,32.18,72200.0,19.5664,19.5786,19.5664,19.5664,72200.0
2011-12-22 15:00:00,32.18,32.2,32.13,32.14,133200.0,19.5664,19.5786,19.536,19.5421,133200.0
2011-12-22 15:10:00,32.14,32.17,32.13,32.15,41300.0,19.5421,19.5604,19.536,19.5482,41300.0
2011-12-22 15:20:00,32.15,32.21,32.15,32.18,55300.0,19.5482,19.5847,19.5482,19.5664,55300.0
2011-12-22 15:30:00,32.18,32.21,32.15,32.15,91100.0,19.5664,19.5847,19.5482,19.5482,91100.0
2011-12-22 15:40:00,32.16,32.17,32.1,32.1,114600.0,19.5543,19.5604,19.5178,19.5178,114600.0
2011-12-22 15:50:00,32.11,32.17,32.1,32.17,306700.0,19.5239,19.5604,19.5178,19.5604,306700.0
2011-12-23 09:30:00,32.36,32.37,32.24,32.32,83000.0,19.6759,19.682,19.6029,19.6516,83000.0
2011-12-23 09:40:00,32.33,32.5,32.33,32.5,119800.0,19.6576,19.761,19.6576,19.761,119800.0
2011-12-23 09:50:00,32.5,32.51,32.49,32.49,79600.0,19.761,19.7671,19.7549,19.7549,79600.0
2011-12-23 10:00:00,32.49,32.59,32.46,32.5,137000.0,19.7549,19.8157,19.7367,19.761,137000.0
2011-12-23 10:10:00,32.5,32.6,32.5,32.6,51800.0,19.761,19.8218,19.761,19.8218,51800.0
2011-12-23 10:20:00,32.59,32.67,32.59,32.67,58300.0,19.8157,19.8644,19.8157,19.8644,58300.0
2011-12-23 10:30:00,32.67,32.69,32.64,32.66,38400.0,19.8644,19.8765,19.8461,19.8583,38400.0
2011-12-23 10:40:00,32.66,32.66,32.58,32.61,27000.0,19.8583,19.8583,19.8096,19.8279,27000.0
2011-12-23 10:50:00,32.61,32.61,32.53,32.58,37500.0,19.8279,19.8279,19.7792,19.8096,37500.0
2011-12-23 11:00:00,32.59,32.64,32.56,32.61,95200.0,19.8157,19.8461,19.7975,19.8279,95200.0
2011-12-23 11:10:00,32.62,32.65,32.59,32.64,33900.0,19.834,19.8522,19.8157,19.8461,33900.0
2011-12-23 11:20:00,32.63,32.66,32.61,32.66,35300.0,19.8401,19.8583,19.8279,19.8583,35300.0
2011-12-23 11:30:00,32.66,32.71,32.65,32.66,90500.0,19.8583,19.8887,19.8522,19.8583,90500.0
2011-12-23 11:40:00,32.66,32.66,32.59,32.63,32800.0,19.8583,19.8583,19.8157,19.8401,32800.0
2011-12-23 11:50:00,32.63,32.64,32.63,32.63,13800.0,19.8401,19.8461,19.8401,19.8401,13800.0
2011-12-23 12:00:00,32.63,32.68,32.63,32.67,43900.0,19.8401,19.8705,19.8401,19.8644,43900.0
2011-12-23 12:10:00,32.68,32.69,32.6,32.61,38500.0,19.8705,19.8765,19.8218,19.8279,38500.0
2011-12-23 12:20:00,32.6,32.64,32.58,32.59,21200.0,19.8218,19.8461,19.8096,19.8157,21200.0
2011-12-23 12:30:00,32.59,32.65,32.59,32.61,28200.0,19.8157,19.8522,19.8157,19.8279,28200.0
2011-12-23 12:40:00,32.6,32.61,32.58,32.59,25500.0,19.8218,19.8279,19.8096,19.8157,25500.0
2011-12-23 12:50:00,32.59,32.63,32.57,32.58,27100.0,19.8157,19.8401,19.8036,19.8096,27100.0
2011-12-23 13:00:00,32.58,32.59,32.57,32.58,10700.0,19.8096,19.8157,19.8036,19.8096,10700.0
2011-12-23 13:10:00,32.58,32.58,32.56,32.57,9800.0,19.8096,19.8096,19.7975,19.8036,9800.0
2011-12-23 13:20:00,32.57,32.57,32.56,32.56,7000.0,19.8036,19.8036,19.7975,19.7975,7000.0
2011-12-23 13:30:00,32.56,32.58,32.55,32.57,23900.0,19.7975,19.8096,19.7914,19.8036,23900.0
2011-12-23 13:40:00,32.58,32.59,32.57,32.58,22200.0,19.8096,19.8157,19.8036,19.8096,22200.0
2011-12-23 13:50:00,32.58,32.59,32.57,32.59,14100.0,19.8096,19.8157,19.8036,19.8157,14100.0
2011-12-23 14:00:00,32.58,32.59,32.57,32.58,19000.0,19.8096,19.8157,19.8036,19.8096,19000.0
2011-12-23 14:10:00,32.59,32.61,32.58,32.61,15100.0,19.8157,19.8279,19.8096,19.8279,15100.0
2011-12-23 14:20:00,32.61,32.61,32.56,32.56,35200.0,19.8279,19.8279,19.7975,19.7975,35200.0
2011-12-23 14:30:00,32.56,32.59,32.55,32.57,28500.0,19.7975,19.8157,19.7914,19.8036,28500.0
2011-12-23 14:40:00,32.57,32.58,32.52,32.52,39100.0,19.8036,19.8096,19.7732,19.7732,39100.0
2011-12-23 14:50:00,32.52,32.53,32.52,32.52,17500.0,19.7732,19.7792,19.7732,19.7732,17500.0
2011-12-23 15:00:00,32.52,32.53,32.52,32.52,16100.0,19.7732,19.7792,19.7732,19.7732,16100.0
2011-12-23 15:10:00,32.52,32.56,32.5,32.56,62300.0,19.7732,19.7975,19.761,19.7975,62300.0
2011-12-23 15:20:00,32.56,32.56,32.52,32.52,41000.0,19.7975,19.7975,19.7732,19.7732,41000.0
2011-12-23 15:30:00,32.52,32.52,32.49,32.49,33000.0,19.7732,19.7732,19.7549,19.7549,33000.0
2011-12-23 15:40:00,32.5,32.56,32.48,32.48,83800.0,19.761,19.7975,19.7488,19.7488,83800.0
2011-12-23 15:50:00,32.48,32.56,32.48,32.55,152400.0,19.7488,19.7975,19.7488,19.7914,152400.0
2011-12-27 09:30:00,32.55,32.63,32.47,32.61,41100.0,19.7914,19.8401,19.7428,19.8279,41100.0
2011-12-27 09:40:00,32.62,32.71,32.58,32.71,38900.0,19.834,19.8887,19.8096,19.8887,38900.0
2011-12-27 09:50:00,32.71,32.77,32.7,32.74,51400.0,19.8887,19.9252,19.8826,19.9069,51400.0
2011-12-27 10:00:00,32.75,32.75,32.66,32.71,52500.0,19.913,19.913,19.8583,19.8887,52500.0
2011-12-27 10:10:00,32.71,32.77,32.7,32.76,15500.0,19.8887,19.9252,19.8826,19.9191,15500.0
2011-12-27 10:20:00,32.75,32.8,32.75,32.8,17400.0,19.913,19.9434,19.913,19.9434,17400.0
2011-12-27 10:30:00,32.79,32.79,32.75,32.77,15000.0,19.9373,19.9373,19.913,19.9252,15000.0
2011-12-27 10:40:00,32.76,32.8,32.75,32.75,15300.0,19.9191,19.9434,19.913,19.913,15300.0
2011-12-27 10:50:00,32.75,32.81,32.74,32.81,21200.0,19.913,19.9495,19.9069,19.9495,21200.0
2011-12-27 11:00:00,32.81,32.81,32.79,32.8,8400.0,19.9495,19.9495,19.9373,19.9434,8400.0
2011-12-27 11:10:00,32.8,32.8,32.75,32.75,21600.0,19.9434,19.9434,19.913,19.913,21600.0
2011-12-27 11:20:00,32.75,32.76,32.74,32.74,12600.0,19.913,19.9191,19.9069,19.9069,12600.0
2011-12-27 11:30:00,32.75,32.75,32.72,32.74,11300.0,19.913,19.913,19.8948,19.9069,11300.0
2011-12-27 11:40:00,32.74,32.74,32.73,32.73,9700.0,19.9069,19.9069,19.9009,19.9009,9700.0
2011-12-27 11:50:00,32.73,32.79,32.72,32.77,42200.0,19.9009,19.9373,19.8948,19.9252,42200.0
2011-12-27 12:00:00,32.77,32.79,32.76,32.79,28100.0,19.9252,19.9373,19.9191,19.9373,28100.0
2011-12-27 12:10:00,32.78,32.79,32.76,32.77,12500.0,19.9313,19.9373,19.9191,19.9252,12500.0
2011-12-27 12:20:00,32.77,32.79,32.77,32.79,11600.0,19.9252,19.9373,19.9252,19.9373,11600.0
2011-12-27 12:30:00,32.78,32.8,32.78,32.79,11700.0,19.9313,19.9434,19.9313,19.9373,11700.0
2011-12-27 12:40:00,32.8,32.8,32.78,32.79,12600.0,19.9434,19.9434,19.9313,19.9373,12600.0
2011-12-27 12:50:00,32.79,32.8,32.77,32.78,33500.0,19.9373,19.9434,19.9252,19.9313,33500.0
2011-12-27 13:00:00,32.77,32.78,32.75,32.75,15000.0,19.9252,19.9313,19.913,19.913,15000.0
2011-12-27 13:10:00,32.76,32.77,32.75,32.77,9200.0,19.9191,19.9252,19.913,19.9252,9200.0
2011-12-27 13:20:00,32.76,32.77,32.73,32.74,12600.0,19.9191,19.9252,19.9009,19.9069,12600.0
2011-12-27 13:30:00,32.74,32.76,32.72,32.76,13100.0,19.9069,19.9191,19.8948,19.9191,13100.0
2011-12-27 13:40:00,32.76,32.77,32.73,32.75,22700.0,19.9191,19.9252,19.9009,19.913,22700.0
2011-12-27 13:50:00,32.75,32.77,32.74,32.76,30600.0,19.913,19.9252,19.9069,19.9191,30600.0
2011-12-27 14:00:00,32.77,32.79,32.74,32.74,15900.0,19.9252,19.9373,19.9069,19.9069,15900.0
2011-12-27 14:10:00,32.74,32.78,32.73,32.75,22700.0,19.9069,19.9313,19.9009,19.913,22700.0
2011-12-27 14:20:00,32.75,32.77,32.73,32.73,24200.0,19.913,19.9252,19.9009,19.9009,24200.0
2011-12-27 14:30:00,32.73,32.76,32.73,32.75,35200.0,19.9009,19.9191,19.9009,19.913,35200.0
2011-12-27 14:40:00,32.75,32.79,32.75,32.79,21100.0,19.913,19.9373,19.913,19.9373,21100.0
2011-12-27 14:50:00,32.78,32.8,32.77,32.79,24600.0,19.9313,19.9434,19.9252,19.9373,24600.0
2011-12-27 15:00:00,32.8,32.81,32.79,32.79,32900.0,19.9434,19.9495,19.9373,19.9373,32900.0
2011-12-27 15:10:00,32.79,32.8,32.76,32.79,49200.0,19.9373,19.9434,19.9191,19.9373,49200.0
2011-12-27 15:20:00,32.78,32.8,32.77,32.8,19400.0,19.9313,19.9434,19.9252,19.9434,19400.0
2011-12-27 15:30:00,32.8,32.84,32.79,32.81,94100.0,19.9434,19.9677,19.9373,19.9495,94100.0
2011-12-27 15:40:00,32.81,32.84,32.79,32.82,79200.0,19.9495,19.9677,19.9373,19.9556,79200.0
2011-12-27 15:50:00,32.82,32.82,32.79,32.81,145600.0,19.9556,19.9556,19.9373,19.9495,145600.0
2011-12-28 09:30:00,32.78,32.8,32.65,32.66,46500.0,19.9313,19.9434,19.8522,19.8583,46500.0
2011-12-28 09:40:00,32.67,32.77,32.66,32.68,33900.0,19.8644,19.9252,19.8583,19.8705,33900.0
2011-12-28 09:50:00,32.68,32.7,32.62,32.66,34000.0,19.8705,19.8826,19.834,19.8583,34000.0
2011-12-28 10:00:00,32.66,32.66,32.61,32.64,39300.0,19.8583,19.8583,19.8279,19.8461,39300.0
2011-12-28 10:10:00,32.64,32.65,32.58,32.59,37800.0,19.8461,19.8522,19.8096,19.8157,37800.0
2011-12-28 10:20:00,32.58,32.59,32.51,32.51,13600.0,19.8096,19.8157,19.7671,19.7671,13600.0
2011-12-28 10:30:00,32.51,32.52,32.45,32.5,49400.0,19.7671,19.7732,19.7306,19.761,49400.0
2011-12-28 10:40:00,32.49,32.55,32.49,32.54,23000.0,19.7549,19.7914,19.7549,19.7853,23000.0
2011-12-28 10:50:00,32.54,32.6,32.53,32.6,22100.0,19.7853,19.8218,19.7792,19.8218,22100.0
2011-12-28 11:00:00,32.59,32.61,32.55,32.57,20700.0,19.8157,19.8279,19.7914,19.8036,20700.0
2011-12-28 11:10:00,32.57,32.62,32.55,32.59,27800.0,19.8036,19.834,19.7914,19.8157,27800.0
2011-12-28 11:20:00,32.59,32.6,32.55,32.58,25000.0,19.8157,19.8218,19.7914,19.8096,25000.0
2011-12-28 11:30:00,32.57,32.6,32.54,32.55,25300.0,19.8036,19.8218,19.7853,19.7914,25300.0
2011-12-28 11:40:00,32.55,32.57,32.5,32.51,20700.0,19.7914,19.8036,19.761,19.7671,20700.0
2011-12-28 11:50:00,32.5,32.53,32.49,32.52,13100.0,19.761,19.7792,19.7549,19.7732,13100.0
2011-12-28 12:00:00,32.52,32.54,32.49,32.5,18400.0,19.7732,19.7853,19.7549,19.761,18400.0
2011-12-28 12:10:00,32.49,32.54,32.48,32.52,30500.0,19.7549,19.7853,19.7488,19.7732,30500.0
2011-12-28 12:20:00,32.51,32.53,32.5,32.51,15700.0,19.7671,19.7792,19.761,19.7671,15700.0
2011-12-28 12:30:00,32.5,32.54,32.5,32.51,10900.0,19.761,19.7853,19.761,19.7671,10900.0
2011-12-28 12:40:00,32.51,32.53,32.5,32.53,16800.0,19.7671,19.7792,19.761,19.7792,16800.0
2011-12-28 12:50:00,32.52,32.53,32.5,32.52,14000.0,19.7732,19.7792,19.761,19.7732,14000.0
2011-12-28 13:00:00,32.51,32.56,32.5,32.56,17700.0,19.7671,19.7975,19.761,19.7975,17700.0
2011-12-28 13:10:00,32.55,32.58,32.54,32.58,14800.0,19.7914,19.8096,19.7853,19.8096,14800.0
2011-12-28 13:20:00,32.57,32.59,32.55,32.58,17200.0,19.8036,19.8157,19.7914,19.8096,17200.0
2011-12-28 13:30:00,32.58,32.61,32.56,32.6,17800.0,19.8096,19.8279,19.7975,19.8218,17800.0
2011-12-28 13:40:00,32.59,32.62,32.59,32.6,12400.0,19.8157,19.834,19.8157,19.8218,12400.0
2011-12-28 13:50:00,32.59,32.61,32.59,32.61,7900.0,19.8157,19.8279,19.8157,19.8279,7900.0
2011-12-28 14:00:00,32.6,32.61,32.57,32.57,19000.0,19.8218,19.8279,19.8036,19.8036,19000.0
2011-12-28 14:10:00,32.57,32.59,32.55,32.57,21000.0,19.8036,19.8157,19.7914,19.8036,21000.0
2011-12-28 14:20:00,32.56,32.58,32.54,32.56,19100.0,19.7975,19.8096,19.7853,19.7975,19100.0
2011-12-28 14:30:00,32.56,32.57,32.55,32.55,12800.0,19.7975,19.8036,19.7914,19.7914,12800.0
2011-12-28 14:40:00,32.55,32.55,32.52,32.53,14100.0,19.7914,19.7914,19.7732,19.7792,14100.0
2011-12-28 14:50:00,32.52,32.54,32.51,32.51,29000.0,19.7732,19.7853,19.7671,19.7671,29000.0
2011-12-28 15:00:00,32.51,32.52,32.5,32.52,9500.0,19.7671,19.7732,19.761,19.7732,9500.0
2011-12-28 15:10:00,32.51,32.52,32.46,32.48,19600.0,19.7671,19.7732,19.7367,19.7488,19600.0
2011-12-28 15:20:00,32.48,32.51,32.45,32.47,57700.0,19.7488,19.7671,19.7306,19.7428,57700.0
2011-12-28 15:30:00,32.47,32.5,32.45,32.49,40500.0,19.7428,19.761,19.7306,19.7549,40500.0
2011-12-28 15:40:00,32.5,32.53,32.47,32.52,50800.0,19.761,19.7792,19.7428,19.7732,50800.0
2011-12-28 15:50:00,32.52,32.53,32.47,32.51,164800.0,19.7732,19.7792,19.7428,19.7671,164800.0
2011-12-29 09:30:00,32.64,32.79,32.6,32.74,83700.0,19.8461,19.9373,19.8218,19.9069,83700.0
2011-12-29 09:40:00,32.75,32.78,32.65,32.68,50500.0,19.913,19.9313,19.8522,19.8705,50500.0
2011-12-29 09:50:00,32.68,32.75,32.65,32.73,48800.0,19.8705,19.913,19.8522,19.9009,48800.0
2011-12-29 10:00:00,32.73,32.84,32.69,32.78,50800.0,19.9009,19.9677,19.8765,19.9313,50800.0
2011-12-29 10:10:00,32.79,32.79,32.75,32.75,30300.0,19.9373,19.9373,19.913,19.913,30300.0
2011-12-29 10:20:00,32.76,32.82,32.74,32.78,18300.0,19.9191,19.9556,19.9069,19.9313,18300.0
2011-12-29 10:30:00,32.78,32.81,32.76,32.81,27000.0,19.9313,19.9495,19.9191,19.9495,27000.0
2011-12-29 10:40:00,32.81,32.82,32.78,32.81,22600.0,19.9495,19.9556,19.9313,19.9495,22600.0
2011-12-29 10:50:00,32.81,32.84,32.75,32.76,46500.0,19.9495,19.9677,19.913,19.9191,46500.0
2011-12-29 11:00:00,32.76,32.78,32.72,32.72,73800.0,19.9191,19.9313,19.8948,19.8948,73800.0
2011-12-29 11:10:00,32.72,32.75,32.69,32.7,63700.0,19.8948,19.913,19.8765,19.8826,63700.0
2011-12-29 11:20:00,32.69,32.75,32.69,32.71,25300.0,19.8765,19.913,19.8765,19.8887,25300.0
2011-12-29 11:30:00,32.71,32.78,32.7,32.75,24500.0,19.8887,19.9313,19.8826,19.913,24500.0
2011-12-29 11:40:00,32.75,32.77,32.73,32.74,8100.0,19.913,19.9252,19.9009,19.9069,8100.0
2011-12-29 11:50:00,32.75,32.81,32.75,32.79,21500.0,19.913,19.9495,19.913,19.9373,21500.0
2011-12-29 12:00:00,32.8,32.8,32.75,32.77,13900.0,19.9434,19.9434,19.913,19.9252,13900.0
2011-12-29 12:10:00,32.77,32.78,32.75,32.78,13100.0,19.9252,19.9313,19.913,19.9313,13100.0
2011-12-29 12:20:00,32.77,32.81,32.76,32.79,28200.0,19.9252,19.9495,19.9191,19.9373,28200.0
2011-12-29 12:30:00,32.79,32.79,32.75,32.77,45400.0,19.9373,19.9373,19.913,19.9252,45400.0
2011-12-29 12:40:00,32.78,32.79,32.77,32.79,15000.0,19.9313,19.9373,19.9252,19.9373,15000.0
2011-12-29 12:50:00,32.79,32.79,32.77,32.79,21700.0,19.9373,19.9373,19.9252,19.9373,21700.0
2011-12-29 13:00:00,32.79,32.82,32.78,32.81,37900.0,19.9373,19.9556,19.9313,19.9495,37900.0
2011-12-29 13:10:00,32.81,32.82,32.79,32.8,37200.0,19.9495,19.9556,19.9373,19.9434,37200.0
2011-12-29 13:20:00,32.8,32.83,32.8,32.82,33700.0,19.9434,19.9617,19.9434,19.9556,33700.0
2011-12-29 13:30:00,32.81,32.82,32.81,32.82,10300.0,19.9495,19.9556,19.9495,19.9556,10300.0
2011-12-29 13:40:00,32.82,32.84,32.81,32.82,28000.0,19.9556,19.9677,19.9495,19.9556,28000.0
2011-12-29 13:50:00,32.82,32.85,32.82,32.85,49400.0,19.9556,19.9738,19.9556,19.9738,49400.0
2011-12-29 14:00:00,32.85,32.87,32.85,32.85,31800.0,19.9738,19.986,19.9738,19.9738,31800.0
2011-12-29 14:10:00,32.86,32.86,32.85,32.86,9400.0,19.9799,19.9799,19.9738,19.9799,9400.0
2011-12-29 14:20:00,32.86,32.88,32.85,32.86,30400.0,19.9799,19.9921,19.9738,19.9799,30400.0
2011-12-29 14:30:00,32.86,32.87,32.86,32.87,32200.0,19.9799,19.986,19.9799,19.986,32200.0
2011-12-29 14:40:00,32.87,32.88,32.85,32.86,42800.0,19.986,19.9921,19.9738,19.9799,42800.0
2011-12-29 14:50:00,32.87,32.87,32.86,32.87,59300.0,19.986,19.986,19.9799,19.986,59300.0
2011-12-29 15:00:00,32.86,32.87,32.85,32.85,35600.0,19.9799,19.986,19.9738,19.9738,35600.0
2011-12-29 15:10:00,32.86,32.88,32.86,32.87,38400.0,19.9799,19.9921,19.9799,19.986,38400.0
2011-12-29 15:20:00,32.87,32.88,32.86,32.87,42800.0,19.986,19.9921,19.9799,19.986,42800.0
2011-12-29 15:30:00,32.88,32.89,32.87,32.88,50700.0,19.9921,19.9981,19.986,19.9921,50700.0
2011-12-29 15:40:00,32.88,32.96,32.88,32.91,121000.0,19.9921,20.0407,19.9921,20.0103,121000.0
2011-12-29 15:50:00,32.92,32.94,32.9,32.92,330800.0,20.0164,20.0285,20.0042,20.0164,330800.0
2011-12-30 09:30:00,33.01,33.02,32.84,33.0,118200.0,20.0711,20.0772,19.9677,20.065,118200.0
2011-12-30 09:40:00,33.0,33.02,32.99,33.02,35900.0,20.065,20.0772,20.0589,20.0772,35900.0
2011-12-30 09:50:00,33.02,33.03,32.99,32.99,47200.0,20.0772,20.0833,20.0589,20.0589,47200.0
2011-12-30 10:00:00,33.0,33.08,32.99,33.05,84000.0,20.065,20.1137,20.0589,20.0954,84000.0
2011-12-30 10:10:00,33.06,33.06,33.01,33.03,28300.0,20.1015,20.1015,20.0711,20.0833,28300.0
2011-12-30 10:20:00,33.03,33.05,33.03,33.04,25300.0,20.0833,20.0954,20.0833,20.0893,25300.0
2011-12-30 10:30:00,33.04,33.05,33.03,33.04,28100.0,20.0893,20.0954,20.0833,20.0893,28100.0
2011-12-30 10:40:00,33.04,33.06,33.03,33.04,27400.0,20.0893,20.1015,20.0833,20.0893,27400.0
2011-12-30 10:50:00,33.04,33.07,33.03,33.04,44200.0,20.0893,20.1076,20.0833,20.0893,44200.0
2011-12-30 11:00:00,33.04,33.06,33.02,33.02,72000.0,20.0893,20.1015,20.0772,20.0772,72000.0
2011-12-30 11:10:00,33.02,33.06,33.02,33.06,69400.0,20.0772,20.1015,20.0772,20.1015,69400.0
2011-12-30 11:20:00,33.06,33.08,33.04,33.08,40400.0,20.1015,20.1137,20.0893,20.1137,40400.0
2011-12-30 11:30:00,33.07,33.08,33.05,33.07,35400.0,20.1076,20.1137,20.0954,20.1076,35400.0
2011-12-30 11:40:00,33.06,33.09,33.06,33.09,43100.0,20.1015,20.1197,20.1015,20.1197,43100.0
2011-12-30 11:50:00,33.08,33.12,33.07,33.11,74900.0,20.1137,20.138,20.1076,20.1319,74900.0
2011-12-30 12:00:00,33.11,33.13,33.1,33.12,122300.0,20.1319,20.1441,20.1258,20.138,122300.0
2011-12-30 12:10:00,33.12,33.13,33.12,33.13,26900.0,20.138,20.1441,20.138,20.1441,26900.0
2011-12-30 12:20:00,33.13,33.14,33.12,33.14,34800.0,20.1441,20.1501,20.138,20.1501,34800.0
2011-12-30 12:30:00,33.13,33.14,33.13,33.14,29000.0,20.1441,20.1501,20.1441,20.1501,29000.0
2011-12-30 12:40:00,33.14,33.19,33.13,33.19,72300.0,20.1501,20.1805,20.1441,20.1805,72300.0
2011-12-30 12:50:00,33.19,33.21,33.18,33.2,44300.0,20.1805,20.1927,20.1745,20.1866,44300.0
2011-12-30 13:00:00,33.19,33.2,33.19,33.2,40000.0,20.1805,20.1866,20.1805,20.1866,40000.0
2011-12-30 13:10:00,33.2,33.22,33.19,33.2,44700.0,20.1866,20.1988,20.1805,20.1866,44700.0
2011-12-30 13:20:00,33.2,33.2,33.19,33.2,36400.0,20.1866,20.1866,20.1805,20.1866,36400.0
2011-12-30 13:30:00,33.2,33.21,33.19,33.21,40600.0,20.1866,20.1927,20.1805,20.1927,40600.0
2011-12-30 13:40:00,33.21,33.21,33.2,33.2,58200.0,20.1927,20.1927,20.1866,20.1866,58200.0
2011-12-30 13:50:00,33.2,33.2,33.16,33.17,44800.0,20.1866,20.1866,20.1623,20.1684,44800.0
2011-12-30 14:00:00,33.17,33.17,33.16,33.16,28700.0,20.1684,20.1684,20.1623,20.1623,28700.0
2011-12-30 14:10:00,33.16,33.17,33.16,33.17,53000.0,20.1623,20.1684,20.1623,20.1684,53000.0
2011-12-30 14:20:00,33.16,33.18,33.14,33.16,173800.0,20.1623,20.1745,20.1501,20.1623,173800.0
2011-12-30 14:30:00,33.16,33.19,33.16,33.19,57000.0,20.1623,20.1805,20.1623,20.1805,57000.0
2011-12-30 14:40:00,33.19,33.22,33.18,33.2,78300.0,20.1805,20.1988,20.1745,20.1866,78300.0
2011-12-30 14:50:00,33.2,33.21,33.17,33.2,54000.0,20.1866,20.1927,20.1684,20.1866,54000.0
2011-12-30 15:00:00,33.19,33.22,33.18,33.18,59500.0,20.1805,20.1988,20.1745,20.1745,59500.0
2011-12-30 15:10:00,33.18,33.19,33.12,33.12,34800.0,20.1745,20.1805,20.138,20.138,34800.0
2011-12-30 15:20:00,33.11,33.12,33.09,33.09,43000.0,20.1319,20.138,20.1197,20.1197,43000.0
2011-12-30 15:30:00,33.09,33.1,33.03,33.04,78400.0,20.1197,20.1258,20.0833,20.0893,78400.0
2011-12-30 15:40:00,33.03,33.05,33.0,33.01,89100.0,20.0833,20.0954,20.065,20.0711,89100.0
2011-12-30 15:50:00,33.01,33.07,33.0,33.02,290300.0,20.0711,20.1076,20.065,20.0772,290300.0
2012-01-03 09:30:00,33.19,33.25,32.67,32.78,255300.0,20.1805,20.217,19.8644,19.9313,255300.0
2012-01-03 09:40:00,32.78,32.79,32.47,32.47,136800.0,19.9313,19.9373,19.7428,19.7428,136800.0
2012-01-03 09:50:00,32.46,32.48,32.37,32.41,357000.0,19.7367,19.7488,19.682,19.7063,357000.0
2012-01-03 10:00:00,32.41,32.52,32.39,32.46,296500.0,19.7063,19.7732,19.6941,19.7367,296500.0
2012-01-03 10:10:00,32.46,32.56,32.46,32.53,139700.0,19.7367,19.7975,19.7367,19.7792,139700.0
2012-01-03 10:20:00,32.53,32.56,32.41,32.42,97800.0,19.7792,19.7975,19.7063,19.7124,97800.0
2012-01-03 10:30:00,32.42,32.45,32.38,32.39,114300.0,19.7124,19.7306,19.688,19.6941,114300.0
2012-01-03 10:40:00,32.38,32.39,32.33,32.36,84700.0,19.688,19.6941,19.6576,19.6759,84700.0
2012-01-03 10:50:00,32.35,32.38,32.33,32.36,63400.0,19.6698,19.688,19.6576,19.6759,63400.0
2012-01-03 11:00:00,32.36,32.38,32.33,32.38,71500.0,19.6759,19.688,19.6576,19.688,71500.0
2012-01-03 11:10:00,32.38,32.44,32.35,32.39,110000.0,19.688,19.7245,19.6698,19.6941,110000.0
2012-01-03 11:20:00,32.39,32.44,32.39,32.41,44700.0,19.6941,19.7245,19.6941,19.7063,44700.0
2012-01-03 11:30:00,32.4,32.4,32.32,32.33,58200.0,19.7002,19.7002,19.6516,19.6576,58200.0
2012-01-03 11:40:00,32.33,32.33,32.14,32.14,99200.0,19.6576,19.6576,19.5421,19.5421,99200.0
2012-01-03 11:50:00,32.14,32.19,32.11,32.11,89800.0,19.5421,19.5725,19.5239,19.5239,89800.0
2012-01-03 12:00:00,32.11,32.12,32.09,32.12,76700.0,19.5239,19.53,19.5117,19.53,76700.0
2012-01-03 12:10:00,32.12,32.12,32.07,32.09,61300.0,19.53,19.53,19.4996,19.5117,61300.0
2012-01-03 12:20:00,32.09,32.18,32.09,32.18,83800.0,19.5117,19.5664,19.5117,19.5664,83800.0
2012-01-03 12:30:00,32.18,32.18,32.12,32.13,40100.0,19.5664,19.5664,19.53,19.536,40100.0
2012-01-03 12:40:00,32.13,32.18,32.12,32.12,36000.0,19.536,19.5664,19.53,19.53,36000.0
2012-01-03 12:50:00,32.12,32.13,32.07,32.09,44500.0,19.53,19.536,19.4996,19.5117,44500.0
2012-01-03 13:00:00,32.09,32.15,32.09,32.15,47200.0,19.5117,19.5482,19.5117,19.5482,47200.0
2012-01-03 13:10:00,32.15,32.15,32.06,32.08,45200.0,19.5482,19.5482,19.4935,19.5056,45200.0
2012-01-03 13:20:00,32.08,32.08,32.0,32.01,28600.0,19.5056,19.5056,19.457,19.4631,28600.0
2012-01-03 13:30:00,32.0,32.0,31.95,31.95,53500.0,19.457,19.457,19.4266,19.4266,53500.0
2012-01-03 13:40:00,31.95,32.02,31.95,31.98,123900.0,19.4266,19.4692,19.4266,19.4448,123900.0
2012-01-03 13:50:00,31.97,32.03,31.96,32.02,100700.0,19.4387,19.4752,19.4327,19.4692,100700.0
2012-01-03 14:00:00,32.01,32.05,32.01,32.04,39200.0,19.4631,19.4874,19.4631,19.4813,39200.0
2012-01-03 14:10:00,32.04,32.05,32.02,32.02,48200.0,19.4813,19.4874,19.4692,19.4692,48200.0
2012-01-03 14:20:00,32.02,32.03,31.99,32.03,86100.0,19.4692,19.4752,19.4509,19.4752,86100.0
2012-01-03 14:30:00,32.02,32.04,32.02,32.04,36700.0,19.4692,19.4813,19.4692,19.4813,36700.0
2012-01-03 14:40:00,32.04,32.04,32.0,32.03,100100.0,19.4813,19.4813,19.457,19.4752,100100.0
2012-01-03 14:50:00,32.04,32.04,31.99,31.99,86600.0,19.4813,19.4813,19.4509,19.4509,86600.0
2012-01-03 15:00:00,32.0,32.0,31.92,31.93,128500.0,19.457,19.457,19.4083,19.4144,128500.0
2012-01-03 15:10:00,31.93,31.98,31.92,31.96,104200.0,19.4144,19.4448,19.4083,19.4327,104200.0
2012-01-03 15:20:00,31.95,31.96,31.79,31.86,168600.0,19.4266,19.4327,19.3293,19.3719,168600.0
2012-01-03 15:30:00,31.86,31.86,31.77,31.78,349300.0,19.3719,19.3719,19.3171,19.3232,349300.0
2012-01-03 15:40:00,31.78,31.88,31.77,31.88,221400.0,19.3232,19.384,19.3171,19.384,221400.0
2012-01-03 15:50:00,31.88,31.88,31.79,31.8,439200.0,19.384,19.384,19.3293,19.3354,439200.0
2012-01-04 09:30:00,31.82,31.89,31.76,31.87,88200.0,19.3475,19.3901,19.3111,19.3779,88200.0
2012-01-04 09:40:00,31.87,31.98,31.87,31.96,109800.0,19.3779,19.4448,19.3779,19.4327,109800.0
2012-01-04 09:50:00,31.96,31.98,31.92,31.96,61600.0,19.4327,19.4448,19.4083,19.4327,61600.0
2012-01-04 10:00:00,31.96,32.02,31.94,31.95,66700.0,19.4327,19.4692,19.4205,19.4266,66700.0
2012-01-04 10:10:00,31.95,31.96,31.89,31.93,62900.0,19.4266,19.4327,19.3901,19.4144,62900.0
2012-01-04 10:20:00,31.93,31.94,31.84,31.86,45800.0,19.4144,19.4205,19.3597,19.3719,45800.0
2012-01-04 10:30:00,31.86,31.86,31.79,31.8,69700.0,19.3719,19.3719,19.3293,19.3354,69700.0
2012-01-04 10:40:00,31.8,31.81,31.72,31.74,102400.0,19.3354,19.3415,19.2867,19.2989,102400.0
2012-01-04 10:50:00,31.74,31.78,31.69,31.71,120900.0,19.2989,19.3232,19.2685,19.2807,120900.0
2012-01-04 11:00:00,31.7,31.75,31.7,31.7,76500.0,19.2746,19.305,19.2746,19.2746,76500.0
2012-01-04 11:10:00,31.7,31.74,31.69,31.74,85500.0,19.2746,19.2989,19.2685,19.2989,85500.0
2012-01-04 11:20:00,31.74,31.74,31.68,31.72,64700.0,19.2989,19.2989,19.2624,19.2867,64700.0
2012-01-04 11:30:00,31.72,31.74,31.68,31.71,75300.0,19.2867,19.2989,19.2624,19.2807,75300.0
2012-01-04 11:40:00,31.71,31.71,31.69,31.7,51800.0,19.2807,19.2807,19.2685,19.2746,51800.0
2012-01-04 11:50:00,31.7,31.71,31.69,31.71,33100.0,19.2746,19.2807,19.2685,19.2807,33100.0
2012-01-04 12:00:00,31.7,31.71,31.68,31.68,67400.0,19.2746,19.2807,19.2624,19.2624,67400.0
2012-01-04 12:10:00,31.69,31.71,31.66,31.71,86600.0,19.2685,19.2807,19.2503,19.2807,86600.0
2012-01-04 12:20:00,31.7,31.72,31.67,31.7,92600.0,19.2746,19.2867,19.2563,19.2746,92600.0
2012-01-04 12:30:00,31.69,31.7,31.63,31.63,44400.0,19.2685,19.2746,19.232,19.232,44400.0
2012-01-04 12:40:00,31.63,31.67,31.63,31.67,20700.0,19.232,19.2563,19.232,19.2563,20700.0
2012-01-04 12:50:00,31.67,31.7,31.66,31.7,28500.0,19.2563,19.2746,19.2503,19.2746,28500.0
2012-01-04 13:00:00,31.69,31.7,31.66,31.68,42900.0,19.2685,19.2746,19.2503,19.2624,42900.0
2012-01-04 13:10:00,31.68,31.71,31.68,31.69,27400.0,19.2624,19.2807,19.2624,19.2685,27400.0
2012-01-04 13:20:00,31.68,31.7,31.67,31.68,30900.0,19.2624,19.2746,19.2563,19.2624,30900.0
2012-01-04 13:30:00,31.67,31.71,31.67,31.71,12600.0,19.2563,19.2807,19.2563,19.2807,12600.0
2012-01-04 13:40:00,31.7,31.72,31.67,31.72,26000.0,19.2746,19.2867,19.2563,19.2867,26000.0
2012-01-04 13:50:00,31.72,31.72,31.67,31.69,35600.0,19.2867,19.2867,19.2563,19.2685,35600.0
2012-01-04 14:00:00,31.68,31.71,31.67,31.68,155900.0,19.2624,19.2807,19.2563,19.2624,155900.0
2012-01-04 14:10:00,31.68,31.72,31.68,31.72,37600.0,19.2624,19.2867,19.2624,19.2867,37600.0
2012-01-04 14:20:00,31.71,31.74,31.71,31.72,56000.0,19.2807,19.2989,19.2807,19.2867,56000.0
2012-01-04 14:30:00,31.71,31.74,31.7,31.73,82200.0,19.2807,19.2989,19.2746,19.2928,82200.0
2012-01-04 14:40:00,31.73,31.75,31.7,31.75,137500.0,19.2928,19.305,19.2746,19.305,137500.0
2012-01-04 14:50:00,31.74,31.76,31.73,31.74,54800.0,19.2989,19.3111,19.2928,19.2989,54800.0
2012-01-04 15:00:00,31.74,31.75,31.69,31.69,65100.0,19.2989,19.305,19.2685,19.2685,65100.0
2012-01-04 15:10:00,31.7,31.7,31.67,31.69,43500.0,19.2746,19.2746,19.2563,19.2685,43500.0
2012-01-04 15:20:00,31.69,31.69,31.62,31.64,130400.0,19.2685,19.2685,19.2259,19.2381,130400.0
2012-01-04 15:30:00,31.64,31.69,31.64,31.69,132700.0,19.2381,19.2685,19.2381,19.2685,132700.0
2012-01-04 15:40:00,31.69,31.7,31.68,31.68,75400.0,19.2685,19.2746,19.2624,19.2624,75400.0
2012-01-04 15:50:00,31.69,31.7,31.66,31.69,281600.0,19.2685,19.2746,19.2503,19.2685,281600.0
2012-01-05 09:30:00,31.51,31.65,31.44,31.46,82100.0,19.1591,19.2442,19.1165,19.1287,82100.0
2012-01-05 09:40:00,31.46,31.54,31.46,31.51,96900.0,19.1287,19.1773,19.1287,19.1591,96900.0
2012-01-05 09:50:00,31.51,31.52,31.5,31.5,54500.0,19.1591,19.1651,19.153,19.153,54500.0
2012-01-05 10:00:00,31.51,31.53,31.47,31.53,89000.0,19.1591,19.1712,19.1347,19.1712,89000.0
2012-01-05 10:10:00,31.52,31.54,31.5,31.5,39600.0,19.1651,19.1773,19.153,19.153,39600.0
2012-01-05 10:20:00,31.5,31.54,31.49,31.53,51900.0,19.153,19.1773,19.1469,19.1712,51900.0
2012-01-05 10:30:00,31.53,31.54,31.48,31.49,32800.0,19.1712,19.1773,19.1408,19.1469,32800.0
2012-01-05 10:40:00,31.49,31.52,31.49,31.52,19800.0,19.1469,19.1651,19.1469,19.1651,19800.0
2012-01-05 10:50:00,31.51,31.57,31.51,31.57,20400.0,19.1591,19.1955,19.1591,19.1955,20400.0
2012-01-05 11:00:00,31.56,31.69,31.56,31.69,50200.0,19.1895,19.2685,19.1895,19.2685,50200.0
2012-01-05 11:10:00,31.69,31.69,31.61,31.61,82600.0,19.2685,19.2685,19.2199,19.2199,82600.0
2012-01-05 11:20:00,31.61,31.77,31.61,31.77,48000.0,19.2199,19.3171,19.2199,19.3171,48000.0
2012-01-05 11:30:00,31.76,31.81,31.76,31.81,40400.0,19.3111,19.3415,19.3111,19.3415,40400.0
2012-01-05 11:40:00,31.81,31.87,31.81,31.87,43200.0,19.3415,19.3779,19.3415,19.3779,43200.0
2012-01-05 11:50:00,31.87,31.88,31.82,31.86,64000.0,19.3779,19.384,19.3475,19.3719,64000.0
2012-01-05 12:00:00,31.86,31.94,31.82,31.93,93000.0,19.3719,19.4205,19.3475,19.4144,93000.0
2012-01-05 12:10:00,31.92,31.94,31.88,31.91,40200.0,19.4083,19.4205,19.384,19.4023,40200.0
2012-01-05 12:20:00,31.9,31.95,31.85,31.95,39100.0,19.3962,19.4266,19.3658,19.4266,39100.0
2012-01-05 12:30:00,31.94,31.95,31.94,31.95,43800.0,19.4205,19.4266,19.4205,19.4266,43800.0
2012-01-05 12:40:00,31.95,32.03,31.94,32.03,86100.0,19.4266,19.4752,19.4205,19.4752,86100.0
2012-01-05 12:50:00,32.03,32.05,32.01,32.01,87400.0,19.4752,19.4874,19.4631,19.4631,87400.0
2012-01-05 13:00:00,32.01,32.01,31.97,31.99,24200.0,19.4631,19.4631,19.4387,19.4509,24200.0
2012-01-05 13:10:00,31.99,31.99,31.9,31.91,49100.0,19.4509,19.4509,19.3962,19.4023,49100.0
2012-01-05 13:20:00,31.91,31.93,31.89,31.93,20000.0,19.4023,19.4144,19.3901,19.4144,20000.0
2012-01-05 13:30:00,31.93,31.96,31.92,31.95,39000.0,19.4144,19.4327,19.4083,19.4266,39000.0
2012-01-05 13:40:00,31.96,31.97,31.92,31.94,25000.0,19.4327,19.4387,19.4083,19.4205,25000.0
2012-01-05 13:50:00,31.93,31.94,31.93,31.94,24000.0,19.4144,19.4205,19.4144,19.4205,24000.0
2012-01-05 14:00:00,31.94,31.95,31.91,31.91,36000.0,19.4205,19.4266,19.4023,19.4023,36000.0
2012-01-05 14:10:00,31.92,31.95,31.92,31.93,43900.0,19.4083,19.4266,19.4083,19.4144,43900.0
2012-01-05 14:20:00,31.93,31.96,31.92,31.93,54700.0,19.4144,19.4327,19.4083,19.4144,54700.0
2012-01-05 14:30:00,31.93,31.97,31.93,31.96,46300.0,19.4144,19.4387,19.4144,19.4327,46300.0
2012-01-05 14:40:00,31.97,31.98,31.95,31.97,47000.0,19.4387,19.4448,19.4266,19.4387,47000.0
2012-01-05 14:50:00,31.97,31.98,31.96,31.97,47900.0,19.4387,19.4448,19.4327,19.4387,47900.0
2012-01-05 15:00:00,31.97,32.01,31.96,32.0,84100.0,19.4387,19.4631,19.4327,19.457,84100.0
2012-01-05 15:10:00,32.0,32.01,31.98,32.01,67200.0,19.457,19.4631,19.4448,19.4631,67200.0
2012-01-05 15:20:00,32.01,32.02,31.98,31.98,51500.0,19.4631,19.4692,19.4448,19.4448,51500.0
2012-01-05 15:30:00,31.98,31.99,31.96,31.96,46300.0,19.4448,19.4509,19.4327,19.4327,46300.0
2012-01-05 15:40:00,31.96,32.01,31.96,32.0,113000.0,19.4327,19.4631,19.4327,19.457,113000.0
2012-01-05 15:50:00,32.0,32.01,31.97,32.0,193700.0,19.457,19.4631,19.4387,19.457,193700.0
2012-01-06 09:30:00,32.07,32.11,31.86,31.87,76200.0,19.4996,19.5239,19.3719,19.3779,76200.0
2012-01-06 09:40:00,31.87,31.87,31.75,31.77,61200.0,19.3779,19.3779,19.305,19.3171,61200.0
2012-01-06 09:50:00,31.77,31.77,31.64,31.68,81000.0,19.3171,19.3171,19.2381,19.2624,81000.0
2012-01-06 10:00:00,31.68,31.72,31.65,31.66,71500.0,19.2624,19.2867,19.2442,19.2503,71500.0
2012-01-06 10:10:00,31.66,31.72,31.65,31.72,60100.0,19.2503,19.2867,19.2442,19.2867,60100.0
2012-01-06 10:20:00,31.71,31.77,31.71,31.73,50900.0,19.2807,19.3171,19.2807,19.2928,50900.0
2012-01-06 10:30:00,31.73,31.79,31.72,31.76,55900.0,19.2928,19.3293,19.2867,19.3111,55900.0
2012-01-06 10:40:00,31.76,31.83,31.73,31.83,49800.0,19.3111,19.3536,19.2928,19.3536,49800.0
2012-01-06 10:50:00,31.83,31.85,31.77,31.78,44800.0,19.3536,19.3658,19.3171,19.3232,44800.0
2012-01-06 11:00:00,31.77,31.82,31.76,31.8,65400.0,19.3171,19.3475,19.3111,19.3354,65400.0
2012-01-06 11:10:00,31.8,31.83,31.8,31.82,33700.0,19.3354,19.3536,19.3354,19.3475,33700.0
2012-01-06 11:20:00,31.82,31.84,31.78,31.81,92800.0,19.3475,19.3597,19.3232,19.3415,92800.0
2012-01-06 11:30:00,31.8,31.86,31.8,31.81,81400.0,19.3354,19.3719,19.3354,19.3415,81400.0
2012-01-06 11:40:00,31.81,31.82,31.8,31.81,46700.0,19.3415,19.3475,19.3354,19.3415,46700.0
2012-01-06 11:50:00,31.82,31.84,31.78,31.83,37700.0,19.3475,19.3597,19.3232,19.3536,37700.0
2012-01-06 12:00:00,31.83,31.84,31.81,31.81,14900.0,19.3536,19.3597,19.3415,19.3415,14900.0
2012-01-06 12:10:00,31.81,31.84,31.81,31.83,36200.0,19.3415,19.3597,19.3415,19.3536,36200.0
2012-01-06 12:20:00,31.83,31.86,31.83,31.84,20600.0,19.3536,19.3719,19.3536,19.3597,20600.0
2012-01-06 12:30:00,31.84,31.89,31.84,31.89,31300.0,19.3597,19.3901,19.3597,19.3901,31300.0
2012-01-06 12:40:00,31.89,31.89,31.84,31.86,44600.0,19.3901,19.3901,19.3597,19.3719,44600.0
2012-01-06 12:50:00,31.86,31.86,31.81,31.86,16100.0,19.3719,19.3719,19.3415,19.3719,16100.0
2012-01-06 13:00:00,31.85,31.87,31.82,31.86,26300.0,19.3658,19.3779,19.3475,19.3719,26300.0
2012-01-06 13:10:00,31.87,31.88,31.85,31.87,17500.0,19.3779,19.384,19.3658,19.3779,17500.0
2012-01-06 13:20:00,31.88,31.89,31.85,31.89,20900.0,19.384,19.3901,19.3658,19.3901,20900.0
2012-01-06 13:30:00,31.88,31.9,31.86,31.88,18500.0,19.384,19.3962,19.3719,19.384,18500.0
2012-01-06 13:40:00,31.87,31.89,31.87,31.89,15600.0,19.3779,19.3901,19.3779,19.3901,15600.0
2012-01-06 13:50:00,31.89,31.94,31.89,31.9,27200.0,19.3901,19.4205,19.3901,19.3962,27200.0
2012-01-06 14:00:00,31.9,31.94,31.9,31.93,32600.0,19.3962,19.4205,19.3962,19.4144,32600.0
2012-01-06 14:10:00,31.93,31.94,31.91,31.92,34700.0,19.4144,19.4205,19.4023,19.4083,34700.0
2012-01-06 14:20:00,31.91,31.95,31.91,31.94,44100.0,19.4023,19.4266,19.4023,19.4205,44100.0
2012-01-06 14:30:00,31.93,31.94,31.9,31.9,39300.0,19.4144,19.4205,19.3962,19.3962,39300.0
2012-01-06 14:40:00,31.9,31.91,31.82,31.82,44900.0,19.3962,19.4023,19.3475,19.3475,44900.0
2012-01-06 14:50:00,31.82,31.82,31.73,31.73,95800.0,19.3475,19.3475,19.2928,19.2928,95800.0
2012-01-06 15:00:00,31.74,31.8,31.74,31.8,31500.0,19.2989,19.3354,19.2989,19.3354,31500.0
2012-01-06 15:10:00,31.8,31.85,31.8,31.81,71100.0,19.3354,19.3658,19.3354,19.3415,71100.0
2012-01-06 15:20:00,31.82,31.89,31.81,31.87,52200.0,19.3475,19.3901,19.3415,19.3779,52200.0
2012-01-06 15:30:00,31.87,31.88,31.81,31.81,69400.0,19.3779,19.384,19.3415,19.3415,69400.0
2012-01-06 15:40:00,31.82,31.87,31.82,31.85,74900.0,19.3475,19.3779,19.3475,19.3658,74900.0
2012-01-06 15:50:00,31.86,31.87,31.82,31.87,205800.0,19.3719,19.3779,19.3475,19.3779,205800.0
2012-01-09 09:30:00,31.87,31.94,31.74,31.75,55000.0,19.3779,19.4205,19.2989,19.305,55000.0
2012-01-09 09:40:00,31.74,31.75,31.67,31.68,49900.0,19.2989,19.305,19.2563,19.2624,49900.0
2012-01-09 09:50:00,31.67,31.68,31.59,31.62,68500.0,19.2563,19.2624,19.2077,19.2259,68500.0
2012-01-09 10:00:00,31.62,31.63,31.55,31.63,97400.0,19.2259,19.232,19.1834,19.232,97400.0
2012-01-09 10:10:00,31.63,31.65,31.6,31.63,40400.0,19.232,19.2442,19.2138,19.232,40400.0
2012-01-09 10:20:00,31.63,31.66,31.62,31.66,18400.0,19.232,19.2503,19.2259,19.2503,18400.0
2012-01-09 10:30:00,31.67,31.68,31.63,31.68,23800.0,19.2563,19.2624,19.232,19.2624,23800.0
2012-01-09 10:40:00,31.68,31.69,31.65,31.66,32900.0,19.2624,19.2685,19.2442,19.2503,32900.0
2012-01-09 10:50:00,31.66,31.67,31.63,31.63,21000.0,19.2503,19.2563,19.232,19.232,21000.0
2012-01-09 11:00:00,31.64,31.64,31.56,31.57,30000.0,19.2381,19.2381,19.1895,19.1955,30000.0
2012-01-09 11:10:00,31.58,31.58,31.53,31.53,37900.0,19.2016,19.2016,19.1712,19.1712,37900.0
2012-01-09 11:20:00,31.54,31.59,31.53,31.59,36400.0,19.1773,19.2077,19.1712,19.2077,36400.0
2012-01-09 11:30:00,31.59,31.6,31.53,31.55,65100.0,19.2077,19.2138,19.1712,19.1834,65100.0
2012-01-09 11:40:00,31.55,31.58,31.54,31.58,23400.0,19.1834,19.2016,19.1773,19.2016,23400.0
2012-01-09 11:50:00,31.57,31.59,31.55,31.58,40900.0,19.1955,19.2077,19.1834,19.2016,40900.0
2012-01-09 12:00:00,31.57,31.57,31.55,31.55,13500.0,19.1955,19.1955,19.1834,19.1834,13500.0
2012-01-09 12:10:00,31.55,31.56,31.55,31.55,9600.0,19.1834,19.1895,19.1834,19.1834,9600.0
2012-01-09 12:20:00,31.55,31.57,31.55,31.57,31400.0,19.1834,19.1955,19.1834,19.1955,31400.0
2012-01-09 12:30:00,31.57,31.58,31.56,31.58,16000.0,19.1955,19.2016,19.1895,19.2016,16000.0
2012-01-09 12:40:00,31.57,31.59,31.55,31.55,60000.0,19.1955,19.2077,19.1834,19.1834,60000.0
2012-01-09 12:50:00,31.56,31.59,31.56,31.58,38900.0,19.1895,19.2077,19.1895,19.2016,38900.0
2012-01-09 13:00:00,31.57,31.61,31.57,31.61,31000.0,19.1955,19.2199,19.1955,19.2199,31000.0
2012-01-09 13:10:00,31.61,31.62,31.6,31.61,36500.0,19.2199,19.2259,19.2138,19.2199,36500.0
2012-01-09 13:20:00,31.62,31.65,31.61,31.65,30900.0,19.2259,19.2442,19.2199,19.2442,30900.0
2012-01-09 13:30:00,31.65,31.65,31.59,31.61,34400.0,19.2442,19.2442,19.2077,19.2199,34400.0
2012-01-09 13:40:00,31.6,31.65,31.6,31.63,40200.0,19.2138,19.2442,19.2138,19.232,40200.0
2012-01-09 13:50:00,31.62,31.63,31.62,31.63,21200.0,19.2259,19.232,19.2259,19.232,21200.0
2012-01-09 14:00:00,31.63,31.65,31.62,31.65,30900.0,19.232,19.2442,19.2259,19.2442,30900.0
2012-01-09 14:10:00,31.64,31.65,31.6,31.61,29200.0,19.2381,19.2442,19.2138,19.2199,29200.0
2012-01-09 14:20:00,31.61,31.64,31.6,31.64,43100.0,19.2199,19.2381,19.2138,19.2381,43100.0
2012-01-09 14:30:00,31.64,31.67,31.63,31.65,56700.0,19.2381,19.2563,19.232,19.2442,56700.0
2012-01-09 14:40:00,31.65,31.68,31.64,31.65,39000.0,19.2442,19.2624,19.2381,19.2442,39000.0
2012-01-09 14:50:00,31.66,31.66,31.62,31.62,47200.0,19.2503,19.2503,19.2259,19.2259,47200.0
2012-01-09 15:00:00,31.62,31.64,31.59,31.61,63600.0,19.2259,19.2381,19.2077,19.2199,63600.0
2012-01-09 15:10:00,31.61,31.61,31.6,31.61,18900.0,19.2199,19.2199,19.2138,19.2199,18900.0
2012-01-09 15:20:00,31.61,31.66,31.6,31.66,39700.0,19.2199,19.2503,19.2138,19.2503,39700.0
2012-01-09 15:30:00,31.65,31.69,31.65,31.69,36500.0,19.2442,19.2685,19.2442,19.2685,36500.0
2012-01-09 15:40:00,31.69,31.71,31.68,31.68,76500.0,19.2685,19.2807,19.2624,19.2624,76500.0
2012-01-09 15:50:00,31.68,31.71,31.65,31.65,306600.0,19.2624,19.2807,19.2442,19.2442,306600.0
2012-01-10 09:30:00,31.96,31.96,31.72,31.72,83300.0,19.4327,19.4327,19.2867,19.2867,83300.0
2012-01-10 09:40:00,31.73,31.8,31.69,31.74,160000.0,19.2928,19.3354,19.2685,19.2989,160000.0
2012-01-10 09:50:00,31.74,31.77,31.72,31.75,76400.0,19.2989,19.3171,19.2867,19.305,76400.0
2012-01-10 10:00:00,31.76,31.81,31.76,31.77,70900.0,19.3111,19.3415,19.3111,19.3171,70900.0
2012-01-10 10:10:00,31.77,31.81,31.76,31.77,38600.0,19.3171,19.3415,19.3111,19.3171,38600.0
2012-01-10 10:20:00,31.77,31.81,31.76,31.79,161900.0,19.3171,19.3415,19.3111,19.3293,161900.0
2012-01-10 10:30:00,31.8,31.83,31.76,31.81,48500.0,19.3354,19.3536,19.3111,19.3415,48500.0
2012-01-10 10:40:00,31.8,31.83,31.78,31.78,37700.0,19.3354,19.3536,19.3232,19.3232,37700.0
2012-01-10 10:50:00,31.79,31.83,31.78,31.83,24200.0,19.3293,19.3536,19.3232,19.3536,24200.0
2012-01-10 11:00:00,31.83,31.83,31.77,31.8,37300.0,19.3536,19.3536,19.3171,19.3354,37300.0
2012-01-10 11:10:00,31.79,31.81,31.77,31.8,44000.0,19.3293,19.3415,19.3171,19.3354,44000.0
2012-01-10 11:20:00,31.8,31.8,31.78,31.78,48300.0,19.3354,19.3354,19.3232,19.3232,48300.0
2012-01-10 11:30:00,31.79,31.8,31.77,31.8,30900.0,19.3293,19.3354,19.3171,19.3354,30900.0
2012-01-10 11:40:00,31.8,31.81,31.75,31.76,36800.0,19.3354,19.3415,19.305,19.3111,36800.0
2012-01-10 11:50:00,31.76,31.8,31.75,31.76,81100.0,19.3111,19.3354,19.305,19.3111,81100.0
2012-01-10 12:00:00,31.76,31.82,31.75,31.81,81000.0,19.3111,19.3475,19.305,19.3415,81000.0
2012-01-10 12:10:00,31.82,31.83,31.81,31.82,9100.0,19.3475,19.3536,19.3415,19.3475,9100.0
2012-01-10 12:20:00,31.82,31.83,31.79,31.8,11000.0,19.3475,19.3536,19.3293,19.3354,11000.0
2012-01-10 12:30:00,31.79,31.8,31.76,31.79,22800.0,19.3293,19.3354,19.3111,19.3293,22800.0
2012-01-10 12:40:00,31.8,31.81,31.78,31.81,15500.0,19.3354,19.3415,19.3232,19.3415,15500.0
2012-01-10 12:50:00,31.8,31.8,31.76,31.79,20700.0,19.3354,19.3354,19.3111,19.3293,20700.0
2012-01-10 13:00:00,31.78,31.8,31.77,31.78,13700.0,19.3232,19.3354,19.3171,19.3232,13700.0
2012-01-10 13:10:00,31.78,31.79,31.76,31.78,28600.0,19.3232,19.3293,19.3111,19.3232,28600.0
2012-01-10 13:20:00,31.78,31.81,31.77,31.79,11000.0,19.3232,19.3415,19.3171,19.3293,11000.0
2012-01-10 13:30:00,31.79,31.81,31.76,31.78,95300.0,19.3293,19.3415,19.3111,19.3232,95300.0
2012-01-10 13:40:00,31.79,31.82,31.78,31.79,13300.0,19.3293,19.3475,19.3232,19.3293,13300.0
2012-01-10 13:50:00,31.78,31.79,31.72,31.75,30100.0,19.3232,19.3293,19.2867,19.305,30100.0
2012-01-10 14:00:00,31.75,31.75,31.74,31.74,10800.0,19.305,19.305,19.2989,19.2989,10800.0
2012-01-10 14:10:00,31.74,31.75,31.69,31.71,51800.0,19.2989,19.305,19.2685,19.2807,51800.0
2012-01-10 14:20:00,31.71,31.73,31.7,31.71,31000.0,19.2807,19.2928,19.2746,19.2807,31000.0
2012-01-10 14:30:00,31.72,31.73,31.7,31.73,56200.0,19.2867,19.2928,19.2746,19.2928,56200.0
2012-01-10 14:40:00,31.73,31.73,31.7,31.71,40000.0,19.2928,19.2928,19.2746,19.2807,40000.0
2012-01-10 14:50:00,31.7,31.71,31.61,31.61,177800.0,19.2746,19.2807,19.2199,19.2199,177800.0
2012-01-10 15:00:00,31.62,31.66,31.61,31.65,89200.0,19.2259,19.2503,19.2199,19.2442,89200.0
2012-01-10 15:10:00,31.66,31.66,31.62,31.62,103500.0,19.2503,19.2503,19.2259,19.2259,103500.0
2012-01-10 15:20:00,31.62,31.65,31.61,31.65,153500.0,19.2259,19.2442,19.2199,19.2442,153500.0
2012-01-10 15:30:00,31.65,31.66,31.62,31.63,101600.0,19.2442,19.2503,19.2259,19.232,101600.0
2012-01-10 15:40:00,31.64,31.64,31.57,31.59,188400.0,19.2381,19.2381,19.1955,19.2077,188400.0
2012-01-10 15:50:00,31.59,31.61,31.55,31.57,378800.0,19.2077,19.2199,19.1834,19.1955,378800.0
2012-01-11 09:30:00,31.52,31.6,31.45,31.5,119300.0,19.1651,19.2138,19.1226,19.153,119300.0
2012-01-11 09:40:00,31.49,31.51,31.39,31.41,84500.0,19.1469,19.1591,19.0861,19.0983,84500.0
2012-01-11 09:50:00,31.42,31.43,31.33,31.34,161200.0,19.1043,19.1104,19.0496,19.0557,161200.0
2012-01-11 10:00:00,31.34,31.35,31.25,31.26,131800.0,19.0557,19.0618,19.001,19.007,131800.0
2012-01-11 10:10:00,31.26,31.31,31.23,31.26,152100.0,19.007,19.0374,18.9888,19.007,152100.0
2012-01-11 10:20:00,31.26,31.3,31.21,31.25,106900.0,19.007,19.0314,18.9766,19.001,106900.0
2012-01-11 10:30:00,31.25,31.28,31.21,31.28,164000.0,19.001,19.0192,18.9766,19.0192,164000.0
2012-01-11 10:40:00,31.28,31.33,31.26,31.26,57300.0,19.0192,19.0496,19.007,19.007,57300.0
2012-01-11 10:50:00,31.27,31.27,31.19,31.2,81800.0,19.0131,19.0131,18.9645,18.9706,81800.0
2012-01-11 11:00:00,31.2,31.25,31.18,31.19,63400.0,18.9706,19.001,18.9584,18.9645,63400.0
2012-01-11 11:10:00,31.19,31.2,31.15,31.15,65200.0,18.9645,18.9706,18.9402,18.9402,65200.0
2012-01-11 11:20:00,31.16,31.21,31.15,31.21,51700.0,18.9462,18.9766,18.9402,18.9766,51700.0
2012-01-11 11:30:00,31.21,31.25,31.2,31.25,45300.0,18.9766,19.001,18.9706,19.001,45300.0
2012-01-11 11:40:00,31.25,31.38,31.24,31.35,97500.0,19.001,19.08,18.9949,19.0618,97500.0
2012-01-11 11:50:00,31.35,31.36,31.34,31.36,21400.0,19.0618,19.0679,19.0557,19.0679,21400.0
2012-01-11 12:00:00,31.36,31.38,31.3,31.31,53500.0,19.0679,19.08,19.0314,19.0374,53500.0
2012-01-11 12:10:00,31.31,31.35,31.3,31.32,89100.0,19.0374,19.0618,19.0314,19.0435,89100.0
2012-01-11 12:20:00,31.31,31.34,31.3,31.34,79700.0,19.0374,19.0557,19.0314,19.0557,79700.0
2012-01-11 12:30:00,31.34,31.35,31.3,31.32,52000.0,19.0557,19.0618,19.0314,19.0435,52000.0
2012-01-11 12:40:00,31.32,31.33,31.3,31.32,44500.0,19.0435,19.0496,19.0314,19.0435,44500.0
2012-01-11 12:50:00,31.31,31.33,31.31,31.32,69800.0,19.0374,19.0496,19.0374,19.0435,69800.0
2012-01-11 13:00:00,31.31,31.35,31.31,31.33,50700.0,19.0374,19.0618,19.0374,19.0496,50700.0
2012-01-11 13:10:00,31.33,31.33,31.25,31.25,46700.0,19.0496,19.0496,19.001,19.001,46700.0
2012-01-11 13:20:00,31.25,31.27,31.24,31.25,55900.0,19.001,19.0131,18.9949,19.001,55900.0
2012-01-11 13:30:00,31.26,31.33,31.25,31.33,58100.0,19.007,19.0496,19.001,19.0496,58100.0
2012-01-11 13:40:00,31.33,31.33,31.25,31.25,35800.0,19.0496,19.0496,19.001,19.001,35800.0
2012-01-11 13:50:00,31.25,31.28,31.24,31.26,40300.0,19.001,19.0192,18.9949,19.007,40300.0
2012-01-11 14:00:00,31.27,31.27,31.17,31.18,100300.0,19.0131,19.0131,18.9523,18.9584,100300.0
2012-01-11 14:10:00,31.19,31.21,31.18,31.19,41800.0,18.9645,18.9766,18.9584,18.9645,41800.0
2012-01-11 14:20:00,31.2,31.2,31.11,31.15,104600.0,18.9706,18.9706,18.9158,18.9402,104600.0
2012-01-11 14:30:00,31.15,31.19,31.13,31.15,51900.0,18.9402,18.9645,18.928,18.9402,51900.0
2012-01-11 14:40:00,31.15,31.16,31.12,31.14,112300.0,18.9402,18.9462,18.9219,18.9341,112300.0
2012-01-11 14:50:00,31.15,31.2,31.15,31.18,62900.0,18.9402,18.9706,18.9402,18.9584,62900.0
2012-01-11 15:00:00,31.19,31.19,31.18,31.18,34500.0,18.9645,18.9645,18.9584,18.9584,34500.0
2012-01-11 15:10:00,31.19,31.19,31.18,31.19,65000.0,18.9645,18.9645,18.9584,18.9645,65000.0
2012-01-11 15:20:00,31.19,31.19,31.15,31.16,174300.0,18.9645,18.9645,18.9402,18.9462,174300.0
2012-01-11 15:30:00,31.17,31.2,31.14,31.2,165900.0,18.9523,18.9706,18.9341,18.9706,165900.0
2012-01-11 15:40:00,31.2,31.21,31.19,31.19,125400.0,18.9706,18.9766,18.9645,18.9645,125400.0
2012-01-11 15:50:00,31.2,31.2,31.15,31.17,350600.0,18.9706,18.9706,18.9402,18.9523,350600.0
2012-01-12 09:30:00,31.26,31.37,31.16,31.36,99900.0,19.007,19.0739,18.9462,19.0679,99900.0
2012-01-12 09:40:00,31.36,31.36,31.16,31.2,65800.0,19.0679,19.0679,18.9462,18.9706,65800.0
2012-01-12 09:50:00,31.19,31.26,31.16,31.26,71900.0,18.9645,19.007,18.9462,19.007,71900.0
2012-01-12 10:00:00,31.26,31.26,31.14,31.14,59200.0,19.007,19.007,18.9341,18.9341,59200.0
2012-01-12 10:10:00,31.15,31.15,31.1,31.11,45100.0,18.9402,18.9402,18.9098,18.9158,45100.0
2012-01-12 10:20:00,31.1,31.17,31.1,31.1,27800.0,18.9098,18.9523,18.9098,18.9098,27800.0
2012-01-12 10:30:00,31.1,31.16,31.1,31.11,24000.0,18.9098,18.9462,18.9098,18.9158,24000.0
2012-01-12 10:40:00,31.11,31.11,31.03,31.04,39100.0,18.9158,18.9158,18.8672,18.8733,39100.0
2012-01-12 10:50:00,31.05,31.1,31.05,31.07,41400.0,18.8794,18.9098,18.8794,18.8915,41400.0
2012-01-12 11:00:00,31.08,31.08,31.07,31.08,13600.0,18.8976,18.8976,18.8915,18.8976,13600.0
2012-01-12 11:10:00,31.08,31.1,31.08,31.09,20300.0,18.8976,18.9098,18.8976,18.9037,20300.0
2012-01-12 11:20:00,31.1,31.1,31.08,31.09,22600.0,18.9098,18.9098,18.8976,18.9037,22600.0
2012-01-12 11:30:00,31.08,31.12,31.07,31.11,54100.0,18.8976,18.9219,18.8915,18.9158,54100.0
2012-01-12 11:40:00,31.12,31.12,31.08,31.1,25200.0,18.9219,18.9219,18.8976,18.9098,25200.0
2012-01-12 11:50:00,31.09,31.12,31.09,31.1,28600.0,18.9037,18.9219,18.9037,18.9098,28600.0
2012-01-12 12:00:00,31.1,31.1,31.09,31.09,8900.0,18.9098,18.9098,18.9037,18.9037,8900.0
2012-01-12 12:10:00,31.1,31.13,31.09,31.13,25900.0,18.9098,18.928,18.9037,18.928,25900.0
2012-01-12 12:20:00,31.13,31.15,31.11,31.15,38900.0,18.928,18.9402,18.9158,18.9402,38900.0
2012-01-12 12:30:00,31.14,31.15,31.13,31.15,21200.0,18.9341,18.9402,18.928,18.9402,21200.0
2012-01-12 12:40:00,31.15,31.17,31.15,31.16,45000.0,18.9402,18.9523,18.9402,18.9462,45000.0
2012-01-12 12:50:00,31.16,31.2,31.16,31.2,50300.0,18.9462,18.9706,18.9462,18.9706,50300.0
2012-01-12 13:00:00,31.19,31.21,31.16,31.2,33600.0,18.9645,18.9766,18.9462,18.9706,33600.0
2012-01-12 13:10:00,31.2,31.2,31.19,31.19,8300.0,18.9706,18.9706,18.9645,18.9645,8300.0
2012-01-12 13:20:00,31.19,31.19,31.13,31.14,21400.0,18.9645,18.9645,18.928,18.9341,21400.0
2012-01-12 13:30:00,31.15,31.15,31.12,31.13,29400.0,18.9402,18.9402,18.9219,18.928,29400.0
2012-01-12 13:40:00,31.14,31.14,31.1,31.14,22200.0,18.9341,18.9341,18.9098,18.9341,22200.0
2012-01-12 13:50:00,31.14,31.17,31.14,31.16,21100.0,18.9341,18.9523,18.9341,18.9462,21100.0
2012-01-12 14:00:00,31.16,31.17,31.14,31.15,24900.0,18.9462,18.9523,18.9341,18.9402,24900.0
2012-01-12 14:10:00,31.14,31.15,31.12,31.12,17200.0,18.9341,18.9402,18.9219,18.9219,17200.0
2012-01-12 14:20:00,31.13,31.13,31.12,31.13,52700.0,18.928,18.928,18.9219,18.928,52700.0
2012-01-12 14:30:00,31.12,31.17,31.12,31.17,31300.0,18.9219,18.9523,18.9219,18.9523,31300.0
2012-01-12 14:40:00,31.17,31.18,31.15,31.15,33500.0,18.9523,18.9584,18.9402,18.9402,33500.0
2012-01-12 14:50:00,31.15,31.17,31.14,31.15,39100.0,18.9402,18.9523,18.9341,18.9402,39100.0
2012-01-12 15:00:00,31.15,31.16,31.14,31.16,32200.0,18.9402,18.9462,18.9341,18.9462,32200.0
2012-01-12 15:10:00,31.16,31.18,31.15,31.18,28500.0,18.9462,18.9584,18.9402,18.9584,28500.0
2012-01-12 15:20:00,31.18,31.21,31.18,31.21,56600.0,18.9584,18.9766,18.9584,18.9766,56600.0
2012-01-12 15:30:00,31.2,31.21,31.16,31.19,87900.0,18.9706,18.9766,18.9462,18.9645,87900.0
2012-01-12 15:40:00,31.19,31.25,31.18,31.23,152500.0,18.9645,19.001,18.9584,18.9888,152500.0
2012-01-12 15:50:00,31.23,31.24,31.14,31.18,156500.0,18.9888,18.9949,18.9341,18.9584,156500.0
2012-01-13 09:30:00,31.05,31.1,31.0,31.07,86400.0,18.8794,18.9098,18.849,18.8915,86400.0
2012-01-13 09:40:00,31.07,31.1,31.01,31.07,70000.0,18.8915,18.9098,18.855,18.8915,70000.0
2012-01-13 09:50:00,31.06,31.07,31.01,31.03,77500.0,18.8854,18.8915,18.855,18.8672,77500.0
2012-01-13 10:00:00,31.04,31.07,30.97,30.98,141800.0,18.8733,18.8915,18.8307,18.8368,141800.0
2012-01-13 10:10:00,30.98,30.99,30.93,30.94,96700.0,18.8368,18.8429,18.8064,18.8125,96700.0
2012-01-13 10:20:00,30.93,31.04,30.9,30.99,89400.0,18.8064,18.8733,18.7882,18.8429,89400.0
2012-01-13 10:30:00,30.99,31.02,30.98,31.0,72600.0,18.8429,18.8611,18.8368,18.849,72600.0
2012-01-13 10:40:00,30.99,31.05,30.96,31.0,98000.0,18.8429,18.8794,18.8246,18.849,98000.0
2012-01-13 10:50:00,31.0,31.04,30.99,31.04,63500.0,18.849,18.8733,18.8429,18.8733,63500.0
2012-01-13 11:00:00,31.04,31.09,31.02,31.02,84700.0,18.8733,18.9037,18.8611,18.8611,84700.0
2012-01-13 11:10:00,31.03,31.04,31.02,31.02,32000.0,18.8672,18.8733,18.8611,18.8611,32000.0
2012-01-13 11:20:00,31.02,31.04,31.0,31.0,40000.0,18.8611,18.8733,18.849,18.849,40000.0
2012-01-13 11:30:00,31.0,31.01,30.95,30.96,32600.0,18.849,18.855,18.8186,18.8246,32600.0
2012-01-13 11:40:00,30.96,30.97,30.95,30.96,36800.0,18.8246,18.8307,18.8186,18.8246,36800.0
2012-01-13 11:50:00,30.96,30.98,30.9,30.92,91200.0,18.8246,18.8368,18.7882,18.8003,91200.0
2012-01-13 12:00:00,30.92,30.92,30.87,30.9,61100.0,18.8003,18.8003,18.7699,18.7882,61100.0
2012-01-13 12:10:00,30.9,30.91,30.87,30.91,44200.0,18.7882,18.7942,18.7699,18.7942,44200.0
2012-01-13 12:20:00,30.9,30.94,30.9,30.9,45200.0,18.7882,18.8125,18.7882,18.7882,45200.0
2012-01-13 12:30:00,30.9,30.91,30.87,30.89,41800.0,18.7882,18.7942,18.7699,18.7821,41800.0
2012-01-13 12:40:00,30.89,30.92,30.87,30.89,35500.0,18.7821,18.8003,18.7699,18.7821,35500.0
2012-01-13 12:50:00,30.89,30.89,30.77,30.78,179200.0,18.7821,18.7821,18.7091,18.7152,179200.0
2012-01-13 13:00:00,30.78,30.78,30.7,30.7,152500.0,18.7152,18.7152,18.6666,18.6666,152500.0
2012-01-13 13:10:00,30.71,30.74,30.67,30.71,96100.0,18.6726,18.6909,18.6483,18.6726,96100.0
2012-01-13 13:20:00,30.71,30.76,30.7,30.76,100500.0,18.6726,18.703,18.6666,18.703,100500.0
2012-01-13 13:30:00,30.76,30.82,30.75,30.8,45300.0,18.703,18.7395,18.697,18.7274,45300.0
2012-01-13 13:40:00,30.81,30.82,30.76,30.82,44800.0,18.7334,18.7395,18.703,18.7395,44800.0
2012-01-13 13:50:00,30.82,30.9,30.82,30.85,45200.0,18.7395,18.7882,18.7395,18.7578,45200.0
2012-01-13 14:00:00,30.84,30.85,30.75,30.76,58500.0,18.7517,18.7578,18.697,18.703,58500.0
2012-01-13 14:10:00,30.76,30.77,30.71,30.71,110900.0,18.703,18.7091,18.6726,18.6726,110900.0
2012-01-13 14:20:00,30.71,30.76,30.71,30.76,42700.0,18.6726,18.703,18.6726,18.703,42700.0
2012-01-13 14:30:00,30.76,30.82,30.76,30.79,70500.0,18.703,18.7395,18.703,18.7213,70500.0
2012-01-13 14:40:00,30.78,30.83,30.78,30.82,46500.0,18.7152,18.7456,18.7152,18.7395,46500.0
2012-01-13 14:50:00,30.83,30.85,30.81,30.85,35000.0,18.7456,18.7578,18.7334,18.7578,35000.0
2012-01-13 15:00:00,30.85,30.91,30.83,30.9,97400.0,18.7578,18.7942,18.7456,18.7882,97400.0
2012-01-13 15:10:00,30.91,30.92,30.88,30.9,81400.0,18.7942,18.8003,18.776,18.7882,81400.0
2012-01-13 15:20:00,30.89,30.9,30.88,30.9,21500.0,18.7821,18.7882,18.776,18.7882,21500.0
2012-01-13 15:30:00,30.9,30.95,30.89,30.9,80700.0,18.7882,18.8186,18.7821,18.7882,80700.0
2012-01-13 15:40:00,30.9,30.93,30.89,30.92,117400.0,18.7882,18.8064,18.7821,18.8003,117400.0
2012-01-13 15:50:00,30.92,30.94,30.9,30.91,213600.0,18.8003,18.8125,18.7882,18.7942,213600.0
2012-01-17 09:30:00,31.17,31.3,31.17,31.22,139000.0,18.9523,19.0314,18.9523,18.9827,139000.0
2012-01-17 09:40:00,31.21,31.21,31.09,31.18,79100.0,18.9766,18.9766,18.9037,18.9584,79100.0
2012-01-17 09:50:00,31.19,31.21,31.01,31.01,61800.0,18.9645,18.9766,18.855,18.855,61800.0
2012-01-17 10:00:00,31.02,31.02,30.88,30.9,92100.0,18.8611,18.8611,18.776,18.7882,92100.0
2012-01-17 10:10:00,30.9,30.92,30.86,30.9,93800.0,18.7882,18.8003,18.7638,18.7882,93800.0
2012-01-17 10:20:00,30.91,30.92,30.89,30.9,71800.0,18.7942,18.8003,18.7821,18.7882,71800.0
2012-01-17 10:30:00,30.9,30.96,30.89,30.96,65200.0,18.7882,18.8246,18.7821,18.8246,65200.0
2012-01-17 10:40:00,30.96,31.0,30.91,30.91,82300.0,18.8246,18.849,18.7942,18.7942,82300.0
2012-01-17 10:50:00,30.91,30.92,30.86,30.9,98000.0,18.7942,18.8003,18.7638,18.7882,98000.0
2012-01-17 11:00:00,30.91,30.96,30.89,30.9,87900.0,18.7942,18.8246,18.7821,18.7882,87900.0
2012-01-17 11:10:00,30.9,30.97,30.89,30.93,204000.0,18.7882,18.8307,18.7821,18.8064,204000.0
2012-01-17 11:20:00,30.93,30.99,30.92,30.98,41300.0,18.8064,18.8429,18.8003,18.8368,41300.0
2012-01-17 11:30:00,30.97,30.99,30.94,30.95,93100.0,18.8307,18.8429,18.8125,18.8186,93100.0
2012-01-17 11:40:00,30.95,30.96,30.94,30.95,60500.0,18.8186,18.8246,18.8125,18.8186,60500.0
2012-01-17 11:50:00,30.95,30.95,30.83,30.83,85800.0,18.8186,18.8186,18.7456,18.7456,85800.0
2012-01-17 12:00:00,30.83,30.85,30.81,30.85,55800.0,18.7456,18.7578,18.7334,18.7578,55800.0
2012-01-17 12:10:00,30.84,30.89,30.81,30.82,91100.0,18.7517,18.7821,18.7334,18.7395,91100.0
2012-01-17 12:20:00,30.8,30.82,30.78,30.8,111900.0,18.7274,18.7395,18.7152,18.7274,111900.0
2012-01-17 12:30:00,30.8,30.85,30.79,30.83,138600.0,18.7274,18.7578,18.7213,18.7456,138600.0
2012-01-17 12:40:00,30.83,30.83,30.77,30.77,97800.0,18.7456,18.7456,18.7091,18.7091,97800.0
2012-01-17 12:50:00,30.78,30.78,30.69,30.7,219100.0,18.7152,18.7152,18.6605,18.6666,219100.0
2012-01-17 13:00:00,30.71,30.71,30.69,30.7,40900.0,18.6726,18.6726,18.6605,18.6666,40900.0
2012-01-17 13:10:00,30.71,30.71,30.66,30.69,64700.0,18.6726,18.6726,18.6422,18.6605,64700.0
2012-01-17 13:20:00,30.69,30.73,30.68,30.69,31800.0,18.6605,18.6848,18.6544,18.6605,31800.0
2012-01-17 13:30:00,30.69,30.69,30.68,30.68,14000.0,18.6605,18.6605,18.6544,18.6544,14000.0
2012-01-17 13:40:00,30.68,30.69,30.67,30.69,82800.0,18.6544,18.6605,18.6483,18.6605,82800.0
2012-01-17 13:50:00,30.69,30.76,30.68,30.76,72600.0,18.6605,18.703,18.6544,18.703,72600.0
2012-01-17 14:00:00,30.76,30.76,30.7,30.7,138700.0,18.703,18.703,18.6666,18.6666,138700.0
2012-01-17 14:10:00,30.7,30.71,30.68,30.7,80500.0,18.6666,18.6726,18.6544,18.6666,80500.0
2012-01-17 14:20:00,30.7,30.72,30.68,30.69,53500.0,18.6666,18.6787,18.6544,18.6605,53500.0
2012-01-17 14:30:00,30.68,30.7,30.63,30.63,68200.0,18.6544,18.6666,18.624,18.624,68200.0
2012-01-17 14:40:00,30.63,30.66,30.62,30.64,99200.0,18.624,18.6422,18.6179,18.6301,99200.0
2012-01-17 14:50:00,30.64,30.64,30.59,30.6,127700.0,18.6301,18.6301,18.5997,18.6057,127700.0
2012-01-17 15:00:00,30.6,30.65,30.59,30.61,101900.0,18.6057,18.6361,18.5997,18.6118,101900.0
2012-01-17 15:10:00,30.6,30.65,30.6,30.65,58300.0,18.6057,18.6361,18.6057,18.6361,58300.0
2012-01-17 15:20:00,30.65,30.76,30.65,30.75,116200.0,18.6361,18.703,18.6361,18.697,116200.0
2012-01-17 15:30:00,30.74,30.76,30.69,30.69,111500.0,18.6909,18.703,18.6605,18.6605,111500.0
2012-01-17 15:40:00,30.69,30.7,30.68,30.7,142700.0,18.6605,18.6666,18.6544,18.6666,142700.0
2012-01-17 15:50:00,30.7,30.75,30.69,30.72,270400.0,18.6666,18.697,18.6605,18.6787,270400.0
2012-01-18 09:30:00,30.72,30.8,30.67,30.67,84500.0,18.6787,18.7274,18.6483,18.6483,84500.0
2012-01-18 09:40:00,30.67,30.67,30.51,30.59,140400.0,18.6483,18.6483,18.551,18.5997,140400.0
2012-01-18 09:50:00,30.58,30.7,30.58,30.61,71700.0,18.5936,18.6666,18.5936,18.6118,71700.0
2012-01-18 10:00:00,30.62,30.71,30.62,30.68,71100.0,18.6179,18.6726,18.6179,18.6544,71100.0
2012-01-18 10:10:00,30.68,30.68,30.58,30.62,89300.0,18.6544,18.6544,18.5936,18.6179,89300.0
2012-01-18 10:20:00,30.63,30.68,30.6,30.6,93000.0,18.624,18.6544,18.6057,18.6057,93000.0
2012-01-18 10:30:00,30.6,30.62,30.53,30.58,42400.0,18.6057,18.6179,18.5632,18.5936,42400.0
2012-01-18 10:40:00,30.59,30.59,30.54,30.55,43200.0,18.5997,18.5997,18.5693,18.5753,43200.0
2012-01-18 10:50:00,30.55,30.63,30.55,30.6,26700.0,18.5753,18.624,18.5753,18.6057,26700.0
2012-01-18 11:00:00,30.61,30.64,30.6,30.6,47100.0,18.6118,18.6301,18.6057,18.6057,47100.0
2012-01-18 11:10:00,30.61,30.61,30.56,30.56,43800.0,18.6118,18.6118,18.5814,18.5814,43800.0
2012-01-18 11:20:00,30.56,30.57,30.51,30.51,107000.0,18.5814,18.5875,18.551,18.551,107000.0
2012-01-18 11:30:00,30.52,30.61,30.51,30.61,45400.0,18.5571,18.6118,18.551,18.6118,45400.0
2012-01-18 11:40:00,30.62,30.63,30.57,30.57,43000.0,18.6179,18.624,18.5875,18.5875,43000.0
2012-01-18 11:50:00,30.57,30.59,30.55,30.55,34600.0,18.5875,18.5997,18.5753,18.5753,34600.0
2012-01-18 12:00:00,30.55,30.56,30.52,30.52,67400.0,18.5753,18.5814,18.5571,18.5571,67400.0
2012-01-18 12:10:00,30.53,30.56,30.51,30.53,43100.0,18.5632,18.5814,18.551,18.5632,43100.0
2012-01-18 12:20:00,30.54,30.55,30.5,30.5,49800.0,18.5693,18.5753,18.5449,18.5449,49800.0
2012-01-18 12:30:00,30.51,30.52,30.5,30.51,42700.0,18.551,18.5571,18.5449,18.551,42700.0
2012-01-18 12:40:00,30.51,30.52,30.48,30.48,49600.0,18.551,18.5571,18.5328,18.5328,49600.0
2012-01-18 12:50:00,30.49,30.55,30.49,30.54,29200.0,18.5389,18.5753,18.5389,18.5693,29200.0
2012-01-18 13:00:00,30.53,30.54,30.48,30.49,32100.0,18.5632,18.5693,18.5328,18.5389,32100.0
2012-01-18 13:10:00,30.5,30.52,30.49,30.5,29800.0,18.5449,18.5571,18.5389,18.5449,29800.0
2012-01-18 13:20:00,30.5,30.51,30.47,30.5,59700.0,18.5449,18.551,18.5267,18.5449,59700.0
2012-01-18 13:30:00,30.5,30.51,30.44,30.44,85600.0,18.5449,18.551,18.5085,18.5085,85600.0
2012-01-18 13:40:00,30.45,30.5,30.45,30.48,32400.0,18.5145,18.5449,18.5145,18.5328,32400.0
2012-01-18 13:50:00,30.48,30.49,30.46,30.47,42100.0,18.5328,18.5389,18.5206,18.5267,42100.0
2012-01-18 14:00:00,30.46,30.5,30.46,30.5,66900.0,18.5206,18.5449,18.5206,18.5449,66900.0
2012-01-18 14:10:00,30.5,30.5,30.46,30.48,53100.0,18.5449,18.5449,18.5206,18.5328,53100.0
2012-01-18 14:20:00,30.48,30.48,30.45,30.46,63500.0,18.5328,18.5328,18.5145,18.5206,63500.0
2012-01-18 14:30:00,30.47,30.49,30.44,30.49,116100.0,18.5267,18.5389,18.5085,18.5389,116100.0
2012-01-18 14:40:00,30.49,30.49,30.44,30.44,94500.0,18.5389,18.5389,18.5085,18.5085,94500.0
2012-01-18 14:50:00,30.44,30.44,30.39,30.4,88600.0,18.5085,18.5085,18.4781,18.4841,88600.0
2012-01-18 15:00:00,30.4,30.41,30.38,30.4,116400.0,18.4841,18.4902,18.472,18.4841,116400.0
2012-01-18 15:10:00,30.4,30.47,30.38,30.46,130000.0,18.4841,18.5267,18.472,18.5206,130000.0
2012-01-18 15:20:00,30.45,30.52,30.44,30.5,100100.0,18.5145,18.5571,18.5085,18.5449,100100.0
2012-01-18 15:30:00,30.49,30.5,30.48,30.5,69800.0,18.5389,18.5449,18.5328,18.5449,69800.0
2012-01-18 15:40:00,30.49,30.52,30.48,30.52,127600.0,18.5389,18.5571,18.5328,18.5571,127600.0
2012-01-18 15:50:00,30.52,30.53,30.48,30.5,301700.0,18.5571,18.5632,18.5328,18.5449,301700.0
2012-01-19 09:30:00,30.51,30.59,30.3,30.31,88700.0,18.551,18.5997,18.4233,18.4294,88700.0
2012-01-19 09:40:00,30.31,30.36,30.28,30.33,54800.0,18.4294,18.4598,18.4112,18.4416,54800.0
2012-01-19 09:50:00,30.33,30.37,30.23,30.37,109800.0,18.4416,18.4659,18.3808,18.4659,109800.0
2012-01-19 10:00:00,30.36,30.36,30.27,30.33,64100.0,18.4598,18.4598,18.4051,18.4416,64100.0
2012-01-19 10:10:00,30.34,30.37,30.33,30.35,153200.0,18.4477,18.4659,18.4416,18.4537,153200.0
2012-01-19 10:20:00,30.35,30.38,30.3,30.33,58500.0,18.4537,18.472,18.4233,18.4416,58500.0
2012-01-19 10:30:00,30.33,30.4,30.31,30.39,38100.0,18.4416,18.4841,18.4294,18.4781,38100.0
2012-01-19 10:40:00,30.4,30.41,30.37,30.4,105800.0,18.4841,18.4902,18.4659,18.4841,105800.0
2012-01-19 10:50:00,30.4,30.42,30.37,30.39,76100.0,18.4841,18.4963,18.4659,18.4781,76100.0
2012-01-19 11:00:00,30.39,30.43,30.39,30.41,39500.0,18.4781,18.5024,18.4781,18.4902,39500.0
2012-01-19 11:10:00,30.4,30.43,30.39,30.4,56300.0,18.4841,18.5024,18.4781,18.4841,56300.0
2012-01-19 11:20:00,30.4,30.41,30.39,30.4,57900.0,18.4841,18.4902,18.4781,18.4841,57900.0
2012-01-19 11:30:00,30.4,30.41,30.36,30.4,89100.0,18.4841,18.4902,18.4598,18.4841,89100.0
2012-01-19 11:40:00,30.4,30.41,30.36,30.4,87300.0,18.4841,18.4902,18.4598,18.4841,87300.0
2012-01-19 11:50:00,30.4,30.46,30.4,30.45,44700.0,18.4841,18.5206,18.4841,18.5145,44700.0
2012-01-19 12:00:00,30.45,30.46,30.42,30.45,41800.0,18.5145,18.5206,18.4963,18.5145,41800.0
2012-01-19 12:10:00,30.45,30.45,30.41,30.42,38800.0,18.5145,18.5145,18.4902,18.4963,38800.0
2012-01-19 12:20:00,30.41,30.42,30.37,30.4,61100.0,18.4902,18.4963,18.4659,18.4841,61100.0
2012-01-19 12:30:00,30.4,30.41,30.37,30.4,63900.0,18.4841,18.4902,18.4659,18.4841,63900.0
2012-01-19 12:40:00,30.4,30.4,30.38,30.4,20400.0,18.4841,18.4841,18.472,18.4841,20400.0
2012-01-19 12:50:00,30.39,30.4,30.37,30.39,26400.0,18.4781,18.4841,18.4659,18.4781,26400.0
2012-01-19 13:00:00,30.39,30.43,30.38,30.4,70200.0,18.4781,18.5024,18.472,18.4841,70200.0
2012-01-19 13:10:00,30.4,30.4,30.37,30.39,34000.0,18.4841,18.4841,18.4659,18.4781,34000.0
2012-01-19 13:20:00,30.39,30.43,30.39,30.42,68900.0,18.4781,18.5024,18.4781,18.4963,68900.0
2012-01-19 13:30:00,30.43,30.43,30.4,30.43,89300.0,18.5024,18.5024,18.4841,18.5024,89300.0
2012-01-19 13:40:00,30.43,30.43,30.41,30.41,22000.0,18.5024,18.5024,18.4902,18.4902,22000.0
2012-01-19 13:50:00,30.42,30.42,30.33,30.34,55900.0,18.4963,18.4963,18.4416,18.4477,55900.0
2012-01-19 14:00:00,30.33,30.41,30.33,30.41,48300.0,18.4416,18.4902,18.4416,18.4902,48300.0
2012-01-19 14:10:00,30.41,30.42,30.39,30.4,54600.0,18.4902,18.4963,18.4781,18.4841,54600.0
2012-01-19 14:20:00,30.4,30.4,30.36,30.38,69600.0,18.4841,18.4841,18.4598,18.472,69600.0
2012-01-19 14:30:00,30.38,30.43,30.37,30.42,54400.0,18.472,18.5024,18.4659,18.4963,54400.0
2012-01-19 14:40:00,30.41,30.42,30.34,30.34,107200.0,18.4902,18.4963,18.4477,18.4477,107200.0
2012-01-19 14:50:00,30.34,30.36,30.32,30.36,82300.0,18.4477,18.4598,18.4355,18.4598,82300.0
2012-01-19 15:00:00,30.35,30.39,30.3,30.33,103500.0,18.4537,18.4781,18.4233,18.4416,103500.0
2012-01-19 15:10:00,30.33,30.35,30.3,30.31,86100.0,18.4416,18.4537,18.4233,18.4294,86100.0
2012-01-19 15:20:00,30.31,30.36,30.3,30.32,92400.0,18.4294,18.4598,18.4233,18.4355,92400.0
2012-01-19 15:30:00,30.33,30.35,30.29,30.29,79200.0,18.4416,18.4537,18.4173,18.4173,79200.0
2012-01-19 15:40:00,30.29,30.36,30.26,30.27,200200.0,18.4173,18.4598,18.399,18.4051,200200.0
2012-01-19 15:50:00,30.27,30.27,30.19,30.24,565500.0,18.4051,18.4051,18.3565,18.3869,565500.0
2012-01-20 09:30:00,30.33,30.51,30.2,30.22,423600.0,18.4416,18.551,18.3625,18.3747,423600.0
2012-01-20 09:40:00,30.21,30.26,30.1,30.12,68300.0,18.3686,18.399,18.3017,18.3139,68300.0
2012-01-20 09:50:00,30.12,30.14,30.08,30.09,65700.0,18.3139,18.3261,18.2896,18.2957,65700.0
2012-01-20 10:00:00,30.09,30.1,30.05,30.07,113500.0,18.2957,18.3017,18.2713,18.2835,113500.0
2012-01-20 10:10:00,30.08,30.09,30.01,30.02,128000.0,18.2896,18.2957,18.247,18.2531,128000.0
2012-01-20 10:20:00,30.02,30.13,30.02,30.13,86000.0,18.2531,18.32,18.2531,18.32,86000.0
2012-01-20 10:30:00,30.12,30.17,30.1,30.11,47500.0,18.3139,18.3443,18.3017,18.3078,47500.0
2012-01-20 10:40:00,30.12,30.19,30.12,30.14,45700.0,18.3139,18.3565,18.3139,18.3261,45700.0
2012-01-20 10:50:00,30.14,30.18,30.07,30.11,57300.0,18.3261,18.3504,18.2835,18.3078,57300.0
2012-01-20 11:00:00,30.11,30.12,30.05,30.06,59000.0,18.3078,18.3139,18.2713,18.2774,59000.0
2012-01-20 11:10:00,30.07,30.1,30.05,30.05,45200.0,18.2835,18.3017,18.2713,18.2713,45200.0
2012-01-20 11:20:00,30.06,30.06,30.01,30.03,79300.0,18.2774,18.2774,18.247,18.2592,79300.0
2012-01-20 11:30:00,30.04,30.08,30.0,30.01,105100.0,18.2653,18.2896,18.2409,18.247,105100.0
2012-01-20 11:40:00,30.01,30.07,30.01,30.05,26300.0,18.247,18.2835,18.247,18.2713,26300.0
2012-01-20 11:50:00,30.05,30.1,30.05,30.05,28700.0,18.2713,18.3017,18.2713,18.2713,28700.0
2012-01-20 12:00:00,30.05,30.08,30.0,30.0,44900.0,18.2713,18.2896,18.2409,18.2409,44900.0
2012-01-20 12:10:00,30.0,30.03,29.99,29.99,87000.0,18.2409,18.2592,18.2348,18.2348,87000.0
2012-01-20 12:20:00,29.99,30.0,29.99,30.0,24900.0,18.2348,18.2409,18.2348,18.2409,24900.0
2012-01-20 12:30:00,30.0,30.01,29.98,29.99,81000.0,18.2409,18.247,18.2288,18.2348,81000.0
2012-01-20 12:40:00,29.99,30.0,29.97,30.0,46900.0,18.2348,18.2409,18.2227,18.2409,46900.0
2012-01-20 12:50:00,30.0,30.01,29.98,29.99,78000.0,18.2409,18.247,18.2288,18.2348,78000.0
2012-01-20 13:00:00,30.0,30.02,29.99,30.02,38800.0,18.2409,18.2531,18.2348,18.2531,38800.0
2012-01-20 13:10:00,30.02,30.03,30.0,30.02,35600.0,18.2531,18.2592,18.2409,18.2531,35600.0
2012-01-20 13:20:00,30.03,30.13,30.02,30.1,87400.0,18.2592,18.32,18.2531,18.3017,87400.0
2012-01-20 13:30:00,30.1,30.11,30.05,30.07,67100.0,18.3017,18.3078,18.2713,18.2835,67100.0
2012-01-20 13:40:00,30.07,30.08,30.05,30.05,81600.0,18.2835,18.2896,18.2713,18.2713,81600.0
2012-01-20 13:50:00,30.05,30.11,30.05,30.09,118700.0,18.2713,18.3078,18.2713,18.2957,118700.0
2012-01-20 14:00:00,30.09,30.11,30.08,30.1,75000.0,18.2957,18.3078,18.2896,18.3017,75000.0
2012-01-20 14:10:00,30.1,30.1,30.07,30.07,64200.0,18.3017,18.3017,18.2835,18.2835,64200.0
2012-01-20 14:20:00,30.07,30.09,30.05,30.06,70000.0,18.2835,18.2957,18.2713,18.2774,70000.0
2012-01-20 14:30:00,30.06,30.07,30.0,30.02,198800.0,18.2774,18.2835,18.2409,18.2531,198800.0
2012-01-20 14:40:00,30.02,30.05,30.01,30.04,75100.0,18.2531,18.2713,18.247,18.2653,75100.0
2012-01-20 14:50:00,30.04,30.08,30.04,30.08,63500.0,18.2653,18.2896,18.2653,18.2896,63500.0
2012-01-20 15:00:00,30.08,30.11,30.07,30.1,125200.0,18.2896,18.3078,18.2835,18.3017,125200.0
2012-01-20 15:10:00,30.1,30.1,30.08,30.09,122400.0,18.3017,18.3017,18.2896,18.2957,122400.0
2012-01-20 15:20:00,30.1,30.14,30.09,30.14,76800.0,18.3017,18.3261,18.2957,18.3261,76800.0
2012-01-20 15:30:00,30.14,30.14,30.09,30.1,105200.0,18.3261,18.3261,18.2957,18.3017,105200.0
2012-01-20 15:40:00,30.09,30.18,30.09,30.17,165800.0,18.2957,18.3504,18.2957,18.3443,165800.0
2012-01-20 15:50:00,30.17,30.19,30.15,30.19,322300.0,18.3443,18.3565,18.3321,18.3565,322300.0
2012-01-23 09:30:00,30.43,30.57,30.3,30.57,108600.0,18.5024,18.5875,18.4233,18.5875,108600.0
2012-01-23 09:40:00,30.57,30.83,30.57,30.81,143600.0,18.5875,18.7456,18.5875,18.7334,143600.0
2012-01-23 09:50:00,30.81,30.81,30.66,30.78,91600.0,18.7334,18.7334,18.6422,18.7152,91600.0
2012-01-23 10:00:00,30.79,30.88,30.76,30.82,98300.0,18.7213,18.776,18.703,18.7395,98300.0
2012-01-23 10:10:00,30.82,30.92,30.79,30.88,118200.0,18.7395,18.8003,18.7213,18.776,118200.0
2012-01-23 10:20:00,30.88,30.91,30.84,30.88,81800.0,18.776,18.7942,18.7517,18.776,81800.0
2012-01-23 10:30:00,30.88,30.88,30.8,30.81,71700.0,18.776,18.776,18.7274,18.7334,71700.0
2012-01-23 10:40:00,30.81,30.86,30.8,30.85,68600.0,18.7334,18.7638,18.7274,18.7578,68600.0
2012-01-23 10:50:00,30.85,30.86,30.79,30.81,107700.0,18.7578,18.7638,18.7213,18.7334,107700.0
2012-01-23 11:00:00,30.8,30.91,30.8,30.91,110700.0,18.7274,18.7942,18.7274,18.7942,110700.0
2012-01-23 11:10:00,30.91,30.92,30.88,30.88,74300.0,18.7942,18.8003,18.776,18.776,74300.0
2012-01-23 11:20:00,30.88,30.92,30.87,30.92,62500.0,18.776,18.8003,18.7699,18.8003,62500.0
2012-01-23 11:30:00,30.91,30.92,30.86,30.86,63200.0,18.7942,18.8003,18.7638,18.7638,63200.0
2012-01-23 11:40:00,30.86,30.91,30.83,30.89,69700.0,18.7638,18.7942,18.7456,18.7821,69700.0
2012-01-23 11:50:00,30.88,30.92,30.87,30.89,50800.0,18.776,18.8003,18.7699,18.7821,50800.0
2012-01-23 12:00:00,30.88,30.89,30.75,30.76,91000.0,18.776,18.7821,18.697,18.703,91000.0
2012-01-23 12:10:00,30.76,30.8,30.74,30.77,46800.0,18.703,18.7274,18.6909,18.7091,46800.0
2012-01-23 12:20:00,30.77,30.82,30.74,30.82,49000.0,18.7091,18.7395,18.6909,18.7395,49000.0
2012-01-23 12:30:00,30.81,30.83,30.8,30.81,51500.0,18.7334,18.7456,18.7274,18.7334,51500.0
2012-01-23 12:40:00,30.82,30.82,30.81,30.82,26100.0,18.7395,18.7395,18.7334,18.7395,26100.0
2012-01-23 12:50:00,30.82,30.82,30.79,30.79,35900.0,18.7395,18.7395,18.7213,18.7213,35900.0
2012-01-23 13:00:00,30.8,30.84,30.76,30.8,49700.0,18.7274,18.7517,18.703,18.7274,49700.0
2012-01-23 13:10:00,30.8,30.81,30.77,30.8,27100.0,18.7274,18.7334,18.7091,18.7274,27100.0
2012-01-23 13:20:00,30.8,30.8,30.74,30.77,35400.0,18.7274,18.7274,18.6909,18.7091,35400.0
2012-01-23 13:30:00,30.77,30.84,30.77,30.82,45000.0,18.7091,18.7517,18.7091,18.7395,45000.0
2012-01-23 13:40:00,30.82,30.83,30.74,30.74,43200.0,18.7395,18.7456,18.6909,18.6909,43200.0
2012-01-23 13:50:00,30.74,30.79,30.74,30.75,51700.0,18.6909,18.7213,18.6909,18.697,51700.0
2012-01-23 14:00:00,30.75,30.79,30.74,30.78,36600.0,18.697,18.7213,18.6909,18.7152,36600.0
2012-01-23 14:10:00,30.79,30.79,30.75,30.76,35200.0,18.7213,18.7213,18.697,18.703,35200.0
2012-01-23 14:20:00,30.77,30.83,30.76,30.82,59300.0,18.7091,18.7456,18.703,18.7395,59300.0
2012-01-23 14:30:00,30.81,30.83,30.79,30.8,62200.0,18.7334,18.7456,18.7213,18.7274,62200.0
2012-01-23 14:40:00,30.8,30.81,30.76,30.8,42100.0,18.7274,18.7334,18.703,18.7274,42100.0
2012-01-23 14:50:00,30.8,30.86,30.79,30.84,60400.0,18.7274,18.7638,18.7213,18.7517,60400.0
2012-01-23 15:00:00,30.84,30.9,30.84,30.89,77900.0,18.7517,18.7882,18.7517,18.7821,77900.0
2012-01-23 15:10:00,30.89,30.92,30.86,30.88,63300.0,18.7821,18.8003,18.7638,18.776,63300.0
2012-01-23 15:20:00,30.88,30.89,30.81,30.82,83700.0,18.776,18.7821,18.7334,18.7395,83700.0
2012-01-23 15:30:00,30.82,30.83,30.78,30.8,85900.0,18.7395,18.7456,18.7152,18.7274,85900.0
2012-01-23 15:40:00,30.8,30.87,30.79,30.83,115400.0,18.7274,18.7699,18.7213,18.7456,115400.0
2012-01-23 15:50:00,30.83,30.84,30.8,30.8,239800.0,18.7456,18.7517,18.7274,18.7274,239800.0
2012-01-24 09:30:00,30.7,30.74,30.6,30.64,115000.0,18.6666,18.6909,18.6057,18.6301,115000.0
2012-01-24 09:40:00,30.63,30.64,30.58,30.59,59600.0,18.624,18.6301,18.5936,18.5997,59600.0
2012-01-24 09:50:00,30.58,30.6,30.49,30.52,57200.0,18.5936,18.6057,18.5389,18.5571,57200.0
2012-01-24 10:00:00,30.53,30.53,30.47,30.49,79600.0,18.5632,18.5632,18.5267,18.5389,79600.0
2012-01-24 10:10:00,30.49,30.53,30.45,30.48,52500.0,18.5389,18.5632,18.5145,18.5328,52500.0
2012-01-24 10:20:00,30.48,30.49,30.4,30.4,47900.0,18.5328,18.5389,18.4841,18.4841,47900.0
2012-01-24 10:30:00,30.4,30.45,30.4,30.44,39600.0,18.4841,18.5145,18.4841,18.5085,39600.0
2012-01-24 10:40:00,30.44,30.44,30.41,30.43,43700.0,18.5085,18.5085,18.4902,18.5024,43700.0
2012-01-24 10:50:00,30.43,30.45,30.39,30.39,51400.0,18.5024,18.5145,18.4781,18.4781,51400.0
2012-01-24 11:00:00,30.39,30.5,30.39,30.5,43900.0,18.4781,18.5449,18.4781,18.5449,43900.0
2012-01-24 11:10:00,30.5,30.54,30.44,30.45,36200.0,18.5449,18.5693,18.5085,18.5145,36200.0
2012-01-24 11:20:00,30.45,30.51,30.45,30.5,54300.0,18.5145,18.551,18.5145,18.5449,54300.0
2012-01-24 11:30:00,30.5,30.5,30.45,30.46,60000.0,18.5449,18.5449,18.5145,18.5206,60000.0
2012-01-24 11:40:00,30.46,30.49,30.45,30.47,25700.0,18.5206,18.5389,18.5145,18.5267,25700.0
2012-01-24 11:50:00,30.46,30.47,30.45,30.46,26000.0,18.5206,18.5267,18.5145,18.5206,26000.0
2012-01-24 12:00:00,30.46,30.47,30.45,30.46,30500.0,18.5206,18.5267,18.5145,18.5206,30500.0
2012-01-24 12:10:00,30.45,30.47,30.45,30.46,28500.0,18.5145,18.5267,18.5145,18.5206,28500.0
2012-01-24 12:20:00,30.46,30.47,30.45,30.47,34000.0,18.5206,18.5267,18.5145,18.5267,34000.0
2012-01-24 12:30:00,30.46,30.47,30.46,30.46,13200.0,18.5206,18.5267,18.5206,18.5206,13200.0
2012-01-24 12:40:00,30.46,30.47,30.43,30.45,23700.0,18.5206,18.5267,18.5024,18.5145,23700.0
2012-01-24 12:50:00,30.45,30.46,30.43,30.43,35500.0,18.5145,18.5206,18.5024,18.5024,35500.0
2012-01-24 13:00:00,30.43,30.46,30.43,30.44,28400.0,18.5024,18.5206,18.5024,18.5085,28400.0
2012-01-24 13:10:00,30.45,30.45,30.4,30.4,58400.0,18.5145,18.5145,18.4841,18.4841,58400.0
2012-01-24 13:20:00,30.41,30.41,30.37,30.37,51500.0,18.4902,18.4902,18.4659,18.4659,51500.0
2012-01-24 13:30:00,30.37,30.4,30.36,30.4,31800.0,18.4659,18.4841,18.4598,18.4841,31800.0
2012-01-24 13:40:00,30.4,30.41,30.39,30.4,61300.0,18.4841,18.4902,18.4781,18.4841,61300.0
2012-01-24 13:50:00,30.4,30.4,30.37,30.38,50800.0,18.4841,18.4841,18.4659,18.472,50800.0
2012-01-24 14:00:00,30.38,30.39,30.37,30.38,48100.0,18.472,18.4781,18.4659,18.472,48100.0
2012-01-24 14:10:00,30.38,30.39,30.37,30.37,34600.0,18.472,18.4781,18.4659,18.4659,34600.0
2012-01-24 14:20:00,30.38,30.38,30.35,30.36,38200.0,18.472,18.472,18.4537,18.4598,38200.0
2012-01-24 14:30:00,30.37,30.39,30.35,30.38,42700.0,18.4659,18.4781,18.4537,18.472,42700.0
2012-01-24 14:40:00,30.38,30.41,30.38,30.41,58600.0,18.472,18.4902,18.472,18.4902,58600.0
2012-01-24 14:50:00,30.41,30.41,30.39,30.4,34500.0,18.4902,18.4902,18.4781,18.4841,34500.0
2012-01-24 15:00:00,30.4,30.42,30.4,30.41,55800.0,18.4841,18.4963,18.4841,18.4902,55800.0
2012-01-24 15:10:00,30.4,30.42,30.4,30.4,42600.0,18.4841,18.4963,18.4841,18.4841,42600.0
2012-01-24 15:20:00,30.4,30.41,30.39,30.39,60200.0,18.4841,18.4902,18.4781,18.4781,60200.0
2012-01-24 15:30:00,30.39,30.4,30.33,30.35,95600.0,18.4781,18.4841,18.4416,18.4537,95600.0
2012-01-24 15:40:00,30.34,30.37,30.29,30.36,218400.0,18.4477,18.4659,18.4173,18.4598,218400.0
2012-01-24 15:50:00,30.35,30.4,30.35,30.38,374200.0,18.4537,18.4841,18.4537,18.472,374200.0
2012-01-25 09:30:00,30.22,30.24,30.0,30.1,147400.0,18.3747,18.3869,18.2409,18.3017,147400.0
2012-01-25 09:40:00,30.1,30.12,30.03,30.08,42300.0,18.3017,18.3139,18.2592,18.2896,42300.0
2012-01-25 09:50:00,30.08,30.14,30.04,30.09,102300.0,18.2896,18.3261,18.2653,18.2957,102300.0
2012-01-25 10:00:00,30.09,30.2,30.07,30.15,116200.0,18.2957,18.3625,18.2835,18.3321,116200.0
2012-01-25 10:10:00,30.16,30.19,30.15,30.15,74100.0,18.3382,18.3565,18.3321,18.3321,74100.0
2012-01-25 10:20:00,30.15,30.2,30.13,30.2,147300.0,18.3321,18.3625,18.32,18.3625,147300.0
2012-01-25 10:30:00,30.19,30.21,30.19,30.2,92000.0,18.3565,18.3686,18.3565,18.3625,92000.0
2012-01-25 10:40:00,30.2,30.27,30.18,30.25,81600.0,18.3625,18.4051,18.3504,18.3929,81600.0
2012-01-25 10:50:00,30.24,30.27,30.22,30.25,103000.0,18.3869,18.4051,18.3747,18.3929,103000.0
2012-01-25 11:00:00,30.25,30.28,30.22,30.22,73700.0,18.3929,18.4112,18.3747,18.3747,73700.0
2012-01-25 11:10:00,30.22,30.25,30.16,30.18,90000.0,18.3747,18.3929,18.3382,18.3504,90000.0
2012-01-25 11:20:00,30.18,30.23,30.17,30.2,136400.0,18.3504,18.3808,18.3443,18.3625,136400.0
2012-01-25 11:30:00,30.21,30.23,30.18,30.23,22600.0,18.3686,18.3808,18.3504,18.3808,22600.0
2012-01-25 11:40:00,30.23,30.23,30.16,30.17,58200.0,18.3808,18.3808,18.3382,18.3443,58200.0
2012-01-25 11:50:00,30.17,30.22,30.16,30.21,77000.0,18.3443,18.3747,18.3382,18.3686,77000.0
2012-01-25 12:00:00,30.21,30.25,30.21,30.22,60000.0,18.3686,18.3929,18.3686,18.3747,60000.0
2012-01-25 12:10:00,30.21,30.21,30.16,30.17,19700.0,18.3686,18.3686,18.3382,18.3443,19700.0
2012-01-25 12:20:00,30.16,30.27,30.16,30.25,64000.0,18.3382,18.4051,18.3382,18.3929,64000.0
2012-01-25 12:30:00,30.24,30.32,30.21,30.29,66200.0,18.3869,18.4355,18.3686,18.4173,66200.0
2012-01-25 12:40:00,30.3,30.32,30.24,30.32,102500.0,18.4233,18.4355,18.3869,18.4355,102500.0
2012-01-25 12:50:00,30.31,30.44,30.3,30.43,174900.0,18.4294,18.5085,18.4233,18.5024,174900.0
2012-01-25 13:00:00,30.43,30.52,30.39,30.52,169900.0,18.5024,18.5571,18.4781,18.5571,169900.0
2012-01-25 13:10:00,30.52,30.61,30.49,30.59,146000.0,18.5571,18.6118,18.5389,18.5997,146000.0
2012-01-25 13:20:00,30.58,30.61,30.53,30.54,59800.0,18.5936,18.6118,18.5632,18.5693,59800.0
2012-01-25 13:30:00,30.53,30.59,30.48,30.5,68600.0,18.5632,18.5997,18.5328,18.5449,68600.0
2012-01-25 13:40:00,30.5,30.55,30.49,30.53,53200.0,18.5449,18.5753,18.5389,18.5632,53200.0
2012-01-25 13:50:00,30.52,30.67,30.5,30.65,82000.0,18.5571,18.6483,18.5449,18.6361,82000.0
2012-01-25 14:00:00,30.65,30.68,30.6,30.63,71600.0,18.6361,18.6544,18.6057,18.624,71600.0
2012-01-25 14:10:00,30.63,30.63,30.57,30.61,89000.0,18.624,18.624,18.5875,18.6118,89000.0
2012-01-25 14:20:00,30.6,30.6,30.48,30.48,61800.0,18.6057,18.6057,18.5328,18.5328,61800.0
2012-01-25 14:30:00,30.48,30.56,30.47,30.52,93800.0,18.5328,18.5814,18.5267,18.5571,93800.0
2012-01-25 14:40:00,30.52,30.62,30.5,30.62,41500.0,18.5571,18.6179,18.5449,18.6179,41500.0
2012-01-25 14:50:00,30.61,30.67,30.61,30.64,113600.0,18.6118,18.6483,18.6118,18.6301,113600.0
2012-01-25 15:00:00,30.64,30.66,30.63,30.64,81000.0,18.6301,18.6422,18.624,18.6301,81000.0
2012-01-25 15:10:00,30.64,30.73,30.63,30.71,170000.0,18.6301,18.6848,18.624,18.6726,170000.0
2012-01-25 15:20:00,30.7,30.79,30.7,30.78,205600.0,18.6666,18.7213,18.6666,18.7152,205600.0
2012-01-25 15:30:00,30.79,30.84,30.78,30.8,245400.0,18.7213,18.7517,18.7152,18.7274,245400.0
2012-01-25 15:40:00,30.81,30.94,30.8,30.92,275600.0,18.7334,18.8125,18.7274,18.8003,275600.0
2012-01-25 15:50:00,30.93,30.99,30.89,30.93,597100.0,18.8064,18.8429,18.7821,18.8064,597100.0
2012-01-26 09:30:00,30.98,31.0,30.86,30.9,72400.0,18.8368,18.849,18.7638,18.7882,72400.0
2012-01-26 09:40:00,30.87,30.96,30.83,30.95,72200.0,18.7699,18.8246,18.7456,18.8186,72200.0
2012-01-26 09:50:00,30.95,31.11,30.94,31.09,101100.0,18.8186,18.9158,18.8125,18.9037,101100.0
2012-01-26 10:00:00,31.08,31.1,30.98,31.1,94100.0,18.8976,18.9098,18.8368,18.9098,94100.0
2012-01-26 10:10:00,31.09,31.15,31.08,31.13,87200.0,18.9037,18.9402,18.8976,18.928,87200.0
2012-01-26 10:20:00,31.14,31.15,31.06,31.15,100400.0,18.9341,18.9402,18.8854,18.9402,100400.0
2012-01-26 10:30:00,31.15,31.15,31.11,31.15,55800.0,18.9402,18.9402,18.9158,18.9402,55800.0
2012-01-26 10:40:00,31.15,31.23,31.08,31.11,161800.0,18.9402,18.9888,18.8976,18.9158,161800.0
2012-01-26 10:50:00,31.11,31.14,31.08,31.08,62700.0,18.9158,18.9341,18.8976,18.8976,62700.0
2012-01-26 11:00:00,31.08,31.14,31.05,31.08,114400.0,18.8976,18.9341,18.8794,18.8976,114400.0
2012-01-26 11:10:00,31.08,31.2,31.08,31.2,55500.0,18.8976,18.9706,18.8976,18.9706,55500.0
2012-01-26 11:20:00,31.19,31.3,31.19,31.3,110000.0,18.9645,19.0314,18.9645,19.0314,110000.0
2012-01-26 11:30:00,31.3,31.35,31.29,31.35,78300.0,19.0314,19.0618,19.0253,19.0618,78300.0
2012-01-26 11:40:00,31.35,31.35,31.3,31.33,77700.0,19.0618,19.0618,19.0314,19.0496,77700.0
2012-01-26 11:50:00,31.32,31.33,31.26,31.26,143300.0,19.0435,19.0496,19.007,19.007,143300.0
2012-01-26 12:00:00,31.27,31.32,31.27,31.29,39100.0,19.0131,19.0435,19.0131,19.0253,39100.0
2012-01-26 12:10:00,31.29,31.29,31.17,31.21,35300.0,19.0253,19.0253,18.9523,18.9766,35300.0
2012-01-26 12:20:00,31.21,31.24,31.19,31.24,39400.0,18.9766,18.9949,18.9645,18.9949,39400.0
2012-01-26 12:30:00,31.23,31.25,31.18,31.18,25900.0,18.9888,19.001,18.9584,18.9584,25900.0
2012-01-26 12:40:00,31.19,31.21,31.16,31.19,36000.0,18.9645,18.9766,18.9462,18.9645,36000.0
2012-01-26 12:50:00,31.18,31.23,31.17,31.18,108700.0,18.9584,18.9888,18.9523,18.9584,108700.0
2012-01-26 13:00:00,31.18,31.23,31.17,31.2,35600.0,18.9584,18.9888,18.9523,18.9706,35600.0
2012-01-26 13:10:00,31.19,31.21,31.15,31.16,27200.0,18.9645,18.9766,18.9402,18.9462,27200.0
2012-01-26 13:20:00,31.16,31.19,31.13,31.13,24700.0,18.9462,18.9645,18.928,18.928,24700.0
2012-01-26 13:30:00,31.13,31.13,31.04,31.06,25300.0,18.928,18.928,18.8733,18.8854,25300.0
2012-01-26 13:40:00,31.06,31.06,31.03,31.05,30300.0,18.8854,18.8854,18.8672,18.8794,30300.0
2012-01-26 13:50:00,31.05,31.05,31.0,31.0,31700.0,18.8794,18.8794,18.849,18.849,31700.0
2012-01-26 14:00:00,31.01,31.02,30.97,31.02,37800.0,18.855,18.8611,18.8307,18.8611,37800.0
2012-01-26 14:10:00,31.02,31.03,30.96,31.0,46100.0,18.8611,18.8672,18.8246,18.849,46100.0
2012-01-26 14:20:00,31.0,31.02,30.95,31.0,54500.0,18.849,18.8611,18.8186,18.849,54500.0
2012-01-26 14:30:00,31.01,31.01,30.97,31.01,53300.0,18.855,18.855,18.8307,18.855,53300.0
2012-01-26 14:40:00,31.01,31.05,30.96,31.05,79700.0,18.855,18.8794,18.8246,18.8794,79700.0
2012-01-26 14:50:00,31.05,31.1,31.05,31.07,59700.0,18.8794,18.9098,18.8794,18.8915,59700.0
2012-01-26 15:00:00,31.08,31.09,31.0,31.03,72700.0,18.8976,18.9037,18.849,18.8672,72700.0
2012-01-26 15:10:00,31.03,31.06,31.0,31.01,59100.0,18.8672,18.8854,18.849,18.855,59100.0
2012-01-26 15:20:00,31.01,31.05,30.98,31.0,65200.0,18.855,18.8794,18.8368,18.849,65200.0
2012-01-26 15:30:00,31.01,31.05,31.01,31.01,60900.0,18.855,18.8794,18.855,18.855,60900.0
2012-01-26 15:40:00,31.01,31.12,31.01,31.09,95700.0,18.855,18.9219,18.855,18.9037,95700.0
2012-01-26 15:50:00,31.1,31.12,31.06,31.11,183100.0,18.9098,18.9219,18.8854,18.9158,183100.0
2012-01-27 09:30:00,31.09,31.13,30.9,30.97,68600.0,18.9037,18.928,18.7882,18.8307,68600.0
2012-01-27 09:40:00,30.95,31.0,30.87,30.88,48000.0,18.8186,18.849,18.7699,18.776,48000.0
2012-01-27 09:50:00,30.87,30.9,30.82,30.83,81000.0,18.7699,18.7882,18.7395,18.7456,81000.0
2012-01-27 10:00:00,30.83,30.84,30.77,30.77,134400.0,18.7456,18.7517,18.7091,18.7091,134400.0
2012-01-27 10:10:00,30.77,30.78,30.71,30.75,118300.0,18.7091,18.7152,18.6726,18.697,118300.0
2012-01-27 10:20:00,30.75,30.76,30.68,30.68,200500.0,18.697,18.703,18.6544,18.6544,200500.0
2012-01-27 10:30:00,30.68,30.75,30.65,30.65,64200.0,18.6544,18.697,18.6361,18.6361,64200.0
2012-01-27 10:40:00,30.66,30.66,30.53,30.56,62400.0,18.6422,18.6422,18.5632,18.5814,62400.0
2012-01-27 10:50:00,30.56,30.57,30.5,30.53,85300.0,18.5814,18.5875,18.5449,18.5632,85300.0
2012-01-27 11:00:00,30.53,30.57,30.51,30.52,41900.0,18.5632,18.5875,18.551,18.5571,41900.0
2012-01-27 11:10:00,30.53,30.58,30.49,30.54,51500.0,18.5632,18.5936,18.5389,18.5693,51500.0
2012-01-27 11:20:00,30.54,30.57,30.48,30.49,98500.0,18.5693,18.5875,18.5328,18.5389,98500.0
2012-01-27 11:30:00,30.48,30.54,30.46,30.48,45600.0,18.5328,18.5693,18.5206,18.5328,45600.0
2012-01-27 11:40:00,30.48,30.49,30.45,30.46,44800.0,18.5328,18.5389,18.5145,18.5206,44800.0
2012-01-27 11:50:00,30.46,30.48,30.42,30.47,22000.0,18.5206,18.5328,18.4963,18.5267,22000.0
2012-01-27 12:00:00,30.47,30.51,30.44,30.44,32900.0,18.5267,18.551,18.5085,18.5085,32900.0
2012-01-27 12:10:00,30.44,30.45,30.41,30.41,39800.0,18.5085,18.5145,18.4902,18.4902,39800.0
2012-01-27 12:20:00,30.41,30.43,30.31,30.31,101800.0,18.4902,18.5024,18.4294,18.4294,101800.0
2012-01-27 12:30:00,30.31,30.37,30.28,30.36,73300.0,18.4294,18.4659,18.4112,18.4598,73300.0
2012-01-27 12:40:00,30.37,30.4,30.36,30.39,36000.0,18.4659,18.4841,18.4598,18.4781,36000.0
2012-01-27 12:50:00,30.39,30.39,30.34,30.38,106900.0,18.4781,18.4781,18.4477,18.472,106900.0
2012-01-27 13:00:00,30.37,30.41,30.35,30.36,103800.0,18.4659,18.4902,18.4537,18.4598,103800.0
2012-01-27 13:10:00,30.36,30.4,30.35,30.39,31600.0,18.4598,18.4841,18.4537,18.4781,31600.0
2012-01-27 13:20:00,30.39,30.4,30.3,30.33,53800.0,18.4781,18.4841,18.4233,18.4416,53800.0
2012-01-27 13:30:00,30.33,30.37,30.31,30.37,42900.0,18.4416,18.4659,18.4294,18.4659,42900.0
2012-01-27 13:40:00,30.37,30.39,30.37,30.39,23200.0,18.4659,18.4781,18.4659,18.4781,23200.0
2012-01-27 13:50:00,30.39,30.39,30.33,30.33,38500.0,18.4781,18.4781,18.4416,18.4416,38500.0
2012-01-27 14:00:00,30.34,30.41,30.33,30.4,50700.0,18.4477,18.4902,18.4416,18.4841,50700.0
2012-01-27 14:10:00,30.4,30.44,30.4,30.42,56700.0,18.4841,18.5085,18.4841,18.4963,56700.0
2012-01-27 14:20:00,30.43,30.45,30.36,30.39,52900.0,18.5024,18.5145,18.4598,18.4781,52900.0
2012-01-27 14:30:00,30.4,30.44,30.4,30.43,34500.0,18.4841,18.5085,18.4841,18.5024,34500.0
2012-01-27 14:40:00,30.43,30.46,30.41,30.41,44000.0,18.5024,18.5206,18.4902,18.4902,44000.0
2012-01-27 14:50:00,30.42,30.48,30.41,30.48,52300.0,18.4963,18.5328,18.4902,18.5328,52300.0
2012-01-27 15:00:00,30.47,30.52,30.47,30.49,45400.0,18.5267,18.5571,18.5267,18.5389,45400.0
2012-01-27 15:10:00,30.49,30.5,30.44,30.44,119200.0,18.5389,18.5449,18.5085,18.5085,119200.0
2012-01-27 15:20:00,30.44,30.49,30.44,30.46,51100.0,18.5085,18.5389,18.5085,18.5206,51100.0
2012-01-27 15:30:00,30.46,30.47,30.42,30.43,107100.0,18.5206,18.5267,18.4963,18.5024,107100.0
2012-01-27 15:40:00,30.44,30.44,30.38,30.4,124400.0,18.5085,18.5085,18.472,18.4841,124400.0
2012-01-27 15:50:00,30.4,30.4,30.34,30.35,234600.0,18.4841,18.4841,18.4477,18.4537,234600.0
2012-01-30 09:30:00,30.21,30.27,30.05,30.09,75700.0,18.3686,18.4051,18.2713,18.2957,75700.0
2012-01-30 09:40:00,30.09,30.24,30.06,30.17,55800.0,18.2957,18.3869,18.2774,18.3443,55800.0
2012-01-30 09:50:00,30.17,30.29,30.11,30.29,51800.0,18.3443,18.4173,18.3078,18.4173,51800.0
2012-01-30 10:00:00,30.29,30.3,30.19,30.24,58900.0,18.4173,18.4233,18.3565,18.3869,58900.0
2012-01-30 10:10:00,30.25,30.26,30.17,30.24,43800.0,18.3929,18.399,18.3443,18.3869,43800.0
2012-01-30 10:20:00,30.24,30.28,30.16,30.16,64800.0,18.3869,18.4112,18.3382,18.3382,64800.0
2012-01-30 10:30:00,30.16,30.29,30.16,30.28,69700.0,18.3382,18.4173,18.3382,18.4112,69700.0
2012-01-30 10:40:00,30.28,30.28,30.16,30.16,75100.0,18.4112,18.4112,18.3382,18.3382,75100.0
2012-01-30 10:50:00,30.16,30.17,30.05,30.11,46700.0,18.3382,18.3443,18.2713,18.3078,46700.0
2012-01-30 11:00:00,30.11,30.12,30.06,30.1,49200.0,18.3078,18.3139,18.2774,18.3017,49200.0
2012-01-30 11:10:00,30.1,30.11,30.05,30.05,33100.0,18.3017,18.3078,18.2713,18.2713,33100.0
2012-01-30 11:20:00,30.05,30.09,30.04,30.06,40600.0,18.2713,18.2957,18.2653,18.2774,40600.0
2012-01-30 11:30:00,30.06,30.08,30.03,30.03,63600.0,18.2774,18.2896,18.2592,18.2592,63600.0
2012-01-30 11:40:00,30.03,30.08,30.02,30.07,45600.0,18.2592,18.2896,18.2531,18.2835,45600.0
2012-01-30 11:50:00,30.06,30.09,30.03,30.08,26300.0,18.2774,18.2957,18.2592,18.2896,26300.0
2012-01-30 12:00:00,30.08,30.1,30.06,30.09,24500.0,18.2896,18.3017,18.2774,18.2957,24500.0
2012-01-30 12:10:00,30.08,30.13,30.08,30.09,34300.0,18.2896,18.32,18.2896,18.2957,34300.0
2012-01-30 12:20:00,30.1,30.14,30.07,30.12,22100.0,18.3017,18.3261,18.2835,18.3139,22100.0
2012-01-30 12:30:00,30.13,30.15,30.1,30.14,41800.0,18.32,18.3321,18.3017,18.3261,41800.0
2012-01-30 12:40:00,30.14,30.21,30.13,30.2,45400.0,18.3261,18.3686,18.32,18.3625,45400.0
2012-01-30 12:50:00,30.2,30.2,30.14,30.14,32700.0,18.3625,18.3625,18.3261,18.3261,32700.0
2012-01-30 13:00:00,30.15,30.21,30.15,30.17,54000.0,18.3321,18.3686,18.3321,18.3443,54000.0
2012-01-30 13:10:00,30.17,30.18,30.11,30.13,60200.0,18.3443,18.3504,18.3078,18.32,60200.0
2012-01-30 13:20:00,30.12,30.16,30.12,30.14,25800.0,18.3139,18.3382,18.3139,18.3261,25800.0
2012-01-30 13:30:00,30.14,30.18,30.14,30.16,39900.0,18.3261,18.3504,18.3261,18.3382,39900.0
2012-01-30 13:40:00,30.16,30.2,30.15,30.17,52400.0,18.3382,18.3625,18.3321,18.3443,52400.0
2012-01-30 13:50:00,30.17,30.21,30.16,30.21,51600.0,18.3443,18.3686,18.3382,18.3686,51600.0
2012-01-30 14:00:00,30.21,30.23,30.19,30.2,59000.0,18.3686,18.3808,18.3565,18.3625,59000.0
2012-01-30 14:10:00,30.2,30.29,30.19,30.23,93600.0,18.3625,18.4173,18.3565,18.3808,93600.0
2012-01-30 14:20:00,30.22,30.24,30.2,30.21,64700.0,18.3747,18.3869,18.3625,18.3686,64700.0
2012-01-30 14:30:00,30.21,30.24,30.2,30.23,110200.0,18.3686,18.3869,18.3625,18.3808,110200.0
2012-01-30 14:40:00,30.23,30.27,30.22,30.25,89600.0,18.3808,18.4051,18.3747,18.3929,89600.0
2012-01-30 14:50:00,30.25,30.27,30.21,30.24,79400.0,18.3929,18.4051,18.3686,18.3869,79400.0
2012-01-30 15:00:00,30.25,30.26,30.22,30.22,85600.0,18.3929,18.399,18.3747,18.3747,85600.0
2012-01-30 15:10:00,30.23,30.25,30.2,30.21,69200.0,18.3808,18.3929,18.3625,18.3686,69200.0
2012-01-30 15:20:00,30.21,30.21,30.19,30.2,54600.0,18.3686,18.3686,18.3565,18.3625,54600.0
2012-01-30 15:30:00,30.21,30.21,30.12,30.13,92100.0,18.3686,18.3686,18.3139,18.32,92100.0
2012-01-30 15:40:00,30.14,30.16,30.08,30.15,189000.0,18.3261,18.3382,18.2896,18.3321,189000.0
2012-01-30 15:50:00,30.15,30.2,30.14,30.2,244800.0,18.3321,18.3625,18.3261,18.3625,244800.0
2012-01-31 09:30:00,30.32,30.45,30.28,30.39,96000.0,18.4355,18.5145,18.4112,18.4781,96000.0
2012-01-31 09:40:00,30.42,30.43,30.26,30.3,72400.0,18.4963,18.5024,18.399,18.4233,72400.0
2012-01-31 09:50:00,30.3,30.4,30.29,30.38,76100.0,18.4233,18.4841,18.4173,18.472,76100.0
2012-01-31 10:00:00,30.37,30.37,30.25,30.26,110900.0,18.4659,18.4659,18.3929,18.399,110900.0
2012-01-31 10:10:00,30.26,30.3,30.2,30.2,51400.0,18.399,18.4233,18.3625,18.3625,51400.0
2012-01-31 10:20:00,30.21,30.25,30.2,30.22,52000.0,18.3686,18.3929,18.3625,18.3747,52000.0
2012-01-31 10:30:00,30.22,30.26,30.2,30.21,69800.0,18.3747,18.399,18.3625,18.3686,69800.0
2012-01-31 10:40:00,30.2,30.27,30.15,30.16,47000.0,18.3625,18.4051,18.3321,18.3382,47000.0
2012-01-31 10:50:00,30.16,30.26,30.12,30.24,82000.0,18.3382,18.399,18.3139,18.3869,82000.0
2012-01-31 11:00:00,30.25,30.25,30.19,30.2,51300.0,18.3929,18.3929,18.3565,18.3625,51300.0
2012-01-31 11:10:00,30.2,30.21,30.14,30.17,58300.0,18.3625,18.3686,18.3261,18.3443,58300.0
2012-01-31 11:20:00,30.17,30.21,30.15,30.19,43800.0,18.3443,18.3686,18.3321,18.3565,43800.0
2012-01-31 11:30:00,30.18,30.24,30.17,30.2,74000.0,18.3504,18.3869,18.3443,18.3625,74000.0
2012-01-31 11:40:00,30.21,30.25,30.17,30.2,77000.0,18.3686,18.3929,18.3443,18.3625,77000.0
2012-01-31 11:50:00,30.2,30.22,30.18,30.22,25000.0,18.3625,18.3747,18.3504,18.3747,25000.0
2012-01-31 12:00:00,30.21,30.24,30.18,30.19,28700.0,18.3686,18.3869,18.3504,18.3565,28700.0
2012-01-31 12:10:00,30.19,30.24,30.16,30.22,60800.0,18.3565,18.3869,18.3382,18.3747,60800.0
2012-01-31 12:20:00,30.22,30.23,30.17,30.2,32400.0,18.3747,18.3808,18.3443,18.3625,32400.0
2012-01-31 12:30:00,30.19,30.19,30.17,30.19,13200.0,18.3565,18.3565,18.3443,18.3565,13200.0
2012-01-31 12:40:00,30.19,30.19,30.14,30.15,23700.0,18.3565,18.3565,18.3261,18.3321,23700.0
2012-01-31 12:50:00,30.15,30.16,30.14,30.16,15100.0,18.3321,18.3382,18.3261,18.3382,15100.0
2012-01-31 13:00:00,30.16,30.2,30.15,30.2,26600.0,18.3382,18.3625,18.3321,18.3625,26600.0
2012-01-31 13:10:00,30.2,30.21,30.16,30.17,20900.0,18.3625,18.3686,18.3382,18.3443,20900.0
2012-01-31 13:20:00,30.18,30.2,30.18,30.19,18700.0,18.3504,18.3625,18.3504,18.3565,18700.0
2012-01-31 13:30:00,30.19,30.19,30.15,30.15,20800.0,18.3565,18.3565,18.3321,18.3321,20800.0
2012-01-31 13:40:00,30.15,30.18,30.15,30.17,50100.0,18.3321,18.3504,18.3321,18.3443,50100.0
2012-01-31 13:50:00,30.16,30.18,30.15,30.17,48600.0,18.3382,18.3504,18.3321,18.3443,48600.0
2012-01-31 14:00:00,30.17,30.18,30.15,30.16,24800.0,18.3443,18.3504,18.3321,18.3382,24800.0
2012-01-31 14:10:00,30.16,30.18,30.15,30.18,29300.0,18.3382,18.3504,18.3321,18.3504,29300.0
2012-01-31 14:20:00,30.18,30.22,30.18,30.2,82900.0,18.3504,18.3747,18.3504,18.3625,82900.0
2012-01-31 14:30:00,30.2,30.25,30.18,30.25,43000.0,18.3625,18.3929,18.3504,18.3929,43000.0
2012-01-31 14:40:00,30.25,30.26,30.22,30.26,62300.0,18.3929,18.399,18.3747,18.399,62300.0
2012-01-31 14:50:00,30.26,30.28,30.23,30.26,53500.0,18.399,18.4112,18.3808,18.399,53500.0
2012-01-31 15:00:00,30.27,30.29,30.23,30.29,57300.0,18.4051,18.4173,18.3808,18.4173,57300.0
2012-01-31 15:10:00,30.29,30.31,30.27,30.29,50500.0,18.4173,18.4294,18.4051,18.4173,50500.0
2012-01-31 15:20:00,30.3,30.3,30.25,30.3,59700.0,18.4233,18.4233,18.3929,18.4233,59700.0
2012-01-31 15:30:00,30.3,30.33,30.27,30.31,105700.0,18.4233,18.4416,18.4051,18.4294,105700.0
2012-01-31 15:40:00,30.31,30.37,30.28,30.35,207800.0,18.4294,18.4659,18.4112,18.4537,207800.0
2012-01-31 15:50:00,30.35,30.37,30.31,30.33,554900.0,18.4537,18.4659,18.4294,18.4416,554900.0
2012-02-01 09:30:00,30.43,30.48,30.33,30.36,100100.0,18.5024,18.5328,18.4416,18.4598,100100.0
2012-02-01 09:40:00,30.35,30.4,30.33,30.36,54000.0,18.4537,18.4841,18.4416,18.4598,54000.0
2012-02-01 09:50:00,30.36,30.37,30.23,30.29,82800.0,18.4598,18.4659,18.3808,18.4173,82800.0
2012-02-01 10:00:00,30.29,30.41,30.26,30.41,65100.0,18.4173,18.4902,18.399,18.4902,65100.0
2012-02-01 10:10:00,30.41,30.41,30.35,30.38,131700.0,18.4902,18.4902,18.4537,18.472,131700.0
2012-02-01 10:20:00,30.38,30.39,30.33,30.37,62600.0,18.472,18.4781,18.4416,18.4659,62600.0
2012-02-01 10:30:00,30.36,30.37,30.31,30.34,71900.0,18.4598,18.4659,18.4294,18.4477,71900.0
2012-02-01 10:40:00,30.34,30.36,30.33,30.35,59700.0,18.4477,18.4598,18.4416,18.4537,59700.0
2012-02-01 10:50:00,30.35,30.36,30.33,30.36,65700.0,18.4537,18.4598,18.4416,18.4598,65700.0
2012-02-01 11:00:00,30.36,30.36,30.34,30.36,71900.0,18.4598,18.4598,18.4477,18.4598,71900.0
2012-02-01 11:10:00,30.36,30.38,30.34,30.35,62800.0,18.4598,18.472,18.4477,18.4537,62800.0
2012-02-01 11:20:00,30.34,30.35,30.27,30.31,52600.0,18.4477,18.4537,18.4051,18.4294,52600.0
2012-02-01 11:30:00,30.31,30.32,30.28,30.29,67100.0,18.4294,18.4355,18.4112,18.4173,67100.0
2012-02-01 11:40:00,30.29,30.29,30.18,30.24,62800.0,18.4173,18.4173,18.3504,18.3869,62800.0
2012-02-01 11:50:00,30.24,30.26,30.21,30.24,47300.0,18.3869,18.399,18.3686,18.3869,47300.0
2012-02-01 12:00:00,30.23,30.3,30.23,30.29,35100.0,18.3808,18.4233,18.3808,18.4173,35100.0
2012-02-01 12:10:00,30.29,30.32,30.24,30.31,52800.0,18.4173,18.4355,18.3869,18.4294,52800.0
2012-02-01 12:20:00,30.3,30.33,30.29,30.33,53900.0,18.4233,18.4416,18.4173,18.4416,53900.0
2012-02-01 12:30:00,30.33,30.36,30.33,30.36,38700.0,18.4416,18.4598,18.4416,18.4598,38700.0
2012-02-01 12:40:00,30.36,30.36,30.33,30.33,53400.0,18.4598,18.4598,18.4416,18.4416,53400.0
2012-02-01 12:50:00,30.33,30.34,30.3,30.3,80900.0,18.4416,18.4477,18.4233,18.4233,80900.0
2012-02-01 13:00:00,30.31,30.33,30.3,30.33,29500.0,18.4294,18.4416,18.4233,18.4416,29500.0
2012-02-01 13:10:00,30.33,30.33,30.29,30.3,60800.0,18.4416,18.4416,18.4173,18.4233,60800.0
2012-02-01 13:20:00,30.31,30.35,30.31,30.34,41400.0,18.4294,18.4537,18.4294,18.4477,41400.0
2012-02-01 13:30:00,30.34,30.42,30.34,30.4,47800.0,18.4477,18.4963,18.4477,18.4841,47800.0
2012-02-01 13:40:00,30.4,30.42,30.37,30.4,39900.0,18.4841,18.4963,18.4659,18.4841,39900.0
2012-02-01 13:50:00,30.4,30.41,30.38,30.4,23600.0,18.4841,18.4902,18.472,18.4841,23600.0
2012-02-01 14:00:00,30.41,30.42,30.39,30.39,37400.0,18.4902,18.4963,18.4781,18.4781,37400.0
2012-02-01 14:10:00,30.39,30.4,30.38,30.4,22100.0,18.4781,18.4841,18.472,18.4841,22100.0
2012-02-01 14:20:00,30.4,30.42,30.39,30.39,29300.0,18.4841,18.4963,18.4781,18.4781,29300.0
2012-02-01 14:30:00,30.39,30.4,30.37,30.39,33300.0,18.4781,18.4841,18.4659,18.4781,33300.0
2012-02-01 14:40:00,30.4,30.41,30.38,30.39,33400.0,18.4841,18.4902,18.472,18.4781,33400.0
2012-02-01 14:50:00,30.39,30.44,30.38,30.42,42900.0,18.4781,18.5085,18.472,18.4963,42900.0
2012-02-01 15:00:00,30.42,30.43,30.4,30.41,42300.0,18.4963,18.5024,18.4841,18.4902,42300.0
2012-02-01 15:10:00,30.4,30.45,30.4,30.44,48900.0,18.4841,18.5145,18.4841,18.5085,48900.0
2012-02-01 15:20:00,30.44,30.45,30.43,30.44,52600.0,18.5085,18.5145,18.5024,18.5085,52600.0
2012-02-01 15:30:00,30.44,30.44,30.37,30.37,75400.0,18.5085,18.5085,18.4659,18.4659,75400.0
2012-02-01 15:40:00,30.37,30.38,30.33,30.34,117300.0,18.4659,18.472,18.4416,18.4477,117300.0
2012-02-01 15:50:00,30.35,30.36,30.29,30.35,320100.0,18.4537,18.4598,18.4173,18.4537,320100.0
2012-02-02 09:30:00,30.39,30.41,30.1,30.14,218800.0,18.4781,18.4902,18.3017,18.3261,218800.0
2012-02-02 09:40:00,30.14,30.17,30.0,30.07,243100.0,18.3261,18.3443,18.2409,18.2835,243100.0
2012-02-02 09:50:00,30.06,30.14,30.05,30.11,248400.0,18.2774,18.3261,18.2713,18.3078,248400.0
2012-02-02 10:00:00,30.1,30.15,30.03,30.07,221600.0,18.3017,18.3321,18.2592,18.2835,221600.0
2012-02-02 10:10:00,30.07,30.12,30.0,30.12,156000.0,18.2835,18.3139,18.2409,18.3139,156000.0
2012-02-02 10:20:00,30.12,30.15,30.09,30.14,129000.0,18.3139,18.3321,18.2957,18.3261,129000.0
2012-02-02 10:30:00,30.14,30.16,30.1,30.12,36900.0,18.3261,18.3382,18.3017,18.3139,36900.0
2012-02-02 10:40:00,30.12,30.15,30.03,30.05,52800.0,18.3139,18.3321,18.2592,18.2713,52800.0
2012-02-02 10:50:00,30.05,30.08,30.0,30.01,83700.0,18.2713,18.2896,18.2409,18.247,83700.0
2012-02-02 11:00:00,30.01,30.03,29.97,29.98,144100.0,18.247,18.2592,18.2227,18.2288,144100.0
2012-02-02 11:10:00,29.98,29.98,29.9,29.94,109100.0,18.2288,18.2288,18.1801,18.2044,109100.0
2012-02-02 11:20:00,29.94,30.01,29.94,30.0,119900.0,18.2044,18.247,18.2044,18.2409,119900.0
2012-02-02 11:30:00,30.0,30.02,29.96,29.96,126600.0,18.2409,18.2531,18.2166,18.2166,126600.0
2012-02-02 11:40:00,29.97,29.99,29.96,29.96,40500.0,18.2227,18.2348,18.2166,18.2166,40500.0
2012-02-02 11:50:00,29.96,29.97,29.95,29.96,80600.0,18.2166,18.2227,18.2105,18.2166,80600.0
2012-02-02 12:00:00,29.96,29.96,29.9,29.9,55500.0,18.2166,18.2166,18.1801,18.1801,55500.0
2012-02-02 12:10:00,29.91,29.91,29.82,29.84,84500.0,18.1862,18.1862,18.1315,18.1436,84500.0
2012-02-02 12:20:00,29.84,29.87,29.83,29.87,55900.0,18.1436,18.1619,18.1376,18.1619,55900.0
2012-02-02 12:30:00,29.86,29.92,29.86,29.91,40200.0,18.1558,18.1923,18.1558,18.1862,40200.0
2012-02-02 12:40:00,29.91,29.96,29.91,29.96,32300.0,18.1862,18.2166,18.1862,18.2166,32300.0
2012-02-02 12:50:00,29.95,29.96,29.92,29.93,40400.0,18.2105,18.2166,18.1923,18.1984,40400.0
2012-02-02 13:00:00,29.93,29.94,29.89,29.93,37000.0,18.1984,18.2044,18.174,18.1984,37000.0
2012-02-02 13:10:00,29.92,30.0,29.92,30.0,47700.0,18.1923,18.2409,18.1923,18.2409,47700.0
2012-02-02 13:20:00,30.0,30.05,29.99,30.05,31500.0,18.2409,18.2713,18.2348,18.2713,31500.0
2012-02-02 13:30:00,30.05,30.1,30.05,30.08,90200.0,18.2713,18.3017,18.2713,18.2896,90200.0
2012-02-02 13:40:00,30.09,30.13,30.08,30.1,90500.0,18.2957,18.32,18.2896,18.3017,90500.0
2012-02-02 13:50:00,30.1,30.11,30.03,30.03,39700.0,18.3017,18.3078,18.2592,18.2592,39700.0
2012-02-02 14:00:00,30.04,30.07,30.03,30.06,56300.0,18.2653,18.2835,18.2592,18.2774,56300.0
2012-02-02 14:10:00,30.06,30.09,30.04,30.06,59300.0,18.2774,18.2957,18.2653,18.2774,59300.0
2012-02-02 14:20:00,30.05,30.06,29.96,29.97,156200.0,18.2713,18.2774,18.2166,18.2227,156200.0
2012-02-02 14:30:00,29.97,29.99,29.91,29.94,76800.0,18.2227,18.2348,18.1862,18.2044,76800.0
2012-02-02 14:40:00,29.95,29.95,29.88,29.88,81300.0,18.2105,18.2105,18.168,18.168,81300.0
2012-02-02 14:50:00,29.89,29.93,29.86,29.93,61500.0,18.174,18.1984,18.1558,18.1984,61500.0
2012-02-02 15:00:00,29.93,29.97,29.93,29.95,54700.0,18.1984,18.2227,18.1984,18.2105,54700.0
2012-02-02 15:10:00,29.95,30.03,29.95,30.03,49500.0,18.2105,18.2592,18.2105,18.2592,49500.0
2012-02-02 15:20:00,30.03,30.07,30.02,30.06,55000.0,18.2592,18.2835,18.2531,18.2774,55000.0
2012-02-02 15:30:00,30.07,30.09,30.06,30.09,111500.0,18.2835,18.2957,18.2774,18.2957,111500.0
2012-02-02 15:40:00,30.09,30.09,30.0,30.0,173100.0,18.2957,18.2957,18.2409,18.2409,173100.0
2012-02-02 15:50:00,30.0,30.05,29.98,30.01,210800.0,18.2409,18.2713,18.2288,18.247,210800.0
2012-02-03 09:30:00,30.23,30.28,30.07,30.09,82200.0,18.3808,18.4112,18.2835,18.2957,82200.0
2012-02-03 09:40:00,30.09,30.17,30.09,30.1,47600.0,18.2957,18.3443,18.2957,18.3017,47600.0
2012-02-03 09:50:00,30.11,30.12,30.05,30.06,44600.0,18.3078,18.3139,18.2713,18.2774,44600.0
2012-02-03 10:00:00,30.08,30.13,30.03,30.07,57100.0,18.2896,18.32,18.2592,18.2835,57100.0
2012-02-03 10:10:00,30.08,30.09,30.0,30.0,67400.0,18.2896,18.2957,18.2409,18.2409,67400.0
2012-02-03 10:20:00,30.0,30.05,29.97,30.0,66000.0,18.2409,18.2713,18.2227,18.2409,66000.0
2012-02-03 10:30:00,30.01,30.02,29.98,30.0,51300.0,18.247,18.2531,18.2288,18.2409,51300.0
2012-02-03 10:40:00,29.99,30.08,29.98,30.08,32900.0,18.2348,18.2896,18.2288,18.2896,32900.0
2012-02-03 10:50:00,30.08,30.13,30.07,30.13,52700.0,18.2896,18.32,18.2835,18.32,52700.0
2012-02-03 11:00:00,30.13,30.19,30.11,30.19,42500.0,18.32,18.3565,18.3078,18.3565,42500.0
2012-02-03 11:10:00,30.19,30.21,30.17,30.18,45000.0,18.3565,18.3686,18.3443,18.3504,45000.0
2012-02-03 11:20:00,30.18,30.27,30.18,30.26,63200.0,18.3504,18.4051,18.3504,18.399,63200.0
2012-02-03 11:30:00,30.26,30.26,30.18,30.2,65600.0,18.399,18.399,18.3504,18.3625,65600.0
2012-02-03 11:40:00,30.21,30.22,30.19,30.2,47500.0,18.3686,18.3747,18.3565,18.3625,47500.0
2012-02-03 11:50:00,30.2,30.22,30.19,30.2,53400.0,18.3625,18.3747,18.3565,18.3625,53400.0
2012-02-03 12:00:00,30.2,30.25,30.2,30.24,28100.0,18.3625,18.3929,18.3625,18.3869,28100.0
2012-02-03 12:10:00,30.24,30.26,30.21,30.24,33200.0,18.3869,18.399,18.3686,18.3869,33200.0
2012-02-03 12:20:00,30.24,30.28,30.24,30.27,40700.0,18.3869,18.4112,18.3869,18.4051,40700.0
2012-02-03 12:30:00,30.27,30.28,30.26,30.26,19800.0,18.4051,18.4112,18.399,18.399,19800.0
2012-02-03 12:40:00,30.26,30.31,30.26,30.3,36200.0,18.399,18.4294,18.399,18.4233,36200.0
2012-02-03 12:50:00,30.29,30.31,30.27,30.3,21500.0,18.4173,18.4294,18.4051,18.4233,21500.0
2012-02-03 13:00:00,30.3,30.32,30.24,30.25,37700.0,18.4233,18.4355,18.3869,18.3929,37700.0
2012-02-03 13:10:00,30.25,30.29,30.22,30.24,43600.0,18.3929,18.4173,18.3747,18.3869,43600.0
2012-02-03 13:20:00,30.24,30.26,30.19,30.2,45100.0,18.3869,18.399,18.3565,18.3625,45100.0
2012-02-03 13:30:00,30.2,30.21,30.19,30.21,17400.0,18.3625,18.3686,18.3565,18.3686,17400.0
2012-02-03 13:40:00,30.21,30.21,30.19,30.21,34300.0,18.3686,18.3686,18.3565,18.3686,34300.0
2012-02-03 13:50:00,30.21,30.25,30.21,30.23,16600.0,18.3686,18.3929,18.3686,18.3808,16600.0
2012-02-03 14:00:00,30.24,30.27,30.23,30.25,37100.0,18.3869,18.4051,18.3808,18.3929,37100.0
2012-02-03 14:10:00,30.25,30.29,30.23,30.29,30700.0,18.3929,18.4173,18.3808,18.4173,30700.0
2012-02-03 14:20:00,30.29,30.3,30.25,30.28,34300.0,18.4173,18.4233,18.3929,18.4112,34300.0
2012-02-03 14:30:00,30.28,30.28,30.22,30.23,46200.0,18.4112,18.4112,18.3747,18.3808,46200.0
2012-02-03 14:40:00,30.23,30.29,30.23,30.29,55400.0,18.3808,18.4173,18.3808,18.4173,55400.0
2012-02-03 14:50:00,30.29,30.3,30.28,30.29,37700.0,18.4173,18.4233,18.4112,18.4173,37700.0
2012-02-03 15:00:00,30.29,30.29,30.23,30.25,80700.0,18.4173,18.4173,18.3808,18.3929,80700.0
2012-02-03 15:10:00,30.25,30.26,30.22,30.23,40100.0,18.3929,18.399,18.3747,18.3808,40100.0
2012-02-03 15:20:00,30.22,30.23,30.2,30.2,42000.0,18.3747,18.3808,18.3625,18.3625,42000.0
2012-02-03 15:30:00,30.21,30.21,30.18,30.21,66500.0,18.3686,18.3686,18.3504,18.3686,66500.0
2012-02-03 15:40:00,30.2,30.24,30.19,30.24,90400.0,18.3625,18.3869,18.3565,18.3869,90400.0
2012-02-03 15:50:00,30.24,30.28,30.23,30.24,287600.0,18.3869,18.4112,18.3808,18.3869,287600.0
2012-02-06 09:30:00,30.19,30.22,30.1,30.22,46700.0,18.3565,18.3747,18.3017,18.3747,46700.0
2012-02-06 09:40:00,30.21,30.23,30.1,30.14,20000.0,18.3686,18.3808,18.3017,18.3261,20000.0
2012-02-06 09:50:00,30.14,30.18,30.11,30.11,30600.0,18.3261,18.3504,18.3078,18.3078,30600.0
2012-02-06 10:00:00,30.1,30.17,30.1,30.12,27500.0,18.3017,18.3443,18.3017,18.3139,27500.0
2012-02-06 10:10:00,30.12,30.2,30.11,30.18,26600.0,18.3139,18.3625,18.3078,18.3504,26600.0
2012-02-06 10:20:00,30.18,30.19,30.16,30.18,15800.0,18.3504,18.3565,18.3382,18.3504,15800.0
2012-02-06 10:30:00,30.17,30.22,30.16,30.22,24300.0,18.3443,18.3747,18.3382,18.3747,24300.0
2012-02-06 10:40:00,30.23,30.26,30.22,30.24,23800.0,18.3808,18.399,18.3747,18.3869,23800.0
2012-02-06 10:50:00,30.23,30.24,30.19,30.2,15700.0,18.3808,18.3869,18.3565,18.3625,15700.0
2012-02-06 11:00:00,30.19,30.21,30.17,30.18,26500.0,18.3565,18.3686,18.3443,18.3504,26500.0
2012-02-06 11:10:00,30.18,30.23,30.18,30.21,23800.0,18.3504,18.3808,18.3504,18.3686,23800.0
2012-02-06 11:20:00,30.2,30.25,30.2,30.23,20300.0,18.3625,18.3929,18.3625,18.3808,20300.0
2012-02-06 11:30:00,30.23,30.24,30.22,30.24,9100.0,18.3808,18.3869,18.3747,18.3869,9100.0
2012-02-06 11:40:00,30.24,30.24,30.19,30.19,24900.0,18.3869,18.3869,18.3565,18.3565,24900.0
2012-02-06 11:50:00,30.19,30.24,30.18,30.23,28200.0,18.3565,18.3869,18.3504,18.3808,28200.0
2012-02-06 12:00:00,30.24,30.24,30.19,30.21,26100.0,18.3869,18.3869,18.3565,18.3686,26100.0
2012-02-06 12:10:00,30.2,30.24,30.19,30.24,33000.0,18.3625,18.3869,18.3565,18.3869,33000.0
2012-02-06 12:20:00,30.23,30.25,30.22,30.25,35000.0,18.3808,18.3929,18.3747,18.3929,35000.0
2012-02-06 12:30:00,30.25,30.25,30.22,30.22,35100.0,18.3929,18.3929,18.3747,18.3747,35100.0
2012-02-06 12:40:00,30.22,30.22,30.2,30.21,17400.0,18.3747,18.3747,18.3625,18.3686,17400.0
2012-02-06 12:50:00,30.21,30.21,30.16,30.16,20100.0,18.3686,18.3686,18.3382,18.3382,20100.0
2012-02-06 13:00:00,30.16,30.17,30.13,30.13,23200.0,18.3382,18.3443,18.32,18.32,23200.0
2012-02-06 13:10:00,30.13,30.15,30.12,30.15,32900.0,18.32,18.3321,18.3139,18.3321,32900.0
2012-02-06 13:20:00,30.15,30.17,30.14,30.17,15500.0,18.3321,18.3443,18.3261,18.3443,15500.0
2012-02-06 13:30:00,30.17,30.18,30.13,30.14,29900.0,18.3443,18.3504,18.32,18.3261,29900.0
2012-02-06 13:40:00,30.14,30.16,30.13,30.16,25400.0,18.3261,18.3382,18.32,18.3382,25400.0
2012-02-06 13:50:00,30.16,30.17,30.15,30.16,14500.0,18.3382,18.3443,18.3321,18.3382,14500.0
2012-02-06 14:00:00,30.15,30.16,30.13,30.15,17200.0,18.3321,18.3382,18.32,18.3321,17200.0
2012-02-06 14:10:00,30.15,30.18,30.13,30.13,27700.0,18.3321,18.3504,18.32,18.32,27700.0
2012-02-06 14:20:00,30.13,30.14,30.09,30.12,38100.0,18.32,18.3261,18.2957,18.3139,38100.0
2012-02-06 14:30:00,30.12,30.2,30.12,30.2,37500.0,18.3139,18.3625,18.3139,18.3625,37500.0
2012-02-06 14:40:00,30.19,30.2,30.14,30.16,19400.0,18.3565,18.3625,18.3261,18.3382,19400.0
2012-02-06 14:50:00,30.16,30.18,30.16,30.18,24600.0,18.3382,18.3504,18.3382,18.3504,24600.0
2012-02-06 15:00:00,30.18,30.19,30.16,30.16,19200.0,18.3504,18.3565,18.3382,18.3382,19200.0
2012-02-06 15:10:00,30.16,30.16,30.13,30.16,51600.0,18.3382,18.3382,18.32,18.3382,51600.0
2012-02-06 15:20:00,30.16,30.18,30.16,30.17,16200.0,18.3382,18.3504,18.3382,18.3443,16200.0
2012-02-06 15:30:00,30.17,30.18,30.14,30.16,51600.0,18.3443,18.3504,18.3261,18.3382,51600.0
2012-02-06 15:40:00,30.16,30.2,30.15,30.19,104100.0,18.3382,18.3625,18.3321,18.3565,104100.0
2012-02-06 15:50:00,30.19,30.24,30.17,30.23,269800.0,18.3565,18.3869,18.3443,18.3808,269800.0
2012-02-07 09:30:00,30.22,30.23,30.14,30.15,58400.0,18.3747,18.3808,18.3261,18.3321,58400.0
2012-02-07 09:40:00,30.15,30.19,30.09,30.11,47000.0,18.3321,18.3565,18.2957,18.3078,47000.0
2012-02-07 09:50:00,30.12,30.13,30.02,30.09,65900.0,18.3139,18.32,18.2531,18.2957,65900.0
2012-02-07 10:00:00,30.1,30.2,30.1,30.19,45200.0,18.3017,18.3625,18.3017,18.3565,45200.0
2012-02-07 10:10:00,30.2,30.24,30.19,30.24,29800.0,18.3625,18.3869,18.3565,18.3869,29800.0
2012-02-07 10:20:00,30.24,30.28,30.23,30.27,52000.0,18.3869,18.4112,18.3808,18.4051,52000.0
2012-02-07 10:30:00,30.26,30.27,30.21,30.23,22000.0,18.399,18.4051,18.3686,18.3808,22000.0
2012-02-07 10:40:00,30.23,30.28,30.22,30.27,37000.0,18.3808,18.4112,18.3747,18.4051,37000.0
2012-02-07 10:50:00,30.26,30.34,30.26,30.33,48400.0,18.399,18.4477,18.399,18.4416,48400.0
2012-02-07 11:00:00,30.33,30.4,30.32,30.39,84100.0,18.4416,18.4841,18.4355,18.4781,84100.0
2012-02-07 11:10:00,30.39,30.47,30.32,30.47,102300.0,18.4781,18.5267,18.4355,18.5267,102300.0
2012-02-07 11:20:00,30.47,30.56,30.44,30.55,97700.0,18.5267,18.5814,18.5085,18.5753,97700.0
2012-02-07 11:30:00,30.56,30.58,30.54,30.55,102800.0,18.5814,18.5936,18.5693,18.5753,102800.0
2012-02-07 11:40:00,30.56,30.57,30.52,30.55,54800.0,18.5814,18.5875,18.5571,18.5753,54800.0
2012-02-07 11:50:00,30.55,30.57,30.55,30.56,33500.0,18.5753,18.5875,18.5753,18.5814,33500.0
2012-02-07 12:00:00,30.56,30.57,30.47,30.52,61700.0,18.5814,18.5875,18.5267,18.5571,61700.0
2012-02-07 12:10:00,30.52,30.52,30.48,30.5,23500.0,18.5571,18.5571,18.5328,18.5449,23500.0
2012-02-07 12:20:00,30.49,30.51,30.45,30.46,24500.0,18.5389,18.551,18.5145,18.5206,24500.0
2012-02-07 12:30:00,30.46,30.47,30.45,30.45,11500.0,18.5206,18.5267,18.5145,18.5145,11500.0
2012-02-07 12:40:00,30.46,30.48,30.46,30.47,20000.0,18.5206,18.5328,18.5206,18.5267,20000.0
2012-02-07 12:50:00,30.47,30.51,30.47,30.51,16200.0,18.5267,18.551,18.5267,18.551,16200.0
2012-02-07 13:00:00,30.51,30.53,30.5,30.5,40300.0,18.551,18.5632,18.5449,18.5449,40300.0
2012-02-07 13:10:00,30.5,30.51,30.49,30.49,33400.0,18.5449,18.551,18.5389,18.5389,33400.0
2012-02-07 13:20:00,30.5,30.52,30.49,30.5,22000.0,18.5449,18.5571,18.5389,18.5449,22000.0
2012-02-07 13:30:00,30.5,30.51,30.49,30.5,27000.0,18.5449,18.551,18.5389,18.5449,27000.0
2012-02-07 13:40:00,30.5,30.51,30.49,30.5,17400.0,18.5449,18.551,18.5389,18.5449,17400.0
2012-02-07 13:50:00,30.51,30.59,30.5,30.58,50000.0,18.551,18.5997,18.5449,18.5936,50000.0
2012-02-07 14:00:00,30.57,30.58,30.54,30.55,40800.0,18.5875,18.5936,18.5693,18.5753,40800.0
2012-02-07 14:10:00,30.56,30.58,30.54,30.55,27800.0,18.5814,18.5936,18.5693,18.5753,27800.0
2012-02-07 14:20:00,30.55,30.59,30.54,30.58,43000.0,18.5753,18.5997,18.5693,18.5936,43000.0
2012-02-07 14:30:00,30.58,30.6,30.56,30.59,34800.0,18.5936,18.6057,18.5814,18.5997,34800.0
2012-02-07 14:40:00,30.59,30.62,30.59,30.6,44600.0,18.5997,18.6179,18.5997,18.6057,44600.0
2012-02-07 14:50:00,30.61,30.63,30.59,30.59,56400.0,18.6118,18.624,18.5997,18.5997,56400.0
2012-02-07 15:00:00,30.6,30.62,30.59,30.62,68000.0,18.6057,18.6179,18.5997,18.6179,68000.0
2012-02-07 15:10:00,30.61,30.7,30.61,30.7,112700.0,18.6118,18.6666,18.6118,18.6666,112700.0
2012-02-07 15:20:00,30.69,30.71,30.67,30.68,65700.0,18.6605,18.6726,18.6483,18.6544,65700.0
2012-02-07 15:30:00,30.69,30.69,30.63,30.63,63900.0,18.6605,18.6605,18.624,18.624,63900.0
2012-02-07 15:40:00,30.63,30.67,30.61,30.61,104200.0,18.624,18.6483,18.6118,18.6118,104200.0
2012-02-07 15:50:00,30.61,30.63,30.59,30.6,159600.0,18.6118,18.624,18.5997,18.6057,159600.0
2012-02-08 09:30:00,30.62,30.71,30.6,30.62,98300.0,18.6179,18.6726,18.6057,18.6179,98300.0
2012-02-08 09:40:00,30.62,30.67,30.6,30.65,76900.0,18.6179,18.6483,18.6057,18.6361,76900.0
2012-02-08 09:50:00,30.64,30.67,30.57,30.59,69400.0,18.6301,18.6483,18.5875,18.5997,69400.0
2012-02-08 10:00:00,30.58,30.6,30.55,30.56,58100.0,18.5936,18.6057,18.5753,18.5814,58100.0
2012-02-08 10:10:00,30.56,30.62,30.55,30.62,84800.0,18.5814,18.6179,18.5753,18.6179,84800.0
2012-02-08 10:20:00,30.62,30.63,30.58,30.58,74100.0,18.6179,18.624,18.5936,18.5936,74100.0
2012-02-08 10:30:00,30.59,30.6,30.57,30.59,58500.0,18.5997,18.6057,18.5875,18.5997,58500.0
2012-02-08 10:40:00,30.6,30.65,30.59,30.65,54800.0,18.6057,18.6361,18.5997,18.6361,54800.0
2012-02-08 10:50:00,30.65,30.67,30.63,30.66,52000.0,18.6361,18.6483,18.624,18.6422,52000.0
2012-02-08 11:00:00,30.67,30.69,30.59,30.6,48900.0,18.6483,18.6605,18.5997,18.6057,48900.0
2012-02-08 11:10:00,30.59,30.63,30.57,30.57,33200.0,18.5997,18.624,18.5875,18.5875,33200.0
2012-02-08 11:20:00,30.58,30.59,30.54,30.57,47900.0,18.5936,18.5997,18.5693,18.5875,47900.0
2012-02-08 11:30:00,30.57,30.59,30.55,30.59,31600.0,18.5875,18.5997,18.5753,18.5997,31600.0
2012-02-08 11:40:00,30.58,30.59,30.52,30.55,24800.0,18.5936,18.5997,18.5571,18.5753,24800.0
2012-02-08 11:50:00,30.54,30.63,30.54,30.63,27400.0,18.5693,18.624,18.5693,18.624,27400.0
2012-02-08 12:00:00,30.63,30.63,30.55,30.55,38400.0,18.624,18.624,18.5753,18.5753,38400.0
2012-02-08 12:10:00,30.55,30.62,30.55,30.61,25800.0,18.5753,18.6179,18.5753,18.6118,25800.0
2012-02-08 12:20:00,30.6,30.64,30.6,30.63,20500.0,18.6057,18.6301,18.6057,18.624,20500.0
2012-02-08 12:30:00,30.63,30.66,30.61,30.66,34300.0,18.624,18.6422,18.6118,18.6422,34300.0
2012-02-08 12:40:00,30.65,30.69,30.65,30.69,23200.0,18.6361,18.6605,18.6361,18.6605,23200.0
2012-02-08 12:50:00,30.69,30.77,30.69,30.77,55700.0,18.6605,18.7091,18.6605,18.7091,55700.0
2012-02-08 13:00:00,30.77,30.78,30.73,30.75,45600.0,18.7091,18.7152,18.6848,18.697,45600.0
2012-02-08 13:10:00,30.74,30.77,30.74,30.76,25700.0,18.6909,18.7091,18.6909,18.703,25700.0
2012-02-08 13:20:00,30.76,30.79,30.75,30.79,28700.0,18.703,18.7213,18.697,18.7213,28700.0
2012-02-08 13:30:00,30.79,30.81,30.77,30.79,39900.0,18.7213,18.7334,18.7091,18.7213,39900.0
2012-02-08 13:40:00,30.79,30.8,30.77,30.79,32100.0,18.7213,18.7274,18.7091,18.7213,32100.0
2012-02-08 13:50:00,30.79,30.79,30.78,30.78,22500.0,18.7213,18.7213,18.7152,18.7152,22500.0
2012-02-08 14:00:00,30.79,30.8,30.78,30.8,52600.0,18.7213,18.7274,18.7152,18.7274,52600.0
2012-02-08 14:10:00,30.8,30.82,30.78,30.79,43900.0,18.7274,18.7395,18.7152,18.7213,43900.0
2012-02-08 14:20:00,30.79,30.84,30.79,30.81,36400.0,18.7213,18.7517,18.7213,18.7334,36400.0
2012-02-08 14:30:00,30.8,30.87,30.8,30.87,60000.0,18.7274,18.7699,18.7274,18.7699,60000.0
2012-02-08 14:40:00,30.87,30.9,30.83,30.88,107200.0,18.7699,18.7882,18.7456,18.776,107200.0
2012-02-08 14:50:00,30.89,30.92,30.88,30.92,79900.0,18.7821,18.8003,18.776,18.8003,79900.0
2012-02-08 15:00:00,30.91,30.92,30.87,30.87,74100.0,18.7942,18.8003,18.7699,18.7699,74100.0
2012-02-08 15:10:00,30.87,30.89,30.86,30.86,88400.0,18.7699,18.7821,18.7638,18.7638,88400.0
2012-02-08 15:20:00,30.86,30.87,30.81,30.82,96000.0,18.7638,18.7699,18.7334,18.7395,96000.0
2012-02-08 15:30:00,30.81,30.84,30.8,30.82,89200.0,18.7334,18.7517,18.7274,18.7395,89200.0
2012-02-08 15:40:00,30.82,30.86,30.8,30.86,129500.0,18.7395,18.7638,18.7274,18.7638,129500.0
2012-02-08 15:50:00,30.86,30.9,30.85,30.87,289100.0,18.7638,18.7882,18.7578,18.7699,289100.0
2012-02-09 09:30:00,30.86,30.9,30.69,30.8,60100.0,18.7638,18.7882,18.6605,18.7274,60100.0
2012-02-09 09:40:00,30.79,30.86,30.7,30.71,38000.0,18.7213,18.7638,18.6666,18.6726,38000.0
2012-02-09 09:50:00,30.71,30.71,30.65,30.65,34600.0,18.6726,18.6726,18.6361,18.6361,34600.0
2012-02-09 10:00:00,30.64,30.65,30.59,30.62,39600.0,18.6301,18.6361,18.5997,18.6179,39600.0
2012-02-09 10:10:00,30.64,30.66,30.61,30.62,105600.0,18.6301,18.6422,18.6118,18.6179,105600.0
2012-02-09 10:20:00,30.63,30.66,30.62,30.66,57700.0,18.624,18.6422,18.6179,18.6422,57700.0
2012-02-09 10:30:00,30.65,30.68,30.62,30.64,36900.0,18.6361,18.6544,18.6179,18.6301,36900.0
2012-02-09 10:40:00,30.64,30.64,30.56,30.57,35300.0,18.6301,18.6301,18.5814,18.5875,35300.0
2012-02-09 10:50:00,30.56,30.66,30.56,30.65,39300.0,18.5814,18.6422,18.5814,18.6361,39300.0
2012-02-09 11:00:00,30.64,30.65,30.62,30.64,30800.0,18.6301,18.6361,18.6179,18.6301,30800.0
2012-02-09 11:10:00,30.64,30.7,30.63,30.67,36000.0,18.6301,18.6666,18.624,18.6483,36000.0
2012-02-09 11:20:00,30.67,30.7,30.64,30.64,57000.0,18.6483,18.6666,18.6301,18.6301,57000.0
2012-02-09 11:30:00,30.65,30.67,30.63,30.65,24800.0,18.6361,18.6483,18.624,18.6361,24800.0
2012-02-09 11:40:00,30.64,30.65,30.54,30.58,145200.0,18.6301,18.6361,18.5693,18.5936,145200.0
2012-02-09 11:50:00,30.6,30.61,30.27,30.29,604800.0,18.6057,18.6118,18.4051,18.4173,604800.0
2012-02-09 12:00:00,30.29,30.32,30.2,30.22,317300.0,18.4173,18.4355,18.3625,18.3747,317300.0
2012-02-09 12:10:00,30.22,30.25,30.18,30.2,166900.0,18.3747,18.3929,18.3504,18.3625,166900.0
2012-02-09 12:20:00,30.2,30.23,30.17,30.21,343500.0,18.3625,18.3808,18.3443,18.3686,343500.0
2012-02-09 12:30:00,30.22,30.34,30.22,30.32,71100.0,18.3747,18.4477,18.3747,18.4355,71100.0
2012-02-09 12:40:00,30.31,30.35,30.3,30.33,156600.0,18.4294,18.4537,18.4233,18.4416,156600.0
2012-02-09 12:50:00,30.32,30.35,30.31,30.31,202000.0,18.4355,18.4537,18.4294,18.4294,202000.0
2012-02-09 13:00:00,30.32,30.38,30.31,30.38,48900.0,18.4355,18.472,18.4294,18.472,48900.0
2012-02-09 13:10:00,30.38,30.49,30.38,30.48,161200.0,18.472,18.5389,18.472,18.5328,161200.0
2012-02-09 13:20:00,30.47,30.49,30.47,30.49,105500.0,18.5267,18.5389,18.5267,18.5389,105500.0
2012-02-09 13:30:00,30.48,30.49,30.43,30.46,45500.0,18.5328,18.5389,18.5024,18.5206,45500.0
2012-02-09 13:40:00,30.46,30.48,30.41,30.44,58200.0,18.5206,18.5328,18.4902,18.5085,58200.0
2012-02-09 13:50:00,30.43,30.45,30.38,30.39,36600.0,18.5024,18.5145,18.472,18.4781,36600.0
2012-02-09 14:00:00,30.38,30.39,30.33,30.33,64300.0,18.472,18.4781,18.4416,18.4416,64300.0
2012-02-09 14:10:00,30.34,30.34,30.31,30.31,58800.0,18.4477,18.4477,18.4294,18.4294,58800.0
2012-02-09 14:20:00,30.31,30.35,30.3,30.32,74200.0,18.4294,18.4537,18.4233,18.4355,74200.0
2012-02-09 14:30:00,30.33,30.4,30.33,30.37,59300.0,18.4416,18.4841,18.4416,18.4659,59300.0
2012-02-09 14:40:00,30.37,30.42,30.37,30.42,58200.0,18.4659,18.4963,18.4659,18.4963,58200.0
2012-02-09 14:50:00,30.42,30.43,30.39,30.43,52300.0,18.4963,18.5024,18.4781,18.5024,52300.0
2012-02-09 15:00:00,30.42,30.43,30.36,30.36,50400.0,18.4963,18.5024,18.4598,18.4598,50400.0
2012-02-09 15:10:00,30.35,30.39,30.35,30.38,60400.0,18.4537,18.4781,18.4537,18.472,60400.0
2012-02-09 15:20:00,30.38,30.42,30.37,30.41,54700.0,18.472,18.4963,18.4659,18.4902,54700.0
2012-02-09 15:30:00,30.41,30.41,30.38,30.39,94500.0,18.4902,18.4902,18.472,18.4781,94500.0
2012-02-09 15:40:00,30.39,30.41,30.37,30.39,132800.0,18.4781,18.4902,18.4659,18.4781,132800.0
2012-02-09 15:50:00,30.38,30.41,30.37,30.39,291500.0,18.472,18.4902,18.4659,18.4781,291500.0
2012-02-10 09:30:00,30.25,30.3,30.17,30.3,66600.0,18.3929,18.4233,18.3443,18.4233,66600.0
2012-02-10 09:40:00,30.29,30.3,30.16,30.19,40300.0,18.4173,18.4233,18.3382,18.3565,40300.0
2012-02-10 09:50:00,30.19,30.24,30.16,30.24,47800.0,18.3565,18.3869,18.3382,18.3869,47800.0
2012-02-10 10:00:00,30.22,30.3,30.2,30.27,90000.0,18.3747,18.4233,18.3625,18.4051,90000.0
2012-02-10 10:10:00,30.27,30.33,30.21,30.28,184100.0,18.4051,18.4416,18.3686,18.4112,184100.0
2012-02-10 10:20:00,30.28,30.47,30.28,30.46,186400.0,18.4112,18.5267,18.4112,18.5206,186400.0
2012-02-10 10:30:00,30.46,30.46,30.36,30.39,113900.0,18.5206,18.5206,18.4598,18.4781,113900.0
2012-02-10 10:40:00,30.38,30.4,30.32,30.37,41600.0,18.472,18.4841,18.4355,18.4659,41600.0
2012-02-10 10:50:00,30.37,30.37,30.33,30.33,20700.0,18.4659,18.4659,18.4416,18.4416,20700.0
2012-02-10 11:00:00,30.33,30.4,30.31,30.39,48000.0,18.4416,18.4841,18.4294,18.4781,48000.0
2012-02-10 11:10:00,30.4,30.48,30.4,30.46,55500.0,18.4841,18.5328,18.4841,18.5206,55500.0
2012-02-10 11:20:00,30.47,30.5,30.42,30.42,71100.0,18.5267,18.5449,18.4963,18.4963,71100.0
2012-02-10 11:30:00,30.41,30.41,30.36,30.38,33900.0,18.4902,18.4902,18.4598,18.472,33900.0
2012-02-10 11:40:00,30.38,30.4,30.37,30.4,12000.0,18.472,18.4841,18.4659,18.4841,12000.0
2012-02-10 11:50:00,30.4,30.4,30.37,30.37,20500.0,18.4841,18.4841,18.4659,18.4659,20500.0
2012-02-10 12:00:00,30.37,30.43,30.37,30.39,24900.0,18.4659,18.5024,18.4659,18.4781,24900.0
2012-02-10 12:10:00,30.39,30.39,30.35,30.38,19600.0,18.4781,18.4781,18.4537,18.472,19600.0
2012-02-10 12:20:00,30.38,30.39,30.36,30.37,23800.0,18.472,18.4781,18.4598,18.4659,23800.0
2012-02-10 12:30:00,30.37,30.38,30.36,30.37,13000.0,18.4659,18.472,18.4598,18.4659,13000.0
2012-02-10 12:40:00,30.36,30.36,30.33,30.34,8600.0,18.4598,18.4598,18.4416,18.4477,8600.0
2012-02-10 12:50:00,30.34,30.43,30.33,30.41,45100.0,18.4477,18.5024,18.4416,18.4902,45100.0
2012-02-10 13:00:00,30.41,30.42,30.38,30.38,29800.0,18.4902,18.4963,18.472,18.472,29800.0
2012-02-10 13:10:00,30.38,30.41,30.36,30.4,39100.0,18.472,18.4902,18.4598,18.4841,39100.0
2012-02-10 13:20:00,30.41,30.42,30.37,30.38,68000.0,18.4902,18.4963,18.4659,18.472,68000.0
2012-02-10 13:30:00,30.38,30.42,30.37,30.39,81600.0,18.472,18.4963,18.4659,18.4781,81600.0
2012-02-10 13:40:00,30.39,30.45,30.34,30.34,182600.0,18.4781,18.5145,18.4477,18.4477,182600.0
2012-02-10 13:50:00,30.35,30.35,30.3,30.31,28000.0,18.4537,18.4537,18.4233,18.4294,28000.0
2012-02-10 14:00:00,30.31,30.34,30.31,30.33,24800.0,18.4294,18.4477,18.4294,18.4416,24800.0
2012-02-10 14:10:00,30.33,30.34,30.29,30.32,27400.0,18.4416,18.4477,18.4173,18.4355,27400.0
2012-02-10 14:20:00,30.32,30.34,30.3,30.31,23300.0,18.4355,18.4477,18.4233,18.4294,23300.0
2012-02-10 14:30:00,30.32,30.35,30.32,30.34,31500.0,18.4355,18.4537,18.4355,18.4477,31500.0
2012-02-10 14:40:00,30.35,30.39,30.34,30.38,55800.0,18.4537,18.4781,18.4477,18.472,55800.0
2012-02-10 14:50:00,30.39,30.39,30.36,30.36,24100.0,18.4781,18.4781,18.4598,18.4598,24100.0
2012-02-10 15:00:00,30.36,30.38,30.35,30.37,72800.0,18.4598,18.472,18.4537,18.4659,72800.0
2012-02-10 15:10:00,30.36,30.36,30.33,30.34,36800.0,18.4598,18.4598,18.4416,18.4477,36800.0
2012-02-10 15:20:00,30.33,30.35,30.32,30.35,30200.0,18.4416,18.4537,18.4355,18.4537,30200.0
2012-02-10 15:30:00,30.34,30.4,30.33,30.4,184400.0,18.4477,18.4841,18.4416,18.4841,184400.0
2012-02-10 15:40:00,30.4,30.47,30.39,30.43,273400.0,18.4841,18.5267,18.4781,18.5024,273400.0
2012-02-10 15:50:00,30.43,30.51,30.41,30.51,477200.0,18.5024,18.551,18.4902,18.551,477200.0
2012-02-13 09:30:00,30.63,30.67,30.52,30.58,108100.0,18.624,18.6483,18.5571,18.5936,108100.0
2012-02-13 09:40:00,30.58,30.6,30.54,30.55,36300.0,18.5936,18.6057,18.5693,18.5753,36300.0
2012-02-13 09:50:00,30.56,30.59,30.44,30.45,43600.0,18.5814,18.5997,18.5085,18.5145,43600.0
2012-02-13 10:00:00,30.45,30.48,30.43,30.46,35700.0,18.5145,18.5328,18.5024,18.5206,35700.0
2012-02-13 10:10:00,30.47,30.47,30.42,30.45,26100.0,18.5267,18.5267,18.4963,18.5145,26100.0
2012-02-13 10:20:00,30.46,30.51,30.45,30.51,28900.0,18.5206,18.551,18.5145,18.551,28900.0
2012-02-13 10:30:00,30.51,30.55,30.48,30.55,39900.0,18.551,18.5753,18.5328,18.5753,39900.0
2012-02-13 10:40:00,30.55,30.6,30.54,30.59,52300.0,18.5753,18.6057,18.5693,18.5997,52300.0
2012-02-13 10:50:00,30.59,30.67,30.58,30.65,69300.0,18.5997,18.6483,18.5936,18.6361,69300.0
2012-02-13 11:00:00,30.64,30.74,30.64,30.72,89200.0,18.6301,18.6909,18.6301,18.6787,89200.0
2012-02-13 11:10:00,30.71,30.72,30.63,30.68,51400.0,18.6726,18.6787,18.624,18.6544,51400.0
2012-02-13 11:20:00,30.68,30.69,30.63,30.68,38900.0,18.6544,18.6605,18.624,18.6544,38900.0
2012-02-13 11:30:00,30.67,30.68,30.65,30.67,21600.0,18.6483,18.6544,18.6361,18.6483,21600.0
2012-02-13 11:40:00,30.67,30.74,30.67,30.7,49200.0,18.6483,18.6909,18.6483,18.6666,49200.0
2012-02-13 11:50:00,30.71,30.74,30.71,30.74,20400.0,18.6726,18.6909,18.6726,18.6909,20400.0
2012-02-13 12:00:00,30.73,30.74,30.73,30.74,19300.0,18.6848,18.6909,18.6848,18.6909,19300.0
2012-02-13 12:10:00,30.74,30.74,30.71,30.71,53700.0,18.6909,18.6909,18.6726,18.6726,53700.0
2012-02-13 12:20:00,30.72,30.72,30.71,30.72,29700.0,18.6787,18.6787,18.6726,18.6787,29700.0
2012-02-13 12:30:00,30.71,30.73,30.7,30.71,66700.0,18.6726,18.6848,18.6666,18.6726,66700.0
2012-02-13 12:40:00,30.7,30.72,30.68,30.68,38300.0,18.6666,18.6787,18.6544,18.6544,38300.0
2012-02-13 12:50:00,30.69,30.72,30.69,30.71,30400.0,18.6605,18.6787,18.6605,18.6726,30400.0
2012-02-13 13:00:00,30.71,30.72,30.68,30.7,54000.0,18.6726,18.6787,18.6544,18.6666,54000.0
2012-02-13 13:10:00,30.71,30.74,30.7,30.7,22900.0,18.6726,18.6909,18.6666,18.6666,22900.0
2012-02-13 13:20:00,30.7,30.7,30.65,30.66,24200.0,18.6666,18.6666,18.6361,18.6422,24200.0
2012-02-13 13:30:00,30.66,30.69,30.66,30.66,13400.0,18.6422,18.6605,18.6422,18.6422,13400.0
2012-02-13 13:40:00,30.66,30.66,30.65,30.65,6300.0,18.6422,18.6422,18.6361,18.6361,6300.0
2012-02-13 13:50:00,30.65,30.66,30.62,30.64,20100.0,18.6361,18.6422,18.6179,18.6301,20100.0
2012-02-13 14:00:00,30.64,30.64,30.57,30.57,43100.0,18.6301,18.6301,18.5875,18.5875,43100.0
2012-02-13 14:10:00,30.57,30.59,30.56,30.59,14000.0,18.5875,18.5997,18.5814,18.5997,14000.0
2012-02-13 14:20:00,30.59,30.6,30.57,30.57,15900.0,18.5997,18.6057,18.5875,18.5875,15900.0
2012-02-13 14:30:00,30.57,30.61,30.56,30.61,21600.0,18.5875,18.6118,18.5814,18.6118,21600.0
2012-02-13 14:40:00,30.61,30.66,30.61,30.66,55900.0,18.6118,18.6422,18.6118,18.6422,55900.0
2012-02-13 14:50:00,30.66,30.66,30.65,30.66,29200.0,18.6422,18.6422,18.6361,18.6422,29200.0
2012-02-13 15:00:00,30.66,30.67,30.65,30.67,75900.0,18.6422,18.6483,18.6361,18.6483,75900.0
2012-02-13 15:10:00,30.67,30.67,30.65,30.65,25800.0,18.6483,18.6483,18.6361,18.6361,25800.0
2012-02-13 15:20:00,30.65,30.66,30.64,30.65,68900.0,18.6361,18.6422,18.6301,18.6361,68900.0
2012-02-13 15:30:00,30.65,30.65,30.6,30.62,65100.0,18.6361,18.6361,18.6057,18.6179,65100.0
2012-02-13 15:40:00,30.63,30.65,30.61,30.64,88400.0,18.624,18.6361,18.6118,18.6301,88400.0
2012-02-13 15:50:00,30.64,30.66,30.63,30.66,123400.0,18.6301,18.6422,18.624,18.6422,123400.0
2012-02-14 09:30:00,30.58,30.77,30.56,30.72,79100.0,18.5936,18.7091,18.5814,18.6787,79100.0
2012-02-14 09:40:00,30.71,30.75,30.59,30.63,114200.0,18.6726,18.697,18.5997,18.624,114200.0
2012-02-14 09:50:00,30.64,30.64,30.53,30.59,62300.0,18.6301,18.6301,18.5632,18.5997,62300.0
2012-02-14 10:00:00,30.58,30.62,30.57,30.59,46300.0,18.5936,18.6179,18.5875,18.5997,46300.0
2012-02-14 10:10:00,30.59,30.61,30.52,30.53,42200.0,18.5997,18.6118,18.5571,18.5632,42200.0
2012-02-14 10:20:00,30.53,30.55,30.5,30.53,182500.0,18.5632,18.5753,18.5449,18.5632,182500.0
2012-02-14 10:30:00,30.53,30.53,30.48,30.5,31300.0,18.5632,18.5632,18.5328,18.5449,31300.0
2012-02-14 10:40:00,30.49,30.5,30.44,30.44,35500.0,18.5389,18.5449,18.5085,18.5085,35500.0
2012-02-14 10:50:00,30.44,30.49,30.42,30.49,26300.0,18.5085,18.5389,18.4963,18.5389,26300.0
2012-02-14 11:00:00,30.48,30.49,30.45,30.45,52600.0,18.5328,18.5389,18.5145,18.5145,52600.0
2012-02-14 11:10:00,30.45,30.46,30.38,30.41,48500.0,18.5145,18.5206,18.472,18.4902,48500.0
2012-02-14 11:20:00,30.41,30.52,30.39,30.52,61800.0,18.4902,18.5571,18.4781,18.5571,61800.0
2012-02-14 11:30:00,30.5,30.58,30.49,30.57,75300.0,18.5449,18.5936,18.5389,18.5875,75300.0
2012-02-14 11:40:00,30.58,30.66,30.57,30.66,54800.0,18.5936,18.6422,18.5875,18.6422,54800.0
2012-02-14 11:50:00,30.65,30.7,30.65,30.69,46400.0,18.6361,18.6666,18.6361,18.6605,46400.0
2012-02-14 12:00:00,30.68,30.71,30.66,30.71,41100.0,18.6544,18.6726,18.6422,18.6726,41100.0
2012-02-14 12:10:00,30.71,30.75,30.69,30.75,96500.0,18.6726,18.697,18.6605,18.697,96500.0
2012-02-14 12:20:00,30.75,30.76,30.74,30.75,19400.0,18.697,18.703,18.6909,18.697,19400.0
2012-02-14 12:30:00,30.75,30.76,30.71,30.72,37500.0,18.697,18.703,18.6726,18.6787,37500.0
2012-02-14 12:40:00,30.71,30.73,30.71,30.71,23400.0,18.6726,18.6848,18.6726,18.6726,23400.0
2012-02-14 12:50:00,30.7,30.73,30.67,30.7,76700.0,18.6666,18.6848,18.6483,18.6666,76700.0
2012-02-14 13:00:00,30.69,30.7,30.56,30.57,149500.0,18.6605,18.6666,18.5814,18.5875,149500.0
2012-02-14 13:10:00,30.57,30.6,30.57,30.58,34700.0,18.5875,18.6057,18.5875,18.5936,34700.0
2012-02-14 13:20:00,30.59,30.59,30.55,30.57,30600.0,18.5997,18.5997,18.5753,18.5875,30600.0
2012-02-14 13:30:00,30.57,30.66,30.57,30.66,36500.0,18.5875,18.6422,18.5875,18.6422,36500.0
2012-02-14 13:40:00,30.66,30.66,30.62,30.62,34200.0,18.6422,18.6422,18.6179,18.6179,34200.0
2012-02-14 13:50:00,30.63,30.65,30.62,30.65,8800.0,18.624,18.6361,18.6179,18.6361,8800.0
2012-02-14 14:00:00,30.64,30.65,30.61,30.62,29000.0,18.6301,18.6361,18.6118,18.6179,29000.0
2012-02-14 14:10:00,30.61,30.62,30.54,30.54,36300.0,18.6118,18.6179,18.5693,18.5693,36300.0
2012-02-14 14:20:00,30.55,30.55,30.49,30.49,33500.0,18.5753,18.5753,18.5389,18.5389,33500.0
2012-02-14 14:30:00,30.5,30.53,30.48,30.53,23000.0,18.5449,18.5632,18.5328,18.5632,23000.0
2012-02-14 14:40:00,30.53,30.56,30.47,30.56,67600.0,18.5632,18.5814,18.5267,18.5814,67600.0
2012-02-14 14:50:00,30.55,30.6,30.55,30.6,33100.0,18.5753,18.6057,18.5753,18.6057,33100.0
2012-02-14 15:00:00,30.6,30.6,30.57,30.6,28100.0,18.6057,18.6057,18.5875,18.6057,28100.0
2012-02-14 15:10:00,30.6,30.6,30.52,30.53,43900.0,18.6057,18.6057,18.5571,18.5632,43900.0
2012-02-14 15:20:00,30.54,30.54,30.48,30.53,46400.0,18.5693,18.5693,18.5328,18.5632,46400.0
2012-02-14 15:30:00,30.52,30.57,30.51,30.57,91800.0,18.5571,18.5875,18.551,18.5875,91800.0
2012-02-14 15:40:00,30.57,30.71,30.57,30.71,119700.0,18.5875,18.6726,18.5875,18.6726,119700.0
2012-02-14 15:50:00,30.71,30.78,30.69,30.77,481600.0,18.6726,18.7152,18.6605,18.7091,481600.0
2012-02-15 09:30:00,30.78,30.88,30.7,30.72,64700.0,18.7152,18.776,18.6666,18.6787,64700.0
2012-02-15 09:40:00,30.73,30.81,30.7,30.78,60300.0,18.6848,18.7334,18.6666,18.7152,60300.0
2012-02-15 09:50:00,30.77,30.81,30.68,30.72,58800.0,18.7091,18.7334,18.6544,18.6787,58800.0
2012-02-15 10:00:00,30.72,30.75,30.67,30.68,41200.0,18.6787,18.697,18.6483,18.6544,41200.0
2012-02-15 10:10:00,30.68,30.69,30.59,30.59,41900.0,18.6544,18.6605,18.5997,18.5997,41900.0
2012-02-15 10:20:00,30.59,30.63,30.57,30.6,39100.0,18.5997,18.624,18.5875,18.6057,39100.0
2012-02-15 10:30:00,30.61,30.63,30.53,30.55,35300.0,18.6118,18.624,18.5632,18.5753,35300.0
2012-02-15 10:40:00,30.55,30.69,30.54,30.68,27900.0,18.5753,18.6605,18.5693,18.6544,27900.0
2012-02-15 10:50:00,30.67,30.68,30.57,30.61,45900.0,18.6483,18.6544,18.5875,18.6118,45900.0
2012-02-15 11:00:00,30.61,30.61,30.55,30.59,42200.0,18.6118,18.6118,18.5753,18.5997,42200.0
2012-02-15 11:10:00,30.58,30.61,30.54,30.61,31500.0,18.5936,18.6118,18.5693,18.6118,31500.0
2012-02-15 11:20:00,30.61,30.64,30.59,30.64,106800.0,18.6118,18.6301,18.5997,18.6301,106800.0
2012-02-15 11:30:00,30.63,30.68,30.63,30.68,35600.0,18.624,18.6544,18.624,18.6544,35600.0
2012-02-15 11:40:00,30.68,30.72,30.64,30.68,49400.0,18.6544,18.6787,18.6301,18.6544,49400.0
2012-02-15 11:50:00,30.67,30.75,30.67,30.74,40900.0,18.6483,18.697,18.6483,18.6909,40900.0
2012-02-15 12:00:00,30.74,30.77,30.73,30.77,55000.0,18.6909,18.7091,18.6848,18.7091,55000.0
2012-02-15 12:10:00,30.77,30.8,30.76,30.8,20100.0,18.7091,18.7274,18.703,18.7274,20100.0
2012-02-15 12:20:00,30.8,30.8,30.75,30.75,26400.0,18.7274,18.7274,18.697,18.697,26400.0
2012-02-15 12:30:00,30.76,30.76,30.71,30.73,66500.0,18.703,18.703,18.6726,18.6848,66500.0
2012-02-15 12:40:00,30.73,30.76,30.72,30.72,26600.0,18.6848,18.703,18.6787,18.6787,26600.0
2012-02-15 12:50:00,30.73,30.74,30.66,30.68,37500.0,18.6848,18.6909,18.6422,18.6544,37500.0
2012-02-15 13:00:00,30.67,30.7,30.64,30.68,39200.0,18.6483,18.6666,18.6301,18.6544,39200.0
2012-02-15 13:10:00,30.68,30.68,30.64,30.65,16100.0,18.6544,18.6544,18.6301,18.6361,16100.0
2012-02-15 13:20:00,30.66,30.69,30.63,30.68,25400.0,18.6422,18.6605,18.624,18.6544,25400.0
2012-02-15 13:30:00,30.68,30.71,30.67,30.68,32000.0,18.6544,18.6726,18.6483,18.6544,32000.0
2012-02-15 13:40:00,30.68,30.7,30.67,30.67,28600.0,18.6544,18.6666,18.6483,18.6483,28600.0
2012-02-15 13:50:00,30.68,30.71,30.67,30.71,17100.0,18.6544,18.6726,18.6483,18.6726,17100.0
2012-02-15 14:00:00,30.71,30.73,30.61,30.64,55000.0,18.6726,18.6848,18.6118,18.6301,55000.0
2012-02-15 14:10:00,30.64,30.65,30.6,30.62,28400.0,18.6301,18.6361,18.6057,18.6179,28400.0
2012-02-15 14:20:00,30.61,30.76,30.6,30.75,47600.0,18.6118,18.703,18.6057,18.697,47600.0
2012-02-15 14:30:00,30.75,30.75,30.65,30.67,89600.0,18.697,18.697,18.6361,18.6483,89600.0
2012-02-15 14:40:00,30.65,30.7,30.63,30.69,55600.0,18.6361,18.6666,18.624,18.6605,55600.0
2012-02-15 14:50:00,30.69,30.71,30.59,30.6,53100.0,18.6605,18.6726,18.5997,18.6057,53100.0
2012-02-15 15:00:00,30.59,30.62,30.57,30.59,72600.0,18.5997,18.6179,18.5875,18.5997,72600.0
2012-02-15 15:10:00,30.59,30.62,30.55,30.59,68900.0,18.5997,18.6179,18.5753,18.5997,68900.0
2012-02-15 15:20:00,30.59,30.62,30.56,30.62,49100.0,18.5997,18.6179,18.5814,18.6179,49100.0
2012-02-15 15:30:00,30.62,30.65,30.6,30.65,58000.0,18.6179,18.6361,18.6057,18.6361,58000.0
2012-02-15 15:40:00,30.64,30.71,30.63,30.65,109000.0,18.6301,18.6726,18.624,18.6361,109000.0
2012-02-15 15:50:00,30.65,30.71,30.63,30.65,209500.0,18.6361,18.6726,18.624,18.6361,209500.0
2012-02-16 09:30:00,30.7,30.97,30.7,30.9,53500.0,18.6666,18.8307,18.6666,18.7882,53500.0
2012-02-16 09:40:00,30.91,31.12,30.91,31.12,176700.0,18.7942,18.9219,18.7942,18.9219,176700.0
2012-02-16 09:50:00,31.12,31.12,30.92,31.04,91800.0,18.9219,18.9219,18.8003,18.8733,91800.0
2012-02-16 10:00:00,31.05,31.13,30.99,31.06,109300.0,18.8794,18.928,18.8429,18.8854,109300.0
2012-02-16 10:10:00,31.06,31.2,31.05,31.2,58700.0,18.8854,18.9706,18.8794,18.9706,58700.0
2012-02-16 10:20:00,31.19,31.23,31.17,31.2,29100.0,18.9645,18.9888,18.9523,18.9706,29100.0
2012-02-16 10:30:00,31.21,31.3,31.21,31.28,46800.0,18.9766,19.0314,18.9766,19.0192,46800.0
2012-02-16 10:40:00,31.29,31.29,31.22,31.23,42400.0,19.0253,19.0253,18.9827,18.9888,42400.0
2012-02-16 10:50:00,31.23,31.23,31.15,31.17,44700.0,18.9888,18.9888,18.9402,18.9523,44700.0
2012-02-16 11:00:00,31.18,31.2,31.15,31.15,44900.0,18.9584,18.9706,18.9402,18.9402,44900.0
2012-02-16 11:10:00,31.16,31.21,31.16,31.16,31200.0,18.9462,18.9766,18.9462,18.9462,31200.0
2012-02-16 11:20:00,31.17,31.24,31.17,31.23,21000.0,18.9523,18.9949,18.9523,18.9888,21000.0
2012-02-16 11:30:00,31.23,31.33,31.21,31.3,46500.0,18.9888,19.0496,18.9766,19.0314,46500.0
2012-02-16 11:40:00,31.3,31.36,31.3,31.34,32300.0,19.0314,19.0679,19.0314,19.0557,32300.0
2012-02-16 11:50:00,31.33,31.37,31.31,31.35,30000.0,19.0496,19.0739,19.0374,19.0618,30000.0
2012-02-16 12:00:00,31.34,31.37,31.25,31.26,29700.0,19.0557,19.0739,19.001,19.007,29700.0
2012-02-16 12:10:00,31.26,31.31,31.19,31.22,130200.0,19.007,19.0374,18.9645,18.9827,130200.0
2012-02-16 12:20:00,31.22,31.3,31.22,31.25,44500.0,18.9827,19.0314,18.9827,19.001,44500.0
2012-02-16 12:30:00,31.25,31.29,31.25,31.29,19200.0,19.001,19.0253,19.001,19.0253,19200.0
2012-02-16 12:40:00,31.29,31.33,31.28,31.33,25600.0,19.0253,19.0496,19.0192,19.0496,25600.0
2012-02-16 12:50:00,31.33,31.39,31.32,31.39,36800.0,19.0496,19.0861,19.0435,19.0861,36800.0
2012-02-16 13:00:00,31.38,31.4,31.35,31.37,52000.0,19.08,19.0922,19.0618,19.0739,52000.0
2012-02-16 13:10:00,31.37,31.41,31.36,31.4,49600.0,19.0739,19.0983,19.0679,19.0922,49600.0
2012-02-16 13:20:00,31.4,31.4,31.39,31.4,19300.0,19.0922,19.0922,19.0861,19.0922,19300.0
2012-02-16 13:30:00,31.39,31.4,31.36,31.38,130200.0,19.0861,19.0922,19.0679,19.08,130200.0
2012-02-16 13:40:00,31.38,31.38,31.32,31.32,70300.0,19.08,19.08,19.0435,19.0435,70300.0
2012-02-16 13:50:00,31.33,31.33,31.32,31.32,25500.0,19.0496,19.0496,19.0435,19.0435,25500.0
2012-02-16 14:00:00,31.33,31.33,31.22,31.22,85900.0,19.0496,19.0496,18.9827,18.9827,85900.0
2012-02-16 14:10:00,31.22,31.23,31.19,31.23,59400.0,18.9827,18.9888,18.9645,18.9888,59400.0
2012-02-16 14:20:00,31.23,31.3,31.22,31.27,56700.0,18.9888,19.0314,18.9827,19.0131,56700.0
2012-02-16 14:30:00,31.26,31.33,31.25,31.32,73600.0,19.007,19.0496,19.001,19.0435,73600.0
2012-02-16 14:40:00,31.32,31.37,31.3,31.37,79100.0,19.0435,19.0739,19.0314,19.0739,79100.0
2012-02-16 14:50:00,31.37,31.37,31.32,31.33,44800.0,19.0739,19.0739,19.0435,19.0496,44800.0
2012-02-16 15:00:00,31.34,31.35,31.28,31.28,85200.0,19.0557,19.0618,19.0192,19.0192,85200.0
2012-02-16 15:10:00,31.29,31.34,31.27,31.34,56000.0,19.0253,19.0557,19.0131,19.0557,56000.0
2012-02-16 15:20:00,31.34,31.34,31.29,31.3,37200.0,19.0557,19.0557,19.0253,19.0314,37200.0
2012-02-16 15:30:00,31.3,31.36,31.28,31.32,199000.0,19.0314,19.0679,19.0192,19.0435,199000.0
2012-02-16 15:40:00,31.32,31.38,31.32,31.33,182800.0,19.0435,19.08,19.0435,19.0496,182800.0
2012-02-16 15:50:00,31.33,31.39,31.33,31.34,289100.0,19.0496,19.0861,19.0496,19.0557,289100.0
2012-02-17 09:30:00,31.5,31.58,31.42,31.56,538200.0,19.153,19.2016,19.1043,19.1895,538200.0
2012-02-17 09:40:00,31.53,31.6,31.43,31.46,174700.0,19.1712,19.2138,19.1104,19.1287,174700.0
2012-02-17 09:50:00,31.46,31.5,31.35,31.4,173000.0,19.1287,19.153,19.0618,19.0922,173000.0
2012-02-17 10:00:00,31.39,31.4,31.31,31.32,42600.0,19.0861,19.0922,19.0374,19.0435,42600.0
2012-02-17 10:10:00,31.32,31.37,31.3,31.31,36900.0,19.0435,19.0739,19.0314,19.0374,36900.0
2012-02-17 10:20:00,31.31,31.31,31.28,31.29,29200.0,19.0374,19.0374,19.0192,19.0253,29200.0
2012-02-17 10:30:00,31.29,31.3,31.24,31.26,49800.0,19.0253,19.0314,18.9949,19.007,49800.0
2012-02-17 10:40:00,31.25,31.32,31.24,31.29,23700.0,19.001,19.0435,18.9949,19.0253,23700.0
2012-02-17 10:50:00,31.28,31.33,31.28,31.33,74500.0,19.0192,19.0496,19.0192,19.0496,74500.0
2012-02-17 11:00:00,31.32,31.36,31.31,31.34,39800.0,19.0435,19.0679,19.0374,19.0557,39800.0
2012-02-17 11:10:00,31.35,31.41,31.34,31.39,38400.0,19.0618,19.0983,19.0557,19.0861,38400.0
2012-02-17 11:20:00,31.39,31.48,31.38,31.48,28800.0,19.0861,19.1408,19.08,19.1408,28800.0
2012-02-17 11:30:00,31.48,31.52,31.47,31.52,50800.0,19.1408,19.1651,19.1347,19.1651,50800.0
2012-02-17 11:40:00,31.52,31.57,31.51,31.56,31000.0,19.1651,19.1955,19.1591,19.1895,31000.0
2012-02-17 11:50:00,31.56,31.56,31.49,31.51,41800.0,19.1895,19.1895,19.1469,19.1591,41800.0
2012-02-17 12:00:00,31.52,31.52,31.42,31.43,30600.0,19.1651,19.1651,19.1043,19.1104,30600.0
2012-02-17 12:10:00,31.43,31.43,31.42,31.42,21500.0,19.1104,19.1104,19.1043,19.1043,21500.0
2012-02-17 12:20:00,31.43,31.45,31.37,31.45,76200.0,19.1104,19.1226,19.0739,19.1226,76200.0
2012-02-17 12:30:00,31.44,31.52,31.44,31.52,64600.0,19.1165,19.1651,19.1165,19.1651,64600.0
2012-02-17 12:40:00,31.52,31.52,31.45,31.45,33200.0,19.1651,19.1651,19.1226,19.1226,33200.0
2012-02-17 12:50:00,31.45,31.5,31.44,31.44,26000.0,19.1226,19.153,19.1165,19.1165,26000.0
2012-02-17 13:00:00,31.44,31.44,31.43,31.43,13300.0,19.1165,19.1165,19.1104,19.1104,13300.0
2012-02-17 13:10:00,31.43,31.49,31.43,31.49,15200.0,19.1104,19.1469,19.1104,19.1469,15200.0
2012-02-17 13:20:00,31.49,31.5,31.46,31.46,22600.0,19.1469,19.153,19.1287,19.1287,22600.0
2012-02-17 13:30:00,31.46,31.5,31.46,31.48,36200.0,19.1287,19.153,19.1287,19.1408,36200.0
2012-02-17 13:40:00,31.48,31.48,31.46,31.47,9000.0,19.1408,19.1408,19.1287,19.1347,9000.0
2012-02-17 13:50:00,31.46,31.48,31.46,31.48,19300.0,19.1287,19.1408,19.1287,19.1408,19300.0
2012-02-17 14:00:00,31.48,31.49,31.47,31.49,32300.0,19.1408,19.1469,19.1347,19.1469,32300.0
2012-02-17 14:10:00,31.49,31.49,31.44,31.44,33000.0,19.1469,19.1469,19.1165,19.1165,33000.0
2012-02-17 14:20:00,31.44,31.45,31.43,31.44,22800.0,19.1165,19.1226,19.1104,19.1165,22800.0
2012-02-17 14:30:00,31.44,31.46,31.43,31.44,46200.0,19.1165,19.1287,19.1104,19.1165,46200.0
2012-02-17 14:40:00,31.45,31.45,31.4,31.41,36500.0,19.1226,19.1226,19.0922,19.0983,36500.0
2012-02-17 14:50:00,31.41,31.41,31.36,31.37,25200.0,19.0983,19.0983,19.0679,19.0739,25200.0
2012-02-17 15:00:00,31.36,31.38,31.35,31.38,56200.0,19.0679,19.08,19.0618,19.08,56200.0
2012-02-17 15:10:00,31.38,31.38,31.36,31.38,37400.0,19.08,19.08,19.0679,19.08,37400.0
2012-02-17 15:20:00,31.37,31.41,31.37,31.39,48900.0,19.0739,19.0983,19.0739,19.0861,48900.0
2012-02-17 15:30:00,31.38,31.39,31.34,31.36,87000.0,19.08,19.0861,19.0557,19.0679,87000.0
2012-02-17 15:40:00,31.36,31.37,31.36,31.36,56200.0,19.0679,19.0739,19.0679,19.0679,56200.0
2012-02-17 15:50:00,31.36,31.37,31.31,31.31,218900.0,19.0679,19.0739,19.0374,19.0374,218900.0
2012-02-21 09:30:00,31.37,31.39,31.14,31.15,97800.0,19.0739,19.0861,18.9341,18.9402,97800.0
2012-02-21 09:40:00,31.15,31.21,31.1,31.11,59900.0,18.9402,18.9766,18.9098,18.9158,59900.0
2012-02-21 09:50:00,31.1,31.13,31.04,31.07,101000.0,18.9098,18.928,18.8733,18.8915,101000.0
2012-02-21 10:00:00,31.07,31.07,30.9,30.91,102100.0,18.8915,18.8915,18.7882,18.7942,102100.0
2012-02-21 10:10:00,30.91,30.92,30.85,30.85,123000.0,18.7942,18.8003,18.7578,18.7578,123000.0
2012-02-21 10:20:00,30.85,30.99,30.83,30.99,81600.0,18.7578,18.8429,18.7456,18.8429,81600.0
2012-02-21 10:30:00,30.98,30.99,30.93,30.99,69700.0,18.8368,18.8429,18.8064,18.8429,69700.0
2012-02-21 10:40:00,30.98,31.07,30.98,31.02,106800.0,18.8368,18.8915,18.8368,18.8611,106800.0
2012-02-21 10:50:00,31.02,31.02,31.0,31.0,26300.0,18.8611,18.8611,18.849,18.849,26300.0
2012-02-21 11:00:00,31.01,31.01,30.94,30.99,74500.0,18.855,18.855,18.8125,18.8429,74500.0
2012-02-21 11:10:00,30.99,30.99,30.94,30.95,39100.0,18.8429,18.8429,18.8125,18.8186,39100.0
2012-02-21 11:20:00,30.94,30.97,30.94,30.97,38100.0,18.8125,18.8307,18.8125,18.8307,38100.0
2012-02-21 11:30:00,30.97,30.99,30.95,30.96,37700.0,18.8307,18.8429,18.8186,18.8246,37700.0
2012-02-21 11:40:00,30.95,30.96,30.92,30.93,38200.0,18.8186,18.8246,18.8003,18.8064,38200.0
2012-02-21 11:50:00,30.94,30.96,30.9,30.91,30600.0,18.8125,18.8246,18.7882,18.7942,30600.0
2012-02-21 12:00:00,30.9,30.91,30.87,30.87,57200.0,18.7882,18.7942,18.7699,18.7699,57200.0
2012-02-21 12:10:00,30.87,30.98,30.87,30.98,55400.0,18.7699,18.8368,18.7699,18.8368,55400.0
2012-02-21 12:20:00,30.98,31.0,30.97,30.99,39200.0,18.8368,18.849,18.8307,18.8429,39200.0
2012-02-21 12:30:00,30.99,31.03,30.98,31.01,40600.0,18.8429,18.8672,18.8368,18.855,40600.0
2012-02-21 12:40:00,31.0,31.01,30.97,30.99,25200.0,18.849,18.855,18.8307,18.8429,25200.0
2012-02-21 12:50:00,30.98,31.01,30.98,30.98,31800.0,18.8368,18.855,18.8368,18.8368,31800.0
2012-02-21 13:00:00,30.98,31.01,30.96,30.96,49500.0,18.8368,18.855,18.8246,18.8246,49500.0
2012-02-21 13:10:00,30.98,30.99,30.96,30.97,11800.0,18.8368,18.8429,18.8246,18.8307,11800.0
2012-02-21 13:20:00,30.97,30.98,30.96,30.97,14000.0,18.8307,18.8368,18.8246,18.8307,14000.0
2012-02-21 13:30:00,30.98,30.98,30.95,30.96,22400.0,18.8368,18.8368,18.8186,18.8246,22400.0
2012-02-21 13:40:00,30.96,30.96,30.89,30.91,62400.0,18.8246,18.8246,18.7821,18.7942,62400.0
2012-02-21 13:50:00,30.91,30.93,30.85,30.93,79000.0,18.7942,18.8064,18.7578,18.8064,79000.0
2012-02-21 14:00:00,30.93,30.94,30.85,30.85,58400.0,18.8064,18.8125,18.7578,18.7578,58400.0
2012-02-21 14:10:00,30.85,30.86,30.83,30.83,81300.0,18.7578,18.7638,18.7456,18.7456,81300.0
2012-02-21 14:20:00,30.82,30.83,30.73,30.74,143500.0,18.7395,18.7456,18.6848,18.6909,143500.0
2012-02-21 14:30:00,30.74,30.77,30.71,30.72,107800.0,18.6909,18.7091,18.6726,18.6787,107800.0
2012-02-21 14:40:00,30.72,30.79,30.72,30.79,36300.0,18.6787,18.7213,18.6787,18.7213,36300.0
2012-02-21 14:50:00,30.79,30.79,30.75,30.77,56800.0,18.7213,18.7213,18.697,18.7091,56800.0
2012-02-21 15:00:00,30.77,30.81,30.77,30.78,106500.0,18.7091,18.7334,18.7091,18.7152,106500.0
2012-02-21 15:10:00,30.78,30.86,30.77,30.82,123300.0,18.7152,18.7638,18.7091,18.7395,123300.0
2012-02-21 15:20:00,30.81,30.85,30.8,30.84,89000.0,18.7334,18.7578,18.7274,18.7517,89000.0
2012-02-21 15:30:00,30.84,30.85,30.82,30.84,106200.0,18.7517,18.7578,18.7395,18.7517,106200.0
2012-02-21 15:40:00,30.85,30.9,30.84,30.85,154900.0,18.7578,18.7882,18.7517,18.7578,154900.0
2012-02-21 15:50:00,30.85,30.92,30.85,30.92,322800.0,18.7578,18.8003,18.7578,18.8003,322800.0
2012-02-22 09:30:00,30.7,31.08,30.7,30.92,105200.0,18.6666,18.8976,18.6666,18.8003,105200.0
2012-02-22 09:40:00,30.93,31.03,30.91,30.99,49800.0,18.8064,18.8672,18.7942,18.8429,49800.0
2012-02-22 09:50:00,31.0,31.0,30.86,30.89,87900.0,18.849,18.849,18.7638,18.7821,87900.0
2012-02-22 10:00:00,30.88,30.93,30.87,30.91,69700.0,18.776,18.8064,18.7699,18.7942,69700.0
2012-02-22 10:10:00,30.91,30.99,30.9,30.96,49300.0,18.7942,18.8429,18.7882,18.8246,49300.0
2012-02-22 10:20:00,30.96,31.03,30.95,31.03,99200.0,18.8246,18.8672,18.8186,18.8672,99200.0
2012-02-22 10:30:00,31.03,31.05,31.0,31.01,63300.0,18.8672,18.8794,18.849,18.855,63300.0
2012-02-22 10:40:00,31.0,31.04,30.98,31.02,45100.0,18.849,18.8733,18.8368,18.8611,45100.0
2012-02-22 10:50:00,31.02,31.04,31.0,31.03,115400.0,18.8611,18.8733,18.849,18.8672,115400.0
2012-02-22 11:00:00,31.04,31.05,31.02,31.04,92900.0,18.8733,18.8794,18.8611,18.8733,92900.0
2012-02-22 11:10:00,31.05,31.05,30.84,30.85,123100.0,18.8794,18.8794,18.7517,18.7578,123100.0
2012-02-22 11:20:00,30.84,30.9,30.81,30.89,41300.0,18.7517,18.7882,18.7334,18.7821,41300.0
2012-02-22 11:30:00,30.9,30.95,30.89,30.93,51200.0,18.7882,18.8186,18.7821,18.8064,51200.0
2012-02-22 11:40:00,30.93,30.95,30.88,30.93,36700.0,18.8064,18.8186,18.776,18.8064,36700.0
2012-02-22 11:50:00,30.93,30.99,30.92,30.99,25700.0,18.8064,18.8429,18.8003,18.8429,25700.0
2012-02-22 12:00:00,30.99,31.0,30.94,30.95,107200.0,18.8429,18.849,18.8125,18.8186,107200.0
2012-02-22 12:10:00,30.94,30.97,30.94,30.97,32800.0,18.8125,18.8307,18.8125,18.8307,32800.0
2012-02-22 12:20:00,30.97,31.03,30.96,31.01,52200.0,18.8307,18.8672,18.8246,18.855,52200.0
2012-02-22 12:30:00,31.0,31.01,30.97,30.99,40900.0,18.849,18.855,18.8307,18.8429,40900.0
2012-02-22 12:40:00,31.0,31.01,30.99,31.01,28300.0,18.849,18.855,18.8429,18.855,28300.0
2012-02-22 12:50:00,31.0,31.03,30.99,31.01,29800.0,18.849,18.8672,18.8429,18.855,29800.0
2012-02-22 13:00:00,31.01,31.1,31.0,31.1,44700.0,18.855,18.9098,18.849,18.9098,44700.0
2012-02-22 13:10:00,31.1,31.11,31.07,31.09,39500.0,18.9098,18.9158,18.8915,18.9037,39500.0
2012-02-22 13:20:00,31.1,31.12,31.08,31.12,49100.0,18.9098,18.9219,18.8976,18.9219,49100.0
2012-02-22 13:30:00,31.12,31.12,31.07,31.09,26800.0,18.9219,18.9219,18.8915,18.9037,26800.0
2012-02-22 13:40:00,31.08,31.09,31.04,31.04,36300.0,18.8976,18.9037,18.8733,18.8733,36300.0
2012-02-22 13:50:00,31.05,31.05,31.0,31.0,30900.0,18.8794,18.8794,18.849,18.849,30900.0
2012-02-22 14:00:00,31.01,31.02,30.96,30.96,65700.0,18.855,18.8611,18.8246,18.8246,65700.0
2012-02-22 14:10:00,30.97,31.03,30.96,31.0,154200.0,18.8307,18.8672,18.8246,18.849,154200.0
2012-02-22 14:20:00,31.0,31.05,30.99,31.05,59500.0,18.849,18.8794,18.8429,18.8794,59500.0
2012-02-22 14:30:00,31.05,31.05,31.02,31.05,50000.0,18.8794,18.8794,18.8611,18.8794,50000.0
2012-02-22 14:40:00,31.05,31.06,31.01,31.01,40500.0,18.8794,18.8854,18.855,18.855,40500.0
2012-02-22 14:50:00,31.01,31.02,30.94,30.95,63900.0,18.855,18.8611,18.8125,18.8186,63900.0
2012-02-22 15:00:00,30.95,31.0,30.93,30.97,45700.0,18.8186,18.849,18.8064,18.8307,45700.0
2012-02-22 15:10:00,30.98,31.0,30.96,30.99,39900.0,18.8368,18.849,18.8246,18.8429,39900.0
2012-02-22 15:20:00,30.98,30.99,30.91,30.95,163000.0,18.8368,18.8429,18.7942,18.8186,163000.0
2012-02-22 15:30:00,30.95,30.99,30.92,30.98,136100.0,18.8186,18.8429,18.8003,18.8368,136100.0
2012-02-22 15:40:00,30.98,31.0,30.92,30.93,152600.0,18.8368,18.849,18.8003,18.8064,152600.0
2012-02-22 15:50:00,30.93,30.95,30.9,30.95,295000.0,18.8064,18.8186,18.7882,18.8186,295000.0
2012-02-23 09:30:00,30.87,30.94,30.84,30.84,96700.0,18.7699,18.8125,18.7517,18.7517,96700.0
2012-02-23 09:40:00,30.85,30.87,30.78,30.79,70200.0,18.7578,18.7699,18.7152,18.7213,70200.0
2012-02-23 09:50:00,30.79,30.8,30.73,30.73,70800.0,18.7213,18.7274,18.6848,18.6848,70800.0
2012-02-23 10:00:00,30.73,30.77,30.7,30.73,96600.0,18.6848,18.7091,18.6666,18.6848,96600.0
2012-02-23 10:10:00,30.73,30.75,30.69,30.7,93500.0,18.6848,18.697,18.6605,18.6666,93500.0
2012-02-23 10:20:00,30.7,30.77,30.69,30.75,60200.0,18.6666,18.7091,18.6605,18.697,60200.0
2012-02-23 10:30:00,30.75,30.75,30.66,30.66,41000.0,18.697,18.697,18.6422,18.6422,41000.0
2012-02-23 10:40:00,30.67,30.67,30.58,30.64,58500.0,18.6483,18.6483,18.5936,18.6301,58500.0
2012-02-23 10:50:00,30.64,30.78,30.64,30.76,72400.0,18.6301,18.7152,18.6301,18.703,72400.0
2012-02-23 11:00:00,30.76,30.77,30.67,30.76,42200.0,18.703,18.7091,18.6483,18.703,42200.0
2012-02-23 11:10:00,30.76,30.81,30.74,30.75,46500.0,18.703,18.7334,18.6909,18.697,46500.0
2012-02-23 11:20:00,30.75,30.78,30.71,30.71,50000.0,18.697,18.7152,18.6726,18.6726,50000.0
2012-02-23 11:30:00,30.72,30.76,30.67,30.69,67400.0,18.6787,18.703,18.6483,18.6605,67400.0
2012-02-23 11:40:00,30.69,30.69,30.55,30.56,68400.0,18.6605,18.6605,18.5753,18.5814,68400.0
2012-02-23 11:50:00,30.56,30.58,30.52,30.58,78700.0,18.5814,18.5936,18.5571,18.5936,78700.0
2012-02-23 12:00:00,30.58,30.61,30.57,30.59,42800.0,18.5936,18.6118,18.5875,18.5997,42800.0
2012-02-23 12:10:00,30.58,30.59,30.5,30.5,103000.0,18.5936,18.5997,18.5449,18.5449,103000.0
2012-02-23 12:20:00,30.51,30.57,30.5,30.53,100000.0,18.551,18.5875,18.5449,18.5632,100000.0
2012-02-23 12:30:00,30.53,30.59,30.53,30.59,63200.0,18.5632,18.5997,18.5632,18.5997,63200.0
2012-02-23 12:40:00,30.58,30.66,30.58,30.62,74200.0,18.5936,18.6422,18.5936,18.6179,74200.0
2012-02-23 12:50:00,30.62,30.62,30.56,30.59,59000.0,18.6179,18.6179,18.5814,18.5997,59000.0
2012-02-23 13:00:00,30.6,30.61,30.54,30.56,40200.0,18.6057,18.6118,18.5693,18.5814,40200.0
2012-02-23 13:10:00,30.55,30.55,30.5,30.5,62700.0,18.5753,18.5753,18.5449,18.5449,62700.0
2012-02-23 13:20:00,30.51,30.51,30.45,30.45,114200.0,18.551,18.551,18.5145,18.5145,114200.0
2012-02-23 13:30:00,30.46,30.48,30.45,30.46,84600.0,18.5206,18.5328,18.5145,18.5206,84600.0
2012-02-23 13:40:00,30.46,30.48,30.46,30.46,46600.0,18.5206,18.5328,18.5206,18.5206,46600.0
2012-02-23 13:50:00,30.46,30.49,30.46,30.48,41900.0,18.5206,18.5389,18.5206,18.5328,41900.0
2012-02-23 14:00:00,30.49,30.55,30.48,30.49,181100.0,18.5389,18.5753,18.5328,18.5389,181100.0
2012-02-23 14:10:00,30.49,30.5,30.46,30.48,65100.0,18.5389,18.5449,18.5206,18.5328,65100.0
2012-02-23 14:20:00,30.48,30.52,30.48,30.49,46800.0,18.5328,18.5571,18.5328,18.5389,46800.0
2012-02-23 14:30:00,30.5,30.52,30.49,30.51,46800.0,18.5449,18.5571,18.5389,18.551,46800.0
2012-02-23 14:40:00,30.51,30.52,30.48,30.48,39800.0,18.551,18.5571,18.5328,18.5328,39800.0
2012-02-23 14:50:00,30.49,30.55,30.48,30.51,53200.0,18.5389,18.5753,18.5328,18.551,53200.0
2012-02-23 15:00:00,30.51,30.52,30.49,30.51,55700.0,18.551,18.5571,18.5389,18.551,55700.0
2012-02-23 15:10:00,30.51,30.56,30.5,30.51,90300.0,18.551,18.5814,18.5449,18.551,90300.0
2012-02-23 15:20:00,30.51,30.54,30.5,30.54,64400.0,18.551,18.5693,18.5449,18.5693,64400.0
2012-02-23 15:30:00,30.54,30.59,30.53,30.55,102200.0,18.5693,18.5997,18.5632,18.5753,102200.0
2012-02-23 15:40:00,30.55,30.58,30.54,30.58,92800.0,18.5753,18.5936,18.5693,18.5936,92800.0
2012-02-23 15:50:00,30.58,30.58,30.5,30.52,303800.0,18.5936,18.5936,18.5449,18.5571,303800.0
2012-02-24 09:30:00,30.5,30.61,30.47,30.47,90100.0,18.5449,18.6118,18.5267,18.5267,90100.0
2012-02-24 09:40:00,30.47,30.5,30.4,30.41,40000.0,18.5267,18.5449,18.4841,18.4902,40000.0
2012-02-24 09:50:00,30.41,30.45,30.4,30.44,43100.0,18.4902,18.5145,18.4841,18.5085,43100.0
2012-02-24 10:00:00,30.44,30.47,30.42,30.44,61000.0,18.5085,18.5267,18.4963,18.5085,61000.0
2012-02-24 10:10:00,30.45,30.46,30.41,30.42,80000.0,18.5145,18.5206,18.4902,18.4963,80000.0
2012-02-24 10:20:00,30.43,30.5,30.42,30.48,47800.0,18.5024,18.5449,18.4963,18.5328,47800.0
2012-02-24 10:30:00,30.48,30.49,30.41,30.41,28600.0,18.5328,18.5389,18.4902,18.4902,28600.0
2012-02-24 10:40:00,30.42,30.44,30.41,30.42,27600.0,18.4963,18.5085,18.4902,18.4963,27600.0
2012-02-24 10:50:00,30.42,30.43,30.41,30.43,34800.0,18.4963,18.5024,18.4902,18.5024,34800.0
2012-02-24 11:00:00,30.43,30.44,30.41,30.42,36500.0,18.5024,18.5085,18.4902,18.4963,36500.0
2012-02-24 11:10:00,30.42,30.42,30.4,30.4,56200.0,18.4963,18.4963,18.4841,18.4841,56200.0
2012-02-24 11:20:00,30.41,30.41,30.35,30.35,47300.0,18.4902,18.4902,18.4537,18.4537,47300.0
2012-02-24 11:30:00,30.36,30.39,30.35,30.39,32600.0,18.4598,18.4781,18.4537,18.4781,32600.0
2012-02-24 11:40:00,30.39,30.47,30.38,30.47,30000.0,18.4781,18.5267,18.472,18.5267,30000.0
2012-02-24 11:50:00,30.47,30.5,30.45,30.5,25700.0,18.5267,18.5449,18.5145,18.5449,25700.0
2012-02-24 12:00:00,30.5,30.53,30.45,30.46,67900.0,18.5449,18.5632,18.5145,18.5206,67900.0
2012-02-24 12:10:00,30.46,30.47,30.45,30.46,18300.0,18.5206,18.5267,18.5145,18.5206,18300.0
2012-02-24 12:20:00,30.46,30.51,30.45,30.49,44600.0,18.5206,18.551,18.5145,18.5389,44600.0
2012-02-24 12:30:00,30.49,30.5,30.46,30.48,22700.0,18.5389,18.5449,18.5206,18.5328,22700.0
2012-02-24 12:40:00,30.48,30.54,30.47,30.53,33900.0,18.5328,18.5693,18.5267,18.5632,33900.0
2012-02-24 12:50:00,30.54,30.54,30.52,30.53,22900.0,18.5693,18.5693,18.5571,18.5632,22900.0
2012-02-24 13:00:00,30.53,30.58,30.53,30.58,103300.0,18.5632,18.5936,18.5632,18.5936,103300.0
2012-02-24 13:10:00,30.58,30.59,30.5,30.5,29200.0,18.5936,18.5997,18.5449,18.5449,29200.0
2012-02-24 13:20:00,30.51,30.51,30.47,30.47,17800.0,18.551,18.551,18.5267,18.5267,17800.0
2012-02-24 13:30:00,30.46,30.5,30.43,30.44,40900.0,18.5206,18.5449,18.5024,18.5085,40900.0
2012-02-24 13:40:00,30.44,30.44,30.38,30.38,28300.0,18.5085,18.5085,18.472,18.472,28300.0
2012-02-24 13:50:00,30.39,30.42,30.39,30.42,32100.0,18.4781,18.4963,18.4781,18.4963,32100.0
2012-02-24 14:00:00,30.42,30.47,30.42,30.46,24200.0,18.4963,18.5267,18.4963,18.5206,24200.0
2012-02-24 14:10:00,30.46,30.47,30.43,30.43,28800.0,18.5206,18.5267,18.5024,18.5024,28800.0
2012-02-24 14:20:00,30.44,30.45,30.41,30.43,42100.0,18.5085,18.5145,18.4902,18.5024,42100.0
2012-02-24 14:30:00,30.43,30.43,30.38,30.4,72300.0,18.5024,18.5024,18.472,18.4841,72300.0
2012-02-24 14:40:00,30.4,30.41,30.38,30.39,39300.0,18.4841,18.4902,18.472,18.4781,39300.0
2012-02-24 14:50:00,30.39,30.39,30.36,30.37,41400.0,18.4781,18.4781,18.4598,18.4659,41400.0
2012-02-24 15:00:00,30.36,30.37,30.36,30.37,34900.0,18.4598,18.4659,18.4598,18.4659,34900.0
2012-02-24 15:10:00,30.36,30.38,30.35,30.36,103700.0,18.4598,18.472,18.4537,18.4598,103700.0
2012-02-24 15:20:00,30.37,30.38,30.34,30.36,97700.0,18.4659,18.472,18.4477,18.4598,97700.0
2012-02-24 15:30:00,30.35,30.37,30.33,30.36,97000.0,18.4537,18.4659,18.4416,18.4598,97000.0
2012-02-24 15:40:00,30.37,30.43,30.36,30.42,167200.0,18.4659,18.5024,18.4598,18.4963,167200.0
2012-02-24 15:50:00,30.42,30.45,30.38,30.42,249000.0,18.4963,18.5145,18.472,18.4963,249000.0
2012-02-27 09:30:00,30.43,30.55,30.25,30.3,86400.0,18.5024,18.5753,18.3929,18.4233,86400.0
2012-02-27 09:40:00,30.3,30.33,30.27,30.29,82400.0,18.4233,18.4416,18.4051,18.4173,82400.0
2012-02-27 09:50:00,30.3,30.35,30.27,30.3,53300.0,18.4233,18.4537,18.4051,18.4233,53300.0
2012-02-27 10:00:00,30.32,30.38,30.3,30.36,66600.0,18.4355,18.472,18.4233,18.4598,66600.0
2012-02-27 10:10:00,30.37,30.46,30.34,30.46,55100.0,18.4659,18.5206,18.4477,18.5206,55100.0
2012-02-27 10:20:00,30.45,30.45,30.35,30.41,55900.0,18.5145,18.5145,18.4537,18.4902,55900.0
2012-02-27 10:30:00,30.41,30.48,30.41,30.48,60200.0,18.4902,18.5328,18.4902,18.5328,60200.0
2012-02-27 10:40:00,30.48,30.51,30.45,30.51,67300.0,18.5328,18.551,18.5145,18.551,67300.0
2012-02-27 10:50:00,30.51,30.51,30.48,30.5,47900.0,18.551,18.551,18.5328,18.5449,47900.0
2012-02-27 11:00:00,30.5,30.58,30.49,30.58,65300.0,18.5449,18.5936,18.5389,18.5936,65300.0
2012-02-27 11:10:00,30.58,30.61,30.57,30.57,52300.0,18.5936,18.6118,18.5875,18.5875,52300.0
2012-02-27 11:20:00,30.57,30.64,30.57,30.62,74300.0,18.5875,18.6301,18.5875,18.6179,74300.0
2012-02-27 11:30:00,30.62,30.64,30.56,30.58,63900.0,18.6179,18.6301,18.5814,18.5936,63900.0
2012-02-27 11:40:00,30.58,30.61,30.57,30.61,46400.0,18.5936,18.6118,18.5875,18.6118,46400.0
2012-02-27 11:50:00,30.6,30.64,30.6,30.64,46800.0,18.6057,18.6301,18.6057,18.6301,46800.0
2012-02-27 12:00:00,30.64,30.66,30.63,30.63,57300.0,18.6301,18.6422,18.624,18.624,57300.0
2012-02-27 12:10:00,30.63,30.65,30.63,30.64,43200.0,18.624,18.6361,18.624,18.6301,43200.0
2012-02-27 12:20:00,30.64,30.64,30.59,30.63,50100.0,18.6301,18.6301,18.5997,18.624,50100.0
2012-02-27 12:30:00,30.63,30.63,30.58,30.58,50100.0,18.624,18.624,18.5936,18.5936,50100.0
2012-02-27 12:40:00,30.59,30.61,30.58,30.61,40800.0,18.5997,18.6118,18.5936,18.6118,40800.0
2012-02-27 12:50:00,30.61,30.67,30.6,30.67,65800.0,18.6118,18.6483,18.6057,18.6483,65800.0
2012-02-27 13:00:00,30.66,30.68,30.61,30.63,69700.0,18.6422,18.6544,18.6118,18.624,69700.0
2012-02-27 13:10:00,30.63,30.65,30.62,30.65,23200.0,18.624,18.6361,18.6179,18.6361,23200.0
2012-02-27 13:20:00,30.65,30.65,30.62,30.63,31800.0,18.6361,18.6361,18.6179,18.624,31800.0
2012-02-27 13:30:00,30.62,30.63,30.61,30.61,24000.0,18.6179,18.624,18.6118,18.6118,24000.0
2012-02-27 13:40:00,30.61,30.65,30.61,30.64,22400.0,18.6118,18.6361,18.6118,18.6301,22400.0
2012-02-27 13:50:00,30.65,30.65,30.59,30.61,107000.0,18.6361,18.6361,18.5997,18.6118,107000.0
2012-02-27 14:00:00,30.61,30.65,30.61,30.65,42000.0,18.6118,18.6361,18.6118,18.6361,42000.0
2012-02-27 14:10:00,30.65,30.65,30.61,30.61,36800.0,18.6361,18.6361,18.6118,18.6118,36800.0
2012-02-27 14:20:00,30.61,30.63,30.57,30.63,56500.0,18.6118,18.624,18.5875,18.624,56500.0
2012-02-27 14:30:00,30.63,30.65,30.62,30.64,50700.0,18.624,18.6361,18.6179,18.6301,50700.0
2012-02-27 14:40:00,30.65,30.69,30.64,30.69,64800.0,18.6361,18.6605,18.6301,18.6605,64800.0
2012-02-27 14:50:00,30.68,30.7,30.66,30.68,56400.0,18.6544,18.6666,18.6422,18.6544,56400.0
2012-02-27 15:00:00,30.68,30.72,30.67,30.69,108800.0,18.6544,18.6787,18.6483,18.6605,108800.0
2012-02-27 15:10:00,30.69,30.7,30.66,30.68,92900.0,18.6605,18.6666,18.6422,18.6544,92900.0
2012-02-27 15:20:00,30.69,30.7,30.68,30.7,38000.0,18.6605,18.6666,18.6544,18.6666,38000.0
2012-02-27 15:30:00,30.7,30.72,30.69,30.7,96700.0,18.6666,18.6787,18.6605,18.6666,96700.0
2012-02-27 15:40:00,30.7,30.72,30.68,30.68,140500.0,18.6666,18.6787,18.6544,18.6544,140500.0
2012-02-27 15:50:00,30.69,30.7,30.65,30.66,301800.0,18.6605,18.6666,18.6361,18.6422,301800.0
2012-02-28 09:30:00,30.49,30.6,30.41,30.56,121000.0,18.5389,18.6057,18.4902,18.5814,121000.0
2012-02-28 09:40:00,30.55,30.55,30.42,30.48,74500.0,18.5753,18.5753,18.4963,18.5328,74500.0
2012-02-28 09:50:00,30.47,30.61,30.47,30.61,84300.0,18.5267,18.6118,18.5267,18.6118,84300.0
2012-02-28 10:00:00,30.62,30.66,30.47,30.48,109400.0,18.6179,18.6422,18.5267,18.5328,109400.0
2012-02-28 10:10:00,30.49,30.51,30.42,30.49,78500.0,18.5389,18.551,18.4963,18.5389,78500.0
2012-02-28 10:20:00,30.5,30.53,30.45,30.49,51300.0,18.5449,18.5632,18.5145,18.5389,51300.0
2012-02-28 10:30:00,30.49,30.58,30.49,30.56,37600.0,18.5389,18.5936,18.5389,18.5814,37600.0
2012-02-28 10:40:00,30.55,30.56,30.51,30.51,48100.0,18.5753,18.5814,18.551,18.551,48100.0
2012-02-28 10:50:00,30.51,30.53,30.48,30.53,171400.0,18.551,18.5632,18.5328,18.5632,171400.0
2012-02-28 11:00:00,30.53,30.62,30.53,30.61,105300.0,18.5632,18.6179,18.5632,18.6118,105300.0
2012-02-28 11:10:00,30.61,30.65,30.58,30.64,72100.0,18.6118,18.6361,18.5936,18.6301,72100.0
2012-02-28 11:20:00,30.64,30.66,30.61,30.65,40700.0,18.6301,18.6422,18.6118,18.6361,40700.0
2012-02-28 11:30:00,30.65,30.68,30.64,30.65,60700.0,18.6361,18.6544,18.6301,18.6361,60700.0
2012-02-28 11:40:00,30.65,30.65,30.59,30.61,72000.0,18.6361,18.6361,18.5997,18.6118,72000.0
2012-02-28 11:50:00,30.61,30.62,30.57,30.58,47000.0,18.6118,18.6179,18.5875,18.5936,47000.0
2012-02-28 12:00:00,30.58,30.59,30.56,30.56,40700.0,18.5936,18.5997,18.5814,18.5814,40700.0
2012-02-28 12:10:00,30.56,30.57,30.51,30.52,51400.0,18.5814,18.5875,18.551,18.5571,51400.0
2012-02-28 12:20:00,30.51,30.54,30.51,30.53,30000.0,18.551,18.5693,18.551,18.5632,30000.0
2012-02-28 12:30:00,30.53,30.54,30.51,30.52,54900.0,18.5632,18.5693,18.551,18.5571,54900.0
2012-02-28 12:40:00,30.52,30.55,30.52,30.53,31700.0,18.5571,18.5753,18.5571,18.5632,31700.0
2012-02-28 12:50:00,30.54,30.56,30.52,30.54,30700.0,18.5693,18.5814,18.5571,18.5693,30700.0
2012-02-28 13:00:00,30.54,30.55,30.52,30.53,10400.0,18.5693,18.5753,18.5571,18.5632,10400.0
2012-02-28 13:10:00,30.52,30.54,30.52,30.53,22300.0,18.5571,18.5693,18.5571,18.5632,22300.0
2012-02-28 13:20:00,30.53,30.55,30.51,30.51,45000.0,18.5632,18.5753,18.551,18.551,45000.0
2012-02-28 13:30:00,30.52,30.56,30.51,30.54,148700.0,18.5571,18.5814,18.551,18.5693,148700.0
2012-02-28 13:40:00,30.53,30.54,30.51,30.51,107200.0,18.5632,18.5693,18.551,18.551,107200.0
2012-02-28 13:50:00,30.51,30.51,30.46,30.46,123300.0,18.551,18.551,18.5206,18.5206,123300.0
2012-02-28 14:00:00,30.47,30.49,30.43,30.44,63500.0,18.5267,18.5389,18.5024,18.5085,63500.0
2012-02-28 14:10:00,30.44,30.51,30.43,30.49,64300.0,18.5085,18.551,18.5024,18.5389,64300.0
2012-02-28 14:20:00,30.5,30.51,30.47,30.48,36600.0,18.5449,18.551,18.5267,18.5328,36600.0
2012-02-28 14:30:00,30.48,30.52,30.48,30.5,35800.0,18.5328,18.5571,18.5328,18.5449,35800.0
2012-02-28 14:40:00,30.5,30.53,30.48,30.51,48000.0,18.5449,18.5632,18.5328,18.551,48000.0
2012-02-28 14:50:00,30.51,30.6,30.51,30.59,151700.0,18.551,18.6057,18.551,18.5997,151700.0
2012-02-28 15:00:00,30.59,30.69,30.59,30.67,217500.0,18.5997,18.6605,18.5997,18.6483,217500.0
2012-02-28 15:10:00,30.67,30.68,30.63,30.63,85400.0,18.6483,18.6544,18.624,18.624,85400.0
2012-02-28 15:20:00,30.63,30.63,30.6,30.6,43000.0,18.624,18.624,18.6057,18.6057,43000.0
2012-02-28 15:30:00,30.6,30.61,30.56,30.57,60600.0,18.6057,18.6118,18.5814,18.5875,60600.0
2012-02-28 15:40:00,30.57,30.65,30.55,30.63,133000.0,18.5875,18.6361,18.5753,18.624,133000.0
2012-02-28 15:50:00,30.64,30.66,30.61,30.64,208700.0,18.6301,18.6422,18.6118,18.6301,208700.0
2012-02-29 09:30:00,30.65,30.79,30.53,30.6,68700.0,18.6361,18.7213,18.5632,18.6057,68700.0
2012-02-29 09:40:00,30.61,30.71,30.51,30.54,170100.0,18.6118,18.6726,18.551,18.5693,170100.0
2012-02-29 09:50:00,30.53,30.59,30.52,30.55,50200.0,18.5632,18.5997,18.5571,18.5753,50200.0
2012-02-29 10:00:00,30.56,30.62,30.48,30.51,72700.0,18.5814,18.6179,18.5328,18.551,72700.0
2012-02-29 10:10:00,30.51,30.55,30.5,30.53,55700.0,18.551,18.5753,18.5449,18.5632,55700.0
2012-02-29 10:20:00,30.54,30.6,30.54,30.6,51900.0,18.5693,18.6057,18.5693,18.6057,51900.0
2012-02-29 10:30:00,30.6,30.6,30.53,30.55,65800.0,18.6057,18.6057,18.5632,18.5753,65800.0
2012-02-29 10:40:00,30.56,30.6,30.54,30.58,103200.0,18.5814,18.6057,18.5693,18.5936,103200.0
2012-02-29 10:50:00,30.58,30.6,30.54,30.58,67100.0,18.5936,18.6057,18.5693,18.5936,67100.0
2012-02-29 11:00:00,30.58,30.59,30.54,30.54,62000.0,18.5936,18.5997,18.5693,18.5693,62000.0
2012-02-29 11:10:00,30.54,30.55,30.48,30.52,69500.0,18.5693,18.5753,18.5328,18.5571,69500.0
2012-02-29 11:20:00,30.51,30.51,30.46,30.47,53500.0,18.551,18.551,18.5206,18.5267,53500.0
2012-02-29 11:30:00,30.46,30.56,30.46,30.55,48200.0,18.5206,18.5814,18.5206,18.5753,48200.0
2012-02-29 11:40:00,30.55,30.6,30.53,30.57,39500.0,18.5753,18.6057,18.5632,18.5875,39500.0
2012-02-29 11:50:00,30.58,30.65,30.57,30.65,51900.0,18.5936,18.6361,18.5875,18.6361,51900.0
2012-02-29 12:00:00,30.65,30.71,30.65,30.71,34900.0,18.6361,18.6726,18.6361,18.6726,34900.0
2012-02-29 12:10:00,30.71,30.75,30.71,30.74,35500.0,18.6726,18.697,18.6726,18.6909,35500.0
2012-02-29 12:20:00,30.74,30.76,30.7,30.72,44200.0,18.6909,18.703,18.6666,18.6787,44200.0
2012-02-29 12:30:00,30.72,30.73,30.69,30.69,35400.0,18.6787,18.6848,18.6605,18.6605,35400.0
2012-02-29 12:40:00,30.68,30.69,30.65,30.65,13000.0,18.6544,18.6605,18.6361,18.6361,13000.0
2012-02-29 12:50:00,30.65,30.71,30.65,30.7,44700.0,18.6361,18.6726,18.6361,18.6666,44700.0
2012-02-29 13:00:00,30.7,30.75,30.7,30.74,30300.0,18.6666,18.697,18.6666,18.6909,30300.0
2012-02-29 13:10:00,30.74,30.74,30.7,30.72,40500.0,18.6909,18.6909,18.6666,18.6787,40500.0
2012-02-29 13:20:00,30.71,30.78,30.71,30.77,55000.0,18.6726,18.7152,18.6726,18.7091,55000.0
2012-02-29 13:30:00,30.78,30.8,30.76,30.79,64000.0,18.7152,18.7274,18.703,18.7213,64000.0
2012-02-29 13:40:00,30.8,30.8,30.78,30.8,38300.0,18.7274,18.7274,18.7152,18.7274,38300.0
2012-02-29 13:50:00,30.8,30.92,30.79,30.91,118400.0,18.7274,18.8003,18.7213,18.7942,118400.0
2012-02-29 14:00:00,30.91,30.98,30.91,30.96,122900.0,18.7942,18.8368,18.7942,18.8246,122900.0
2012-02-29 14:10:00,30.97,30.97,30.88,30.9,48800.0,18.8307,18.8307,18.776,18.7882,48800.0
2012-02-29 14:20:00,30.9,30.95,30.89,30.93,81500.0,18.7882,18.8186,18.7821,18.8064,81500.0
2012-02-29 14:30:00,30.93,30.93,30.86,30.88,56200.0,18.8064,18.8064,18.7638,18.776,56200.0
2012-02-29 14:40:00,30.87,30.89,30.85,30.88,50900.0,18.7699,18.7821,18.7578,18.776,50900.0
2012-02-29 14:50:00,30.88,30.89,30.85,30.89,63800.0,18.776,18.7821,18.7578,18.7821,63800.0
2012-02-29 15:00:00,30.89,30.93,30.85,30.91,92200.0,18.7821,18.8064,18.7578,18.7942,92200.0
2012-02-29 15:10:00,30.91,30.93,30.9,30.9,62100.0,18.7942,18.8064,18.7882,18.7882,62100.0
2012-02-29 15:20:00,30.91,30.91,30.85,30.87,62600.0,18.7942,18.7942,18.7578,18.7699,62600.0
2012-02-29 15:30:00,30.87,30.88,30.8,30.81,83400.0,18.7699,18.776,18.7274,18.7334,83400.0
2012-02-29 15:40:00,30.82,30.88,30.8,30.83,161900.0,18.7395,18.776,18.7274,18.7456,161900.0
2012-02-29 15:50:00,30.83,30.85,30.79,30.8,245900.0,18.7456,18.7578,18.7213,18.7274,245900.0
2012-03-01 09:30:00,30.84,30.99,30.84,30.98,87300.0,18.7517,18.8429,18.7517,18.8368,87300.0
2012-03-01 09:40:00,30.97,30.99,30.91,30.96,64500.0,18.8307,18.8429,18.7942,18.8246,64500.0
2012-03-01 09:50:00,30.96,31.09,30.91,31.06,102500.0,18.8246,18.9037,18.7942,18.8854,102500.0
2012-03-01 10:00:00,31.05,31.05,30.91,31.04,119100.0,18.8794,18.8794,18.7942,18.8733,119100.0
2012-03-01 10:10:00,31.05,31.1,31.03,31.09,83000.0,18.8794,18.9098,18.8672,18.9037,83000.0
2012-03-01 10:20:00,31.09,31.09,31.03,31.03,54300.0,18.9037,18.9037,18.8672,18.8672,54300.0
2012-03-01 10:30:00,31.03,31.07,31.02,31.05,77700.0,18.8672,18.8915,18.8611,18.8794,77700.0
2012-03-01 10:40:00,31.05,31.06,31.0,31.03,36300.0,18.8794,18.8854,18.849,18.8672,36300.0
2012-03-01 10:50:00,31.04,31.1,31.0,31.1,53500.0,18.8733,18.9098,18.849,18.9098,53500.0
2012-03-01 11:00:00,31.09,31.1,31.0,31.0,77700.0,18.9037,18.9098,18.849,18.849,77700.0
2012-03-01 11:10:00,31.01,31.02,30.96,30.96,45300.0,18.855,18.8611,18.8246,18.8246,45300.0
2012-03-01 11:20:00,30.96,30.97,30.95,30.95,22600.0,18.8246,18.8307,18.8186,18.8186,22600.0
2012-03-01 11:30:00,30.95,31.0,30.94,30.95,29100.0,18.8186,18.849,18.8125,18.8186,29100.0
2012-03-01 11:40:00,30.95,30.97,30.89,30.89,69800.0,18.8186,18.8307,18.7821,18.7821,69800.0
2012-03-01 11:50:00,30.9,30.9,30.87,30.87,22800.0,18.7882,18.7882,18.7699,18.7699,22800.0
2012-03-01 12:00:00,30.88,30.9,30.86,30.89,20500.0,18.776,18.7882,18.7638,18.7821,20500.0
2012-03-01 12:10:00,30.9,30.91,30.89,30.9,35000.0,18.7882,18.7942,18.7821,18.7882,35000.0
2012-03-01 12:20:00,30.89,30.9,30.87,30.88,39800.0,18.7821,18.7882,18.7699,18.776,39800.0
2012-03-01 12:30:00,30.88,30.89,30.87,30.89,21300.0,18.776,18.7821,18.7699,18.7821,21300.0
2012-03-01 12:40:00,30.89,30.89,30.85,30.87,17600.0,18.7821,18.7821,18.7578,18.7699,17600.0
2012-03-01 12:50:00,30.87,30.89,30.87,30.89,12800.0,18.7699,18.7821,18.7699,18.7821,12800.0
2012-03-01 13:00:00,30.89,30.91,30.88,30.9,28600.0,18.7821,18.7942,18.776,18.7882,28600.0
2012-03-01 13:10:00,30.89,30.91,30.89,30.91,11900.0,18.7821,18.7942,18.7821,18.7942,11900.0
2012-03-01 13:20:00,30.9,30.93,30.9,30.91,53200.0,18.7882,18.8064,18.7882,18.7942,53200.0
2012-03-01 13:30:00,30.92,30.92,30.89,30.9,19000.0,18.8003,18.8003,18.7821,18.7882,19000.0
2012-03-01 13:40:00,30.9,30.9,30.85,30.86,54700.0,18.7882,18.7882,18.7578,18.7638,54700.0
2012-03-01 13:50:00,30.86,30.9,30.86,30.9,28600.0,18.7638,18.7882,18.7638,18.7882,28600.0
2012-03-01 14:00:00,30.9,30.9,30.86,30.86,31600.0,18.7882,18.7882,18.7638,18.7638,31600.0
2012-03-01 14:10:00,30.87,30.92,30.87,30.92,124900.0,18.7699,18.8003,18.7699,18.8003,124900.0
2012-03-01 14:20:00,30.92,30.92,30.83,30.85,64100.0,18.8003,18.8003,18.7456,18.7578,64100.0
2012-03-01 14:30:00,30.85,30.86,30.82,30.82,23400.0,18.7578,18.7638,18.7395,18.7395,23400.0
2012-03-01 14:40:00,30.83,30.85,30.81,30.82,41200.0,18.7456,18.7578,18.7334,18.7395,41200.0
2012-03-01 14:50:00,30.82,30.83,30.8,30.8,45300.0,18.7395,18.7456,18.7274,18.7274,45300.0
2012-03-01 15:00:00,30.8,30.82,30.77,30.77,61500.0,18.7274,18.7395,18.7091,18.7091,61500.0
2012-03-01 15:10:00,30.78,30.8,30.68,30.69,89300.0,18.7152,18.7274,18.6544,18.6605,89300.0
2012-03-01 15:20:00,30.68,30.73,30.65,30.71,103500.0,18.6544,18.6848,18.6361,18.6726,103500.0
2012-03-01 15:30:00,30.72,30.73,30.66,30.68,99300.0,18.6787,18.6848,18.6422,18.6544,99300.0
2012-03-01 15:40:00,30.68,30.81,30.67,30.81,138900.0,18.6544,18.7334,18.6483,18.7334,138900.0
2012-03-01 15:50:00,30.81,30.85,30.79,30.8,258700.0,18.7334,18.7578,18.7213,18.7274,258700.0
2012-03-02 09:30:00,30.82,31.02,30.82,30.95,45900.0,18.7395,18.8611,18.7395,18.8186,45900.0
2012-03-02 09:40:00,30.95,30.95,30.82,30.86,43600.0,18.8186,18.8186,18.7395,18.7638,43600.0
2012-03-02 09:50:00,30.86,31.02,30.85,30.99,117600.0,18.7638,18.8611,18.7578,18.8429,117600.0
2012-03-02 10:00:00,30.99,31.0,30.9,30.96,61400.0,18.8429,18.849,18.7882,18.8246,61400.0
2012-03-02 10:10:00,30.97,31.0,30.93,30.97,48300.0,18.8307,18.849,18.8064,18.8307,48300.0
2012-03-02 10:20:00,30.97,30.99,30.93,30.99,31700.0,18.8307,18.8429,18.8064,18.8429,31700.0
2012-03-02 10:30:00,30.98,30.99,30.92,30.93,23700.0,18.8368,18.8429,18.8003,18.8064,23700.0
2012-03-02 10:40:00,30.94,30.97,30.92,30.96,29900.0,18.8125,18.8307,18.8003,18.8246,29900.0
2012-03-02 10:50:00,30.96,30.99,30.91,30.91,38800.0,18.8246,18.8429,18.7942,18.7942,38800.0
2012-03-02 11:00:00,30.91,30.94,30.91,30.94,35000.0,18.7942,18.8125,18.7942,18.8125,35000.0
2012-03-02 11:10:00,30.94,30.94,30.9,30.92,34800.0,18.8125,18.8125,18.7882,18.8003,34800.0
2012-03-02 11:20:00,30.92,30.94,30.89,30.91,46200.0,18.8003,18.8125,18.7821,18.7942,46200.0
2012-03-02 11:30:00,30.91,30.96,30.9,30.96,19600.0,18.7942,18.8246,18.7882,18.8246,19600.0
2012-03-02 11:40:00,30.96,30.98,30.93,30.96,37100.0,18.8246,18.8368,18.8064,18.8246,37100.0
2012-03-02 11:50:00,30.95,30.96,30.93,30.93,34000.0,18.8186,18.8246,18.8064,18.8064,34000.0
2012-03-02 12:00:00,30.93,30.94,30.91,30.93,45300.0,18.8064,18.8125,18.7942,18.8064,45300.0
2012-03-02 12:10:00,30.93,30.95,30.91,30.94,64000.0,18.8064,18.8186,18.7942,18.8125,64000.0
2012-03-02 12:20:00,30.94,31.06,30.94,31.06,54500.0,18.8125,18.8854,18.8125,18.8854,54500.0
2012-03-02 12:30:00,31.06,31.07,31.02,31.02,45300.0,18.8854,18.8915,18.8611,18.8611,45300.0
2012-03-02 12:40:00,31.03,31.06,31.03,31.06,19600.0,18.8672,18.8854,18.8672,18.8854,19600.0
2012-03-02 12:50:00,31.06,31.09,31.05,31.09,23000.0,18.8854,18.9037,18.8794,18.9037,23000.0
2012-03-02 13:00:00,31.09,31.1,31.06,31.08,35900.0,18.9037,18.9098,18.8854,18.8976,35900.0
2012-03-02 13:10:00,31.09,31.09,31.05,31.05,15800.0,18.9037,18.9037,18.8794,18.8794,15800.0
2012-03-02 13:20:00,31.06,31.07,31.03,31.06,22600.0,18.8854,18.8915,18.8672,18.8854,22600.0
2012-03-02 13:30:00,31.06,31.07,31.03,31.04,23100.0,18.8854,18.8915,18.8672,18.8733,23100.0
2012-03-02 13:40:00,31.04,31.06,31.01,31.03,28200.0,18.8733,18.8854,18.855,18.8672,28200.0
2012-03-02 13:50:00,31.03,31.06,31.01,31.01,36700.0,18.8672,18.8854,18.855,18.855,36700.0
2012-03-02 14:00:00,31.02,31.04,31.01,31.01,58300.0,18.8611,18.8733,18.855,18.855,58300.0
2012-03-02 14:10:00,31.01,31.02,30.99,31.0,36300.0,18.855,18.8611,18.8429,18.849,36300.0
2012-03-02 14:20:00,30.99,31.0,30.98,31.0,44100.0,18.8429,18.849,18.8368,18.849,44100.0
2012-03-02 14:30:00,31.0,31.0,30.97,31.0,27100.0,18.849,18.849,18.8307,18.849,27100.0
2012-03-02 14:40:00,31.0,31.02,30.99,31.01,77100.0,18.849,18.8611,18.8429,18.855,77100.0
2012-03-02 14:50:00,31.01,31.08,31.01,31.07,38200.0,18.855,18.8976,18.855,18.8915,38200.0
2012-03-02 15:00:00,31.07,31.08,31.05,31.08,55400.0,18.8915,18.8976,18.8794,18.8976,55400.0
2012-03-02 15:10:00,31.08,31.09,31.06,31.08,91400.0,18.8976,18.9037,18.8854,18.8976,91400.0
2012-03-02 15:20:00,31.09,31.14,31.08,31.14,47500.0,18.9037,18.9341,18.8976,18.9341,47500.0
2012-03-02 15:30:00,31.14,31.16,31.07,31.07,117400.0,18.9341,18.9462,18.8915,18.8915,117400.0
2012-03-02 15:40:00,31.07,31.07,31.03,31.03,201400.0,18.8915,18.8915,18.8672,18.8672,201400.0
2012-03-02 15:50:00,31.04,31.11,31.02,31.04,426600.0,18.8733,18.9158,18.8611,18.8733,426600.0
2012-03-05 09:30:00,31.05,31.1,30.97,30.99,50600.0,18.8794,18.9098,18.8307,18.8429,50600.0
2012-03-05 09:40:00,30.98,30.98,30.81,30.81,45900.0,18.8368,18.8368,18.7334,18.7334,45900.0
2012-03-05 09:50:00,30.82,30.84,30.76,30.76,43100.0,18.7395,18.7517,18.703,18.703,43100.0
2012-03-05 10:00:00,30.75,30.84,30.75,30.8,43400.0,18.697,18.7517,18.697,18.7274,43400.0
2012-03-05 10:10:00,30.8,30.8,30.76,30.78,44800.0,18.7274,18.7274,18.703,18.7152,44800.0
2012-03-05 10:20:00,30.78,30.79,30.7,30.7,124300.0,18.7152,18.7213,18.6666,18.6666,124300.0
2012-03-05 10:30:00,30.7,30.72,30.65,30.66,93400.0,18.6666,18.6787,18.6361,18.6422,93400.0
2012-03-05 10:40:00,30.66,30.67,30.61,30.63,79500.0,18.6422,18.6483,18.6118,18.624,79500.0
2012-03-05 10:50:00,30.63,30.69,30.63,30.66,67800.0,18.624,18.6605,18.624,18.6422,67800.0
2012-03-05 11:00:00,30.65,30.68,30.61,30.68,88400.0,18.6361,18.6544,18.6118,18.6544,88400.0
2012-03-05 11:10:00,30.67,30.69,30.62,30.66,106100.0,18.6483,18.6605,18.6179,18.6422,106100.0
2012-03-05 11:20:00,30.66,30.66,30.61,30.62,49800.0,18.6422,18.6422,18.6118,18.6179,49800.0
2012-03-05 11:30:00,30.61,30.62,30.6,30.61,69400.0,18.6118,18.6179,18.6057,18.6118,69400.0
2012-03-05 11:40:00,30.62,30.7,30.62,30.69,86700.0,18.6179,18.6666,18.6179,18.6605,86700.0
2012-03-05 11:50:00,30.69,30.73,30.67,30.72,49500.0,18.6605,18.6848,18.6483,18.6787,49500.0
2012-03-05 12:00:00,30.73,30.82,30.72,30.81,93700.0,18.6848,18.7395,18.6787,18.7334,93700.0
2012-03-05 12:10:00,30.81,30.85,30.8,30.85,65400.0,18.7334,18.7578,18.7274,18.7578,65400.0
2012-03-05 12:20:00,30.84,30.92,30.84,30.91,80000.0,18.7517,18.8003,18.7517,18.7942,80000.0
2012-03-05 12:30:00,30.9,30.91,30.84,30.88,53700.0,18.7882,18.7942,18.7517,18.776,53700.0
2012-03-05 12:40:00,30.88,30.92,30.88,30.92,24500.0,18.776,18.8003,18.776,18.8003,24500.0
2012-03-05 12:50:00,30.91,30.93,30.83,30.83,84500.0,18.7942,18.8064,18.7456,18.7456,84500.0
2012-03-05 13:00:00,30.83,30.92,30.83,30.9,42800.0,18.7456,18.8003,18.7456,18.7882,42800.0
2012-03-05 13:10:00,30.89,30.89,30.87,30.89,24500.0,18.7821,18.7821,18.7699,18.7821,24500.0
2012-03-05 13:20:00,30.88,30.91,30.87,30.89,41200.0,18.776,18.7942,18.7699,18.7821,41200.0
2012-03-05 13:30:00,30.89,30.93,30.88,30.9,55100.0,18.7821,18.8064,18.776,18.7882,55100.0
2012-03-05 13:40:00,30.89,30.96,30.89,30.95,71500.0,18.7821,18.8246,18.7821,18.8186,71500.0
2012-03-05 13:50:00,30.94,30.96,30.92,30.95,47800.0,18.8125,18.8246,18.8003,18.8186,47800.0
2012-03-05 14:00:00,30.95,30.95,30.91,30.91,50500.0,18.8186,18.8186,18.7942,18.7942,50500.0
2012-03-05 14:10:00,30.92,30.92,30.9,30.9,50500.0,18.8003,18.8003,18.7882,18.7882,50500.0
2012-03-05 14:20:00,30.91,30.96,30.9,30.95,63100.0,18.7942,18.8246,18.7882,18.8186,63100.0
2012-03-05 14:30:00,30.95,30.97,30.92,30.93,48700.0,18.8186,18.8307,18.8003,18.8064,48700.0
2012-03-05 14:40:00,30.93,30.93,30.9,30.91,43100.0,18.8064,18.8064,18.7882,18.7942,43100.0
2012-03-05 14:50:00,30.91,30.99,30.9,30.99,68400.0,18.7942,18.8429,18.7882,18.8429,68400.0
2012-03-05 15:00:00,30.98,30.99,30.98,30.99,77800.0,18.8368,18.8429,18.8368,18.8429,77800.0
2012-03-05 15:10:00,30.99,31.03,30.98,31.02,93900.0,18.8429,18.8672,18.8368,18.8611,93900.0
2012-03-05 15:20:00,31.03,31.03,31.0,31.0,102200.0,18.8672,18.8672,18.849,18.849,102200.0
2012-03-05 15:30:00,31.0,31.02,31.0,31.02,104400.0,18.849,18.8611,18.849,18.8611,104400.0
2012-03-05 15:40:00,31.02,31.03,31.0,31.02,147800.0,18.8611,18.8672,18.849,18.8611,147800.0
2012-03-05 15:50:00,31.01,31.02,30.96,30.97,165700.0,18.855,18.8611,18.8246,18.8307,165700.0
2012-03-06 09:30:00,30.84,30.9,30.54,30.54,154300.0,18.7517,18.7882,18.5693,18.5693,154300.0
2012-03-06 09:40:00,30.54,30.58,30.49,30.5,121400.0,18.5693,18.5936,18.5389,18.5449,121400.0
2012-03-06 09:50:00,30.5,30.5,30.41,30.42,145300.0,18.5449,18.5449,18.4902,18.4963,145300.0
2012-03-06 10:00:00,30.42,30.47,30.38,30.46,128300.0,18.4963,18.5267,18.472,18.5206,128300.0
2012-03-06 10:10:00,30.46,30.53,30.45,30.49,55800.0,18.5206,18.5632,18.5145,18.5389,55800.0
2012-03-06 10:20:00,30.49,30.58,30.49,30.57,107400.0,18.5389,18.5936,18.5389,18.5875,107400.0
2012-03-06 10:30:00,30.57,30.61,30.52,30.52,83900.0,18.5875,18.6118,18.5571,18.5571,83900.0
2012-03-06 10:40:00,30.52,30.54,30.5,30.53,59800.0,18.5571,18.5693,18.5449,18.5632,59800.0
2012-03-06 10:50:00,30.54,30.57,30.51,30.54,166200.0,18.5693,18.5875,18.551,18.5693,166200.0
2012-03-06 11:00:00,30.54,30.57,30.51,30.57,54400.0,18.5693,18.5875,18.551,18.5875,54400.0
2012-03-06 11:10:00,30.57,30.58,30.5,30.52,62200.0,18.5875,18.5936,18.5449,18.5571,62200.0
2012-03-06 11:20:00,30.52,30.58,30.5,30.56,101800.0,18.5571,18.5936,18.5449,18.5814,101800.0
2012-03-06 11:30:00,30.56,30.57,30.51,30.57,118100.0,18.5814,18.5875,18.551,18.5875,118100.0
2012-03-06 11:40:00,30.57,30.61,30.54,30.56,139800.0,18.5875,18.6118,18.5693,18.5814,139800.0
2012-03-06 11:50:00,30.56,30.6,30.53,30.6,107900.0,18.5814,18.6057,18.5632,18.6057,107900.0
2012-03-06 12:00:00,30.59,30.63,30.57,30.57,79000.0,18.5997,18.624,18.5875,18.5875,79000.0
2012-03-06 12:10:00,30.58,30.58,30.52,30.52,49800.0,18.5936,18.5936,18.5571,18.5571,49800.0
2012-03-06 12:20:00,30.52,30.57,30.5,30.56,89200.0,18.5571,18.5875,18.5449,18.5814,89200.0
2012-03-06 12:30:00,30.56,30.66,30.56,30.64,83400.0,18.5814,18.6422,18.5814,18.6301,83400.0
2012-03-06 12:40:00,30.64,30.65,30.62,30.63,47700.0,18.6301,18.6361,18.6179,18.624,47700.0
2012-03-06 12:50:00,30.63,30.69,30.63,30.64,48100.0,18.624,18.6605,18.624,18.6301,48100.0
2012-03-06 13:00:00,30.65,30.69,30.62,30.69,60400.0,18.6361,18.6605,18.6179,18.6605,60400.0
2012-03-06 13:10:00,30.69,30.69,30.64,30.67,40800.0,18.6605,18.6605,18.6301,18.6483,40800.0
2012-03-06 13:20:00,30.67,30.7,30.65,30.65,50000.0,18.6483,18.6666,18.6361,18.6361,50000.0
2012-03-06 13:30:00,30.66,30.68,30.64,30.66,42200.0,18.6422,18.6544,18.6301,18.6422,42200.0
2012-03-06 13:40:00,30.66,30.67,30.6,30.61,66700.0,18.6422,18.6483,18.6057,18.6118,66700.0
2012-03-06 13:50:00,30.62,30.66,30.61,30.65,65700.0,18.6179,18.6422,18.6118,18.6361,65700.0
2012-03-06 14:00:00,30.65,30.65,30.61,30.62,59500.0,18.6361,18.6361,18.6118,18.6179,59500.0
2012-03-06 14:10:00,30.63,30.69,30.62,30.66,55200.0,18.624,18.6605,18.6179,18.6422,55200.0
2012-03-06 14:20:00,30.65,30.66,30.58,30.59,73500.0,18.6361,18.6422,18.5936,18.5997,73500.0
2012-03-06 14:30:00,30.6,30.6,30.54,30.55,83500.0,18.6057,18.6057,18.5693,18.5753,83500.0
2012-03-06 14:40:00,30.55,30.62,30.54,30.62,59100.0,18.5753,18.6179,18.5693,18.6179,59100.0
2012-03-06 14:50:00,30.62,30.63,30.61,30.63,56300.0,18.6179,18.624,18.6118,18.624,56300.0
2012-03-06 15:00:00,30.62,30.68,30.62,30.66,92000.0,18.6179,18.6544,18.6179,18.6422,92000.0
2012-03-06 15:10:00,30.65,30.71,30.64,30.7,64600.0,18.6361,18.6726,18.6301,18.6666,64600.0
2012-03-06 15:20:00,30.7,30.71,30.67,30.68,65500.0,18.6666,18.6726,18.6483,18.6544,65500.0
2012-03-06 15:30:00,30.69,30.69,30.62,30.64,155200.0,18.6605,18.6605,18.6179,18.6301,155200.0
2012-03-06 15:40:00,30.64,30.68,30.62,30.64,170400.0,18.6301,18.6544,18.6179,18.6301,170400.0
2012-03-06 15:50:00,30.64,30.67,30.59,30.63,332700.0,18.6301,18.6483,18.5997,18.624,332700.0
2012-03-07 09:30:00,30.33,30.44,30.25,30.28,115900.0,18.6581,18.7257,18.6089,18.6273,115900.0
2012-03-07 09:40:00,30.29,30.29,30.18,30.22,66000.0,18.6335,18.6335,18.5658,18.5904,66000.0
2012-03-07 09:50:00,30.22,30.27,30.2,30.2,48300.0,18.5904,18.6212,18.5781,18.5781,48300.0
2012-03-07 10:00:00,30.2,30.29,30.2,30.23,55000.0,18.5781,18.6335,18.5781,18.5966,55000.0
2012-03-07 10:10:00,30.23,30.26,30.19,30.2,61700.0,18.5966,18.615,18.5719,18.5781,61700.0
2012-03-07 10:20:00,30.19,30.21,30.17,30.18,81000.0,18.5719,18.5843,18.5596,18.5658,81000.0
2012-03-07 10:30:00,30.18,30.18,30.1,30.13,101200.0,18.5658,18.5658,18.5166,18.535,101200.0
2012-03-07 10:40:00,30.13,30.16,30.11,30.16,79400.0,18.535,18.5535,18.5227,18.5535,79400.0
2012-03-07 10:50:00,30.16,30.16,30.14,30.15,77200.0,18.5535,18.5535,18.5412,18.5473,77200.0
2012-03-07 11:00:00,30.15,30.24,30.15,30.23,89100.0,18.5473,18.6027,18.5473,18.5966,89100.0
2012-03-07 11:10:00,30.24,30.33,30.23,30.33,75100.0,18.6027,18.6581,18.5966,18.6581,75100.0
2012-03-07 11:20:00,30.33,30.34,30.25,30.31,113000.0,18.6581,18.6642,18.6089,18.6458,113000.0
2012-03-07 11:30:00,30.31,30.35,30.29,30.33,65500.0,18.6458,18.6704,18.6335,18.6581,65500.0
2012-03-07 11:40:00,30.33,30.34,30.29,30.32,54900.0,18.6581,18.6642,18.6335,18.6519,54900.0
2012-03-07 11:50:00,30.33,30.38,30.33,30.35,33400.0,18.6581,18.6888,18.6581,18.6704,33400.0
2012-03-07 12:00:00,30.36,30.37,30.28,30.29,76600.0,18.6765,18.6827,18.6273,18.6335,76600.0
2012-03-07 12:10:00,30.3,30.34,30.29,30.34,92500.0,18.6396,18.6642,18.6335,18.6642,92500.0
2012-03-07 12:20:00,30.34,30.36,30.33,30.34,22000.0,18.6642,18.6765,18.6581,18.6642,22000.0
2012-03-07 12:30:00,30.35,30.35,30.31,30.31,31500.0,18.6704,18.6704,18.6458,18.6458,31500.0
2012-03-07 12:40:00,30.31,30.34,30.29,30.3,27500.0,18.6458,18.6642,18.6335,18.6396,27500.0
2012-03-07 12:50:00,30.3,30.3,30.28,30.28,14300.0,18.6396,18.6396,18.6273,18.6273,14300.0
2012-03-07 13:00:00,30.29,30.29,30.26,30.26,22500.0,18.6335,18.6335,18.615,18.615,22500.0
2012-03-07 13:10:00,30.26,30.27,30.23,30.24,25300.0,18.615,18.6212,18.5966,18.6027,25300.0
2012-03-07 13:20:00,30.24,30.25,30.21,30.22,32600.0,18.6027,18.6089,18.5843,18.5904,32600.0
2012-03-07 13:30:00,30.23,30.28,30.22,30.26,40000.0,18.5966,18.6273,18.5904,18.615,40000.0
2012-03-07 13:40:00,30.27,30.28,30.24,30.25,54600.0,18.6212,18.6273,18.6027,18.6089,54600.0
2012-03-07 13:50:00,30.25,30.25,30.23,30.24,36000.0,18.6089,18.6089,18.5966,18.6027,36000.0
2012-03-07 14:00:00,30.24,30.27,30.24,30.24,121900.0,18.6027,18.6212,18.6027,18.6027,121900.0
2012-03-07 14:10:00,30.25,30.26,30.24,30.25,58600.0,18.6089,18.615,18.6027,18.6089,58600.0
2012-03-07 14:20:00,30.26,30.27,30.24,30.27,31300.0,18.615,18.6212,18.6027,18.6212,31300.0
2012-03-07 14:30:00,30.27,30.29,30.24,30.28,88200.0,18.6212,18.6335,18.6027,18.6273,88200.0
2012-03-07 14:40:00,30.27,30.3,30.25,30.26,44000.0,18.6212,18.6396,18.6089,18.615,44000.0
2012-03-07 14:50:00,30.26,30.26,30.23,30.23,80400.0,18.615,18.615,18.5966,18.5966,80400.0
2012-03-07 15:00:00,30.24,30.32,30.23,30.3,359300.0,18.6027,18.6519,18.5966,18.6396,359300.0
2012-03-07 15:10:00,30.29,30.32,30.27,30.32,68000.0,18.6335,18.6519,18.6212,18.6519,68000.0
2012-03-07 15:20:00,30.32,30.33,30.28,30.29,55300.0,18.6519,18.6581,18.6273,18.6335,55300.0
2012-03-07 15:30:00,30.28,30.3,30.26,30.26,53500.0,18.6273,18.6396,18.615,18.615,53500.0
2012-03-07 15:40:00,30.26,30.29,30.23,30.25,142900.0,18.615,18.6335,18.5966,18.6089,142900.0
2012-03-07 15:50:00,30.25,30.28,30.23,30.26,166700.0,18.6089,18.6273,18.5966,18.615,166700.0
2012-03-08 09:30:00,30.37,30.44,30.34,30.37,83700.0,18.6827,18.7257,18.6642,18.6827,83700.0
2012-03-08 09:40:00,30.37,30.44,30.37,30.41,51800.0,18.6827,18.7257,18.6827,18.7073,51800.0
2012-03-08 09:50:00,30.4,30.43,30.33,30.38,130600.0,18.7011,18.7196,18.6581,18.6888,130600.0
2012-03-08 10:00:00,30.38,30.39,30.29,30.33,120500.0,18.6888,18.695,18.6335,18.6581,120500.0
2012-03-08 10:10:00,30.33,30.38,30.3,30.38,74300.0,18.6581,18.6888,18.6396,18.6888,74300.0
2012-03-08 10:20:00,30.38,30.39,30.29,30.33,87600.0,18.6888,18.695,18.6335,18.6581,87600.0
2012-03-08 10:30:00,30.33,30.42,30.33,30.38,43300.0,18.6581,18.7134,18.6581,18.6888,43300.0
2012-03-08 10:40:00,30.39,30.42,30.36,30.4,25800.0,18.695,18.7134,18.6765,18.7011,25800.0
2012-03-08 10:50:00,30.39,30.42,30.39,30.41,18800.0,18.695,18.7134,18.695,18.7073,18800.0
2012-03-08 11:00:00,30.4,30.43,30.39,30.39,39000.0,18.7011,18.7196,18.695,18.695,39000.0
2012-03-08 11:10:00,30.39,30.43,30.39,30.39,56200.0,18.695,18.7196,18.695,18.695,56200.0
2012-03-08 11:20:00,30.39,30.42,30.38,30.4,52300.0,18.695,18.7134,18.6888,18.7011,52300.0
2012-03-08 11:30:00,30.4,30.47,30.39,30.46,84900.0,18.7011,18.7442,18.695,18.738,84900.0
2012-03-08 11:40:00,30.46,30.46,30.42,30.42,43300.0,18.738,18.738,18.7134,18.7134,43300.0
2012-03-08 11:50:00,30.43,30.46,30.43,30.45,21800.0,18.7196,18.738,18.7196,18.7319,21800.0
2012-03-08 12:00:00,30.45,30.48,30.43,30.46,45500.0,18.7319,18.7503,18.7196,18.738,45500.0
2012-03-08 12:10:00,30.46,30.5,30.45,30.48,130800.0,18.738,18.7627,18.7319,18.7503,130800.0
2012-03-08 12:20:00,30.49,30.49,30.46,30.46,28300.0,18.7565,18.7565,18.738,18.738,28300.0
2012-03-08 12:30:00,30.47,30.51,30.45,30.48,96900.0,18.7442,18.7688,18.7319,18.7503,96900.0
2012-03-08 12:40:00,30.48,30.49,30.46,30.48,51500.0,18.7503,18.7565,18.738,18.7503,51500.0
2012-03-08 12:50:00,30.48,30.48,30.47,30.47,14400.0,18.7503,18.7503,18.7442,18.7442,14400.0
2012-03-08 13:00:00,30.48,30.49,30.44,30.47,91000.0,18.7503,18.7565,18.7257,18.7442,91000.0
2012-03-08 13:10:00,30.47,30.47,30.45,30.45,31000.0,18.7442,18.7442,18.7319,18.7319,31000.0
2012-03-08 13:20:00,30.46,30.48,30.45,30.46,29300.0,18.738,18.7503,18.7319,18.738,29300.0
2012-03-08 13:30:00,30.46,30.48,30.45,30.48,22400.0,18.738,18.7503,18.7319,18.7503,22400.0
2012-03-08 13:40:00,30.48,30.48,30.44,30.46,49400.0,18.7503,18.7503,18.7257,18.738,49400.0
2012-03-08 13:50:00,30.47,30.49,30.46,30.47,22600.0,18.7442,18.7565,18.738,18.7442,22600.0
2012-03-08 14:00:00,30.48,30.49,30.47,30.49,10500.0,18.7503,18.7565,18.7442,18.7565,10500.0
2012-03-08 14:10:00,30.48,30.5,30.46,30.49,63900.0,18.7503,18.7627,18.738,18.7565,63900.0
2012-03-08 14:20:00,30.5,30.52,30.5,30.52,30500.0,18.7627,18.775,18.7627,18.775,30500.0
2012-03-08 14:30:00,30.52,30.53,30.5,30.51,30700.0,18.775,18.7811,18.7627,18.7688,30700.0
2012-03-08 14:40:00,30.51,30.55,30.51,30.55,65100.0,18.7688,18.7934,18.7688,18.7934,65100.0
2012-03-08 14:50:00,30.54,30.6,30.54,30.56,63700.0,18.7873,18.8242,18.7873,18.7996,63700.0
2012-03-08 15:00:00,30.57,30.59,30.55,30.58,93400.0,18.8057,18.818,18.7934,18.8119,93400.0
2012-03-08 15:10:00,30.58,30.63,30.58,30.6,57000.0,18.8119,18.8426,18.8119,18.8242,57000.0
2012-03-08 15:20:00,30.61,30.61,30.55,30.57,101200.0,18.8303,18.8303,18.7934,18.8057,101200.0
2012-03-08 15:30:00,30.57,30.62,30.55,30.61,131500.0,18.8057,18.8365,18.7934,18.8303,131500.0
2012-03-08 15:40:00,30.6,30.61,30.52,30.52,161900.0,18.8242,18.8303,18.775,18.775,161900.0
2012-03-08 15:50:00,30.52,30.55,30.52,30.53,208600.0,18.775,18.7934,18.775,18.7811,208600.0
2012-03-09 09:30:00,30.75,30.75,30.52,30.53,65700.0,18.9164,18.9164,18.775,18.7811,65700.0
2012-03-09 09:40:00,30.53,30.53,30.38,30.42,66000.0,18.7811,18.7811,18.6888,18.7134,66000.0
2012-03-09 09:50:00,30.43,30.49,30.37,30.49,45200.0,18.7196,18.7565,18.6827,18.7565,45200.0
2012-03-09 10:00:00,30.48,30.5,30.42,30.44,63500.0,18.7503,18.7627,18.7134,18.7257,63500.0
2012-03-09 10:10:00,30.45,30.51,30.45,30.5,64700.0,18.7319,18.7688,18.7319,18.7627,64700.0
2012-03-09 10:20:00,30.51,30.51,30.44,30.44,105300.0,18.7688,18.7688,18.7257,18.7257,105300.0
2012-03-09 10:30:00,30.45,30.5,30.45,30.49,58500.0,18.7319,18.7627,18.7319,18.7565,58500.0
2012-03-09 10:40:00,30.49,30.5,30.46,30.48,43700.0,18.7565,18.7627,18.738,18.7503,43700.0
2012-03-09 10:50:00,30.48,30.51,30.45,30.5,45800.0,18.7503,18.7688,18.7319,18.7627,45800.0
2012-03-09 11:00:00,30.51,30.51,30.47,30.48,126100.0,18.7688,18.7688,18.7442,18.7503,126100.0
2012-03-09 11:10:00,30.47,30.5,30.47,30.49,65800.0,18.7442,18.7627,18.7442,18.7565,65800.0
2012-03-09 11:20:00,30.5,30.51,30.45,30.45,73100.0,18.7627,18.7688,18.7319,18.7319,73100.0
2012-03-09 11:30:00,30.46,30.46,30.43,30.44,83600.0,18.738,18.738,18.7196,18.7257,83600.0
2012-03-09 11:40:00,30.44,30.46,30.43,30.44,34100.0,18.7257,18.738,18.7196,18.7257,34100.0
2012-03-09 11:50:00,30.43,30.47,30.3,30.34,243600.0,18.7196,18.7442,18.6396,18.6642,243600.0
2012-03-09 12:00:00,30.34,30.35,30.21,30.27,353900.0,18.6642,18.6704,18.5843,18.6212,353900.0
2012-03-09 12:10:00,30.27,30.31,30.26,30.3,121700.0,18.6212,18.6458,18.615,18.6396,121700.0
2012-03-09 12:20:00,30.3,30.32,30.28,30.29,164900.0,18.6396,18.6519,18.6273,18.6335,164900.0
2012-03-09 12:30:00,30.29,30.31,30.29,30.3,60300.0,18.6335,18.6458,18.6335,18.6396,60300.0
2012-03-09 12:40:00,30.3,30.3,30.27,30.27,42400.0,18.6396,18.6396,18.6212,18.6212,42400.0
2012-03-09 12:50:00,30.27,30.3,30.22,30.22,114200.0,18.6212,18.6396,18.5904,18.5904,114200.0
2012-03-09 13:00:00,30.23,30.28,30.21,30.27,65100.0,18.5966,18.6273,18.5843,18.6212,65100.0
2012-03-09 13:10:00,30.27,30.33,30.27,30.32,28900.0,18.6212,18.6581,18.6212,18.6519,28900.0
2012-03-09 13:20:00,30.33,30.33,30.3,30.3,50600.0,18.6581,18.6581,18.6396,18.6396,50600.0
2012-03-09 13:30:00,30.3,30.31,30.3,30.31,7700.0,18.6396,18.6458,18.6396,18.6458,7700.0
2012-03-09 13:40:00,30.31,30.32,30.3,30.32,20000.0,18.6458,18.6519,18.6396,18.6519,20000.0
2012-03-09 13:50:00,30.32,30.34,30.31,30.34,21100.0,18.6519,18.6642,18.6458,18.6642,21100.0
2012-03-09 14:00:00,30.34,30.34,30.32,30.33,60700.0,18.6642,18.6642,18.6519,18.6581,60700.0
2012-03-09 14:10:00,30.33,30.34,30.32,30.34,23700.0,18.6581,18.6642,18.6519,18.6642,23700.0
2012-03-09 14:20:00,30.33,30.34,30.33,30.34,14300.0,18.6581,18.6642,18.6581,18.6642,14300.0
2012-03-09 14:30:00,30.34,30.34,30.33,30.33,17800.0,18.6642,18.6642,18.6581,18.6581,17800.0
2012-03-09 14:40:00,30.34,30.34,30.33,30.33,28000.0,18.6642,18.6642,18.6581,18.6581,28000.0
2012-03-09 14:50:00,30.34,30.34,30.28,30.31,168100.0,18.6642,18.6642,18.6273,18.6458,168100.0
2012-03-09 15:00:00,30.31,30.33,30.3,30.33,48700.0,18.6458,18.6581,18.6396,18.6581,48700.0
2012-03-09 15:10:00,30.33,30.36,30.33,30.36,30100.0,18.6581,18.6765,18.6581,18.6765,30100.0
2012-03-09 15:20:00,30.36,30.36,30.29,30.3,102200.0,18.6765,18.6765,18.6335,18.6396,102200.0
2012-03-09 15:30:00,30.3,30.3,30.29,30.3,97800.0,18.6396,18.6396,18.6335,18.6396,97800.0
2012-03-09 15:40:00,30.3,30.3,30.28,30.3,86200.0,18.6396,18.6396,18.6273,18.6396,86200.0
2012-03-09 15:50:00,30.29,30.3,30.25,30.3,217800.0,18.6335,18.6396,18.6089,18.6396,217800.0
2012-03-12 09:30:00,30.3,30.39,30.3,30.32,51300.0,18.6396,18.695,18.6396,18.6519,51300.0
2012-03-12 09:40:00,30.31,30.31,30.23,30.27,54600.0,18.6458,18.6458,18.5966,18.6212,54600.0
2012-03-12 09:50:00,30.26,30.3,30.23,30.26,32000.0,18.615,18.6396,18.5966,18.615,32000.0
2012-03-12 10:00:00,30.26,30.33,30.24,30.33,55500.0,18.615,18.6581,18.6027,18.6581,55500.0
2012-03-12 10:10:00,30.33,30.4,30.28,30.4,61600.0,18.6581,18.7011,18.6273,18.7011,61600.0
2012-03-12 10:20:00,30.4,30.42,30.35,30.41,39500.0,18.7011,18.7134,18.6704,18.7073,39500.0
2012-03-12 10:30:00,30.41,30.41,30.33,30.33,64300.0,18.7073,18.7073,18.6581,18.6581,64300.0
2012-03-12 10:40:00,30.34,30.45,30.34,30.45,64900.0,18.6642,18.7319,18.6642,18.7319,64900.0
2012-03-12 10:50:00,30.45,30.46,30.4,30.41,26200.0,18.7319,18.738,18.7011,18.7073,26200.0
2012-03-12 11:00:00,30.41,30.46,30.41,30.41,29600.0,18.7073,18.738,18.7073,18.7073,29600.0
2012-03-12 11:10:00,30.41,30.48,30.41,30.48,59800.0,18.7073,18.7503,18.7073,18.7503,59800.0
2012-03-12 11:20:00,30.48,30.51,30.45,30.46,106400.0,18.7503,18.7688,18.7319,18.738,106400.0
2012-03-12 11:30:00,30.47,30.48,30.44,30.46,91400.0,18.7442,18.7503,18.7257,18.738,91400.0
2012-03-12 11:40:00,30.46,30.47,30.44,30.45,34400.0,18.738,18.7442,18.7257,18.7319,34400.0
2012-03-12 11:50:00,30.46,30.47,30.42,30.43,19600.0,18.738,18.7442,18.7134,18.7196,19600.0
2012-03-12 12:00:00,30.44,30.47,30.41,30.47,39200.0,18.7257,18.7442,18.7073,18.7442,39200.0
2012-03-12 12:10:00,30.46,30.49,30.44,30.48,43300.0,18.738,18.7565,18.7257,18.7503,43300.0
2012-03-12 12:20:00,30.48,30.49,30.45,30.47,18700.0,18.7503,18.7565,18.7319,18.7442,18700.0
2012-03-12 12:30:00,30.46,30.47,30.45,30.47,27800.0,18.738,18.7442,18.7319,18.7442,27800.0
2012-03-12 12:40:00,30.47,30.48,30.45,30.48,24900.0,18.7442,18.7503,18.7319,18.7503,24900.0
2012-03-12 12:50:00,30.48,30.49,30.46,30.49,17600.0,18.7503,18.7565,18.738,18.7565,17600.0
2012-03-12 13:00:00,30.49,30.51,30.48,30.51,16200.0,18.7565,18.7688,18.7503,18.7688,16200.0
2012-03-12 13:10:00,30.51,30.53,30.5,30.53,22200.0,18.7688,18.7811,18.7627,18.7811,22200.0
2012-03-12 13:20:00,30.53,30.55,30.51,30.52,37700.0,18.7811,18.7934,18.7688,18.775,37700.0
2012-03-12 13:30:00,30.52,30.54,30.5,30.51,48800.0,18.775,18.7873,18.7627,18.7688,48800.0
2012-03-12 13:40:00,30.51,30.52,30.5,30.5,49700.0,18.7688,18.775,18.7627,18.7627,49700.0
2012-03-12 13:50:00,30.51,30.52,30.5,30.51,14900.0,18.7688,18.775,18.7627,18.7688,14900.0
2012-03-12 14:00:00,30.52,30.52,30.51,30.52,10800.0,18.775,18.775,18.7688,18.775,10800.0
2012-03-12 14:10:00,30.52,30.52,30.48,30.5,53000.0,18.775,18.775,18.7503,18.7627,53000.0
2012-03-12 14:20:00,30.5,30.51,30.48,30.5,37800.0,18.7627,18.7688,18.7503,18.7627,37800.0
2012-03-12 14:30:00,30.49,30.51,30.47,30.5,41800.0,18.7565,18.7688,18.7442,18.7627,41800.0
2012-03-12 14:40:00,30.51,30.51,30.49,30.51,39500.0,18.7688,18.7688,18.7565,18.7688,39500.0
2012-03-12 14:50:00,30.51,30.53,30.5,30.53,33300.0,18.7688,18.7811,18.7627,18.7811,33300.0
2012-03-12 15:00:00,30.53,30.54,30.47,30.48,65100.0,18.7811,18.7873,18.7442,18.7503,65100.0
2012-03-12 15:10:00,30.49,30.51,30.48,30.49,143200.0,18.7565,18.7688,18.7503,18.7565,143200.0
2012-03-12 15:20:00,30.49,30.51,30.48,30.5,141000.0,18.7565,18.7688,18.7503,18.7627,141000.0
2012-03-12 15:30:00,30.5,30.51,30.48,30.49,161900.0,18.7627,18.7688,18.7503,18.7565,161900.0
2012-03-12 15:40:00,30.49,30.53,30.48,30.52,185000.0,18.7565,18.7811,18.7503,18.775,185000.0
2012-03-12 15:50:00,30.52,30.53,30.49,30.49,358900.0,18.775,18.7811,18.7565,18.7565,358900.0
2012-03-13 09:30:00,30.59,30.64,30.49,30.5,50000.0,18.818,18.8488,18.7565,18.7627,50000.0
2012-03-13 09:40:00,30.5,30.5,30.38,30.44,42100.0,18.7627,18.7627,18.6888,18.7257,42100.0
2012-03-13 09:50:00,30.44,30.52,30.43,30.51,39400.0,18.7257,18.775,18.7196,18.7688,39400.0
2012-03-13 10:00:00,30.51,30.55,30.48,30.48,36100.0,18.7688,18.7934,18.7503,18.7503,36100.0
2012-03-13 10:10:00,30.49,30.49,30.41,30.42,39000.0,18.7565,18.7565,18.7073,18.7134,39000.0
2012-03-13 10:20:00,30.41,30.46,30.4,30.42,469700.0,18.7073,18.738,18.7011,18.7134,469700.0
2012-03-13 10:30:00,30.41,30.42,30.39,30.4,60100.0,18.7073,18.7134,18.695,18.7011,60100.0
2012-03-13 10:40:00,30.4,30.41,30.38,30.4,88800.0,18.7011,18.7073,18.6888,18.7011,88800.0
2012-03-13 10:50:00,30.4,30.4,30.36,30.39,27300.0,18.7011,18.7011,18.6765,18.695,27300.0
2012-03-13 11:00:00,30.39,30.4,30.36,30.37,38700.0,18.695,18.7011,18.6765,18.6827,38700.0
2012-03-13 11:10:00,30.37,30.37,30.33,30.35,48600.0,18.6827,18.6827,18.6581,18.6704,48600.0
2012-03-13 11:20:00,30.35,30.42,30.34,30.4,45800.0,18.6704,18.7134,18.6642,18.7011,45800.0
2012-03-13 11:30:00,30.39,30.43,30.37,30.42,32500.0,18.695,18.7196,18.6827,18.7134,32500.0
2012-03-13 11:40:00,30.42,30.43,30.38,30.39,55100.0,18.7134,18.7196,18.6888,18.695,55100.0
2012-03-13 11:50:00,30.39,30.42,30.36,30.36,40400.0,18.695,18.7134,18.6765,18.6765,40400.0
2012-03-13 12:00:00,30.37,30.4,30.35,30.4,19500.0,18.6827,18.7011,18.6704,18.7011,19500.0
2012-03-13 12:10:00,30.4,30.41,30.37,30.38,25300.0,18.7011,18.7073,18.6827,18.6888,25300.0
2012-03-13 12:20:00,30.38,30.39,30.36,30.39,12900.0,18.6888,18.695,18.6765,18.695,12900.0
2012-03-13 12:30:00,30.39,30.42,30.38,30.38,45900.0,18.695,18.7134,18.6888,18.6888,45900.0
2012-03-13 12:40:00,30.39,30.4,30.39,30.4,10600.0,18.695,18.7011,18.695,18.7011,10600.0
2012-03-13 12:50:00,30.4,30.4,30.38,30.39,38300.0,18.7011,18.7011,18.6888,18.695,38300.0
2012-03-13 13:00:00,30.38,30.41,30.38,30.39,46000.0,18.6888,18.7073,18.6888,18.695,46000.0
2012-03-13 13:10:00,30.39,30.39,30.38,30.39,8800.0,18.695,18.695,18.6888,18.695,8800.0
2012-03-13 13:20:00,30.39,30.39,30.34,30.34,28400.0,18.695,18.695,18.6642,18.6642,28400.0
2012-03-13 13:30:00,30.34,30.34,30.28,30.3,29700.0,18.6642,18.6642,18.6273,18.6396,29700.0
2012-03-13 13:40:00,30.3,30.32,30.29,30.32,12300.0,18.6396,18.6519,18.6335,18.6519,12300.0
2012-03-13 13:50:00,30.33,30.35,30.32,30.35,9800.0,18.6581,18.6704,18.6519,18.6704,9800.0
2012-03-13 14:00:00,30.35,30.38,30.35,30.38,34900.0,18.6704,18.6888,18.6704,18.6888,34900.0
2012-03-13 14:10:00,30.38,30.41,30.33,30.39,61900.0,18.6888,18.7073,18.6581,18.695,61900.0
2012-03-13 14:20:00,30.38,30.42,30.31,30.34,41400.0,18.6888,18.7134,18.6458,18.6642,41400.0
2012-03-13 14:30:00,30.35,30.38,30.32,30.37,55900.0,18.6704,18.6888,18.6519,18.6827,55900.0
2012-03-13 14:40:00,30.37,30.37,30.31,30.31,70700.0,18.6827,18.6827,18.6458,18.6458,70700.0
2012-03-13 14:50:00,30.31,30.36,30.3,30.36,31900.0,18.6458,18.6765,18.6396,18.6765,31900.0
2012-03-13 15:00:00,30.36,30.47,30.34,30.44,107200.0,18.6765,18.7442,18.6642,18.7257,107200.0
2012-03-13 15:10:00,30.43,30.49,30.43,30.46,69500.0,18.7196,18.7565,18.7196,18.738,69500.0
2012-03-13 15:20:00,30.46,30.47,30.41,30.44,111100.0,18.738,18.7442,18.7073,18.7257,111100.0
2012-03-13 15:30:00,30.43,30.47,30.43,30.46,119100.0,18.7196,18.7442,18.7196,18.738,119100.0
2012-03-13 15:40:00,30.46,30.52,30.45,30.49,158500.0,18.738,18.775,18.7319,18.7565,158500.0
2012-03-13 15:50:00,30.48,30.53,30.48,30.5,349500.0,18.7503,18.7811,18.7503,18.7627,349500.0
2012-03-14 09:30:00,30.49,30.55,30.48,30.52,62800.0,18.7565,18.7934,18.7503,18.775,62800.0
2012-03-14 09:40:00,30.52,30.54,30.4,30.44,71100.0,18.775,18.7873,18.7011,18.7257,71100.0
2012-03-14 09:50:00,30.44,30.5,30.43,30.49,23300.0,18.7257,18.7627,18.7196,18.7565,23300.0
2012-03-14 10:00:00,30.5,30.5,30.38,30.4,70700.0,18.7627,18.7627,18.6888,18.7011,70700.0
2012-03-14 10:10:00,30.41,30.42,30.27,30.33,81400.0,18.7073,18.7134,18.6212,18.6581,81400.0
2012-03-14 10:20:00,30.34,30.34,30.29,30.3,20200.0,18.6642,18.6642,18.6335,18.6396,20200.0
2012-03-14 10:30:00,30.31,30.32,30.24,30.24,49400.0,18.6458,18.6519,18.6027,18.6027,49400.0
2012-03-14 10:40:00,30.25,30.28,30.2,30.27,78300.0,18.6089,18.6273,18.5781,18.6212,78300.0
2012-03-14 10:50:00,30.28,30.32,30.24,30.24,72700.0,18.6273,18.6519,18.6027,18.6027,72700.0
2012-03-14 11:00:00,30.25,30.25,30.2,30.2,64200.0,18.6089,18.6089,18.5781,18.5781,64200.0
2012-03-14 11:10:00,30.21,30.23,30.18,30.19,135300.0,18.5843,18.5966,18.5658,18.5719,135300.0
2012-03-14 11:20:00,30.19,30.24,30.18,30.24,76800.0,18.5719,18.6027,18.5658,18.6027,76800.0
2012-03-14 11:30:00,30.24,30.25,30.2,30.22,44300.0,18.6027,18.6089,18.5781,18.5904,44300.0
2012-03-14 11:40:00,30.23,30.25,30.21,30.25,44300.0,18.5966,18.6089,18.5843,18.6089,44300.0
2012-03-14 11:50:00,30.25,30.28,30.21,30.21,39300.0,18.6089,18.6273,18.5843,18.5843,39300.0
2012-03-14 12:00:00,30.21,30.24,30.2,30.21,33600.0,18.5843,18.6027,18.5781,18.5843,33600.0
2012-03-14 12:10:00,30.21,30.23,30.18,30.22,76900.0,18.5843,18.5966,18.5658,18.5904,76900.0
2012-03-14 12:20:00,30.22,30.23,30.19,30.21,90900.0,18.5904,18.5966,18.5719,18.5843,90900.0
2012-03-14 12:30:00,30.22,30.23,30.19,30.2,62700.0,18.5904,18.5966,18.5719,18.5781,62700.0
2012-03-14 12:40:00,30.19,30.21,30.18,30.21,17600.0,18.5719,18.5843,18.5658,18.5843,17600.0
2012-03-14 12:50:00,30.21,30.23,30.2,30.23,22000.0,18.5843,18.5966,18.5781,18.5966,22000.0
2012-03-14 13:00:00,30.22,30.23,30.16,30.16,23200.0,18.5904,18.5966,18.5535,18.5535,23200.0
2012-03-14 13:10:00,30.17,30.18,30.14,30.16,61600.0,18.5596,18.5658,18.5412,18.5535,61600.0
2012-03-14 13:20:00,30.16,30.19,30.13,30.17,94900.0,18.5535,18.5719,18.535,18.5596,94900.0
2012-03-14 13:30:00,30.17,30.19,30.12,30.12,41700.0,18.5596,18.5719,18.5289,18.5289,41700.0
2012-03-14 13:40:00,30.12,30.17,30.11,30.14,49400.0,18.5289,18.5596,18.5227,18.5412,49400.0
2012-03-14 13:50:00,30.14,30.16,30.1,30.11,52800.0,18.5412,18.5535,18.5166,18.5227,52800.0
2012-03-14 14:00:00,30.12,30.13,30.1,30.11,28700.0,18.5289,18.535,18.5166,18.5227,28700.0
2012-03-14 14:10:00,30.11,30.13,30.1,30.13,21000.0,18.5227,18.535,18.5166,18.535,21000.0
2012-03-14 14:20:00,30.13,30.18,30.13,30.15,40100.0,18.535,18.5658,18.535,18.5473,40100.0
2012-03-14 14:30:00,30.15,30.17,30.13,30.16,35500.0,18.5473,18.5596,18.535,18.5535,35500.0
2012-03-14 14:40:00,30.16,30.16,30.13,30.16,50000.0,18.5535,18.5535,18.535,18.5535,50000.0
2012-03-14 14:50:00,30.16,30.18,30.15,30.16,98000.0,18.5535,18.5658,18.5473,18.5535,98000.0
2012-03-14 15:00:00,30.16,30.16,30.1,30.11,45300.0,18.5535,18.5535,18.5166,18.5227,45300.0
2012-03-14 15:10:00,30.12,30.12,30.07,30.08,44500.0,18.5289,18.5289,18.4981,18.5043,44500.0
2012-03-14 15:20:00,30.07,30.08,30.04,30.05,125900.0,18.4981,18.5043,18.4797,18.4858,125900.0
2012-03-14 15:30:00,30.05,30.06,30.04,30.05,93500.0,18.4858,18.492,18.4797,18.4858,93500.0
2012-03-14 15:40:00,30.06,30.06,30.04,30.05,105100.0,18.492,18.492,18.4797,18.4858,105100.0
2012-03-14 15:50:00,30.05,30.09,30.04,30.09,226900.0,18.4858,18.5104,18.4797,18.5104,226900.0
2012-03-15 09:30:00,30.12,30.36,30.09,30.34,172200.0,18.5289,18.6765,18.5104,18.6642,172200.0
2012-03-15 09:40:00,30.35,30.35,30.13,30.16,123000.0,18.6704,18.6704,18.535,18.5535,123000.0
2012-03-15 09:50:00,30.16,30.18,30.04,30.08,47400.0,18.5535,18.5658,18.4797,18.5043,47400.0
2012-03-15 10:00:00,30.08,30.11,30.03,30.06,67400.0,18.5043,18.5227,18.4735,18.492,67400.0
2012-03-15 10:10:00,30.07,30.07,30.03,30.03,45100.0,18.4981,18.4981,18.4735,18.4735,45100.0
2012-03-15 10:20:00,30.04,30.07,30.01,30.02,54500.0,18.4797,18.4981,18.4612,18.4674,54500.0
2012-03-15 10:30:00,30.03,30.07,30.02,30.05,32500.0,18.4735,18.4981,18.4674,18.4858,32500.0
2012-03-15 10:40:00,30.05,30.08,30.05,30.08,32700.0,18.4858,18.5043,18.4858,18.5043,32700.0
2012-03-15 10:50:00,30.07,30.07,30.01,30.01,34000.0,18.4981,18.4981,18.4612,18.4612,34000.0
2012-03-15 11:00:00,30.01,30.03,29.95,29.96,87700.0,18.4612,18.4735,18.4243,18.4305,87700.0
2012-03-15 11:10:00,29.95,29.96,29.93,29.94,79200.0,18.4243,18.4305,18.412,18.4182,79200.0
2012-03-15 11:20:00,29.94,29.96,29.9,29.95,76300.0,18.4182,18.4305,18.3935,18.4243,76300.0
2012-03-15 11:30:00,29.95,29.98,29.92,29.93,57300.0,18.4243,18.4428,18.4059,18.412,57300.0
2012-03-15 11:40:00,29.93,29.98,29.92,29.98,47700.0,18.412,18.4428,18.4059,18.4428,47700.0
2012-03-15 11:50:00,29.98,30.05,29.98,30.04,43100.0,18.4428,18.4858,18.4428,18.4797,43100.0
2012-03-15 12:00:00,30.04,30.07,30.02,30.07,44400.0,18.4797,18.4981,18.4674,18.4981,44400.0
2012-03-15 12:10:00,30.07,30.09,30.06,30.09,30900.0,18.4981,18.5104,18.492,18.5104,30900.0
2012-03-15 12:20:00,30.1,30.13,30.08,30.08,44300.0,18.5166,18.535,18.5043,18.5043,44300.0
2012-03-15 12:30:00,30.08,30.1,30.04,30.04,32900.0,18.5043,18.5166,18.4797,18.4797,32900.0
2012-03-15 12:40:00,30.04,30.07,30.03,30.05,91000.0,18.4797,18.4981,18.4735,18.4858,91000.0
2012-03-15 12:50:00,30.04,30.08,30.03,30.07,30900.0,18.4797,18.5043,18.4735,18.4981,30900.0
2012-03-15 13:00:00,30.09,30.12,30.09,30.1,34900.0,18.5104,18.5289,18.5104,18.5166,34900.0
2012-03-15 13:10:00,30.09,30.11,30.05,30.05,65000.0,18.5104,18.5227,18.4858,18.4858,65000.0
2012-03-15 13:20:00,30.05,30.1,30.05,30.1,27100.0,18.4858,18.5166,18.4858,18.5166,27100.0
2012-03-15 13:30:00,30.09,30.14,30.09,30.14,41400.0,18.5104,18.5412,18.5104,18.5412,41400.0
2012-03-15 13:40:00,30.13,30.2,30.13,30.2,30700.0,18.535,18.5781,18.535,18.5781,30700.0
2012-03-15 13:50:00,30.19,30.2,30.14,30.18,58600.0,18.5719,18.5781,18.5412,18.5658,58600.0
2012-03-15 14:00:00,30.18,30.19,30.17,30.19,48700.0,18.5658,18.5719,18.5596,18.5719,48700.0
2012-03-15 14:10:00,30.19,30.19,30.14,30.17,60000.0,18.5719,18.5719,18.5412,18.5596,60000.0
2012-03-15 14:20:00,30.17,30.17,30.13,30.14,34000.0,18.5596,18.5596,18.535,18.5412,34000.0
2012-03-15 14:30:00,30.13,30.14,30.13,30.13,27800.0,18.535,18.5412,18.535,18.535,27800.0
2012-03-15 14:40:00,30.14,30.14,30.09,30.09,53900.0,18.5412,18.5412,18.5104,18.5104,53900.0
2012-03-15 14:50:00,30.09,30.14,30.07,30.13,112200.0,18.5104,18.5412,18.4981,18.535,112200.0
2012-03-15 15:00:00,30.12,30.13,30.1,30.13,50500.0,18.5289,18.535,18.5166,18.535,50500.0
2012-03-15 15:10:00,30.12,30.14,30.1,30.12,53200.0,18.5289,18.5412,18.5166,18.5289,53200.0
2012-03-15 15:20:00,30.12,30.13,30.09,30.09,45200.0,18.5289,18.535,18.5104,18.5104,45200.0
2012-03-15 15:30:00,30.09,30.12,30.08,30.08,79300.0,18.5104,18.5289,18.5043,18.5043,79300.0
2012-03-15 15:40:00,30.09,30.1,30.07,30.07,81300.0,18.5104,18.5166,18.4981,18.4981,81300.0
2012-03-15 15:50:00,30.07,30.13,30.06,30.11,237300.0,18.4981,18.535,18.492,18.5227,237300.0
2012-03-16 09:30:00,30.12,30.14,30.01,30.04,691400.0,18.5289,18.5412,18.4612,18.4797,691400.0
2012-03-16 09:40:00,30.03,30.09,30.01,30.05,39400.0,18.4735,18.5104,18.4612,18.4858,39400.0
2012-03-16 09:50:00,30.05,30.07,29.97,29.99,68000.0,18.4858,18.4981,18.4366,18.4489,68000.0
2012-03-16 10:00:00,29.99,30.06,29.97,30.03,52300.0,18.4489,18.492,18.4366,18.4735,52300.0
2012-03-16 10:10:00,30.02,30.1,30.01,30.07,77400.0,18.4674,18.5166,18.4612,18.4981,77400.0
2012-03-16 10:20:00,30.07,30.09,30.03,30.09,80500.0,18.4981,18.5104,18.4735,18.5104,80500.0
2012-03-16 10:30:00,30.09,30.18,30.09,30.16,79100.0,18.5104,18.5658,18.5104,18.5535,79100.0
2012-03-16 10:40:00,30.15,30.16,30.05,30.05,17200.0,18.5473,18.5535,18.4858,18.4858,17200.0
2012-03-16 10:50:00,30.06,30.07,30.01,30.04,35400.0,18.492,18.4981,18.4612,18.4797,35400.0
2012-03-16 11:00:00,30.04,30.06,30.01,30.01,27100.0,18.4797,18.492,18.4612,18.4612,27100.0
2012-03-16 11:10:00,30.01,30.02,30.0,30.01,37300.0,18.4612,18.4674,18.4551,18.4612,37300.0
2012-03-16 11:20:00,30.0,30.04,30.0,30.03,39300.0,18.4551,18.4797,18.4551,18.4735,39300.0
2012-03-16 11:30:00,30.04,30.04,30.01,30.02,27400.0,18.4797,18.4797,18.4612,18.4674,27400.0
2012-03-16 11:40:00,30.03,30.06,30.02,30.04,23600.0,18.4735,18.492,18.4674,18.4797,23600.0
2012-03-16 11:50:00,30.03,30.06,30.03,30.04,18000.0,18.4735,18.492,18.4735,18.4797,18000.0
2012-03-16 12:00:00,30.05,30.06,30.01,30.03,35800.0,18.4858,18.492,18.4612,18.4735,35800.0
2012-03-16 12:10:00,30.02,30.02,30.0,30.01,25300.0,18.4674,18.4674,18.4551,18.4612,25300.0
2012-03-16 12:20:00,30.0,30.01,30.0,30.0,19300.0,18.4551,18.4612,18.4551,18.4551,19300.0
2012-03-16 12:30:00,30.0,30.01,30.0,30.0,13300.0,18.4551,18.4612,18.4551,18.4551,13300.0
2012-03-16 12:40:00,30.0,30.03,30.0,30.03,19700.0,18.4551,18.4735,18.4551,18.4735,19700.0
2012-03-16 12:50:00,30.02,30.03,30.0,30.01,21800.0,18.4674,18.4735,18.4551,18.4612,21800.0
2012-03-16 13:00:00,30.0,30.01,29.99,29.99,19400.0,18.4551,18.4612,18.4489,18.4489,19400.0
2012-03-16 13:10:00,29.99,30.0,29.95,29.95,22100.0,18.4489,18.4551,18.4243,18.4243,22100.0
2012-03-16 13:20:00,29.95,29.96,29.91,29.91,49800.0,18.4243,18.4305,18.3997,18.3997,49800.0
2012-03-16 13:30:00,29.91,29.95,29.91,29.94,29600.0,18.3997,18.4243,18.3997,18.4182,29600.0
2012-03-16 13:40:00,29.94,29.94,29.9,29.93,42700.0,18.4182,18.4182,18.3935,18.412,42700.0
2012-03-16 13:50:00,29.93,29.96,29.92,29.95,21300.0,18.412,18.4305,18.4059,18.4243,21300.0
2012-03-16 14:00:00,29.96,29.98,29.95,29.98,31900.0,18.4305,18.4428,18.4243,18.4428,31900.0
2012-03-16 14:10:00,29.98,30.04,29.97,30.02,91500.0,18.4428,18.4797,18.4366,18.4674,91500.0
2012-03-16 14:20:00,30.03,30.05,30.03,30.05,27500.0,18.4735,18.4858,18.4735,18.4858,27500.0
2012-03-16 14:30:00,30.04,30.07,30.03,30.04,83600.0,18.4797,18.4981,18.4735,18.4797,83600.0
2012-03-16 14:40:00,30.04,30.08,30.04,30.05,54000.0,18.4797,18.5043,18.4797,18.4858,54000.0
2012-03-16 14:50:00,30.05,30.07,30.03,30.06,102400.0,18.4858,18.4981,18.4735,18.492,102400.0
2012-03-16 15:00:00,30.05,30.06,30.02,30.04,62600.0,18.4858,18.492,18.4674,18.4797,62600.0
2012-03-16 15:10:00,30.04,30.05,30.0,30.0,108600.0,18.4797,18.4858,18.4551,18.4551,108600.0
2012-03-16 15:20:00,30.01,30.07,30.0,30.07,57400.0,18.4612,18.4981,18.4551,18.4981,57400.0
2012-03-16 15:30:00,30.07,30.08,30.04,30.06,171100.0,18.4981,18.5043,18.4797,18.492,171100.0
2012-03-16 15:40:00,30.06,30.13,30.05,30.11,137400.0,18.492,18.535,18.4858,18.5227,137400.0
2012-03-16 15:50:00,30.12,30.12,30.07,30.11,264300.0,18.5289,18.5289,18.4981,18.5227,264300.0
2012-03-19 09:30:00,30.02,30.16,30.0,30.01,97400.0,18.4674,18.5535,18.4551,18.4612,97400.0
2012-03-19 09:40:00,30.02,30.11,30.02,30.1,52900.0,18.4674,18.5227,18.4674,18.5166,52900.0
2012-03-19 09:50:00,30.09,30.15,30.08,30.09,35500.0,18.5104,18.5473,18.5043,18.5104,35500.0
2012-03-19 10:00:00,30.09,30.27,30.09,30.27,58200.0,18.5104,18.6212,18.5104,18.6212,58200.0
2012-03-19 10:10:00,30.27,30.28,30.14,30.22,58600.0,18.6212,18.6273,18.5412,18.5904,58600.0
2012-03-19 10:20:00,30.23,30.28,30.19,30.25,35500.0,18.5966,18.6273,18.5719,18.6089,35500.0
2012-03-19 10:30:00,30.26,30.27,30.2,30.25,36700.0,18.615,18.6212,18.5781,18.6089,36700.0
2012-03-19 10:40:00,30.26,30.27,30.19,30.21,34700.0,18.615,18.6212,18.5719,18.5843,34700.0
2012-03-19 10:50:00,30.21,30.27,30.21,30.27,30400.0,18.5843,18.6212,18.5843,18.6212,30400.0
2012-03-19 11:00:00,30.27,30.3,30.22,30.29,54900.0,18.6212,18.6396,18.5904,18.6335,54900.0
2012-03-19 11:10:00,30.29,30.29,30.25,30.29,31700.0,18.6335,18.6335,18.6089,18.6335,31700.0
2012-03-19 11:20:00,30.29,30.29,30.24,30.27,83600.0,18.6335,18.6335,18.6027,18.6212,83600.0
2012-03-19 11:30:00,30.27,30.27,30.17,30.17,112500.0,18.6212,18.6212,18.5596,18.5596,112500.0
2012-03-19 11:40:00,30.16,30.23,30.15,30.22,34000.0,18.5535,18.5966,18.5473,18.5904,34000.0
2012-03-19 11:50:00,30.21,30.23,30.16,30.2,30300.0,18.5843,18.5966,18.5535,18.5781,30300.0
2012-03-19 12:00:00,30.2,30.21,30.18,30.18,13900.0,18.5781,18.5843,18.5658,18.5658,13900.0
2012-03-19 12:10:00,30.18,30.21,30.17,30.18,25400.0,18.5658,18.5843,18.5596,18.5658,25400.0
2012-03-19 12:20:00,30.18,30.2,30.17,30.2,18100.0,18.5658,18.5781,18.5596,18.5781,18100.0
2012-03-19 12:30:00,30.2,30.24,30.2,30.24,36800.0,18.5781,18.6027,18.5781,18.6027,36800.0
2012-03-19 12:40:00,30.24,30.26,30.23,30.25,35600.0,18.6027,18.615,18.5966,18.6089,35600.0
2012-03-19 12:50:00,30.26,30.27,30.24,30.25,50600.0,18.615,18.6212,18.6027,18.6089,50600.0
2012-03-19 13:00:00,30.25,30.28,30.25,30.27,41600.0,18.6089,18.6273,18.6089,18.6212,41600.0
2012-03-19 13:10:00,30.28,30.32,30.27,30.29,46100.0,18.6273,18.6519,18.6212,18.6335,46100.0
2012-03-19 13:20:00,30.28,30.3,30.24,30.25,60600.0,18.6273,18.6396,18.6027,18.6089,60600.0
2012-03-19 13:30:00,30.25,30.26,30.19,30.2,38100.0,18.6089,18.615,18.5719,18.5781,38100.0
2012-03-19 13:40:00,30.2,30.21,30.17,30.2,31500.0,18.5781,18.5843,18.5596,18.5781,31500.0
2012-03-19 13:50:00,30.19,30.21,30.18,30.19,53600.0,18.5719,18.5843,18.5658,18.5719,53600.0
2012-03-19 14:00:00,30.18,30.19,30.16,30.17,54200.0,18.5658,18.5719,18.5535,18.5596,54200.0
2012-03-19 14:10:00,30.16,30.17,30.04,30.04,67600.0,18.5535,18.5596,18.4797,18.4797,67600.0
2012-03-19 14:20:00,30.05,30.1,30.04,30.07,86400.0,18.4858,18.5166,18.4797,18.4981,86400.0
2012-03-19 14:30:00,30.06,30.09,30.05,30.06,49600.0,18.492,18.5104,18.4858,18.492,49600.0
2012-03-19 14:40:00,30.07,30.08,30.05,30.05,91700.0,18.4981,18.5043,18.4858,18.4858,91700.0
2012-03-19 14:50:00,30.05,30.12,30.05,30.08,85900.0,18.4858,18.5289,18.4858,18.5043,85900.0
2012-03-19 15:00:00,30.08,30.09,30.02,30.04,72900.0,18.5043,18.5104,18.4674,18.4797,72900.0
2012-03-19 15:10:00,30.04,30.08,30.02,30.05,147500.0,18.4797,18.5043,18.4674,18.4858,147500.0
2012-03-19 15:20:00,30.05,30.06,30.02,30.02,79800.0,18.4858,18.492,18.4674,18.4674,79800.0
2012-03-19 15:30:00,30.02,30.03,29.99,30.01,64200.0,18.4674,18.4735,18.4489,18.4612,64200.0
2012-03-19 15:40:00,30.01,30.03,29.98,29.98,94700.0,18.4612,18.4735,18.4428,18.4428,94700.0
2012-03-19 15:50:00,29.98,29.99,29.95,29.97,155400.0,18.4428,18.4489,18.4243,18.4366,155400.0
2012-03-20 09:30:00,29.7,29.85,29.65,29.67,173500.0,18.2705,18.3628,18.2398,18.2521,173500.0
2012-03-20 09:40:00,29.67,29.7,29.59,29.65,167200.0,18.2521,18.2705,18.2028,18.2398,167200.0
2012-03-20 09:50:00,29.66,29.82,29.66,29.68,182200.0,18.2459,18.3443,18.2459,18.2582,182200.0
2012-03-20 10:00:00,29.67,29.73,29.62,29.71,220500.0,18.2521,18.289,18.2213,18.2767,220500.0
2012-03-20 10:10:00,29.7,29.74,29.69,29.74,107900.0,18.2705,18.2951,18.2644,18.2951,107900.0
2012-03-20 10:20:00,29.74,29.75,29.66,29.71,123400.0,18.2951,18.3013,18.2459,18.2767,123400.0
2012-03-20 10:30:00,29.71,29.71,29.66,29.67,41300.0,18.2767,18.2767,18.2459,18.2521,41300.0
2012-03-20 10:40:00,29.66,29.67,29.65,29.65,39800.0,18.2459,18.2521,18.2398,18.2398,39800.0
2012-03-20 10:50:00,29.66,29.68,29.65,29.66,47400.0,18.2459,18.2582,18.2398,18.2459,47400.0
2012-03-20 11:00:00,29.66,29.68,29.65,29.66,43800.0,18.2459,18.2582,18.2398,18.2459,43800.0
2012-03-20 11:10:00,29.65,29.68,29.63,29.65,55700.0,18.2398,18.2582,18.2275,18.2398,55700.0
2012-03-20 11:20:00,29.65,29.7,29.64,29.65,39300.0,18.2398,18.2705,18.2336,18.2398,39300.0
2012-03-20 11:30:00,29.65,29.65,29.59,29.62,64200.0,18.2398,18.2398,18.2028,18.2213,64200.0
2012-03-20 11:40:00,29.62,29.65,29.61,29.63,51300.0,18.2213,18.2398,18.2152,18.2275,51300.0
2012-03-20 11:50:00,29.62,29.63,29.6,29.62,83900.0,18.2213,18.2275,18.209,18.2213,83900.0
2012-03-20 12:00:00,29.62,29.66,29.61,29.64,72900.0,18.2213,18.2459,18.2152,18.2336,72900.0
2012-03-20 12:10:00,29.64,29.66,29.64,29.65,28300.0,18.2336,18.2459,18.2336,18.2398,28300.0
2012-03-20 12:20:00,29.65,29.67,29.62,29.66,168200.0,18.2398,18.2521,18.2213,18.2459,168200.0
2012-03-20 12:30:00,29.66,29.73,29.66,29.73,227600.0,18.2459,18.289,18.2459,18.289,227600.0
2012-03-20 12:40:00,29.73,29.73,29.69,29.69,18000.0,18.289,18.289,18.2644,18.2644,18000.0
2012-03-20 12:50:00,29.7,29.71,29.69,29.7,32800.0,18.2705,18.2767,18.2644,18.2705,32800.0
2012-03-20 13:00:00,29.7,29.71,29.69,29.71,47500.0,18.2705,18.2767,18.2644,18.2767,47500.0
2012-03-20 13:10:00,29.71,29.71,29.68,29.7,34200.0,18.2767,18.2767,18.2582,18.2705,34200.0
2012-03-20 13:20:00,29.7,29.71,29.68,29.71,29600.0,18.2705,18.2767,18.2582,18.2767,29600.0
2012-03-20 13:30:00,29.7,29.7,29.69,29.7,12700.0,18.2705,18.2705,18.2644,18.2705,12700.0
2012-03-20 13:40:00,29.7,29.74,29.7,29.74,27800.0,18.2705,18.2951,18.2705,18.2951,27800.0
2012-03-20 13:50:00,29.74,29.74,29.7,29.73,50500.0,18.2951,18.2951,18.2705,18.289,50500.0
2012-03-20 14:00:00,29.73,29.74,29.72,29.73,32700.0,18.289,18.2951,18.2828,18.289,32700.0
2012-03-20 14:10:00,29.73,29.75,29.72,29.74,73900.0,18.289,18.3013,18.2828,18.2951,73900.0
2012-03-20 14:20:00,29.75,29.75,29.72,29.74,35200.0,18.3013,18.3013,18.2828,18.2951,35200.0
2012-03-20 14:30:00,29.73,29.75,29.71,29.72,74600.0,18.289,18.3013,18.2767,18.2828,74600.0
2012-03-20 14:40:00,29.72,29.73,29.68,29.68,48600.0,18.2828,18.289,18.2582,18.2582,48600.0
2012-03-20 14:50:00,29.68,29.69,29.65,29.66,66200.0,18.2582,18.2644,18.2398,18.2459,66200.0
2012-03-20 15:00:00,29.66,29.72,29.66,29.71,88000.0,18.2459,18.2828,18.2459,18.2767,88000.0
2012-03-20 15:10:00,29.71,29.71,29.69,29.7,50600.0,18.2767,18.2767,18.2644,18.2705,50600.0
2012-03-20 15:20:00,29.7,29.74,29.69,29.74,63700.0,18.2705,18.2951,18.2644,18.2951,63700.0
2012-03-20 15:30:00,29.74,29.76,29.73,29.76,135000.0,18.2951,18.3074,18.289,18.3074,135000.0
2012-03-20 15:40:00,29.76,29.77,29.75,29.77,164000.0,18.3074,18.3136,18.3013,18.3136,164000.0
2012-03-20 15:50:00,29.76,29.79,29.75,29.78,257100.0,18.3074,18.3259,18.3013,18.3197,257100.0
2012-03-21 09:30:00,29.8,29.87,29.75,29.75,74700.0,18.332,18.3751,18.3013,18.3013,74700.0
2012-03-21 09:40:00,29.75,29.82,29.71,29.77,82000.0,18.3013,18.3443,18.2767,18.3136,82000.0
2012-03-21 09:50:00,29.78,29.79,29.7,29.72,49500.0,18.3197,18.3259,18.2705,18.2828,49500.0
2012-03-21 10:00:00,29.71,29.8,29.7,29.75,67700.0,18.2767,18.332,18.2705,18.3013,67700.0
2012-03-21 10:10:00,29.74,29.77,29.71,29.74,127900.0,18.2951,18.3136,18.2767,18.2951,127900.0
2012-03-21 10:20:00,29.74,29.8,29.74,29.79,117800.0,18.2951,18.332,18.2951,18.3259,117800.0
2012-03-21 10:30:00,29.8,29.83,29.76,29.8,341700.0,18.332,18.3505,18.3074,18.332,341700.0
2012-03-21 10:40:00,29.81,29.87,29.8,29.86,83600.0,18.3382,18.3751,18.332,18.3689,83600.0
2012-03-21 10:50:00,29.85,29.86,29.79,29.8,253300.0,18.3628,18.3689,18.3259,18.332,253300.0
2012-03-21 11:00:00,29.81,29.81,29.77,29.8,94700.0,18.3382,18.3382,18.3136,18.332,94700.0
2012-03-21 11:10:00,29.81,29.82,29.78,29.81,33600.0,18.3382,18.3443,18.3197,18.3382,33600.0
2012-03-21 11:20:00,29.81,29.86,29.81,29.82,76300.0,18.3382,18.3689,18.3382,18.3443,76300.0
2012-03-21 11:30:00,29.82,29.85,29.81,29.82,91900.0,18.3443,18.3628,18.3382,18.3443,91900.0
2012-03-21 11:40:00,29.82,29.82,29.8,29.8,55800.0,18.3443,18.3443,18.332,18.332,55800.0
2012-03-21 11:50:00,29.81,29.82,29.78,29.8,86900.0,18.3382,18.3443,18.3197,18.332,86900.0
2012-03-21 12:00:00,29.8,29.82,29.77,29.78,68900.0,18.332,18.3443,18.3136,18.3197,68900.0
2012-03-21 12:10:00,29.78,29.81,29.77,29.78,65200.0,18.3197,18.3382,18.3136,18.3197,65200.0
2012-03-21 12:20:00,29.79,29.8,29.78,29.79,31200.0,18.3259,18.332,18.3197,18.3259,31200.0
2012-03-21 12:30:00,29.79,29.79,29.75,29.77,71400.0,18.3259,18.3259,18.3013,18.3136,71400.0
2012-03-21 12:40:00,29.77,29.79,29.73,29.73,106700.0,18.3136,18.3259,18.289,18.289,106700.0
2012-03-21 12:50:00,29.73,29.74,29.71,29.72,44800.0,18.289,18.2951,18.2767,18.2828,44800.0
2012-03-21 13:00:00,29.73,29.74,29.72,29.74,36800.0,18.289,18.2951,18.2828,18.2951,36800.0
2012-03-21 13:10:00,29.74,29.76,29.74,29.75,39800.0,18.2951,18.3074,18.2951,18.3013,39800.0
2012-03-21 13:20:00,29.74,29.75,29.72,29.73,79000.0,18.2951,18.3013,18.2828,18.289,79000.0
2012-03-21 13:30:00,29.73,29.74,29.7,29.73,77200.0,18.289,18.2951,18.2705,18.289,77200.0
2012-03-21 13:40:00,29.72,29.73,29.71,29.72,24100.0,18.2828,18.289,18.2767,18.2828,24100.0
2012-03-21 13:50:00,29.72,29.75,29.72,29.73,62000.0,18.2828,18.3013,18.2828,18.289,62000.0
2012-03-21 14:00:00,29.73,29.75,29.68,29.68,134300.0,18.289,18.3013,18.2582,18.2582,134300.0
2012-03-21 14:10:00,29.68,29.7,29.67,29.69,111500.0,18.2582,18.2705,18.2521,18.2644,111500.0
2012-03-21 14:20:00,29.69,29.7,29.68,29.7,142500.0,18.2644,18.2705,18.2582,18.2705,142500.0
2012-03-21 14:30:00,29.7,29.75,29.68,29.74,109000.0,18.2705,18.3013,18.2582,18.2951,109000.0
2012-03-21 14:40:00,29.74,29.79,29.74,29.77,41200.0,18.2951,18.3259,18.2951,18.3136,41200.0
2012-03-21 14:50:00,29.77,29.81,29.76,29.8,72000.0,18.3136,18.3382,18.3074,18.332,72000.0
2012-03-21 15:00:00,29.8,29.81,29.76,29.81,93000.0,18.332,18.3382,18.3074,18.3382,93000.0
2012-03-21 15:10:00,29.81,29.83,29.78,29.8,93900.0,18.3382,18.3505,18.3197,18.332,93900.0
2012-03-21 15:20:00,29.8,29.81,29.77,29.79,94600.0,18.332,18.3382,18.3136,18.3259,94600.0
2012-03-21 15:30:00,29.79,29.84,29.78,29.82,88000.0,18.3259,18.3566,18.3197,18.3443,88000.0
2012-03-21 15:40:00,29.82,29.83,29.75,29.76,187000.0,18.3443,18.3505,18.3013,18.3074,187000.0
2012-03-21 15:50:00,29.77,29.8,29.75,29.77,163700.0,18.3136,18.332,18.3013,18.3136,163700.0
2012-03-22 09:30:00,29.65,29.72,29.61,29.69,64500.0,18.2398,18.2828,18.2152,18.2644,64500.0
2012-03-22 09:40:00,29.69,29.75,29.66,29.72,60000.0,18.2644,18.3013,18.2459,18.2828,60000.0
2012-03-22 09:50:00,29.72,29.73,29.67,29.68,17600.0,18.2828,18.289,18.2521,18.2582,17600.0
2012-03-22 10:00:00,29.67,29.73,29.64,29.7,94600.0,18.2521,18.289,18.2336,18.2705,94600.0
2012-03-22 10:10:00,29.71,29.77,29.7,29.75,55400.0,18.2767,18.3136,18.2705,18.3013,55400.0
2012-03-22 10:20:00,29.75,29.8,29.74,29.78,51100.0,18.3013,18.332,18.2951,18.3197,51100.0
2012-03-22 10:30:00,29.78,29.78,29.73,29.73,43800.0,18.3197,18.3197,18.289,18.289,43800.0
2012-03-22 10:40:00,29.73,29.74,29.67,29.67,22900.0,18.289,18.2951,18.2521,18.2521,22900.0
2012-03-22 10:50:00,29.68,29.71,29.65,29.69,45900.0,18.2582,18.2767,18.2398,18.2644,45900.0
2012-03-22 11:00:00,29.68,29.7,29.62,29.66,66600.0,18.2582,18.2705,18.2213,18.2459,66600.0
2012-03-22 11:10:00,29.65,29.66,29.61,29.64,69000.0,18.2398,18.2459,18.2152,18.2336,69000.0
2012-03-22 11:20:00,29.64,29.66,29.62,29.63,41000.0,18.2336,18.2459,18.2213,18.2275,41000.0
2012-03-22 11:30:00,29.64,29.71,29.63,29.7,38300.0,18.2336,18.2767,18.2275,18.2705,38300.0
2012-03-22 11:40:00,29.71,29.71,29.63,29.63,57700.0,18.2767,18.2767,18.2275,18.2275,57700.0
2012-03-22 11:50:00,29.63,29.65,29.62,29.64,31000.0,18.2275,18.2398,18.2213,18.2336,31000.0
2012-03-22 12:00:00,29.64,29.68,29.64,29.68,48600.0,18.2336,18.2582,18.2336,18.2582,48600.0
2012-03-22 12:10:00,29.69,29.7,29.65,29.65,45100.0,18.2644,18.2705,18.2398,18.2398,45100.0
2012-03-22 12:20:00,29.65,29.67,29.65,29.67,23000.0,18.2398,18.2521,18.2398,18.2521,23000.0
2012-03-22 12:30:00,29.67,29.69,29.66,29.69,60900.0,18.2521,18.2644,18.2459,18.2644,60900.0
2012-03-22 12:40:00,29.68,29.68,29.63,29.64,53000.0,18.2582,18.2582,18.2275,18.2336,53000.0
2012-03-22 12:50:00,29.64,29.65,29.62,29.63,51900.0,18.2336,18.2398,18.2213,18.2275,51900.0
2012-03-22 13:00:00,29.63,29.64,29.62,29.64,55600.0,18.2275,18.2336,18.2213,18.2336,55600.0
2012-03-22 13:10:00,29.64,29.66,29.63,29.66,24900.0,18.2336,18.2459,18.2275,18.2459,24900.0
2012-03-22 13:20:00,29.66,29.67,29.63,29.64,110500.0,18.2459,18.2521,18.2275,18.2336,110500.0
2012-03-22 13:30:00,29.64,29.64,29.6,29.6,75400.0,18.2336,18.2336,18.209,18.209,75400.0
2012-03-22 13:40:00,29.61,29.62,29.6,29.62,23100.0,18.2152,18.2213,18.209,18.2213,23100.0
2012-03-22 13:50:00,29.61,29.62,29.6,29.6,27400.0,18.2152,18.2213,18.209,18.209,27400.0
2012-03-22 14:00:00,29.61,29.66,29.6,29.66,57200.0,18.2152,18.2459,18.209,18.2459,57200.0
2012-03-22 14:10:00,29.66,29.67,29.65,29.67,45300.0,18.2459,18.2521,18.2398,18.2521,45300.0
2012-03-22 14:20:00,29.67,29.74,29.67,29.73,67000.0,18.2521,18.2951,18.2521,18.289,67000.0
2012-03-22 14:30:00,29.72,29.72,29.68,29.71,64500.0,18.2828,18.2828,18.2582,18.2767,64500.0
2012-03-22 14:40:00,29.71,29.73,29.68,29.71,74200.0,18.2767,18.289,18.2582,18.2767,74200.0
2012-03-22 14:50:00,29.71,29.79,29.7,29.78,120900.0,18.2767,18.3259,18.2705,18.3197,120900.0
2012-03-22 15:00:00,29.79,29.79,29.75,29.77,101700.0,18.3259,18.3259,18.3013,18.3136,101700.0
2012-03-22 15:10:00,29.77,29.79,29.73,29.77,99100.0,18.3136,18.3259,18.289,18.3136,99100.0
2012-03-22 15:20:00,29.77,29.83,29.75,29.83,120300.0,18.3136,18.3505,18.3013,18.3505,120300.0
2012-03-22 15:30:00,29.83,29.84,29.75,29.79,138300.0,18.3505,18.3566,18.3013,18.3259,138300.0
2012-03-22 15:40:00,29.79,29.81,29.74,29.8,162000.0,18.3259,18.3382,18.2951,18.332,162000.0
2012-03-22 15:50:00,29.79,29.83,29.78,29.8,272500.0,18.3259,18.3505,18.3197,18.332,272500.0
2012-03-23 09:30:00,29.82,30.0,29.8,29.94,135400.0,18.3443,18.4551,18.332,18.4182,135400.0
2012-03-23 09:40:00,29.94,29.98,29.88,29.94,71400.0,18.4182,18.4428,18.3812,18.4182,71400.0
2012-03-23 09:50:00,29.94,29.98,29.93,29.94,53000.0,18.4182,18.4428,18.412,18.4182,53000.0
2012-03-23 10:00:00,29.93,29.95,29.89,29.89,74700.0,18.412,18.4243,18.3874,18.3874,74700.0
2012-03-23 10:10:00,29.88,29.9,29.85,29.85,38400.0,18.3812,18.3935,18.3628,18.3628,38400.0
2012-03-23 10:20:00,29.86,29.92,29.86,29.89,34700.0,18.3689,18.4059,18.3689,18.3874,34700.0
2012-03-23 10:30:00,29.89,29.9,29.85,29.86,20700.0,18.3874,18.3935,18.3628,18.3689,20700.0
2012-03-23 10:40:00,29.87,29.91,29.85,29.9,62100.0,18.3751,18.3997,18.3628,18.3935,62100.0
2012-03-23 10:50:00,29.89,29.93,29.88,29.92,16800.0,18.3874,18.412,18.3812,18.4059,16800.0
2012-03-23 11:00:00,29.91,29.94,29.9,29.93,62000.0,18.3997,18.4182,18.3935,18.412,62000.0
2012-03-23 11:10:00,29.93,29.94,29.89,29.94,40000.0,18.412,18.4182,18.3874,18.4182,40000.0
2012-03-23 11:20:00,29.94,29.97,29.92,29.95,43100.0,18.4182,18.4366,18.4059,18.4243,43100.0
2012-03-23 11:30:00,29.96,29.98,29.94,29.96,31000.0,18.4305,18.4428,18.4182,18.4305,31000.0
2012-03-23 11:40:00,29.96,29.99,29.95,29.97,23400.0,18.4305,18.4489,18.4243,18.4366,23400.0
2012-03-23 11:50:00,29.96,29.99,29.94,29.99,126600.0,18.4305,18.4489,18.4182,18.4489,126600.0
2012-03-23 12:00:00,29.99,30.0,29.95,29.96,29200.0,18.4489,18.4551,18.4243,18.4305,29200.0
2012-03-23 12:10:00,29.96,29.96,29.92,29.94,30500.0,18.4305,18.4305,18.4059,18.4182,30500.0
2012-03-23 12:20:00,29.93,29.97,29.92,29.94,23100.0,18.412,18.4366,18.4059,18.4182,23100.0
2012-03-23 12:30:00,29.95,29.96,29.9,29.92,27200.0,18.4243,18.4305,18.3935,18.4059,27200.0
2012-03-23 12:40:00,29.91,29.96,29.91,29.94,47600.0,18.3997,18.4305,18.3997,18.4182,47600.0
2012-03-23 12:50:00,29.94,29.99,29.93,29.97,30300.0,18.4182,18.4489,18.412,18.4366,30300.0
2012-03-23 13:00:00,29.97,29.99,29.94,29.96,69100.0,18.4366,18.4489,18.4182,18.4305,69100.0
2012-03-23 13:10:00,29.96,29.97,29.95,29.96,25400.0,18.4305,18.4366,18.4243,18.4305,25400.0
2012-03-23 13:20:00,29.96,29.97,29.9,29.9,86200.0,18.4305,18.4366,18.3935,18.3935,86200.0
2012-03-23 13:30:00,29.89,29.89,29.86,29.87,41400.0,18.3874,18.3874,18.3689,18.3751,41400.0
2012-03-23 13:40:00,29.87,29.88,29.86,29.87,20800.0,18.3751,18.3812,18.3689,18.3751,20800.0
2012-03-23 13:50:00,29.87,29.89,29.82,29.83,33600.0,18.3751,18.3874,18.3443,18.3505,33600.0
2012-03-23 14:00:00,29.84,29.85,29.82,29.83,25400.0,18.3566,18.3628,18.3443,18.3505,25400.0
2012-03-23 14:10:00,29.82,29.83,29.8,29.8,32000.0,18.3443,18.3505,18.332,18.332,32000.0
2012-03-23 14:20:00,29.81,29.81,29.79,29.79,45800.0,18.3382,18.3382,18.3259,18.3259,45800.0
2012-03-23 14:30:00,29.79,29.8,29.76,29.76,55700.0,18.3259,18.332,18.3074,18.3074,55700.0
2012-03-23 14:40:00,29.76,29.77,29.75,29.75,23300.0,18.3074,18.3136,18.3013,18.3013,23300.0
2012-03-23 14:50:00,29.76,29.79,29.74,29.78,135600.0,18.3074,18.3259,18.2951,18.3197,135600.0
2012-03-23 15:00:00,29.78,29.8,29.76,29.8,89900.0,18.3197,18.332,18.3074,18.332,89900.0
2012-03-23 15:10:00,29.79,29.8,29.76,29.8,38600.0,18.3259,18.332,18.3074,18.332,38600.0
2012-03-23 15:20:00,29.79,29.81,29.77,29.78,70900.0,18.3259,18.3382,18.3136,18.3197,70900.0
2012-03-23 15:30:00,29.77,29.78,29.73,29.74,71600.0,18.3136,18.3197,18.289,18.2951,71600.0
2012-03-23 15:40:00,29.74,29.74,29.66,29.67,152000.0,18.2951,18.2951,18.2459,18.2521,152000.0
2012-03-23 15:50:00,29.67,29.69,29.62,29.67,437200.0,18.2521,18.2644,18.2213,18.2521,437200.0
2012-03-26 09:30:00,29.87,29.91,29.75,29.84,100000.0,18.3751,18.3997,18.3013,18.3566,100000.0
2012-03-26 09:40:00,29.84,29.89,29.83,29.85,48500.0,18.3566,18.3874,18.3505,18.3628,48500.0
2012-03-26 09:50:00,29.85,29.86,29.77,29.78,93200.0,18.3628,18.3689,18.3136,18.3197,93200.0
2012-03-26 10:00:00,29.77,29.89,29.76,29.87,56100.0,18.3136,18.3874,18.3074,18.3751,56100.0
2012-03-26 10:10:00,29.87,29.93,29.87,29.9,38400.0,18.3751,18.412,18.3751,18.3935,38400.0
2012-03-26 10:20:00,29.89,29.93,29.88,29.88,39400.0,18.3874,18.412,18.3812,18.3812,39400.0
2012-03-26 10:30:00,29.87,29.92,29.86,29.88,30800.0,18.3751,18.4059,18.3689,18.3812,30800.0
2012-03-26 10:40:00,29.87,29.92,29.81,29.83,43900.0,18.3751,18.4059,18.3382,18.3505,43900.0
2012-03-26 10:50:00,29.83,29.83,29.75,29.81,43200.0,18.3505,18.3505,18.3013,18.3382,43200.0
2012-03-26 11:00:00,29.81,29.83,29.77,29.81,66400.0,18.3382,18.3505,18.3136,18.3382,66400.0
2012-03-26 11:10:00,29.82,29.82,29.8,29.82,33900.0,18.3443,18.3443,18.332,18.3443,33900.0
2012-03-26 11:20:00,29.82,29.83,29.78,29.79,39200.0,18.3443,18.3505,18.3197,18.3259,39200.0
2012-03-26 11:30:00,29.79,29.82,29.77,29.77,70000.0,18.3259,18.3443,18.3136,18.3136,70000.0
2012-03-26 11:40:00,29.77,29.8,29.76,29.78,102000.0,18.3136,18.332,18.3074,18.3197,102000.0
2012-03-26 11:50:00,29.77,29.81,29.76,29.8,79200.0,18.3136,18.3382,18.3074,18.332,79200.0
2012-03-26 12:00:00,29.8,29.83,29.8,29.81,54900.0,18.332,18.3505,18.332,18.3382,54900.0
2012-03-26 12:10:00,29.82,29.83,29.81,29.81,28300.0,18.3443,18.3505,18.3382,18.3382,28300.0
2012-03-26 12:20:00,29.82,29.84,29.81,29.82,56700.0,18.3443,18.3566,18.3382,18.3443,56700.0
2012-03-26 12:30:00,29.82,29.85,29.82,29.85,45100.0,18.3443,18.3628,18.3443,18.3628,45100.0
2012-03-26 12:40:00,29.85,29.85,29.84,29.85,13900.0,18.3628,18.3628,18.3566,18.3628,13900.0
2012-03-26 12:50:00,29.85,29.86,29.81,29.82,37500.0,18.3628,18.3689,18.3382,18.3443,37500.0
2012-03-26 13:00:00,29.82,29.82,29.81,29.82,20000.0,18.3443,18.3443,18.3382,18.3443,20000.0
2012-03-26 13:10:00,29.82,29.82,29.8,29.81,30500.0,18.3443,18.3443,18.332,18.3382,30500.0
2012-03-26 13:20:00,29.82,29.83,29.82,29.83,21500.0,18.3443,18.3505,18.3443,18.3505,21500.0
2012-03-26 13:30:00,29.83,29.88,29.83,29.85,43000.0,18.3505,18.3812,18.3505,18.3628,43000.0
2012-03-26 13:40:00,29.86,29.88,29.84,29.85,125000.0,18.3689,18.3812,18.3566,18.3628,125000.0
2012-03-26 13:50:00,29.84,29.86,29.84,29.86,14200.0,18.3566,18.3689,18.3566,18.3689,14200.0
2012-03-26 14:00:00,29.85,29.87,29.84,29.84,35000.0,18.3628,18.3751,18.3566,18.3566,35000.0
2012-03-26 14:10:00,29.85,29.86,29.83,29.86,34200.0,18.3628,18.3689,18.3505,18.3689,34200.0
2012-03-26 14:20:00,29.87,29.89,29.81,29.84,122200.0,18.3751,18.3874,18.3382,18.3566,122200.0
2012-03-26 14:30:00,29.83,29.86,29.83,29.86,46300.0,18.3505,18.3689,18.3505,18.3689,46300.0
2012-03-26 14:40:00,29.86,29.88,29.84,29.84,32100.0,18.3689,18.3812,18.3566,18.3566,32100.0
2012-03-26 14:50:00,29.85,29.89,29.84,29.86,54800.0,18.3628,18.3874,18.3566,18.3689,54800.0
2012-03-26 15:00:00,29.86,29.94,29.86,29.88,48400.0,18.3689,18.4182,18.3689,18.3812,48400.0
2012-03-26 15:10:00,29.89,29.93,29.88,29.92,35200.0,18.3874,18.412,18.3812,18.4059,35200.0
2012-03-26 15:20:00,29.92,29.93,29.9,29.93,37100.0,18.4059,18.412,18.3935,18.412,37100.0
2012-03-26 15:30:00,29.92,29.93,29.9,29.91,42400.0,18.4059,18.412,18.3935,18.3997,42400.0
2012-03-26 15:40:00,29.91,29.97,29.89,29.97,125600.0,18.3997,18.4366,18.3874,18.4366,125600.0
2012-03-26 15:50:00,29.96,30.0,29.93,29.99,549000.0,18.4305,18.4551,18.412,18.4489,549000.0
2012-03-27 09:30:00,30.03,30.08,29.98,30.07,52600.0,18.4735,18.5043,18.4428,18.4981,52600.0
2012-03-27 09:40:00,30.06,30.08,29.98,30.08,54400.0,18.492,18.5043,18.4428,18.5043,54400.0
2012-03-27 09:50:00,30.07,30.11,30.07,30.1,47500.0,18.4981,18.5227,18.4981,18.5166,47500.0
2012-03-27 10:00:00,30.11,30.12,30.03,30.08,44000.0,18.5227,18.5289,18.4735,18.5043,44000.0
2012-03-27 10:10:00,30.07,30.11,30.07,30.11,27700.0,18.4981,18.5227,18.4981,18.5227,27700.0
2012-03-27 10:20:00,30.11,30.14,30.09,30.11,61200.0,18.5227,18.5412,18.5104,18.5227,61200.0
2012-03-27 10:30:00,30.1,30.17,30.1,30.13,50600.0,18.5166,18.5596,18.5166,18.535,50600.0
2012-03-27 10:40:00,30.14,30.18,30.13,30.16,65900.0,18.5412,18.5658,18.535,18.5535,65900.0
2012-03-27 10:50:00,30.16,30.22,30.12,30.2,74100.0,18.5535,18.5904,18.5289,18.5781,74100.0
2012-03-27 11:00:00,30.2,30.21,30.16,30.21,110500.0,18.5781,18.5843,18.5535,18.5843,110500.0
2012-03-27 11:10:00,30.2,30.25,30.2,30.23,78500.0,18.5781,18.6089,18.5781,18.5966,78500.0
2012-03-27 11:20:00,30.23,30.26,30.22,30.25,61600.0,18.5966,18.615,18.5904,18.6089,61600.0
2012-03-27 11:30:00,30.25,30.28,30.25,30.27,46900.0,18.6089,18.6273,18.6089,18.6212,46900.0
2012-03-27 11:40:00,30.27,30.29,30.25,30.29,44600.0,18.6212,18.6335,18.6089,18.6335,44600.0
2012-03-27 11:50:00,30.28,30.3,30.26,30.29,51600.0,18.6273,18.6396,18.615,18.6335,51600.0
2012-03-27 12:00:00,30.3,30.32,30.28,30.31,88300.0,18.6396,18.6519,18.6273,18.6458,88300.0
2012-03-27 12:10:00,30.31,30.35,30.3,30.33,242900.0,18.6458,18.6704,18.6396,18.6581,242900.0
2012-03-27 12:20:00,30.33,30.34,30.28,30.3,92100.0,18.6581,18.6642,18.6273,18.6396,92100.0
2012-03-27 12:30:00,30.3,30.34,30.3,30.33,64300.0,18.6396,18.6642,18.6396,18.6581,64300.0
2012-03-27 12:40:00,30.33,30.34,30.27,30.27,58300.0,18.6581,18.6642,18.6212,18.6212,58300.0
2012-03-27 12:50:00,30.27,30.31,30.25,30.3,95400.0,18.6212,18.6458,18.6089,18.6396,95400.0
2012-03-27 13:00:00,30.3,30.33,30.28,30.29,51100.0,18.6396,18.6581,18.6273,18.6335,51100.0
2012-03-27 13:10:00,30.29,30.3,30.26,30.28,39200.0,18.6335,18.6396,18.615,18.6273,39200.0
2012-03-27 13:20:00,30.27,30.31,30.27,30.3,79500.0,18.6212,18.6458,18.6212,18.6396,79500.0
2012-03-27 13:30:00,30.31,30.32,30.29,30.31,41800.0,18.6458,18.6519,18.6335,18.6458,41800.0
2012-03-27 13:40:00,30.32,30.32,30.27,30.28,52000.0,18.6519,18.6519,18.6212,18.6273,52000.0
2012-03-27 13:50:00,30.27,30.31,30.27,30.29,52700.0,18.6212,18.6458,18.6212,18.6335,52700.0
2012-03-27 14:00:00,30.29,30.31,30.28,30.28,64200.0,18.6335,18.6458,18.6273,18.6273,64200.0
2012-03-27 14:10:00,30.28,30.29,30.24,30.29,41300.0,18.6273,18.6335,18.6027,18.6335,41300.0
2012-03-27 14:20:00,30.29,30.3,30.26,30.3,49600.0,18.6335,18.6396,18.615,18.6396,49600.0
2012-03-27 14:30:00,30.29,30.3,30.26,30.3,78700.0,18.6335,18.6396,18.615,18.6396,78700.0
2012-03-27 14:40:00,30.29,30.3,30.24,30.27,97300.0,18.6335,18.6396,18.6027,18.6212,97300.0
2012-03-27 14:50:00,30.28,30.31,30.26,30.29,106000.0,18.6273,18.6458,18.615,18.6335,106000.0
2012-03-27 15:00:00,30.28,30.3,30.26,30.3,74700.0,18.6273,18.6396,18.615,18.6396,74700.0
2012-03-27 15:10:00,30.3,30.3,30.25,30.29,87700.0,18.6396,18.6396,18.6089,18.6335,87700.0
2012-03-27 15:20:00,30.29,30.29,30.24,30.25,70000.0,18.6335,18.6335,18.6027,18.6089,70000.0
2012-03-27 15:30:00,30.24,30.26,30.19,30.23,161600.0,18.6027,18.615,18.5719,18.5966,161600.0
2012-03-27 15:40:00,30.23,30.25,30.17,30.21,136000.0,18.5966,18.6089,18.5596,18.5843,136000.0
2012-03-27 15:50:00,30.22,30.28,30.21,30.25,187300.0,18.5904,18.6273,18.5843,18.6089,187300.0
2012-03-28 09:30:00,30.25,30.39,30.23,30.27,76100.0,18.6089,18.695,18.5966,18.6212,76100.0
2012-03-28 09:40:00,30.26,30.27,30.18,30.23,44900.0,18.615,18.6212,18.5658,18.5966,44900.0
2012-03-28 09:50:00,30.25,30.34,30.24,30.3,48100.0,18.6089,18.6642,18.6027,18.6396,48100.0
2012-03-28 10:00:00,30.3,30.37,30.29,30.35,188400.0,18.6396,18.6827,18.6335,18.6704,188400.0
2012-03-28 10:10:00,30.34,30.35,30.29,30.32,175500.0,18.6642,18.6704,18.6335,18.6519,175500.0
2012-03-28 10:20:00,30.31,30.33,30.29,30.32,89800.0,18.6458,18.6581,18.6335,18.6519,89800.0
2012-03-28 10:30:00,30.32,30.33,30.25,30.32,84900.0,18.6519,18.6581,18.6089,18.6519,84900.0
2012-03-28 10:40:00,30.33,30.33,30.26,30.29,57800.0,18.6581,18.6581,18.615,18.6335,57800.0
2012-03-28 10:50:00,30.28,30.34,30.24,30.33,50400.0,18.6273,18.6642,18.6027,18.6581,50400.0
2012-03-28 11:00:00,30.33,30.34,30.29,30.32,163000.0,18.6581,18.6642,18.6335,18.6519,163000.0
2012-03-28 11:10:00,30.31,30.32,30.29,30.3,55200.0,18.6458,18.6519,18.6335,18.6396,55200.0
2012-03-28 11:20:00,30.29,30.33,30.26,30.26,69000.0,18.6335,18.6581,18.615,18.615,69000.0
2012-03-28 11:30:00,30.27,30.27,30.23,30.23,75200.0,18.6212,18.6212,18.5966,18.5966,75200.0
2012-03-28 11:40:00,30.23,30.23,30.16,30.2,60200.0,18.5966,18.5966,18.5535,18.5781,60200.0
2012-03-28 11:50:00,30.2,30.2,30.09,30.14,123700.0,18.5781,18.5781,18.5104,18.5412,123700.0
2012-03-28 12:00:00,30.15,30.15,30.09,30.1,49200.0,18.5473,18.5473,18.5104,18.5166,49200.0
2012-03-28 12:10:00,30.09,30.14,30.07,30.09,73800.0,18.5104,18.5412,18.4981,18.5104,73800.0
2012-03-28 12:20:00,30.08,30.11,30.08,30.11,42600.0,18.5043,18.5227,18.5043,18.5227,42600.0
2012-03-28 12:30:00,30.1,30.11,30.07,30.08,45800.0,18.5166,18.5227,18.4981,18.5043,45800.0
2012-03-28 12:40:00,30.08,30.09,30.07,30.08,28200.0,18.5043,18.5104,18.4981,18.5043,28200.0
2012-03-28 12:50:00,30.08,30.1,30.08,30.09,52400.0,18.5043,18.5166,18.5043,18.5104,52400.0
2012-03-28 13:00:00,30.09,30.11,30.08,30.09,47300.0,18.5104,18.5227,18.5043,18.5104,47300.0
2012-03-28 13:10:00,30.08,30.09,30.04,30.04,71700.0,18.5043,18.5104,18.4797,18.4797,71700.0
2012-03-28 13:20:00,30.05,30.07,30.03,30.06,55300.0,18.4858,18.4981,18.4735,18.492,55300.0
2012-03-28 13:30:00,30.06,30.09,30.04,30.09,53500.0,18.492,18.5104,18.4797,18.5104,53500.0
2012-03-28 13:40:00,30.09,30.09,30.03,30.03,33300.0,18.5104,18.5104,18.4735,18.4735,33300.0
2012-03-28 13:50:00,30.03,30.05,30.02,30.04,47700.0,18.4735,18.4858,18.4674,18.4797,47700.0
2012-03-28 14:00:00,30.04,30.08,30.04,30.07,69900.0,18.4797,18.5043,18.4797,18.4981,69900.0
2012-03-28 14:10:00,30.07,30.08,30.04,30.06,56600.0,18.4981,18.5043,18.4797,18.492,56600.0
2012-03-28 14:20:00,30.07,30.07,30.02,30.03,59400.0,18.4981,18.4981,18.4674,18.4735,59400.0
2012-03-28 14:30:00,30.03,30.04,30.01,30.02,55000.0,18.4735,18.4797,18.4612,18.4674,55000.0
2012-03-28 14:40:00,30.02,30.03,30.0,30.01,38200.0,18.4674,18.4735,18.4551,18.4612,38200.0
2012-03-28 14:50:00,30.01,30.01,29.98,29.99,50800.0,18.4612,18.4612,18.4428,18.4489,50800.0
2012-03-28 15:00:00,29.99,30.03,29.98,30.0,79200.0,18.4489,18.4735,18.4428,18.4551,79200.0
2012-03-28 15:10:00,30.01,30.01,29.97,29.97,45400.0,18.4612,18.4612,18.4366,18.4366,45400.0
2012-03-28 15:20:00,29.98,30.0,29.97,29.98,64400.0,18.4428,18.4551,18.4366,18.4428,64400.0
2012-03-28 15:30:00,29.97,30.0,29.95,29.99,131500.0,18.4366,18.4551,18.4243,18.4489,131500.0
2012-03-28 15:40:00,30.0,30.07,29.99,30.06,181800.0,18.4551,18.4981,18.4489,18.492,181800.0
2012-03-28 15:50:00,30.05,30.11,30.05,30.1,292300.0,18.4858,18.5227,18.4858,18.5166,292300.0
2012-03-29 09:30:00,29.94,30.12,29.94,30.06,81100.0,18.4182,18.5289,18.4182,18.492,81100.0
2012-03-29 09:40:00,30.06,30.1,29.95,29.98,85400.0,18.492,18.5166,18.4243,18.4428,85400.0
2012-03-29 09:50:00,29.97,30.04,29.93,29.97,89100.0,18.4366,18.4797,18.412,18.4366,89100.0
2012-03-29 10:00:00,29.97,30.01,29.9,29.92,68800.0,18.4366,18.4612,18.3935,18.4059,68800.0
2012-03-29 10:10:00,29.91,29.91,29.75,29.8,81000.0,18.3997,18.3997,18.3013,18.332,81000.0
2012-03-29 10:20:00,29.8,29.88,29.8,29.87,64600.0,18.332,18.3812,18.332,18.3751,64600.0
2012-03-29 10:30:00,29.86,29.87,29.81,29.84,40000.0,18.3689,18.3751,18.3382,18.3566,40000.0
2012-03-29 10:40:00,29.84,29.89,29.83,29.85,60500.0,18.3566,18.3874,18.3505,18.3628,60500.0
2012-03-29 10:50:00,29.84,29.91,29.84,29.89,43800.0,18.3566,18.3997,18.3566,18.3874,43800.0
2012-03-29 11:00:00,29.88,29.91,29.85,29.9,67900.0,18.3812,18.3997,18.3628,18.3935,67900.0
2012-03-29 11:10:00,29.92,29.95,29.89,29.9,41000.0,18.4059,18.4243,18.3874,18.3935,41000.0
2012-03-29 11:20:00,29.9,29.98,29.9,29.96,50900.0,18.3935,18.4428,18.3935,18.4305,50900.0
2012-03-29 11:30:00,29.95,30.04,29.94,30.04,42000.0,18.4243,18.4797,18.4182,18.4797,42000.0
2012-03-29 11:40:00,30.03,30.07,30.01,30.04,136800.0,18.4735,18.4981,18.4612,18.4797,136800.0
2012-03-29 11:50:00,30.03,30.03,29.99,30.03,53600.0,18.4735,18.4735,18.4489,18.4735,53600.0
2012-03-29 12:00:00,30.04,30.08,30.04,30.07,26800.0,18.4797,18.5043,18.4797,18.4981,26800.0
2012-03-29 12:10:00,30.07,30.13,30.07,30.13,21600.0,18.4981,18.535,18.4981,18.535,21600.0
2012-03-29 12:20:00,30.12,30.14,30.1,30.1,37100.0,18.5289,18.5412,18.5166,18.5166,37100.0
2012-03-29 12:30:00,30.1,30.11,30.08,30.11,44600.0,18.5166,18.5227,18.5043,18.5227,44600.0
2012-03-29 12:40:00,30.1,30.15,30.09,30.13,46100.0,18.5166,18.5473,18.5104,18.535,46100.0
2012-03-29 12:50:00,30.13,30.15,30.08,30.08,58300.0,18.535,18.5473,18.5043,18.5043,58300.0
2012-03-29 13:00:00,30.08,30.1,30.07,30.1,26900.0,18.5043,18.5166,18.4981,18.5166,26900.0
2012-03-29 13:10:00,30.1,30.1,30.08,30.08,53000.0,18.5166,18.5166,18.5043,18.5043,53000.0
2012-03-29 13:20:00,30.09,30.11,30.08,30.1,27000.0,18.5104,18.5227,18.5043,18.5166,27000.0
2012-03-29 13:30:00,30.09,30.12,30.09,30.12,39200.0,18.5104,18.5289,18.5104,18.5289,39200.0
2012-03-29 13:40:00,30.11,30.12,30.07,30.09,56400.0,18.5227,18.5289,18.4981,18.5104,56400.0
2012-03-29 13:50:00,30.09,30.09,30.06,30.06,60900.0,18.5104,18.5104,18.492,18.492,60900.0
2012-03-29 14:00:00,30.06,30.11,30.06,30.06,68000.0,18.492,18.5227,18.492,18.492,68000.0
2012-03-29 14:10:00,30.07,30.15,30.07,30.15,33200.0,18.4981,18.5473,18.4981,18.5473,33200.0
2012-03-29 14:20:00,30.15,30.18,30.13,30.18,45700.0,18.5473,18.5658,18.535,18.5658,45700.0
2012-03-29 14:30:00,30.18,30.18,30.15,30.17,40600.0,18.5658,18.5658,18.5473,18.5596,40600.0
2012-03-29 14:40:00,30.17,30.18,30.16,30.18,43200.0,18.5596,18.5658,18.5535,18.5658,43200.0
2012-03-29 14:50:00,30.17,30.19,30.15,30.15,53800.0,18.5596,18.5719,18.5473,18.5473,53800.0
2012-03-29 15:00:00,30.16,30.18,30.13,30.18,53600.0,18.5535,18.5658,18.535,18.5658,53600.0
2012-03-29 15:10:00,30.18,30.25,30.18,30.22,70700.0,18.5658,18.6089,18.5658,18.5904,70700.0
2012-03-29 15:20:00,30.23,30.24,30.2,30.2,38300.0,18.5966,18.6027,18.5781,18.5781,38300.0
2012-03-29 15:30:00,30.2,30.24,30.19,30.2,75600.0,18.5781,18.6027,18.5719,18.5781,75600.0
2012-03-29 15:40:00,30.2,30.24,30.19,30.22,154400.0,18.5781,18.6027,18.5719,18.5904,154400.0
2012-03-29 15:50:00,30.22,30.28,30.21,30.24,165700.0,18.5904,18.6273,18.5843,18.6027,165700.0
2012-03-30 09:30:00,30.51,30.51,30.31,30.38,100500.0,18.7688,18.7688,18.6458,18.6888,100500.0
2012-03-30 09:40:00,30.38,30.42,30.33,30.39,55300.0,18.6888,18.7134,18.6581,18.695,55300.0
2012-03-30 09:50:00,30.37,30.5,30.33,30.44,84400.0,18.6827,18.7627,18.6581,18.7257,84400.0
2012-03-30 10:00:00,30.44,30.49,30.43,30.49,158000.0,18.7257,18.7565,18.7196,18.7565,158000.0
2012-03-30 10:10:00,30.48,30.55,30.46,30.53,101500.0,18.7503,18.7934,18.738,18.7811,101500.0
2012-03-30 10:20:00,30.53,30.53,30.49,30.52,77500.0,18.7811,18.7811,18.7565,18.775,77500.0
2012-03-30 10:30:00,30.53,30.54,30.49,30.49,86900.0,18.7811,18.7873,18.7565,18.7565,86900.0
2012-03-30 10:40:00,30.49,30.53,30.46,30.48,88700.0,18.7565,18.7811,18.738,18.7503,88700.0
2012-03-30 10:50:00,30.48,30.52,30.47,30.49,35300.0,18.7503,18.775,18.7442,18.7565,35300.0
2012-03-30 11:00:00,30.5,30.52,30.48,30.49,76700.0,18.7627,18.775,18.7503,18.7565,76700.0
2012-03-30 11:10:00,30.49,30.51,30.48,30.49,107900.0,18.7565,18.7688,18.7503,18.7565,107900.0
2012-03-30 11:20:00,30.49,30.51,30.48,30.51,57500.0,18.7565,18.7688,18.7503,18.7688,57500.0
2012-03-30 11:30:00,30.51,30.51,30.48,30.49,39900.0,18.7688,18.7688,18.7503,18.7565,39900.0
2012-03-30 11:40:00,30.48,30.51,30.48,30.5,49200.0,18.7503,18.7688,18.7503,18.7627,49200.0
2012-03-30 11:50:00,30.5,30.53,30.5,30.52,26500.0,18.7627,18.7811,18.7627,18.775,26500.0
2012-03-30 12:00:00,30.53,30.53,30.49,30.49,58100.0,18.7811,18.7811,18.7565,18.7565,58100.0
2012-03-30 12:10:00,30.5,30.51,30.49,30.5,45300.0,18.7627,18.7688,18.7565,18.7627,45300.0
2012-03-30 12:20:00,30.5,30.52,30.49,30.51,28100.0,18.7627,18.775,18.7565,18.7688,28100.0
2012-03-30 12:30:00,30.51,30.54,30.5,30.53,143200.0,18.7688,18.7873,18.7627,18.7811,143200.0
2012-03-30 12:40:00,30.53,30.55,30.53,30.53,77300.0,18.7811,18.7934,18.7811,18.7811,77300.0
2012-03-30 12:50:00,30.54,30.54,30.51,30.52,27000.0,18.7873,18.7873,18.7688,18.775,27000.0
2012-03-30 13:00:00,30.52,30.52,30.51,30.52,13800.0,18.775,18.775,18.7688,18.775,13800.0
2012-03-30 13:10:00,30.52,30.52,30.51,30.52,15100.0,18.775,18.775,18.7688,18.775,15100.0
2012-03-30 13:20:00,30.52,30.52,30.51,30.51,18500.0,18.775,18.775,18.7688,18.7688,18500.0
2012-03-30 13:30:00,30.52,30.55,30.52,30.55,47500.0,18.775,18.7934,18.775,18.7934,47500.0
2012-03-30 13:40:00,30.55,30.55,30.54,30.55,20800.0,18.7934,18.7934,18.7873,18.7934,20800.0
2012-03-30 13:50:00,30.55,30.55,30.53,30.54,56900.0,18.7934,18.7934,18.7811,18.7873,56900.0
2012-03-30 14:00:00,30.54,30.58,30.53,30.57,47200.0,18.7873,18.8119,18.7811,18.8057,47200.0
2012-03-30 14:10:00,30.58,30.58,30.57,30.58,30500.0,18.8119,18.8119,18.8057,18.8119,30500.0
2012-03-30 14:20:00,30.57,30.59,30.57,30.59,27300.0,18.8057,18.818,18.8057,18.818,27300.0
2012-03-30 14:30:00,30.58,30.61,30.58,30.59,59000.0,18.8119,18.8303,18.8119,18.818,59000.0
2012-03-30 14:40:00,30.6,30.63,30.59,30.62,41900.0,18.8242,18.8426,18.818,18.8365,41900.0
2012-03-30 14:50:00,30.62,30.63,30.59,30.6,144500.0,18.8365,18.8426,18.818,18.8242,144500.0
2012-03-30 15:00:00,30.59,30.62,30.59,30.6,139200.0,18.818,18.8365,18.818,18.8242,139200.0
2012-03-30 15:10:00,30.6,30.61,30.59,30.61,45300.0,18.8242,18.8303,18.818,18.8303,45300.0
2012-03-30 15:20:00,30.6,30.61,30.58,30.59,37900.0,18.8242,18.8303,18.8119,18.818,37900.0
2012-03-30 15:30:00,30.58,30.6,30.58,30.58,58200.0,18.8119,18.8242,18.8119,18.8119,58200.0
2012-03-30 15:40:00,30.59,30.6,30.57,30.58,112600.0,18.818,18.8242,18.8057,18.8119,112600.0
2012-03-30 15:50:00,30.59,30.63,30.58,30.61,261000.0,18.818,18.8426,18.8119,18.8303,261000.0
2012-04-02 09:30:00,30.6,30.67,30.4,30.48,112300.0,18.8242,18.8672,18.7011,18.7503,112300.0
2012-04-02 09:40:00,30.49,30.55,30.49,30.52,35800.0,18.7565,18.7934,18.7565,18.775,35800.0
2012-04-02 09:50:00,30.51,30.52,30.42,30.42,66800.0,18.7688,18.775,18.7134,18.7134,66800.0
2012-04-02 10:00:00,30.42,30.47,30.41,30.45,66800.0,18.7134,18.7442,18.7073,18.7319,66800.0
2012-04-02 10:10:00,30.44,30.49,30.41,30.48,51900.0,18.7257,18.7565,18.7073,18.7503,51900.0
2012-04-02 10:20:00,30.49,30.51,30.45,30.46,27500.0,18.7565,18.7688,18.7319,18.738,27500.0
2012-04-02 10:30:00,30.45,30.47,30.42,30.43,38000.0,18.7319,18.7442,18.7134,18.7196,38000.0
2012-04-02 10:40:00,30.43,30.43,30.38,30.4,41500.0,18.7196,18.7196,18.6888,18.7011,41500.0
2012-04-02 10:50:00,30.4,30.44,30.39,30.43,33000.0,18.7011,18.7257,18.695,18.7196,33000.0
2012-04-02 11:00:00,30.43,30.5,30.42,30.45,43100.0,18.7196,18.7627,18.7134,18.7319,43100.0
2012-04-02 11:10:00,30.45,30.56,30.45,30.55,33500.0,18.7319,18.7996,18.7319,18.7934,33500.0
2012-04-02 11:20:00,30.55,30.61,30.55,30.59,40600.0,18.7934,18.8303,18.7934,18.818,40600.0
2012-04-02 11:30:00,30.59,30.61,30.58,30.59,17700.0,18.818,18.8303,18.8119,18.818,17700.0
2012-04-02 11:40:00,30.59,30.66,30.58,30.66,63200.0,18.818,18.8611,18.8119,18.8611,63200.0
2012-04-02 11:50:00,30.66,30.67,30.62,30.65,25900.0,18.8611,18.8672,18.8365,18.8549,25900.0
2012-04-02 12:00:00,30.65,30.68,30.63,30.67,53300.0,18.8549,18.8734,18.8426,18.8672,53300.0
2012-04-02 12:10:00,30.67,30.69,30.66,30.67,29500.0,18.8672,18.8795,18.8611,18.8672,29500.0
2012-04-02 12:20:00,30.67,30.7,30.65,30.7,85100.0,18.8672,18.8857,18.8549,18.8857,85100.0
2012-04-02 12:30:00,30.69,30.7,30.67,30.67,60300.0,18.8795,18.8857,18.8672,18.8672,60300.0
2012-04-02 12:40:00,30.68,30.72,30.68,30.71,28200.0,18.8734,18.898,18.8734,18.8918,28200.0
2012-04-02 12:50:00,30.71,30.75,30.71,30.74,23300.0,18.8918,18.9164,18.8918,18.9103,23300.0
2012-04-02 13:00:00,30.73,30.73,30.71,30.72,15700.0,18.9041,18.9041,18.8918,18.898,15700.0
2012-04-02 13:10:00,30.71,30.72,30.67,30.67,19500.0,18.8918,18.898,18.8672,18.8672,19500.0
2012-04-02 13:20:00,30.67,30.68,30.63,30.65,89300.0,18.8672,18.8734,18.8426,18.8549,89300.0
2012-04-02 13:30:00,30.64,30.66,30.61,30.62,24400.0,18.8488,18.8611,18.8303,18.8365,24400.0
2012-04-02 13:40:00,30.61,30.62,30.56,30.59,46800.0,18.8303,18.8365,18.7996,18.818,46800.0
2012-04-02 13:50:00,30.59,30.61,30.55,30.55,27600.0,18.818,18.8303,18.7934,18.7934,27600.0
2012-04-02 14:00:00,30.55,30.57,30.55,30.57,28800.0,18.7934,18.8057,18.7934,18.8057,28800.0
2012-04-02 14:10:00,30.57,30.58,30.55,30.55,37000.0,18.8057,18.8119,18.7934,18.7934,37000.0
2012-04-02 14:20:00,30.55,30.57,30.55,30.56,14800.0,18.7934,18.8057,18.7934,18.7996,14800.0
2012-04-02 14:30:00,30.56,30.59,30.55,30.56,38900.0,18.7996,18.818,18.7934,18.7996,38900.0
2012-04-02 14:40:00,30.55,30.58,30.55,30.58,32800.0,18.7934,18.8119,18.7934,18.8119,32800.0
2012-04-02 14:50:00,30.57,30.64,30.55,30.64,57000.0,18.8057,18.8488,18.7934,18.8488,57000.0
2012-04-02 15:00:00,30.64,30.65,30.62,30.65,66300.0,18.8488,18.8549,18.8365,18.8549,66300.0
2012-04-02 15:10:00,30.65,30.66,30.59,30.61,71000.0,18.8549,18.8611,18.818,18.8303,71000.0
2012-04-02 15:20:00,30.62,30.65,30.61,30.63,81000.0,18.8365,18.8549,18.8303,18.8426,81000.0
2012-04-02 15:30:00,30.62,30.63,30.59,30.6,58400.0,18.8365,18.8426,18.818,18.8242,58400.0
2012-04-02 15:40:00,30.59,30.64,30.55,30.57,178700.0,18.818,18.8488,18.7934,18.8057,178700.0
2012-04-02 15:50:00,30.58,30.63,30.57,30.62,331700.0,18.8119,18.8426,18.8057,18.8365,331700.0
2012-04-03 09:30:00,30.65,30.68,30.47,30.5,89100.0,18.8549,18.8734,18.7442,18.7627,89100.0
2012-04-03 09:40:00,30.5,30.55,30.38,30.4,62500.0,18.7627,18.7934,18.6888,18.7011,62500.0
2012-04-03 09:50:00,30.41,30.5,30.37,30.49,54300.0,18.7073,18.7627,18.6827,18.7565,54300.0
2012-04-03 10:00:00,30.49,30.51,30.44,30.47,77700.0,18.7565,18.7688,18.7257,18.7442,77700.0
2012-04-03 10:10:00,30.46,30.47,30.34,30.35,48100.0,18.738,18.7442,18.6642,18.6704,48100.0
2012-04-03 10:20:00,30.35,30.39,30.33,30.37,40800.0,18.6704,18.695,18.6581,18.6827,40800.0
2012-04-03 10:30:00,30.37,30.4,30.35,30.35,44400.0,18.6827,18.7011,18.6704,18.6704,44400.0
2012-04-03 10:40:00,30.35,30.4,30.32,30.32,58700.0,18.6704,18.7011,18.6519,18.6519,58700.0
2012-04-03 10:50:00,30.32,30.36,30.3,30.3,32100.0,18.6519,18.6765,18.6396,18.6396,32100.0
2012-04-03 11:00:00,30.3,30.32,30.29,30.31,36400.0,18.6396,18.6519,18.6335,18.6458,36400.0
2012-04-03 11:10:00,30.3,30.32,30.25,30.26,37700.0,18.6396,18.6519,18.6089,18.615,37700.0
2012-04-03 11:20:00,30.27,30.3,30.26,30.27,32400.0,18.6212,18.6396,18.615,18.6212,32400.0
2012-04-03 11:30:00,30.27,30.28,30.23,30.28,46900.0,18.6212,18.6273,18.5966,18.6273,46900.0
2012-04-03 11:40:00,30.27,30.31,30.27,30.3,24200.0,18.6212,18.6458,18.6212,18.6396,24200.0
2012-04-03 11:50:00,30.3,30.3,30.27,30.27,27000.0,18.6396,18.6396,18.6212,18.6212,27000.0
2012-04-03 12:00:00,30.28,30.29,30.26,30.26,31500.0,18.6273,18.6335,18.615,18.615,31500.0
2012-04-03 12:10:00,30.27,30.27,30.23,30.24,35100.0,18.6212,18.6212,18.5966,18.6027,35100.0
2012-04-03 12:20:00,30.25,30.29,30.24,30.26,20300.0,18.6089,18.6335,18.6027,18.615,20300.0
2012-04-03 12:30:00,30.26,30.29,30.24,30.24,40700.0,18.615,18.6335,18.6027,18.6027,40700.0
2012-04-03 12:40:00,30.25,30.29,30.25,30.28,79900.0,18.6089,18.6335,18.6089,18.6273,79900.0
2012-04-03 12:50:00,30.28,30.29,30.25,30.29,19300.0,18.6273,18.6335,18.6089,18.6335,19300.0
2012-04-03 13:00:00,30.29,30.29,30.28,30.29,18500.0,18.6335,18.6335,18.6273,18.6335,18500.0
2012-04-03 13:10:00,30.28,30.32,30.28,30.32,52000.0,18.6273,18.6519,18.6273,18.6519,52000.0
2012-04-03 13:20:00,30.33,30.38,30.32,30.38,45700.0,18.6581,18.6888,18.6519,18.6888,45700.0
2012-04-03 13:30:00,30.38,30.39,30.35,30.37,43500.0,18.6888,18.695,18.6704,18.6827,43500.0
2012-04-03 13:40:00,30.37,30.37,30.34,30.34,48100.0,18.6827,18.6827,18.6642,18.6642,48100.0
2012-04-03 13:50:00,30.35,30.37,30.33,30.37,56600.0,18.6704,18.6827,18.6581,18.6827,56600.0
2012-04-03 14:00:00,30.37,30.37,30.19,30.23,108900.0,18.6827,18.6827,18.5719,18.5966,108900.0
2012-04-03 14:10:00,30.23,30.26,30.17,30.23,85700.0,18.5966,18.615,18.5596,18.5966,85700.0
2012-04-03 14:20:00,30.24,30.26,30.19,30.19,76200.0,18.6027,18.615,18.5719,18.5719,76200.0
2012-04-03 14:30:00,30.19,30.21,30.13,30.14,62300.0,18.5719,18.5843,18.535,18.5412,62300.0
2012-04-03 14:40:00,30.14,30.22,30.11,30.21,66900.0,18.5412,18.5904,18.5227,18.5843,66900.0
2012-04-03 14:50:00,30.21,30.24,30.17,30.19,78600.0,18.5843,18.6027,18.5596,18.5719,78600.0
2012-04-03 15:00:00,30.19,30.33,30.18,30.31,80000.0,18.5719,18.6581,18.5658,18.6458,80000.0
2012-04-03 15:10:00,30.31,30.35,30.25,30.33,76200.0,18.6458,18.6704,18.6089,18.6581,76200.0
2012-04-03 15:20:00,30.34,30.36,30.3,30.32,65400.0,18.6642,18.6765,18.6396,18.6519,65400.0
2012-04-03 15:30:00,30.32,30.37,30.32,30.33,91900.0,18.6519,18.6827,18.6519,18.6581,91900.0
2012-04-03 15:40:00,30.33,30.41,30.32,30.39,147500.0,18.6581,18.7073,18.6519,18.695,147500.0
2012-04-03 15:50:00,30.4,30.4,30.36,30.39,156600.0,18.7011,18.7011,18.6765,18.695,156600.0
2012-04-04 09:30:00,30.28,30.28,30.13,30.13,100000.0,18.6273,18.6273,18.535,18.535,100000.0
2012-04-04 09:40:00,30.14,30.21,30.12,30.16,71800.0,18.5412,18.5843,18.5289,18.5535,71800.0
2012-04-04 09:50:00,30.16,30.21,30.14,30.21,41200.0,18.5535,18.5843,18.5412,18.5843,41200.0
2012-04-04 10:00:00,30.2,30.25,30.17,30.24,124500.0,18.5781,18.6089,18.5596,18.6027,124500.0
2012-04-04 10:10:00,30.25,30.29,30.2,30.28,42000.0,18.6089,18.6335,18.5781,18.6273,42000.0
2012-04-04 10:20:00,30.27,30.27,30.19,30.21,45300.0,18.6212,18.6212,18.5719,18.5843,45300.0
2012-04-04 10:30:00,30.22,30.23,30.16,30.21,49600.0,18.5904,18.5966,18.5535,18.5843,49600.0
2012-04-04 10:40:00,30.22,30.23,30.19,30.2,36800.0,18.5904,18.5966,18.5719,18.5781,36800.0
2012-04-04 10:50:00,30.21,30.26,30.17,30.23,63100.0,18.5843,18.615,18.5596,18.5966,63100.0
2012-04-04 11:00:00,30.23,30.33,30.22,30.33,84500.0,18.5966,18.6581,18.5904,18.6581,84500.0
2012-04-04 11:10:00,30.33,30.37,30.33,30.36,77400.0,18.6581,18.6827,18.6581,18.6765,77400.0
2012-04-04 11:20:00,30.37,30.38,30.32,30.32,62200.0,18.6827,18.6888,18.6519,18.6519,62200.0
2012-04-04 11:30:00,30.32,30.35,30.3,30.33,77900.0,18.6519,18.6704,18.6396,18.6581,77900.0
2012-04-04 11:40:00,30.34,30.34,30.29,30.29,14800.0,18.6642,18.6642,18.6335,18.6335,14800.0
2012-04-04 11:50:00,30.3,30.3,30.26,30.29,113600.0,18.6396,18.6396,18.615,18.6335,113600.0
2012-04-04 12:00:00,30.29,30.35,30.29,30.33,63000.0,18.6335,18.6704,18.6335,18.6581,63000.0
2012-04-04 12:10:00,30.33,30.36,30.32,30.34,35900.0,18.6581,18.6765,18.6519,18.6642,35900.0
2012-04-04 12:20:00,30.35,30.35,30.27,30.28,21200.0,18.6704,18.6704,18.6212,18.6273,21200.0
2012-04-04 12:30:00,30.29,30.29,30.26,30.27,17100.0,18.6335,18.6335,18.615,18.6212,17100.0
2012-04-04 12:40:00,30.28,30.3,30.26,30.28,184700.0,18.6273,18.6396,18.615,18.6273,184700.0
2012-04-04 12:50:00,30.28,30.3,30.28,30.28,22900.0,18.6273,18.6396,18.6273,18.6273,22900.0
2012-04-04 13:00:00,30.29,30.3,30.26,30.27,21900.0,18.6335,18.6396,18.615,18.6212,21900.0
2012-04-04 13:10:00,30.28,30.29,30.25,30.27,47700.0,18.6273,18.6335,18.6089,18.6212,47700.0
2012-04-04 13:20:00,30.28,30.28,30.23,30.23,15100.0,18.6273,18.6273,18.5966,18.5966,15100.0
2012-04-04 13:30:00,30.23,30.25,30.21,30.23,20400.0,18.5966,18.6089,18.5843,18.5966,20400.0
2012-04-04 13:40:00,30.24,30.3,30.24,30.29,32700.0,18.6027,18.6396,18.6027,18.6335,32700.0
2012-04-04 13:50:00,30.29,30.31,30.28,30.31,19600.0,18.6335,18.6458,18.6273,18.6458,19600.0
2012-04-04 14:00:00,30.31,30.32,30.24,30.24,30800.0,18.6458,18.6519,18.6027,18.6027,30800.0
2012-04-04 14:10:00,30.23,30.28,30.23,30.26,22000.0,18.5966,18.6273,18.5966,18.615,22000.0
2012-04-04 14:20:00,30.26,30.26,30.19,30.19,100500.0,18.615,18.615,18.5719,18.5719,100500.0
2012-04-04 14:30:00,30.19,30.3,30.19,30.29,44700.0,18.5719,18.6396,18.5719,18.6335,44700.0
2012-04-04 14:40:00,30.3,30.32,30.27,30.27,40800.0,18.6396,18.6519,18.6212,18.6212,40800.0
2012-04-04 14:50:00,30.27,30.29,30.24,30.27,36600.0,18.6212,18.6335,18.6027,18.6212,36600.0
2012-04-04 15:00:00,30.28,30.28,30.22,30.26,42800.0,18.6273,18.6273,18.5904,18.615,42800.0
2012-04-04 15:10:00,30.27,30.29,30.25,30.29,65400.0,18.6212,18.6335,18.6089,18.6335,65400.0
2012-04-04 15:20:00,30.28,30.28,30.21,30.22,86800.0,18.6273,18.6273,18.5843,18.5904,86800.0
2012-04-04 15:30:00,30.22,30.23,30.18,30.18,106700.0,18.5904,18.5966,18.5658,18.5658,106700.0
2012-04-04 15:40:00,30.17,30.23,30.17,30.23,107600.0,18.5596,18.5966,18.5596,18.5966,107600.0
2012-04-04 15:50:00,30.23,30.24,30.19,30.2,419900.0,18.5966,18.6027,18.5719,18.5781,419900.0
2012-04-05 09:30:00,30.09,30.14,30.0,30.04,101100.0,18.5104,18.5412,18.4551,18.4797,101100.0
2012-04-05 09:40:00,30.03,30.04,29.95,29.98,80400.0,18.4735,18.4797,18.4243,18.4428,80400.0
2012-04-05 09:50:00,29.98,30.0,29.93,29.93,49700.0,18.4428,18.4551,18.412,18.412,49700.0
2012-04-05 10:00:00,29.94,29.99,29.93,29.96,58900.0,18.4182,18.4489,18.412,18.4305,58900.0
2012-04-05 10:10:00,29.96,29.97,29.9,29.9,58400.0,18.4305,18.4366,18.3935,18.3935,58400.0
2012-04-05 10:20:00,29.91,29.99,29.91,29.97,69300.0,18.3997,18.4489,18.3997,18.4366,69300.0
2012-04-05 10:30:00,29.96,29.98,29.91,29.93,98400.0,18.4305,18.4428,18.3997,18.412,98400.0
2012-04-05 10:40:00,29.93,29.95,29.9,29.91,83000.0,18.412,18.4243,18.3935,18.3997,83000.0
2012-04-05 10:50:00,29.92,29.96,29.9,29.95,122800.0,18.4059,18.4305,18.3935,18.4243,122800.0
2012-04-05 11:00:00,29.95,29.98,29.92,29.93,70800.0,18.4243,18.4428,18.4059,18.412,70800.0
2012-04-05 11:10:00,29.94,29.94,29.87,29.91,67900.0,18.4182,18.4182,18.3751,18.3997,67900.0
2012-04-05 11:20:00,29.91,29.91,29.87,29.9,63700.0,18.3997,18.3997,18.3751,18.3935,63700.0
2012-04-05 11:30:00,29.89,29.91,29.86,29.88,79200.0,18.3874,18.3997,18.3689,18.3812,79200.0
2012-04-05 11:40:00,29.87,29.88,29.8,29.81,89300.0,18.3751,18.3812,18.332,18.3382,89300.0
2012-04-05 11:50:00,29.8,29.82,29.76,29.78,77700.0,18.332,18.3443,18.3074,18.3197,77700.0
2012-04-05 12:00:00,29.77,29.78,29.73,29.75,97100.0,18.3136,18.3197,18.289,18.3013,97100.0
2012-04-05 12:10:00,29.75,29.77,29.73,29.74,72700.0,18.3013,18.3136,18.289,18.2951,72700.0
2012-04-05 12:20:00,29.74,29.77,29.71,29.76,217000.0,18.2951,18.3136,18.2767,18.3074,217000.0
2012-04-05 12:30:00,29.76,29.76,29.72,29.73,26600.0,18.3074,18.3074,18.2828,18.289,26600.0
2012-04-05 12:40:00,29.73,29.73,29.67,29.67,61300.0,18.289,18.289,18.2521,18.2521,61300.0
2012-04-05 12:50:00,29.67,29.7,29.67,29.67,46600.0,18.2521,18.2705,18.2521,18.2521,46600.0
2012-04-05 13:00:00,29.67,29.76,29.67,29.74,122800.0,18.2521,18.3074,18.2521,18.2951,122800.0
2012-04-05 13:10:00,29.73,29.75,29.68,29.69,115100.0,18.289,18.3013,18.2582,18.2644,115100.0
2012-04-05 13:20:00,29.7,29.71,29.66,29.66,59500.0,18.2705,18.2767,18.2459,18.2459,59500.0
2012-04-05 13:30:00,29.66,29.68,29.63,29.65,48200.0,18.2459,18.2582,18.2275,18.2398,48200.0
2012-04-05 13:40:00,29.66,29.68,29.6,29.61,187100.0,18.2459,18.2582,18.209,18.2152,187100.0
2012-04-05 13:50:00,29.6,29.63,29.58,29.6,58200.0,18.209,18.2275,18.1967,18.209,58200.0
2012-04-05 14:00:00,29.61,29.61,29.58,29.59,49900.0,18.2152,18.2152,18.1967,18.2028,49900.0
2012-04-05 14:10:00,29.59,29.68,29.58,29.68,369800.0,18.2028,18.2582,18.1967,18.2582,369800.0
2012-04-05 14:20:00,29.67,29.7,29.65,29.69,161200.0,18.2521,18.2705,18.2398,18.2644,161200.0
2012-04-05 14:30:00,29.69,29.7,29.68,29.69,60800.0,18.2644,18.2705,18.2582,18.2644,60800.0
2012-04-05 14:40:00,29.69,29.73,29.68,29.71,204700.0,18.2644,18.289,18.2582,18.2767,204700.0
2012-04-05 14:50:00,29.71,29.75,29.7,29.75,337000.0,18.2767,18.3013,18.2705,18.3013,337000.0
2012-04-05 15:00:00,29.75,29.75,29.7,29.7,160700.0,18.3013,18.3013,18.2705,18.2705,160700.0
2012-04-05 15:10:00,29.7,29.74,29.68,29.73,118200.0,18.2705,18.2951,18.2582,18.289,118200.0
2012-04-05 15:20:00,29.73,29.75,29.72,29.75,73500.0,18.289,18.3013,18.2828,18.3013,73500.0
2012-04-05 15:30:00,29.75,29.77,29.74,29.77,143500.0,18.3013,18.3136,18.2951,18.3136,143500.0
2012-04-05 15:40:00,29.77,29.77,29.7,29.74,1064200.0,18.3136,18.3136,18.2705,18.2951,1064200.0
2012-04-05 15:50:00,29.74,29.74,29.66,29.7,498600.0,18.2951,18.2951,18.2459,18.2705,498600.0
2012-04-09 09:30:00,29.48,29.56,29.45,29.5,135800.0,18.1352,18.1844,18.1167,18.1475,135800.0
2012-04-09 09:40:00,29.49,29.51,29.42,29.5,203100.0,18.1413,18.1536,18.0983,18.1475,203100.0
2012-04-09 09:50:00,29.5,29.55,29.47,29.47,108300.0,18.1475,18.1782,18.129,18.129,108300.0
2012-04-09 10:00:00,29.47,29.53,29.47,29.52,97600.0,18.129,18.1659,18.129,18.1598,97600.0
2012-04-09 10:10:00,29.51,29.55,29.5,29.54,100500.0,18.1536,18.1782,18.1475,18.1721,100500.0
2012-04-09 10:20:00,29.55,29.55,29.5,29.55,80600.0,18.1782,18.1782,18.1475,18.1782,80600.0
2012-04-09 10:30:00,29.54,29.64,29.51,29.64,320100.0,18.1721,18.2336,18.1536,18.2336,320100.0
2012-04-09 10:40:00,29.64,29.64,29.61,29.64,67600.0,18.2336,18.2336,18.2152,18.2336,67600.0
2012-04-09 10:50:00,29.64,29.65,29.57,29.6,74100.0,18.2336,18.2398,18.1905,18.209,74100.0
2012-04-09 11:00:00,29.59,29.6,29.54,29.56,68000.0,18.2028,18.209,18.1721,18.1844,68000.0
2012-04-09 11:10:00,29.56,29.6,29.55,29.59,171100.0,18.1844,18.209,18.1782,18.2028,171100.0
2012-04-09 11:20:00,29.6,29.6,29.56,29.56,48000.0,18.209,18.209,18.1844,18.1844,48000.0
2012-04-09 11:30:00,29.57,29.59,29.54,29.58,50800.0,18.1905,18.2028,18.1721,18.1967,50800.0
2012-04-09 11:40:00,29.58,29.59,29.57,29.58,95300.0,18.1967,18.2028,18.1905,18.1967,95300.0
2012-04-09 11:50:00,29.58,29.62,29.57,29.61,56600.0,18.1967,18.2213,18.1905,18.2152,56600.0
2012-04-09 12:00:00,29.61,29.62,29.53,29.54,93300.0,18.2152,18.2213,18.1659,18.1721,93300.0
2012-04-09 12:10:00,29.55,29.55,29.54,29.55,27900.0,18.1782,18.1782,18.1721,18.1782,27900.0
2012-04-09 12:20:00,29.55,29.55,29.54,29.55,14000.0,18.1782,18.1782,18.1721,18.1782,14000.0
2012-04-09 12:30:00,29.55,29.55,29.54,29.55,118600.0,18.1782,18.1782,18.1721,18.1782,118600.0
2012-04-09 12:40:00,29.55,29.55,29.54,29.54,12500.0,18.1782,18.1782,18.1721,18.1721,12500.0
2012-04-09 12:50:00,29.55,29.55,29.52,29.54,42000.0,18.1782,18.1782,18.1598,18.1721,42000.0
2012-04-09 13:00:00,29.54,29.54,29.53,29.54,11900.0,18.1721,18.1721,18.1659,18.1721,11900.0
2012-04-09 13:10:00,29.54,29.54,29.53,29.53,11000.0,18.1721,18.1721,18.1659,18.1659,11000.0
2012-04-09 13:20:00,29.54,29.55,29.51,29.51,43600.0,18.1721,18.1782,18.1536,18.1536,43600.0
2012-04-09 13:30:00,29.52,29.52,29.48,29.49,116600.0,18.1598,18.1598,18.1352,18.1413,116600.0
2012-04-09 13:40:00,29.49,29.49,29.48,29.49,20900.0,18.1413,18.1413,18.1352,18.1413,20900.0
2012-04-09 13:50:00,29.49,29.53,29.48,29.53,61500.0,18.1413,18.1659,18.1352,18.1659,61500.0
2012-04-09 14:00:00,29.53,29.54,29.51,29.54,38200.0,18.1659,18.1721,18.1536,18.1721,38200.0
2012-04-09 14:10:00,29.54,29.57,29.49,29.57,207700.0,18.1721,18.1905,18.1413,18.1905,207700.0
2012-04-09 14:20:00,29.57,29.59,29.57,29.59,19500.0,18.1905,18.2028,18.1905,18.2028,19500.0
2012-04-09 14:30:00,29.59,29.61,29.57,29.59,46900.0,18.2028,18.2152,18.1905,18.2028,46900.0
2012-04-09 14:40:00,29.59,29.61,29.58,29.6,51200.0,18.2028,18.2152,18.1967,18.209,51200.0
2012-04-09 14:50:00,29.6,29.61,29.58,29.6,65400.0,18.209,18.2152,18.1967,18.209,65400.0
2012-04-09 15:00:00,29.6,29.61,29.57,29.57,57500.0,18.209,18.2152,18.1905,18.1905,57500.0
2012-04-09 15:10:00,29.58,29.61,29.57,29.61,183100.0,18.1967,18.2152,18.1905,18.2152,183100.0
2012-04-09 15:20:00,29.61,29.62,29.58,29.59,62500.0,18.2152,18.2213,18.1967,18.2028,62500.0
2012-04-09 15:30:00,29.58,29.59,29.57,29.59,87300.0,18.1967,18.2028,18.1905,18.2028,87300.0
2012-04-09 15:40:00,29.59,29.59,29.55,29.55,234400.0,18.2028,18.2028,18.1782,18.1782,234400.0
2012-04-09 15:50:00,29.55,29.56,29.52,29.54,430000.0,18.1782,18.1844,18.1598,18.1721,430000.0
2012-04-10 09:30:00,29.44,29.45,29.25,29.26,110500.0,18.1106,18.1167,17.9937,17.9998,110500.0
2012-04-10 09:40:00,29.25,29.26,29.18,29.18,103200.0,17.9937,17.9998,17.9506,17.9506,103200.0
2012-04-10 09:50:00,29.18,29.23,29.18,29.2,75400.0,17.9506,17.9814,17.9506,17.9629,75400.0
2012-04-10 10:00:00,29.19,29.22,29.06,29.08,237000.0,17.9568,17.9752,17.8768,17.8891,237000.0
2012-04-10 10:10:00,29.09,29.12,29.08,29.11,65900.0,17.8953,17.9137,17.8891,17.9076,65900.0
2012-04-10 10:20:00,29.11,29.11,29.08,29.09,70900.0,17.9076,17.9076,17.8891,17.8953,70900.0
2012-04-10 10:30:00,29.08,29.12,29.08,29.12,71400.0,17.8891,17.9137,17.8891,17.9137,71400.0
2012-04-10 10:40:00,29.12,29.12,29.0,29.02,237500.0,17.9137,17.9137,17.8399,17.8522,237500.0
2012-04-10 10:50:00,29.01,29.02,29.01,29.02,87300.0,17.846,17.8522,17.846,17.8522,87300.0
2012-04-10 11:00:00,29.02,29.03,28.99,29.02,181300.0,17.8522,17.8584,17.8337,17.8522,181300.0
2012-04-10 11:10:00,29.03,29.05,29.02,29.04,96700.0,17.8584,17.8707,17.8522,17.8645,96700.0
2012-04-10 11:20:00,29.03,29.07,29.02,29.06,89900.0,17.8584,17.883,17.8522,17.8768,89900.0
2012-04-10 11:30:00,29.05,29.09,29.02,29.02,74600.0,17.8707,17.8953,17.8522,17.8522,74600.0
2012-04-10 11:40:00,29.02,29.03,28.97,28.97,102200.0,17.8522,17.8584,17.8214,17.8214,102200.0
2012-04-10 11:50:00,28.97,29.0,28.92,28.99,135000.0,17.8214,17.8399,17.7907,17.8337,135000.0
2012-04-10 12:00:00,29.0,29.01,28.96,28.99,79800.0,17.8399,17.846,17.8153,17.8337,79800.0
2012-04-10 12:10:00,28.98,29.01,28.96,29.01,168800.0,17.8276,17.846,17.8153,17.846,168800.0
2012-04-10 12:20:00,29.0,29.0,28.96,29.0,61200.0,17.8399,17.8399,17.8153,17.8399,61200.0
2012-04-10 12:30:00,28.99,29.01,28.95,28.97,39200.0,17.8337,17.846,17.8091,17.8214,39200.0
2012-04-10 12:40:00,28.97,29.0,28.96,29.0,91600.0,17.8214,17.8399,17.8153,17.8399,91600.0
2012-04-10 12:50:00,28.99,29.0,28.99,28.99,58900.0,17.8337,17.8399,17.8337,17.8337,58900.0
2012-04-10 13:00:00,29.0,29.11,28.99,29.1,145600.0,17.8399,17.9076,17.8337,17.9014,145600.0
2012-04-10 13:10:00,29.11,29.11,29.03,29.04,85100.0,17.9076,17.9076,17.8584,17.8645,85100.0
2012-04-10 13:20:00,29.04,29.05,28.99,29.0,296400.0,17.8645,17.8707,17.8337,17.8399,296400.0
2012-04-10 13:30:00,29.0,29.11,28.99,29.1,416500.0,17.8399,17.9076,17.8337,17.9014,416500.0
2012-04-10 13:40:00,29.1,29.16,29.08,29.15,71500.0,17.9014,17.9383,17.8891,17.9322,71500.0
2012-04-10 13:50:00,29.14,29.15,29.07,29.08,45800.0,17.926,17.9322,17.883,17.8891,45800.0
2012-04-10 14:00:00,29.07,29.09,29.01,29.02,145100.0,17.883,17.8953,17.846,17.8522,145100.0
2012-04-10 14:10:00,29.03,29.05,29.02,29.05,19900.0,17.8584,17.8707,17.8522,17.8707,19900.0
2012-04-10 14:20:00,29.05,29.05,28.99,29.01,334500.0,17.8707,17.8707,17.8337,17.846,334500.0
2012-04-10 14:30:00,29.01,29.04,28.99,29.03,322500.0,17.846,17.8645,17.8337,17.8584,322500.0
2012-04-10 14:40:00,29.03,29.09,29.03,29.08,32500.0,17.8584,17.8953,17.8584,17.8891,32500.0
2012-04-10 14:50:00,29.09,29.1,29.07,29.08,32800.0,17.8953,17.9014,17.883,17.8891,32800.0
2012-04-10 15:00:00,29.07,29.08,29.02,29.05,81900.0,17.883,17.8891,17.8522,17.8707,81900.0
2012-04-10 15:10:00,29.04,29.12,29.04,29.11,65000.0,17.8645,17.9137,17.8645,17.9076,65000.0
2012-04-10 15:20:00,29.11,29.12,29.09,29.11,65000.0,17.9076,17.9137,17.8953,17.9076,65000.0
2012-04-10 15:30:00,29.11,29.17,29.1,29.15,104800.0,17.9076,17.9445,17.9014,17.9322,104800.0
2012-04-10 15:40:00,29.16,29.18,29.05,29.05,351000.0,17.9383,17.9506,17.8707,17.8707,351000.0
2012-04-10 15:50:00,29.06,29.16,29.05,29.12,324900.0,17.8768,17.9383,17.8707,17.9137,324900.0
2012-04-11 09:30:00,29.32,29.36,29.27,29.32,144400.0,18.0368,18.0614,18.006,18.0368,144400.0
2012-04-11 09:40:00,29.31,29.39,29.31,29.34,81400.0,18.0306,18.0798,18.0306,18.0491,81400.0
2012-04-11 09:50:00,29.33,29.39,29.32,29.35,195200.0,18.0429,18.0798,18.0368,18.0552,195200.0
2012-04-11 10:00:00,29.36,29.37,29.31,29.35,124800.0,18.0614,18.0675,18.0306,18.0552,124800.0
2012-04-11 10:10:00,29.35,29.39,29.3,29.36,93000.0,18.0552,18.0798,18.0244,18.0614,93000.0
2012-04-11 10:20:00,29.37,29.39,29.32,29.35,59600.0,18.0675,18.0798,18.0368,18.0552,59600.0
2012-04-11 10:30:00,29.36,29.39,29.34,29.37,88900.0,18.0614,18.0798,18.0491,18.0675,88900.0
2012-04-11 10:40:00,29.37,29.39,29.35,29.36,45400.0,18.0675,18.0798,18.0552,18.0614,45400.0
2012-04-11 10:50:00,29.36,29.38,29.35,29.35,57400.0,18.0614,18.0737,18.0552,18.0552,57400.0
2012-04-11 11:00:00,29.35,29.37,29.31,29.37,287100.0,18.0552,18.0675,18.0306,18.0675,287100.0
2012-04-11 11:10:00,29.37,29.38,29.35,29.36,122900.0,18.0675,18.0737,18.0552,18.0614,122900.0
2012-04-11 11:20:00,29.36,29.37,29.34,29.34,153500.0,18.0614,18.0675,18.0491,18.0491,153500.0
2012-04-11 11:30:00,29.35,29.36,29.33,29.34,65900.0,18.0552,18.0614,18.0429,18.0491,65900.0
2012-04-11 11:40:00,29.34,29.35,29.31,29.31,35000.0,18.0491,18.0552,18.0306,18.0306,35000.0
2012-04-11 11:50:00,29.32,29.33,29.31,29.31,24400.0,18.0368,18.0429,18.0306,18.0306,24400.0
2012-04-11 12:00:00,29.32,29.34,29.31,29.33,36300.0,18.0368,18.0491,18.0306,18.0429,36300.0
2012-04-11 12:10:00,29.33,29.36,29.32,29.34,25900.0,18.0429,18.0614,18.0368,18.0491,25900.0
2012-04-11 12:20:00,29.34,29.36,29.33,29.36,24600.0,18.0491,18.0614,18.0429,18.0614,24600.0
2012-04-11 12:30:00,29.36,29.36,29.35,29.35,9300.0,18.0614,18.0614,18.0552,18.0552,9300.0
2012-04-11 12:40:00,29.36,29.37,29.35,29.35,20900.0,18.0614,18.0675,18.0552,18.0552,20900.0
2012-04-11 12:50:00,29.35,29.39,29.35,29.39,50500.0,18.0552,18.0798,18.0552,18.0798,50500.0
2012-04-11 13:00:00,29.4,29.41,29.37,29.39,38500.0,18.086,18.0921,18.0675,18.0798,38500.0
2012-04-11 13:10:00,29.4,29.4,29.34,29.35,35100.0,18.086,18.086,18.0491,18.0552,35100.0
2012-04-11 13:20:00,29.35,29.36,29.33,29.36,41500.0,18.0552,18.0614,18.0429,18.0614,41500.0
2012-04-11 13:30:00,29.36,29.38,29.35,29.38,116300.0,18.0614,18.0737,18.0552,18.0737,116300.0
2012-04-11 13:40:00,29.38,29.38,29.36,29.36,34300.0,18.0737,18.0737,18.0614,18.0614,34300.0
2012-04-11 13:50:00,29.37,29.4,29.36,29.39,51600.0,18.0675,18.086,18.0614,18.0798,51600.0
2012-04-11 14:00:00,29.39,29.41,29.36,29.38,35000.0,18.0798,18.0921,18.0614,18.0737,35000.0
2012-04-11 14:10:00,29.39,29.43,29.37,29.4,57300.0,18.0798,18.1044,18.0675,18.086,57300.0
2012-04-11 14:20:00,29.41,29.43,29.4,29.43,26400.0,18.0921,18.1044,18.086,18.1044,26400.0
2012-04-11 14:30:00,29.42,29.45,29.41,29.44,47700.0,18.0983,18.1167,18.0921,18.1106,47700.0
2012-04-11 14:40:00,29.44,29.44,29.42,29.43,38300.0,18.1106,18.1106,18.0983,18.1044,38300.0
2012-04-11 14:50:00,29.43,29.43,29.39,29.4,39400.0,18.1044,18.1044,18.0798,18.086,39400.0
2012-04-11 15:00:00,29.4,29.4,29.37,29.38,45400.0,18.086,18.086,18.0675,18.0737,45400.0
2012-04-11 15:10:00,29.38,29.38,29.33,29.34,165700.0,18.0737,18.0737,18.0429,18.0491,165700.0
2012-04-11 15:20:00,29.35,29.37,29.33,29.36,48700.0,18.0552,18.0675,18.0429,18.0614,48700.0
2012-04-11 15:30:00,29.35,29.36,29.3,29.31,99100.0,18.0552,18.0614,18.0244,18.0306,99100.0
2012-04-11 15:40:00,29.32,29.37,29.31,29.36,207500.0,18.0368,18.0675,18.0306,18.0614,207500.0
2012-04-11 15:50:00,29.36,29.39,29.34,29.38,229600.0,18.0614,18.0798,18.0491,18.0737,229600.0
2012-04-12 09:30:00,29.41,29.41,29.25,29.34,172400.0,18.0921,18.0921,17.9937,18.0491,172400.0
2012-04-12 09:40:00,29.34,29.37,29.26,29.36,103400.0,18.0491,18.0675,17.9998,18.0614,103400.0
2012-04-12 09:50:00,29.35,29.36,29.3,29.32,34300.0,18.0552,18.0614,18.0244,18.0368,34300.0
2012-04-12 10:00:00,29.32,29.38,29.31,29.36,73900.0,18.0368,18.0737,18.0306,18.0614,73900.0
2012-04-12 10:10:00,29.36,29.41,29.36,29.41,56500.0,18.0614,18.0921,18.0614,18.0921,56500.0
2012-04-12 10:20:00,29.41,29.44,29.36,29.36,63700.0,18.0921,18.1106,18.0614,18.0614,63700.0
2012-04-12 10:30:00,29.37,29.47,29.37,29.47,68800.0,18.0675,18.129,18.0675,18.129,68800.0
2012-04-12 10:40:00,29.47,29.49,29.43,29.44,49000.0,18.129,18.1413,18.1044,18.1106,49000.0
2012-04-12 10:50:00,29.44,29.44,29.39,29.44,31400.0,18.1106,18.1106,18.0798,18.1106,31400.0
2012-04-12 11:00:00,29.44,29.47,29.44,29.45,141100.0,18.1106,18.129,18.1106,18.1167,141100.0
2012-04-12 11:10:00,29.45,29.48,29.42,29.45,97400.0,18.1167,18.1352,18.0983,18.1167,97400.0
2012-04-12 11:20:00,29.44,29.45,29.4,29.42,65000.0,18.1106,18.1167,18.086,18.0983,65000.0
2012-04-12 11:30:00,29.41,29.42,29.38,29.4,58600.0,18.0921,18.0983,18.0737,18.086,58600.0
2012-04-12 11:40:00,29.4,29.41,29.39,29.41,130600.0,18.086,18.0921,18.0798,18.0921,130600.0
2012-04-12 11:50:00,29.4,29.42,29.37,29.42,36100.0,18.086,18.0983,18.0675,18.0983,36100.0
2012-04-12 12:00:00,29.42,29.42,29.39,29.4,146900.0,18.0983,18.0983,18.0798,18.086,146900.0
2012-04-12 12:10:00,29.39,29.43,29.38,29.42,274400.0,18.0798,18.1044,18.0737,18.0983,274400.0
2012-04-12 12:20:00,29.42,29.44,29.4,29.41,63100.0,18.0983,18.1106,18.086,18.0921,63100.0
2012-04-12 12:30:00,29.41,29.46,29.4,29.45,74400.0,18.0921,18.1229,18.086,18.1167,74400.0
2012-04-12 12:40:00,29.46,29.5,29.44,29.44,153800.0,18.1229,18.1475,18.1106,18.1106,153800.0
2012-04-12 12:50:00,29.44,29.48,29.42,29.45,81900.0,18.1106,18.1352,18.0983,18.1167,81900.0
2012-04-12 13:00:00,29.45,29.46,29.43,29.45,38500.0,18.1167,18.1229,18.1044,18.1167,38500.0
2012-04-12 13:10:00,29.44,29.48,29.44,29.48,14100.0,18.1106,18.1352,18.1106,18.1352,14100.0
2012-04-12 13:20:00,29.48,29.48,29.46,29.48,100400.0,18.1352,18.1352,18.1229,18.1352,100400.0
2012-04-12 13:30:00,29.47,29.5,29.47,29.48,39200.0,18.129,18.1475,18.129,18.1352,39200.0
2012-04-12 13:40:00,29.48,29.49,29.47,29.47,9200.0,18.1352,18.1413,18.129,18.129,9200.0
2012-04-12 13:50:00,29.48,29.49,29.45,29.49,19400.0,18.1352,18.1413,18.1167,18.1413,19400.0
2012-04-12 14:00:00,29.48,29.49,29.47,29.47,14900.0,18.1352,18.1413,18.129,18.129,14900.0
2012-04-12 14:10:00,29.48,29.48,29.46,29.47,20100.0,18.1352,18.1352,18.1229,18.129,20100.0
2012-04-12 14:20:00,29.48,29.49,29.46,29.48,245800.0,18.1352,18.1413,18.1229,18.1352,245800.0
2012-04-12 14:30:00,29.48,29.49,29.47,29.48,26200.0,18.1352,18.1413,18.129,18.1352,26200.0
2012-04-12 14:40:00,29.49,29.49,29.47,29.48,17000.0,18.1413,18.1413,18.129,18.1352,17000.0
2012-04-12 14:50:00,29.48,29.49,29.46,29.47,21200.0,18.1352,18.1413,18.1229,18.129,21200.0
2012-04-12 15:00:00,29.47,29.48,29.47,29.47,25700.0,18.129,18.1352,18.129,18.129,25700.0
2012-04-12 15:10:00,29.46,29.46,29.44,29.44,114000.0,18.1229,18.1229,18.1106,18.1106,114000.0
2012-04-12 15:20:00,29.44,29.48,29.42,29.45,385300.0,18.1106,18.1352,18.0983,18.1167,385300.0
2012-04-12 15:30:00,29.46,29.48,29.45,29.45,89900.0,18.1229,18.1352,18.1167,18.1167,89900.0
2012-04-12 15:40:00,29.45,29.47,29.42,29.44,120200.0,18.1167,18.129,18.0983,18.1106,120200.0
2012-04-12 15:50:00,29.45,29.45,29.4,29.41,304700.0,18.1167,18.1167,18.086,18.0921,304700.0
2012-04-13 09:30:00,29.37,29.73,29.37,29.71,129800.0,18.0675,18.289,18.0675,18.2767,129800.0
2012-04-13 09:40:00,29.71,29.74,29.65,29.66,166200.0,18.2767,18.2951,18.2398,18.2459,166200.0
2012-04-13 09:50:00,29.67,29.78,29.67,29.69,140400.0,18.2521,18.3197,18.2521,18.2644,140400.0
2012-04-13 10:00:00,29.7,29.78,29.67,29.77,135900.0,18.2705,18.3197,18.2521,18.3136,135900.0
2012-04-13 10:10:00,29.77,29.8,29.74,29.74,92500.0,18.3136,18.332,18.2951,18.2951,92500.0
2012-04-13 10:20:00,29.74,29.87,29.74,29.84,244600.0,18.2951,18.3751,18.2951,18.3566,244600.0
2012-04-13 10:30:00,29.84,29.91,29.83,29.91,87600.0,18.3566,18.3997,18.3505,18.3997,87600.0
2012-04-13 10:40:00,29.91,29.93,29.87,29.87,245500.0,18.3997,18.412,18.3751,18.3751,245500.0
2012-04-13 10:50:00,29.87,29.9,29.84,29.86,193600.0,18.3751,18.3935,18.3566,18.3689,193600.0
2012-04-13 11:00:00,29.86,29.9,29.86,29.88,60400.0,18.3689,18.3935,18.3689,18.3812,60400.0
2012-04-13 11:10:00,29.88,29.91,29.87,29.9,66200.0,18.3812,18.3997,18.3751,18.3935,66200.0
2012-04-13 11:20:00,29.89,29.92,29.89,29.9,58600.0,18.3874,18.4059,18.3874,18.3935,58600.0
2012-04-13 11:30:00,29.9,29.94,29.89,29.93,77600.0,18.3935,18.4182,18.3874,18.412,77600.0
2012-04-13 11:40:00,29.94,29.99,29.93,29.95,157000.0,18.4182,18.4489,18.412,18.4243,157000.0
2012-04-13 11:50:00,29.95,29.97,29.94,29.94,120400.0,18.4243,18.4366,18.4182,18.4182,120400.0
2012-04-13 12:00:00,29.94,29.94,29.92,29.93,45200.0,18.4182,18.4182,18.4059,18.412,45200.0
2012-04-13 12:10:00,29.93,29.96,29.91,29.95,48800.0,18.412,18.4305,18.3997,18.4243,48800.0
2012-04-13 12:20:00,29.95,29.96,29.94,29.94,27800.0,18.4243,18.4305,18.4182,18.4182,27800.0
2012-04-13 12:30:00,29.94,29.96,29.92,29.93,68800.0,18.4182,18.4305,18.4059,18.412,68800.0
2012-04-13 12:40:00,29.93,29.94,29.93,29.93,42500.0,18.412,18.4182,18.412,18.412,42500.0
2012-04-13 12:50:00,29.93,29.94,29.93,29.93,57000.0,18.412,18.4182,18.412,18.412,57000.0
2012-04-13 13:00:00,29.93,29.94,29.92,29.93,43500.0,18.412,18.4182,18.4059,18.412,43500.0
2012-04-13 13:10:00,29.93,29.97,29.92,29.93,112400.0,18.412,18.4366,18.4059,18.412,112400.0
2012-04-13 13:20:00,29.93,29.95,29.92,29.94,41500.0,18.412,18.4243,18.4059,18.4182,41500.0
2012-04-13 13:30:00,29.94,29.95,29.93,29.94,44400.0,18.4182,18.4243,18.412,18.4182,44400.0
2012-04-13 13:40:00,29.95,29.98,29.94,29.95,69300.0,18.4243,18.4428,18.4182,18.4243,69300.0
2012-04-13 13:50:00,29.95,29.96,29.92,29.94,59800.0,18.4243,18.4305,18.4059,18.4182,59800.0
2012-04-13 14:00:00,29.93,29.94,29.91,29.94,144600.0,18.412,18.4182,18.3997,18.4182,144600.0
2012-04-13 14:10:00,29.94,29.94,29.93,29.94,21700.0,18.4182,18.4182,18.412,18.4182,21700.0
2012-04-13 14:20:00,29.94,29.96,29.93,29.94,108400.0,18.4182,18.4305,18.412,18.4182,108400.0
2012-04-13 14:30:00,29.94,29.94,29.93,29.93,73400.0,18.4182,18.4182,18.412,18.412,73400.0
2012-04-13 14:40:00,29.94,29.94,29.93,29.94,40700.0,18.4182,18.4182,18.412,18.4182,40700.0
2012-04-13 14:50:00,29.93,29.95,29.92,29.93,139100.0,18.412,18.4243,18.4059,18.412,139100.0
2012-04-13 15:00:00,29.93,29.95,29.92,29.94,127600.0,18.412,18.4243,18.4059,18.4182,127600.0
2012-04-13 15:10:00,29.95,29.95,29.93,29.94,78500.0,18.4243,18.4243,18.412,18.4182,78500.0
2012-04-13 15:20:00,29.94,29.94,29.85,29.85,100600.0,18.4182,18.4182,18.3628,18.3628,100600.0
2012-04-13 15:30:00,29.86,29.86,29.74,29.74,152800.0,18.3689,18.3689,18.2951,18.2951,152800.0
2012-04-13 15:40:00,29.74,29.77,29.67,29.71,240000.0,18.2951,18.3136,18.2521,18.2767,240000.0
2012-04-13 15:50:00,29.71,29.74,29.68,29.69,502200.0,18.2767,18.2951,18.2582,18.2644,502200.0
2012-04-16 09:30:00,29.79,30.09,29.77,30.02,157100.0,18.3259,18.5104,18.3136,18.4674,157100.0
2012-04-16 09:40:00,30.02,30.05,29.94,30.04,103900.0,18.4674,18.4858,18.4182,18.4797,103900.0
2012-04-16 09:50:00,30.04,30.08,30.02,30.04,122300.0,18.4797,18.5043,18.4674,18.4797,122300.0
2012-04-16 10:00:00,30.04,30.15,30.01,30.12,166100.0,18.4797,18.5473,18.4612,18.5289,166100.0
2012-04-16 10:10:00,30.11,30.11,30.01,30.02,156700.0,18.5227,18.5227,18.4612,18.4674,156700.0
2012-04-16 10:20:00,30.01,30.05,29.99,30.01,86500.0,18.4612,18.4858,18.4489,18.4612,86500.0
2012-04-16 10:30:00,30.01,30.01,29.93,29.98,95300.0,18.4612,18.4612,18.412,18.4428,95300.0
2012-04-16 10:40:00,29.98,30.01,29.94,30.01,57000.0,18.4428,18.4612,18.4182,18.4612,57000.0
2012-04-16 10:50:00,30.01,30.01,29.95,29.99,56800.0,18.4612,18.4612,18.4243,18.4489,56800.0
2012-04-16 11:00:00,29.99,30.0,29.95,29.96,52500.0,18.4489,18.4551,18.4243,18.4305,52500.0
2012-04-16 11:10:00,29.96,29.98,29.95,29.97,47400.0,18.4305,18.4428,18.4243,18.4366,47400.0
2012-04-16 11:20:00,29.97,30.03,29.96,30.02,71300.0,18.4366,18.4735,18.4305,18.4674,71300.0
2012-04-16 11:30:00,30.03,30.03,29.96,30.01,58200.0,18.4735,18.4735,18.4305,18.4612,58200.0
2012-04-16 11:40:00,30.01,30.1,30.0,30.1,60900.0,18.4612,18.5166,18.4551,18.5166,60900.0
2012-04-16 11:50:00,30.1,30.12,30.06,30.1,67300.0,18.5166,18.5289,18.492,18.5166,67300.0
2012-04-16 12:00:00,30.1,30.18,30.1,30.18,68200.0,18.5166,18.5658,18.5166,18.5658,68200.0
2012-04-16 12:10:00,30.17,30.19,30.15,30.15,79400.0,18.5596,18.5719,18.5473,18.5473,79400.0
2012-04-16 12:20:00,30.15,30.16,30.11,30.13,49600.0,18.5473,18.5535,18.5227,18.535,49600.0
2012-04-16 12:30:00,30.14,30.15,30.07,30.08,53800.0,18.5412,18.5473,18.4981,18.5043,53800.0
2012-04-16 12:40:00,30.08,30.1,30.05,30.05,23000.0,18.5043,18.5166,18.4858,18.4858,23000.0
2012-04-16 12:50:00,30.05,30.1,30.05,30.1,37900.0,18.4858,18.5166,18.4858,18.5166,37900.0
2012-04-16 13:00:00,30.09,30.11,30.09,30.11,60300.0,18.5104,18.5227,18.5104,18.5227,60300.0
2012-04-16 13:10:00,30.1,30.11,30.06,30.06,89000.0,18.5166,18.5227,18.492,18.492,89000.0
2012-04-16 13:20:00,30.06,30.1,30.06,30.1,66100.0,18.492,18.5166,18.492,18.5166,66100.0
2012-04-16 13:30:00,30.09,30.11,30.08,30.1,45800.0,18.5104,18.5227,18.5043,18.5166,45800.0
2012-04-16 13:40:00,30.11,30.17,30.1,30.12,79400.0,18.5227,18.5596,18.5166,18.5289,79400.0
2012-04-16 13:50:00,30.13,30.17,30.13,30.16,31300.0,18.535,18.5596,18.535,18.5535,31300.0
2012-04-16 14:00:00,30.15,30.15,30.12,30.13,26500.0,18.5473,18.5473,18.5289,18.535,26500.0
2012-04-16 14:10:00,30.12,30.18,30.12,30.14,69000.0,18.5289,18.5658,18.5289,18.5412,69000.0
2012-04-16 14:20:00,30.14,30.15,30.09,30.11,44900.0,18.5412,18.5473,18.5104,18.5227,44900.0
2012-04-16 14:30:00,30.11,30.16,30.11,30.14,53000.0,18.5227,18.5535,18.5227,18.5412,53000.0
2012-04-16 14:40:00,30.13,30.16,30.12,30.13,40900.0,18.535,18.5535,18.5289,18.535,40900.0
2012-04-16 14:50:00,30.13,30.15,30.09,30.11,44900.0,18.535,18.5473,18.5104,18.5227,44900.0
2012-04-16 15:00:00,30.1,30.11,30.09,30.11,38400.0,18.5166,18.5227,18.5104,18.5227,38400.0
2012-04-16 15:10:00,30.11,30.13,30.11,30.11,52400.0,18.5227,18.535,18.5227,18.5227,52400.0
2012-04-16 15:20:00,30.11,30.12,30.1,30.11,28400.0,18.5227,18.5289,18.5166,18.5227,28400.0
2012-04-16 15:30:00,30.1,30.12,30.08,30.1,82400.0,18.5166,18.5289,18.5043,18.5166,82400.0
2012-04-16 15:40:00,30.09,30.1,30.04,30.04,114000.0,18.5104,18.5166,18.4797,18.4797,114000.0
2012-04-16 15:50:00,30.05,30.07,30.03,30.03,216500.0,18.4858,18.4981,18.4735,18.4735,216500.0
2012-04-17 09:30:00,30.11,30.24,30.11,30.18,99300.0,18.5227,18.6027,18.5227,18.5658,99300.0
2012-04-17 09:40:00,30.18,30.18,30.01,30.02,76800.0,18.5658,18.5658,18.4612,18.4674,76800.0
2012-04-17 09:50:00,30.02,30.03,29.9,29.9,116400.0,18.4674,18.4735,18.3935,18.3935,116400.0
2012-04-17 10:00:00,29.91,29.91,29.83,29.87,161000.0,18.3997,18.3997,18.3505,18.3751,161000.0
2012-04-17 10:10:00,29.85,29.96,29.8,29.95,133100.0,18.3628,18.4305,18.332,18.4243,133100.0
2012-04-17 10:20:00,29.95,30.03,29.93,29.99,79700.0,18.4243,18.4735,18.412,18.4489,79700.0
2012-04-17 10:30:00,30.0,30.05,29.97,30.03,74300.0,18.4551,18.4858,18.4366,18.4735,74300.0
2012-04-17 10:40:00,30.02,30.1,30.02,30.09,33100.0,18.4674,18.5166,18.4674,18.5104,33100.0
2012-04-17 10:50:00,30.1,30.13,30.09,30.11,93400.0,18.5166,18.535,18.5104,18.5227,93400.0
2012-04-17 11:00:00,30.1,30.16,30.1,30.13,95500.0,18.5166,18.5535,18.5166,18.535,95500.0
2012-04-17 11:10:00,30.13,30.18,30.11,30.16,64000.0,18.535,18.5658,18.5227,18.5535,64000.0
2012-04-17 11:20:00,30.15,30.2,30.15,30.17,45300.0,18.5473,18.5781,18.5473,18.5596,45300.0
2012-04-17 11:30:00,30.16,30.18,30.15,30.18,37700.0,18.5535,18.5658,18.5473,18.5658,37700.0
2012-04-17 11:40:00,30.18,30.19,30.17,30.18,33700.0,18.5658,18.5719,18.5596,18.5658,33700.0
2012-04-17 11:50:00,30.18,30.2,30.15,30.2,58000.0,18.5658,18.5781,18.5473,18.5781,58000.0
2012-04-17 12:00:00,30.2,30.2,30.18,30.19,45500.0,18.5781,18.5781,18.5658,18.5719,45500.0
2012-04-17 12:10:00,30.19,30.21,30.17,30.19,42400.0,18.5719,18.5843,18.5596,18.5719,42400.0
2012-04-17 12:20:00,30.18,30.23,30.18,30.23,35900.0,18.5658,18.5966,18.5658,18.5966,35900.0
2012-04-17 12:30:00,30.23,30.26,30.21,30.21,68600.0,18.5966,18.615,18.5843,18.5843,68600.0
2012-04-17 12:40:00,30.21,30.23,30.21,30.23,121900.0,18.5843,18.5966,18.5843,18.5966,121900.0
2012-04-17 12:50:00,30.23,30.24,30.22,30.22,33700.0,18.5966,18.6027,18.5904,18.5904,33700.0
2012-04-17 13:00:00,30.23,30.24,30.22,30.23,25600.0,18.5966,18.6027,18.5904,18.5966,25600.0
2012-04-17 13:10:00,30.24,30.24,30.23,30.24,42500.0,18.6027,18.6027,18.5966,18.6027,42500.0
2012-04-17 13:20:00,30.24,30.25,30.23,30.25,22500.0,18.6027,18.6089,18.5966,18.6089,22500.0
2012-04-17 13:30:00,30.25,30.26,30.24,30.26,45900.0,18.6089,18.615,18.6027,18.615,45900.0
2012-04-17 13:40:00,30.26,30.28,30.25,30.27,38600.0,18.615,18.6273,18.6089,18.6212,38600.0
2012-04-17 13:50:00,30.26,30.28,30.26,30.27,27400.0,18.615,18.6273,18.615,18.6212,27400.0
2012-04-17 14:00:00,30.28,30.28,30.26,30.27,27600.0,18.6273,18.6273,18.615,18.6212,27600.0
2012-04-17 14:10:00,30.27,30.27,30.26,30.27,25200.0,18.6212,18.6212,18.615,18.6212,25200.0
2012-04-17 14:20:00,30.27,30.28,30.26,30.28,75500.0,18.6212,18.6273,18.615,18.6273,75500.0
2012-04-17 14:30:00,30.28,30.3,30.28,30.29,67800.0,18.6273,18.6396,18.6273,18.6335,67800.0
2012-04-17 14:40:00,30.28,30.29,30.27,30.29,42600.0,18.6273,18.6335,18.6212,18.6335,42600.0
2012-04-17 14:50:00,30.29,30.33,30.28,30.33,105200.0,18.6335,18.6581,18.6273,18.6581,105200.0
2012-04-17 15:00:00,30.33,30.34,30.3,30.31,91500.0,18.6581,18.6642,18.6396,18.6458,91500.0
2012-04-17 15:10:00,30.32,30.33,30.31,30.33,64000.0,18.6519,18.6581,18.6458,18.6581,64000.0
2012-04-17 15:20:00,30.33,30.34,30.3,30.32,107900.0,18.6581,18.6642,18.6396,18.6519,107900.0
2012-04-17 15:30:00,30.33,30.34,30.31,30.33,101100.0,18.6581,18.6642,18.6458,18.6581,101100.0
2012-04-17 15:40:00,30.34,30.36,30.33,30.35,116300.0,18.6642,18.6765,18.6581,18.6704,116300.0
2012-04-17 15:50:00,30.35,30.36,30.31,30.31,238400.0,18.6704,18.6765,18.6458,18.6458,238400.0
2012-04-18 09:30:00,30.22,30.27,30.07,30.17,95900.0,18.5904,18.6212,18.4981,18.5596,95900.0
2012-04-18 09:40:00,30.17,30.27,30.17,30.26,106300.0,18.5596,18.6212,18.5596,18.615,106300.0
2012-04-18 09:50:00,30.26,30.3,30.21,30.29,74900.0,18.615,18.6396,18.5843,18.6335,74900.0
2012-04-18 10:00:00,30.29,30.36,30.28,30.36,101400.0,18.6335,18.6765,18.6273,18.6765,101400.0
2012-04-18 10:10:00,30.36,30.44,30.35,30.41,60000.0,18.6765,18.7257,18.6704,18.7073,60000.0
2012-04-18 10:20:00,30.4,30.4,30.26,30.28,71500.0,18.7011,18.7011,18.615,18.6273,71500.0
2012-04-18 10:30:00,30.27,30.31,30.23,30.27,93000.0,18.6212,18.6458,18.5966,18.6212,93000.0
2012-04-18 10:40:00,30.27,30.27,30.2,30.2,49700.0,18.6212,18.6212,18.5781,18.5781,49700.0
2012-04-18 10:50:00,30.2,30.21,30.14,30.15,79700.0,18.5781,18.5843,18.5412,18.5473,79700.0
2012-04-18 11:00:00,30.15,30.18,30.14,30.17,54400.0,18.5473,18.5658,18.5412,18.5596,54400.0
2012-04-18 11:10:00,30.17,30.17,30.12,30.15,38400.0,18.5596,18.5596,18.5289,18.5473,38400.0
2012-04-18 11:20:00,30.15,30.21,30.14,30.21,32400.0,18.5473,18.5843,18.5412,18.5843,32400.0
2012-04-18 11:30:00,30.21,30.25,30.2,30.24,34600.0,18.5843,18.6089,18.5781,18.6027,34600.0
2012-04-18 11:40:00,30.24,30.26,30.23,30.25,63600.0,18.6027,18.615,18.5966,18.6089,63600.0
2012-04-18 11:50:00,30.25,30.27,30.23,30.26,26400.0,18.6089,18.6212,18.5966,18.615,26400.0
2012-04-18 12:00:00,30.26,30.29,30.24,30.25,21400.0,18.615,18.6335,18.6027,18.6089,21400.0
2012-04-18 12:10:00,30.26,30.26,30.24,30.25,15400.0,18.615,18.615,18.6027,18.6089,15400.0
2012-04-18 12:20:00,30.24,30.25,30.18,30.19,92900.0,18.6027,18.6089,18.5658,18.5719,92900.0
2012-04-18 12:30:00,30.18,30.19,30.14,30.15,86100.0,18.5658,18.5719,18.5412,18.5473,86100.0
2012-04-18 12:40:00,30.16,30.16,30.13,30.13,20000.0,18.5535,18.5535,18.535,18.535,20000.0
2012-04-18 12:50:00,30.13,30.14,30.13,30.13,6700.0,18.535,18.5412,18.535,18.535,6700.0
2012-04-18 13:00:00,30.13,30.15,30.13,30.15,22300.0,18.535,18.5473,18.535,18.5473,22300.0
2012-04-18 13:10:00,30.14,30.15,30.13,30.14,26500.0,18.5412,18.5473,18.535,18.5412,26500.0
2012-04-18 13:20:00,30.14,30.14,30.13,30.13,8100.0,18.5412,18.5412,18.535,18.535,8100.0
2012-04-18 13:30:00,30.14,30.14,30.12,30.13,65600.0,18.5412,18.5412,18.5289,18.535,65600.0
2012-04-18 13:40:00,30.13,30.15,30.12,30.14,25200.0,18.535,18.5473,18.5289,18.5412,25200.0
2012-04-18 13:50:00,30.15,30.16,30.12,30.13,37000.0,18.5473,18.5535,18.5289,18.535,37000.0
2012-04-18 14:00:00,30.12,30.13,30.1,30.12,20100.0,18.5289,18.535,18.5166,18.5289,20100.0
2012-04-18 14:10:00,30.11,30.13,30.11,30.12,22700.0,18.5227,18.535,18.5227,18.5289,22700.0
2012-04-18 14:20:00,30.12,30.15,30.12,30.14,42800.0,18.5289,18.5473,18.5289,18.5412,42800.0
2012-04-18 14:30:00,30.13,30.14,30.08,30.09,68600.0,18.535,18.5412,18.5043,18.5104,68600.0
2012-04-18 14:40:00,30.09,30.09,30.05,30.07,44300.0,18.5104,18.5104,18.4858,18.4981,44300.0
2012-04-18 14:50:00,30.07,30.07,30.06,30.07,10900.0,18.4981,18.4981,18.492,18.4981,10900.0
2012-04-18 15:00:00,30.07,30.14,30.07,30.13,74300.0,18.4981,18.5412,18.4981,18.535,74300.0
2012-04-18 15:10:00,30.13,30.17,30.12,30.16,40600.0,18.535,18.5596,18.5289,18.5535,40600.0
2012-04-18 15:20:00,30.16,30.18,30.12,30.14,80100.0,18.5535,18.5658,18.5289,18.5412,80100.0
2012-04-18 15:30:00,30.14,30.14,30.07,30.1,88900.0,18.5412,18.5412,18.4981,18.5166,88900.0
2012-04-18 15:40:00,30.1,30.12,30.07,30.09,75700.0,18.5166,18.5289,18.4981,18.5104,75700.0
2012-04-18 15:50:00,30.1,30.13,30.07,30.11,289700.0,18.5166,18.535,18.4981,18.5227,289700.0
2012-04-19 09:30:00,29.99,30.12,29.95,30.03,187200.0,18.4489,18.5289,18.4243,18.4735,187200.0
2012-04-19 09:40:00,30.03,30.16,30.0,30.16,256000.0,18.4735,18.5535,18.4551,18.5535,256000.0
2012-04-19 09:50:00,30.15,30.16,30.05,30.12,109100.0,18.5473,18.5535,18.4858,18.5289,109100.0
2012-04-19 10:00:00,30.12,30.14,30.05,30.07,270100.0,18.5289,18.5412,18.4858,18.4981,270100.0
2012-04-19 10:10:00,30.07,30.13,30.06,30.11,133600.0,18.4981,18.535,18.492,18.5227,133600.0
2012-04-19 10:20:00,30.11,30.13,30.02,30.03,84000.0,18.5227,18.535,18.4674,18.4735,84000.0
2012-04-19 10:30:00,30.03,30.08,30.01,30.07,68100.0,18.4735,18.5043,18.4612,18.4981,68100.0
2012-04-19 10:40:00,30.08,30.17,30.07,30.16,82100.0,18.5043,18.5596,18.4981,18.5535,82100.0
2012-04-19 10:50:00,30.16,30.22,30.15,30.21,60000.0,18.5535,18.5904,18.5473,18.5843,60000.0
2012-04-19 11:00:00,30.21,30.23,30.18,30.21,98000.0,18.5843,18.5966,18.5658,18.5843,98000.0
2012-04-19 11:10:00,30.21,30.26,30.19,30.23,70800.0,18.5843,18.615,18.5719,18.5966,70800.0
2012-04-19 11:20:00,30.23,30.27,30.22,30.22,60600.0,18.5966,18.6212,18.5904,18.5904,60600.0
2012-04-19 11:30:00,30.23,30.24,30.2,30.2,60000.0,18.5966,18.6027,18.5781,18.5781,60000.0
2012-04-19 11:40:00,30.2,30.21,30.18,30.2,80200.0,18.5781,18.5843,18.5658,18.5781,80200.0
2012-04-19 11:50:00,30.2,30.21,30.17,30.17,65100.0,18.5781,18.5843,18.5596,18.5596,65100.0
2012-04-19 12:00:00,30.17,30.21,30.09,30.09,84200.0,18.5596,18.5843,18.5104,18.5104,84200.0
2012-04-19 12:10:00,30.09,30.12,30.06,30.06,54400.0,18.5104,18.5289,18.492,18.492,54400.0
2012-04-19 12:20:00,30.07,30.09,30.05,30.08,23400.0,18.4981,18.5104,18.4858,18.5043,23400.0
2012-04-19 12:30:00,30.08,30.12,30.06,30.11,34200.0,18.5043,18.5289,18.492,18.5227,34200.0
2012-04-19 12:40:00,30.11,30.11,30.08,30.09,19800.0,18.5227,18.5227,18.5043,18.5104,19800.0
2012-04-19 12:50:00,30.1,30.11,30.07,30.1,21600.0,18.5166,18.5227,18.4981,18.5166,21600.0
2012-04-19 13:00:00,30.09,30.12,30.07,30.1,16500.0,18.5104,18.5289,18.4981,18.5166,16500.0
2012-04-19 13:10:00,30.09,30.11,30.07,30.09,40900.0,18.5104,18.5227,18.4981,18.5104,40900.0
2012-04-19 13:20:00,30.09,30.1,30.06,30.09,31200.0,18.5104,18.5166,18.492,18.5104,31200.0
2012-04-19 13:30:00,30.09,30.11,30.07,30.07,25700.0,18.5104,18.5227,18.4981,18.4981,25700.0
2012-04-19 13:40:00,30.07,30.08,30.05,30.07,15900.0,18.4981,18.5043,18.4858,18.4981,15900.0
2012-04-19 13:50:00,30.07,30.07,30.01,30.02,29300.0,18.4981,18.4981,18.4612,18.4674,29300.0
2012-04-19 14:00:00,30.03,30.04,30.02,30.04,39700.0,18.4735,18.4797,18.4674,18.4797,39700.0
2012-04-19 14:10:00,30.03,30.04,30.0,30.02,33100.0,18.4735,18.4797,18.4551,18.4674,33100.0
2012-04-19 14:20:00,30.02,30.04,30.0,30.04,47100.0,18.4674,18.4797,18.4551,18.4797,47100.0
2012-04-19 14:30:00,30.03,30.04,29.99,30.0,122200.0,18.4735,18.4797,18.4489,18.4551,122200.0
2012-04-19 14:40:00,30.0,30.05,29.99,30.05,97700.0,18.4551,18.4858,18.4489,18.4858,97700.0
2012-04-19 14:50:00,30.04,30.05,30.03,30.04,43000.0,18.4797,18.4858,18.4735,18.4797,43000.0
2012-04-19 15:00:00,30.04,30.07,30.04,30.06,54500.0,18.4797,18.4981,18.4797,18.492,54500.0
2012-04-19 15:10:00,30.06,30.06,30.0,30.02,52800.0,18.492,18.492,18.4551,18.4674,52800.0
2012-04-19 15:20:00,30.01,30.07,30.0,30.07,64000.0,18.4612,18.4981,18.4551,18.4981,64000.0
2012-04-19 15:30:00,30.06,30.07,30.04,30.07,47300.0,18.492,18.4981,18.4797,18.4981,47300.0
2012-04-19 15:40:00,30.06,30.12,30.05,30.1,77400.0,18.492,18.5289,18.4858,18.5166,77400.0
2012-04-19 15:50:00,30.11,30.11,30.07,30.09,181000.0,18.5227,18.5227,18.4981,18.5104,181000.0
2012-04-20 09:30:00,30.16,30.26,30.01,30.23,482500.0,18.5535,18.615,18.4612,18.5966,482500.0
2012-04-20 09:40:00,30.23,30.35,30.21,30.31,100300.0,18.5966,18.6704,18.5843,18.6458,100300.0
2012-04-20 09:50:00,30.32,30.34,30.22,30.27,125600.0,18.6519,18.6642,18.5904,18.6212,125600.0
2012-04-20 10:00:00,30.27,30.32,30.23,30.3,100300.0,18.6212,18.6519,18.5966,18.6396,100300.0
2012-04-20 10:10:00,30.29,30.33,30.26,30.31,49200.0,18.6335,18.6581,18.615,18.6458,49200.0
2012-04-20 10:20:00,30.31,30.34,30.29,30.33,43700.0,18.6458,18.6642,18.6335,18.6581,43700.0
2012-04-20 10:30:00,30.33,30.36,30.32,30.36,49500.0,18.6581,18.6765,18.6519,18.6765,49500.0
2012-04-20 10:40:00,30.35,30.36,30.34,30.35,39200.0,18.6704,18.6765,18.6642,18.6704,39200.0
2012-04-20 10:50:00,30.35,30.45,30.35,30.42,55800.0,18.6704,18.7319,18.6704,18.7134,55800.0
2012-04-20 11:00:00,30.41,30.45,30.39,30.39,59300.0,18.7073,18.7319,18.695,18.695,59300.0
2012-04-20 11:10:00,30.4,30.4,30.37,30.39,28000.0,18.7011,18.7011,18.6827,18.695,28000.0
2012-04-20 11:20:00,30.4,30.42,30.39,30.41,19200.0,18.7011,18.7134,18.695,18.7073,19200.0
2012-04-20 11:30:00,30.41,30.46,30.41,30.42,33500.0,18.7073,18.738,18.7073,18.7134,33500.0
2012-04-20 11:40:00,30.42,30.45,30.41,30.44,23400.0,18.7134,18.7319,18.7073,18.7257,23400.0
2012-04-20 11:50:00,30.45,30.46,30.43,30.46,28700.0,18.7319,18.738,18.7196,18.738,28700.0
2012-04-20 12:00:00,30.47,30.49,30.46,30.47,18600.0,18.7442,18.7565,18.738,18.7442,18600.0
2012-04-20 12:10:00,30.48,30.48,30.46,30.46,10300.0,18.7503,18.7503,18.738,18.738,10300.0
2012-04-20 12:20:00,30.46,30.5,30.46,30.49,26900.0,18.738,18.7627,18.738,18.7565,26900.0
2012-04-20 12:30:00,30.48,30.5,30.47,30.49,55000.0,18.7503,18.7627,18.7442,18.7565,55000.0
2012-04-20 12:40:00,30.49,30.49,30.46,30.48,24100.0,18.7565,18.7565,18.738,18.7503,24100.0
2012-04-20 12:50:00,30.47,30.49,30.47,30.49,15800.0,18.7442,18.7565,18.7442,18.7565,15800.0
2012-04-20 13:00:00,30.49,30.5,30.47,30.48,60400.0,18.7565,18.7627,18.7442,18.7503,60400.0
2012-04-20 13:10:00,30.47,30.48,30.46,30.46,18500.0,18.7442,18.7503,18.738,18.738,18500.0
2012-04-20 13:20:00,30.47,30.47,30.43,30.43,34100.0,18.7442,18.7442,18.7196,18.7196,34100.0
2012-04-20 13:30:00,30.44,30.47,30.43,30.46,44400.0,18.7257,18.7442,18.7196,18.738,44400.0
2012-04-20 13:40:00,30.46,30.46,30.44,30.45,22800.0,18.738,18.738,18.7257,18.7319,22800.0
2012-04-20 13:50:00,30.44,30.45,30.44,30.45,10200.0,18.7257,18.7319,18.7257,18.7319,10200.0
2012-04-20 14:00:00,30.45,30.45,30.42,30.42,35400.0,18.7319,18.7319,18.7134,18.7134,35400.0
2012-04-20 14:10:00,30.42,30.48,30.42,30.47,54200.0,18.7134,18.7503,18.7134,18.7442,54200.0
2012-04-20 14:20:00,30.46,30.49,30.46,30.48,25300.0,18.738,18.7565,18.738,18.7503,25300.0
2012-04-20 14:30:00,30.49,30.49,30.47,30.49,31400.0,18.7565,18.7565,18.7442,18.7565,31400.0
2012-04-20 14:40:00,30.48,30.49,30.48,30.49,26700.0,18.7503,18.7565,18.7503,18.7565,26700.0
2012-04-20 14:50:00,30.48,30.49,30.44,30.44,31900.0,18.7503,18.7565,18.7257,18.7257,31900.0
2012-04-20 15:00:00,30.44,30.45,30.42,30.43,48200.0,18.7257,18.7319,18.7134,18.7196,48200.0
2012-04-20 15:10:00,30.42,30.45,30.41,30.43,54100.0,18.7134,18.7319,18.7073,18.7196,54100.0
2012-04-20 15:20:00,30.43,30.46,30.42,30.44,59000.0,18.7196,18.738,18.7134,18.7257,59000.0
2012-04-20 15:30:00,30.44,30.44,30.4,30.41,62500.0,18.7257,18.7257,18.7011,18.7073,62500.0
2012-04-20 15:40:00,30.41,30.44,30.4,30.44,100300.0,18.7073,18.7257,18.7011,18.7257,100300.0
2012-04-20 15:50:00,30.43,30.44,30.41,30.42,253600.0,18.7196,18.7257,18.7073,18.7134,253600.0
2012-04-23 09:30:00,30.33,30.33,30.16,30.27,69200.0,18.6581,18.6581,18.5535,18.6212,69200.0
2012-04-23 09:40:00,30.29,30.36,30.25,30.27,64500.0,18.6335,18.6765,18.6089,18.6212,64500.0
2012-04-23 09:50:00,30.27,30.31,30.25,30.29,54300.0,18.6212,18.6458,18.6089,18.6335,54300.0
2012-04-23 10:00:00,30.28,30.33,30.26,30.26,61300.0,18.6273,18.6581,18.615,18.615,61300.0
2012-04-23 10:10:00,30.26,30.31,30.26,30.3,66200.0,18.615,18.6458,18.615,18.6396,66200.0
2012-04-23 10:20:00,30.3,30.33,30.28,30.3,69900.0,18.6396,18.6581,18.6273,18.6396,69900.0
2012-04-23 10:30:00,30.3,30.3,30.27,30.29,63000.0,18.6396,18.6396,18.6212,18.6335,63000.0
2012-04-23 10:40:00,30.3,30.35,30.3,30.33,40600.0,18.6396,18.6704,18.6396,18.6581,40600.0
2012-04-23 10:50:00,30.33,30.35,30.32,30.35,20400.0,18.6581,18.6704,18.6519,18.6704,20400.0
2012-04-23 11:00:00,30.35,30.35,30.27,30.28,35700.0,18.6704,18.6704,18.6212,18.6273,35700.0
2012-04-23 11:10:00,30.28,30.28,30.24,30.26,50200.0,18.6273,18.6273,18.6027,18.615,50200.0
2012-04-23 11:20:00,30.27,30.28,30.25,30.27,37100.0,18.6212,18.6273,18.6089,18.6212,37100.0
2012-04-23 11:30:00,30.27,30.32,30.26,30.31,28500.0,18.6212,18.6519,18.615,18.6458,28500.0
2012-04-23 11:40:00,30.31,30.31,30.3,30.3,9900.0,18.6458,18.6458,18.6396,18.6396,9900.0
2012-04-23 11:50:00,30.31,30.35,30.3,30.34,46500.0,18.6458,18.6704,18.6396,18.6642,46500.0
2012-04-23 12:00:00,30.33,30.36,30.31,30.36,25600.0,18.6581,18.6765,18.6458,18.6765,25600.0
2012-04-23 12:10:00,30.36,30.36,30.34,30.35,46700.0,18.6765,18.6765,18.6642,18.6704,46700.0
2012-04-23 12:20:00,30.35,30.36,30.34,30.34,28500.0,18.6704,18.6765,18.6642,18.6642,28500.0
2012-04-23 12:30:00,30.35,30.35,30.33,30.34,41100.0,18.6704,18.6704,18.6581,18.6642,41100.0
2012-04-23 12:40:00,30.34,30.35,30.32,30.32,42000.0,18.6642,18.6704,18.6519,18.6519,42000.0
2012-04-23 12:50:00,30.32,30.34,30.31,30.32,57600.0,18.6519,18.6642,18.6458,18.6519,57600.0
2012-04-23 13:00:00,30.32,30.32,30.31,30.32,18000.0,18.6519,18.6519,18.6458,18.6519,18000.0
2012-04-23 13:10:00,30.32,30.35,30.32,30.35,32300.0,18.6519,18.6704,18.6519,18.6704,32300.0
2012-04-23 13:20:00,30.35,30.37,30.34,30.35,17400.0,18.6704,18.6827,18.6642,18.6704,17400.0
2012-04-23 13:30:00,30.34,30.36,30.32,30.36,38000.0,18.6642,18.6765,18.6519,18.6765,38000.0
2012-04-23 13:40:00,30.36,30.36,30.34,30.36,30700.0,18.6765,18.6765,18.6642,18.6765,30700.0
2012-04-23 13:50:00,30.36,30.37,30.35,30.37,13600.0,18.6765,18.6827,18.6704,18.6827,13600.0
2012-04-23 14:00:00,30.37,30.37,30.33,30.34,43300.0,18.6827,18.6827,18.6581,18.6642,43300.0
2012-04-23 14:10:00,30.34,30.37,30.33,30.35,35100.0,18.6642,18.6827,18.6581,18.6704,35100.0
2012-04-23 14:20:00,30.36,30.38,30.34,30.34,30500.0,18.6765,18.6888,18.6642,18.6642,30500.0
2012-04-23 14:30:00,30.34,30.38,30.34,30.36,14700.0,18.6642,18.6888,18.6642,18.6765,14700.0
2012-04-23 14:40:00,30.36,30.37,30.35,30.36,34300.0,18.6765,18.6827,18.6704,18.6765,34300.0
2012-04-23 14:50:00,30.36,30.36,30.34,30.36,39900.0,18.6765,18.6765,18.6642,18.6765,39900.0
2012-04-23 15:00:00,30.36,30.37,30.35,30.36,47700.0,18.6765,18.6827,18.6704,18.6765,47700.0
2012-04-23 15:10:00,30.35,30.38,30.35,30.36,42300.0,18.6704,18.6888,18.6704,18.6765,42300.0
2012-04-23 15:20:00,30.36,30.37,30.35,30.36,27200.0,18.6765,18.6827,18.6704,18.6765,27200.0
2012-04-23 15:30:00,30.36,30.37,30.34,30.36,67900.0,18.6765,18.6827,18.6642,18.6765,67900.0
2012-04-23 15:40:00,30.36,30.37,30.35,30.36,44900.0,18.6765,18.6827,18.6704,18.6765,44900.0
2012-04-23 15:50:00,30.35,30.38,30.35,30.36,123200.0,18.6704,18.6888,18.6704,18.6765,123200.0
2012-04-24 09:30:00,30.41,30.55,30.39,30.53,159800.0,18.7073,18.7934,18.695,18.7811,159800.0
2012-04-24 09:40:00,30.53,30.59,30.51,30.58,82300.0,18.7811,18.818,18.7688,18.8119,82300.0
2012-04-24 09:50:00,30.57,30.59,30.53,30.54,77300.0,18.8057,18.818,18.7811,18.7873,77300.0
2012-04-24 10:00:00,30.52,30.59,30.51,30.54,53800.0,18.775,18.818,18.7688,18.7873,53800.0
2012-04-24 10:10:00,30.54,30.54,30.46,30.46,62600.0,18.7873,18.7873,18.738,18.738,62600.0
2012-04-24 10:20:00,30.46,30.48,30.4,30.41,45800.0,18.738,18.7503,18.7011,18.7073,45800.0
2012-04-24 10:30:00,30.4,30.42,30.35,30.35,98400.0,18.7011,18.7134,18.6704,18.6704,98400.0
2012-04-24 10:40:00,30.36,30.46,30.35,30.45,55000.0,18.6765,18.738,18.6704,18.7319,55000.0
2012-04-24 10:50:00,30.44,30.45,30.42,30.44,21600.0,18.7257,18.7319,18.7134,18.7257,21600.0
2012-04-24 11:00:00,30.43,30.44,30.4,30.4,30200.0,18.7196,18.7257,18.7011,18.7011,30200.0
2012-04-24 11:10:00,30.4,30.41,30.37,30.38,69000.0,18.7011,18.7073,18.6827,18.6888,69000.0
2012-04-24 11:20:00,30.38,30.4,30.37,30.38,29000.0,18.6888,18.7011,18.6827,18.6888,29000.0
2012-04-24 11:30:00,30.39,30.4,30.32,30.33,90100.0,18.695,18.7011,18.6519,18.6581,90100.0
2012-04-24 11:40:00,30.32,30.37,30.31,30.33,67800.0,18.6519,18.6827,18.6458,18.6581,67800.0
2012-04-24 11:50:00,30.33,30.35,30.33,30.34,49200.0,18.6581,18.6704,18.6581,18.6642,49200.0
2012-04-24 12:00:00,30.34,30.35,30.33,30.34,29800.0,18.6642,18.6704,18.6581,18.6642,29800.0
2012-04-24 12:10:00,30.34,30.36,30.34,30.36,19200.0,18.6642,18.6765,18.6642,18.6765,19200.0
2012-04-24 12:20:00,30.36,30.38,30.35,30.36,26000.0,18.6765,18.6888,18.6704,18.6765,26000.0
2012-04-24 12:30:00,30.37,30.38,30.36,30.37,15500.0,18.6827,18.6888,18.6765,18.6827,15500.0
2012-04-24 12:40:00,30.37,30.38,30.35,30.38,32600.0,18.6827,18.6888,18.6704,18.6888,32600.0
2012-04-24 12:50:00,30.38,30.39,30.36,30.38,24700.0,18.6888,18.695,18.6765,18.6888,24700.0
2012-04-24 13:00:00,30.37,30.39,30.36,30.37,36900.0,18.6827,18.695,18.6765,18.6827,36900.0
2012-04-24 13:10:00,30.36,30.38,30.35,30.37,45600.0,18.6765,18.6888,18.6704,18.6827,45600.0
2012-04-24 13:20:00,30.37,30.38,30.36,30.36,23700.0,18.6827,18.6888,18.6765,18.6765,23700.0
2012-04-24 13:30:00,30.35,30.42,30.35,30.4,34400.0,18.6704,18.7134,18.6704,18.7011,34400.0
2012-04-24 13:40:00,30.4,30.42,30.38,30.41,44000.0,18.7011,18.7134,18.6888,18.7073,44000.0
2012-04-24 13:50:00,30.41,30.42,30.39,30.4,88800.0,18.7073,18.7134,18.695,18.7011,88800.0
2012-04-24 14:00:00,30.4,30.41,30.39,30.4,31500.0,18.7011,18.7073,18.695,18.7011,31500.0
2012-04-24 14:10:00,30.4,30.41,30.39,30.41,20600.0,18.7011,18.7073,18.695,18.7073,20600.0
2012-04-24 14:20:00,30.41,30.41,30.38,30.41,29300.0,18.7073,18.7073,18.6888,18.7073,29300.0
2012-04-24 14:30:00,30.4,30.41,30.39,30.4,64800.0,18.7011,18.7073,18.695,18.7011,64800.0
2012-04-24 14:40:00,30.4,30.42,30.38,30.42,41600.0,18.7011,18.7134,18.6888,18.7134,41600.0
2012-04-24 14:50:00,30.42,30.43,30.41,30.42,23500.0,18.7134,18.7196,18.7073,18.7134,23500.0
2012-04-24 15:00:00,30.43,30.46,30.42,30.46,55600.0,18.7196,18.738,18.7134,18.738,55600.0
2012-04-24 15:10:00,30.46,30.46,30.43,30.45,65100.0,18.738,18.738,18.7196,18.7319,65100.0
2012-04-24 15:20:00,30.45,30.46,30.42,30.43,59600.0,18.7319,18.738,18.7134,18.7196,59600.0
2012-04-24 15:30:00,30.43,30.46,30.42,30.43,85500.0,18.7196,18.738,18.7134,18.7196,85500.0
2012-04-24 15:40:00,30.43,30.44,30.38,30.39,197100.0,18.7196,18.7257,18.6888,18.695,197100.0
2012-04-24 15:50:00,30.39,30.42,30.37,30.4,184400.0,18.695,18.7134,18.6827,18.7011,184400.0
2012-04-25 09:30:00,30.46,30.55,30.35,30.44,86700.0,18.738,18.7934,18.6704,18.7257,86700.0
2012-04-25 09:40:00,30.44,30.48,30.42,30.45,58600.0,18.7257,18.7503,18.7134,18.7319,58600.0
2012-04-25 09:50:00,30.44,30.47,30.41,30.45,80900.0,18.7257,18.7442,18.7073,18.7319,80900.0
2012-04-25 10:00:00,30.45,30.45,30.41,30.42,44100.0,18.7319,18.7319,18.7073,18.7134,44100.0
2012-04-25 10:10:00,30.42,30.42,30.37,30.4,39400.0,18.7134,18.7134,18.6827,18.7011,39400.0
2012-04-25 10:20:00,30.4,30.43,30.4,30.41,36500.0,18.7011,18.7196,18.7011,18.7073,36500.0
2012-04-25 10:30:00,30.41,30.41,30.38,30.39,53600.0,18.7073,18.7073,18.6888,18.695,53600.0
2012-04-25 10:40:00,30.38,30.42,30.38,30.41,44500.0,18.6888,18.7134,18.6888,18.7073,44500.0
2012-04-25 10:50:00,30.41,30.46,30.41,30.46,27000.0,18.7073,18.738,18.7073,18.738,27000.0
2012-04-25 11:00:00,30.46,30.46,30.42,30.43,42900.0,18.738,18.738,18.7134,18.7196,42900.0
2012-04-25 11:10:00,30.42,30.43,30.4,30.4,33300.0,18.7134,18.7196,18.7011,18.7011,33300.0
2012-04-25 11:20:00,30.4,30.43,30.4,30.42,68400.0,18.7011,18.7196,18.7011,18.7134,68400.0
2012-04-25 11:30:00,30.42,30.43,30.38,30.39,23200.0,18.7134,18.7196,18.6888,18.695,23200.0
2012-04-25 11:40:00,30.39,30.41,30.36,30.37,46500.0,18.695,18.7073,18.6765,18.6827,46500.0
2012-04-25 11:50:00,30.37,30.39,30.36,30.38,16300.0,18.6827,18.695,18.6765,18.6888,16300.0
2012-04-25 12:00:00,30.38,30.38,30.36,30.37,12000.0,18.6888,18.6888,18.6765,18.6827,12000.0
2012-04-25 12:10:00,30.37,30.4,30.37,30.37,25200.0,18.6827,18.7011,18.6827,18.6827,25200.0
2012-04-25 12:20:00,30.38,30.39,30.36,30.39,24100.0,18.6888,18.695,18.6765,18.695,24100.0
2012-04-25 12:30:00,30.4,30.4,30.35,30.36,63400.0,18.7011,18.7011,18.6704,18.6765,63400.0
2012-04-25 12:40:00,30.36,30.41,30.36,30.39,42100.0,18.6765,18.7073,18.6765,18.695,42100.0
2012-04-25 12:50:00,30.39,30.44,30.39,30.44,25700.0,18.695,18.7257,18.695,18.7257,25700.0
2012-04-25 13:00:00,30.44,30.46,30.43,30.46,17300.0,18.7257,18.738,18.7196,18.738,17300.0
2012-04-25 13:10:00,30.46,30.46,30.43,30.43,24100.0,18.738,18.738,18.7196,18.7196,24100.0
2012-04-25 13:20:00,30.44,30.44,30.4,30.42,38400.0,18.7257,18.7257,18.7011,18.7134,38400.0
2012-04-25 13:30:00,30.42,30.47,30.42,30.45,23300.0,18.7134,18.7442,18.7134,18.7319,23300.0
2012-04-25 13:40:00,30.46,30.48,30.45,30.48,12200.0,18.738,18.7503,18.7319,18.7503,12200.0
2012-04-25 13:50:00,30.48,30.5,30.47,30.5,20500.0,18.7503,18.7627,18.7442,18.7627,20500.0
2012-04-25 14:00:00,30.49,30.51,30.45,30.47,38300.0,18.7565,18.7688,18.7319,18.7442,38300.0
2012-04-25 14:10:00,30.47,30.51,30.47,30.51,20200.0,18.7442,18.7688,18.7442,18.7688,20200.0
2012-04-25 14:20:00,30.51,30.57,30.5,30.55,47500.0,18.7688,18.8057,18.7627,18.7934,47500.0
2012-04-25 14:30:00,30.54,30.56,30.49,30.5,24800.0,18.7873,18.7996,18.7565,18.7627,24800.0
2012-04-25 14:40:00,30.51,30.54,30.5,30.52,131300.0,18.7688,18.7873,18.7627,18.775,131300.0
2012-04-25 14:50:00,30.53,30.57,30.53,30.57,36100.0,18.7811,18.8057,18.7811,18.8057,36100.0
2012-04-25 15:00:00,30.57,30.59,30.54,30.54,54600.0,18.8057,18.818,18.7873,18.7873,54600.0
2012-04-25 15:10:00,30.55,30.57,30.55,30.55,45700.0,18.7934,18.8057,18.7934,18.7934,45700.0
2012-04-25 15:20:00,30.55,30.56,30.52,30.52,46600.0,18.7934,18.7996,18.775,18.775,46600.0
2012-04-25 15:30:00,30.52,30.55,30.5,30.53,57900.0,18.775,18.7934,18.7627,18.7811,57900.0
2012-04-25 15:40:00,30.54,30.57,30.52,30.57,124300.0,18.7873,18.8057,18.775,18.8057,124300.0
2012-04-25 15:50:00,30.56,30.58,30.55,30.57,153700.0,18.7996,18.8119,18.7934,18.8057,153700.0
2012-04-26 09:30:00,30.55,30.56,30.48,30.53,71100.0,18.7934,18.7996,18.7503,18.7811,71100.0
2012-04-26 09:40:00,30.54,30.6,30.51,30.59,37600.0,18.7873,18.8242,18.7688,18.818,37600.0
2012-04-26 09:50:00,30.59,30.64,30.56,30.59,62500.0,18.818,18.8488,18.7996,18.818,62500.0
2012-04-26 10:00:00,30.59,30.71,30.57,30.71,71900.0,18.818,18.8918,18.8057,18.8918,71900.0
2012-04-26 10:10:00,30.7,30.71,30.63,30.65,38500.0,18.8857,18.8918,18.8426,18.8549,38500.0
2012-04-26 10:20:00,30.65,30.71,30.62,30.7,312300.0,18.8549,18.8918,18.8365,18.8857,312300.0
2012-04-26 10:30:00,30.7,30.71,30.64,30.71,54100.0,18.8857,18.8918,18.8488,18.8918,54100.0
2012-04-26 10:40:00,30.71,30.8,30.71,30.79,85600.0,18.8918,18.9472,18.8918,18.9411,85600.0
2012-04-26 10:50:00,30.8,30.81,30.74,30.77,54300.0,18.9472,18.9534,18.9103,18.9287,54300.0
2012-04-26 11:00:00,30.77,30.83,30.76,30.83,45300.0,18.9287,18.9657,18.9226,18.9657,45300.0
2012-04-26 11:10:00,30.82,30.82,30.77,30.78,34800.0,18.9595,18.9595,18.9287,18.9349,34800.0
2012-04-26 11:20:00,30.77,30.81,30.77,30.81,35900.0,18.9287,18.9534,18.9287,18.9534,35900.0
2012-04-26 11:30:00,30.8,30.81,30.79,30.81,24200.0,18.9472,18.9534,18.9411,18.9534,24200.0
2012-04-26 11:40:00,30.8,30.83,30.8,30.82,25800.0,18.9472,18.9657,18.9472,18.9595,25800.0
2012-04-26 11:50:00,30.82,30.83,30.81,30.83,14000.0,18.9595,18.9657,18.9534,18.9657,14000.0
2012-04-26 12:00:00,30.83,30.86,30.81,30.86,41200.0,18.9657,18.9841,18.9534,18.9841,41200.0
2012-04-26 12:10:00,30.86,30.86,30.83,30.83,14100.0,18.9841,18.9841,18.9657,18.9657,14100.0
2012-04-26 12:20:00,30.83,30.87,30.83,30.87,19800.0,18.9657,18.9903,18.9657,18.9903,19800.0
2012-04-26 12:30:00,30.87,30.87,30.86,30.86,28600.0,18.9903,18.9903,18.9841,18.9841,28600.0
2012-04-26 12:40:00,30.87,30.9,30.87,30.89,154700.0,18.9903,19.0087,18.9903,19.0026,154700.0
2012-04-26 12:50:00,30.89,30.9,30.88,30.88,27900.0,19.0026,19.0087,18.9964,18.9964,27900.0
2012-04-26 13:00:00,30.89,30.89,30.86,30.89,100400.0,19.0026,19.0026,18.9841,19.0026,100400.0
2012-04-26 13:10:00,30.89,30.94,30.89,30.93,194500.0,19.0026,19.0333,19.0026,19.0272,194500.0
2012-04-26 13:20:00,30.93,30.96,30.92,30.93,41600.0,19.0272,19.0456,19.021,19.0272,41600.0
2012-04-26 13:30:00,30.93,30.97,30.93,30.97,43600.0,19.0272,19.0518,19.0272,19.0518,43600.0
2012-04-26 13:40:00,30.96,30.98,30.95,30.98,44300.0,19.0456,19.0579,19.0395,19.0579,44300.0
2012-04-26 13:50:00,30.97,30.99,30.97,30.99,36000.0,19.0518,19.0641,19.0518,19.0641,36000.0
2012-04-26 14:00:00,30.98,31.0,30.98,30.98,27200.0,19.0579,19.0702,19.0579,19.0579,27200.0
2012-04-26 14:10:00,30.98,30.99,30.94,30.96,46300.0,19.0579,19.0641,19.0333,19.0456,46300.0
2012-04-26 14:20:00,30.96,30.98,30.95,30.95,37900.0,19.0456,19.0579,19.0395,19.0395,37900.0
2012-04-26 14:30:00,30.96,30.97,30.92,30.93,54900.0,19.0456,19.0518,19.021,19.0272,54900.0
2012-04-26 14:40:00,30.94,30.96,30.93,30.94,35300.0,19.0333,19.0456,19.0272,19.0333,35300.0
2012-04-26 14:50:00,30.95,30.96,30.94,30.95,23500.0,19.0395,19.0456,19.0333,19.0395,23500.0
2012-04-26 15:00:00,30.95,30.96,30.95,30.96,21200.0,19.0395,19.0456,19.0395,19.0456,21200.0
2012-04-26 15:10:00,30.96,31.0,30.95,30.99,62200.0,19.0456,19.0702,19.0395,19.0641,62200.0
2012-04-26 15:20:00,30.99,31.0,30.99,31.0,61900.0,19.0641,19.0702,19.0641,19.0702,61900.0
2012-04-26 15:30:00,30.99,31.0,30.95,30.95,85400.0,19.0641,19.0702,19.0395,19.0395,85400.0
2012-04-26 15:40:00,30.95,30.96,30.92,30.93,109200.0,19.0395,19.0456,19.021,19.0272,109200.0
2012-04-26 15:50:00,30.93,30.96,30.9,30.96,374100.0,19.0272,19.0456,19.0087,19.0456,374100.0
2012-04-27 09:30:00,31.0,31.07,30.97,31.01,78100.0,19.0702,19.1133,19.0518,19.0764,78100.0
2012-04-27 09:40:00,31.02,31.08,31.01,31.06,50300.0,19.0825,19.1194,19.0764,19.1071,50300.0
2012-04-27 09:50:00,31.06,31.11,31.04,31.1,55900.0,19.1071,19.1379,19.0948,19.1318,55900.0
2012-04-27 10:00:00,31.1,31.12,31.05,31.1,93600.0,19.1318,19.1441,19.101,19.1318,93600.0
2012-04-27 10:10:00,31.11,31.12,31.07,31.11,210100.0,19.1379,19.1441,19.1133,19.1379,210100.0
2012-04-27 10:20:00,31.1,31.13,31.1,31.11,94700.0,19.1318,19.1502,19.1318,19.1379,94700.0
2012-04-27 10:30:00,31.11,31.13,31.1,31.1,69400.0,19.1379,19.1502,19.1318,19.1318,69400.0
2012-04-27 10:40:00,31.1,31.12,31.06,31.06,67300.0,19.1318,19.1441,19.1071,19.1071,67300.0
2012-04-27 10:50:00,31.05,31.06,31.03,31.04,32900.0,19.101,19.1071,19.0887,19.0948,32900.0
2012-04-27 11:00:00,31.04,31.05,31.03,31.04,21100.0,19.0948,19.101,19.0887,19.0948,21100.0
2012-04-27 11:10:00,31.03,31.04,30.98,30.98,23000.0,19.0887,19.0948,19.0579,19.0579,23000.0
2012-04-27 11:20:00,30.99,30.99,30.95,30.95,29300.0,19.0641,19.0641,19.0395,19.0395,29300.0
2012-04-27 11:30:00,30.96,30.97,30.94,30.96,44000.0,19.0456,19.0518,19.0333,19.0456,44000.0
2012-04-27 11:40:00,30.96,30.96,30.92,30.93,21600.0,19.0456,19.0456,19.021,19.0272,21600.0
2012-04-27 11:50:00,30.93,30.94,30.9,30.91,14900.0,19.0272,19.0333,19.0087,19.0149,14900.0
2012-04-27 12:00:00,30.91,30.91,30.9,30.9,9500.0,19.0149,19.0149,19.0087,19.0087,9500.0
2012-04-27 12:10:00,30.91,30.92,30.9,30.92,27100.0,19.0149,19.021,19.0087,19.021,27100.0
2012-04-27 12:20:00,30.92,30.94,30.89,30.93,29200.0,19.021,19.0333,19.0026,19.0272,29200.0
2012-04-27 12:30:00,30.94,30.94,30.91,30.91,10000.0,19.0333,19.0333,19.0149,19.0149,10000.0
2012-04-27 12:40:00,30.92,30.92,30.89,30.91,22100.0,19.021,19.021,19.0026,19.0149,22100.0
2012-04-27 12:50:00,30.92,30.94,30.91,30.94,11300.0,19.021,19.0333,19.0149,19.0333,11300.0
2012-04-27 13:00:00,30.94,30.97,30.93,30.97,77200.0,19.0333,19.0518,19.0272,19.0518,77200.0
2012-04-27 13:10:00,30.96,31.01,30.96,31.01,73200.0,19.0456,19.0764,19.0456,19.0764,73200.0
2012-04-27 13:20:00,31.01,31.09,31.01,31.08,53800.0,19.0764,19.1256,19.0764,19.1194,53800.0
2012-04-27 13:30:00,31.07,31.13,31.07,31.13,44600.0,19.1133,19.1502,19.1133,19.1502,44600.0
2012-04-27 13:40:00,31.13,31.14,31.11,31.11,19600.0,19.1502,19.1564,19.1379,19.1379,19600.0
2012-04-27 13:50:00,31.12,31.12,31.09,31.09,15700.0,19.1441,19.1441,19.1256,19.1256,15700.0
2012-04-27 14:00:00,31.09,31.14,31.09,31.14,24800.0,19.1256,19.1564,19.1256,19.1564,24800.0
2012-04-27 14:10:00,31.14,31.17,31.13,31.16,58600.0,19.1564,19.1748,19.1502,19.1687,58600.0
2012-04-27 14:20:00,31.15,31.17,31.15,31.17,41900.0,19.1625,19.1748,19.1625,19.1748,41900.0
2012-04-27 14:30:00,31.16,31.19,31.15,31.17,49700.0,19.1687,19.1871,19.1625,19.1748,49700.0
2012-04-27 14:40:00,31.17,31.2,31.17,31.18,83800.0,19.1748,19.1933,19.1748,19.181,83800.0
2012-04-27 14:50:00,31.17,31.17,31.15,31.16,35800.0,19.1748,19.1748,19.1625,19.1687,35800.0
2012-04-27 15:00:00,31.15,31.19,31.13,31.18,133700.0,19.1625,19.1871,19.1502,19.181,133700.0
2012-04-27 15:10:00,31.18,31.21,31.14,31.15,132300.0,19.181,19.1994,19.1564,19.1625,132300.0
2012-04-27 15:20:00,31.15,31.17,31.14,31.17,66000.0,19.1625,19.1748,19.1564,19.1748,66000.0
2012-04-27 15:30:00,31.17,31.2,31.14,31.19,125200.0,19.1748,19.1933,19.1564,19.1871,125200.0
2012-04-27 15:40:00,31.2,31.21,31.18,31.21,156800.0,19.1933,19.1994,19.181,19.1994,156800.0
2012-04-27 15:50:00,31.2,31.22,31.19,31.21,311400.0,19.1933,19.2056,19.1871,19.1994,311400.0
2012-04-30 09:30:00,31.16,31.16,31.0,31.03,92700.0,19.1687,19.1687,19.0702,19.0887,92700.0
2012-04-30 09:40:00,31.02,31.05,30.92,31.02,82600.0,19.0825,19.101,19.021,19.0825,82600.0
2012-04-30 09:50:00,31.01,31.07,31.0,31.04,51200.0,19.0764,19.1133,19.0702,19.0948,51200.0
2012-04-30 10:00:00,31.03,31.1,31.02,31.07,47300.0,19.0887,19.1318,19.0825,19.1133,47300.0
2012-04-30 10:10:00,31.08,31.11,31.05,31.09,64900.0,19.1194,19.1379,19.101,19.1256,64900.0
2012-04-30 10:20:00,31.09,31.09,31.04,31.05,31600.0,19.1256,19.1256,19.0948,19.101,31600.0
2012-04-30 10:30:00,31.04,31.05,31.02,31.03,26000.0,19.0948,19.101,19.0825,19.0887,26000.0
2012-04-30 10:40:00,31.03,31.04,30.99,31.01,31300.0,19.0887,19.0948,19.0641,19.0764,31300.0
2012-04-30 10:50:00,31.02,31.02,30.97,30.98,64100.0,19.0825,19.0825,19.0518,19.0579,64100.0
2012-04-30 11:00:00,30.98,31.02,30.97,31.0,61400.0,19.0579,19.0825,19.0518,19.0702,61400.0
2012-04-30 11:10:00,30.99,31.0,30.97,30.98,45000.0,19.0641,19.0702,19.0518,19.0579,45000.0
2012-04-30 11:20:00,30.98,31.03,30.98,31.0,45400.0,19.0579,19.0887,19.0579,19.0702,45400.0
2012-04-30 11:30:00,31.0,31.05,30.99,31.04,111300.0,19.0702,19.101,19.0641,19.0948,111300.0
2012-04-30 11:40:00,31.03,31.05,31.02,31.04,32000.0,19.0887,19.101,19.0825,19.0948,32000.0
2012-04-30 11:50:00,31.03,31.12,31.03,31.09,123000.0,19.0887,19.1441,19.0887,19.1256,123000.0
2012-04-30 12:00:00,31.09,31.1,31.06,31.1,30500.0,19.1256,19.1318,19.1071,19.1318,30500.0
2012-04-30 12:10:00,31.09,31.1,31.05,31.05,18100.0,19.1256,19.1318,19.101,19.101,18100.0
2012-04-30 12:20:00,31.05,31.07,31.05,31.06,29200.0,19.101,19.1133,19.101,19.1071,29200.0
2012-04-30 12:30:00,31.06,31.07,31.04,31.06,61400.0,19.1071,19.1133,19.0948,19.1071,61400.0
2012-04-30 12:40:00,31.06,31.06,31.03,31.05,38600.0,19.1071,19.1071,19.0887,19.101,38600.0
2012-04-30 12:50:00,31.05,31.05,31.02,31.02,24500.0,19.101,19.101,19.0825,19.0825,24500.0
2012-04-30 13:00:00,31.02,31.04,31.02,31.03,27300.0,19.0825,19.0948,19.0825,19.0887,27300.0
2012-04-30 13:10:00,31.03,31.03,31.01,31.02,46300.0,19.0887,19.0887,19.0764,19.0825,46300.0
2012-04-30 13:20:00,31.02,31.02,31.0,31.0,88800.0,19.0825,19.0825,19.0702,19.0702,88800.0
2012-04-30 13:30:00,31.01,31.03,31.01,31.03,78200.0,19.0764,19.0887,19.0764,19.0887,78200.0
2012-04-30 13:40:00,31.02,31.05,31.02,31.04,48100.0,19.0825,19.101,19.0825,19.0948,48100.0
2012-04-30 13:50:00,31.05,31.06,31.02,31.04,34600.0,19.101,19.1071,19.0825,19.0948,34600.0
2012-04-30 14:00:00,31.04,31.05,31.03,31.05,24900.0,19.0948,19.101,19.0887,19.101,24900.0
2012-04-30 14:10:00,31.05,31.08,31.04,31.08,35300.0,19.101,19.1194,19.0948,19.1194,35300.0
2012-04-30 14:20:00,31.08,31.11,31.07,31.1,48800.0,19.1194,19.1379,19.1133,19.1318,48800.0
2012-04-30 14:30:00,31.1,31.12,31.1,31.11,21100.0,19.1318,19.1441,19.1318,19.1379,21100.0
2012-04-30 14:40:00,31.12,31.12,31.09,31.1,36300.0,19.1441,19.1441,19.1256,19.1318,36300.0
2012-04-30 14:50:00,31.1,31.13,31.09,31.11,45000.0,19.1318,19.1502,19.1256,19.1379,45000.0
2012-04-30 15:00:00,31.1,31.12,31.1,31.1,46400.0,19.1318,19.1441,19.1318,19.1318,46400.0
2012-04-30 15:10:00,31.11,31.12,31.1,31.11,29600.0,19.1379,19.1441,19.1318,19.1379,29600.0
2012-04-30 15:20:00,31.11,31.13,31.1,31.13,46800.0,19.1379,19.1502,19.1318,19.1502,46800.0
2012-04-30 15:30:00,31.12,31.16,31.1,31.16,159500.0,19.1441,19.1687,19.1318,19.1687,159500.0
2012-04-30 15:40:00,31.16,31.17,31.15,31.15,202000.0,19.1687,19.1748,19.1625,19.1625,202000.0
2012-04-30 15:50:00,31.15,31.17,31.09,31.15,791100.0,19.1625,19.1748,19.1256,19.1625,791100.0
2012-05-01 09:30:00,31.22,31.24,31.15,31.23,92200.0,19.2056,19.2179,19.1625,19.2117,92200.0
2012-05-01 09:40:00,31.24,31.25,31.2,31.23,88200.0,19.2179,19.224,19.1933,19.2117,88200.0
2012-05-01 09:50:00,31.23,31.23,31.14,31.19,89300.0,19.2117,19.2117,19.1564,19.1871,89300.0
2012-05-01 10:00:00,31.2,31.33,31.2,31.32,118500.0,19.1933,19.2732,19.1933,19.2671,118500.0
2012-05-01 10:10:00,31.32,31.33,31.29,31.32,157700.0,19.2671,19.2732,19.2486,19.2671,157700.0
2012-05-01 10:20:00,31.32,31.37,31.32,31.35,110200.0,19.2671,19.2978,19.2671,19.2855,110200.0
2012-05-01 10:30:00,31.35,31.35,31.3,31.32,26200.0,19.2855,19.2855,19.2548,19.2671,26200.0
2012-05-01 10:40:00,31.32,31.32,31.26,31.26,35300.0,19.2671,19.2671,19.2302,19.2302,35300.0
2012-05-01 10:50:00,31.27,31.28,31.25,31.26,52700.0,19.2363,19.2425,19.224,19.2302,52700.0
2012-05-01 11:00:00,31.26,31.26,31.24,31.25,29900.0,19.2302,19.2302,19.2179,19.224,29900.0
2012-05-01 11:10:00,31.25,31.28,31.24,31.26,84900.0,19.224,19.2425,19.2179,19.2302,84900.0
2012-05-01 11:20:00,31.26,31.26,31.25,31.26,38100.0,19.2302,19.2302,19.224,19.2302,38100.0
2012-05-01 11:30:00,31.25,31.27,31.25,31.26,43500.0,19.224,19.2363,19.224,19.2302,43500.0
2012-05-01 11:40:00,31.26,31.32,31.25,31.3,52700.0,19.2302,19.2671,19.224,19.2548,52700.0
2012-05-01 11:50:00,31.29,31.37,31.29,31.36,40300.0,19.2486,19.2978,19.2486,19.2917,40300.0
2012-05-01 12:00:00,31.36,31.4,31.36,31.4,34400.0,19.2917,19.3163,19.2917,19.3163,34400.0
2012-05-01 12:10:00,31.4,31.45,31.39,31.44,60200.0,19.3163,19.3471,19.3102,19.3409,60200.0
2012-05-01 12:20:00,31.44,31.48,31.44,31.48,48400.0,19.3409,19.3655,19.3409,19.3655,48400.0
2012-05-01 12:30:00,31.48,31.49,31.47,31.49,24400.0,19.3655,19.3717,19.3594,19.3717,24400.0
2012-05-01 12:40:00,31.49,31.49,31.44,31.47,43200.0,19.3717,19.3717,19.3409,19.3594,43200.0
2012-05-01 12:50:00,31.47,31.48,31.46,31.46,36800.0,19.3594,19.3655,19.3532,19.3532,36800.0
2012-05-01 13:00:00,31.47,31.47,31.41,31.46,39900.0,19.3594,19.3594,19.3225,19.3532,39900.0
2012-05-01 13:10:00,31.46,31.48,31.45,31.47,104500.0,19.3532,19.3655,19.3471,19.3594,104500.0
2012-05-01 13:20:00,31.47,31.49,31.45,31.49,44500.0,19.3594,19.3717,19.3471,19.3717,44500.0
2012-05-01 13:30:00,31.49,31.49,31.44,31.44,32800.0,19.3717,19.3717,19.3409,19.3409,32800.0
2012-05-01 13:40:00,31.45,31.45,31.4,31.41,29000.0,19.3471,19.3471,19.3163,19.3225,29000.0
2012-05-01 13:50:00,31.4,31.43,31.4,31.43,33300.0,19.3163,19.3348,19.3163,19.3348,33300.0
2012-05-01 14:00:00,31.43,31.43,31.4,31.43,42200.0,19.3348,19.3348,19.3163,19.3348,42200.0
2012-05-01 14:10:00,31.43,31.46,31.4,31.4,61100.0,19.3348,19.3532,19.3163,19.3163,61100.0
2012-05-01 14:20:00,31.4,31.44,31.39,31.4,36000.0,19.3163,19.3409,19.3102,19.3163,36000.0
2012-05-01 14:30:00,31.39,31.45,31.38,31.45,47400.0,19.3102,19.3471,19.304,19.3471,47400.0
2012-05-01 14:40:00,31.45,31.49,31.44,31.48,55300.0,19.3471,19.3717,19.3409,19.3655,55300.0
2012-05-01 14:50:00,31.48,31.48,31.44,31.46,63500.0,19.3655,19.3655,19.3409,19.3532,63500.0
2012-05-01 15:00:00,31.46,31.47,31.44,31.45,61300.0,19.3532,19.3594,19.3409,19.3471,61300.0
2012-05-01 15:10:00,31.45,31.46,31.43,31.46,100900.0,19.3471,19.3532,19.3348,19.3532,100900.0
2012-05-01 15:20:00,31.45,31.46,31.45,31.46,35200.0,19.3471,19.3532,19.3471,19.3532,35200.0
2012-05-01 15:30:00,31.45,31.46,31.44,31.46,77600.0,19.3471,19.3532,19.3409,19.3532,77600.0
2012-05-01 15:40:00,31.46,31.5,31.44,31.48,113300.0,19.3532,19.3778,19.3409,19.3655,113300.0
2012-05-01 15:50:00,31.49,31.49,31.43,31.46,259700.0,19.3717,19.3717,19.3348,19.3532,259700.0
2012-05-02 09:30:00,31.43,31.9,31.43,31.59,308400.0,19.3348,19.6239,19.3348,19.4332,308400.0
2012-05-02 09:40:00,31.6,31.62,31.39,31.42,225900.0,19.4393,19.4516,19.3102,19.3286,225900.0
2012-05-02 09:50:00,31.41,31.5,31.25,31.31,172800.0,19.3225,19.3778,19.224,19.2609,172800.0
2012-05-02 10:00:00,31.31,31.48,31.31,31.45,90800.0,19.2609,19.3655,19.2609,19.3471,90800.0
2012-05-02 10:10:00,31.46,31.58,31.44,31.46,115300.0,19.3532,19.427,19.3409,19.3532,115300.0
2012-05-02 10:20:00,31.46,31.48,31.44,31.44,37200.0,19.3532,19.3655,19.3409,19.3409,37200.0
2012-05-02 10:30:00,31.44,31.51,31.39,31.47,58200.0,19.3409,19.384,19.3102,19.3594,58200.0
2012-05-02 10:40:00,31.47,31.48,31.4,31.41,23700.0,19.3594,19.3655,19.3163,19.3225,23700.0
2012-05-02 10:50:00,31.41,31.46,31.41,31.46,39400.0,19.3225,19.3532,19.3225,19.3532,39400.0
2012-05-02 11:00:00,31.45,31.5,31.44,31.47,98400.0,19.3471,19.3778,19.3409,19.3594,98400.0
2012-05-02 11:10:00,31.46,31.46,31.4,31.4,49200.0,19.3532,19.3532,19.3163,19.3163,49200.0
2012-05-02 11:20:00,31.4,31.41,31.33,31.37,85700.0,19.3163,19.3225,19.2732,19.2978,85700.0
2012-05-02 11:30:00,31.38,31.38,31.3,31.33,48900.0,19.304,19.304,19.2548,19.2732,48900.0
2012-05-02 11:40:00,31.32,31.37,31.31,31.34,93500.0,19.2671,19.2978,19.2609,19.2794,93500.0
2012-05-02 11:50:00,31.34,31.35,31.3,31.3,36100.0,19.2794,19.2855,19.2548,19.2548,36100.0
2012-05-02 12:00:00,31.31,31.32,31.29,31.3,31900.0,19.2609,19.2671,19.2486,19.2548,31900.0
2012-05-02 12:10:00,31.29,31.3,31.18,31.18,98900.0,19.2486,19.2548,19.181,19.181,98900.0
2012-05-02 12:20:00,31.18,31.29,31.18,31.29,131800.0,19.181,19.2486,19.181,19.2486,131800.0
2012-05-02 12:30:00,31.29,31.41,31.29,31.41,66200.0,19.2486,19.3225,19.2486,19.3225,66200.0
2012-05-02 12:40:00,31.41,31.44,31.4,31.42,58000.0,19.3225,19.3409,19.3163,19.3286,58000.0
2012-05-02 12:50:00,31.42,31.44,31.41,31.42,18000.0,19.3286,19.3409,19.3225,19.3286,18000.0
2012-05-02 13:00:00,31.43,31.43,31.33,31.37,60400.0,19.3348,19.3348,19.2732,19.2978,60400.0
2012-05-02 13:10:00,31.37,31.4,31.33,31.37,60900.0,19.2978,19.3163,19.2732,19.2978,60900.0
2012-05-02 13:20:00,31.37,31.4,31.36,31.38,41300.0,19.2978,19.3163,19.2917,19.304,41300.0
2012-05-02 13:30:00,31.37,31.4,31.37,31.39,19800.0,19.2978,19.3163,19.2978,19.3102,19800.0
2012-05-02 13:40:00,31.4,31.42,31.39,31.4,46800.0,19.3163,19.3286,19.3102,19.3163,46800.0
2012-05-02 13:50:00,31.41,31.42,31.35,31.35,36700.0,19.3225,19.3286,19.2855,19.2855,36700.0
2012-05-02 14:00:00,31.35,31.36,31.3,31.31,88700.0,19.2855,19.2917,19.2548,19.2609,88700.0
2012-05-02 14:10:00,31.31,31.32,31.3,31.32,64400.0,19.2609,19.2671,19.2548,19.2671,64400.0
2012-05-02 14:20:00,31.32,31.33,31.3,31.31,28900.0,19.2671,19.2732,19.2548,19.2609,28900.0
2012-05-02 14:30:00,31.3,31.32,31.27,31.31,68900.0,19.2548,19.2671,19.2363,19.2609,68900.0
2012-05-02 14:40:00,31.31,31.33,31.3,31.33,28700.0,19.2609,19.2732,19.2548,19.2732,28700.0
2012-05-02 14:50:00,31.33,31.34,31.3,31.31,52000.0,19.2732,19.2794,19.2548,19.2609,52000.0
2012-05-02 15:00:00,31.31,31.31,31.25,31.25,32200.0,19.2609,19.2609,19.224,19.224,32200.0
2012-05-02 15:10:00,31.25,31.26,31.24,31.26,62600.0,19.224,19.2302,19.2179,19.2302,62600.0
2012-05-02 15:20:00,31.25,31.31,31.25,31.31,73600.0,19.224,19.2609,19.224,19.2609,73600.0
2012-05-02 15:30:00,31.31,31.33,31.29,31.32,206700.0,19.2609,19.2732,19.2486,19.2671,206700.0
2012-05-02 15:40:00,31.33,31.42,31.32,31.38,161200.0,19.2732,19.3286,19.2671,19.304,161200.0
2012-05-02 15:50:00,31.38,31.39,31.36,31.38,268700.0,19.304,19.3102,19.2917,19.304,268700.0
2012-05-03 09:30:00,31.36,31.65,31.28,31.63,144700.0,19.2917,19.4701,19.2425,19.4578,144700.0
2012-05-03 09:40:00,31.64,31.66,31.59,31.63,108900.0,19.4639,19.4762,19.4332,19.4578,108900.0
2012-05-03 09:50:00,31.64,31.7,31.64,31.69,95500.0,19.4639,19.5009,19.4639,19.4947,95500.0
2012-05-03 10:00:00,31.68,31.69,31.5,31.57,113800.0,19.4886,19.4947,19.3778,19.4209,113800.0
2012-05-03 10:10:00,31.57,31.59,31.51,31.51,74600.0,19.4209,19.4332,19.384,19.384,74600.0
2012-05-03 10:20:00,31.52,31.58,31.49,31.57,80400.0,19.3901,19.427,19.3717,19.4209,80400.0
2012-05-03 10:30:00,31.58,31.66,31.57,31.66,113500.0,19.427,19.4762,19.4209,19.4762,113500.0
2012-05-03 10:40:00,31.66,31.68,31.61,31.64,98600.0,19.4762,19.4886,19.4455,19.4639,98600.0
2012-05-03 10:50:00,31.64,31.66,31.59,31.62,85800.0,19.4639,19.4762,19.4332,19.4516,85800.0
2012-05-03 11:00:00,31.64,31.72,31.62,31.71,119800.0,19.4639,19.5132,19.4516,19.507,119800.0
2012-05-03 11:10:00,31.7,31.76,31.68,31.68,135700.0,19.5009,19.5378,19.4886,19.4886,135700.0
2012-05-03 11:20:00,31.69,31.71,31.65,31.69,92300.0,19.4947,19.507,19.4701,19.4947,92300.0
2012-05-03 11:30:00,31.69,31.75,31.69,31.74,96400.0,19.4947,19.5316,19.4947,19.5255,96400.0
2012-05-03 11:40:00,31.75,31.76,31.73,31.74,152000.0,19.5316,19.5378,19.5193,19.5255,152000.0
2012-05-03 11:50:00,31.74,31.75,31.72,31.74,85600.0,19.5255,19.5316,19.5132,19.5255,85600.0
2012-05-03 12:00:00,31.73,31.8,31.73,31.79,86300.0,19.5193,19.5624,19.5193,19.5562,86300.0
2012-05-03 12:10:00,31.79,31.8,31.72,31.72,55100.0,19.5562,19.5624,19.5132,19.5132,55100.0
2012-05-03 12:20:00,31.73,31.81,31.72,31.81,124400.0,19.5193,19.5685,19.5132,19.5685,124400.0
2012-05-03 12:30:00,31.81,31.81,31.72,31.72,52500.0,19.5685,19.5685,19.5132,19.5132,52500.0
2012-05-03 12:40:00,31.73,31.73,31.67,31.67,58000.0,19.5193,19.5193,19.4824,19.4824,58000.0
2012-05-03 12:50:00,31.67,31.67,31.61,31.61,68600.0,19.4824,19.4824,19.4455,19.4455,68600.0
2012-05-03 13:00:00,31.61,31.65,31.6,31.65,61800.0,19.4455,19.4701,19.4393,19.4701,61800.0
2012-05-03 13:10:00,31.65,31.66,31.62,31.62,64900.0,19.4701,19.4762,19.4516,19.4516,64900.0
2012-05-03 13:20:00,31.62,31.62,31.59,31.61,38800.0,19.4516,19.4516,19.4332,19.4455,38800.0
2012-05-03 13:30:00,31.61,31.67,31.6,31.66,87100.0,19.4455,19.4824,19.4393,19.4762,87100.0
2012-05-03 13:40:00,31.66,31.67,31.56,31.58,88000.0,19.4762,19.4824,19.4147,19.427,88000.0
2012-05-03 13:50:00,31.58,31.64,31.56,31.59,94600.0,19.427,19.4639,19.4147,19.4332,94600.0
2012-05-03 14:00:00,31.6,31.61,31.58,31.59,65800.0,19.4393,19.4455,19.427,19.4332,65800.0
2012-05-03 14:10:00,31.59,31.63,31.58,31.62,140200.0,19.4332,19.4578,19.427,19.4516,140200.0
2012-05-03 14:20:00,31.62,31.66,31.6,31.66,93300.0,19.4516,19.4762,19.4393,19.4762,93300.0
2012-05-03 14:30:00,31.66,31.7,31.65,31.7,71200.0,19.4762,19.5009,19.4701,19.5009,71200.0
2012-05-03 14:40:00,31.7,31.7,31.55,31.55,114800.0,19.5009,19.5009,19.4086,19.4086,114800.0
2012-05-03 14:50:00,31.55,31.58,31.55,31.57,29000.0,19.4086,19.427,19.4086,19.4209,29000.0
2012-05-03 15:00:00,31.57,31.64,31.57,31.59,95600.0,19.4209,19.4639,19.4209,19.4332,95600.0
2012-05-03 15:10:00,31.59,31.59,31.54,31.59,65800.0,19.4332,19.4332,19.4024,19.4332,65800.0
2012-05-03 15:20:00,31.59,31.63,31.58,31.61,45400.0,19.4332,19.4578,19.427,19.4455,45400.0
2012-05-03 15:30:00,31.62,31.62,31.52,31.52,148700.0,19.4516,19.4516,19.3901,19.3901,148700.0
2012-05-03 15:40:00,31.53,31.53,31.46,31.46,115900.0,19.3963,19.3963,19.3532,19.3532,115900.0
2012-05-03 15:50:00,31.46,31.53,31.46,31.51,262900.0,19.3532,19.3963,19.3532,19.384,262900.0
2012-05-04 09:30:00,31.43,31.75,31.4,31.68,81700.0,19.3348,19.5316,19.3163,19.4886,81700.0
2012-05-04 09:40:00,31.68,31.74,31.63,31.66,119400.0,19.4886,19.5255,19.4578,19.4762,119400.0
2012-05-04 09:50:00,31.67,31.72,31.63,31.63,43900.0,19.4824,19.5132,19.4578,19.4578,43900.0
2012-05-04 10:00:00,31.63,31.66,31.61,31.63,43100.0,19.4578,19.4762,19.4455,19.4578,43100.0
2012-05-04 10:10:00,31.62,31.66,31.59,31.62,78700.0,19.4516,19.4762,19.4332,19.4516,78700.0
2012-05-04 10:20:00,31.62,31.63,31.57,31.59,44100.0,19.4516,19.4578,19.4209,19.4332,44100.0
2012-05-04 10:30:00,31.59,31.6,31.56,31.57,31100.0,19.4332,19.4393,19.4147,19.4209,31100.0
2012-05-04 10:40:00,31.57,31.61,31.56,31.57,57200.0,19.4209,19.4455,19.4147,19.4209,57200.0
2012-05-04 10:50:00,31.57,31.63,31.56,31.61,82300.0,19.4209,19.4578,19.4147,19.4455,82300.0
2012-05-04 11:00:00,31.61,31.65,31.61,31.63,74400.0,19.4455,19.4701,19.4455,19.4578,74400.0
2012-05-04 11:10:00,31.63,31.64,31.59,31.62,41400.0,19.4578,19.4639,19.4332,19.4516,41400.0
2012-05-04 11:20:00,31.63,31.67,31.63,31.65,53100.0,19.4578,19.4824,19.4578,19.4701,53100.0
2012-05-04 11:30:00,31.65,31.66,31.57,31.58,40700.0,19.4701,19.4762,19.4209,19.427,40700.0
2012-05-04 11:40:00,31.58,31.63,31.58,31.61,39000.0,19.427,19.4578,19.427,19.4455,39000.0
2012-05-04 11:50:00,31.62,31.62,31.55,31.57,30200.0,19.4516,19.4516,19.4086,19.4209,30200.0
2012-05-04 12:00:00,31.57,31.59,31.56,31.58,23400.0,19.4209,19.4332,19.4147,19.427,23400.0
2012-05-04 12:10:00,31.57,31.58,31.56,31.58,33000.0,19.4209,19.427,19.4147,19.427,33000.0
2012-05-04 12:20:00,31.57,31.58,31.52,31.54,50600.0,19.4209,19.427,19.3901,19.4024,50600.0
2012-05-04 12:30:00,31.53,31.55,31.48,31.51,40700.0,19.3963,19.4086,19.3655,19.384,40700.0
2012-05-04 12:40:00,31.51,31.53,31.5,31.53,16800.0,19.384,19.3963,19.3778,19.3963,16800.0
2012-05-04 12:50:00,31.53,31.58,31.53,31.58,31900.0,19.3963,19.427,19.3963,19.427,31900.0
2012-05-04 13:00:00,31.57,31.58,31.56,31.57,21900.0,19.4209,19.427,19.4147,19.4209,21900.0
2012-05-04 13:10:00,31.57,31.58,31.55,31.57,19600.0,19.4209,19.427,19.4086,19.4209,19600.0
2012-05-04 13:20:00,31.56,31.61,31.56,31.61,55200.0,19.4147,19.4455,19.4147,19.4455,55200.0
2012-05-04 13:30:00,31.61,31.72,31.6,31.72,140700.0,19.4455,19.5132,19.4393,19.5132,140700.0
2012-05-04 13:40:00,31.72,31.73,31.7,31.7,105500.0,19.5132,19.5193,19.5009,19.5009,105500.0
2012-05-04 13:50:00,31.71,31.74,31.7,31.73,58500.0,19.507,19.5255,19.5009,19.5193,58500.0
2012-05-04 14:00:00,31.72,31.75,31.71,31.72,96100.0,19.5132,19.5316,19.507,19.5132,96100.0
2012-05-04 14:10:00,31.71,31.73,31.7,31.73,28500.0,19.507,19.5193,19.5009,19.5193,28500.0
2012-05-04 14:20:00,31.72,31.74,31.71,31.73,42600.0,19.5132,19.5255,19.507,19.5193,42600.0
2012-05-04 14:30:00,31.73,31.73,31.69,31.69,55900.0,19.5193,19.5193,19.4947,19.4947,55900.0
2012-05-04 14:40:00,31.7,31.7,31.65,31.68,45900.0,19.5009,19.5009,19.4701,19.4886,45900.0
2012-05-04 14:50:00,31.68,31.7,31.66,31.7,33300.0,19.4886,19.5009,19.4762,19.5009,33300.0
2012-05-04 15:00:00,31.7,31.71,31.68,31.71,45700.0,19.5009,19.507,19.4886,19.507,45700.0
2012-05-04 15:10:00,31.7,31.71,31.69,31.69,43100.0,19.5009,19.507,19.4947,19.4947,43100.0
2012-05-04 15:20:00,31.7,31.72,31.66,31.66,92100.0,19.5009,19.5132,19.4762,19.4762,92100.0
2012-05-04 15:30:00,31.66,31.68,31.65,31.66,80100.0,19.4762,19.4886,19.4701,19.4762,80100.0
2012-05-04 15:40:00,31.67,31.67,31.63,31.67,141100.0,19.4824,19.4824,19.4578,19.4824,141100.0
2012-05-04 15:50:00,31.67,31.67,31.62,31.62,154600.0,19.4824,19.4824,19.4516,19.4516,154600.0
2012-05-07 09:30:00,31.45,31.58,31.39,31.4,100300.0,19.3471,19.427,19.3102,19.3163,100300.0
2012-05-07 09:40:00,31.4,31.45,31.38,31.38,42800.0,19.3163,19.3471,19.304,19.304,42800.0
2012-05-07 09:50:00,31.39,31.47,31.39,31.45,43600.0,19.3102,19.3594,19.3102,19.3471,43600.0
2012-05-07 10:00:00,31.46,31.49,31.44,31.47,67000.0,19.3532,19.3717,19.3409,19.3594,67000.0
2012-05-07 10:10:00,31.47,31.47,31.3,31.33,46300.0,19.3594,19.3594,19.2548,19.2732,46300.0
2012-05-07 10:20:00,31.33,31.4,31.32,31.34,53000.0,19.2732,19.3163,19.2671,19.2794,53000.0
2012-05-07 10:30:00,31.33,31.34,31.26,31.27,49600.0,19.2732,19.2794,19.2302,19.2363,49600.0
2012-05-07 10:40:00,31.27,31.32,31.26,31.31,40200.0,19.2363,19.2671,19.2302,19.2609,40200.0
2012-05-07 10:50:00,31.32,31.32,31.26,31.26,42000.0,19.2671,19.2671,19.2302,19.2302,42000.0
2012-05-07 11:00:00,31.26,31.28,31.24,31.27,50100.0,19.2302,19.2425,19.2179,19.2363,50100.0
2012-05-07 11:10:00,31.27,31.32,31.26,31.32,27200.0,19.2363,19.2671,19.2302,19.2671,27200.0
2012-05-07 11:20:00,31.31,31.33,31.3,31.31,46200.0,19.2609,19.2732,19.2548,19.2609,46200.0
2012-05-07 11:30:00,31.3,31.32,31.29,31.31,34000.0,19.2548,19.2671,19.2486,19.2609,34000.0
2012-05-07 11:40:00,31.3,31.31,31.27,31.29,25500.0,19.2548,19.2609,19.2363,19.2486,25500.0
2012-05-07 11:50:00,31.3,31.3,31.29,31.3,10000.0,19.2548,19.2548,19.2486,19.2548,10000.0
2012-05-07 12:00:00,31.3,31.32,31.29,31.3,44600.0,19.2548,19.2671,19.2486,19.2548,44600.0
2012-05-07 12:10:00,31.31,31.32,31.3,31.31,25100.0,19.2609,19.2671,19.2548,19.2609,25100.0
2012-05-07 12:20:00,31.31,31.32,31.3,31.31,25900.0,19.2609,19.2671,19.2548,19.2609,25900.0
2012-05-07 12:30:00,31.32,31.37,31.31,31.37,31800.0,19.2671,19.2978,19.2609,19.2978,31800.0
2012-05-07 12:40:00,31.37,31.37,31.36,31.36,22500.0,19.2978,19.2978,19.2917,19.2917,22500.0
2012-05-07 12:50:00,31.37,31.39,31.36,31.39,25100.0,19.2978,19.3102,19.2917,19.3102,25100.0
2012-05-07 13:00:00,31.39,31.4,31.38,31.4,5400.0,19.3102,19.3163,19.304,19.3163,5400.0
2012-05-07 13:10:00,31.4,31.43,31.39,31.43,22300.0,19.3163,19.3348,19.3102,19.3348,22300.0
2012-05-07 13:20:00,31.43,31.45,31.42,31.43,18300.0,19.3348,19.3471,19.3286,19.3348,18300.0
2012-05-07 13:30:00,31.43,31.45,31.42,31.45,24800.0,19.3348,19.3471,19.3286,19.3471,24800.0
2012-05-07 13:40:00,31.44,31.49,31.44,31.49,20200.0,19.3409,19.3717,19.3409,19.3717,20200.0
2012-05-07 13:50:00,31.49,31.5,31.48,31.5,26900.0,19.3717,19.3778,19.3655,19.3778,26900.0
2012-05-07 14:00:00,31.5,31.5,31.46,31.46,40000.0,19.3778,19.3778,19.3532,19.3532,40000.0
2012-05-07 14:10:00,31.45,31.46,31.41,31.41,22700.0,19.3471,19.3532,19.3225,19.3225,22700.0
2012-05-07 14:20:00,31.41,31.45,31.41,31.42,24600.0,19.3225,19.3471,19.3225,19.3286,24600.0
2012-05-07 14:30:00,31.42,31.45,31.42,31.45,20900.0,19.3286,19.3471,19.3286,19.3471,20900.0
2012-05-07 14:40:00,31.44,31.45,31.42,31.42,32800.0,19.3409,19.3471,19.3286,19.3286,32800.0
2012-05-07 14:50:00,31.42,31.43,31.4,31.43,39600.0,19.3286,19.3348,19.3163,19.3348,39600.0
2012-05-07 15:00:00,31.43,31.44,31.39,31.39,65100.0,19.3348,19.3409,19.3102,19.3102,65100.0
2012-05-07 15:10:00,31.4,31.4,31.33,31.36,177800.0,19.3163,19.3163,19.2732,19.2917,177800.0
2012-05-07 15:20:00,31.36,31.42,31.35,31.42,40900.0,19.2917,19.3286,19.2855,19.3286,40900.0
2012-05-07 15:30:00,31.42,31.46,31.42,31.44,55600.0,19.3286,19.3532,19.3286,19.3409,55600.0
2012-05-07 15:40:00,31.45,31.45,31.44,31.45,37500.0,19.3471,19.3471,19.3409,19.3471,37500.0
2012-05-07 15:50:00,31.45,31.45,31.4,31.43,223600.0,19.3471,19.3471,19.3163,19.3348,223600.0
2012-05-08 09:30:00,31.32,31.45,31.28,31.29,251100.0,19.2671,19.3471,19.2425,19.2486,251100.0
2012-05-08 09:40:00,31.28,31.32,31.19,31.32,101500.0,19.2425,19.2671,19.1871,19.2671,101500.0
2012-05-08 09:50:00,31.32,31.46,31.32,31.46,58600.0,19.2671,19.3532,19.2671,19.3532,58600.0
2012-05-08 10:00:00,31.46,31.46,31.35,31.37,62900.0,19.3532,19.3532,19.2855,19.2978,62900.0
2012-05-08 10:10:00,31.36,31.38,31.36,31.36,34100.0,19.2917,19.304,19.2917,19.2917,34100.0
2012-05-08 10:20:00,31.36,31.38,31.35,31.36,36800.0,19.2917,19.304,19.2855,19.2917,36800.0
2012-05-08 10:30:00,31.35,31.36,31.29,31.32,53100.0,19.2855,19.2917,19.2486,19.2671,53100.0
2012-05-08 10:40:00,31.33,31.34,31.31,31.31,29800.0,19.2732,19.2794,19.2609,19.2609,29800.0
2012-05-08 10:50:00,31.31,31.32,31.28,31.28,38600.0,19.2609,19.2671,19.2425,19.2425,38600.0
2012-05-08 11:00:00,31.28,31.29,31.2,31.2,48200.0,19.2425,19.2486,19.1933,19.1933,48200.0
2012-05-08 11:10:00,31.21,31.22,31.16,31.19,49300.0,19.1994,19.2056,19.1687,19.1871,49300.0
2012-05-08 11:20:00,31.2,31.21,31.16,31.17,37000.0,19.1933,19.1994,19.1687,19.1748,37000.0
2012-05-08 11:30:00,31.17,31.18,31.16,31.18,28400.0,19.1748,19.181,19.1687,19.181,28400.0
2012-05-08 11:40:00,31.17,31.19,31.16,31.16,76700.0,19.1748,19.1871,19.1687,19.1687,76700.0
2012-05-08 11:50:00,31.16,31.17,31.14,31.17,58400.0,19.1687,19.1748,19.1564,19.1748,58400.0
2012-05-08 12:00:00,31.17,31.17,31.15,31.17,34300.0,19.1748,19.1748,19.1625,19.1748,34300.0
2012-05-08 12:10:00,31.17,31.22,31.16,31.21,41400.0,19.1748,19.2056,19.1687,19.1994,41400.0
2012-05-08 12:20:00,31.22,31.22,31.16,31.16,37400.0,19.2056,19.2056,19.1687,19.1687,37400.0
2012-05-08 12:30:00,31.16,31.17,31.14,31.17,37800.0,19.1687,19.1748,19.1564,19.1748,37800.0
2012-05-08 12:40:00,31.16,31.17,31.14,31.15,24100.0,19.1687,19.1748,19.1564,19.1625,24100.0
2012-05-08 12:50:00,31.14,31.15,31.14,31.14,9500.0,19.1564,19.1625,19.1564,19.1564,9500.0
2012-05-08 13:00:00,31.14,31.18,31.14,31.17,49500.0,19.1564,19.181,19.1564,19.1748,49500.0
2012-05-08 13:10:00,31.18,31.19,31.16,31.16,70500.0,19.181,19.1871,19.1687,19.1687,70500.0
2012-05-08 13:20:00,31.17,31.19,31.16,31.18,44000.0,19.1748,19.1871,19.1687,19.181,44000.0
2012-05-08 13:30:00,31.19,31.23,31.18,31.2,59400.0,19.1871,19.2117,19.181,19.1933,59400.0
2012-05-08 13:40:00,31.19,31.2,31.18,31.2,12300.0,19.1871,19.1933,19.181,19.1933,12300.0
2012-05-08 13:50:00,31.19,31.2,31.16,31.19,56700.0,19.1871,19.1933,19.1687,19.1871,56700.0
2012-05-08 14:00:00,31.19,31.19,31.16,31.17,27300.0,19.1871,19.1871,19.1687,19.1748,27300.0
2012-05-08 14:10:00,31.17,31.17,31.15,31.16,23500.0,19.1748,19.1748,19.1625,19.1687,23500.0
2012-05-08 14:20:00,31.16,31.16,31.15,31.16,23700.0,19.1687,19.1687,19.1625,19.1687,23700.0
2012-05-08 14:30:00,31.15,31.17,31.15,31.15,82100.0,19.1625,19.1748,19.1625,19.1625,82100.0
2012-05-08 14:40:00,31.15,31.21,31.15,31.21,83700.0,19.1625,19.1994,19.1625,19.1994,83700.0
2012-05-08 14:50:00,31.21,31.27,31.21,31.24,90900.0,19.1994,19.2363,19.1994,19.2179,90900.0
2012-05-08 15:00:00,31.23,31.26,31.22,31.23,71400.0,19.2117,19.2302,19.2056,19.2117,71400.0
2012-05-08 15:10:00,31.23,31.3,31.22,31.29,66800.0,19.2117,19.2548,19.2056,19.2486,66800.0
2012-05-08 15:20:00,31.29,31.31,31.16,31.3,93800.0,19.2486,19.2609,19.1687,19.2548,93800.0
2012-05-08 15:30:00,31.29,31.34,31.28,31.33,69100.0,19.2486,19.2794,19.2425,19.2732,69100.0
2012-05-08 15:40:00,31.33,31.35,31.29,31.34,112800.0,19.2732,19.2855,19.2486,19.2794,112800.0
2012-05-08 15:50:00,31.33,31.37,31.33,31.34,283100.0,19.2732,19.2978,19.2732,19.2794,283100.0
2012-05-09 09:30:00,31.17,31.27,31.13,31.22,91500.0,19.1748,19.2363,19.1502,19.2056,91500.0
2012-05-09 09:40:00,31.22,31.26,31.19,31.2,108900.0,19.2056,19.2302,19.1871,19.1933,108900.0
2012-05-09 09:50:00,31.2,31.27,31.14,31.17,131300.0,19.1933,19.2363,19.1564,19.1748,131300.0
2012-05-09 10:00:00,31.17,31.31,31.16,31.26,92900.0,19.1748,19.2609,19.1687,19.2302,92900.0
2012-05-09 10:10:00,31.26,31.29,31.23,31.26,113400.0,19.2302,19.2486,19.2117,19.2302,113400.0
2012-05-09 10:20:00,31.26,31.36,31.24,31.36,130500.0,19.2302,19.2917,19.2179,19.2917,130500.0
2012-05-09 10:30:00,31.37,31.37,31.31,31.33,58000.0,19.2978,19.2978,19.2609,19.2732,58000.0
2012-05-09 10:40:00,31.32,31.4,31.29,31.4,33300.0,19.2671,19.3163,19.2486,19.3163,33300.0
2012-05-09 10:50:00,31.4,31.43,31.37,31.4,42700.0,19.3163,19.3348,19.2978,19.3163,42700.0
2012-05-09 11:00:00,31.41,31.41,31.35,31.38,104000.0,19.3225,19.3225,19.2855,19.304,104000.0
2012-05-09 11:10:00,31.38,31.51,31.38,31.51,135800.0,19.304,19.384,19.304,19.384,135800.0
2012-05-09 11:20:00,31.51,31.57,31.49,31.53,53100.0,19.384,19.4209,19.3717,19.3963,53100.0
2012-05-09 11:30:00,31.52,31.57,31.48,31.57,34000.0,19.3901,19.4209,19.3655,19.4209,34000.0
2012-05-09 11:40:00,31.57,31.59,31.56,31.57,35500.0,19.4209,19.4332,19.4147,19.4209,35500.0
2012-05-09 11:50:00,31.57,31.62,31.56,31.57,59300.0,19.4209,19.4516,19.4147,19.4209,59300.0
2012-05-09 12:00:00,31.57,31.58,31.55,31.57,24900.0,19.4209,19.427,19.4086,19.4209,24900.0
2012-05-09 12:10:00,31.56,31.57,31.53,31.53,54500.0,19.4147,19.4209,19.3963,19.3963,54500.0
2012-05-09 12:20:00,31.54,31.54,31.51,31.53,23900.0,19.4024,19.4024,19.384,19.3963,23900.0
2012-05-09 12:30:00,31.53,31.53,31.48,31.5,36300.0,19.3963,19.3963,19.3655,19.3778,36300.0
2012-05-09 12:40:00,31.51,31.55,31.48,31.55,47700.0,19.384,19.4086,19.3655,19.4086,47700.0
2012-05-09 12:50:00,31.54,31.59,31.53,31.59,48600.0,19.4024,19.4332,19.3963,19.4332,48600.0
2012-05-09 13:00:00,31.59,31.67,31.58,31.59,72400.0,19.4332,19.4824,19.427,19.4332,72400.0
2012-05-09 13:10:00,31.6,31.67,31.6,31.65,126500.0,19.4393,19.4824,19.4393,19.4701,126500.0
2012-05-09 13:20:00,31.64,31.73,31.64,31.7,287000.0,19.4639,19.5193,19.4639,19.5009,287000.0
2012-05-09 13:30:00,31.72,31.81,31.71,31.77,164500.0,19.5132,19.5685,19.507,19.5439,164500.0
2012-05-09 13:40:00,31.76,31.79,31.75,31.78,28800.0,19.5378,19.5562,19.5316,19.5501,28800.0
2012-05-09 13:50:00,31.78,31.79,31.7,31.7,92400.0,19.5501,19.5562,19.5009,19.5009,92400.0
2012-05-09 14:00:00,31.71,31.73,31.65,31.71,139000.0,19.507,19.5193,19.4701,19.507,139000.0
2012-05-09 14:10:00,31.72,31.72,31.66,31.69,62700.0,19.5132,19.5132,19.4762,19.4947,62700.0
2012-05-09 14:20:00,31.7,31.71,31.68,31.7,31400.0,19.5009,19.507,19.4886,19.5009,31400.0
2012-05-09 14:30:00,31.7,31.7,31.65,31.65,24100.0,19.5009,19.5009,19.4701,19.4701,24100.0
2012-05-09 14:40:00,31.65,31.66,31.63,31.63,68800.0,19.4701,19.4762,19.4578,19.4578,68800.0
2012-05-09 14:50:00,31.63,31.66,31.58,31.59,39800.0,19.4578,19.4762,19.427,19.4332,39800.0
2012-05-09 15:00:00,31.58,31.61,31.57,31.57,30800.0,19.427,19.4455,19.4209,19.4209,30800.0
2012-05-09 15:10:00,31.57,31.61,31.55,31.58,52200.0,19.4209,19.4455,19.4086,19.427,52200.0
2012-05-09 15:20:00,31.59,31.63,31.58,31.59,51300.0,19.4332,19.4578,19.427,19.4332,51300.0
2012-05-09 15:30:00,31.59,31.59,31.55,31.57,81200.0,19.4332,19.4332,19.4086,19.4209,81200.0
2012-05-09 15:40:00,31.57,31.61,31.52,31.52,108900.0,19.4209,19.4455,19.3901,19.3901,108900.0
2012-05-09 15:50:00,31.52,31.56,31.52,31.53,323900.0,19.3901,19.4147,19.3901,19.3963,323900.0
2012-05-10 09:30:00,31.62,31.75,31.47,31.75,140900.0,19.4516,19.5316,19.3594,19.5316,140900.0
2012-05-10 09:40:00,31.75,31.77,31.7,31.75,66400.0,19.5316,19.5439,19.5009,19.5316,66400.0
2012-05-10 09:50:00,31.75,31.78,31.72,31.76,58700.0,19.5316,19.5501,19.5132,19.5378,58700.0
2012-05-10 10:00:00,31.76,31.85,31.75,31.82,52600.0,19.5378,19.5931,19.5316,19.5747,52600.0
2012-05-10 10:10:00,31.82,31.82,31.75,31.81,28000.0,19.5747,19.5747,19.5316,19.5685,28000.0
2012-05-10 10:20:00,31.8,31.81,31.74,31.77,66300.0,19.5624,19.5685,19.5255,19.5439,66300.0
2012-05-10 10:30:00,31.77,31.8,31.76,31.79,21000.0,19.5439,19.5624,19.5378,19.5562,21000.0
2012-05-10 10:40:00,31.8,31.81,31.75,31.75,30000.0,19.5624,19.5685,19.5316,19.5316,30000.0
2012-05-10 10:50:00,31.75,31.79,31.75,31.79,57900.0,19.5316,19.5562,19.5316,19.5562,57900.0
2012-05-10 11:00:00,31.79,31.81,31.75,31.75,29300.0,19.5562,19.5685,19.5316,19.5316,29300.0
2012-05-10 11:10:00,31.76,31.78,31.75,31.77,22300.0,19.5378,19.5501,19.5316,19.5439,22300.0
2012-05-10 11:20:00,31.78,31.83,31.76,31.82,27400.0,19.5501,19.5808,19.5378,19.5747,27400.0
2012-05-10 11:30:00,31.81,31.84,31.78,31.84,37500.0,19.5685,19.587,19.5501,19.587,37500.0
2012-05-10 11:40:00,31.84,31.87,31.8,31.82,31600.0,19.587,19.6054,19.5624,19.5747,31600.0
2012-05-10 11:50:00,31.82,31.86,31.82,31.86,19100.0,19.5747,19.5993,19.5747,19.5993,19100.0
2012-05-10 12:00:00,31.86,31.86,31.79,31.79,18100.0,19.5993,19.5993,19.5562,19.5562,18100.0
2012-05-10 12:10:00,31.79,31.87,31.79,31.87,24600.0,19.5562,19.6054,19.5562,19.6054,24600.0
2012-05-10 12:20:00,31.86,31.87,31.84,31.85,27500.0,19.5993,19.6054,19.587,19.5931,27500.0
2012-05-10 12:30:00,31.84,31.89,31.83,31.89,56300.0,19.587,19.6177,19.5808,19.6177,56300.0
2012-05-10 12:40:00,31.89,31.92,31.88,31.9,35800.0,19.6177,19.6362,19.6116,19.6239,35800.0
2012-05-10 12:50:00,31.89,31.89,31.86,31.89,18700.0,19.6177,19.6177,19.5993,19.6177,18700.0
2012-05-10 13:00:00,31.88,31.89,31.85,31.85,12700.0,19.6116,19.6177,19.5931,19.5931,12700.0
2012-05-10 13:10:00,31.84,31.84,31.81,31.82,14400.0,19.587,19.587,19.5685,19.5747,14400.0
2012-05-10 13:20:00,31.82,31.82,31.77,31.79,47800.0,19.5747,19.5747,19.5439,19.5562,47800.0
2012-05-10 13:30:00,31.79,31.83,31.79,31.8,21200.0,19.5562,19.5808,19.5562,19.5624,21200.0
2012-05-10 13:40:00,31.79,31.87,31.79,31.87,93700.0,19.5562,19.6054,19.5562,19.6054,93700.0
2012-05-10 13:50:00,31.87,31.89,31.85,31.85,23100.0,19.6054,19.6177,19.5931,19.5931,23100.0
2012-05-10 14:00:00,31.85,31.88,31.85,31.88,34800.0,19.5931,19.6116,19.5931,19.6116,34800.0
2012-05-10 14:10:00,31.88,31.9,31.85,31.87,30600.0,19.6116,19.6239,19.5931,19.6054,30600.0
2012-05-10 14:20:00,31.86,31.89,31.86,31.88,24900.0,19.5993,19.6177,19.5993,19.6116,24900.0
2012-05-10 14:30:00,31.87,31.88,31.84,31.87,31700.0,19.6054,19.6116,19.587,19.6054,31700.0
2012-05-10 14:40:00,31.86,31.86,31.85,31.86,21200.0,19.5993,19.5993,19.5931,19.5993,21200.0
2012-05-10 14:50:00,31.85,31.89,31.84,31.89,64600.0,19.5931,19.6177,19.587,19.6177,64600.0
2012-05-10 15:00:00,31.89,31.9,31.87,31.9,41900.0,19.6177,19.6239,19.6054,19.6239,41900.0
2012-05-10 15:10:00,31.89,31.91,31.89,31.9,31800.0,19.6177,19.63,19.6177,19.6239,31800.0
2012-05-10 15:20:00,31.9,31.95,31.9,31.95,108500.0,19.6239,19.6546,19.6239,19.6546,108500.0
2012-05-10 15:30:00,31.95,32.01,31.94,32.0,170200.0,19.6546,19.6916,19.6485,19.6854,170200.0
2012-05-10 15:40:00,32.01,32.03,31.96,31.99,327400.0,19.6916,19.7039,19.6608,19.6793,327400.0
2012-05-10 15:50:00,32.0,32.01,31.95,31.98,432000.0,19.6854,19.6916,19.6546,19.6731,432000.0
2012-05-11 09:30:00,31.9,31.94,31.76,31.9,138500.0,19.6239,19.6485,19.5378,19.6239,138500.0
2012-05-11 09:40:00,31.9,32.0,31.87,32.0,75300.0,19.6239,19.6854,19.6054,19.6854,75300.0
2012-05-11 09:50:00,32.01,32.03,31.93,31.96,67400.0,19.6916,19.7039,19.6423,19.6608,67400.0
2012-05-11 10:00:00,31.96,32.09,31.96,32.02,47200.0,19.6608,19.7408,19.6608,19.6977,47200.0
2012-05-11 10:10:00,32.03,32.06,31.98,32.06,41700.0,19.7039,19.7223,19.6731,19.7223,41700.0
2012-05-11 10:20:00,32.05,32.09,32.05,32.07,46700.0,19.7162,19.7408,19.7162,19.7285,46700.0
2012-05-11 10:30:00,32.06,32.14,32.06,32.12,47200.0,19.7223,19.7715,19.7223,19.7592,47200.0
2012-05-11 10:40:00,32.11,32.15,32.11,32.13,43400.0,19.7531,19.7777,19.7531,19.7654,43400.0
2012-05-11 10:50:00,32.12,32.14,32.11,32.13,24100.0,19.7592,19.7715,19.7531,19.7654,24100.0
2012-05-11 11:00:00,32.13,32.15,32.11,32.14,35900.0,19.7654,19.7777,19.7531,19.7715,35900.0
2012-05-11 11:10:00,32.14,32.18,32.13,32.14,61200.0,19.7715,19.7961,19.7654,19.7715,61200.0
2012-05-11 11:20:00,32.14,32.14,32.09,32.09,50000.0,19.7715,19.7715,19.7408,19.7408,50000.0
2012-05-11 11:30:00,32.09,32.12,32.07,32.11,43800.0,19.7408,19.7592,19.7285,19.7531,43800.0
2012-05-11 11:40:00,32.11,32.12,32.05,32.1,44700.0,19.7531,19.7592,19.7162,19.7469,44700.0
2012-05-11 11:50:00,32.09,32.09,32.05,32.06,78700.0,19.7408,19.7408,19.7162,19.7223,78700.0
2012-05-11 12:00:00,32.06,32.08,32.05,32.08,63000.0,19.7223,19.7346,19.7162,19.7346,63000.0
2012-05-11 12:10:00,32.08,32.1,32.05,32.08,77000.0,19.7346,19.7469,19.7162,19.7346,77000.0
2012-05-11 12:20:00,32.08,32.09,32.05,32.05,22100.0,19.7346,19.7408,19.7162,19.7162,22100.0
2012-05-11 12:30:00,32.05,32.06,32.05,32.06,12900.0,19.7162,19.7223,19.7162,19.7223,12900.0
2012-05-11 12:40:00,32.05,32.05,32.0,32.02,66500.0,19.7162,19.7162,19.6854,19.6977,66500.0
2012-05-11 12:50:00,32.02,32.03,32.0,32.02,51100.0,19.6977,19.7039,19.6854,19.6977,51100.0
2012-05-11 13:00:00,32.02,32.02,32.0,32.01,17200.0,19.6977,19.6977,19.6854,19.6916,17200.0
2012-05-11 13:10:00,32.0,32.01,31.98,32.0,69600.0,19.6854,19.6916,19.6731,19.6854,69600.0
2012-05-11 13:20:00,32.0,32.01,31.99,32.0,78700.0,19.6854,19.6916,19.6793,19.6854,78700.0
2012-05-11 13:30:00,32.0,32.04,31.99,32.01,51100.0,19.6854,19.71,19.6793,19.6916,51100.0
2012-05-11 13:40:00,32.01,32.01,31.99,32.01,37100.0,19.6916,19.6916,19.6793,19.6916,37100.0
2012-05-11 13:50:00,32.02,32.02,32.0,32.01,16200.0,19.6977,19.6977,19.6854,19.6916,16200.0
2012-05-11 14:00:00,32.01,32.02,31.97,32.0,37200.0,19.6916,19.6977,19.6669,19.6854,37200.0
2012-05-11 14:10:00,32.0,32.05,32.0,32.04,33300.0,19.6854,19.7162,19.6854,19.71,33300.0
2012-05-11 14:20:00,32.03,32.05,32.03,32.04,25000.0,19.7039,19.7162,19.7039,19.71,25000.0
2012-05-11 14:30:00,32.03,32.03,31.99,32.0,28000.0,19.7039,19.7039,19.6793,19.6854,28000.0
2012-05-11 14:40:00,32.0,32.02,31.98,32.02,30100.0,19.6854,19.6977,19.6731,19.6977,30100.0
2012-05-11 14:50:00,32.02,32.02,32.01,32.02,20300.0,19.6977,19.6977,19.6916,19.6977,20300.0
2012-05-11 15:00:00,32.02,32.03,31.99,32.0,53900.0,19.6977,19.7039,19.6793,19.6854,53900.0
2012-05-11 15:10:00,32.0,32.03,31.97,32.03,54400.0,19.6854,19.7039,19.6669,19.7039,54400.0
2012-05-11 15:20:00,32.03,32.03,32.01,32.01,31500.0,19.7039,19.7039,19.6916,19.6916,31500.0
2012-05-11 15:30:00,32.02,32.02,31.98,31.99,56600.0,19.6977,19.6977,19.6731,19.6793,56600.0
2012-05-11 15:40:00,32.0,32.0,31.94,31.99,66100.0,19.6854,19.6854,19.6485,19.6793,66100.0
2012-05-11 15:50:00,31.98,32.01,31.96,32.0,256900.0,19.6731,19.6916,19.6608,19.6854,256900.0
2012-05-14 09:30:00,31.87,31.98,31.85,31.85,69100.0,19.6054,19.6731,19.5931,19.5931,69100.0
2012-05-14 09:40:00,31.86,31.87,31.72,31.76,51200.0,19.5993,19.6054,19.5132,19.5378,51200.0
2012-05-14 09:50:00,31.76,31.85,31.75,31.82,62000.0,19.5378,19.5931,19.5316,19.5747,62000.0
2012-05-14 10:00:00,31.82,31.84,31.77,31.81,117000.0,19.5747,19.587,19.5439,19.5685,117000.0
2012-05-14 10:10:00,31.81,31.83,31.78,31.82,46700.0,19.5685,19.5808,19.5501,19.5747,46700.0
2012-05-14 10:20:00,31.83,31.83,31.76,31.77,49300.0,19.5808,19.5808,19.5378,19.5439,49300.0
2012-05-14 10:30:00,31.77,31.8,31.76,31.8,19300.0,19.5439,19.5624,19.5378,19.5624,19300.0
2012-05-14 10:40:00,31.81,31.83,31.78,31.82,35000.0,19.5685,19.5808,19.5501,19.5747,35000.0
2012-05-14 10:50:00,31.81,31.85,31.81,31.82,23100.0,19.5685,19.5931,19.5685,19.5747,23100.0
2012-05-14 11:00:00,31.82,31.86,31.8,31.84,29700.0,19.5747,19.5993,19.5624,19.587,29700.0
2012-05-14 11:10:00,31.84,31.87,31.8,31.84,31600.0,19.587,19.6054,19.5624,19.587,31600.0
2012-05-14 11:20:00,31.84,31.94,31.84,31.9,31700.0,19.587,19.6485,19.587,19.6239,31700.0
2012-05-14 11:30:00,31.9,31.93,31.83,31.86,25900.0,19.6239,19.6423,19.5808,19.5993,25900.0
2012-05-14 11:40:00,31.85,31.85,31.81,31.83,35600.0,19.5931,19.5931,19.5685,19.5808,35600.0
2012-05-14 11:50:00,31.83,31.86,31.83,31.84,23000.0,19.5808,19.5993,19.5808,19.587,23000.0
2012-05-14 12:00:00,31.84,31.86,31.83,31.86,20400.0,19.587,19.5993,19.5808,19.5993,20400.0
2012-05-14 12:10:00,31.86,31.87,31.83,31.83,16300.0,19.5993,19.6054,19.5808,19.5808,16300.0
2012-05-14 12:20:00,31.84,31.84,31.81,31.83,23400.0,19.587,19.587,19.5685,19.5808,23400.0
2012-05-14 12:30:00,31.83,31.84,31.8,31.82,80500.0,19.5808,19.587,19.5624,19.5747,80500.0
2012-05-14 12:40:00,31.82,31.82,31.81,31.81,6700.0,19.5747,19.5747,19.5685,19.5685,6700.0
2012-05-14 12:50:00,31.81,31.82,31.79,31.8,37200.0,19.5685,19.5747,19.5562,19.5624,37200.0
2012-05-14 13:00:00,31.8,31.85,31.79,31.85,17300.0,19.5624,19.5931,19.5562,19.5931,17300.0
2012-05-14 13:10:00,31.85,31.87,31.82,31.85,30500.0,19.5931,19.6054,19.5747,19.5931,30500.0
2012-05-14 13:20:00,31.85,31.85,31.83,31.85,13200.0,19.5931,19.5931,19.5808,19.5931,13200.0
2012-05-14 13:30:00,31.85,31.9,31.82,31.9,33400.0,19.5931,19.6239,19.5747,19.6239,33400.0
2012-05-14 13:40:00,31.89,31.91,31.89,31.91,9400.0,19.6177,19.63,19.6177,19.63,9400.0
2012-05-14 13:50:00,31.91,31.97,31.9,31.96,19700.0,19.63,19.6669,19.6239,19.6608,19700.0
2012-05-14 14:00:00,31.96,31.97,31.93,31.94,24400.0,19.6608,19.6669,19.6423,19.6485,24400.0
2012-05-14 14:10:00,31.93,31.93,31.86,31.86,19300.0,19.6423,19.6423,19.5993,19.5993,19300.0
2012-05-14 14:20:00,31.86,31.88,31.86,31.87,15400.0,19.5993,19.6116,19.5993,19.6054,15400.0
2012-05-14 14:30:00,31.87,31.88,31.85,31.86,16100.0,19.6054,19.6116,19.5931,19.5993,16100.0
2012-05-14 14:40:00,31.87,31.87,31.84,31.84,14900.0,19.6054,19.6054,19.587,19.587,14900.0
2012-05-14 14:50:00,31.84,31.89,31.84,31.85,39300.0,19.587,19.6177,19.587,19.5931,39300.0
2012-05-14 15:00:00,31.85,31.87,31.83,31.86,30200.0,19.5931,19.6054,19.5808,19.5993,30200.0
2012-05-14 15:10:00,31.86,31.89,31.86,31.87,33200.0,19.5993,19.6177,19.5993,19.6054,33200.0
2012-05-14 15:20:00,31.86,31.87,31.85,31.86,20000.0,19.5993,19.6054,19.5931,19.5993,20000.0
2012-05-14 15:30:00,31.87,31.88,31.86,31.88,45700.0,19.6054,19.6116,19.5993,19.6116,45700.0
2012-05-14 15:40:00,31.88,31.88,31.82,31.83,104600.0,19.6116,19.6116,19.5747,19.5808,104600.0
2012-05-14 15:50:00,31.83,31.86,31.83,31.85,203600.0,19.5808,19.5993,19.5808,19.5931,203600.0
2012-05-15 09:30:00,31.85,31.85,31.67,31.74,101200.0,19.5931,19.5931,19.4824,19.5255,101200.0
2012-05-15 09:40:00,31.73,31.8,31.73,31.77,103500.0,19.5193,19.5624,19.5193,19.5439,103500.0
2012-05-15 09:50:00,31.77,31.8,31.75,31.76,35500.0,19.5439,19.5624,19.5316,19.5378,35500.0
2012-05-15 10:00:00,31.75,31.79,31.73,31.76,63800.0,19.5316,19.5562,19.5193,19.5378,63800.0
2012-05-15 10:10:00,31.76,31.76,31.69,31.72,40000.0,19.5378,19.5378,19.4947,19.5132,40000.0
2012-05-15 10:20:00,31.73,31.88,31.73,31.88,35000.0,19.5193,19.6116,19.5193,19.6116,35000.0
2012-05-15 10:30:00,31.89,31.89,31.75,31.75,25600.0,19.6177,19.6177,19.5316,19.5316,25600.0
2012-05-15 10:40:00,31.75,31.77,31.71,31.73,46000.0,19.5316,19.5439,19.507,19.5193,46000.0
2012-05-15 10:50:00,31.72,31.74,31.7,31.73,31900.0,19.5132,19.5255,19.5009,19.5193,31900.0
2012-05-15 11:00:00,31.73,31.74,31.67,31.68,29700.0,19.5193,19.5255,19.4824,19.4886,29700.0
2012-05-15 11:10:00,31.67,31.68,31.59,31.63,40600.0,19.4824,19.4886,19.4332,19.4578,40600.0
2012-05-15 11:20:00,31.64,31.71,31.64,31.71,92700.0,19.4639,19.507,19.4639,19.507,92700.0
2012-05-15 11:30:00,31.71,31.76,31.71,31.75,34500.0,19.507,19.5378,19.507,19.5316,34500.0
2012-05-15 11:40:00,31.76,31.88,31.75,31.88,31700.0,19.5378,19.6116,19.5316,19.6116,31700.0
2012-05-15 11:50:00,31.88,31.9,31.85,31.86,56000.0,19.6116,19.6239,19.5931,19.5993,56000.0
2012-05-15 12:00:00,31.86,31.87,31.84,31.87,39900.0,19.5993,19.6054,19.587,19.6054,39900.0
2012-05-15 12:10:00,31.87,31.88,31.82,31.82,34100.0,19.6054,19.6116,19.5747,19.5747,34100.0
2012-05-15 12:20:00,31.82,31.83,31.79,31.81,37700.0,19.5747,19.5808,19.5562,19.5685,37700.0
2012-05-15 12:30:00,31.81,31.82,31.78,31.79,16900.0,19.5685,19.5747,19.5501,19.5562,16900.0
2012-05-15 12:40:00,31.78,31.78,31.73,31.74,35400.0,19.5501,19.5501,19.5193,19.5255,35400.0
2012-05-15 12:50:00,31.75,31.75,31.66,31.68,64500.0,19.5316,19.5316,19.4762,19.4886,64500.0
2012-05-15 13:00:00,31.68,31.7,31.67,31.7,15300.0,19.4886,19.5009,19.4824,19.5009,15300.0
2012-05-15 13:10:00,31.7,31.71,31.69,31.7,35900.0,19.5009,19.507,19.4947,19.5009,35900.0
2012-05-15 13:20:00,31.69,31.7,31.65,31.66,41000.0,19.4947,19.5009,19.4701,19.4762,41000.0
2012-05-15 13:30:00,31.66,31.66,31.61,31.62,32800.0,19.4762,19.4762,19.4455,19.4516,32800.0
2012-05-15 13:40:00,31.63,31.64,31.58,31.6,32600.0,19.4578,19.4639,19.427,19.4393,32600.0
2012-05-15 13:50:00,31.59,31.6,31.55,31.57,32000.0,19.4332,19.4393,19.4086,19.4209,32000.0
2012-05-15 14:00:00,31.58,31.61,31.57,31.59,39000.0,19.427,19.4455,19.4209,19.4332,39000.0
2012-05-15 14:10:00,31.58,31.61,31.58,31.6,56600.0,19.427,19.4455,19.427,19.4393,56600.0
2012-05-15 14:20:00,31.6,31.63,31.59,31.62,27800.0,19.4393,19.4578,19.4332,19.4516,27800.0
2012-05-15 14:30:00,31.62,31.64,31.61,31.62,26500.0,19.4516,19.4639,19.4455,19.4516,26500.0
2012-05-15 14:40:00,31.62,31.63,31.61,31.63,35300.0,19.4516,19.4578,19.4455,19.4578,35300.0
2012-05-15 14:50:00,31.62,31.63,31.57,31.62,44400.0,19.4516,19.4578,19.4209,19.4516,44400.0
2012-05-15 15:00:00,31.61,31.62,31.56,31.58,69400.0,19.4455,19.4516,19.4147,19.427,69400.0
2012-05-15 15:10:00,31.57,31.63,31.53,31.57,106100.0,19.4209,19.4578,19.3963,19.4209,106100.0
2012-05-15 15:20:00,31.57,31.58,31.53,31.55,44900.0,19.4209,19.427,19.3963,19.4086,44900.0
2012-05-15 15:30:00,31.55,31.68,31.55,31.67,90800.0,19.4086,19.4886,19.4086,19.4824,90800.0
2012-05-15 15:40:00,31.66,31.72,31.66,31.7,116900.0,19.4762,19.5132,19.4762,19.5009,116900.0
2012-05-15 15:50:00,31.7,31.7,31.64,31.64,303800.0,19.5009,19.5009,19.4639,19.4639,303800.0
2012-05-16 09:30:00,31.75,31.84,31.7,31.74,52700.0,19.5316,19.587,19.5009,19.5255,52700.0
2012-05-16 09:40:00,31.73,31.76,31.72,31.72,53500.0,19.5193,19.5378,19.5132,19.5132,53500.0
2012-05-16 09:50:00,31.72,31.76,31.68,31.71,63300.0,19.5132,19.5378,19.4886,19.507,63300.0
2012-05-16 10:00:00,31.7,31.73,31.68,31.68,29000.0,19.5009,19.5193,19.4886,19.4886,29000.0
2012-05-16 10:10:00,31.68,31.71,31.66,31.69,45400.0,19.4886,19.507,19.4762,19.4947,45400.0
2012-05-16 10:20:00,31.69,31.75,31.69,31.7,55600.0,19.4947,19.5316,19.4947,19.5009,55600.0
2012-05-16 10:30:00,31.7,31.72,31.67,31.68,40000.0,19.5009,19.5132,19.4824,19.4886,40000.0
2012-05-16 10:40:00,31.67,31.69,31.66,31.66,28700.0,19.4824,19.4947,19.4762,19.4762,28700.0
2012-05-16 10:50:00,31.66,31.66,31.59,31.59,38100.0,19.4762,19.4762,19.4332,19.4332,38100.0
2012-05-16 11:00:00,31.59,31.65,31.55,31.57,70600.0,19.4332,19.4701,19.4086,19.4209,70600.0
2012-05-16 11:10:00,31.58,31.67,31.57,31.65,68800.0,19.427,19.4824,19.4209,19.4701,68800.0
2012-05-16 11:20:00,31.65,31.65,31.62,31.63,47500.0,19.4701,19.4701,19.4516,19.4578,47500.0
2012-05-16 11:30:00,31.63,31.69,31.62,31.66,72400.0,19.4578,19.4947,19.4516,19.4762,72400.0
2012-05-16 11:40:00,31.65,31.7,31.63,31.7,54100.0,19.4701,19.5009,19.4578,19.5009,54100.0
2012-05-16 11:50:00,31.7,31.73,31.69,31.71,25600.0,19.5009,19.5193,19.4947,19.507,25600.0
2012-05-16 12:00:00,31.71,31.71,31.63,31.65,21100.0,19.507,19.507,19.4578,19.4701,21100.0
2012-05-16 12:10:00,31.64,31.65,31.59,31.59,29100.0,19.4639,19.4701,19.4332,19.4332,29100.0
2012-05-16 12:20:00,31.6,31.6,31.51,31.53,50300.0,19.4393,19.4393,19.384,19.3963,50300.0
2012-05-16 12:30:00,31.54,31.59,31.54,31.56,40800.0,19.4024,19.4332,19.4024,19.4147,40800.0
2012-05-16 12:40:00,31.56,31.57,31.52,31.54,94700.0,19.4147,19.4209,19.3901,19.4024,94700.0
2012-05-16 12:50:00,31.54,31.56,31.52,31.54,31400.0,19.4024,19.4147,19.3901,19.4024,31400.0
2012-05-16 13:00:00,31.55,31.6,31.54,31.6,44700.0,19.4086,19.4393,19.4024,19.4393,44700.0
2012-05-16 13:10:00,31.6,31.66,31.6,31.66,69100.0,19.4393,19.4762,19.4393,19.4762,69100.0
2012-05-16 13:20:00,31.65,31.67,31.6,31.6,29300.0,19.4701,19.4824,19.4393,19.4393,29300.0
2012-05-16 13:30:00,31.6,31.62,31.59,31.62,35900.0,19.4393,19.4516,19.4332,19.4516,35900.0
2012-05-16 13:40:00,31.62,31.64,31.6,31.63,31100.0,19.4516,19.4639,19.4393,19.4578,31100.0
2012-05-16 13:50:00,31.64,31.64,31.62,31.63,25600.0,19.4639,19.4639,19.4516,19.4578,25600.0
2012-05-16 14:00:00,31.63,31.69,31.61,31.66,117800.0,19.4578,19.4947,19.4455,19.4762,117800.0
2012-05-16 14:10:00,31.66,31.67,31.63,31.66,36300.0,19.4762,19.4824,19.4578,19.4762,36300.0
2012-05-16 14:20:00,31.67,31.7,31.63,31.64,41800.0,19.4824,19.5009,19.4578,19.4639,41800.0
2012-05-16 14:30:00,31.65,31.65,31.58,31.6,58000.0,19.4701,19.4701,19.427,19.4393,58000.0
2012-05-16 14:40:00,31.6,31.69,31.59,31.68,82300.0,19.4393,19.4947,19.4332,19.4886,82300.0
2012-05-16 14:50:00,31.68,31.69,31.63,31.63,48500.0,19.4886,19.4947,19.4578,19.4578,48500.0
2012-05-16 15:00:00,31.64,31.65,31.61,31.63,32300.0,19.4639,19.4701,19.4455,19.4578,32300.0
2012-05-16 15:10:00,31.63,31.63,31.59,31.6,56000.0,19.4578,19.4578,19.4332,19.4393,56000.0
2012-05-16 15:20:00,31.6,31.62,31.59,31.59,108300.0,19.4393,19.4516,19.4332,19.4332,108300.0
2012-05-16 15:30:00,31.6,31.69,31.6,31.67,72500.0,19.4393,19.4947,19.4393,19.4824,72500.0
2012-05-16 15:40:00,31.67,31.67,31.6,31.62,165400.0,19.4824,19.4824,19.4393,19.4516,165400.0
2012-05-16 15:50:00,31.63,31.64,31.59,31.6,220800.0,19.4578,19.4639,19.4332,19.4393,220800.0
2012-05-17 09:30:00,31.68,31.76,31.59,31.61,65400.0,19.4886,19.5378,19.4332,19.4455,65400.0
2012-05-17 09:40:00,31.6,31.73,31.59,31.72,59200.0,19.4393,19.5193,19.4332,19.5132,59200.0
2012-05-17 09:50:00,31.71,31.78,31.69,31.78,61400.0,19.507,19.5501,19.4947,19.5501,61400.0
2012-05-17 10:00:00,31.77,31.78,31.59,31.77,98200.0,19.5439,19.5501,19.4332,19.5439,98200.0
2012-05-17 10:10:00,31.77,31.81,31.74,31.76,88300.0,19.5439,19.5685,19.5255,19.5378,88300.0
2012-05-17 10:20:00,31.75,31.75,31.68,31.73,28200.0,19.5316,19.5316,19.4886,19.5193,28200.0
2012-05-17 10:30:00,31.73,31.77,31.68,31.76,67800.0,19.5193,19.5439,19.4886,19.5378,67800.0
2012-05-17 10:40:00,31.76,31.79,31.74,31.75,17100.0,19.5378,19.5562,19.5255,19.5316,17100.0
2012-05-17 10:50:00,31.74,31.83,31.73,31.83,45100.0,19.5255,19.5808,19.5193,19.5808,45100.0
2012-05-17 11:00:00,31.83,31.87,31.81,31.84,35900.0,19.5808,19.6054,19.5685,19.587,35900.0
2012-05-17 11:10:00,31.83,31.84,31.76,31.76,26100.0,19.5808,19.587,19.5378,19.5378,26100.0
2012-05-17 11:20:00,31.77,31.77,31.71,31.71,44700.0,19.5439,19.5439,19.507,19.507,44700.0
2012-05-17 11:30:00,31.72,31.72,31.65,31.66,16400.0,19.5132,19.5132,19.4701,19.4762,16400.0
2012-05-17 11:40:00,31.66,31.71,31.65,31.7,101000.0,19.4762,19.507,19.4701,19.5009,101000.0
2012-05-17 11:50:00,31.69,31.7,31.65,31.69,26100.0,19.4947,19.5009,19.4701,19.4947,26100.0
2012-05-17 12:00:00,31.68,31.7,31.62,31.63,64700.0,19.4886,19.5009,19.4516,19.4578,64700.0
2012-05-17 12:10:00,31.64,31.66,31.62,31.66,53600.0,19.4639,19.4762,19.4516,19.4762,53600.0
2012-05-17 12:20:00,31.66,31.74,31.64,31.73,44800.0,19.4762,19.5255,19.4639,19.5193,44800.0
2012-05-17 12:30:00,31.73,31.73,31.68,31.73,71100.0,19.5193,19.5193,19.4886,19.5193,71100.0
2012-05-17 12:40:00,31.73,31.74,31.69,31.71,29000.0,19.5193,19.5255,19.4947,19.507,29000.0
2012-05-17 12:50:00,31.71,31.71,31.65,31.68,36100.0,19.507,19.507,19.4701,19.4886,36100.0
2012-05-17 13:00:00,31.67,31.73,31.66,31.7,49300.0,19.4824,19.5193,19.4762,19.5009,49300.0
2012-05-17 13:10:00,31.7,31.73,31.66,31.7,53000.0,19.5009,19.5193,19.4762,19.5009,53000.0
2012-05-17 13:20:00,31.7,31.71,31.67,31.68,16800.0,19.5009,19.507,19.4824,19.4886,16800.0
2012-05-17 13:30:00,31.67,31.68,31.63,31.64,20000.0,19.4824,19.4886,19.4578,19.4639,20000.0
2012-05-17 13:40:00,31.64,31.65,31.6,31.6,21900.0,19.4639,19.4701,19.4393,19.4393,21900.0
2012-05-17 13:50:00,31.6,31.65,31.6,31.64,16800.0,19.4393,19.4701,19.4393,19.4639,16800.0
2012-05-17 14:00:00,31.64,31.66,31.62,31.63,24800.0,19.4639,19.4762,19.4516,19.4578,24800.0
2012-05-17 14:10:00,31.64,31.64,31.61,31.61,14100.0,19.4639,19.4639,19.4455,19.4455,14100.0
2012-05-17 14:20:00,31.61,31.69,31.61,31.66,47400.0,19.4455,19.4947,19.4455,19.4762,47400.0
2012-05-17 14:30:00,31.66,31.67,31.63,31.66,46500.0,19.4762,19.4824,19.4578,19.4762,46500.0
2012-05-17 14:40:00,31.66,31.69,31.65,31.68,31800.0,19.4762,19.4947,19.4701,19.4886,31800.0
2012-05-17 14:50:00,31.67,31.7,31.66,31.7,35400.0,19.4824,19.5009,19.4762,19.5009,35400.0
2012-05-17 15:00:00,31.69,31.72,31.68,31.68,57800.0,19.4947,19.5132,19.4886,19.4886,57800.0
2012-05-17 15:10:00,31.69,31.71,31.68,31.7,67100.0,19.4947,19.507,19.4886,19.5009,67100.0
2012-05-17 15:20:00,31.7,31.7,31.65,31.66,58500.0,19.5009,19.5009,19.4701,19.4762,58500.0
2012-05-17 15:30:00,31.66,31.69,31.65,31.67,134000.0,19.4762,19.4947,19.4701,19.4824,134000.0
2012-05-17 15:40:00,31.67,31.68,31.63,31.65,65600.0,19.4824,19.4886,19.4578,19.4701,65600.0
2012-05-17 15:50:00,31.65,31.72,31.65,31.66,314400.0,19.4701,19.5132,19.4701,19.4762,314400.0
2012-05-18 09:30:00,31.77,31.94,31.71,31.92,482100.0,19.5439,19.6485,19.507,19.6362,482100.0
2012-05-18 09:40:00,31.93,31.98,31.91,31.97,75600.0,19.6423,19.6731,19.63,19.6669,75600.0
2012-05-18 09:50:00,31.97,32.0,31.92,31.99,60300.0,19.6669,19.6854,19.6362,19.6793,60300.0
2012-05-18 10:00:00,31.97,31.98,31.89,31.92,89900.0,19.6669,19.6731,19.6177,19.6362,89900.0
2012-05-18 10:10:00,31.9,31.92,31.82,31.82,48000.0,19.6239,19.6362,19.5747,19.5747,48000.0
2012-05-18 10:20:00,31.83,31.83,31.79,31.81,116900.0,19.5808,19.5808,19.5562,19.5685,116900.0
2012-05-18 10:30:00,31.82,31.87,31.8,31.83,127500.0,19.5747,19.6054,19.5624,19.5808,127500.0
2012-05-18 10:40:00,31.83,31.92,31.82,31.9,103900.0,19.5808,19.6362,19.5747,19.6239,103900.0
2012-05-18 10:50:00,31.89,31.9,31.83,31.83,58400.0,19.6177,19.6239,19.5808,19.5808,58400.0
2012-05-18 11:00:00,31.83,31.9,31.81,31.89,84700.0,19.5808,19.6239,19.5685,19.6177,84700.0
2012-05-18 11:10:00,31.89,31.9,31.87,31.89,54900.0,19.6177,19.6239,19.6054,19.6177,54900.0
2012-05-18 11:20:00,31.9,31.9,31.83,31.84,48700.0,19.6239,19.6239,19.5808,19.587,48700.0
2012-05-18 11:30:00,31.84,31.88,31.81,31.84,92500.0,19.587,19.6116,19.5685,19.587,92500.0
2012-05-18 11:40:00,31.85,31.88,31.81,31.81,46600.0,19.5931,19.6116,19.5685,19.5685,46600.0
2012-05-18 11:50:00,31.82,31.83,31.78,31.8,92000.0,19.5747,19.5808,19.5501,19.5624,92000.0
2012-05-18 12:00:00,31.8,31.83,31.74,31.75,49200.0,19.5624,19.5808,19.5255,19.5316,49200.0
2012-05-18 12:10:00,31.75,31.75,31.65,31.65,41500.0,19.5316,19.5316,19.4701,19.4701,41500.0
2012-05-18 12:20:00,31.66,31.7,31.64,31.7,50200.0,19.4762,19.5009,19.4639,19.5009,50200.0
2012-05-18 12:30:00,31.7,31.71,31.65,31.7,52400.0,19.5009,19.507,19.4701,19.5009,52400.0
2012-05-18 12:40:00,31.71,31.74,31.7,31.74,62700.0,19.507,19.5255,19.5009,19.5255,62700.0
2012-05-18 12:50:00,31.74,31.79,31.73,31.79,64700.0,19.5255,19.5562,19.5193,19.5562,64700.0
2012-05-18 13:00:00,31.78,31.79,31.75,31.77,61000.0,19.5501,19.5562,19.5316,19.5439,61000.0
2012-05-18 13:10:00,31.77,31.83,31.76,31.8,58100.0,19.5439,19.5808,19.5378,19.5624,58100.0
2012-05-18 13:20:00,31.79,31.8,31.77,31.77,20500.0,19.5562,19.5624,19.5439,19.5439,20500.0
2012-05-18 13:30:00,31.78,31.81,31.77,31.8,51700.0,19.5501,19.5685,19.5439,19.5624,51700.0
2012-05-18 13:40:00,31.81,31.83,31.8,31.83,42400.0,19.5685,19.5808,19.5624,19.5808,42400.0
2012-05-18 13:50:00,31.83,31.84,31.78,31.79,37900.0,19.5808,19.587,19.5501,19.5562,37900.0
2012-05-18 14:00:00,31.78,31.79,31.69,31.69,41000.0,19.5501,19.5562,19.4947,19.4947,41000.0
2012-05-18 14:10:00,31.69,31.7,31.67,31.68,33800.0,19.4947,19.5009,19.4824,19.4886,33800.0
2012-05-18 14:20:00,31.68,31.7,31.66,31.69,133600.0,19.4886,19.5009,19.4762,19.4947,133600.0
2012-05-18 14:30:00,31.7,31.7,31.65,31.69,36000.0,19.5009,19.5009,19.4701,19.4947,36000.0
2012-05-18 14:40:00,31.69,31.71,31.68,31.7,55600.0,19.4947,19.507,19.4886,19.5009,55600.0
2012-05-18 14:50:00,31.7,31.75,31.69,31.75,26000.0,19.5009,19.5316,19.4947,19.5316,26000.0
2012-05-18 15:00:00,31.74,31.75,31.7,31.73,66400.0,19.5255,19.5316,19.5009,19.5193,66400.0
2012-05-18 15:10:00,31.73,31.78,31.73,31.76,51400.0,19.5193,19.5501,19.5193,19.5378,51400.0
2012-05-18 15:20:00,31.75,31.76,31.72,31.74,131900.0,19.5316,19.5378,19.5132,19.5255,131900.0
2012-05-18 15:30:00,31.75,31.75,31.65,31.66,88200.0,19.5316,19.5316,19.4701,19.4762,88200.0
2012-05-18 15:40:00,31.66,31.66,31.59,31.62,169000.0,19.4762,19.4762,19.4332,19.4516,169000.0
2012-05-18 15:50:00,31.62,31.67,31.57,31.65,298300.0,19.4516,19.4824,19.4209,19.4701,298300.0
2012-05-21 09:30:00,31.66,31.66,31.01,31.03,815400.0,19.4762,19.4762,19.0764,19.0887,815400.0
2012-05-21 09:40:00,31.04,31.09,30.82,30.89,440000.0,19.0948,19.1256,18.9595,19.0026,440000.0
2012-05-21 09:50:00,30.9,31.02,30.89,31.01,238000.0,19.0087,19.0825,19.0026,19.0764,238000.0
2012-05-21 10:00:00,31.02,31.1,30.97,30.98,282000.0,19.0825,19.1318,19.0518,19.0579,282000.0
2012-05-21 10:10:00,30.98,30.99,30.89,30.91,207600.0,19.0579,19.0641,19.0026,19.0149,207600.0
2012-05-21 10:20:00,30.91,30.92,30.77,30.91,211600.0,19.0149,19.021,18.9287,19.0149,211600.0
2012-05-21 10:30:00,30.91,30.92,30.85,30.86,95900.0,19.0149,19.021,18.978,18.9841,95900.0
2012-05-21 10:40:00,30.86,30.93,30.83,30.91,108600.0,18.9841,19.0272,18.9657,19.0149,108600.0
2012-05-21 10:50:00,30.91,30.96,30.91,30.96,97900.0,19.0149,19.0456,19.0149,19.0456,97900.0
2012-05-21 11:00:00,30.96,31.0,30.93,30.98,67500.0,19.0456,19.0702,19.0272,19.0579,67500.0
2012-05-21 11:10:00,30.98,30.99,30.88,30.9,153500.0,19.0579,19.0641,18.9964,19.0087,153500.0
2012-05-21 11:20:00,30.9,30.92,30.89,30.92,56800.0,19.0087,19.021,19.0026,19.021,56800.0
2012-05-21 11:30:00,30.92,30.93,30.91,30.91,102900.0,19.021,19.0272,19.0149,19.0149,102900.0
2012-05-21 11:40:00,30.91,30.92,30.82,30.87,107400.0,19.0149,19.021,18.9595,18.9903,107400.0
2012-05-21 11:50:00,30.88,30.91,30.87,30.9,36000.0,18.9964,19.0149,18.9903,19.0087,36000.0
2012-05-21 12:00:00,30.91,30.93,30.86,30.87,77400.0,19.0149,19.0272,18.9841,18.9903,77400.0
2012-05-21 12:10:00,30.88,30.92,30.88,30.91,33400.0,18.9964,19.021,18.9964,19.0149,33400.0
2012-05-21 12:20:00,30.92,30.94,30.91,30.93,33700.0,19.021,19.0333,19.0149,19.0272,33700.0
2012-05-21 12:30:00,30.93,30.93,30.87,30.89,51600.0,19.0272,19.0272,18.9903,19.0026,51600.0
2012-05-21 12:40:00,30.89,30.93,30.87,30.93,45700.0,19.0026,19.0272,18.9903,19.0272,45700.0
2012-05-21 12:50:00,30.92,30.94,30.92,30.94,42700.0,19.021,19.0333,19.021,19.0333,42700.0
2012-05-21 13:00:00,30.93,30.97,30.93,30.96,79200.0,19.0272,19.0518,19.0272,19.0456,79200.0
2012-05-21 13:10:00,30.97,30.97,30.96,30.97,27200.0,19.0518,19.0518,19.0456,19.0518,27200.0
2012-05-21 13:20:00,30.96,30.97,30.89,30.9,103000.0,19.0456,19.0518,19.0026,19.0087,103000.0
2012-05-21 13:30:00,30.9,30.92,30.87,30.89,147500.0,19.0087,19.021,18.9903,19.0026,147500.0
2012-05-21 13:40:00,30.9,30.9,30.87,30.88,52600.0,19.0087,19.0087,18.9903,18.9964,52600.0
2012-05-21 13:50:00,30.87,30.88,30.81,30.82,87200.0,18.9903,18.9964,18.9534,18.9595,87200.0
2012-05-21 14:00:00,30.83,30.83,30.8,30.81,105800.0,18.9657,18.9657,18.9472,18.9534,105800.0
2012-05-21 14:10:00,30.82,30.83,30.8,30.81,119600.0,18.9595,18.9657,18.9472,18.9534,119600.0
2012-05-21 14:20:00,30.82,30.84,30.8,30.8,148300.0,18.9595,18.9718,18.9472,18.9472,148300.0
2012-05-21 14:30:00,30.8,30.81,30.79,30.8,149600.0,18.9472,18.9534,18.9411,18.9472,149600.0
2012-05-21 14:40:00,30.8,30.89,30.79,30.87,153400.0,18.9472,19.0026,18.9411,18.9903,153400.0
2012-05-21 14:50:00,30.88,30.92,30.87,30.9,185600.0,18.9964,19.021,18.9903,19.0087,185600.0
2012-05-21 15:00:00,30.9,30.94,30.9,30.94,84500.0,19.0087,19.0333,19.0087,19.0333,84500.0
2012-05-21 15:10:00,30.93,30.94,30.89,30.91,202200.0,19.0272,19.0333,19.0026,19.0149,202200.0
2012-05-21 15:20:00,30.92,30.97,30.91,30.96,112200.0,19.021,19.0518,19.0149,19.0456,112200.0
2012-05-21 15:30:00,30.97,31.0,30.94,30.97,534500.0,19.0518,19.0702,19.0333,19.0518,534500.0
2012-05-21 15:40:00,30.97,30.99,30.93,30.93,402500.0,19.0518,19.0641,19.0272,19.0272,402500.0
2012-05-21 15:50:00,30.93,30.97,30.9,30.97,684400.0,19.0272,19.0518,19.0087,19.0518,684400.0
2012-05-22 09:30:00,31.08,31.15,30.95,31.04,252000.0,19.1194,19.1625,19.0395,19.0948,252000.0
2012-05-22 09:40:00,31.05,31.07,30.97,31.0,279200.0,19.101,19.1133,19.0518,19.0702,279200.0
2012-05-22 09:50:00,30.99,31.06,30.99,31.0,114600.0,19.0641,19.1071,19.0641,19.0702,114600.0
2012-05-22 10:00:00,31.0,31.1,30.99,31.1,89700.0,19.0702,19.1318,19.0641,19.1318,89700.0
2012-05-22 10:10:00,31.1,31.1,31.05,31.08,97400.0,19.1318,19.1318,19.101,19.1194,97400.0
2012-05-22 10:20:00,31.08,31.11,31.05,31.08,147000.0,19.1194,19.1379,19.101,19.1194,147000.0
2012-05-22 10:30:00,31.09,31.1,31.07,31.08,62700.0,19.1256,19.1318,19.1133,19.1194,62700.0
2012-05-22 10:40:00,31.08,31.1,31.02,31.05,60700.0,19.1194,19.1318,19.0825,19.101,60700.0
2012-05-22 10:50:00,31.05,31.05,31.01,31.01,61900.0,19.101,19.101,19.0764,19.0764,61900.0
2012-05-22 11:00:00,31.01,31.03,30.96,30.96,177900.0,19.0764,19.0887,19.0456,19.0456,177900.0
2012-05-22 11:10:00,30.96,30.97,30.92,30.92,86900.0,19.0456,19.0518,19.021,19.021,86900.0
2012-05-22 11:20:00,30.92,30.95,30.92,30.95,30500.0,19.021,19.0395,19.021,19.0395,30500.0
2012-05-22 11:30:00,30.94,30.95,30.92,30.94,83500.0,19.0333,19.0395,19.021,19.0333,83500.0
2012-05-22 11:40:00,30.94,30.95,30.92,30.94,105800.0,19.0333,19.0395,19.021,19.0333,105800.0
2012-05-22 11:50:00,30.94,30.95,30.92,30.92,136200.0,19.0333,19.0395,19.021,19.021,136200.0
2012-05-22 12:00:00,30.92,30.93,30.88,30.88,36900.0,19.021,19.0272,18.9964,18.9964,36900.0
2012-05-22 12:10:00,30.87,30.87,30.85,30.86,59300.0,18.9903,18.9903,18.978,18.9841,59300.0
2012-05-22 12:20:00,30.86,30.87,30.85,30.86,58900.0,18.9841,18.9903,18.978,18.9841,58900.0
2012-05-22 12:30:00,30.86,30.87,30.85,30.86,54600.0,18.9841,18.9903,18.978,18.9841,54600.0
2012-05-22 12:40:00,30.86,30.86,30.83,30.85,55700.0,18.9841,18.9841,18.9657,18.978,55700.0
2012-05-22 12:50:00,30.85,30.87,30.85,30.87,10500.0,18.978,18.9903,18.978,18.9903,10500.0
2012-05-22 13:00:00,30.87,30.9,30.87,30.9,31500.0,18.9903,19.0087,18.9903,19.0087,31500.0
2012-05-22 13:10:00,30.89,30.91,30.87,30.87,53600.0,19.0026,19.0149,18.9903,18.9903,53600.0
2012-05-22 13:20:00,30.87,30.88,30.84,30.85,185200.0,18.9903,18.9964,18.9718,18.978,185200.0
2012-05-22 13:30:00,30.85,30.89,30.84,30.89,21000.0,18.978,19.0026,18.9718,19.0026,21000.0
2012-05-22 13:40:00,30.89,30.89,30.84,30.87,34300.0,19.0026,19.0026,18.9718,18.9903,34300.0
2012-05-22 13:50:00,30.87,30.89,30.85,30.89,41700.0,18.9903,19.0026,18.978,19.0026,41700.0
2012-05-22 14:00:00,30.88,30.9,30.88,30.9,39900.0,18.9964,19.0087,18.9964,19.0087,39900.0
2012-05-22 14:10:00,30.9,30.92,30.89,30.92,33200.0,19.0087,19.021,19.0026,19.021,33200.0
2012-05-22 14:20:00,30.92,30.96,30.92,30.95,91600.0,19.021,19.0456,19.021,19.0395,91600.0
2012-05-22 14:30:00,30.95,30.95,30.9,30.93,88800.0,19.0395,19.0395,19.0087,19.0272,88800.0
2012-05-22 14:40:00,30.93,30.98,30.92,30.96,115500.0,19.0272,19.0579,19.021,19.0456,115500.0
2012-05-22 14:50:00,30.97,30.97,30.95,30.96,39400.0,19.0518,19.0518,19.0395,19.0456,39400.0
2012-05-22 15:00:00,30.96,30.96,30.93,30.95,41000.0,19.0456,19.0456,19.0272,19.0395,41000.0
2012-05-22 15:10:00,30.94,30.96,30.93,30.95,62300.0,19.0333,19.0456,19.0272,19.0395,62300.0
2012-05-22 15:20:00,30.95,30.96,30.89,30.9,115000.0,19.0395,19.0456,19.0026,19.0087,115000.0
2012-05-22 15:30:00,30.9,30.9,30.86,30.89,129300.0,19.0087,19.0087,18.9841,19.0026,129300.0
2012-05-22 15:40:00,30.89,30.9,30.83,30.86,185100.0,19.0026,19.0087,18.9657,18.9841,185100.0
2012-05-22 15:50:00,30.87,30.93,30.86,30.93,239200.0,18.9903,19.0272,18.9841,19.0272,239200.0
2012-05-23 09:30:00,30.89,30.96,30.78,30.91,77700.0,19.0026,19.0456,18.9349,19.0149,77700.0
2012-05-23 09:40:00,30.9,30.92,30.83,30.84,53400.0,19.0087,19.021,18.9657,18.9718,53400.0
2012-05-23 09:50:00,30.83,30.88,30.78,30.78,66600.0,18.9657,18.9964,18.9349,18.9349,66600.0
2012-05-23 10:00:00,30.78,30.82,30.71,30.75,79900.0,18.9349,18.9595,18.8918,18.9164,79900.0
2012-05-23 10:10:00,30.75,30.77,30.68,30.71,82700.0,18.9164,18.9287,18.8734,18.8918,82700.0
2012-05-23 10:20:00,30.7,30.7,30.63,30.63,64100.0,18.8857,18.8857,18.8426,18.8426,64100.0
2012-05-23 10:30:00,30.63,30.64,30.54,30.54,55000.0,18.8426,18.8488,18.7873,18.7873,55000.0
2012-05-23 10:40:00,30.55,30.61,30.51,30.52,57300.0,18.7934,18.8303,18.7688,18.775,57300.0
2012-05-23 10:50:00,30.53,30.63,30.52,30.6,48800.0,18.7811,18.8426,18.775,18.8242,48800.0
2012-05-23 11:00:00,30.61,30.73,30.6,30.72,55800.0,18.8303,18.9041,18.8242,18.898,55800.0
2012-05-23 11:10:00,30.72,30.72,30.67,30.67,38600.0,18.898,18.898,18.8672,18.8672,38600.0
2012-05-23 11:20:00,30.68,30.7,30.65,30.66,28000.0,18.8734,18.8857,18.8549,18.8611,28000.0
2012-05-23 11:30:00,30.65,30.68,30.57,30.59,47100.0,18.8549,18.8734,18.8057,18.818,47100.0
2012-05-23 11:40:00,30.58,30.65,30.56,30.57,80600.0,18.8119,18.8549,18.7996,18.8057,80600.0
2012-05-23 11:50:00,30.58,30.6,30.55,30.56,35400.0,18.8119,18.8242,18.7934,18.7996,35400.0
2012-05-23 12:00:00,30.56,30.58,30.54,30.58,47100.0,18.7996,18.8119,18.7873,18.8119,47100.0
2012-05-23 12:10:00,30.58,30.59,30.55,30.59,29800.0,18.8119,18.818,18.7934,18.818,29800.0
2012-05-23 12:20:00,30.58,30.59,30.53,30.54,23000.0,18.8119,18.818,18.7811,18.7873,23000.0
2012-05-23 12:30:00,30.55,30.6,30.55,30.6,23800.0,18.7934,18.8242,18.7934,18.8242,23800.0
2012-05-23 12:40:00,30.6,30.63,30.59,30.62,27600.0,18.8242,18.8426,18.818,18.8365,27600.0
2012-05-23 12:50:00,30.62,30.63,30.58,30.59,18300.0,18.8365,18.8426,18.8119,18.818,18300.0
2012-05-23 13:00:00,30.59,30.62,30.58,30.59,20700.0,18.818,18.8365,18.8119,18.818,20700.0
2012-05-23 13:10:00,30.59,30.62,30.59,30.59,30700.0,18.818,18.8365,18.818,18.818,30700.0
2012-05-23 13:20:00,30.6,30.65,30.6,30.64,21300.0,18.8242,18.8549,18.8242,18.8488,21300.0
2012-05-23 13:30:00,30.64,30.65,30.6,30.61,36500.0,18.8488,18.8549,18.8242,18.8303,36500.0
2012-05-23 13:40:00,30.61,30.65,30.61,30.65,31600.0,18.8303,18.8549,18.8303,18.8549,31600.0
2012-05-23 13:50:00,30.65,30.65,30.6,30.65,35600.0,18.8549,18.8549,18.8242,18.8549,35600.0
2012-05-23 14:00:00,30.65,30.65,30.6,30.62,24200.0,18.8549,18.8549,18.8242,18.8365,24200.0
2012-05-23 14:10:00,30.62,30.62,30.56,30.58,32100.0,18.8365,18.8365,18.7996,18.8119,32100.0
2012-05-23 14:20:00,30.59,30.61,30.55,30.55,43300.0,18.818,18.8303,18.7934,18.7934,43300.0
2012-05-23 14:30:00,30.56,30.61,30.55,30.61,29400.0,18.7996,18.8303,18.7934,18.8303,29400.0
2012-05-23 14:40:00,30.61,30.65,30.6,30.62,55500.0,18.8303,18.8549,18.8242,18.8365,55500.0
2012-05-23 14:50:00,30.63,30.65,30.61,30.62,61300.0,18.8426,18.8549,18.8303,18.8365,61300.0
2012-05-23 15:00:00,30.62,30.63,30.59,30.62,61900.0,18.8365,18.8426,18.818,18.8365,61900.0
2012-05-23 15:10:00,30.61,30.64,30.59,30.61,70200.0,18.8303,18.8488,18.818,18.8303,70200.0
2012-05-23 15:20:00,30.62,30.64,30.6,30.6,63200.0,18.8365,18.8488,18.8242,18.8242,63200.0
2012-05-23 15:30:00,30.61,30.71,30.61,30.69,106700.0,18.8303,18.8918,18.8303,18.8795,106700.0
2012-05-23 15:40:00,30.69,30.75,30.68,30.71,112200.0,18.8795,18.9164,18.8734,18.8918,112200.0
2012-05-23 15:50:00,30.71,30.72,30.63,30.7,344800.0,18.8918,18.898,18.8426,18.8857,344800.0
2012-05-24 09:30:00,30.74,30.97,30.73,30.9,75600.0,18.9103,19.0518,18.9041,19.0087,75600.0
2012-05-24 09:40:00,30.9,30.94,30.84,30.84,91300.0,19.0087,19.0333,18.9718,18.9718,91300.0
2012-05-24 09:50:00,30.84,30.85,30.77,30.85,73200.0,18.9718,18.978,18.9287,18.978,73200.0
2012-05-24 10:00:00,30.85,30.91,30.84,30.87,90500.0,18.978,19.0149,18.9718,18.9903,90500.0
2012-05-24 10:10:00,30.87,30.9,30.83,30.88,58500.0,18.9903,19.0087,18.9657,18.9964,58500.0
2012-05-24 10:20:00,30.88,30.91,30.85,30.91,39600.0,18.9964,19.0149,18.978,19.0149,39600.0
2012-05-24 10:30:00,30.91,30.97,30.89,30.9,79900.0,19.0149,19.0518,19.0026,19.0087,79900.0
2012-05-24 10:40:00,30.89,30.91,30.82,30.83,97700.0,19.0026,19.0149,18.9595,18.9657,97700.0
2012-05-24 10:50:00,30.83,30.84,30.78,30.78,80500.0,18.9657,18.9718,18.9349,18.9349,80500.0
2012-05-24 11:00:00,30.79,30.82,30.77,30.79,225800.0,18.9411,18.9595,18.9287,18.9411,225800.0
2012-05-24 11:10:00,30.8,30.8,30.72,30.74,106600.0,18.9472,18.9472,18.898,18.9103,106600.0
2012-05-24 11:20:00,30.73,30.76,30.65,30.65,70600.0,18.9041,18.9226,18.8549,18.8549,70600.0
2012-05-24 11:30:00,30.65,30.68,30.6,30.67,71300.0,18.8549,18.8734,18.8242,18.8672,71300.0
2012-05-24 11:40:00,30.68,30.69,30.59,30.61,110900.0,18.8734,18.8795,18.818,18.8303,110900.0
2012-05-24 11:50:00,30.62,30.63,30.58,30.58,51000.0,18.8365,18.8426,18.8119,18.8119,51000.0
2012-05-24 12:00:00,30.58,30.61,30.54,30.6,53200.0,18.8119,18.8303,18.7873,18.8242,53200.0
2012-05-24 12:10:00,30.6,30.63,30.56,30.57,51100.0,18.8242,18.8426,18.7996,18.8057,51100.0
2012-05-24 12:20:00,30.57,30.59,30.56,30.56,34400.0,18.8057,18.818,18.7996,18.7996,34400.0
2012-05-24 12:30:00,30.56,30.57,30.54,30.57,38800.0,18.7996,18.8057,18.7873,18.8057,38800.0
2012-05-24 12:40:00,30.57,30.59,30.56,30.58,30400.0,18.8057,18.818,18.7996,18.8119,30400.0
2012-05-24 12:50:00,30.58,30.58,30.52,30.53,66900.0,18.8119,18.8119,18.775,18.7811,66900.0
2012-05-24 13:00:00,30.53,30.53,30.52,30.53,65300.0,18.7811,18.7811,18.775,18.7811,65300.0
2012-05-24 13:10:00,30.53,30.53,30.51,30.52,36000.0,18.7811,18.7811,18.7688,18.775,36000.0
2012-05-24 13:20:00,30.52,30.52,30.46,30.48,88700.0,18.775,18.775,18.738,18.7503,88700.0
2012-05-24 13:30:00,30.48,30.52,30.44,30.51,72600.0,18.7503,18.775,18.7257,18.7688,72600.0
2012-05-24 13:40:00,30.52,30.55,30.5,30.5,204100.0,18.775,18.7934,18.7627,18.7627,204100.0
2012-05-24 13:50:00,30.51,30.54,30.5,30.51,28900.0,18.7688,18.7873,18.7627,18.7688,28900.0
2012-05-24 14:00:00,30.5,30.58,30.5,30.57,40400.0,18.7627,18.8119,18.7627,18.8057,40400.0
2012-05-24 14:10:00,30.58,30.58,30.52,30.58,56200.0,18.8119,18.8119,18.775,18.8119,56200.0
2012-05-24 14:20:00,30.58,30.59,30.55,30.58,31800.0,18.8119,18.818,18.7934,18.8119,31800.0
2012-05-24 14:30:00,30.59,30.6,30.56,30.56,49500.0,18.818,18.8242,18.7996,18.7996,49500.0
2012-05-24 14:40:00,30.56,30.57,30.53,30.56,58000.0,18.7996,18.8057,18.7811,18.7996,58000.0
2012-05-24 14:50:00,30.57,30.6,30.56,30.58,44900.0,18.8057,18.8242,18.7996,18.8119,44900.0
2012-05-24 15:00:00,30.58,30.62,30.57,30.6,44600.0,18.8119,18.8365,18.8057,18.8242,44600.0
2012-05-24 15:10:00,30.6,30.61,30.54,30.55,146800.0,18.8242,18.8303,18.7873,18.7934,146800.0
2012-05-24 15:20:00,30.55,30.64,30.54,30.63,92700.0,18.7934,18.8488,18.7873,18.8426,92700.0
2012-05-24 15:30:00,30.64,30.65,30.62,30.65,57800.0,18.8488,18.8549,18.8365,18.8549,57800.0
2012-05-24 15:40:00,30.65,30.67,30.56,30.57,296800.0,18.8549,18.8672,18.7996,18.8057,296800.0
2012-05-24 15:50:00,30.58,30.66,30.53,30.66,371500.0,18.8119,18.8611,18.7811,18.8611,371500.0
2012-05-25 09:30:00,30.65,30.78,30.61,30.76,55100.0,18.8549,18.9349,18.8303,18.9226,55100.0
2012-05-25 09:40:00,30.76,30.89,30.75,30.87,50500.0,18.9226,19.0026,18.9164,18.9903,50500.0
2012-05-25 09:50:00,30.88,30.9,30.74,30.76,89500.0,18.9964,19.0087,18.9103,18.9226,89500.0
2012-05-25 10:00:00,30.76,30.76,30.57,30.59,104500.0,18.9226,18.9226,18.8057,18.818,104500.0
2012-05-25 10:10:00,30.59,30.71,30.55,30.68,128400.0,18.818,18.8918,18.7934,18.8734,128400.0
2012-05-25 10:20:00,30.69,30.71,30.65,30.66,131500.0,18.8795,18.8918,18.8549,18.8611,131500.0
2012-05-25 10:30:00,30.66,30.71,30.65,30.66,102600.0,18.8611,18.8918,18.8549,18.8611,102600.0
2012-05-25 10:40:00,30.67,30.68,30.59,30.59,47400.0,18.8672,18.8734,18.818,18.818,47400.0
2012-05-25 10:50:00,30.6,30.61,30.59,30.6,33100.0,18.8242,18.8303,18.818,18.8242,33100.0
2012-05-25 11:00:00,30.6,30.6,30.51,30.52,164100.0,18.8242,18.8242,18.7688,18.775,164100.0
2012-05-25 11:10:00,30.53,30.53,30.46,30.47,115600.0,18.7811,18.7811,18.738,18.7442,115600.0
2012-05-25 11:20:00,30.48,30.51,30.45,30.47,78500.0,18.7503,18.7688,18.7319,18.7442,78500.0
2012-05-25 11:30:00,30.47,30.5,30.44,30.5,80700.0,18.7442,18.7627,18.7257,18.7627,80700.0
2012-05-25 11:40:00,30.49,30.51,30.46,30.51,72200.0,18.7565,18.7688,18.738,18.7688,72200.0
2012-05-25 11:50:00,30.51,30.54,30.49,30.5,93300.0,18.7688,18.7873,18.7565,18.7627,93300.0
2012-05-25 12:00:00,30.51,30.52,30.45,30.47,74600.0,18.7688,18.775,18.7319,18.7442,74600.0
2012-05-25 12:10:00,30.48,30.49,30.45,30.48,73700.0,18.7503,18.7565,18.7319,18.7503,73700.0
2012-05-25 12:20:00,30.48,30.51,30.48,30.5,41900.0,18.7503,18.7688,18.7503,18.7627,41900.0
2012-05-25 12:30:00,30.51,30.56,30.5,30.56,28400.0,18.7688,18.7996,18.7627,18.7996,28400.0
2012-05-25 12:40:00,30.55,30.57,30.5,30.56,273400.0,18.7934,18.8057,18.7627,18.7996,273400.0
2012-05-25 12:50:00,30.56,30.56,30.49,30.5,65400.0,18.7996,18.7996,18.7565,18.7627,65400.0
2012-05-25 13:00:00,30.5,30.51,30.48,30.5,59900.0,18.7627,18.7688,18.7503,18.7627,59900.0
2012-05-25 13:10:00,30.5,30.5,30.47,30.49,18900.0,18.7627,18.7627,18.7442,18.7565,18900.0
2012-05-25 13:20:00,30.49,30.53,30.49,30.5,50400.0,18.7565,18.7811,18.7565,18.7627,50400.0
2012-05-25 13:30:00,30.5,30.51,30.47,30.47,52200.0,18.7627,18.7688,18.7442,18.7442,52200.0
2012-05-25 13:40:00,30.47,30.48,30.44,30.44,52700.0,18.7442,18.7503,18.7257,18.7257,52700.0
2012-05-25 13:50:00,30.45,30.49,30.45,30.48,20600.0,18.7319,18.7565,18.7319,18.7503,20600.0
2012-05-25 14:00:00,30.48,30.48,30.44,30.46,84500.0,18.7503,18.7503,18.7257,18.738,84500.0
2012-05-25 14:10:00,30.45,30.46,30.44,30.45,53100.0,18.7319,18.738,18.7257,18.7319,53100.0
2012-05-25 14:20:00,30.45,30.45,30.4,30.44,82500.0,18.7319,18.7319,18.7011,18.7257,82500.0
2012-05-25 14:30:00,30.44,30.45,30.41,30.43,44000.0,18.7257,18.7319,18.7073,18.7196,44000.0
2012-05-25 14:40:00,30.43,30.44,30.42,30.43,24400.0,18.7196,18.7257,18.7134,18.7196,24400.0
2012-05-25 14:50:00,30.42,30.47,30.42,30.46,55700.0,18.7134,18.7442,18.7134,18.738,55700.0
2012-05-25 15:00:00,30.46,30.48,30.45,30.46,82900.0,18.738,18.7503,18.7319,18.738,82900.0
2012-05-25 15:10:00,30.47,30.51,30.46,30.5,59100.0,18.7442,18.7688,18.738,18.7627,59100.0
2012-05-25 15:20:00,30.5,30.5,30.42,30.45,94500.0,18.7627,18.7627,18.7134,18.7319,94500.0
2012-05-25 15:30:00,30.44,30.5,30.44,30.5,80100.0,18.7257,18.7627,18.7257,18.7627,80100.0
2012-05-25 15:40:00,30.5,30.52,30.46,30.48,179800.0,18.7627,18.775,18.738,18.7503,179800.0
2012-05-25 15:50:00,30.47,30.49,30.46,30.47,177400.0,18.7442,18.7565,18.738,18.7442,177400.0
2012-05-29 09:30:00,30.64,30.67,30.47,30.56,115900.0,18.8488,18.8672,18.7442,18.7996,115900.0
2012-05-29 09:40:00,30.56,30.65,30.56,30.59,139700.0,18.7996,18.8549,18.7996,18.818,139700.0
2012-05-29 09:50:00,30.59,30.7,30.56,30.68,241500.0,18.818,18.8857,18.7996,18.8734,241500.0
2012-05-29 10:00:00,30.68,30.71,30.62,30.67,246600.0,18.8734,18.8918,18.8365,18.8672,246600.0
2012-05-29 10:10:00,30.67,30.71,30.65,30.69,128900.0,18.8672,18.8918,18.8549,18.8795,128900.0
2012-05-29 10:20:00,30.69,30.75,30.66,30.73,102200.0,18.8795,18.9164,18.8611,18.9041,102200.0
2012-05-29 10:30:00,30.72,30.8,30.71,30.76,147900.0,18.898,18.9472,18.8918,18.9226,147900.0
2012-05-29 10:40:00,30.76,30.85,30.74,30.8,98500.0,18.9226,18.978,18.9103,18.9472,98500.0
2012-05-29 10:50:00,30.79,30.81,30.74,30.75,72300.0,18.9411,18.9534,18.9103,18.9164,72300.0
2012-05-29 11:00:00,30.75,30.8,30.74,30.78,63300.0,18.9164,18.9472,18.9103,18.9349,63300.0
2012-05-29 11:10:00,30.78,30.85,30.78,30.84,57500.0,18.9349,18.978,18.9349,18.9718,57500.0
2012-05-29 11:20:00,30.85,30.87,30.81,30.81,95700.0,18.978,18.9903,18.9534,18.9534,95700.0
2012-05-29 11:30:00,30.82,30.82,30.74,30.76,114200.0,18.9595,18.9595,18.9103,18.9226,114200.0
2012-05-29 11:40:00,30.76,30.76,30.7,30.74,70600.0,18.9226,18.9226,18.8857,18.9103,70600.0
2012-05-29 11:50:00,30.74,30.8,30.74,30.76,50500.0,18.9103,18.9472,18.9103,18.9226,50500.0
2012-05-29 12:00:00,30.75,30.8,30.73,30.8,79900.0,18.9164,18.9472,18.9041,18.9472,79900.0
2012-05-29 12:10:00,30.8,30.84,30.79,30.83,73400.0,18.9472,18.9718,18.9411,18.9657,73400.0
2012-05-29 12:20:00,30.84,30.85,30.79,30.81,78200.0,18.9718,18.978,18.9411,18.9534,78200.0
2012-05-29 12:30:00,30.81,30.82,30.77,30.78,62200.0,18.9534,18.9595,18.9287,18.9349,62200.0
2012-05-29 12:40:00,30.79,30.8,30.76,30.76,21400.0,18.9411,18.9472,18.9226,18.9226,21400.0
2012-05-29 12:50:00,30.76,30.77,30.73,30.73,25000.0,18.9226,18.9287,18.9041,18.9041,25000.0
2012-05-29 13:00:00,30.74,30.74,30.72,30.73,19900.0,18.9103,18.9103,18.898,18.9041,19900.0
2012-05-29 13:10:00,30.72,30.73,30.68,30.68,37300.0,18.898,18.9041,18.8734,18.8734,37300.0
2012-05-29 13:20:00,30.69,30.69,30.67,30.67,13300.0,18.8795,18.8795,18.8672,18.8672,13300.0
2012-05-29 13:30:00,30.68,30.72,30.67,30.71,76700.0,18.8734,18.898,18.8672,18.8918,76700.0
2012-05-29 13:40:00,30.72,30.78,30.71,30.77,43100.0,18.898,18.9349,18.8918,18.9287,43100.0
2012-05-29 13:50:00,30.77,30.77,30.71,30.74,96900.0,18.9287,18.9287,18.8918,18.9103,96900.0
2012-05-29 14:00:00,30.74,30.76,30.7,30.71,89800.0,18.9103,18.9226,18.8857,18.8918,89800.0
2012-05-29 14:10:00,30.7,30.76,30.7,30.75,42100.0,18.8857,18.9226,18.8857,18.9164,42100.0
2012-05-29 14:20:00,30.75,30.75,30.72,30.74,18600.0,18.9164,18.9164,18.898,18.9103,18600.0
2012-05-29 14:30:00,30.73,30.76,30.72,30.72,43700.0,18.9041,18.9226,18.898,18.898,43700.0
2012-05-29 14:40:00,30.72,30.74,30.72,30.73,16200.0,18.898,18.9103,18.898,18.9041,16200.0
2012-05-29 14:50:00,30.73,30.78,30.73,30.78,31900.0,18.9041,18.9349,18.9041,18.9349,31900.0
2012-05-29 15:00:00,30.78,30.82,30.78,30.82,40800.0,18.9349,18.9595,18.9349,18.9595,40800.0
2012-05-29 15:10:00,30.82,30.84,30.81,30.81,51700.0,18.9595,18.9718,18.9534,18.9534,51700.0
2012-05-29 15:20:00,30.81,30.82,30.8,30.81,44300.0,18.9534,18.9595,18.9472,18.9534,44300.0
2012-05-29 15:30:00,30.8,30.81,30.77,30.79,85500.0,18.9472,18.9534,18.9287,18.9411,85500.0
2012-05-29 15:40:00,30.78,30.83,30.78,30.8,143400.0,18.9349,18.9657,18.9349,18.9472,143400.0
2012-05-29 15:50:00,30.78,30.8,30.75,30.78,321400.0,18.9349,18.9472,18.9164,18.9349,321400.0
2012-05-30 09:30:00,30.68,30.88,30.61,30.85,84200.0,18.8734,18.9964,18.8303,18.978,84200.0
2012-05-30 09:40:00,30.85,30.9,30.78,30.8,132100.0,18.978,19.0087,18.9349,18.9472,132100.0
2012-05-30 09:50:00,30.81,30.88,30.79,30.8,82200.0,18.9534,18.9964,18.9411,18.9472,82200.0
2012-05-30 10:00:00,30.79,30.85,30.72,30.83,95800.0,18.9411,18.978,18.898,18.9657,95800.0
2012-05-30 10:10:00,30.83,30.86,30.8,30.82,60900.0,18.9657,18.9841,18.9472,18.9595,60900.0
2012-05-30 10:20:00,30.82,30.9,30.79,30.88,83500.0,18.9595,19.0087,18.9411,18.9964,83500.0
2012-05-30 10:30:00,30.87,30.94,30.86,30.88,90500.0,18.9903,19.0333,18.9841,18.9964,90500.0
2012-05-30 10:40:00,30.88,30.9,30.85,30.86,126400.0,18.9964,19.0087,18.978,18.9841,126400.0
2012-05-30 10:50:00,30.86,30.91,30.82,30.83,45400.0,18.9841,19.0149,18.9595,18.9657,45400.0
2012-05-30 11:00:00,30.83,30.86,30.8,30.8,313100.0,18.9657,18.9841,18.9472,18.9472,313100.0
2012-05-30 11:10:00,30.8,30.8,30.76,30.76,29400.0,18.9472,18.9472,18.9226,18.9226,29400.0
2012-05-30 11:20:00,30.77,30.78,30.73,30.77,63000.0,18.9287,18.9349,18.9041,18.9287,63000.0
2012-05-30 11:30:00,30.77,30.79,30.74,30.78,58500.0,18.9287,18.9411,18.9103,18.9349,58500.0
2012-05-30 11:40:00,30.78,30.8,30.76,30.76,72500.0,18.9349,18.9472,18.9226,18.9226,72500.0
2012-05-30 11:50:00,30.76,30.8,30.74,30.75,31600.0,18.9226,18.9472,18.9103,18.9164,31600.0
2012-05-30 12:00:00,30.74,30.77,30.7,30.7,51600.0,18.9103,18.9287,18.8857,18.8857,51600.0
2012-05-30 12:10:00,30.7,30.72,30.7,30.71,23900.0,18.8857,18.898,18.8857,18.8918,23900.0
2012-05-30 12:20:00,30.72,30.72,30.67,30.67,42900.0,18.898,18.898,18.8672,18.8672,42900.0
2012-05-30 12:30:00,30.68,30.68,30.66,30.67,26900.0,18.8734,18.8734,18.8611,18.8672,26900.0
2012-05-30 12:40:00,30.68,30.68,30.66,30.66,12800.0,18.8734,18.8734,18.8611,18.8611,12800.0
2012-05-30 12:50:00,30.67,30.7,30.66,30.7,33800.0,18.8672,18.8857,18.8611,18.8857,33800.0
2012-05-30 13:00:00,30.7,30.71,30.69,30.7,31900.0,18.8857,18.8918,18.8795,18.8857,31900.0
2012-05-30 13:10:00,30.7,30.72,30.69,30.72,17600.0,18.8857,18.898,18.8795,18.898,17600.0
2012-05-30 13:20:00,30.72,30.74,30.71,30.74,25200.0,18.898,18.9103,18.8918,18.9103,25200.0
2012-05-30 13:30:00,30.74,30.8,30.74,30.79,61600.0,18.9103,18.9472,18.9103,18.9411,61600.0
2012-05-30 13:40:00,30.79,30.79,30.76,30.77,50400.0,18.9411,18.9411,18.9226,18.9287,50400.0
2012-05-30 13:50:00,30.77,30.79,30.74,30.79,99300.0,18.9287,18.9411,18.9103,18.9411,99300.0
2012-05-30 14:00:00,30.78,30.8,30.75,30.75,102900.0,18.9349,18.9472,18.9164,18.9164,102900.0
2012-05-30 14:10:00,30.75,30.76,30.73,30.76,47100.0,18.9164,18.9226,18.9041,18.9226,47100.0
2012-05-30 14:20:00,30.76,30.78,30.73,30.73,90300.0,18.9226,18.9349,18.9041,18.9041,90300.0
2012-05-30 14:30:00,30.74,30.77,30.73,30.76,57500.0,18.9103,18.9287,18.9041,18.9226,57500.0
2012-05-30 14:40:00,30.76,30.79,30.75,30.76,72100.0,18.9226,18.9411,18.9164,18.9226,72100.0
2012-05-30 14:50:00,30.76,30.78,30.76,30.77,80100.0,18.9226,18.9349,18.9226,18.9287,80100.0
2012-05-30 15:00:00,30.77,30.81,30.76,30.79,176800.0,18.9287,18.9534,18.9226,18.9411,176800.0
2012-05-30 15:10:00,30.79,30.79,30.74,30.76,175000.0,18.9411,18.9411,18.9103,18.9226,175000.0
2012-05-30 15:20:00,30.77,30.83,30.76,30.83,260100.0,18.9287,18.9657,18.9226,18.9657,260100.0
2012-05-30 15:30:00,30.84,30.84,30.76,30.79,160300.0,18.9718,18.9718,18.9226,18.9411,160300.0
2012-05-30 15:40:00,30.79,30.8,30.76,30.78,145600.0,18.9411,18.9472,18.9226,18.9349,145600.0
2012-05-30 15:50:00,30.78,30.79,30.74,30.76,827500.0,18.9349,18.9411,18.9103,18.9226,827500.0
2012-05-31 09:30:00,30.74,31.0,30.74,30.99,103500.0,18.9103,19.0702,18.9103,19.0641,103500.0
2012-05-31 09:40:00,31.0,31.09,30.98,31.02,185800.0,19.0702,19.1256,19.0579,19.0825,185800.0
2012-05-31 09:50:00,31.02,31.07,30.99,31.07,110000.0,19.0825,19.1133,19.0641,19.1133,110000.0
2012-05-31 10:00:00,31.08,31.09,31.02,31.03,79000.0,19.1194,19.1256,19.0825,19.0887,79000.0
2012-05-31 10:10:00,31.02,31.05,31.01,31.04,66200.0,19.0825,19.101,19.0764,19.0948,66200.0
2012-05-31 10:20:00,31.04,31.09,31.03,31.09,66200.0,19.0948,19.1256,19.0887,19.1256,66200.0
2012-05-31 10:30:00,31.07,31.08,30.99,31.0,65600.0,19.1133,19.1194,19.0641,19.0702,65600.0
2012-05-31 10:40:00,31.0,31.01,30.91,30.92,51800.0,19.0702,19.0764,19.0149,19.021,51800.0
2012-05-31 10:50:00,30.93,30.93,30.86,30.88,79400.0,19.0272,19.0272,18.9841,18.9964,79400.0
2012-05-31 11:00:00,30.88,30.89,30.81,30.86,200200.0,18.9964,19.0026,18.9534,18.9841,200200.0
2012-05-31 11:10:00,30.86,30.89,30.84,30.86,88900.0,18.9841,19.0026,18.9718,18.9841,88900.0
2012-05-31 11:20:00,30.86,30.9,30.85,30.9,81800.0,18.9841,19.0087,18.978,19.0087,81800.0
2012-05-31 11:30:00,30.9,30.95,30.9,30.93,87000.0,19.0087,19.0395,19.0087,19.0272,87000.0
2012-05-31 11:40:00,30.93,30.95,30.92,30.93,73000.0,19.0272,19.0395,19.021,19.0272,73000.0
2012-05-31 11:50:00,30.93,30.98,30.92,30.97,76400.0,19.0272,19.0579,19.021,19.0518,76400.0
2012-05-31 12:00:00,30.96,31.02,30.95,31.02,94700.0,19.0456,19.0825,19.0395,19.0825,94700.0
2012-05-31 12:10:00,31.01,31.05,31.0,31.05,104200.0,19.0764,19.101,19.0702,19.101,104200.0
2012-05-31 12:20:00,31.05,31.17,31.04,31.14,78300.0,19.101,19.1748,19.0948,19.1564,78300.0
2012-05-31 12:30:00,31.14,31.16,31.08,31.1,90500.0,19.1564,19.1687,19.1194,19.1318,90500.0
2012-05-31 12:40:00,31.11,31.12,31.08,31.11,24200.0,19.1379,19.1441,19.1194,19.1379,24200.0
2012-05-31 12:50:00,31.12,31.13,31.09,31.11,57100.0,19.1441,19.1502,19.1256,19.1379,57100.0
2012-05-31 13:00:00,31.12,31.23,31.11,31.19,107500.0,19.1441,19.2117,19.1379,19.1871,107500.0
2012-05-31 13:10:00,31.2,31.25,31.19,31.22,78300.0,19.1933,19.224,19.1871,19.2056,78300.0
2012-05-31 13:20:00,31.21,31.28,31.21,31.27,92500.0,19.1994,19.2425,19.1994,19.2363,92500.0
2012-05-31 13:30:00,31.26,31.29,31.24,31.25,82200.0,19.2302,19.2486,19.2179,19.224,82200.0
2012-05-31 13:40:00,31.25,31.28,31.23,31.27,56600.0,19.224,19.2425,19.2117,19.2363,56600.0
2012-05-31 13:50:00,31.26,31.27,31.22,31.26,59800.0,19.2302,19.2363,19.2056,19.2302,59800.0
2012-05-31 14:00:00,31.25,31.27,31.24,31.25,31800.0,19.224,19.2363,19.2179,19.224,31800.0
2012-05-31 14:10:00,31.26,31.27,31.24,31.24,29200.0,19.2302,19.2363,19.2179,19.2179,29200.0
2012-05-31 14:20:00,31.24,31.24,31.2,31.22,35300.0,19.2179,19.2179,19.1933,19.2056,35300.0
2012-05-31 14:30:00,31.23,31.26,31.21,31.26,42500.0,19.2117,19.2302,19.1994,19.2302,42500.0
2012-05-31 14:40:00,31.26,31.27,31.25,31.26,67400.0,19.2302,19.2363,19.224,19.2302,67400.0
2012-05-31 14:50:00,31.27,31.29,31.26,31.28,102600.0,19.2363,19.2486,19.2302,19.2425,102600.0
2012-05-31 15:00:00,31.28,31.31,31.26,31.3,86100.0,19.2425,19.2609,19.2302,19.2548,86100.0
2012-05-31 15:10:00,31.3,31.35,31.3,31.33,103600.0,19.2548,19.2855,19.2548,19.2732,103600.0
2012-05-31 15:20:00,31.33,31.36,31.32,31.34,98400.0,19.2732,19.2917,19.2671,19.2794,98400.0
2012-05-31 15:30:00,31.35,31.38,31.32,31.34,203000.0,19.2855,19.304,19.2671,19.2794,203000.0
2012-05-31 15:40:00,31.34,31.35,31.17,31.18,233300.0,19.2794,19.2855,19.1748,19.181,233300.0
2012-05-31 15:50:00,31.17,31.22,31.11,31.18,413900.0,19.1748,19.2056,19.1379,19.181,413900.0
2012-06-01 09:30:00,30.96,31.2,30.94,31.2,159000.0,19.0456,19.1933,19.0333,19.1933,159000.0
2012-06-01 09:40:00,31.2,31.24,31.14,31.19,104500.0,19.1933,19.2179,19.1564,19.1871,104500.0
2012-06-01 09:50:00,31.19,31.22,30.97,31.07,150000.0,19.1871,19.2056,19.0518,19.1133,150000.0
2012-06-01 10:00:00,31.07,31.29,31.03,31.28,193800.0,19.1133,19.2486,19.0887,19.2425,193800.0
2012-06-01 10:10:00,31.28,31.33,31.24,31.25,161300.0,19.2425,19.2732,19.2179,19.224,161300.0
2012-06-01 10:20:00,31.25,31.27,31.22,31.26,119500.0,19.224,19.2363,19.2056,19.2302,119500.0
2012-06-01 10:30:00,31.26,31.27,31.19,31.23,68200.0,19.2302,19.2363,19.1871,19.2117,68200.0
2012-06-01 10:40:00,31.22,31.23,31.17,31.22,67200.0,19.2056,19.2117,19.1748,19.2056,67200.0
2012-06-01 10:50:00,31.22,31.27,31.21,31.23,119300.0,19.2056,19.2363,19.1994,19.2117,119300.0
2012-06-01 11:00:00,31.23,31.24,31.18,31.18,60400.0,19.2117,19.2179,19.181,19.181,60400.0
2012-06-01 11:10:00,31.18,31.23,31.18,31.23,71600.0,19.181,19.2117,19.181,19.2117,71600.0
2012-06-01 11:20:00,31.23,31.23,31.16,31.19,52200.0,19.2117,19.2117,19.1687,19.1871,52200.0
2012-06-01 11:30:00,31.19,31.23,31.16,31.21,42200.0,19.1871,19.2117,19.1687,19.1994,42200.0
2012-06-01 11:40:00,31.22,31.23,31.17,31.17,76000.0,19.2056,19.2117,19.1748,19.1748,76000.0
2012-06-01 11:50:00,31.17,31.26,31.17,31.26,80700.0,19.1748,19.2302,19.1748,19.2302,80700.0
2012-06-01 12:00:00,31.26,31.35,31.25,31.34,77600.0,19.2302,19.2855,19.224,19.2794,77600.0
2012-06-01 12:10:00,31.35,31.44,31.35,31.44,76100.0,19.2855,19.3409,19.2855,19.3409,76100.0
2012-06-01 12:20:00,31.44,31.44,31.29,31.3,108600.0,19.3409,19.3409,19.2486,19.2548,108600.0
2012-06-01 12:30:00,31.29,31.3,31.2,31.2,53300.0,19.2486,19.2548,19.1933,19.1933,53300.0
2012-06-01 12:40:00,31.2,31.21,31.13,31.13,54800.0,19.1933,19.1994,19.1502,19.1502,54800.0
2012-06-01 12:50:00,31.13,31.21,31.13,31.19,75400.0,19.1502,19.1994,19.1502,19.1871,75400.0
2012-06-01 13:00:00,31.19,31.23,31.18,31.22,44200.0,19.1871,19.2117,19.181,19.2056,44200.0
2012-06-01 13:10:00,31.22,31.26,31.21,31.25,38400.0,19.2056,19.2302,19.1994,19.224,38400.0
2012-06-01 13:20:00,31.26,31.26,31.21,31.21,35800.0,19.2302,19.2302,19.1994,19.1994,35800.0
2012-06-01 13:30:00,31.21,31.25,31.2,31.21,69700.0,19.1994,19.224,19.1933,19.1994,69700.0
2012-06-01 13:40:00,31.21,31.27,31.2,31.27,45600.0,19.1994,19.2363,19.1933,19.2363,45600.0
2012-06-01 13:50:00,31.27,31.27,31.21,31.24,54500.0,19.2363,19.2363,19.1994,19.2179,54500.0
2012-06-01 14:00:00,31.24,31.24,31.17,31.23,87800.0,19.2179,19.2179,19.1748,19.2117,87800.0
2012-06-01 14:10:00,31.23,31.23,31.2,31.21,45800.0,19.2117,19.2117,19.1933,19.1994,45800.0
2012-06-01 14:20:00,31.21,31.23,31.2,31.21,71600.0,19.1994,19.2117,19.1933,19.1994,71600.0
2012-06-01 14:30:00,31.2,31.21,31.16,31.21,51300.0,19.1933,19.1994,19.1687,19.1994,51300.0
2012-06-01 14:40:00,31.21,31.21,31.14,31.14,59700.0,19.1994,19.1994,19.1564,19.1564,59700.0
2012-06-01 14:50:00,31.14,31.17,31.11,31.16,79500.0,19.1564,19.1748,19.1379,19.1687,79500.0
2012-06-01 15:00:00,31.16,31.21,31.15,31.21,65100.0,19.1687,19.1994,19.1625,19.1994,65100.0
2012-06-01 15:10:00,31.21,31.23,31.17,31.19,82300.0,19.1994,19.2117,19.1748,19.1871,82300.0
2012-06-01 15:20:00,31.18,31.23,31.16,31.2,77100.0,19.181,19.2117,19.1687,19.1933,77100.0
2012-06-01 15:30:00,31.21,31.22,31.16,31.18,224100.0,19.1994,19.2056,19.1687,19.181,224100.0
2012-06-01 15:40:00,31.19,31.21,31.16,31.18,179100.0,19.1871,19.1994,19.1687,19.181,179100.0
2012-06-01 15:50:00,31.18,31.23,31.17,31.2,364100.0,19.181,19.2117,19.1748,19.1933,364100.0
2012-06-04 09:30:00,31.22,31.25,31.13,31.16,52500.0,19.2056,19.224,19.1502,19.1687,52500.0
2012-06-04 09:40:00,31.17,31.22,31.12,31.2,66900.0,19.1748,19.2056,19.1441,19.1933,66900.0
2012-06-04 09:50:00,31.2,31.24,31.19,31.2,53100.0,19.1933,19.2179,19.1871,19.1933,53100.0
2012-06-04 10:00:00,31.2,31.22,31.16,31.18,68800.0,19.1933,19.2056,19.1687,19.181,68800.0
2012-06-04 10:10:00,31.2,31.22,31.12,31.12,74800.0,19.1933,19.2056,19.1441,19.1441,74800.0
2012-06-04 10:20:00,31.12,31.15,31.11,31.11,122600.0,19.1441,19.1625,19.1379,19.1379,122600.0
2012-06-04 10:30:00,31.11,31.11,31.04,31.07,71400.0,19.1379,19.1379,19.0948,19.1133,71400.0
2012-06-04 10:40:00,31.07,31.15,31.07,31.11,63600.0,19.1133,19.1625,19.1133,19.1379,63600.0
2012-06-04 10:50:00,31.12,31.15,31.12,31.13,57200.0,19.1441,19.1625,19.1441,19.1502,57200.0
2012-06-04 11:00:00,31.13,31.15,31.12,31.12,42200.0,19.1502,19.1625,19.1441,19.1441,42200.0
2012-06-04 11:10:00,31.13,31.14,31.08,31.13,157000.0,19.1502,19.1564,19.1194,19.1502,157000.0
2012-06-04 11:20:00,31.12,31.15,31.11,31.15,47600.0,19.1441,19.1625,19.1379,19.1625,47600.0
2012-06-04 11:30:00,31.15,31.16,31.12,31.16,68600.0,19.1625,19.1687,19.1441,19.1687,68600.0
2012-06-04 11:40:00,31.16,31.2,31.13,31.18,178900.0,19.1687,19.1933,19.1502,19.181,178900.0
2012-06-04 11:50:00,31.17,31.2,31.16,31.19,41800.0,19.1748,19.1933,19.1687,19.1871,41800.0
2012-06-04 12:00:00,31.18,31.23,31.18,31.2,40200.0,19.181,19.2117,19.181,19.1933,40200.0
2012-06-04 12:10:00,31.19,31.2,31.14,31.15,57300.0,19.1871,19.1933,19.1564,19.1625,57300.0
2012-06-04 12:20:00,31.15,31.17,31.13,31.13,63100.0,19.1625,19.1748,19.1502,19.1502,63100.0
2012-06-04 12:30:00,31.12,31.17,31.12,31.15,26300.0,19.1441,19.1748,19.1441,19.1625,26300.0
2012-06-04 12:40:00,31.15,31.17,31.09,31.09,57600.0,19.1625,19.1748,19.1256,19.1256,57600.0
2012-06-04 12:50:00,31.1,31.11,31.09,31.09,64700.0,19.1318,19.1379,19.1256,19.1256,64700.0
2012-06-04 13:00:00,31.1,31.16,31.1,31.16,116800.0,19.1318,19.1687,19.1318,19.1687,116800.0
2012-06-04 13:10:00,31.15,31.18,31.15,31.16,99800.0,19.1625,19.181,19.1625,19.1687,99800.0
2012-06-04 13:20:00,31.16,31.17,31.13,31.16,138800.0,19.1687,19.1748,19.1502,19.1687,138800.0
2012-06-04 13:30:00,31.16,31.19,31.15,31.19,56900.0,19.1687,19.1871,19.1625,19.1871,56900.0
2012-06-04 13:40:00,31.18,31.2,31.15,31.15,42300.0,19.181,19.1933,19.1625,19.1625,42300.0
2012-06-04 13:50:00,31.15,31.16,31.14,31.15,109400.0,19.1625,19.1687,19.1564,19.1625,109400.0
2012-06-04 14:00:00,31.15,31.16,31.14,31.15,115500.0,19.1625,19.1687,19.1564,19.1625,115500.0
2012-06-04 14:10:00,31.15,31.21,31.14,31.21,53700.0,19.1625,19.1994,19.1564,19.1994,53700.0
2012-06-04 14:20:00,31.2,31.21,31.18,31.2,61500.0,19.1933,19.1994,19.181,19.1933,61500.0
2012-06-04 14:30:00,31.2,31.22,31.16,31.19,83600.0,19.1933,19.2056,19.1687,19.1871,83600.0
2012-06-04 14:40:00,31.19,31.19,31.15,31.15,50900.0,19.1871,19.1871,19.1625,19.1625,50900.0
2012-06-04 14:50:00,31.15,31.16,31.13,31.13,47400.0,19.1625,19.1687,19.1502,19.1502,47400.0
2012-06-04 15:00:00,31.14,31.14,31.11,31.12,43600.0,19.1564,19.1564,19.1379,19.1441,43600.0
2012-06-04 15:10:00,31.11,31.13,31.1,31.13,122400.0,19.1379,19.1502,19.1318,19.1502,122400.0
2012-06-04 15:20:00,31.12,31.18,31.11,31.17,89400.0,19.1441,19.181,19.1379,19.1748,89400.0
2012-06-04 15:30:00,31.16,31.17,31.12,31.17,127700.0,19.1687,19.1748,19.1441,19.1748,127700.0
2012-06-04 15:40:00,31.16,31.19,31.14,31.18,157500.0,19.1687,19.1871,19.1564,19.181,157500.0
2012-06-04 15:50:00,31.18,31.21,31.17,31.2,200100.0,19.181,19.1994,19.1748,19.1933,200100.0
2012-06-05 09:30:00,31.18,31.26,31.13,31.14,47400.0,19.181,19.2302,19.1502,19.1564,47400.0
2012-06-05 09:40:00,31.16,31.18,31.12,31.17,66900.0,19.1687,19.181,19.1441,19.1748,66900.0
2012-06-05 09:50:00,31.17,31.24,31.16,31.23,60300.0,19.1748,19.2179,19.1687,19.2117,60300.0
2012-06-05 10:00:00,31.23,31.32,31.22,31.3,67900.0,19.2117,19.2671,19.2056,19.2548,67900.0
2012-06-05 10:10:00,31.3,31.31,31.26,31.3,63300.0,19.2548,19.2609,19.2302,19.2548,63300.0
2012-06-05 10:20:00,31.3,31.35,31.29,31.34,51700.0,19.2548,19.2855,19.2486,19.2794,51700.0
2012-06-05 10:30:00,31.34,31.36,31.29,31.36,72200.0,19.2794,19.2917,19.2486,19.2917,72200.0
2012-06-05 10:40:00,31.36,31.39,31.34,31.38,54700.0,19.2917,19.3102,19.2794,19.304,54700.0
2012-06-05 10:50:00,31.38,31.41,31.37,31.41,57600.0,19.304,19.3225,19.2978,19.3225,57600.0
2012-06-05 11:00:00,31.41,31.42,31.4,31.42,32600.0,19.3225,19.3286,19.3163,19.3286,32600.0
2012-06-05 11:10:00,31.42,31.42,31.37,31.38,46600.0,19.3286,19.3286,19.2978,19.304,46600.0
2012-06-05 11:20:00,31.38,31.38,31.34,31.35,68500.0,19.304,19.304,19.2794,19.2855,68500.0
2012-06-05 11:30:00,31.35,31.37,31.32,31.33,122600.0,19.2855,19.2978,19.2671,19.2732,122600.0
2012-06-05 11:40:00,31.33,31.33,31.28,31.3,74900.0,19.2732,19.2732,19.2425,19.2548,74900.0
2012-06-05 11:50:00,31.3,31.33,31.29,31.32,81400.0,19.2548,19.2732,19.2486,19.2671,81400.0
2012-06-05 12:00:00,31.33,31.37,31.31,31.36,117000.0,19.2732,19.2978,19.2609,19.2917,117000.0
2012-06-05 12:10:00,31.35,31.35,31.31,31.34,47500.0,19.2855,19.2855,19.2609,19.2794,47500.0
2012-06-05 12:20:00,31.34,31.39,31.33,31.37,225300.0,19.2794,19.3102,19.2732,19.2978,225300.0
2012-06-05 12:30:00,31.37,31.45,31.37,31.43,67900.0,19.2978,19.3471,19.2978,19.3348,67900.0
2012-06-05 12:40:00,31.42,31.43,31.39,31.41,62100.0,19.3286,19.3348,19.3102,19.3225,62100.0
2012-06-05 12:50:00,31.41,31.47,31.4,31.46,44400.0,19.3225,19.3594,19.3163,19.3532,44400.0
2012-06-05 13:00:00,31.45,31.5,31.44,31.48,58300.0,19.3471,19.3778,19.3409,19.3655,58300.0
2012-06-05 13:10:00,31.48,31.49,31.44,31.47,28600.0,19.3655,19.3717,19.3409,19.3594,28600.0
2012-06-05 13:20:00,31.47,31.5,31.45,31.48,66300.0,19.3594,19.3778,19.3471,19.3655,66300.0
2012-06-05 13:30:00,31.48,31.5,31.45,31.48,33800.0,19.3655,19.3778,19.3471,19.3655,33800.0
2012-06-05 13:40:00,31.49,31.51,31.47,31.51,43800.0,19.3717,19.384,19.3594,19.384,43800.0
2012-06-05 13:50:00,31.51,31.52,31.47,31.48,28800.0,19.384,19.3901,19.3594,19.3655,28800.0
2012-06-05 14:00:00,31.47,31.49,31.46,31.47,46100.0,19.3594,19.3717,19.3532,19.3594,46100.0
2012-06-05 14:10:00,31.46,31.48,31.45,31.48,29900.0,19.3532,19.3655,19.3471,19.3655,29900.0
2012-06-05 14:20:00,31.48,31.48,31.46,31.47,27300.0,19.3655,19.3655,19.3532,19.3594,27300.0
2012-06-05 14:30:00,31.46,31.48,31.46,31.46,29000.0,19.3532,19.3655,19.3532,19.3532,29000.0
2012-06-05 14:40:00,31.46,31.47,31.44,31.45,53400.0,19.3532,19.3594,19.3409,19.3471,53400.0
2012-06-05 14:50:00,31.46,31.46,31.44,31.45,32500.0,19.3532,19.3532,19.3409,19.3471,32500.0
2012-06-05 15:00:00,31.44,31.48,31.41,31.41,47600.0,19.3409,19.3655,19.3225,19.3225,47600.0
2012-06-05 15:10:00,31.41,31.42,31.39,31.39,24800.0,19.3225,19.3286,19.3102,19.3102,24800.0
2012-06-05 15:20:00,31.39,31.4,31.37,31.37,46200.0,19.3102,19.3163,19.2978,19.2978,46200.0
2012-06-05 15:30:00,31.38,31.38,31.35,31.35,81100.0,19.304,19.304,19.2855,19.2855,81100.0
2012-06-05 15:40:00,31.36,31.37,31.31,31.31,106100.0,19.2917,19.2978,19.2609,19.2609,106100.0
2012-06-05 15:50:00,31.32,31.35,31.3,31.31,277200.0,19.2671,19.2855,19.2548,19.2609,277200.0
2012-06-06 09:30:00,31.1,31.2,30.97,31.0,63200.0,19.3481,19.4103,19.2672,19.2859,63200.0
2012-06-06 09:40:00,31.0,31.13,30.98,31.11,56300.0,19.2859,19.3668,19.2735,19.3543,56300.0
2012-06-06 09:50:00,31.1,31.21,31.1,31.19,39600.0,19.3481,19.4166,19.3481,19.4041,39600.0
2012-06-06 10:00:00,31.19,31.2,31.17,31.18,46300.0,19.4041,19.4103,19.3917,19.3979,46300.0
2012-06-06 10:10:00,31.19,31.19,31.07,31.09,40800.0,19.4041,19.4041,19.3295,19.3419,40800.0
2012-06-06 10:20:00,31.09,31.1,31.06,31.09,48800.0,19.3419,19.3481,19.3232,19.3419,48800.0
2012-06-06 10:30:00,31.09,31.12,31.05,31.06,46100.0,19.3419,19.3606,19.317,19.3232,46100.0
2012-06-06 10:40:00,31.07,31.14,31.06,31.13,56000.0,19.3295,19.373,19.3232,19.3668,56000.0
2012-06-06 10:50:00,31.14,31.15,31.12,31.15,41600.0,19.373,19.3792,19.3606,19.3792,41600.0
2012-06-06 11:00:00,31.14,31.15,31.11,31.14,38500.0,19.373,19.3792,19.3543,19.373,38500.0
2012-06-06 11:10:00,31.14,31.19,31.13,31.17,59600.0,19.373,19.4041,19.3668,19.3917,59600.0
2012-06-06 11:20:00,31.18,31.23,31.18,31.23,105200.0,19.3979,19.429,19.3979,19.429,105200.0
2012-06-06 11:30:00,31.23,31.24,31.19,31.23,95500.0,19.429,19.4352,19.4041,19.429,95500.0
2012-06-06 11:40:00,31.23,31.25,31.22,31.24,25100.0,19.429,19.4414,19.4228,19.4352,25100.0
2012-06-06 11:50:00,31.24,31.24,31.21,31.22,27400.0,19.4352,19.4352,19.4166,19.4228,27400.0
2012-06-06 12:00:00,31.22,31.29,31.21,31.29,48400.0,19.4228,19.4663,19.4166,19.4663,48400.0
2012-06-06 12:10:00,31.29,31.33,31.28,31.33,39700.0,19.4663,19.4912,19.4601,19.4912,39700.0
2012-06-06 12:20:00,31.33,31.35,31.33,31.35,37300.0,19.4912,19.5037,19.4912,19.5037,37300.0
2012-06-06 12:30:00,31.35,31.35,31.32,31.34,143800.0,19.5037,19.5037,19.485,19.4974,143800.0
2012-06-06 12:40:00,31.34,31.35,31.31,31.32,46100.0,19.4974,19.5037,19.4788,19.485,46100.0
2012-06-06 12:50:00,31.32,31.34,31.27,31.27,139600.0,19.485,19.4974,19.4539,19.4539,139600.0
2012-06-06 13:00:00,31.28,31.29,31.23,31.24,483200.0,19.4601,19.4663,19.429,19.4352,483200.0
2012-06-06 13:10:00,31.24,31.25,31.18,31.21,199400.0,19.4352,19.4414,19.3979,19.4166,199400.0
2012-06-06 13:20:00,31.22,31.28,31.21,31.25,210300.0,19.4228,19.4601,19.4166,19.4414,210300.0
2012-06-06 13:30:00,31.25,31.27,31.24,31.25,300900.0,19.4414,19.4539,19.4352,19.4414,300900.0
2012-06-06 13:40:00,31.25,31.26,31.23,31.25,127200.0,19.4414,19.4477,19.429,19.4414,127200.0
2012-06-06 13:50:00,31.25,31.26,31.23,31.25,94500.0,19.4414,19.4477,19.429,19.4414,94500.0
2012-06-06 14:00:00,31.25,31.27,31.23,31.26,217300.0,19.4414,19.4539,19.429,19.4477,217300.0
2012-06-06 14:10:00,31.26,31.28,31.24,31.26,77000.0,19.4477,19.4601,19.4352,19.4477,77000.0
2012-06-06 14:20:00,31.26,31.29,31.25,31.26,121100.0,19.4477,19.4663,19.4414,19.4477,121100.0
2012-06-06 14:30:00,31.27,31.31,31.25,31.31,76300.0,19.4539,19.4788,19.4414,19.4788,76300.0
2012-06-06 14:40:00,31.31,31.34,31.3,31.33,50500.0,19.4788,19.4974,19.4725,19.4912,50500.0
2012-06-06 14:50:00,31.34,31.34,31.32,31.33,78000.0,19.4974,19.4974,19.485,19.4912,78000.0
2012-06-06 15:00:00,31.33,31.34,31.29,31.31,86800.0,19.4912,19.4974,19.4663,19.4788,86800.0
2012-06-06 15:10:00,31.31,31.31,31.25,31.27,1051000.0,19.4788,19.4788,19.4414,19.4539,1051000.0
2012-06-06 15:20:00,31.27,31.28,31.25,31.28,220000.0,19.4539,19.4601,19.4414,19.4601,220000.0
2012-06-06 15:30:00,31.28,31.31,31.26,31.28,138500.0,19.4601,19.4788,19.4477,19.4601,138500.0
2012-06-06 15:40:00,31.27,31.33,31.27,31.3,160400.0,19.4539,19.4912,19.4539,19.4725,160400.0
2012-06-06 15:50:00,31.3,31.37,31.29,31.37,409300.0,19.4725,19.5161,19.4663,19.5161,409300.0
2012-06-07 09:30:00,31.6,31.6,31.5,31.52,73300.0,19.6592,19.6592,19.597,19.6094,73300.0
2012-06-07 09:40:00,31.52,31.57,31.47,31.56,124800.0,19.6094,19.6405,19.5783,19.6343,124800.0
2012-06-07 09:50:00,31.57,31.6,31.56,31.58,85900.0,19.6405,19.6592,19.6343,19.6467,85900.0
2012-06-07 10:00:00,31.58,31.6,31.52,31.59,118500.0,19.6467,19.6592,19.6094,19.653,118500.0
2012-06-07 10:10:00,31.58,31.69,31.58,31.62,99100.0,19.6467,19.7152,19.6467,19.6716,99100.0
2012-06-07 10:20:00,31.62,31.69,31.62,31.69,64400.0,19.6716,19.7152,19.6716,19.7152,64400.0
2012-06-07 10:30:00,31.69,31.71,31.67,31.7,77000.0,19.7152,19.7276,19.7027,19.7214,77000.0
2012-06-07 10:40:00,31.71,31.77,31.69,31.74,77300.0,19.7276,19.7649,19.7152,19.7463,77300.0
2012-06-07 10:50:00,31.75,31.76,31.68,31.75,86900.0,19.7525,19.7587,19.709,19.7525,86900.0
2012-06-07 11:00:00,31.75,31.76,31.71,31.74,49700.0,19.7525,19.7587,19.7276,19.7463,49700.0
2012-06-07 11:10:00,31.74,31.74,31.64,31.64,58600.0,19.7463,19.7463,19.6841,19.6841,58600.0
2012-06-07 11:20:00,31.65,31.69,31.65,31.66,35800.0,19.6903,19.7152,19.6903,19.6965,35800.0
2012-06-07 11:30:00,31.66,31.67,31.63,31.65,41600.0,19.6965,19.7027,19.6778,19.6903,41600.0
2012-06-07 11:40:00,31.64,31.68,31.64,31.65,112800.0,19.6841,19.709,19.6841,19.6903,112800.0
2012-06-07 11:50:00,31.66,31.66,31.63,31.65,57700.0,19.6965,19.6965,19.6778,19.6903,57700.0
2012-06-07 12:00:00,31.64,31.65,31.62,31.65,38700.0,19.6841,19.6903,19.6716,19.6903,38700.0
2012-06-07 12:10:00,31.64,31.65,31.62,31.62,56700.0,19.6841,19.6903,19.6716,19.6716,56700.0
2012-06-07 12:20:00,31.63,31.63,31.61,31.62,52500.0,19.6778,19.6778,19.6654,19.6716,52500.0
2012-06-07 12:30:00,31.61,31.64,31.61,31.64,44300.0,19.6654,19.6841,19.6654,19.6841,44300.0
2012-06-07 12:40:00,31.63,31.64,31.61,31.63,42900.0,19.6778,19.6841,19.6654,19.6778,42900.0
2012-06-07 12:50:00,31.64,31.66,31.63,31.65,20000.0,19.6841,19.6965,19.6778,19.6903,20000.0
2012-06-07 13:00:00,31.64,31.66,31.63,31.66,21500.0,19.6841,19.6965,19.6778,19.6965,21500.0
2012-06-07 13:10:00,31.66,31.69,31.65,31.68,20400.0,19.6965,19.7152,19.6903,19.709,20400.0
2012-06-07 13:20:00,31.68,31.69,31.66,31.66,35600.0,19.709,19.7152,19.6965,19.6965,35600.0
2012-06-07 13:30:00,31.66,31.67,31.66,31.66,38500.0,19.6965,19.7027,19.6965,19.6965,38500.0
2012-06-07 13:40:00,31.66,31.68,31.65,31.68,43000.0,19.6965,19.709,19.6903,19.709,43000.0
2012-06-07 13:50:00,31.68,31.68,31.67,31.67,47000.0,19.709,19.709,19.7027,19.7027,47000.0
2012-06-07 14:00:00,31.67,31.68,31.66,31.66,33500.0,19.7027,19.709,19.6965,19.6965,33500.0
2012-06-07 14:10:00,31.66,31.68,31.65,31.65,50000.0,19.6965,19.709,19.6903,19.6903,50000.0
2012-06-07 14:20:00,31.65,31.67,31.64,31.64,33500.0,19.6903,19.7027,19.6841,19.6841,33500.0
2012-06-07 14:30:00,31.64,31.65,31.63,31.65,65900.0,19.6841,19.6903,19.6778,19.6903,65900.0
2012-06-07 14:40:00,31.65,31.66,31.65,31.65,25900.0,19.6903,19.6965,19.6903,19.6903,25900.0
2012-06-07 14:50:00,31.65,31.67,31.65,31.66,57000.0,19.6903,19.7027,19.6903,19.6965,57000.0
2012-06-07 15:00:00,31.65,31.67,31.64,31.66,122000.0,19.6903,19.7027,19.6841,19.6965,122000.0
2012-06-07 15:10:00,31.66,31.7,31.65,31.68,75300.0,19.6965,19.7214,19.6903,19.709,75300.0
2012-06-07 15:20:00,31.68,31.7,31.66,31.7,77500.0,19.709,19.7214,19.6965,19.7214,77500.0
2012-06-07 15:30:00,31.69,31.69,31.64,31.65,88300.0,19.7152,19.7152,19.6841,19.6903,88300.0
2012-06-07 15:40:00,31.65,31.69,31.63,31.64,161300.0,19.6903,19.7152,19.6778,19.6841,161300.0
2012-06-07 15:50:00,31.64,31.66,31.6,31.65,271100.0,19.6841,19.6965,19.6592,19.6903,271100.0
2012-06-08 09:30:00,31.52,31.75,31.52,31.65,51300.0,19.6094,19.7525,19.6094,19.6903,51300.0
2012-06-08 09:40:00,31.65,31.7,31.62,31.66,58400.0,19.6903,19.7214,19.6716,19.6965,58400.0
2012-06-08 09:50:00,31.66,31.7,31.65,31.69,39900.0,19.6965,19.7214,19.6903,19.7152,39900.0
2012-06-08 10:00:00,31.68,31.69,31.6,31.62,48900.0,19.709,19.7152,19.6592,19.6716,48900.0
2012-06-08 10:10:00,31.61,31.65,31.61,31.64,27200.0,19.6654,19.6903,19.6654,19.6841,27200.0
2012-06-08 10:20:00,31.65,31.65,31.61,31.65,173800.0,19.6903,19.6903,19.6654,19.6903,173800.0
2012-06-08 10:30:00,31.64,31.64,31.62,31.62,43100.0,19.6841,19.6841,19.6716,19.6716,43100.0
2012-06-08 10:40:00,31.62,31.71,31.62,31.68,47400.0,19.6716,19.7276,19.6716,19.709,47400.0
2012-06-08 10:50:00,31.67,31.73,31.66,31.73,103500.0,19.7027,19.7401,19.6965,19.7401,103500.0
2012-06-08 11:00:00,31.73,31.75,31.72,31.74,30600.0,19.7401,19.7525,19.7338,19.7463,30600.0
2012-06-08 11:10:00,31.75,31.82,31.74,31.82,47500.0,19.7525,19.7961,19.7463,19.7961,47500.0
2012-06-08 11:20:00,31.82,31.88,31.81,31.85,35300.0,19.7961,19.8334,19.7898,19.8147,35300.0
2012-06-08 11:30:00,31.84,31.89,31.84,31.88,37800.0,19.8085,19.8396,19.8085,19.8334,37800.0
2012-06-08 11:40:00,31.88,31.88,31.82,31.82,24200.0,19.8334,19.8334,19.7961,19.7961,24200.0
2012-06-08 11:50:00,31.82,31.84,31.78,31.78,31100.0,19.7961,19.8085,19.7712,19.7712,31100.0
2012-06-08 12:00:00,31.79,31.82,31.75,31.77,50800.0,19.7774,19.7961,19.7525,19.7649,50800.0
2012-06-08 12:10:00,31.76,31.76,31.72,31.73,39600.0,19.7587,19.7587,19.7338,19.7401,39600.0
2012-06-08 12:20:00,31.74,31.77,31.73,31.75,51200.0,19.7463,19.7649,19.7401,19.7525,51200.0
2012-06-08 12:30:00,31.75,31.78,31.75,31.76,70300.0,19.7525,19.7712,19.7525,19.7587,70300.0
2012-06-08 12:40:00,31.76,31.82,31.76,31.82,25900.0,19.7587,19.7961,19.7587,19.7961,25900.0
2012-06-08 12:50:00,31.81,31.83,31.8,31.8,15200.0,19.7898,19.8023,19.7836,19.7836,15200.0
2012-06-08 13:00:00,31.81,31.83,31.8,31.83,26700.0,19.7898,19.8023,19.7836,19.8023,26700.0
2012-06-08 13:10:00,31.84,31.84,31.78,31.79,31600.0,19.8085,19.8085,19.7712,19.7774,31600.0
2012-06-08 13:20:00,31.79,31.81,31.78,31.8,20900.0,19.7774,19.7898,19.7712,19.7836,20900.0
2012-06-08 13:30:00,31.79,31.84,31.78,31.82,61500.0,19.7774,19.8085,19.7712,19.7961,61500.0
2012-06-08 13:40:00,31.82,31.84,31.81,31.84,23400.0,19.7961,19.8085,19.7898,19.8085,23400.0
2012-06-08 13:50:00,31.84,31.86,31.83,31.85,21200.0,19.8085,19.8209,19.8023,19.8147,21200.0
2012-06-08 14:00:00,31.85,31.87,31.83,31.86,18400.0,19.8147,19.8272,19.8023,19.8209,18400.0
2012-06-08 14:10:00,31.86,31.87,31.82,31.85,155900.0,19.8209,19.8272,19.7961,19.8147,155900.0
2012-06-08 14:20:00,31.86,31.87,31.85,31.86,33600.0,19.8209,19.8272,19.8147,19.8209,33600.0
2012-06-08 14:30:00,31.86,31.9,31.83,31.89,62100.0,19.8209,19.8458,19.8023,19.8396,62100.0
2012-06-08 14:40:00,31.89,31.93,31.89,31.9,46300.0,19.8396,19.8645,19.8396,19.8458,46300.0
2012-06-08 14:50:00,31.9,31.93,31.89,31.91,52400.0,19.8458,19.8645,19.8396,19.852,52400.0
2012-06-08 15:00:00,31.92,31.93,31.9,31.91,41100.0,19.8583,19.8645,19.8458,19.852,41100.0
2012-06-08 15:10:00,31.91,31.98,31.91,31.95,55500.0,19.852,19.8956,19.852,19.8769,55500.0
2012-06-08 15:20:00,31.95,31.96,31.91,31.92,70100.0,19.8769,19.8831,19.852,19.8583,70100.0
2012-06-08 15:30:00,31.91,31.93,31.86,31.87,104200.0,19.852,19.8645,19.8209,19.8272,104200.0
2012-06-08 15:40:00,31.86,31.95,31.85,31.95,142800.0,19.8209,19.8769,19.8147,19.8769,142800.0
2012-06-08 15:50:00,31.94,31.95,31.91,31.93,191200.0,19.8707,19.8769,19.852,19.8645,191200.0
2012-06-11 09:30:00,32.03,32.1,31.91,32.05,95600.0,19.9267,19.9702,19.852,19.9391,95600.0
2012-06-11 09:40:00,32.04,32.11,32.03,32.04,77200.0,19.9329,19.9765,19.9267,19.9329,77200.0
2012-06-11 09:50:00,32.04,32.1,31.96,31.97,79100.0,19.9329,19.9702,19.8831,19.8894,79100.0
2012-06-11 10:00:00,31.96,32.18,31.96,32.18,104200.0,19.8831,20.02,19.8831,20.02,104200.0
2012-06-11 10:10:00,32.17,32.19,32.11,32.13,62800.0,20.0138,20.0262,19.9765,19.9889,62800.0
2012-06-11 10:20:00,32.12,32.14,32.05,32.05,71800.0,19.9827,19.9951,19.9391,19.9391,71800.0
2012-06-11 10:30:00,32.05,32.06,32.0,32.0,69800.0,19.9391,19.9454,19.908,19.908,69800.0
2012-06-11 10:40:00,31.99,32.01,31.93,31.99,105400.0,19.9018,19.9143,19.8645,19.9018,105400.0
2012-06-11 10:50:00,31.99,32.01,31.97,31.99,56000.0,19.9018,19.9143,19.8894,19.9018,56000.0
2012-06-11 11:00:00,31.99,32.03,31.92,31.94,148400.0,19.9018,19.9267,19.8583,19.8707,148400.0
2012-06-11 11:10:00,31.93,31.98,31.92,31.98,59500.0,19.8645,19.8956,19.8583,19.8956,59500.0
2012-06-11 11:20:00,31.97,31.98,31.89,31.89,81100.0,19.8894,19.8956,19.8396,19.8396,81100.0
2012-06-11 11:30:00,31.89,31.95,31.87,31.95,103900.0,19.8396,19.8769,19.8272,19.8769,103900.0
2012-06-11 11:40:00,31.95,31.95,31.87,31.87,103300.0,19.8769,19.8769,19.8272,19.8272,103300.0
2012-06-11 11:50:00,31.87,31.88,31.83,31.85,125200.0,19.8272,19.8334,19.8023,19.8147,125200.0
2012-06-11 12:00:00,31.85,31.9,31.85,31.86,119800.0,19.8147,19.8458,19.8147,19.8209,119800.0
2012-06-11 12:10:00,31.86,31.87,31.82,31.82,38200.0,19.8209,19.8272,19.7961,19.7961,38200.0
2012-06-11 12:20:00,31.82,31.83,31.79,31.83,55600.0,19.7961,19.8023,19.7774,19.8023,55600.0
2012-06-11 12:30:00,31.82,31.86,31.79,31.84,208300.0,19.7961,19.8209,19.7774,19.8085,208300.0
2012-06-11 12:40:00,31.84,31.9,31.83,31.89,53000.0,19.8085,19.8458,19.8023,19.8396,53000.0
2012-06-11 12:50:00,31.89,31.91,31.86,31.89,59900.0,19.8396,19.852,19.8209,19.8396,59900.0
2012-06-11 13:00:00,31.89,31.96,31.88,31.96,48900.0,19.8396,19.8831,19.8334,19.8831,48900.0
2012-06-11 13:10:00,31.95,31.99,31.95,31.99,40600.0,19.8769,19.9018,19.8769,19.9018,40600.0
2012-06-11 13:20:00,31.99,31.99,31.93,31.96,36900.0,19.9018,19.9018,19.8645,19.8831,36900.0
2012-06-11 13:30:00,31.96,31.96,31.92,31.95,68000.0,19.8831,19.8831,19.8583,19.8769,68000.0
2012-06-11 13:40:00,31.94,31.95,31.93,31.95,24800.0,19.8707,19.8769,19.8645,19.8769,24800.0
2012-06-11 13:50:00,31.94,31.95,31.93,31.94,27100.0,19.8707,19.8769,19.8645,19.8707,27100.0
2012-06-11 14:00:00,31.94,31.94,31.89,31.93,93200.0,19.8707,19.8707,19.8396,19.8645,93200.0
2012-06-11 14:10:00,31.94,31.94,31.91,31.92,79400.0,19.8707,19.8707,19.852,19.8583,79400.0
2012-06-11 14:20:00,31.92,31.93,31.87,31.87,40700.0,19.8583,19.8645,19.8272,19.8272,40700.0
2012-06-11 14:30:00,31.88,31.92,31.86,31.91,23700.0,19.8334,19.8583,19.8209,19.852,23700.0
2012-06-11 14:40:00,31.91,31.94,31.91,31.94,57300.0,19.852,19.8707,19.852,19.8707,57300.0
2012-06-11 14:50:00,31.93,31.94,31.91,31.93,101800.0,19.8645,19.8707,19.852,19.8645,101800.0
2012-06-11 15:00:00,31.92,31.93,31.86,31.86,68200.0,19.8583,19.8645,19.8209,19.8209,68200.0
2012-06-11 15:10:00,31.85,31.9,31.84,31.89,80900.0,19.8147,19.8458,19.8085,19.8396,80900.0
2012-06-11 15:20:00,31.88,31.91,31.87,31.89,57400.0,19.8334,19.852,19.8272,19.8396,57400.0
2012-06-11 15:30:00,31.89,31.92,31.86,31.9,99600.0,19.8396,19.8583,19.8209,19.8458,99600.0
2012-06-11 15:40:00,31.9,31.93,31.87,31.88,121100.0,19.8458,19.8645,19.8272,19.8334,121100.0
2012-06-11 15:50:00,31.87,31.88,31.83,31.84,361600.0,19.8272,19.8334,19.8023,19.8085,361600.0
2012-06-12 09:30:00,31.8,31.86,31.68,31.71,91600.0,19.7836,19.8209,19.709,19.7276,91600.0
2012-06-12 09:40:00,31.72,31.74,31.64,31.71,53900.0,19.7338,19.7463,19.6841,19.7276,53900.0
2012-06-12 09:50:00,31.71,31.74,31.62,31.62,50400.0,19.7276,19.7463,19.6716,19.6716,50400.0
2012-06-12 10:00:00,31.62,31.69,31.58,31.61,135400.0,19.6716,19.7152,19.6467,19.6654,135400.0
2012-06-12 10:10:00,31.6,31.61,31.49,31.52,96600.0,19.6592,19.6654,19.5907,19.6094,96600.0
2012-06-12 10:20:00,31.51,31.57,31.49,31.5,66200.0,19.6032,19.6405,19.5907,19.597,66200.0
2012-06-12 10:30:00,31.49,31.53,31.46,31.49,68700.0,19.5907,19.6156,19.5721,19.5907,68700.0
2012-06-12 10:40:00,31.49,31.58,31.48,31.54,59700.0,19.5907,19.6467,19.5845,19.6219,59700.0
2012-06-12 10:50:00,31.53,31.53,31.45,31.46,59100.0,19.6156,19.6156,19.5659,19.5721,59100.0
2012-06-12 11:00:00,31.46,31.49,31.44,31.45,81300.0,19.5721,19.5907,19.5596,19.5659,81300.0
2012-06-12 11:10:00,31.44,31.54,31.44,31.53,88400.0,19.5596,19.6219,19.5596,19.6156,88400.0
2012-06-12 11:20:00,31.54,31.66,31.53,31.65,75200.0,19.6219,19.6965,19.6156,19.6903,75200.0
2012-06-12 11:30:00,31.64,31.67,31.63,31.66,114800.0,19.6841,19.7027,19.6778,19.6965,114800.0
2012-06-12 11:40:00,31.66,31.71,31.66,31.67,29600.0,19.6965,19.7276,19.6965,19.7027,29600.0
2012-06-12 11:50:00,31.67,31.71,31.67,31.68,41800.0,19.7027,19.7276,19.7027,19.709,41800.0
2012-06-12 12:00:00,31.68,31.71,31.68,31.69,34400.0,19.709,19.7276,19.709,19.7152,34400.0
2012-06-12 12:10:00,31.68,31.71,31.67,31.71,32500.0,19.709,19.7276,19.7027,19.7276,32500.0
2012-06-12 12:20:00,31.7,31.72,31.69,31.69,30900.0,19.7214,19.7338,19.7152,19.7152,30900.0
2012-06-12 12:30:00,31.69,31.72,31.68,31.72,25200.0,19.7152,19.7338,19.709,19.7338,25200.0
2012-06-12 12:40:00,31.72,31.72,31.64,31.64,24600.0,19.7338,19.7338,19.6841,19.6841,24600.0
2012-06-12 12:50:00,31.64,31.64,31.61,31.63,52600.0,19.6841,19.6841,19.6654,19.6778,52600.0
2012-06-12 13:00:00,31.62,31.65,31.62,31.64,31500.0,19.6716,19.6903,19.6716,19.6841,31500.0
2012-06-12 13:10:00,31.65,31.75,31.64,31.75,56900.0,19.6903,19.7525,19.6841,19.7525,56900.0
2012-06-12 13:20:00,31.75,31.76,31.71,31.71,24300.0,19.7525,19.7587,19.7276,19.7276,24300.0
2012-06-12 13:30:00,31.7,31.73,31.7,31.72,21600.0,19.7214,19.7401,19.7214,19.7338,21600.0
2012-06-12 13:40:00,31.72,31.74,31.7,31.7,32700.0,19.7338,19.7463,19.7214,19.7214,32700.0
2012-06-12 13:50:00,31.71,31.73,31.7,31.7,103500.0,19.7276,19.7401,19.7214,19.7214,103500.0
2012-06-12 14:00:00,31.7,31.72,31.69,31.7,77900.0,19.7214,19.7338,19.7152,19.7214,77900.0
2012-06-12 14:10:00,31.69,31.7,31.61,31.62,213200.0,19.7152,19.7214,19.6654,19.6716,213200.0
2012-06-12 14:20:00,31.61,31.63,31.6,31.62,47200.0,19.6654,19.6778,19.6592,19.6716,47200.0
2012-06-12 14:30:00,31.62,31.7,31.62,31.7,35500.0,19.6716,19.7214,19.6716,19.7214,35500.0
2012-06-12 14:40:00,31.7,31.71,31.69,31.69,26200.0,19.7214,19.7276,19.7152,19.7152,26200.0
2012-06-12 14:50:00,31.7,31.72,31.67,31.71,101700.0,19.7214,19.7338,19.7027,19.7276,101700.0
2012-06-12 15:00:00,31.71,31.72,31.7,31.72,32300.0,19.7276,19.7338,19.7214,19.7338,32300.0
2012-06-12 15:10:00,31.71,31.74,31.71,31.71,39100.0,19.7276,19.7463,19.7276,19.7276,39100.0
2012-06-12 15:20:00,31.71,31.73,31.69,31.73,56800.0,19.7276,19.7401,19.7152,19.7401,56800.0
2012-06-12 15:30:00,31.72,31.73,31.67,31.67,78700.0,19.7338,19.7401,19.7027,19.7027,78700.0
2012-06-12 15:40:00,31.67,31.76,31.66,31.73,174900.0,19.7027,19.7587,19.6965,19.7401,174900.0
2012-06-12 15:50:00,31.73,31.77,31.72,31.77,265700.0,19.7401,19.7649,19.7338,19.7649,265700.0
2012-06-13 09:30:00,31.89,31.89,31.47,31.48,94700.0,19.8396,19.8396,19.5783,19.5845,94700.0
2012-06-13 09:40:00,31.48,31.48,31.4,31.42,100700.0,19.5845,19.5845,19.5348,19.5472,100700.0
2012-06-13 09:50:00,31.42,31.55,31.42,31.55,72700.0,19.5472,19.6281,19.5472,19.6281,72700.0
2012-06-13 10:00:00,31.54,31.66,31.54,31.65,44100.0,19.6219,19.6965,19.6219,19.6903,44100.0
2012-06-13 10:10:00,31.66,31.71,31.66,31.7,65200.0,19.6965,19.7276,19.6965,19.7214,65200.0
2012-06-13 10:20:00,31.7,31.72,31.63,31.64,66400.0,19.7214,19.7338,19.6778,19.6841,66400.0
2012-06-13 10:30:00,31.64,31.68,31.63,31.66,79200.0,19.6841,19.709,19.6778,19.6965,79200.0
2012-06-13 10:40:00,31.66,31.67,31.62,31.64,58500.0,19.6965,19.7027,19.6716,19.6841,58500.0
2012-06-13 10:50:00,31.64,31.67,31.6,31.61,48100.0,19.6841,19.7027,19.6592,19.6654,48100.0
2012-06-13 11:00:00,31.61,31.61,31.54,31.54,66300.0,19.6654,19.6654,19.6219,19.6219,66300.0
2012-06-13 11:10:00,31.55,31.61,31.54,31.59,85400.0,19.6281,19.6654,19.6219,19.653,85400.0
2012-06-13 11:20:00,31.59,31.64,31.59,31.59,61500.0,19.653,19.6841,19.653,19.653,61500.0
2012-06-13 11:30:00,31.58,31.63,31.57,31.63,39600.0,19.6467,19.6778,19.6405,19.6778,39600.0
2012-06-13 11:40:00,31.62,31.68,31.62,31.68,55800.0,19.6716,19.709,19.6716,19.709,55800.0
2012-06-13 11:50:00,31.68,31.68,31.62,31.62,34300.0,19.709,19.709,19.6716,19.6716,34300.0
2012-06-13 12:00:00,31.62,31.63,31.59,31.61,50400.0,19.6716,19.6778,19.653,19.6654,50400.0
2012-06-13 12:10:00,31.6,31.64,31.6,31.61,36900.0,19.6592,19.6841,19.6592,19.6654,36900.0
2012-06-13 12:20:00,31.61,31.63,31.61,31.63,21900.0,19.6654,19.6778,19.6654,19.6778,21900.0
2012-06-13 12:30:00,31.63,31.68,31.62,31.68,23300.0,19.6778,19.709,19.6716,19.709,23300.0
2012-06-13 12:40:00,31.69,31.72,31.68,31.68,21100.0,19.7152,19.7338,19.709,19.709,21100.0
2012-06-13 12:50:00,31.68,31.7,31.67,31.69,22700.0,19.709,19.7214,19.7027,19.7152,22700.0
2012-06-13 13:00:00,31.69,31.75,31.67,31.74,93800.0,19.7152,19.7525,19.7027,19.7463,93800.0
2012-06-13 13:10:00,31.74,31.77,31.72,31.76,19800.0,19.7463,19.7649,19.7338,19.7587,19800.0
2012-06-13 13:20:00,31.75,31.79,31.74,31.79,19300.0,19.7525,19.7774,19.7463,19.7774,19300.0
2012-06-13 13:30:00,31.8,31.8,31.78,31.78,9900.0,19.7836,19.7836,19.7712,19.7712,9900.0
2012-06-13 13:40:00,31.79,31.81,31.77,31.79,29500.0,19.7774,19.7898,19.7649,19.7774,29500.0
2012-06-13 13:50:00,31.78,31.8,31.74,31.74,33200.0,19.7712,19.7836,19.7463,19.7463,33200.0
2012-06-13 14:00:00,31.74,31.77,31.7,31.72,53500.0,19.7463,19.7649,19.7214,19.7338,53500.0
2012-06-13 14:10:00,31.73,31.73,31.69,31.69,38500.0,19.7401,19.7401,19.7152,19.7152,38500.0
2012-06-13 14:20:00,31.69,31.7,31.66,31.67,45400.0,19.7152,19.7214,19.6965,19.7027,45400.0
2012-06-13 14:30:00,31.67,31.68,31.63,31.64,65700.0,19.7027,19.709,19.6778,19.6841,65700.0
2012-06-13 14:40:00,31.64,31.66,31.59,31.63,51100.0,19.6841,19.6965,19.653,19.6778,51100.0
2012-06-13 14:50:00,31.63,31.66,31.6,31.64,114900.0,19.6778,19.6965,19.6592,19.6841,114900.0
2012-06-13 15:00:00,31.64,31.67,31.61,31.66,84800.0,19.6841,19.7027,19.6654,19.6965,84800.0
2012-06-13 15:10:00,31.66,31.66,31.6,31.61,57400.0,19.6965,19.6965,19.6592,19.6654,57400.0
2012-06-13 15:20:00,31.6,31.63,31.58,31.59,121600.0,19.6592,19.6778,19.6467,19.653,121600.0
2012-06-13 15:30:00,31.59,31.62,31.58,31.6,93200.0,19.653,19.6716,19.6467,19.6592,93200.0
2012-06-13 15:40:00,31.6,31.62,31.57,31.58,180300.0,19.6592,19.6716,19.6405,19.6467,180300.0
2012-06-13 15:50:00,31.57,31.67,31.57,31.66,180300.0,19.6405,19.7027,19.6405,19.6965,180300.0
2012-06-14 09:30:00,31.79,31.87,31.67,31.76,87200.0,19.7774,19.8272,19.7027,19.7587,87200.0
2012-06-14 09:40:00,31.76,31.82,31.73,31.73,58300.0,19.7587,19.7961,19.7401,19.7401,58300.0
2012-06-14 09:50:00,31.72,31.74,31.63,31.68,112200.0,19.7338,19.7463,19.6778,19.709,112200.0
2012-06-14 10:00:00,31.68,31.77,31.68,31.77,41900.0,19.709,19.7649,19.709,19.7649,41900.0
2012-06-14 10:10:00,31.76,31.78,31.74,31.77,40500.0,19.7587,19.7712,19.7463,19.7649,40500.0
2012-06-14 10:20:00,31.76,31.77,31.69,31.74,43000.0,19.7587,19.7649,19.7152,19.7463,43000.0
2012-06-14 10:30:00,31.73,31.75,31.7,31.73,105700.0,19.7401,19.7525,19.7214,19.7401,105700.0
2012-06-14 10:40:00,31.73,31.76,31.72,31.75,114600.0,19.7401,19.7587,19.7338,19.7525,114600.0
2012-06-14 10:50:00,31.75,31.78,31.73,31.76,120200.0,19.7525,19.7712,19.7401,19.7587,120200.0
2012-06-14 11:00:00,31.77,31.79,31.77,31.79,25700.0,19.7649,19.7774,19.7649,19.7774,25700.0
2012-06-14 11:10:00,31.79,31.82,31.78,31.82,51000.0,19.7774,19.7961,19.7712,19.7961,51000.0
2012-06-14 11:20:00,31.81,31.84,31.81,31.84,30600.0,19.7898,19.8085,19.7898,19.8085,30600.0
2012-06-14 11:30:00,31.84,31.86,31.83,31.85,46700.0,19.8085,19.8209,19.8023,19.8147,46700.0
2012-06-14 11:40:00,31.86,31.86,31.81,31.81,32100.0,19.8209,19.8209,19.7898,19.7898,32100.0
2012-06-14 11:50:00,31.82,31.82,31.79,31.8,32000.0,19.7961,19.7961,19.7774,19.7836,32000.0
2012-06-14 12:00:00,31.8,31.84,31.8,31.84,22100.0,19.7836,19.8085,19.7836,19.8085,22100.0
2012-06-14 12:10:00,31.83,31.85,31.8,31.8,54500.0,19.8023,19.8147,19.7836,19.7836,54500.0
2012-06-14 12:20:00,31.8,31.82,31.79,31.79,44100.0,19.7836,19.7961,19.7774,19.7774,44100.0
2012-06-14 12:30:00,31.8,31.82,31.79,31.82,26600.0,19.7836,19.7961,19.7774,19.7961,26600.0
2012-06-14 12:40:00,31.82,31.82,31.8,31.82,30000.0,19.7961,19.7961,19.7836,19.7961,30000.0
2012-06-14 12:50:00,31.82,31.83,31.8,31.83,31700.0,19.7961,19.8023,19.7836,19.8023,31700.0
2012-06-14 13:00:00,31.83,31.88,31.82,31.88,26400.0,19.8023,19.8334,19.7961,19.8334,26400.0
2012-06-14 13:10:00,31.88,31.9,31.87,31.89,43300.0,19.8334,19.8458,19.8272,19.8396,43300.0
2012-06-14 13:20:00,31.88,31.89,31.86,31.88,33000.0,19.8334,19.8396,19.8209,19.8334,33000.0
2012-06-14 13:30:00,31.89,31.94,31.88,31.92,38100.0,19.8396,19.8707,19.8334,19.8583,38100.0
2012-06-14 13:40:00,31.91,31.93,31.91,31.93,15700.0,19.852,19.8645,19.852,19.8645,15700.0
2012-06-14 13:50:00,31.93,31.96,31.93,31.95,50100.0,19.8645,19.8831,19.8645,19.8769,50100.0
2012-06-14 14:00:00,31.96,31.97,31.94,31.96,30900.0,19.8831,19.8894,19.8707,19.8831,30900.0
2012-06-14 14:10:00,31.96,31.97,31.94,31.97,40600.0,19.8831,19.8894,19.8707,19.8894,40600.0
2012-06-14 14:20:00,31.97,31.97,31.92,31.94,37300.0,19.8894,19.8894,19.8583,19.8707,37300.0
2012-06-14 14:30:00,31.93,31.94,31.91,31.94,48400.0,19.8645,19.8707,19.852,19.8707,48400.0
2012-06-14 14:40:00,31.94,31.95,31.91,31.92,41900.0,19.8707,19.8769,19.852,19.8583,41900.0
2012-06-14 14:50:00,31.93,31.99,31.93,31.98,52300.0,19.8645,19.9018,19.8645,19.8956,52300.0
2012-06-14 15:00:00,31.97,32.11,31.97,31.99,212400.0,19.8894,19.9765,19.8894,19.9018,212400.0
2012-06-14 15:10:00,32.0,32.09,31.98,31.99,134800.0,19.908,19.964,19.8956,19.9018,134800.0
2012-06-14 15:20:00,32.0,32.02,31.95,31.96,98200.0,19.908,19.9205,19.8769,19.8831,98200.0
2012-06-14 15:30:00,31.96,32.04,31.94,32.02,74600.0,19.8831,19.9329,19.8707,19.9205,74600.0
2012-06-14 15:40:00,32.02,32.07,31.97,32.05,131100.0,19.9205,19.9516,19.8894,19.9391,131100.0
2012-06-14 15:50:00,32.05,32.07,32.01,32.05,288600.0,19.9391,19.9516,19.9143,19.9391,288600.0
2012-06-15 09:30:00,32.48,32.48,32.1,32.19,587400.0,20.2067,20.2067,19.9702,20.0262,587400.0
2012-06-15 09:40:00,32.18,32.19,32.08,32.09,106500.0,20.02,20.0262,19.9578,19.964,106500.0
2012-06-15 09:50:00,32.09,32.19,32.04,32.16,105900.0,19.964,20.0262,19.9329,20.0076,105900.0
2012-06-15 10:00:00,32.15,32.28,32.15,32.28,45300.0,20.0014,20.0822,20.0014,20.0822,45300.0
2012-06-15 10:10:00,32.28,32.28,32.19,32.19,46100.0,20.0822,20.0822,20.0262,20.0262,46100.0
2012-06-15 10:20:00,32.2,32.25,32.19,32.25,51100.0,20.0325,20.0636,20.0262,20.0636,51100.0
2012-06-15 10:30:00,32.25,32.32,32.24,32.32,108100.0,20.0636,20.1071,20.0573,20.1071,108100.0
2012-06-15 10:40:00,32.32,32.36,32.29,32.3,306900.0,20.1071,20.132,20.0884,20.0947,306900.0
2012-06-15 10:50:00,32.31,32.31,32.27,32.29,34200.0,20.1009,20.1009,20.076,20.0884,34200.0
2012-06-15 11:00:00,32.28,32.3,32.26,32.27,72600.0,20.0822,20.0947,20.0698,20.076,72600.0
2012-06-15 11:10:00,32.27,32.3,32.26,32.28,38200.0,20.076,20.0947,20.0698,20.0822,38200.0
2012-06-15 11:20:00,32.28,32.32,32.26,32.27,46400.0,20.0822,20.1071,20.0698,20.076,46400.0
2012-06-15 11:30:00,32.26,32.3,32.26,32.3,63900.0,20.0698,20.0947,20.0698,20.0947,63900.0
2012-06-15 11:40:00,32.3,32.32,32.27,32.29,40400.0,20.0947,20.1071,20.076,20.0884,40400.0
2012-06-15 11:50:00,32.29,32.3,32.26,32.29,76200.0,20.0884,20.0947,20.0698,20.0884,76200.0
2012-06-15 12:00:00,32.28,32.33,32.28,32.31,47300.0,20.0822,20.1133,20.0822,20.1009,47300.0
2012-06-15 12:10:00,32.31,32.33,32.28,32.33,20500.0,20.1009,20.1133,20.0822,20.1133,20500.0
2012-06-15 12:20:00,32.33,32.35,32.32,32.35,53300.0,20.1133,20.1258,20.1071,20.1258,53300.0
2012-06-15 12:30:00,32.35,32.36,32.31,32.32,36800.0,20.1258,20.132,20.1009,20.1071,36800.0
2012-06-15 12:40:00,32.32,32.34,32.31,32.32,29300.0,20.1071,20.1196,20.1009,20.1071,29300.0
2012-06-15 12:50:00,32.33,32.33,32.26,32.28,31900.0,20.1133,20.1133,20.0698,20.0822,31900.0
2012-06-15 13:00:00,32.28,32.32,32.28,32.3,33400.0,20.0822,20.1071,20.0822,20.0947,33400.0
2012-06-15 13:10:00,32.29,32.33,32.29,32.32,24500.0,20.0884,20.1133,20.0884,20.1071,24500.0
2012-06-15 13:20:00,32.32,32.32,32.29,32.31,67900.0,20.1071,20.1071,20.0884,20.1009,67900.0
2012-06-15 13:30:00,32.31,32.31,32.29,32.3,20600.0,20.1009,20.1009,20.0884,20.0947,20600.0
2012-06-15 13:40:00,32.31,32.32,32.29,32.3,32300.0,20.1009,20.1071,20.0884,20.0947,32300.0
2012-06-15 13:50:00,32.31,32.32,32.3,32.31,22300.0,20.1009,20.1071,20.0947,20.1009,22300.0
2012-06-15 14:00:00,32.31,32.31,32.3,32.3,8200.0,20.1009,20.1009,20.0947,20.0947,8200.0
2012-06-15 14:10:00,32.3,32.31,32.26,32.26,63600.0,20.0947,20.1009,20.0698,20.0698,63600.0
2012-06-15 14:20:00,32.27,32.31,32.27,32.3,81700.0,20.076,20.1009,20.076,20.0947,81700.0
2012-06-15 14:30:00,32.31,32.31,32.29,32.31,49800.0,20.1009,20.1009,20.0884,20.1009,49800.0
2012-06-15 14:40:00,32.3,32.32,32.29,32.3,36200.0,20.0947,20.1071,20.0884,20.0947,36200.0
2012-06-15 14:50:00,32.3,32.31,32.29,32.3,34400.0,20.0947,20.1009,20.0884,20.0947,34400.0
2012-06-15 15:00:00,32.3,32.32,32.3,32.3,27600.0,20.0947,20.1071,20.0947,20.0947,27600.0
2012-06-15 15:10:00,32.3,32.32,32.3,32.31,60900.0,20.0947,20.1071,20.0947,20.1009,60900.0
2012-06-15 15:20:00,32.32,32.32,32.3,32.3,35200.0,20.1071,20.1071,20.0947,20.0947,35200.0
2012-06-15 15:30:00,32.3,32.32,32.29,32.3,65900.0,20.0947,20.1071,20.0884,20.0947,65900.0
2012-06-15 15:40:00,32.3,32.33,32.3,32.3,190300.0,20.0947,20.1133,20.0947,20.0947,190300.0
2012-06-15 15:50:00,32.3,32.32,32.3,32.32,233900.0,20.0947,20.1071,20.0947,20.1071,233900.0
2012-06-18 09:30:00,32.21,32.37,32.2,32.34,69500.0,20.0387,20.1382,20.0325,20.1196,69500.0
2012-06-18 09:40:00,32.32,32.37,32.21,32.22,54700.0,20.1071,20.1382,20.0387,20.0449,54700.0
2012-06-18 09:50:00,32.21,32.24,32.19,32.2,36300.0,20.0387,20.0573,20.0262,20.0325,36300.0
2012-06-18 10:00:00,32.21,32.28,32.2,32.25,26600.0,20.0387,20.0822,20.0325,20.0636,26600.0
2012-06-18 10:10:00,32.25,32.29,32.23,32.28,151600.0,20.0636,20.0884,20.0511,20.0822,151600.0
2012-06-18 10:20:00,32.27,32.28,32.2,32.2,68100.0,20.076,20.0822,20.0325,20.0325,68100.0
2012-06-18 10:30:00,32.2,32.21,32.16,32.2,58700.0,20.0325,20.0387,20.0076,20.0325,58700.0
2012-06-18 10:40:00,32.2,32.21,32.18,32.18,80100.0,20.0325,20.0387,20.02,20.02,80100.0
2012-06-18 10:50:00,32.18,32.19,32.12,32.13,48200.0,20.02,20.0262,19.9827,19.9889,48200.0
2012-06-18 11:00:00,32.13,32.16,32.1,32.12,37300.0,19.9889,20.0076,19.9702,19.9827,37300.0
2012-06-18 11:10:00,32.11,32.16,32.11,32.14,34300.0,19.9765,20.0076,19.9765,19.9951,34300.0
2012-06-18 11:20:00,32.14,32.17,32.14,32.14,43600.0,19.9951,20.0138,19.9951,19.9951,43600.0
2012-06-18 11:30:00,32.14,32.16,32.1,32.11,48700.0,19.9951,20.0076,19.9702,19.9765,48700.0
2012-06-18 11:40:00,32.11,32.12,32.06,32.06,45200.0,19.9765,19.9827,19.9454,19.9454,45200.0
2012-06-18 11:50:00,32.06,32.1,32.03,32.1,74900.0,19.9454,19.9702,19.9267,19.9702,74900.0
2012-06-18 12:00:00,32.09,32.09,32.05,32.08,108800.0,19.964,19.964,19.9391,19.9578,108800.0
2012-06-18 12:10:00,32.08,32.12,32.08,32.11,121500.0,19.9578,19.9827,19.9578,19.9765,121500.0
2012-06-18 12:20:00,32.1,32.11,32.1,32.11,15100.0,19.9702,19.9765,19.9702,19.9765,15100.0
2012-06-18 12:30:00,32.1,32.12,32.09,32.11,50100.0,19.9702,19.9827,19.964,19.9765,50100.0
2012-06-18 12:40:00,32.11,32.11,32.1,32.11,91000.0,19.9765,19.9765,19.9702,19.9765,91000.0
2012-06-18 12:50:00,32.11,32.11,32.07,32.08,36600.0,19.9765,19.9765,19.9516,19.9578,36600.0
2012-06-18 13:00:00,32.09,32.14,32.07,32.14,42000.0,19.964,19.9951,19.9516,19.9951,42000.0
2012-06-18 13:10:00,32.14,32.17,32.13,32.17,40900.0,19.9951,20.0138,19.9889,20.0138,40900.0
2012-06-18 13:20:00,32.16,32.17,32.13,32.15,30600.0,20.0076,20.0138,19.9889,20.0014,30600.0
2012-06-18 13:30:00,32.13,32.14,32.11,32.12,30400.0,19.9889,19.9951,19.9765,19.9827,30400.0
2012-06-18 13:40:00,32.13,32.14,32.1,32.12,17100.0,19.9889,19.9951,19.9702,19.9827,17100.0
2012-06-18 13:50:00,32.11,32.13,32.09,32.11,49000.0,19.9765,19.9889,19.964,19.9765,49000.0
2012-06-18 14:00:00,32.12,32.12,32.09,32.09,19600.0,19.9827,19.9827,19.964,19.964,19600.0
2012-06-18 14:10:00,32.1,32.14,32.09,32.12,27700.0,19.9702,19.9951,19.964,19.9827,27700.0
2012-06-18 14:20:00,32.11,32.12,32.08,32.09,17300.0,19.9765,19.9827,19.9578,19.964,17300.0
2012-06-18 14:30:00,32.08,32.13,32.08,32.13,23800.0,19.9578,19.9889,19.9578,19.9889,23800.0
2012-06-18 14:40:00,32.13,32.14,32.12,32.12,28300.0,19.9889,19.9951,19.9827,19.9827,28300.0
2012-06-18 14:50:00,32.13,32.14,32.11,32.13,38000.0,19.9889,19.9951,19.9765,19.9889,38000.0
2012-06-18 15:00:00,32.13,32.15,32.11,32.13,141600.0,19.9889,20.0014,19.9765,19.9889,141600.0
2012-06-18 15:10:00,32.13,32.13,32.07,32.11,37700.0,19.9889,19.9889,19.9516,19.9765,37700.0
2012-06-18 15:20:00,32.11,32.13,32.09,32.11,51400.0,19.9765,19.9889,19.964,19.9765,51400.0
2012-06-18 15:30:00,32.12,32.12,32.07,32.08,107000.0,19.9827,19.9827,19.9516,19.9578,107000.0
2012-06-18 15:40:00,32.08,32.1,32.07,32.08,137100.0,19.9578,19.9702,19.9516,19.9578,137100.0
2012-06-18 15:50:00,32.08,32.1,32.06,32.09,251000.0,19.9578,19.9702,19.9454,19.964,251000.0
2012-06-19 09:30:00,32.23,32.23,32.15,32.16,28400.0,20.0511,20.0511,20.0014,20.0076,28400.0
2012-06-19 09:40:00,32.17,32.18,32.1,32.1,20300.0,20.0138,20.02,19.9702,19.9702,20300.0
2012-06-19 09:50:00,32.11,32.2,32.1,32.14,70800.0,19.9765,20.0325,19.9702,19.9951,70800.0
2012-06-19 10:00:00,32.15,32.24,32.13,32.23,62800.0,20.0014,20.0573,19.9889,20.0511,62800.0
2012-06-19 10:10:00,32.23,32.25,32.18,32.2,95700.0,20.0511,20.0636,20.02,20.0325,95700.0
2012-06-19 10:20:00,32.2,32.21,32.17,32.2,68200.0,20.0325,20.0387,20.0138,20.0325,68200.0
2012-06-19 10:30:00,32.2,32.2,32.17,32.18,39700.0,20.0325,20.0325,20.0138,20.02,39700.0
2012-06-19 10:40:00,32.18,32.23,32.14,32.23,56900.0,20.02,20.0511,19.9951,20.0511,56900.0
2012-06-19 10:50:00,32.22,32.28,32.22,32.24,34100.0,20.0449,20.0822,20.0449,20.0573,34100.0
2012-06-19 11:00:00,32.25,32.29,32.24,32.28,36700.0,20.0636,20.0884,20.0573,20.0822,36700.0
2012-06-19 11:10:00,32.28,32.3,32.26,32.26,24100.0,20.0822,20.0947,20.0698,20.0698,24100.0
2012-06-19 11:20:00,32.27,32.3,32.26,32.28,22600.0,20.076,20.0947,20.0698,20.0822,22600.0
2012-06-19 11:30:00,32.29,32.3,32.27,32.28,25100.0,20.0884,20.0947,20.076,20.0822,25100.0
2012-06-19 11:40:00,32.29,32.3,32.28,32.3,20800.0,20.0884,20.0947,20.0822,20.0947,20800.0
2012-06-19 11:50:00,32.3,32.35,32.29,32.34,59300.0,20.0947,20.1258,20.0884,20.1196,59300.0
2012-06-19 12:00:00,32.34,32.36,32.34,32.36,20100.0,20.1196,20.132,20.1196,20.132,20100.0
2012-06-19 12:10:00,32.36,32.36,32.33,32.36,57600.0,20.132,20.132,20.1133,20.132,57600.0
2012-06-19 12:20:00,32.36,32.4,32.36,32.4,24800.0,20.132,20.1569,20.132,20.1569,24800.0
2012-06-19 12:30:00,32.39,32.39,32.34,32.35,75900.0,20.1507,20.1507,20.1196,20.1258,75900.0
2012-06-19 12:40:00,32.35,32.37,32.34,32.36,36000.0,20.1258,20.1382,20.1196,20.132,36000.0
2012-06-19 12:50:00,32.36,32.39,32.33,32.35,46900.0,20.132,20.1507,20.1133,20.1258,46900.0
2012-06-19 13:00:00,32.35,32.37,32.34,32.35,34900.0,20.1258,20.1382,20.1196,20.1258,34900.0
2012-06-19 13:10:00,32.35,32.39,32.34,32.38,17400.0,20.1258,20.1507,20.1196,20.1444,17400.0
2012-06-19 13:20:00,32.39,32.4,32.37,32.38,42800.0,20.1507,20.1569,20.1382,20.1444,42800.0
2012-06-19 13:30:00,32.39,32.41,32.38,32.4,60200.0,20.1507,20.1631,20.1444,20.1569,60200.0
2012-06-19 13:40:00,32.4,32.4,32.34,32.35,30600.0,20.1569,20.1569,20.1196,20.1258,30600.0
2012-06-19 13:50:00,32.34,32.36,32.33,32.36,23400.0,20.1196,20.132,20.1133,20.132,23400.0
2012-06-19 14:00:00,32.36,32.36,32.3,32.31,50900.0,20.132,20.132,20.0947,20.1009,50900.0
2012-06-19 14:10:00,32.32,32.33,32.29,32.31,71700.0,20.1071,20.1133,20.0884,20.1009,71700.0
2012-06-19 14:20:00,32.31,32.34,32.28,32.32,37900.0,20.1009,20.1196,20.0822,20.1071,37900.0
2012-06-19 14:30:00,32.32,32.32,32.26,32.29,40000.0,20.1071,20.1071,20.0698,20.0884,40000.0
2012-06-19 14:40:00,32.3,32.3,32.25,32.27,33100.0,20.0947,20.0947,20.0636,20.076,33100.0
2012-06-19 14:50:00,32.26,32.31,32.26,32.3,100000.0,20.0698,20.1009,20.0698,20.0947,100000.0
2012-06-19 15:00:00,32.29,32.3,32.28,32.3,24700.0,20.0884,20.0947,20.0822,20.0947,24700.0
2012-06-19 15:10:00,32.3,32.34,32.28,32.33,90300.0,20.0947,20.1196,20.0822,20.1133,90300.0
2012-06-19 15:20:00,32.33,32.35,32.29,32.29,61100.0,20.1133,20.1258,20.0884,20.0884,61100.0
2012-06-19 15:30:00,32.29,32.3,32.21,32.25,57300.0,20.0884,20.0947,20.0387,20.0636,57300.0
2012-06-19 15:40:00,32.25,32.25,32.14,32.15,150500.0,20.0636,20.0636,19.9951,20.0014,150500.0
2012-06-19 15:50:00,32.15,32.21,32.14,32.18,246300.0,20.0014,20.0387,19.9951,20.02,246300.0
2012-06-20 09:30:00,32.19,32.4,32.18,32.36,88500.0,20.0262,20.1569,20.02,20.132,88500.0
2012-06-20 09:40:00,32.37,32.37,32.31,32.33,51000.0,20.1382,20.1382,20.1009,20.1133,51000.0
2012-06-20 09:50:00,32.33,32.34,32.16,32.18,85600.0,20.1133,20.1196,20.0076,20.02,85600.0
2012-06-20 10:00:00,32.18,32.27,32.18,32.27,58200.0,20.02,20.076,20.02,20.076,58200.0
2012-06-20 10:10:00,32.27,32.33,32.26,32.27,40000.0,20.076,20.1133,20.0698,20.076,40000.0
2012-06-20 10:20:00,32.27,32.29,32.2,32.2,33100.0,20.076,20.0884,20.0325,20.0325,33100.0
2012-06-20 10:30:00,32.2,32.25,32.2,32.22,29900.0,20.0325,20.0636,20.0325,20.0449,29900.0
2012-06-20 10:40:00,32.21,32.3,32.21,32.27,24000.0,20.0387,20.0947,20.0387,20.076,24000.0
2012-06-20 10:50:00,32.27,32.29,32.23,32.27,30200.0,20.076,20.0884,20.0511,20.076,30200.0
2012-06-20 11:00:00,32.27,32.29,32.26,32.26,29200.0,20.076,20.0884,20.0698,20.0698,29200.0
2012-06-20 11:10:00,32.27,32.34,32.27,32.29,37900.0,20.076,20.1196,20.076,20.0884,37900.0
2012-06-20 11:20:00,32.3,32.33,32.28,32.3,27600.0,20.0947,20.1133,20.0822,20.0947,27600.0
2012-06-20 11:30:00,32.29,32.3,32.27,32.27,27600.0,20.0884,20.0947,20.076,20.076,27600.0
2012-06-20 11:40:00,32.27,32.32,32.27,32.3,22900.0,20.076,20.1071,20.076,20.0947,22900.0
2012-06-20 11:50:00,32.29,32.3,32.26,32.27,26800.0,20.0884,20.0947,20.0698,20.076,26800.0
2012-06-20 12:00:00,32.26,32.28,32.23,32.23,42100.0,20.0698,20.0822,20.0511,20.0511,42100.0
2012-06-20 12:10:00,32.24,32.26,32.21,32.23,23600.0,20.0573,20.0698,20.0387,20.0511,23600.0
2012-06-20 12:20:00,32.23,32.24,32.16,32.18,57200.0,20.0511,20.0573,20.0076,20.02,57200.0
2012-06-20 12:30:00,32.18,32.22,32.01,32.06,109500.0,20.02,20.0449,19.9143,19.9454,109500.0
2012-06-20 12:40:00,32.06,32.16,32.05,32.11,42300.0,19.9454,20.0076,19.9391,19.9765,42300.0
2012-06-20 12:50:00,32.12,32.17,32.08,32.14,36400.0,19.9827,20.0138,19.9578,19.9951,36400.0
2012-06-20 13:00:00,32.14,32.27,32.14,32.23,69100.0,19.9951,20.076,19.9951,20.0511,69100.0
2012-06-20 13:10:00,32.23,32.25,32.16,32.16,46800.0,20.0511,20.0636,20.0076,20.0076,46800.0
2012-06-20 13:20:00,32.16,32.2,32.15,32.16,51100.0,20.0076,20.0325,20.0014,20.0076,51100.0
2012-06-20 13:30:00,32.16,32.17,32.08,32.09,30700.0,20.0076,20.0138,19.9578,19.964,30700.0
2012-06-20 13:40:00,32.1,32.1,32.08,32.08,20100.0,19.9702,19.9702,19.9578,19.9578,20100.0
2012-06-20 13:50:00,32.08,32.08,32.02,32.05,40500.0,19.9578,19.9578,19.9205,19.9391,40500.0
2012-06-20 14:00:00,32.04,32.06,32.0,32.04,55500.0,19.9329,19.9454,19.908,19.9329,55500.0
2012-06-20 14:10:00,32.05,32.09,32.01,32.01,37100.0,19.9391,19.964,19.9143,19.9143,37100.0
2012-06-20 14:20:00,32.02,32.02,31.95,31.96,51000.0,19.9205,19.9205,19.8769,19.8831,51000.0
2012-06-20 14:30:00,31.97,31.98,31.92,31.95,52300.0,19.8894,19.8956,19.8583,19.8769,52300.0
2012-06-20 14:40:00,31.95,31.96,31.87,31.91,86000.0,19.8769,19.8831,19.8272,19.852,86000.0
2012-06-20 14:50:00,31.91,31.94,31.89,31.92,60200.0,19.852,19.8707,19.8396,19.8583,60200.0
2012-06-20 15:00:00,31.92,31.93,31.9,31.91,48800.0,19.8583,19.8645,19.8458,19.852,48800.0
2012-06-20 15:10:00,31.92,31.92,31.86,31.86,83000.0,19.8583,19.8583,19.8209,19.8209,83000.0
2012-06-20 15:20:00,31.87,32.0,31.86,31.99,74500.0,19.8272,19.908,19.8209,19.9018,74500.0
2012-06-20 15:30:00,31.99,32.02,31.95,31.95,105900.0,19.9018,19.9205,19.8769,19.8769,105900.0
2012-06-20 15:40:00,31.95,32.01,31.95,32.0,95800.0,19.8769,19.9143,19.8769,19.908,95800.0
2012-06-20 15:50:00,32.01,32.01,31.98,32.01,216500.0,19.9143,19.9143,19.8956,19.9143,216500.0
2012-06-21 09:30:00,32.11,32.32,32.06,32.28,84600.0,19.9765,20.1071,19.9454,20.0822,84600.0
2012-06-21 09:40:00,32.28,32.35,32.2,32.21,127500.0,20.0822,20.1258,20.0325,20.0387,127500.0
2012-06-21 09:50:00,32.22,32.22,32.15,32.16,56200.0,20.0449,20.0449,20.0014,20.0076,56200.0
2012-06-21 10:00:00,32.16,32.23,32.09,32.2,78100.0,20.0076,20.0511,19.964,20.0325,78100.0
2012-06-21 10:10:00,32.2,32.22,32.16,32.18,45200.0,20.0325,20.0449,20.0076,20.02,45200.0
2012-06-21 10:20:00,32.18,32.21,32.14,32.16,66400.0,20.02,20.0387,19.9951,20.0076,66400.0
2012-06-21 10:30:00,32.16,32.24,32.16,32.23,40300.0,20.0076,20.0573,20.0076,20.0511,40300.0
2012-06-21 10:40:00,32.23,32.26,32.2,32.21,46600.0,20.0511,20.0698,20.0325,20.0387,46600.0
2012-06-21 10:50:00,32.2,32.2,32.12,32.15,69300.0,20.0325,20.0325,19.9827,20.0014,69300.0
2012-06-21 11:00:00,32.16,32.18,32.12,32.15,70800.0,20.0076,20.02,19.9827,20.0014,70800.0
2012-06-21 11:10:00,32.15,32.19,32.12,32.19,45300.0,20.0014,20.0262,19.9827,20.0262,45300.0
2012-06-21 11:20:00,32.19,32.19,32.12,32.12,28200.0,20.0262,20.0262,19.9827,19.9827,28200.0
2012-06-21 11:30:00,32.13,32.13,32.07,32.1,62900.0,19.9889,19.9889,19.9516,19.9702,62900.0
2012-06-21 11:40:00,32.09,32.2,32.08,32.2,54600.0,19.964,20.0325,19.9578,20.0325,54600.0
2012-06-21 11:50:00,32.19,32.21,32.17,32.17,45700.0,20.0262,20.0387,20.0138,20.0138,45700.0
2012-06-21 12:00:00,32.18,32.19,32.15,32.19,42000.0,20.02,20.0262,20.0014,20.0262,42000.0
2012-06-21 12:10:00,32.18,32.19,32.13,32.13,35600.0,20.02,20.0262,19.9889,19.9889,35600.0
2012-06-21 12:20:00,32.14,32.14,32.03,32.04,48700.0,19.9951,19.9951,19.9267,19.9329,48700.0
2012-06-21 12:30:00,32.04,32.08,32.01,32.08,50500.0,19.9329,19.9578,19.9143,19.9578,50500.0
2012-06-21 12:40:00,32.08,32.08,32.03,32.06,32400.0,19.9578,19.9578,19.9267,19.9454,32400.0
2012-06-21 12:50:00,32.05,32.07,31.99,32.02,53700.0,19.9391,19.9516,19.9018,19.9205,53700.0
2012-06-21 13:00:00,32.02,32.02,31.98,31.99,19700.0,19.9205,19.9205,19.8956,19.9018,19700.0
2012-06-21 13:10:00,31.99,32.0,31.94,31.94,43500.0,19.9018,19.908,19.8707,19.8707,43500.0
2012-06-21 13:20:00,31.93,31.96,31.9,31.91,30900.0,19.8645,19.8831,19.8458,19.852,30900.0
2012-06-21 13:30:00,31.9,31.92,31.81,31.81,64500.0,19.8458,19.8583,19.7898,19.7898,64500.0
2012-06-21 13:40:00,31.81,31.82,31.75,31.75,81700.0,19.7898,19.7961,19.7525,19.7525,81700.0
2012-06-21 13:50:00,31.75,31.82,31.73,31.82,53400.0,19.7525,19.7961,19.7401,19.7961,53400.0
2012-06-21 14:00:00,31.81,31.82,31.71,31.72,96400.0,19.7898,19.7961,19.7276,19.7338,96400.0
2012-06-21 14:10:00,31.73,31.74,31.68,31.68,62200.0,19.7401,19.7463,19.709,19.709,62200.0
2012-06-21 14:20:00,31.68,31.69,31.61,31.69,83500.0,19.709,19.7152,19.6654,19.7152,83500.0
2012-06-21 14:30:00,31.68,31.72,31.68,31.72,34800.0,19.709,19.7338,19.709,19.7338,34800.0
2012-06-21 14:40:00,31.72,31.75,31.7,31.71,64500.0,19.7338,19.7525,19.7214,19.7276,64500.0
2012-06-21 14:50:00,31.7,31.71,31.59,31.6,354700.0,19.7214,19.7276,19.653,19.6592,354700.0
2012-06-21 15:00:00,31.6,31.63,31.59,31.6,227400.0,19.6592,19.6778,19.653,19.6592,227400.0
2012-06-21 15:10:00,31.59,31.6,31.55,31.58,131500.0,19.653,19.6592,19.6281,19.6467,131500.0
2012-06-21 15:20:00,31.58,31.66,31.54,31.66,91800.0,19.6467,19.6965,19.6219,19.6965,91800.0
2012-06-21 15:30:00,31.66,31.7,31.6,31.66,75100.0,19.6965,19.7214,19.6592,19.6965,75100.0
2012-06-21 15:40:00,31.66,31.68,31.6,31.6,76100.0,19.6965,19.709,19.6592,19.6592,76100.0
2012-06-21 15:50:00,31.61,31.61,31.52,31.55,201800.0,19.6654,19.6654,19.6094,19.6281,201800.0
2012-06-22 09:30:00,31.79,31.79,31.61,31.67,124700.0,19.7774,19.7774,19.6654,19.7027,124700.0
2012-06-22 09:40:00,31.67,31.74,31.66,31.72,56800.0,19.7027,19.7463,19.6965,19.7338,56800.0
2012-06-22 09:50:00,31.72,31.74,31.58,31.6,125100.0,19.7338,19.7463,19.6467,19.6592,125100.0
2012-06-22 10:00:00,31.6,31.64,31.59,31.62,60800.0,19.6592,19.6841,19.653,19.6716,60800.0
2012-06-22 10:10:00,31.61,31.62,31.58,31.61,33400.0,19.6654,19.6716,19.6467,19.6654,33400.0
2012-06-22 10:20:00,31.61,31.63,31.58,31.59,98000.0,19.6654,19.6778,19.6467,19.653,98000.0
2012-06-22 10:30:00,31.58,31.59,31.55,31.55,28000.0,19.6467,19.653,19.6281,19.6281,28000.0
2012-06-22 10:40:00,31.55,31.58,31.55,31.55,46100.0,19.6281,19.6467,19.6281,19.6281,46100.0
2012-06-22 10:50:00,31.55,31.59,31.55,31.58,17500.0,19.6281,19.653,19.6281,19.6467,17500.0
2012-06-22 11:00:00,31.58,31.59,31.52,31.54,57800.0,19.6467,19.653,19.6094,19.6219,57800.0
2012-06-22 11:10:00,31.54,31.55,31.52,31.54,20600.0,19.6219,19.6281,19.6094,19.6219,20600.0
2012-06-22 11:20:00,31.55,31.55,31.51,31.52,24400.0,19.6281,19.6281,19.6032,19.6094,24400.0
2012-06-22 11:30:00,31.52,31.56,31.51,31.55,62400.0,19.6094,19.6343,19.6032,19.6281,62400.0
2012-06-22 11:40:00,31.55,31.62,31.55,31.62,32900.0,19.6281,19.6716,19.6281,19.6716,32900.0
2012-06-22 11:50:00,31.62,31.64,31.61,31.64,10900.0,19.6716,19.6841,19.6654,19.6841,10900.0
2012-06-22 12:00:00,31.64,31.65,31.63,31.64,35100.0,19.6841,19.6903,19.6778,19.6841,35100.0
2012-06-22 12:10:00,31.63,31.66,31.63,31.66,18600.0,19.6778,19.6965,19.6778,19.6965,18600.0
2012-06-22 12:20:00,31.66,31.66,31.64,31.65,19400.0,19.6965,19.6965,19.6841,19.6903,19400.0
2012-06-22 12:30:00,31.64,31.65,31.58,31.58,39500.0,19.6841,19.6903,19.6467,19.6467,39500.0
2012-06-22 12:40:00,31.58,31.59,31.57,31.58,5800.0,19.6467,19.653,19.6405,19.6467,5800.0
2012-06-22 12:50:00,31.57,31.57,31.54,31.55,32700.0,19.6405,19.6405,19.6219,19.6281,32700.0
2012-06-22 13:00:00,31.56,31.57,31.53,31.56,22900.0,19.6343,19.6405,19.6156,19.6343,22900.0
2012-06-22 13:10:00,31.57,31.6,31.56,31.58,11500.0,19.6405,19.6592,19.6343,19.6467,11500.0
2012-06-22 13:20:00,31.59,31.64,31.58,31.64,14600.0,19.653,19.6841,19.6467,19.6841,14600.0
2012-06-22 13:30:00,31.63,31.66,31.62,31.66,11900.0,19.6778,19.6965,19.6716,19.6965,11900.0
2012-06-22 13:40:00,31.66,31.67,31.65,31.66,24200.0,19.6965,19.7027,19.6903,19.6965,24200.0
2012-06-22 13:50:00,31.67,31.67,31.64,31.65,20300.0,19.7027,19.7027,19.6841,19.6903,20300.0
2012-06-22 14:00:00,31.66,31.67,31.65,31.65,14500.0,19.6965,19.7027,19.6903,19.6903,14500.0
2012-06-22 14:10:00,31.66,31.67,31.64,31.67,87800.0,19.6965,19.7027,19.6841,19.7027,87800.0
2012-06-22 14:20:00,31.67,31.71,31.66,31.71,52200.0,19.7027,19.7276,19.6965,19.7276,52200.0
2012-06-22 14:30:00,31.72,31.74,31.71,31.73,12200.0,19.7338,19.7463,19.7276,19.7401,12200.0
2012-06-22 14:40:00,31.74,31.74,31.71,31.72,24100.0,19.7463,19.7463,19.7276,19.7338,24100.0
2012-06-22 14:50:00,31.71,31.73,31.7,31.7,25900.0,19.7276,19.7401,19.7214,19.7214,25900.0
2012-06-22 15:00:00,31.7,31.71,31.68,31.69,60500.0,19.7214,19.7276,19.709,19.7152,60500.0
2012-06-22 15:10:00,31.69,31.71,31.68,31.7,31400.0,19.7152,19.7276,19.709,19.7214,31400.0
2012-06-22 15:20:00,31.7,31.7,31.67,31.68,16400.0,19.7214,19.7214,19.7027,19.709,16400.0
2012-06-22 15:30:00,31.67,31.69,31.63,31.68,36500.0,19.7027,19.7152,19.6778,19.709,36500.0
2012-06-22 15:40:00,31.67,31.71,31.67,31.69,65600.0,19.7027,19.7276,19.7027,19.7152,65600.0
2012-06-22 15:50:00,31.69,31.71,31.66,31.66,115000.0,19.7152,19.7276,19.6965,19.6965,115000.0
2012-06-25 09:30:00,31.52,31.59,31.52,31.58,91100.0,19.6094,19.653,19.6094,19.6467,91100.0
2012-06-25 09:40:00,31.57,31.61,31.51,31.53,73900.0,19.6405,19.6654,19.6032,19.6156,73900.0
2012-06-25 09:50:00,31.53,31.61,31.51,31.61,39500.0,19.6156,19.6654,19.6032,19.6654,39500.0
2012-06-25 10:00:00,31.6,31.64,31.53,31.55,97300.0,19.6592,19.6841,19.6156,19.6281,97300.0
2012-06-25 10:10:00,31.54,31.55,31.51,31.54,30700.0,19.6219,19.6281,19.6032,19.6219,30700.0
2012-06-25 10:20:00,31.55,31.57,31.52,31.53,22800.0,19.6281,19.6405,19.6094,19.6156,22800.0
2012-06-25 10:30:00,31.53,31.61,31.53,31.56,45400.0,19.6156,19.6654,19.6156,19.6343,45400.0
2012-06-25 10:40:00,31.55,31.55,31.5,31.53,45400.0,19.6281,19.6281,19.597,19.6156,45400.0
2012-06-25 10:50:00,31.52,31.52,31.47,31.48,43200.0,19.6094,19.6094,19.5783,19.5845,43200.0
2012-06-25 11:00:00,31.48,31.49,31.45,31.47,54100.0,19.5845,19.5907,19.5659,19.5783,54100.0
2012-06-25 11:10:00,31.47,31.49,31.46,31.47,29400.0,19.5783,19.5907,19.5721,19.5783,29400.0
2012-06-25 11:20:00,31.48,31.49,31.46,31.47,20200.0,19.5845,19.5907,19.5721,19.5783,20200.0
2012-06-25 11:30:00,31.48,31.49,31.45,31.49,58700.0,19.5845,19.5907,19.5659,19.5907,58700.0
2012-06-25 11:40:00,31.49,31.52,31.45,31.51,38100.0,19.5907,19.6094,19.5659,19.6032,38100.0
2012-06-25 11:50:00,31.51,31.52,31.47,31.48,38600.0,19.6032,19.6094,19.5783,19.5845,38600.0
2012-06-25 12:00:00,31.47,31.5,31.46,31.48,19400.0,19.5783,19.597,19.5721,19.5845,19400.0
2012-06-25 12:10:00,31.49,31.51,31.48,31.5,19100.0,19.5907,19.6032,19.5845,19.597,19100.0
2012-06-25 12:20:00,31.5,31.51,31.5,31.5,15500.0,19.597,19.6032,19.597,19.597,15500.0
2012-06-25 12:30:00,31.5,31.52,31.5,31.51,8300.0,19.597,19.6094,19.597,19.6032,8300.0
2012-06-25 12:40:00,31.5,31.55,31.5,31.53,31000.0,19.597,19.6281,19.597,19.6156,31000.0
2012-06-25 12:50:00,31.52,31.53,31.51,31.52,8400.0,19.6094,19.6156,19.6032,19.6094,8400.0
2012-06-25 13:00:00,31.51,31.51,31.49,31.5,6700.0,19.6032,19.6032,19.5907,19.597,6700.0
2012-06-25 13:10:00,31.49,31.5,31.46,31.48,22800.0,19.5907,19.597,19.5721,19.5845,22800.0
2012-06-25 13:20:00,31.48,31.53,31.48,31.53,14600.0,19.5845,19.6156,19.5845,19.6156,14600.0
2012-06-25 13:30:00,31.52,31.6,31.52,31.56,50700.0,19.6094,19.6592,19.6094,19.6343,50700.0
2012-06-25 13:40:00,31.55,31.59,31.54,31.58,18700.0,19.6281,19.653,19.6219,19.6467,18700.0
2012-06-25 13:50:00,31.58,31.58,31.56,31.56,5600.0,19.6467,19.6467,19.6343,19.6343,5600.0
2012-06-25 14:00:00,31.56,31.59,31.56,31.56,15100.0,19.6343,19.653,19.6343,19.6343,15100.0
2012-06-25 14:10:00,31.56,31.62,31.56,31.59,13800.0,19.6343,19.6716,19.6343,19.653,13800.0
2012-06-25 14:20:00,31.58,31.61,31.58,31.6,6800.0,19.6467,19.6654,19.6467,19.6592,6800.0
2012-06-25 14:30:00,31.6,31.61,31.6,31.6,13900.0,19.6592,19.6654,19.6592,19.6592,13900.0
2012-06-25 14:40:00,31.6,31.62,31.57,31.57,47600.0,19.6592,19.6716,19.6405,19.6405,47600.0
2012-06-25 14:50:00,31.57,31.61,31.57,31.61,31400.0,19.6405,19.6654,19.6405,19.6654,31400.0
2012-06-25 15:00:00,31.6,31.62,31.6,31.62,20800.0,19.6592,19.6716,19.6592,19.6716,20800.0
2012-06-25 15:10:00,31.62,31.64,31.56,31.57,25100.0,19.6716,19.6841,19.6343,19.6405,25100.0
2012-06-25 15:20:00,31.58,31.63,31.57,31.6,57500.0,19.6467,19.6778,19.6405,19.6592,57500.0
2012-06-25 15:30:00,31.6,31.62,31.57,31.6,49600.0,19.6592,19.6716,19.6405,19.6592,49600.0
2012-06-25 15:40:00,31.6,31.62,31.6,31.6,30800.0,19.6592,19.6716,19.6592,19.6592,30800.0
2012-06-25 15:50:00,31.61,31.63,31.55,31.6,152500.0,19.6654,19.6778,19.6281,19.6592,152500.0
2012-06-26 09:30:00,31.33,31.43,31.06,31.19,251200.0,19.4912,19.5534,19.3232,19.4041,251200.0
2012-06-26 09:40:00,31.2,31.27,31.17,31.27,115800.0,19.4103,19.4539,19.3917,19.4539,115800.0
2012-06-26 09:50:00,31.27,31.48,31.27,31.38,178200.0,19.4539,19.5845,19.4539,19.5223,178200.0
2012-06-26 10:00:00,31.37,31.41,31.3,31.3,236700.0,19.5161,19.541,19.4725,19.4725,236700.0
2012-06-26 10:10:00,31.3,31.36,31.29,31.31,114000.0,19.4725,19.5099,19.4663,19.4788,114000.0
2012-06-26 10:20:00,31.31,31.33,31.25,31.26,52900.0,19.4788,19.4912,19.4414,19.4477,52900.0
2012-06-26 10:30:00,31.25,31.32,31.25,31.29,69600.0,19.4414,19.485,19.4414,19.4663,69600.0
2012-06-26 10:40:00,31.29,31.31,31.26,31.29,41500.0,19.4663,19.4788,19.4477,19.4663,41500.0
2012-06-26 10:50:00,31.29,31.38,31.26,31.37,62500.0,19.4663,19.5223,19.4477,19.5161,62500.0
2012-06-26 11:00:00,31.37,31.38,31.27,31.3,122900.0,19.5161,19.5223,19.4539,19.4725,122900.0
2012-06-26 11:10:00,31.31,31.33,31.27,31.3,77900.0,19.4788,19.4912,19.4539,19.4725,77900.0
2012-06-26 11:20:00,31.31,31.32,31.27,31.3,53300.0,19.4788,19.485,19.4539,19.4725,53300.0
2012-06-26 11:30:00,31.3,31.36,31.28,31.35,140500.0,19.4725,19.5099,19.4601,19.5037,140500.0
2012-06-26 11:40:00,31.35,31.37,31.33,31.37,81500.0,19.5037,19.5161,19.4912,19.5161,81500.0
2012-06-26 11:50:00,31.36,31.44,31.36,31.41,67100.0,19.5099,19.5596,19.5099,19.541,67100.0
2012-06-26 12:00:00,31.42,31.44,31.41,31.43,21400.0,19.5472,19.5596,19.541,19.5534,21400.0
2012-06-26 12:10:00,31.43,31.45,31.42,31.44,20800.0,19.5534,19.5659,19.5472,19.5596,20800.0
2012-06-26 12:20:00,31.43,31.45,31.42,31.43,29900.0,19.5534,19.5659,19.5472,19.5534,29900.0
2012-06-26 12:30:00,31.43,31.46,31.42,31.45,18700.0,19.5534,19.5721,19.5472,19.5659,18700.0
2012-06-26 12:40:00,31.45,31.46,31.43,31.44,19100.0,19.5659,19.5721,19.5534,19.5596,19100.0
2012-06-26 12:50:00,31.43,31.44,31.41,31.44,35200.0,19.5534,19.5596,19.541,19.5596,35200.0
2012-06-26 13:00:00,31.43,31.44,31.41,31.42,11800.0,19.5534,19.5596,19.541,19.5472,11800.0
2012-06-26 13:10:00,31.41,31.42,31.4,31.41,12400.0,19.541,19.5472,19.5348,19.541,12400.0
2012-06-26 13:20:00,31.41,31.44,31.41,31.44,39900.0,19.541,19.5596,19.541,19.5596,39900.0
2012-06-26 13:30:00,31.43,31.45,31.42,31.44,32800.0,19.5534,19.5659,19.5472,19.5596,32800.0
2012-06-26 13:40:00,31.45,31.45,31.42,31.44,38000.0,19.5659,19.5659,19.5472,19.5596,38000.0
2012-06-26 13:50:00,31.44,31.45,31.43,31.43,82400.0,19.5596,19.5659,19.5534,19.5534,82400.0
2012-06-26 14:00:00,31.44,31.45,31.42,31.43,39700.0,19.5596,19.5659,19.5472,19.5534,39700.0
2012-06-26 14:10:00,31.43,31.47,31.41,31.43,130400.0,19.5534,19.5783,19.541,19.5534,130400.0
2012-06-26 14:20:00,31.44,31.45,31.39,31.39,32700.0,19.5596,19.5659,19.5285,19.5285,32700.0
2012-06-26 14:30:00,31.39,31.42,31.37,31.37,70600.0,19.5285,19.5472,19.5161,19.5161,70600.0
2012-06-26 14:40:00,31.37,31.4,31.36,31.36,31200.0,19.5161,19.5348,19.5099,19.5099,31200.0
2012-06-26 14:50:00,31.36,31.37,31.32,31.36,45400.0,19.5099,19.5161,19.485,19.5099,45400.0
2012-06-26 15:00:00,31.36,31.37,31.34,31.36,48000.0,19.5099,19.5161,19.4974,19.5099,48000.0
2012-06-26 15:10:00,31.35,31.37,31.35,31.37,36400.0,19.5037,19.5161,19.5037,19.5161,36400.0
2012-06-26 15:20:00,31.36,31.37,31.3,31.32,63200.0,19.5099,19.5161,19.4725,19.485,63200.0
2012-06-26 15:30:00,31.33,31.34,31.32,31.34,52800.0,19.4912,19.4974,19.485,19.4974,52800.0
2012-06-26 15:40:00,31.33,31.34,31.31,31.31,109300.0,19.4912,19.4974,19.4788,19.4788,109300.0
2012-06-26 15:50:00,31.32,31.32,31.29,31.3,254700.0,19.485,19.485,19.4663,19.4725,254700.0
2012-06-27 09:30:00,31.3,31.42,31.3,31.39,55500.0,19.4725,19.5472,19.4725,19.5285,55500.0
2012-06-27 09:40:00,31.39,31.47,31.39,31.46,106700.0,19.5285,19.5783,19.5285,19.5721,106700.0
2012-06-27 09:50:00,31.46,31.56,31.46,31.53,41700.0,19.5721,19.6343,19.5721,19.6156,41700.0
2012-06-27 10:00:00,31.53,31.59,31.5,31.56,60200.0,19.6156,19.653,19.597,19.6343,60200.0
2012-06-27 10:10:00,31.57,31.65,31.57,31.61,221500.0,19.6405,19.6903,19.6405,19.6654,221500.0
2012-06-27 10:20:00,31.62,31.63,31.56,31.6,35600.0,19.6716,19.6778,19.6343,19.6592,35600.0
2012-06-27 10:30:00,31.61,31.62,31.55,31.59,75000.0,19.6654,19.6716,19.6281,19.653,75000.0
2012-06-27 10:40:00,31.59,31.61,31.56,31.57,108600.0,19.653,19.6654,19.6343,19.6405,108600.0
2012-06-27 10:50:00,31.57,31.57,31.49,31.5,28600.0,19.6405,19.6405,19.5907,19.597,28600.0
2012-06-27 11:00:00,31.5,31.52,31.49,31.49,58200.0,19.597,19.6094,19.5907,19.5907,58200.0
2012-06-27 11:10:00,31.49,31.49,31.46,31.47,36300.0,19.5907,19.5907,19.5721,19.5783,36300.0
2012-06-27 11:20:00,31.48,31.56,31.47,31.54,50900.0,19.5845,19.6343,19.5783,19.6219,50900.0
2012-06-27 11:30:00,31.55,31.65,31.55,31.64,39600.0,19.6281,19.6903,19.6281,19.6841,39600.0
2012-06-27 11:40:00,31.65,31.71,31.64,31.71,29600.0,19.6903,19.7276,19.6841,19.7276,29600.0
2012-06-27 11:50:00,31.71,31.74,31.69,31.69,37900.0,19.7276,19.7463,19.7152,19.7152,37900.0
2012-06-27 12:00:00,31.68,31.72,31.67,31.7,34200.0,19.709,19.7338,19.7027,19.7214,34200.0
2012-06-27 12:10:00,31.71,31.71,31.68,31.71,60500.0,19.7276,19.7276,19.709,19.7276,60500.0
2012-06-27 12:20:00,31.71,31.75,31.71,31.75,71900.0,19.7276,19.7525,19.7276,19.7525,71900.0
2012-06-27 12:30:00,31.75,31.78,31.73,31.78,40500.0,19.7525,19.7712,19.7401,19.7712,40500.0
2012-06-27 12:40:00,31.78,31.8,31.77,31.8,30100.0,19.7712,19.7836,19.7649,19.7836,30100.0
2012-06-27 12:50:00,31.79,31.81,31.77,31.78,37200.0,19.7774,19.7898,19.7649,19.7712,37200.0
2012-06-27 13:00:00,31.78,31.81,31.77,31.81,26600.0,19.7712,19.7898,19.7649,19.7898,26600.0
2012-06-27 13:10:00,31.8,31.81,31.79,31.81,17300.0,19.7836,19.7898,19.7774,19.7898,17300.0
2012-06-27 13:20:00,31.8,31.81,31.79,31.81,24400.0,19.7836,19.7898,19.7774,19.7898,24400.0
2012-06-27 13:30:00,31.8,31.82,31.79,31.82,26500.0,19.7836,19.7961,19.7774,19.7961,26500.0
2012-06-27 13:40:00,31.81,31.83,31.81,31.83,23200.0,19.7898,19.8023,19.7898,19.8023,23200.0
2012-06-27 13:50:00,31.83,31.85,31.82,31.85,47700.0,19.8023,19.8147,19.7961,19.8147,47700.0
2012-06-27 14:00:00,31.85,31.86,31.83,31.83,35500.0,19.8147,19.8209,19.8023,19.8023,35500.0
2012-06-27 14:10:00,31.84,31.85,31.81,31.85,48700.0,19.8085,19.8147,19.7898,19.8147,48700.0
2012-06-27 14:20:00,31.84,31.86,31.84,31.85,26900.0,19.8085,19.8209,19.8085,19.8147,26900.0
2012-06-27 14:30:00,31.85,31.86,31.83,31.86,60000.0,19.8147,19.8209,19.8023,19.8209,60000.0
2012-06-27 14:40:00,31.86,31.87,31.85,31.86,53200.0,19.8209,19.8272,19.8147,19.8209,53200.0
2012-06-27 14:50:00,31.86,31.91,31.85,31.9,99400.0,19.8209,19.852,19.8147,19.8458,99400.0
2012-06-27 15:00:00,31.9,31.91,31.9,31.91,36500.0,19.8458,19.852,19.8458,19.852,36500.0
2012-06-27 15:10:00,31.91,31.98,31.9,31.95,123900.0,19.852,19.8956,19.8458,19.8769,123900.0
2012-06-27 15:20:00,31.96,31.99,31.95,31.97,69200.0,19.8831,19.9018,19.8769,19.8894,69200.0
2012-06-27 15:30:00,31.97,31.97,31.86,31.88,78800.0,19.8894,19.8894,19.8209,19.8334,78800.0
2012-06-27 15:40:00,31.88,31.92,31.81,31.82,65300.0,19.8334,19.8583,19.7898,19.7961,65300.0
2012-06-27 15:50:00,31.81,31.86,31.81,31.86,122700.0,19.7898,19.8209,19.7898,19.8209,122700.0
2012-06-28 09:30:00,31.73,31.82,31.64,31.69,77100.0,19.7401,19.7961,19.6841,19.7152,77100.0
2012-06-28 09:40:00,31.68,31.69,31.54,31.58,51900.0,19.709,19.7152,19.6219,19.6467,51900.0
2012-06-28 09:50:00,31.58,31.59,31.53,31.57,62500.0,19.6467,19.653,19.6156,19.6405,62500.0
2012-06-28 10:00:00,31.57,31.63,31.54,31.58,67500.0,19.6405,19.6778,19.6219,19.6467,67500.0
2012-06-28 10:10:00,31.58,31.64,31.57,31.63,26500.0,19.6467,19.6841,19.6405,19.6778,26500.0
2012-06-28 10:20:00,31.63,31.64,31.58,31.63,99200.0,19.6778,19.6841,19.6467,19.6778,99200.0
2012-06-28 10:30:00,31.61,31.65,31.59,31.62,49700.0,19.6654,19.6903,19.653,19.6716,49700.0
2012-06-28 10:40:00,31.62,31.62,31.57,31.6,71800.0,19.6716,19.6716,19.6405,19.6592,71800.0
2012-06-28 10:50:00,31.6,31.65,31.6,31.65,28900.0,19.6592,19.6903,19.6592,19.6903,28900.0
2012-06-28 11:00:00,31.65,31.65,31.61,31.63,45400.0,19.6903,19.6903,19.6654,19.6778,45400.0
2012-06-28 11:10:00,31.63,31.64,31.6,31.62,36100.0,19.6778,19.6841,19.6592,19.6716,36100.0
2012-06-28 11:20:00,31.63,31.7,31.63,31.69,23500.0,19.6778,19.7214,19.6778,19.7152,23500.0
2012-06-28 11:30:00,31.69,31.73,31.69,31.7,27200.0,19.7152,19.7401,19.7152,19.7214,27200.0
2012-06-28 11:40:00,31.7,31.7,31.64,31.65,150100.0,19.7214,19.7214,19.6841,19.6903,150100.0
2012-06-28 11:50:00,31.66,31.68,31.65,31.67,12200.0,19.6965,19.709,19.6903,19.7027,12200.0
2012-06-28 12:00:00,31.68,31.71,31.67,31.7,25700.0,19.709,19.7276,19.7027,19.7214,25700.0
2012-06-28 12:10:00,31.71,31.71,31.64,31.64,23900.0,19.7276,19.7276,19.6841,19.6841,23900.0
2012-06-28 12:20:00,31.64,31.65,31.6,31.64,52500.0,19.6841,19.6903,19.6592,19.6841,52500.0
2012-06-28 12:30:00,31.64,31.64,31.63,31.63,4900.0,19.6841,19.6841,19.6778,19.6778,4900.0
2012-06-28 12:40:00,31.64,31.64,31.62,31.63,18300.0,19.6841,19.6841,19.6716,19.6778,18300.0
2012-06-28 12:50:00,31.63,31.65,31.63,31.65,45000.0,19.6778,19.6903,19.6778,19.6903,45000.0
2012-06-28 13:00:00,31.65,31.69,31.63,31.66,38300.0,19.6903,19.7152,19.6778,19.6965,38300.0
2012-06-28 13:10:00,31.67,31.69,31.65,31.67,15900.0,19.7027,19.7152,19.6903,19.7027,15900.0
2012-06-28 13:20:00,31.67,31.7,31.66,31.68,18100.0,19.7027,19.7214,19.6965,19.709,18100.0
2012-06-28 13:30:00,31.69,31.7,31.63,31.63,24900.0,19.7152,19.7214,19.6778,19.6778,24900.0
2012-06-28 13:40:00,31.63,31.65,31.61,31.63,25100.0,19.6778,19.6903,19.6654,19.6778,25100.0
2012-06-28 13:50:00,31.64,31.7,31.62,31.69,20100.0,19.6841,19.7214,19.6716,19.7152,20100.0
2012-06-28 14:00:00,31.68,31.7,31.66,31.67,19200.0,19.709,19.7214,19.6965,19.7027,19200.0
2012-06-28 14:10:00,31.67,31.67,31.61,31.65,23200.0,19.7027,19.7027,19.6654,19.6903,23200.0
2012-06-28 14:20:00,31.65,31.65,31.6,31.62,22100.0,19.6903,19.6903,19.6592,19.6716,22100.0
2012-06-28 14:30:00,31.63,31.63,31.59,31.62,25600.0,19.6778,19.6778,19.653,19.6716,25600.0
2012-06-28 14:40:00,31.62,31.63,31.57,31.57,30200.0,19.6716,19.6778,19.6405,19.6405,30200.0
2012-06-28 14:50:00,31.58,31.6,31.54,31.6,57600.0,19.6467,19.6592,19.6219,19.6592,57600.0
2012-06-28 15:00:00,31.6,31.64,31.59,31.64,20900.0,19.6592,19.6841,19.653,19.6841,20900.0
2012-06-28 15:10:00,31.64,31.65,31.6,31.65,59700.0,19.6841,19.6903,19.6592,19.6903,59700.0
2012-06-28 15:20:00,31.65,31.69,31.64,31.69,46800.0,19.6903,19.7152,19.6841,19.7152,46800.0
2012-06-28 15:30:00,31.69,31.87,31.69,31.85,151700.0,19.7152,19.8272,19.7152,19.8147,151700.0
2012-06-28 15:40:00,31.85,31.9,31.8,31.87,143800.0,19.8147,19.8458,19.7836,19.8272,143800.0
2012-06-28 15:50:00,31.87,31.9,31.83,31.88,198900.0,19.8272,19.8458,19.8023,19.8334,198900.0
2012-06-29 09:30:00,32.28,32.37,32.14,32.22,106200.0,20.0822,20.1382,19.9951,20.0449,106200.0
2012-06-29 09:40:00,32.22,32.3,32.21,32.25,58100.0,20.0449,20.0947,20.0387,20.0636,58100.0
2012-06-29 09:50:00,32.25,32.38,32.25,32.38,56600.0,20.0636,20.1444,20.0636,20.1444,56600.0
2012-06-29 10:00:00,32.38,32.41,32.37,32.4,51400.0,20.1444,20.1631,20.1382,20.1569,51400.0
2012-06-29 10:10:00,32.4,32.45,32.4,32.44,35600.0,20.1569,20.188,20.1569,20.1818,35600.0
2012-06-29 10:20:00,32.45,32.49,32.42,32.42,96500.0,20.188,20.2129,20.1693,20.1693,96500.0
2012-06-29 10:30:00,32.42,32.44,32.4,32.43,35600.0,20.1693,20.1818,20.1569,20.1755,35600.0
2012-06-29 10:40:00,32.43,32.44,32.4,32.41,154300.0,20.1755,20.1818,20.1569,20.1631,154300.0
2012-06-29 10:50:00,32.4,32.44,32.4,32.44,37700.0,20.1569,20.1818,20.1569,20.1818,37700.0
2012-06-29 11:00:00,32.43,32.45,32.41,32.43,34500.0,20.1755,20.188,20.1631,20.1755,34500.0
2012-06-29 11:10:00,32.43,32.44,32.39,32.43,32100.0,20.1755,20.1818,20.1507,20.1755,32100.0
2012-06-29 11:20:00,32.42,32.43,32.39,32.4,40700.0,20.1693,20.1755,20.1507,20.1569,40700.0
2012-06-29 11:30:00,32.4,32.43,32.38,32.41,37300.0,20.1569,20.1755,20.1444,20.1631,37300.0
2012-06-29 11:40:00,32.41,32.43,32.39,32.41,69900.0,20.1631,20.1755,20.1507,20.1631,69900.0
2012-06-29 11:50:00,32.41,32.42,32.38,32.39,58600.0,20.1631,20.1693,20.1444,20.1507,58600.0
2012-06-29 12:00:00,32.38,32.4,32.37,32.39,57400.0,20.1444,20.1569,20.1382,20.1507,57400.0
2012-06-29 12:10:00,32.38,32.39,32.32,32.33,52900.0,20.1444,20.1507,20.1071,20.1133,52900.0
2012-06-29 12:20:00,32.32,32.34,32.32,32.33,74100.0,20.1071,20.1196,20.1071,20.1133,74100.0
2012-06-29 12:30:00,32.33,32.35,32.32,32.34,48200.0,20.1133,20.1258,20.1071,20.1196,48200.0
2012-06-29 12:40:00,32.34,32.35,32.32,32.34,59200.0,20.1196,20.1258,20.1071,20.1196,59200.0
2012-06-29 12:50:00,32.33,32.34,32.27,32.28,112000.0,20.1133,20.1196,20.076,20.0822,112000.0
2012-06-29 13:00:00,32.28,32.31,32.28,32.31,48600.0,20.0822,20.1009,20.0822,20.1009,48600.0
2012-06-29 13:10:00,32.31,32.32,32.27,32.31,96900.0,20.1009,20.1071,20.076,20.1009,96900.0
2012-06-29 13:20:00,32.3,32.38,32.3,32.37,46500.0,20.0947,20.1444,20.0947,20.1382,46500.0
2012-06-29 13:30:00,32.36,32.37,32.33,32.33,21500.0,20.132,20.1382,20.1133,20.1133,21500.0
2012-06-29 13:40:00,32.34,32.36,32.34,32.36,24200.0,20.1196,20.132,20.1196,20.132,24200.0
2012-06-29 13:50:00,32.35,32.35,32.33,32.35,26200.0,20.1258,20.1258,20.1133,20.1258,26200.0
2012-06-29 14:00:00,32.34,32.36,32.31,32.33,29700.0,20.1196,20.132,20.1009,20.1133,29700.0
2012-06-29 14:10:00,32.33,32.34,32.32,32.34,26800.0,20.1133,20.1196,20.1071,20.1196,26800.0
2012-06-29 14:20:00,32.34,32.39,32.33,32.38,45300.0,20.1196,20.1507,20.1133,20.1444,45300.0
2012-06-29 14:30:00,32.37,32.39,32.37,32.39,34000.0,20.1382,20.1507,20.1382,20.1507,34000.0
2012-06-29 14:40:00,32.39,32.42,32.38,32.42,41600.0,20.1507,20.1693,20.1444,20.1693,41600.0
2012-06-29 14:50:00,32.42,32.42,32.38,32.41,55100.0,20.1693,20.1693,20.1444,20.1631,55100.0
2012-06-29 15:00:00,32.41,32.42,32.39,32.41,41400.0,20.1631,20.1693,20.1507,20.1631,41400.0
2012-06-29 15:10:00,32.42,32.42,32.37,32.38,40000.0,20.1693,20.1693,20.1382,20.1444,40000.0
2012-06-29 15:20:00,32.38,32.39,32.36,32.38,74700.0,20.1444,20.1507,20.132,20.1444,74700.0
2012-06-29 15:30:00,32.37,32.4,32.33,32.36,144700.0,20.1382,20.1569,20.1133,20.132,144700.0
2012-06-29 15:40:00,32.36,32.42,32.34,32.41,112500.0,20.132,20.1693,20.1196,20.1631,112500.0
2012-06-29 15:50:00,32.42,32.51,32.4,32.5,384700.0,20.1693,20.2253,20.1569,20.2191,384700.0
2012-07-02 09:30:00,32.66,32.66,32.49,32.49,94300.0,20.3186,20.3186,20.2129,20.2129,94300.0
2012-07-02 09:40:00,32.49,32.74,32.49,32.72,59000.0,20.2129,20.3684,20.2129,20.356,59000.0
2012-07-02 09:50:00,32.73,32.74,32.54,32.54,114400.0,20.3622,20.3684,20.244,20.244,114400.0
2012-07-02 10:00:00,32.54,32.56,32.38,32.47,159700.0,20.244,20.2564,20.1444,20.2004,159700.0
2012-07-02 10:10:00,32.47,32.52,32.47,32.48,45100.0,20.2004,20.2315,20.2004,20.2067,45100.0
2012-07-02 10:20:00,32.47,32.47,32.36,32.4,66300.0,20.2004,20.2004,20.132,20.1569,66300.0
2012-07-02 10:30:00,32.4,32.44,32.38,32.44,40500.0,20.1569,20.1818,20.1444,20.1818,40500.0
2012-07-02 10:40:00,32.43,32.48,32.36,32.47,48200.0,20.1755,20.2067,20.132,20.2004,48200.0
2012-07-02 10:50:00,32.47,32.5,32.46,32.5,24600.0,20.2004,20.2191,20.1942,20.2191,24600.0
2012-07-02 11:00:00,32.5,32.53,32.47,32.53,37800.0,20.2191,20.2378,20.2004,20.2378,37800.0
2012-07-02 11:10:00,32.52,32.52,32.46,32.46,69200.0,20.2315,20.2315,20.1942,20.1942,69200.0
2012-07-02 11:20:00,32.46,32.47,32.39,32.41,70400.0,20.1942,20.2004,20.1507,20.1631,70400.0
2012-07-02 11:30:00,32.41,32.44,32.4,32.4,72500.0,20.1631,20.1818,20.1569,20.1569,72500.0
2012-07-02 11:40:00,32.4,32.42,32.38,32.4,77900.0,20.1569,20.1693,20.1444,20.1569,77900.0
2012-07-02 11:50:00,32.4,32.43,32.39,32.4,57000.0,20.1569,20.1755,20.1507,20.1569,57000.0
2012-07-02 12:00:00,32.4,32.43,32.39,32.41,46600.0,20.1569,20.1755,20.1507,20.1631,46600.0
2012-07-02 12:10:00,32.4,32.42,32.39,32.4,52900.0,20.1569,20.1693,20.1507,20.1569,52900.0
2012-07-02 12:20:00,32.4,32.42,32.39,32.41,29800.0,20.1569,20.1693,20.1507,20.1631,29800.0
2012-07-02 12:30:00,32.41,32.43,32.39,32.41,36400.0,20.1631,20.1755,20.1507,20.1631,36400.0
2012-07-02 12:40:00,32.4,32.45,32.4,32.45,31900.0,20.1569,20.188,20.1569,20.188,31900.0
2012-07-02 12:50:00,32.46,32.51,32.46,32.49,54300.0,20.1942,20.2253,20.1942,20.2129,54300.0
2012-07-02 13:00:00,32.48,32.51,32.48,32.5,22700.0,20.2067,20.2253,20.2067,20.2191,22700.0
2012-07-02 13:10:00,32.49,32.5,32.46,32.46,27600.0,20.2129,20.2191,20.1942,20.1942,27600.0
2012-07-02 13:20:00,32.46,32.46,32.4,32.4,68100.0,20.1942,20.1942,20.1569,20.1569,68100.0
2012-07-02 13:30:00,32.41,32.42,32.39,32.4,37300.0,20.1631,20.1693,20.1507,20.1569,37300.0
2012-07-02 13:40:00,32.39,32.4,32.37,32.4,28700.0,20.1507,20.1569,20.1382,20.1569,28700.0
2012-07-02 13:50:00,32.4,32.42,32.39,32.41,24400.0,20.1569,20.1693,20.1507,20.1631,24400.0
2012-07-02 14:00:00,32.42,32.46,32.41,32.45,17600.0,20.1693,20.1942,20.1631,20.188,17600.0
2012-07-02 14:10:00,32.45,32.47,32.44,32.47,47500.0,20.188,20.2004,20.1818,20.2004,47500.0
2012-07-02 14:20:00,32.47,32.51,32.47,32.5,80900.0,20.2004,20.2253,20.2004,20.2191,80900.0
2012-07-02 14:30:00,32.5,32.51,32.49,32.5,15300.0,20.2191,20.2253,20.2129,20.2191,15300.0
2012-07-02 14:40:00,32.49,32.51,32.48,32.49,19500.0,20.2129,20.2253,20.2067,20.2129,19500.0
2012-07-02 14:50:00,32.48,32.51,32.48,32.5,37300.0,20.2067,20.2253,20.2067,20.2191,37300.0
2012-07-02 15:00:00,32.5,32.5,32.47,32.48,33600.0,20.2191,20.2191,20.2004,20.2067,33600.0
2012-07-02 15:10:00,32.47,32.48,32.45,32.45,49200.0,20.2004,20.2067,20.188,20.188,49200.0
2012-07-02 15:20:00,32.45,32.47,32.44,32.47,38500.0,20.188,20.2004,20.1818,20.2004,38500.0
2012-07-02 15:30:00,32.47,32.51,32.47,32.51,44000.0,20.2004,20.2253,20.2004,20.2253,44000.0
2012-07-02 15:40:00,32.51,32.57,32.5,32.57,124200.0,20.2253,20.2626,20.2191,20.2626,124200.0
2012-07-02 15:50:00,32.56,32.59,32.54,32.58,164600.0,20.2564,20.2751,20.244,20.2689,164600.0
2012-07-03 09:30:00,32.56,32.63,32.49,32.54,52100.0,20.2564,20.3,20.2129,20.244,52100.0
2012-07-03 09:40:00,32.53,32.53,32.3,32.32,119200.0,20.2378,20.2378,20.0947,20.1071,119200.0
2012-07-03 09:50:00,32.32,32.49,32.32,32.47,42400.0,20.1071,20.2129,20.1071,20.2004,42400.0
2012-07-03 10:00:00,32.47,32.53,32.42,32.42,41700.0,20.2004,20.2378,20.1693,20.1693,41700.0
2012-07-03 10:10:00,32.43,32.45,32.4,32.41,19800.0,20.1755,20.188,20.1569,20.1631,19800.0
2012-07-03 10:20:00,32.41,32.43,32.4,32.43,44000.0,20.1631,20.1755,20.1569,20.1755,44000.0
2012-07-03 10:30:00,32.43,32.48,32.4,32.45,53400.0,20.1755,20.2067,20.1569,20.188,53400.0
2012-07-03 10:40:00,32.45,32.46,32.41,32.45,43800.0,20.188,20.1942,20.1631,20.188,43800.0
2012-07-03 10:50:00,32.46,32.49,32.44,32.44,44100.0,20.1942,20.2129,20.1818,20.1818,44100.0
2012-07-03 11:00:00,32.44,32.46,32.43,32.43,19200.0,20.1818,20.1942,20.1755,20.1755,19200.0
2012-07-03 11:10:00,32.43,32.47,32.42,32.47,30300.0,20.1755,20.2004,20.1693,20.2004,30300.0
2012-07-03 11:20:00,32.47,32.51,32.47,32.51,51600.0,20.2004,20.2253,20.2004,20.2253,51600.0
2012-07-03 11:30:00,32.5,32.5,32.46,32.48,42000.0,20.2191,20.2191,20.1942,20.2067,42000.0
2012-07-03 11:40:00,32.48,32.48,32.42,32.43,36000.0,20.2067,20.2067,20.1693,20.1755,36000.0
2012-07-03 11:50:00,32.43,32.43,32.39,32.39,57200.0,20.1755,20.1755,20.1507,20.1507,57200.0
2012-07-03 12:00:00,32.39,32.4,32.33,32.33,47400.0,20.1507,20.1569,20.1133,20.1133,47400.0
2012-07-03 12:10:00,32.34,32.34,32.33,32.34,10000.0,20.1196,20.1196,20.1133,20.1196,10000.0
2012-07-03 12:20:00,32.34,32.34,32.28,32.34,45600.0,20.1196,20.1196,20.0822,20.1196,45600.0
2012-07-03 12:30:00,32.34,32.37,32.31,32.36,43500.0,20.1196,20.1382,20.1009,20.132,43500.0
2012-07-03 12:40:00,32.37,32.41,32.37,32.4,59100.0,20.1382,20.1631,20.1382,20.1569,59100.0
2012-07-03 12:50:00,32.4,32.51,32.39,32.5,175800.0,20.1569,20.2253,20.1507,20.2191,175800.0
2012-07-05 09:30:00,32.1,32.46,32.1,32.28,74900.0,19.9702,20.1942,19.9702,20.0822,74900.0
2012-07-05 09:40:00,32.27,32.3,32.18,32.2,46600.0,20.076,20.0947,20.02,20.0325,46600.0
2012-07-05 09:50:00,32.19,32.3,32.16,32.3,38300.0,20.0262,20.0947,20.0076,20.0947,38300.0
2012-07-05 10:00:00,32.29,32.34,32.27,32.33,89300.0,20.0884,20.1196,20.076,20.1133,89300.0
2012-07-05 10:10:00,32.34,32.41,32.33,32.41,27500.0,20.1196,20.1631,20.1133,20.1631,27500.0
2012-07-05 10:20:00,32.41,32.42,32.38,32.38,44500.0,20.1631,20.1693,20.1444,20.1444,44500.0
2012-07-05 10:30:00,32.38,32.4,32.36,32.4,24400.0,20.1444,20.1569,20.132,20.1569,24400.0
2012-07-05 10:40:00,32.4,32.4,32.36,32.36,56700.0,20.1569,20.1569,20.132,20.132,56700.0
2012-07-05 10:50:00,32.37,32.4,32.35,32.36,47600.0,20.1382,20.1569,20.1258,20.132,47600.0
2012-07-05 11:00:00,32.36,32.37,32.33,32.36,47700.0,20.132,20.1382,20.1133,20.132,47700.0
2012-07-05 11:10:00,32.36,32.41,32.34,32.4,42000.0,20.132,20.1631,20.1196,20.1569,42000.0
2012-07-05 11:20:00,32.4,32.42,32.38,32.41,54300.0,20.1569,20.1693,20.1444,20.1631,54300.0
2012-07-05 11:30:00,32.4,32.42,32.36,32.36,58200.0,20.1569,20.1693,20.132,20.132,58200.0
2012-07-05 11:40:00,32.37,32.41,32.35,32.4,36200.0,20.1382,20.1631,20.1258,20.1569,36200.0
2012-07-05 11:50:00,32.4,32.43,32.38,32.39,19400.0,20.1569,20.1755,20.1444,20.1507,19400.0
2012-07-05 12:00:00,32.38,32.38,32.34,32.36,14400.0,20.1444,20.1444,20.1196,20.132,14400.0
2012-07-05 12:10:00,32.36,32.37,32.34,32.34,34600.0,20.132,20.1382,20.1196,20.1196,34600.0
2012-07-05 12:20:00,32.34,32.34,32.3,32.3,27200.0,20.1196,20.1196,20.0947,20.0947,27200.0
2012-07-05 12:30:00,32.3,32.35,32.29,32.35,28700.0,20.0947,20.1258,20.0884,20.1258,28700.0
2012-07-05 12:40:00,32.35,32.36,32.33,32.33,15700.0,20.1258,20.132,20.1133,20.1133,15700.0
2012-07-05 12:50:00,32.34,32.35,32.33,32.35,14100.0,20.1196,20.1258,20.1133,20.1258,14100.0
2012-07-05 13:00:00,32.35,32.39,32.34,32.39,16100.0,20.1258,20.1507,20.1196,20.1507,16100.0
2012-07-05 13:10:00,32.4,32.41,32.39,32.41,22300.0,20.1569,20.1631,20.1507,20.1631,22300.0
2012-07-05 13:20:00,32.41,32.44,32.4,32.42,21200.0,20.1631,20.1818,20.1569,20.1693,21200.0
2012-07-05 13:30:00,32.41,32.41,32.4,32.4,26900.0,20.1631,20.1631,20.1569,20.1569,26900.0
2012-07-05 13:40:00,32.39,32.45,32.39,32.45,23700.0,20.1507,20.188,20.1507,20.188,23700.0
2012-07-05 13:50:00,32.45,32.45,32.43,32.44,25500.0,20.188,20.188,20.1755,20.1818,25500.0
2012-07-05 14:00:00,32.43,32.45,32.43,32.43,38600.0,20.1755,20.188,20.1755,20.1755,38600.0
2012-07-05 14:10:00,32.44,32.46,32.43,32.45,9000.0,20.1818,20.1942,20.1755,20.188,9000.0
2012-07-05 14:20:00,32.46,32.48,32.45,32.47,24100.0,20.1942,20.2067,20.188,20.2004,24100.0
2012-07-05 14:30:00,32.46,32.51,32.45,32.5,92400.0,20.1942,20.2253,20.188,20.2191,92400.0
2012-07-05 14:40:00,32.51,32.51,32.49,32.49,25800.0,20.2253,20.2253,20.2129,20.2129,25800.0
2012-07-05 14:50:00,32.5,32.51,32.48,32.48,59500.0,20.2191,20.2253,20.2067,20.2067,59500.0
2012-07-05 15:00:00,32.48,32.5,32.48,32.5,27300.0,20.2067,20.2191,20.2067,20.2191,27300.0
2012-07-05 15:10:00,32.5,32.5,32.45,32.46,32000.0,20.2191,20.2191,20.188,20.1942,32000.0
2012-07-05 15:20:00,32.45,32.45,32.4,32.4,45500.0,20.188,20.188,20.1569,20.1569,45500.0
2012-07-05 15:30:00,32.4,32.41,32.36,32.38,45300.0,20.1569,20.1631,20.132,20.1444,45300.0
2012-07-05 15:40:00,32.38,32.4,32.34,32.37,64000.0,20.1444,20.1569,20.1196,20.1382,64000.0
2012-07-05 15:50:00,32.36,32.38,32.33,32.34,179400.0,20.132,20.1444,20.1133,20.1196,179400.0
2012-07-06 09:30:00,32.14,32.19,32.03,32.07,44000.0,19.9951,20.0262,19.9267,19.9516,44000.0
2012-07-06 09:40:00,32.06,32.18,32.05,32.18,49700.0,19.9454,20.02,19.9391,20.02,49700.0
2012-07-06 09:50:00,32.18,32.23,32.16,32.22,43400.0,20.02,20.0511,20.0076,20.0449,43400.0
2012-07-06 10:00:00,32.22,32.25,32.14,32.14,30900.0,20.0449,20.0636,19.9951,19.9951,30900.0
2012-07-06 10:10:00,32.13,32.2,32.11,32.2,59000.0,19.9889,20.0325,19.9765,20.0325,59000.0
2012-07-06 10:20:00,32.19,32.24,32.18,32.24,41100.0,20.0262,20.0573,20.02,20.0573,41100.0
2012-07-06 10:30:00,32.23,32.25,32.13,32.16,66400.0,20.0511,20.0636,19.9889,20.0076,66400.0
2012-07-06 10:40:00,32.16,32.17,32.08,32.08,29100.0,20.0076,20.0138,19.9578,19.9578,29100.0
2012-07-06 10:50:00,32.08,32.09,32.04,32.05,37300.0,19.9578,19.964,19.9329,19.9391,37300.0
2012-07-06 11:00:00,32.04,32.05,32.02,32.02,39000.0,19.9329,19.9391,19.9205,19.9205,39000.0
2012-07-06 11:10:00,32.03,32.08,32.02,32.08,43400.0,19.9267,19.9578,19.9205,19.9578,43400.0
2012-07-06 11:20:00,32.08,32.1,32.04,32.04,23500.0,19.9578,19.9702,19.9329,19.9329,23500.0
2012-07-06 11:30:00,32.04,32.05,32.0,32.01,33500.0,19.9329,19.9391,19.908,19.9143,33500.0
2012-07-06 11:40:00,32.02,32.08,32.02,32.08,29300.0,19.9205,19.9578,19.9205,19.9578,29300.0
2012-07-06 11:50:00,32.09,32.1,32.06,32.06,21200.0,19.964,19.9702,19.9454,19.9454,21200.0
2012-07-06 12:00:00,32.05,32.14,32.03,32.14,27300.0,19.9391,19.9951,19.9267,19.9951,27300.0
2012-07-06 12:10:00,32.14,32.16,32.12,32.16,30900.0,19.9951,20.0076,19.9827,20.0076,30900.0
2012-07-06 12:20:00,32.16,32.17,32.12,32.17,30800.0,20.0076,20.0138,19.9827,20.0138,30800.0
2012-07-06 12:30:00,32.17,32.19,32.15,32.17,21500.0,20.0138,20.0262,20.0014,20.0138,21500.0
2012-07-06 12:40:00,32.16,32.2,32.16,32.19,20600.0,20.0076,20.0325,20.0076,20.0262,20600.0
2012-07-06 12:50:00,32.19,32.2,32.18,32.2,6400.0,20.0262,20.0325,20.02,20.0325,6400.0
2012-07-06 13:00:00,32.2,32.22,32.18,32.19,25100.0,20.0325,20.0449,20.02,20.0262,25100.0
2012-07-06 13:10:00,32.19,32.21,32.18,32.21,16400.0,20.0262,20.0387,20.02,20.0387,16400.0
2012-07-06 13:20:00,32.21,32.21,32.16,32.17,24300.0,20.0387,20.0387,20.0076,20.0138,24300.0
2012-07-06 13:30:00,32.17,32.17,32.14,32.15,18400.0,20.0138,20.0138,19.9951,20.0014,18400.0
2012-07-06 13:40:00,32.16,32.16,32.12,32.12,16200.0,20.0076,20.0076,19.9827,19.9827,16200.0
2012-07-06 13:50:00,32.13,32.13,32.08,32.1,23200.0,19.9889,19.9889,19.9578,19.9702,23200.0
2012-07-06 14:00:00,32.1,32.1,32.09,32.09,7100.0,19.9702,19.9702,19.964,19.964,7100.0
2012-07-06 14:10:00,32.09,32.09,32.04,32.05,37100.0,19.964,19.964,19.9329,19.9391,37100.0
2012-07-06 14:20:00,32.05,32.07,32.04,32.05,23400.0,19.9391,19.9516,19.9329,19.9391,23400.0
2012-07-06 14:30:00,32.05,32.05,32.04,32.05,23400.0,19.9391,19.9391,19.9329,19.9391,23400.0
2012-07-06 14:40:00,32.05,32.06,32.04,32.06,21000.0,19.9391,19.9454,19.9329,19.9454,21000.0
2012-07-06 14:50:00,32.05,32.09,32.05,32.08,36300.0,19.9391,19.964,19.9391,19.9578,36300.0
2012-07-06 15:00:00,32.08,32.11,32.07,32.11,36600.0,19.9578,19.9765,19.9516,19.9765,36600.0
2012-07-06 15:10:00,32.11,32.15,32.11,32.14,47600.0,19.9765,20.0014,19.9765,19.9951,47600.0
2012-07-06 15:20:00,32.14,32.15,32.11,32.15,38600.0,19.9951,20.0014,19.9765,20.0014,38600.0
2012-07-06 15:30:00,32.15,32.2,32.15,32.16,71500.0,20.0014,20.0325,20.0014,20.0076,71500.0
2012-07-06 15:40:00,32.17,32.25,32.15,32.19,105300.0,20.0138,20.0636,20.0014,20.0262,105300.0
2012-07-06 15:50:00,32.2,32.23,32.18,32.19,160800.0,20.0325,20.0511,20.02,20.0262,160800.0
2012-07-09 09:30:00,32.11,32.14,32.01,32.06,39100.0,19.9765,19.9951,19.9143,19.9454,39100.0
2012-07-09 09:40:00,32.04,32.09,32.03,32.09,29700.0,19.9329,19.964,19.9267,19.964,29700.0
2012-07-09 09:50:00,32.08,32.18,32.08,32.17,19700.0,19.9578,20.02,19.9578,20.0138,19700.0
2012-07-09 10:00:00,32.17,32.2,32.13,32.19,28300.0,20.0138,20.0325,19.9889,20.0262,28300.0
2012-07-09 10:10:00,32.19,32.21,32.04,32.04,35800.0,20.0262,20.0387,19.9329,19.9329,35800.0
2012-07-09 10:20:00,32.04,32.07,32.03,32.05,37600.0,19.9329,19.9516,19.9267,19.9391,37600.0
2012-07-09 10:30:00,32.04,32.04,31.98,31.99,30100.0,19.9329,19.9329,19.8956,19.9018,30100.0
2012-07-09 10:40:00,32.0,32.0,31.92,31.95,32600.0,19.908,19.908,19.8583,19.8769,32600.0
2012-07-09 10:50:00,31.96,32.05,31.95,31.99,50100.0,19.8831,19.9391,19.8769,19.9018,50100.0
2012-07-09 11:00:00,31.99,32.07,31.98,32.06,24300.0,19.9018,19.9516,19.8956,19.9454,24300.0
2012-07-09 11:10:00,32.06,32.07,32.0,32.0,40200.0,19.9454,19.9516,19.908,19.908,40200.0
2012-07-09 11:20:00,32.0,32.01,31.96,32.0,26600.0,19.908,19.9143,19.8831,19.908,26600.0
2012-07-09 11:30:00,31.99,32.02,31.96,31.97,21200.0,19.9018,19.9205,19.8831,19.8894,21200.0
2012-07-09 11:40:00,31.97,31.99,31.94,31.97,54600.0,19.8894,19.9018,19.8707,19.8894,54600.0
2012-07-09 11:50:00,31.98,31.98,31.94,31.95,20700.0,19.8956,19.8956,19.8707,19.8769,20700.0
2012-07-09 12:00:00,31.95,32.0,31.95,31.97,23800.0,19.8769,19.908,19.8769,19.8894,23800.0
2012-07-09 12:10:00,31.97,31.99,31.96,31.97,20600.0,19.8894,19.9018,19.8831,19.8894,20600.0
2012-07-09 12:20:00,31.96,31.98,31.94,31.95,40600.0,19.8831,19.8956,19.8707,19.8769,40600.0
2012-07-09 12:30:00,31.94,31.96,31.93,31.95,16000.0,19.8707,19.8831,19.8645,19.8769,16000.0
2012-07-09 12:40:00,31.95,31.96,31.93,31.93,14400.0,19.8769,19.8831,19.8645,19.8645,14400.0
2012-07-09 12:50:00,31.94,31.97,31.94,31.96,15800.0,19.8707,19.8894,19.8707,19.8831,15800.0
2012-07-09 13:00:00,31.96,31.96,31.93,31.95,17200.0,19.8831,19.8831,19.8645,19.8769,17200.0
2012-07-09 13:10:00,31.95,31.96,31.94,31.96,12300.0,19.8769,19.8831,19.8707,19.8831,12300.0
2012-07-09 13:20:00,31.96,32.03,31.96,32.03,9600.0,19.8831,19.9267,19.8831,19.9267,9600.0
2012-07-09 13:30:00,32.03,32.08,32.03,32.08,26800.0,19.9267,19.9578,19.9267,19.9578,26800.0
2012-07-09 13:40:00,32.08,32.1,32.06,32.07,20100.0,19.9578,19.9702,19.9454,19.9516,20100.0
2012-07-09 13:50:00,32.07,32.07,32.05,32.07,17800.0,19.9516,19.9516,19.9391,19.9516,17800.0
2012-07-09 14:00:00,32.07,32.07,32.04,32.05,12000.0,19.9516,19.9516,19.9329,19.9391,12000.0
2012-07-09 14:10:00,32.05,32.06,32.01,32.01,21700.0,19.9391,19.9454,19.9143,19.9143,21700.0
2012-07-09 14:20:00,32.01,32.02,31.97,32.02,26200.0,19.9143,19.9205,19.8894,19.9205,26200.0
2012-07-09 14:30:00,32.01,32.03,31.98,31.98,38500.0,19.9143,19.9267,19.8956,19.8956,38500.0
2012-07-09 14:40:00,31.99,32.0,31.96,31.96,18900.0,19.9018,19.908,19.8831,19.8831,18900.0
2012-07-09 14:50:00,31.97,31.97,31.93,31.95,39500.0,19.8894,19.8894,19.8645,19.8769,39500.0
2012-07-09 15:00:00,31.96,32.01,31.95,32.01,24100.0,19.8831,19.9143,19.8769,19.9143,24100.0
2012-07-09 15:10:00,32.01,32.08,32.01,32.07,30300.0,19.9143,19.9578,19.9143,19.9516,30300.0
2012-07-09 15:20:00,32.07,32.13,32.06,32.13,36200.0,19.9516,19.9889,19.9454,19.9889,36200.0
2012-07-09 15:30:00,32.12,32.13,32.05,32.05,39700.0,19.9827,19.9889,19.9391,19.9391,39700.0
2012-07-09 15:40:00,32.06,32.09,32.05,32.08,51800.0,19.9454,19.964,19.9391,19.9578,51800.0
2012-07-09 15:50:00,32.1,32.12,32.08,32.08,95700.0,19.9702,19.9827,19.9578,19.9578,95700.0
2012-07-10 09:30:00,32.16,32.24,32.14,32.21,49300.0,20.0076,20.0573,19.9951,20.0387,49300.0
2012-07-10 09:40:00,32.22,32.29,32.2,32.29,23500.0,20.0449,20.0884,20.0325,20.0884,23500.0
2012-07-10 09:50:00,32.29,32.32,32.23,32.24,21800.0,20.0884,20.1071,20.0511,20.0573,21800.0
2012-07-10 10:00:00,32.23,32.27,32.19,32.19,31900.0,20.0511,20.076,20.0262,20.0262,31900.0
2012-07-10 10:10:00,32.19,32.22,32.17,32.2,34800.0,20.0262,20.0449,20.0138,20.0325,34800.0
2012-07-10 10:20:00,32.2,32.21,32.18,32.19,19400.0,20.0325,20.0387,20.02,20.0262,19400.0
2012-07-10 10:30:00,32.18,32.2,32.17,32.18,34500.0,20.02,20.0325,20.0138,20.02,34500.0
2012-07-10 10:40:00,32.18,32.22,32.18,32.18,29000.0,20.02,20.0449,20.02,20.02,29000.0
2012-07-10 10:50:00,32.18,32.19,32.16,32.18,56500.0,20.02,20.0262,20.0076,20.02,56500.0
2012-07-10 11:00:00,32.18,32.19,32.13,32.17,18300.0,20.02,20.0262,19.9889,20.0138,18300.0
2012-07-10 11:10:00,32.17,32.19,32.16,32.18,6700.0,20.0138,20.0262,20.0076,20.02,6700.0
2012-07-10 11:20:00,32.19,32.21,32.16,32.17,17500.0,20.0262,20.0387,20.0076,20.0138,17500.0
2012-07-10 11:30:00,32.17,32.17,32.13,32.15,42500.0,20.0138,20.0138,19.9889,20.0014,42500.0
2012-07-10 11:40:00,32.16,32.22,32.16,32.21,9100.0,20.0076,20.0449,20.0076,20.0387,9100.0
2012-07-10 11:50:00,32.22,32.22,32.2,32.22,9000.0,20.0449,20.0449,20.0325,20.0449,9000.0
2012-07-10 12:00:00,32.21,32.22,32.18,32.19,14300.0,20.0387,20.0449,20.02,20.0262,14300.0
2012-07-10 12:10:00,32.19,32.19,32.15,32.16,7800.0,20.0262,20.0262,20.0014,20.0076,7800.0
2012-07-10 12:20:00,32.17,32.18,32.16,32.18,5500.0,20.0138,20.02,20.0076,20.02,5500.0
2012-07-10 12:30:00,32.18,32.19,32.17,32.19,10000.0,20.02,20.0262,20.0138,20.0262,10000.0
2012-07-10 12:40:00,32.19,32.23,32.19,32.21,9000.0,20.0262,20.0511,20.0262,20.0387,9000.0
2012-07-10 12:50:00,32.2,32.21,32.18,32.19,9100.0,20.0325,20.0387,20.02,20.0262,9100.0
2012-07-10 13:00:00,32.19,32.22,32.19,32.2,18200.0,20.0262,20.0449,20.0262,20.0325,18200.0
2012-07-10 13:10:00,32.21,32.22,32.2,32.21,9100.0,20.0387,20.0449,20.0325,20.0387,9100.0
2012-07-10 13:20:00,32.21,32.22,32.17,32.21,12600.0,20.0387,20.0449,20.0138,20.0387,12600.0
2012-07-10 13:30:00,32.21,32.21,32.14,32.16,19500.0,20.0387,20.0387,19.9951,20.0076,19500.0
2012-07-10 13:40:00,32.16,32.16,32.13,32.13,13400.0,20.0076,20.0076,19.9889,19.9889,13400.0
2012-07-10 13:50:00,32.13,32.16,32.13,32.15,8100.0,19.9889,20.0076,19.9889,20.0014,8100.0
2012-07-10 14:00:00,32.15,32.19,32.15,32.19,15600.0,20.0014,20.0262,20.0014,20.0262,15600.0
2012-07-10 14:10:00,32.18,32.19,32.12,32.13,20600.0,20.02,20.0262,19.9827,19.9889,20600.0
2012-07-10 14:20:00,32.13,32.16,32.1,32.12,84900.0,19.9889,20.0076,19.9702,19.9827,84900.0
2012-07-10 14:30:00,32.12,32.12,32.05,32.09,30700.0,19.9827,19.9827,19.9391,19.964,30700.0
2012-07-10 14:40:00,32.1,32.1,32.05,32.06,27000.0,19.9702,19.9702,19.9391,19.9454,27000.0
2012-07-10 14:50:00,32.05,32.06,32.02,32.05,24200.0,19.9391,19.9454,19.9205,19.9391,24200.0
2012-07-10 15:00:00,32.05,32.12,32.04,32.1,46900.0,19.9391,19.9827,19.9329,19.9702,46900.0
2012-07-10 15:10:00,32.1,32.11,32.06,32.09,48900.0,19.9702,19.9765,19.9454,19.964,48900.0
2012-07-10 15:20:00,32.09,32.11,32.06,32.06,45700.0,19.964,19.9765,19.9454,19.9454,45700.0
2012-07-10 15:30:00,32.07,32.09,32.04,32.06,35800.0,19.9516,19.964,19.9329,19.9454,35800.0
2012-07-10 15:40:00,32.06,32.11,32.05,32.08,47600.0,19.9454,19.9765,19.9391,19.9578,47600.0
2012-07-10 15:50:00,32.07,32.14,32.07,32.09,102200.0,19.9516,19.9951,19.9516,19.964,102200.0
2012-07-11 09:30:00,32.19,32.26,32.15,32.25,61900.0,20.0262,20.0698,20.0014,20.0636,61900.0
2012-07-11 09:40:00,32.26,32.33,32.23,32.33,54000.0,20.0698,20.1133,20.0511,20.1133,54000.0
2012-07-11 09:50:00,32.33,32.4,32.32,32.32,37900.0,20.1133,20.1569,20.1071,20.1071,37900.0
2012-07-11 10:00:00,32.31,32.39,32.28,32.3,36700.0,20.1009,20.1507,20.0822,20.0947,36700.0
2012-07-11 10:10:00,32.31,32.34,32.28,32.29,26600.0,20.1009,20.1196,20.0822,20.0884,26600.0
2012-07-11 10:20:00,32.29,32.3,32.23,32.26,25700.0,20.0884,20.0947,20.0511,20.0698,25700.0
2012-07-11 10:30:00,32.26,32.3,32.25,32.28,37200.0,20.0698,20.0947,20.0636,20.0822,37200.0
2012-07-11 10:40:00,32.28,32.29,32.24,32.27,28200.0,20.0822,20.0884,20.0573,20.076,28200.0
2012-07-11 10:50:00,32.28,32.34,32.28,32.33,32800.0,20.0822,20.1196,20.0822,20.1133,32800.0
2012-07-11 11:00:00,32.33,32.39,32.32,32.33,27100.0,20.1133,20.1507,20.1071,20.1133,27100.0
2012-07-11 11:10:00,32.33,32.34,32.3,32.32,21600.0,20.1133,20.1196,20.0947,20.1071,21600.0
2012-07-11 11:20:00,32.32,32.38,32.32,32.36,27400.0,20.1071,20.1444,20.1071,20.132,27400.0
2012-07-11 11:30:00,32.36,32.39,32.35,32.39,40500.0,20.132,20.1507,20.1258,20.1507,40500.0
2012-07-11 11:40:00,32.38,32.39,32.31,32.36,22400.0,20.1444,20.1507,20.1009,20.132,22400.0
2012-07-11 11:50:00,32.36,32.37,32.31,32.33,20200.0,20.132,20.1382,20.1009,20.1133,20200.0
2012-07-11 12:00:00,32.34,32.39,32.33,32.34,33300.0,20.1196,20.1507,20.1133,20.1196,33300.0
2012-07-11 12:10:00,32.34,32.35,32.32,32.33,19300.0,20.1196,20.1258,20.1071,20.1133,19300.0
2012-07-11 12:20:00,32.33,32.33,32.26,32.27,23000.0,20.1133,20.1133,20.0698,20.076,23000.0
2012-07-11 12:30:00,32.28,32.3,32.28,32.29,17400.0,20.0822,20.0947,20.0822,20.0884,17400.0
2012-07-11 12:40:00,32.3,32.32,32.28,32.29,18800.0,20.0947,20.1071,20.0822,20.0884,18800.0
2012-07-11 12:50:00,32.29,32.33,32.27,32.32,24900.0,20.0884,20.1133,20.076,20.1071,24900.0
2012-07-11 13:00:00,32.32,32.32,32.29,32.3,17600.0,20.1071,20.1071,20.0884,20.0947,17600.0
2012-07-11 13:10:00,32.3,32.32,32.28,32.28,19300.0,20.0947,20.1071,20.0822,20.0822,19300.0
2012-07-11 13:20:00,32.29,32.33,32.28,32.31,25500.0,20.0884,20.1133,20.0822,20.1009,25500.0
2012-07-11 13:30:00,32.3,32.34,32.29,32.34,21600.0,20.0947,20.1196,20.0884,20.1196,21600.0
2012-07-11 13:40:00,32.34,32.35,32.33,32.35,15200.0,20.1196,20.1258,20.1133,20.1258,15200.0
2012-07-11 13:50:00,32.35,32.36,32.34,32.35,18700.0,20.1258,20.132,20.1196,20.1258,18700.0
2012-07-11 14:00:00,32.35,32.36,32.22,32.25,53200.0,20.1258,20.132,20.0449,20.0636,53200.0
2012-07-11 14:10:00,32.26,32.29,32.23,32.28,54900.0,20.0698,20.0884,20.0511,20.0822,54900.0
2012-07-11 14:20:00,32.27,32.28,32.22,32.24,30100.0,20.076,20.0822,20.0449,20.0573,30100.0
2012-07-11 14:30:00,32.24,32.24,32.2,32.21,44000.0,20.0573,20.0573,20.0325,20.0387,44000.0
2012-07-11 14:40:00,32.21,32.23,32.2,32.21,41800.0,20.0387,20.0511,20.0325,20.0387,41800.0
2012-07-11 14:50:00,32.22,32.23,32.2,32.21,38100.0,20.0449,20.0511,20.0325,20.0387,38100.0
2012-07-11 15:00:00,32.21,32.26,32.2,32.24,50500.0,20.0387,20.0698,20.0325,20.0573,50500.0
2012-07-11 15:10:00,32.25,32.26,32.22,32.23,37700.0,20.0636,20.0698,20.0449,20.0511,37700.0
2012-07-11 15:20:00,32.24,32.26,32.22,32.24,47200.0,20.0573,20.0698,20.0449,20.0573,47200.0
2012-07-11 15:30:00,32.24,32.27,32.22,32.26,41000.0,20.0573,20.076,20.0449,20.0698,41000.0
2012-07-11 15:40:00,32.26,32.38,32.25,32.37,84000.0,20.0698,20.1444,20.0636,20.1382,84000.0
2012-07-11 15:50:00,32.37,32.4,32.33,32.35,169300.0,20.1382,20.1569,20.1133,20.1258,169300.0
2012-07-12 09:30:00,32.27,32.32,32.2,32.23,37900.0,20.076,20.1071,20.0325,20.0511,37900.0
2012-07-12 09:40:00,32.22,32.25,32.15,32.23,28000.0,20.0449,20.0636,20.0014,20.0511,28000.0
2012-07-12 09:50:00,32.22,32.25,32.22,32.24,16500.0,20.0449,20.0636,20.0449,20.0573,16500.0
2012-07-12 10:00:00,32.24,32.24,32.18,32.2,29300.0,20.0573,20.0573,20.02,20.0325,29300.0
2012-07-12 10:10:00,32.19,32.26,32.17,32.26,28300.0,20.0262,20.0698,20.0138,20.0698,28300.0
2012-07-12 10:20:00,32.27,32.29,32.22,32.23,23000.0,20.076,20.0884,20.0449,20.0511,23000.0
2012-07-12 10:30:00,32.24,32.26,32.2,32.21,48300.0,20.0573,20.0698,20.0325,20.0387,48300.0
2012-07-12 10:40:00,32.21,32.21,32.16,32.18,33600.0,20.0387,20.0387,20.0076,20.02,33600.0
2012-07-12 10:50:00,32.17,32.21,32.14,32.2,26800.0,20.0138,20.0387,19.9951,20.0325,26800.0
2012-07-12 11:00:00,32.19,32.25,32.19,32.25,28400.0,20.0262,20.0636,20.0262,20.0636,28400.0
2012-07-12 11:10:00,32.24,32.27,32.21,32.23,39700.0,20.0573,20.076,20.0387,20.0511,39700.0
2012-07-12 11:20:00,32.22,32.25,32.18,32.24,25000.0,20.0449,20.0636,20.02,20.0573,25000.0
2012-07-12 11:30:00,32.24,32.28,32.23,32.24,21800.0,20.0573,20.0822,20.0511,20.0573,21800.0
2012-07-12 11:40:00,32.24,32.29,32.23,32.27,27900.0,20.0573,20.0884,20.0511,20.076,27900.0
2012-07-12 11:50:00,32.27,32.29,32.27,32.29,20800.0,20.076,20.0884,20.076,20.0884,20800.0
2012-07-12 12:00:00,32.29,32.29,32.23,32.26,25000.0,20.0884,20.0884,20.0511,20.0698,25000.0
2012-07-12 12:10:00,32.27,32.28,32.25,32.26,23700.0,20.076,20.0822,20.0636,20.0698,23700.0
2012-07-12 12:20:00,32.27,32.27,32.23,32.23,18500.0,20.076,20.076,20.0511,20.0511,18500.0
2012-07-12 12:30:00,32.24,32.25,32.21,32.24,21200.0,20.0573,20.0636,20.0387,20.0573,21200.0
2012-07-12 12:40:00,32.24,32.27,32.23,32.26,18400.0,20.0573,20.076,20.0511,20.0698,18400.0
2012-07-12 12:50:00,32.27,32.35,32.27,32.34,23000.0,20.076,20.1258,20.076,20.1196,23000.0
2012-07-12 13:00:00,32.35,32.35,32.3,32.34,20400.0,20.1258,20.1258,20.0947,20.1196,20400.0
2012-07-12 13:10:00,32.34,32.37,32.33,32.37,19600.0,20.1196,20.1382,20.1133,20.1382,19600.0
2012-07-12 13:20:00,32.37,32.41,32.37,32.39,25700.0,20.1382,20.1631,20.1382,20.1507,25700.0
2012-07-12 13:30:00,32.38,32.41,32.36,32.4,20200.0,20.1444,20.1631,20.132,20.1569,20200.0
2012-07-12 13:40:00,32.4,32.43,32.39,32.4,24500.0,20.1569,20.1755,20.1507,20.1569,24500.0
2012-07-12 13:50:00,32.4,32.4,32.33,32.34,18700.0,20.1569,20.1569,20.1133,20.1196,18700.0
2012-07-12 14:00:00,32.35,32.38,32.33,32.35,32000.0,20.1258,20.1444,20.1133,20.1258,32000.0
2012-07-12 14:10:00,32.36,32.38,32.31,32.33,36700.0,20.132,20.1444,20.1009,20.1133,36700.0
2012-07-12 14:20:00,32.33,32.36,32.32,32.35,22100.0,20.1133,20.132,20.1071,20.1258,22100.0
2012-07-12 14:30:00,32.36,32.39,32.31,32.33,40100.0,20.132,20.1507,20.1009,20.1133,40100.0
2012-07-12 14:40:00,32.33,32.34,32.23,32.23,41500.0,20.1133,20.1196,20.0511,20.0511,41500.0
2012-07-12 14:50:00,32.23,32.3,32.23,32.29,18900.0,20.0511,20.0947,20.0511,20.0884,18900.0
2012-07-12 15:00:00,32.3,32.33,32.29,32.31,58600.0,20.0947,20.1133,20.0884,20.1009,58600.0
2012-07-12 15:10:00,32.32,32.35,32.3,32.3,62400.0,20.1071,20.1258,20.0947,20.0947,62400.0
2012-07-12 15:20:00,32.31,32.37,32.3,32.34,53900.0,20.1009,20.1382,20.0947,20.1196,53900.0
2012-07-12 15:30:00,32.34,32.36,32.29,32.3,89700.0,20.1196,20.132,20.0884,20.0947,89700.0
2012-07-12 15:40:00,32.31,32.35,32.27,32.35,79200.0,20.1009,20.1258,20.076,20.1258,79200.0
2012-07-12 15:50:00,32.35,32.35,32.28,32.29,152000.0,20.1258,20.1258,20.0822,20.0884,152000.0
2012-07-13 09:30:00,32.31,32.48,32.23,32.48,44300.0,20.1009,20.2067,20.0511,20.2067,44300.0
2012-07-13 09:40:00,32.49,32.65,32.47,32.64,43800.0,20.2129,20.3124,20.2004,20.3062,43800.0
2012-07-13 09:50:00,32.64,32.7,32.61,32.63,58700.0,20.3062,20.3435,20.2875,20.3,58700.0
2012-07-13 10:00:00,32.64,32.72,32.6,32.68,27000.0,20.3062,20.356,20.2813,20.3311,27000.0
2012-07-13 10:10:00,32.68,32.68,32.63,32.63,15200.0,20.3311,20.3311,20.3,20.3,15200.0
2012-07-13 10:20:00,32.63,32.7,32.63,32.68,25600.0,20.3,20.3435,20.3,20.3311,25600.0
2012-07-13 10:30:00,32.69,32.69,32.64,32.66,24400.0,20.3373,20.3373,20.3062,20.3186,24400.0
2012-07-13 10:40:00,32.66,32.66,32.62,32.64,13300.0,20.3186,20.3186,20.2938,20.3062,13300.0
2012-07-13 10:50:00,32.64,32.66,32.63,32.64,21300.0,20.3062,20.3186,20.3,20.3062,21300.0
2012-07-13 11:00:00,32.63,32.64,32.59,32.6,21900.0,20.3,20.3062,20.2751,20.2813,21900.0
2012-07-13 11:10:00,32.61,32.62,32.6,32.61,19000.0,20.2875,20.2938,20.2813,20.2875,19000.0
2012-07-13 11:20:00,32.62,32.62,32.59,32.6,12400.0,20.2938,20.2938,20.2751,20.2813,12400.0
2012-07-13 11:30:00,32.59,32.61,32.57,32.58,24400.0,20.2751,20.2875,20.2626,20.2689,24400.0
2012-07-13 11:40:00,32.57,32.57,32.54,32.56,39800.0,20.2626,20.2626,20.244,20.2564,39800.0
2012-07-13 11:50:00,32.55,32.56,32.49,32.55,56700.0,20.2502,20.2564,20.2129,20.2502,56700.0
2012-07-13 12:00:00,32.55,32.58,32.54,32.56,55500.0,20.2502,20.2689,20.244,20.2564,55500.0
2012-07-13 12:10:00,32.57,32.58,32.55,32.56,32700.0,20.2626,20.2689,20.2502,20.2564,32700.0
2012-07-13 12:20:00,32.57,32.57,32.53,32.54,13600.0,20.2626,20.2626,20.2378,20.244,13600.0
2012-07-13 12:30:00,32.54,32.56,32.53,32.54,17000.0,20.244,20.2564,20.2378,20.244,17000.0
2012-07-13 12:40:00,32.55,32.56,32.53,32.55,17100.0,20.2502,20.2564,20.2378,20.2502,17100.0
2012-07-13 12:50:00,32.55,32.56,32.54,32.55,28900.0,20.2502,20.2564,20.244,20.2502,28900.0
2012-07-13 13:00:00,32.55,32.55,32.54,32.55,19300.0,20.2502,20.2502,20.244,20.2502,19300.0
2012-07-13 13:10:00,32.55,32.55,32.54,32.55,23300.0,20.2502,20.2502,20.244,20.2502,23300.0
2012-07-13 13:20:00,32.55,32.58,32.53,32.54,21600.0,20.2502,20.2689,20.2378,20.244,21600.0
2012-07-13 13:30:00,32.53,32.54,32.49,32.5,37500.0,20.2378,20.244,20.2129,20.2191,37500.0
2012-07-13 13:40:00,32.5,32.51,32.49,32.49,29200.0,20.2191,20.2253,20.2129,20.2129,29200.0
2012-07-13 13:50:00,32.5,32.51,32.49,32.51,13700.0,20.2191,20.2253,20.2129,20.2253,13700.0
2012-07-13 14:00:00,32.51,32.52,32.49,32.5,29500.0,20.2253,20.2315,20.2129,20.2191,29500.0
2012-07-13 14:10:00,32.49,32.5,32.48,32.5,14400.0,20.2129,20.2191,20.2067,20.2191,14400.0
2012-07-13 14:20:00,32.51,32.52,32.48,32.5,19100.0,20.2253,20.2315,20.2067,20.2191,19100.0
2012-07-13 14:30:00,32.49,32.52,32.49,32.5,22100.0,20.2129,20.2315,20.2129,20.2191,22100.0
2012-07-13 14:40:00,32.5,32.53,32.49,32.53,25200.0,20.2191,20.2378,20.2129,20.2378,25200.0
2012-07-13 14:50:00,32.53,32.56,32.52,32.55,30700.0,20.2378,20.2564,20.2315,20.2502,30700.0
2012-07-13 15:00:00,32.54,32.62,32.54,32.61,36600.0,20.244,20.2938,20.244,20.2875,36600.0
2012-07-13 15:10:00,32.61,32.65,32.6,32.65,30000.0,20.2875,20.3124,20.2813,20.3124,30000.0
2012-07-13 15:20:00,32.65,32.66,32.59,32.59,45800.0,20.3124,20.3186,20.2751,20.2751,45800.0
2012-07-13 15:30:00,32.6,32.63,32.59,32.59,38900.0,20.2813,20.3,20.2751,20.2751,38900.0
2012-07-13 15:40:00,32.6,32.66,32.6,32.65,63100.0,20.2813,20.3186,20.2813,20.3124,63100.0
2012-07-13 15:50:00,32.66,32.71,32.63,32.71,159200.0,20.3186,20.3497,20.3,20.3497,159200.0
2012-07-16 09:30:00,32.74,32.75,32.59,32.59,115000.0,20.3684,20.3746,20.2751,20.2751,115000.0
2012-07-16 09:40:00,32.59,32.68,32.57,32.67,52700.0,20.2751,20.3311,20.2626,20.3249,52700.0
2012-07-16 09:50:00,32.68,32.7,32.62,32.67,47500.0,20.3311,20.3435,20.2938,20.3249,47500.0
2012-07-16 10:00:00,32.67,32.69,32.63,32.68,51600.0,20.3249,20.3373,20.3,20.3311,51600.0
2012-07-16 10:10:00,32.68,32.72,32.68,32.7,41500.0,20.3311,20.356,20.3311,20.3435,41500.0
2012-07-16 10:20:00,32.69,32.77,32.69,32.77,29400.0,20.3373,20.3871,20.3373,20.3871,29400.0
2012-07-16 10:30:00,32.77,32.78,32.74,32.77,42200.0,20.3871,20.3933,20.3684,20.3871,42200.0
2012-07-16 10:40:00,32.77,32.8,32.75,32.76,47400.0,20.3871,20.4057,20.3746,20.3808,47400.0
2012-07-16 10:50:00,32.77,32.77,32.71,32.71,20900.0,20.3871,20.3871,20.3497,20.3497,20900.0
2012-07-16 11:00:00,32.71,32.72,32.69,32.71,30400.0,20.3497,20.356,20.3373,20.3497,30400.0
2012-07-16 11:10:00,32.72,32.78,32.71,32.75,61400.0,20.356,20.3933,20.3497,20.3746,61400.0
2012-07-16 11:20:00,32.75,32.75,32.69,32.7,30100.0,20.3746,20.3746,20.3373,20.3435,30100.0
2012-07-16 11:30:00,32.7,32.79,32.69,32.76,58500.0,20.3435,20.3995,20.3373,20.3808,58500.0
2012-07-16 11:40:00,32.75,32.75,32.71,32.71,16600.0,20.3746,20.3746,20.3497,20.3497,16600.0
2012-07-16 11:50:00,32.71,32.74,32.68,32.74,73900.0,20.3497,20.3684,20.3311,20.3684,73900.0
2012-07-16 12:00:00,32.73,32.75,32.69,32.69,28800.0,20.3622,20.3746,20.3373,20.3373,28800.0
2012-07-16 12:10:00,32.7,32.72,32.68,32.69,20500.0,20.3435,20.356,20.3311,20.3373,20500.0
2012-07-16 12:20:00,32.7,32.73,32.69,32.73,40600.0,20.3435,20.3622,20.3373,20.3622,40600.0
2012-07-16 12:30:00,32.73,32.8,32.72,32.8,37300.0,20.3622,20.4057,20.356,20.4057,37300.0
2012-07-16 12:40:00,32.79,32.81,32.79,32.81,19900.0,20.3995,20.412,20.3995,20.412,19900.0
2012-07-16 12:50:00,32.8,32.82,32.78,32.8,19600.0,20.4057,20.4182,20.3933,20.4057,19600.0
2012-07-16 13:00:00,32.8,32.83,32.74,32.74,20600.0,20.4057,20.4244,20.3684,20.3684,20600.0
2012-07-16 13:10:00,32.74,32.74,32.63,32.64,53400.0,20.3684,20.3684,20.3,20.3062,53400.0
2012-07-16 13:20:00,32.65,32.67,32.62,32.63,31100.0,20.3124,20.3249,20.2938,20.3,31100.0
2012-07-16 13:30:00,32.63,32.65,32.61,32.61,21900.0,20.3,20.3124,20.2875,20.2875,21900.0
2012-07-16 13:40:00,32.61,32.62,32.57,32.59,25900.0,20.2875,20.2938,20.2626,20.2751,25900.0
2012-07-16 13:50:00,32.59,32.6,32.58,32.58,24900.0,20.2751,20.2813,20.2689,20.2689,24900.0
2012-07-16 14:00:00,32.57,32.63,32.57,32.61,29600.0,20.2626,20.3,20.2626,20.2875,29600.0
2012-07-16 14:10:00,32.61,32.66,32.6,32.66,28100.0,20.2875,20.3186,20.2813,20.3186,28100.0
2012-07-16 14:20:00,32.66,32.67,32.65,32.67,35800.0,20.3186,20.3249,20.3124,20.3249,35800.0
2012-07-16 14:30:00,32.67,32.68,32.63,32.67,36100.0,20.3249,20.3311,20.3,20.3249,36100.0
2012-07-16 14:40:00,32.67,32.68,32.66,32.66,33400.0,20.3249,20.3311,20.3186,20.3186,33400.0
2012-07-16 14:50:00,32.66,32.67,32.62,32.62,30700.0,20.3186,20.3249,20.2938,20.2938,30700.0
2012-07-16 15:00:00,32.62,32.65,32.6,32.65,26900.0,20.2938,20.3124,20.2813,20.3124,26900.0
2012-07-16 15:10:00,32.65,32.66,32.63,32.64,102500.0,20.3124,20.3186,20.3,20.3062,102500.0
2012-07-16 15:20:00,32.64,32.65,32.61,32.63,48900.0,20.3062,20.3124,20.2875,20.3,48900.0
2012-07-16 15:30:00,32.64,32.64,32.58,32.59,87800.0,20.3062,20.3062,20.2689,20.2751,87800.0
2012-07-16 15:40:00,32.59,32.61,32.58,32.6,83000.0,20.2751,20.2875,20.2689,20.2813,83000.0
2012-07-16 15:50:00,32.6,32.61,32.57,32.61,176800.0,20.2813,20.2875,20.2626,20.2875,176800.0
2012-07-17 09:30:00,32.62,32.75,32.62,32.67,40000.0,20.2938,20.3746,20.2938,20.3249,40000.0
2012-07-17 09:40:00,32.67,32.72,32.66,32.71,49100.0,20.3249,20.356,20.3186,20.3497,49100.0
2012-07-17 09:50:00,32.7,32.71,32.62,32.64,18600.0,20.3435,20.3497,20.2938,20.3062,18600.0
2012-07-17 10:00:00,32.66,32.67,32.59,32.66,31500.0,20.3186,20.3249,20.2751,20.3186,31500.0
2012-07-17 10:10:00,32.66,32.7,32.61,32.62,30200.0,20.3186,20.3435,20.2875,20.2938,30200.0
2012-07-17 10:20:00,32.61,32.61,32.54,32.54,25700.0,20.2875,20.2875,20.244,20.244,25700.0
2012-07-17 10:30:00,32.55,32.57,32.52,32.53,23800.0,20.2502,20.2626,20.2315,20.2378,23800.0
2012-07-17 10:40:00,32.53,32.56,32.49,32.54,32000.0,20.2378,20.2564,20.2129,20.244,32000.0
2012-07-17 10:50:00,32.55,32.56,32.52,32.52,11600.0,20.2502,20.2564,20.2315,20.2315,11600.0
2012-07-17 11:00:00,32.52,32.6,32.51,32.6,24300.0,20.2315,20.2813,20.2253,20.2813,24300.0
2012-07-17 11:10:00,32.6,32.63,32.55,32.55,118900.0,20.2813,20.3,20.2502,20.2502,118900.0
2012-07-17 11:20:00,32.55,32.63,32.55,32.59,89100.0,20.2502,20.3,20.2502,20.2751,89100.0
2012-07-17 11:30:00,32.58,32.62,32.54,32.57,46000.0,20.2689,20.2938,20.244,20.2626,46000.0
2012-07-17 11:40:00,32.57,32.57,32.51,32.57,27400.0,20.2626,20.2626,20.2253,20.2626,27400.0
2012-07-17 11:50:00,32.57,32.62,32.56,32.6,43100.0,20.2626,20.2938,20.2564,20.2813,43100.0
2012-07-17 12:00:00,32.6,32.64,32.59,32.6,21200.0,20.2813,20.3062,20.2751,20.2813,21200.0
2012-07-17 12:10:00,32.61,32.63,32.6,32.63,12500.0,20.2875,20.3,20.2813,20.3,12500.0
2012-07-17 12:20:00,32.63,32.68,32.63,32.65,21100.0,20.3,20.3311,20.3,20.3124,21100.0
2012-07-17 12:30:00,32.65,32.68,32.64,32.68,20000.0,20.3124,20.3311,20.3062,20.3311,20000.0
2012-07-17 12:40:00,32.68,32.68,32.67,32.68,9000.0,20.3311,20.3311,20.3249,20.3311,9000.0
2012-07-17 12:50:00,32.68,32.69,32.65,32.66,21200.0,20.3311,20.3373,20.3124,20.3186,21200.0
2012-07-17 13:00:00,32.66,32.68,32.65,32.67,15800.0,20.3186,20.3311,20.3124,20.3249,15800.0
2012-07-17 13:10:00,32.68,32.71,32.66,32.71,37900.0,20.3311,20.3497,20.3186,20.3497,37900.0
2012-07-17 13:20:00,32.71,32.71,32.65,32.65,72300.0,20.3497,20.3497,20.3124,20.3124,72300.0
2012-07-17 13:30:00,32.66,32.69,32.65,32.67,150900.0,20.3186,20.3373,20.3124,20.3249,150900.0
2012-07-17 13:40:00,32.67,32.68,32.64,32.65,25800.0,20.3249,20.3311,20.3062,20.3124,25800.0
2012-07-17 13:50:00,32.64,32.65,32.59,32.59,22300.0,20.3062,20.3124,20.2751,20.2751,22300.0
2012-07-17 14:00:00,32.6,32.6,32.59,32.6,42100.0,20.2813,20.2813,20.2751,20.2813,42100.0
2012-07-17 14:10:00,32.6,32.6,32.58,32.58,35000.0,20.2813,20.2813,20.2689,20.2689,35000.0
2012-07-17 14:20:00,32.58,32.6,32.56,32.58,55700.0,20.2689,20.2813,20.2564,20.2689,55700.0
2012-07-17 14:30:00,32.59,32.59,32.52,32.52,32500.0,20.2751,20.2751,20.2315,20.2315,32500.0
2012-07-17 14:40:00,32.53,32.53,32.48,32.51,62900.0,20.2378,20.2378,20.2067,20.2253,62900.0
2012-07-17 14:50:00,32.52,32.57,32.5,32.54,58300.0,20.2315,20.2626,20.2191,20.244,58300.0
2012-07-17 15:00:00,32.54,32.56,32.51,32.51,275200.0,20.244,20.2564,20.2253,20.2253,275200.0
2012-07-17 15:10:00,32.52,32.55,32.51,32.54,71200.0,20.2315,20.2502,20.2253,20.244,71200.0
2012-07-17 15:20:00,32.54,32.55,32.5,32.52,79400.0,20.244,20.2502,20.2191,20.2315,79400.0
2012-07-17 15:30:00,32.52,32.53,32.5,32.51,81500.0,20.2315,20.2378,20.2191,20.2253,81500.0
2012-07-17 15:40:00,32.51,32.61,32.5,32.6,142800.0,20.2253,20.2875,20.2191,20.2813,142800.0
2012-07-17 15:50:00,32.59,32.6,32.55,32.59,414200.0,20.2751,20.2813,20.2502,20.2751,414200.0
2012-07-18 09:30:00,32.58,32.68,32.48,32.57,65800.0,20.2689,20.3311,20.2067,20.2626,65800.0
2012-07-18 09:40:00,32.56,32.57,32.5,32.57,25300.0,20.2564,20.2626,20.2191,20.2626,25300.0
2012-07-18 09:50:00,32.56,32.68,32.56,32.62,21500.0,20.2564,20.3311,20.2564,20.2938,21500.0
2012-07-18 10:00:00,32.62,32.66,32.58,32.66,33200.0,20.2938,20.3186,20.2689,20.3186,33200.0
2012-07-18 10:10:00,32.66,32.69,32.64,32.67,21900.0,20.3186,20.3373,20.3062,20.3249,21900.0
2012-07-18 10:20:00,32.68,32.75,32.65,32.75,149200.0,20.3311,20.3746,20.3124,20.3746,149200.0
2012-07-18 10:30:00,32.74,32.83,32.71,32.82,62400.0,20.3684,20.4244,20.3497,20.4182,62400.0
2012-07-18 10:40:00,32.82,32.91,32.82,32.89,27500.0,20.4182,20.4742,20.4182,20.4617,27500.0
2012-07-18 10:50:00,32.88,32.91,32.82,32.82,39100.0,20.4555,20.4742,20.4182,20.4182,39100.0
2012-07-18 11:00:00,32.83,32.86,32.81,32.83,83300.0,20.4244,20.4431,20.412,20.4244,83300.0
2012-07-18 11:10:00,32.83,32.84,32.8,32.81,59700.0,20.4244,20.4306,20.4057,20.412,59700.0
2012-07-18 11:20:00,32.8,32.83,32.78,32.81,23500.0,20.4057,20.4244,20.3933,20.412,23500.0
2012-07-18 11:30:00,32.82,32.86,32.81,32.86,22700.0,20.4182,20.4431,20.412,20.4431,22700.0
2012-07-18 11:40:00,32.85,32.86,32.84,32.85,8700.0,20.4368,20.4431,20.4306,20.4368,8700.0
2012-07-18 11:50:00,32.84,32.86,32.83,32.83,18600.0,20.4306,20.4431,20.4244,20.4244,18600.0
2012-07-18 12:00:00,32.84,32.9,32.81,32.9,82700.0,20.4306,20.4679,20.412,20.4679,82700.0
2012-07-18 12:10:00,32.9,32.92,32.88,32.89,39600.0,20.4679,20.4804,20.4555,20.4617,39600.0
2012-07-18 12:20:00,32.89,32.91,32.84,32.88,28300.0,20.4617,20.4742,20.4306,20.4555,28300.0
2012-07-18 12:30:00,32.88,32.89,32.83,32.87,144700.0,20.4555,20.4617,20.4244,20.4493,144700.0
2012-07-18 12:40:00,32.87,32.92,32.87,32.9,58600.0,20.4493,20.4804,20.4493,20.4679,58600.0
2012-07-18 12:50:00,32.9,32.94,32.89,32.93,15000.0,20.4679,20.4928,20.4617,20.4866,15000.0
2012-07-18 13:00:00,32.94,32.94,32.92,32.94,15400.0,20.4928,20.4928,20.4804,20.4928,15400.0
2012-07-18 13:10:00,32.94,32.96,32.93,32.95,47000.0,20.4928,20.5053,20.4866,20.4991,47000.0
2012-07-18 13:20:00,32.96,32.99,32.95,32.98,16800.0,20.5053,20.5239,20.4991,20.5177,16800.0
2012-07-18 13:30:00,32.98,32.99,32.96,32.96,29500.0,20.5177,20.5239,20.5053,20.5053,29500.0
2012-07-18 13:40:00,32.96,32.97,32.93,32.96,31400.0,20.5053,20.5115,20.4866,20.5053,31400.0
2012-07-18 13:50:00,32.97,32.98,32.92,32.98,35100.0,20.5115,20.5177,20.4804,20.5177,35100.0
2012-07-18 14:00:00,32.98,32.99,32.96,32.96,38700.0,20.5177,20.5239,20.5053,20.5053,38700.0
2012-07-18 14:10:00,32.95,32.99,32.95,32.96,46800.0,20.4991,20.5239,20.4991,20.5053,46800.0
2012-07-18 14:20:00,32.97,32.99,32.95,32.98,49600.0,20.5115,20.5239,20.4991,20.5177,49600.0
2012-07-18 14:30:00,32.98,32.98,32.93,32.93,39500.0,20.5177,20.5177,20.4866,20.4866,39500.0
2012-07-18 14:40:00,32.93,32.95,32.88,32.89,47200.0,20.4866,20.4991,20.4555,20.4617,47200.0
2012-07-18 14:50:00,32.89,32.89,32.82,32.87,59600.0,20.4617,20.4617,20.4182,20.4493,59600.0
2012-07-18 15:00:00,32.87,32.93,32.87,32.91,49600.0,20.4493,20.4866,20.4493,20.4742,49600.0
2012-07-18 15:10:00,32.92,32.97,32.91,32.96,24700.0,20.4804,20.5115,20.4742,20.5053,24700.0
2012-07-18 15:20:00,32.97,33.0,32.94,32.96,110800.0,20.5115,20.5302,20.4928,20.5053,110800.0
2012-07-18 15:30:00,32.96,32.97,32.95,32.96,47600.0,20.5053,20.5115,20.4991,20.5053,47600.0
2012-07-18 15:40:00,32.95,32.96,32.94,32.96,60100.0,20.4991,20.5053,20.4928,20.5053,60100.0
2012-07-18 15:50:00,32.96,32.97,32.93,32.95,159200.0,20.5053,20.5115,20.4866,20.4991,159200.0
2012-07-19 09:30:00,32.73,32.73,32.49,32.53,133600.0,20.3622,20.3622,20.2129,20.2378,133600.0
2012-07-19 09:40:00,32.53,32.57,32.49,32.5,60500.0,20.2378,20.2626,20.2129,20.2191,60500.0
2012-07-19 09:50:00,32.5,32.51,32.45,32.48,72200.0,20.2191,20.2253,20.188,20.2067,72200.0
2012-07-19 10:00:00,32.48,32.5,32.4,32.5,120800.0,20.2067,20.2191,20.1569,20.2191,120800.0
2012-07-19 10:10:00,32.5,32.54,32.46,32.53,78900.0,20.2191,20.244,20.1942,20.2378,78900.0
2012-07-19 10:20:00,32.54,32.54,32.5,32.51,43100.0,20.244,20.244,20.2191,20.2253,43100.0
2012-07-19 10:30:00,32.51,32.58,32.5,32.54,48500.0,20.2253,20.2689,20.2191,20.244,48500.0
2012-07-19 10:40:00,32.54,32.63,32.54,32.63,36800.0,20.244,20.3,20.244,20.3,36800.0
2012-07-19 10:50:00,32.63,32.65,32.58,32.58,40000.0,20.3,20.3124,20.2689,20.2689,40000.0
2012-07-19 11:00:00,32.59,32.66,32.59,32.65,53800.0,20.2751,20.3186,20.2751,20.3124,53800.0
2012-07-19 11:10:00,32.65,32.65,32.58,32.59,20700.0,20.3124,20.3124,20.2689,20.2751,20700.0
2012-07-19 11:20:00,32.59,32.65,32.57,32.65,28700.0,20.2751,20.3124,20.2626,20.3124,28700.0
2012-07-19 11:30:00,32.65,32.67,32.6,32.61,46700.0,20.3124,20.3249,20.2813,20.2875,46700.0
2012-07-19 11:40:00,32.62,32.66,32.59,32.61,107400.0,20.2938,20.3186,20.2751,20.2875,107400.0
2012-07-19 11:50:00,32.61,32.63,32.6,32.62,23300.0,20.2875,20.3,20.2813,20.2938,23300.0
2012-07-19 12:00:00,32.62,32.63,32.58,32.59,62000.0,20.2938,20.3,20.2689,20.2751,62000.0
2012-07-19 12:10:00,32.58,32.65,32.58,32.64,25400.0,20.2689,20.3124,20.2689,20.3062,25400.0
2012-07-19 12:20:00,32.64,32.69,32.62,32.66,36900.0,20.3062,20.3373,20.2938,20.3186,36900.0
2012-07-19 12:30:00,32.66,32.66,32.62,32.63,27200.0,20.3186,20.3186,20.2938,20.3,27200.0
2012-07-19 12:40:00,32.64,32.68,32.64,32.66,24100.0,20.3062,20.3311,20.3062,20.3186,24100.0
2012-07-19 12:50:00,32.66,32.67,32.61,32.61,16500.0,20.3186,20.3249,20.2875,20.2875,16500.0
2012-07-19 13:00:00,32.62,32.67,32.61,32.66,16200.0,20.2938,20.3249,20.2875,20.3186,16200.0
2012-07-19 13:10:00,32.66,32.69,32.65,32.66,17200.0,20.3186,20.3373,20.3124,20.3186,17200.0
2012-07-19 13:20:00,32.67,32.67,32.62,32.62,41200.0,20.3249,20.3249,20.2938,20.2938,41200.0
2012-07-19 13:30:00,32.63,32.64,32.59,32.6,29600.0,20.3,20.3062,20.2751,20.2813,29600.0
2012-07-19 13:40:00,32.6,32.63,32.59,32.61,24000.0,20.2813,20.3,20.2751,20.2875,24000.0
2012-07-19 13:50:00,32.62,32.77,32.62,32.76,66000.0,20.2938,20.3871,20.2938,20.3808,66000.0
2012-07-19 14:00:00,32.76,32.78,32.73,32.76,39900.0,20.3808,20.3933,20.3622,20.3808,39900.0
2012-07-19 14:10:00,32.76,32.82,32.75,32.81,33500.0,20.3808,20.4182,20.3746,20.412,33500.0
2012-07-19 14:20:00,32.81,32.91,32.81,32.91,56600.0,20.412,20.4742,20.412,20.4742,56600.0
2012-07-19 14:30:00,32.91,32.92,32.85,32.9,52400.0,20.4742,20.4804,20.4368,20.4679,52400.0
2012-07-19 14:40:00,32.9,32.92,32.89,32.91,33200.0,20.4679,20.4804,20.4617,20.4742,33200.0
2012-07-19 14:50:00,32.91,32.92,32.86,32.86,43100.0,20.4742,20.4804,20.4431,20.4431,43100.0
2012-07-19 15:00:00,32.86,32.91,32.82,32.82,69800.0,20.4431,20.4742,20.4182,20.4182,69800.0
2012-07-19 15:10:00,32.82,32.92,32.82,32.91,57900.0,20.4182,20.4804,20.4182,20.4742,57900.0
2012-07-19 15:20:00,32.91,32.92,32.86,32.86,41900.0,20.4742,20.4804,20.4431,20.4431,41900.0
2012-07-19 15:30:00,32.87,32.89,32.86,32.87,68800.0,20.4493,20.4617,20.4431,20.4493,68800.0
2012-07-19 15:40:00,32.88,32.93,32.87,32.92,77500.0,20.4555,20.4866,20.4493,20.4804,77500.0
2012-07-19 15:50:00,32.92,32.93,32.9,32.9,171300.0,20.4804,20.4866,20.4679,20.4679,171300.0
2012-07-20 09:30:00,32.75,32.87,32.66,32.85,276900.0,20.3746,20.4493,20.3186,20.4368,276900.0
2012-07-20 09:40:00,32.87,32.97,32.82,32.94,42500.0,20.4493,20.5115,20.4182,20.4928,42500.0
2012-07-20 09:50:00,32.93,33.05,32.92,33.05,57900.0,20.4866,20.5613,20.4804,20.5613,57900.0
2012-07-20 10:00:00,33.05,33.05,32.91,32.95,47500.0,20.5613,20.5613,20.4742,20.4991,47500.0
2012-07-20 10:10:00,32.94,33.01,32.9,32.92,31600.0,20.4928,20.5364,20.4679,20.4804,31600.0
2012-07-20 10:20:00,32.94,32.96,32.87,32.89,26600.0,20.4928,20.5053,20.4493,20.4617,26600.0
2012-07-20 10:30:00,32.89,32.94,32.86,32.94,19000.0,20.4617,20.4928,20.4431,20.4928,19000.0
2012-07-20 10:40:00,32.94,32.95,32.91,32.95,28200.0,20.4928,20.4991,20.4742,20.4991,28200.0
2012-07-20 10:50:00,32.95,32.97,32.93,32.96,16900.0,20.4991,20.5115,20.4866,20.5053,16900.0
2012-07-20 11:00:00,32.96,32.98,32.93,32.96,21300.0,20.5053,20.5177,20.4866,20.5053,21300.0
2012-07-20 11:10:00,32.95,32.96,32.87,32.87,27800.0,20.4991,20.5053,20.4493,20.4493,27800.0
2012-07-20 11:20:00,32.87,32.96,32.86,32.94,21900.0,20.4493,20.5053,20.4431,20.4928,21900.0
2012-07-20 11:30:00,32.93,32.93,32.85,32.91,19200.0,20.4866,20.4866,20.4368,20.4742,19200.0
2012-07-20 11:40:00,32.92,32.96,32.91,32.96,15700.0,20.4804,20.5053,20.4742,20.5053,15700.0
2012-07-20 11:50:00,32.95,32.96,32.91,32.93,53900.0,20.4991,20.5053,20.4742,20.4866,53900.0
2012-07-20 12:00:00,32.92,32.93,32.87,32.9,23700.0,20.4804,20.4866,20.4493,20.4679,23700.0
2012-07-20 12:10:00,32.9,32.91,32.88,32.89,13500.0,20.4679,20.4742,20.4555,20.4617,13500.0
2012-07-20 12:20:00,32.88,32.92,32.85,32.92,15400.0,20.4555,20.4804,20.4368,20.4804,15400.0
2012-07-20 12:30:00,32.91,32.92,32.84,32.88,83800.0,20.4742,20.4804,20.4306,20.4555,83800.0
2012-07-20 12:40:00,32.89,32.89,32.82,32.82,14700.0,20.4617,20.4617,20.4182,20.4182,14700.0
2012-07-20 12:50:00,32.82,32.85,32.8,32.84,22100.0,20.4182,20.4368,20.4057,20.4306,22100.0
2012-07-20 13:00:00,32.84,32.87,32.81,32.82,121000.0,20.4306,20.4493,20.412,20.4182,121000.0
2012-07-20 13:10:00,32.83,32.86,32.81,32.85,16200.0,20.4244,20.4431,20.412,20.4368,16200.0
2012-07-20 13:20:00,32.85,32.86,32.78,32.82,22300.0,20.4368,20.4431,20.3933,20.4182,22300.0
2012-07-20 13:30:00,32.83,32.89,32.83,32.89,13100.0,20.4244,20.4617,20.4244,20.4617,13100.0
2012-07-20 13:40:00,32.9,32.91,32.87,32.87,27100.0,20.4679,20.4742,20.4493,20.4493,27100.0
2012-07-20 13:50:00,32.86,32.87,32.84,32.84,11100.0,20.4431,20.4493,20.4306,20.4306,11100.0
2012-07-20 14:00:00,32.84,32.9,32.82,32.84,41500.0,20.4306,20.4679,20.4182,20.4306,41500.0
2012-07-20 14:10:00,32.84,32.85,32.78,32.78,11200.0,20.4306,20.4368,20.3933,20.3933,11200.0
2012-07-20 14:20:00,32.78,32.79,32.73,32.77,26500.0,20.3933,20.3995,20.3622,20.3871,26500.0
2012-07-20 14:30:00,32.77,32.77,32.74,32.75,15300.0,20.3871,20.3871,20.3684,20.3746,15300.0
2012-07-20 14:40:00,32.76,32.77,32.72,32.73,31000.0,20.3808,20.3871,20.356,20.3622,31000.0
2012-07-20 14:50:00,32.74,32.76,32.73,32.73,29000.0,20.3684,20.3808,20.3622,20.3622,29000.0
2012-07-20 15:00:00,32.74,32.81,32.73,32.81,29900.0,20.3684,20.412,20.3622,20.412,29900.0
2012-07-20 15:10:00,32.8,32.86,32.8,32.83,95900.0,20.4057,20.4431,20.4057,20.4244,95900.0
2012-07-20 15:20:00,32.84,32.86,32.82,32.85,22100.0,20.4306,20.4431,20.4182,20.4368,22100.0
2012-07-20 15:30:00,32.85,32.86,32.79,32.8,45200.0,20.4368,20.4431,20.3995,20.4057,45200.0
2012-07-20 15:40:00,32.8,32.85,32.8,32.84,44900.0,20.4057,20.4368,20.4057,20.4306,44900.0
2012-07-20 15:50:00,32.84,32.84,32.8,32.83,122700.0,20.4306,20.4306,20.4057,20.4244,122700.0
2012-07-23 09:30:00,32.67,32.81,32.67,32.76,65400.0,20.3249,20.412,20.3249,20.3808,65400.0
2012-07-23 09:40:00,32.75,32.75,32.62,32.62,41300.0,20.3746,20.3746,20.2938,20.2938,41300.0
2012-07-23 09:50:00,32.62,32.7,32.61,32.68,25200.0,20.2938,20.3435,20.2875,20.3311,25200.0
2012-07-23 10:00:00,32.67,32.69,32.56,32.56,38500.0,20.3249,20.3373,20.2564,20.2564,38500.0
2012-07-23 10:10:00,32.56,32.58,32.52,32.57,52200.0,20.2564,20.2689,20.2315,20.2626,52200.0
2012-07-23 10:20:00,32.57,32.62,32.56,32.56,18400.0,20.2626,20.2938,20.2564,20.2564,18400.0
2012-07-23 10:30:00,32.55,32.56,32.5,32.53,31700.0,20.2502,20.2564,20.2191,20.2378,31700.0
2012-07-23 10:40:00,32.52,32.53,32.49,32.49,34200.0,20.2315,20.2378,20.2129,20.2129,34200.0
2012-07-23 10:50:00,32.5,32.51,32.45,32.51,34800.0,20.2191,20.2253,20.188,20.2253,34800.0
2012-07-23 11:00:00,32.51,32.56,32.51,32.54,135100.0,20.2253,20.2564,20.2253,20.244,135100.0
2012-07-23 11:10:00,32.55,32.64,32.54,32.54,55300.0,20.2502,20.3062,20.244,20.244,55300.0
2012-07-23 11:20:00,32.54,32.56,32.49,32.56,19300.0,20.244,20.2564,20.2129,20.2564,19300.0
2012-07-23 11:30:00,32.55,32.55,32.47,32.49,31500.0,20.2502,20.2502,20.2004,20.2129,31500.0
2012-07-23 11:40:00,32.49,32.54,32.49,32.54,21700.0,20.2129,20.244,20.2129,20.244,21700.0
2012-07-23 11:50:00,32.54,32.6,32.54,32.6,75200.0,20.244,20.2813,20.244,20.2813,75200.0
2012-07-23 12:00:00,32.61,32.62,32.57,32.57,17400.0,20.2875,20.2938,20.2626,20.2626,17400.0
2012-07-23 12:10:00,32.57,32.6,32.53,32.54,39800.0,20.2626,20.2813,20.2378,20.244,39800.0
2012-07-23 12:20:00,32.53,32.54,32.52,32.54,13300.0,20.2378,20.244,20.2315,20.244,13300.0
2012-07-23 12:30:00,32.54,32.59,32.52,32.59,60800.0,20.244,20.2751,20.2315,20.2751,60800.0
2012-07-23 12:40:00,32.59,32.68,32.59,32.68,44100.0,20.2751,20.3311,20.2751,20.3311,44100.0
2012-07-23 12:50:00,32.67,32.67,32.65,32.66,16300.0,20.3249,20.3249,20.3124,20.3186,16300.0
2012-07-23 13:00:00,32.67,32.67,32.63,32.63,22400.0,20.3249,20.3249,20.3,20.3,22400.0
2012-07-23 13:10:00,32.63,32.66,32.63,32.64,28100.0,20.3,20.3186,20.3,20.3062,28100.0
2012-07-23 13:20:00,32.64,32.65,32.63,32.63,13200.0,20.3062,20.3124,20.3,20.3,13200.0
2012-07-23 13:30:00,32.62,32.64,32.57,32.57,21800.0,20.2938,20.3062,20.2626,20.2626,21800.0
2012-07-23 13:40:00,32.58,32.58,32.56,32.57,15800.0,20.2689,20.2689,20.2564,20.2626,15800.0
2012-07-23 13:50:00,32.57,32.57,32.51,32.52,21200.0,20.2626,20.2626,20.2253,20.2315,21200.0
2012-07-23 14:00:00,32.51,32.53,32.5,32.5,119500.0,20.2253,20.2378,20.2191,20.2191,119500.0
2012-07-23 14:10:00,32.51,32.52,32.48,32.48,36500.0,20.2253,20.2315,20.2067,20.2067,36500.0
2012-07-23 14:20:00,32.48,32.49,32.44,32.45,31200.0,20.2067,20.2129,20.1818,20.188,31200.0
2012-07-23 14:30:00,32.46,32.54,32.45,32.54,40300.0,20.1942,20.244,20.188,20.244,40300.0
2012-07-23 14:40:00,32.54,32.62,32.52,32.61,85100.0,20.244,20.2938,20.2315,20.2875,85100.0
2012-07-23 14:50:00,32.62,32.62,32.55,32.55,34500.0,20.2938,20.2938,20.2502,20.2502,34500.0
2012-07-23 15:00:00,32.55,32.56,32.52,32.54,36200.0,20.2502,20.2564,20.2315,20.244,36200.0
2012-07-23 15:10:00,32.54,32.57,32.52,32.56,71400.0,20.244,20.2626,20.2315,20.2564,71400.0
2012-07-23 15:20:00,32.56,32.68,32.55,32.68,23300.0,20.2564,20.3311,20.2502,20.3311,23300.0
2012-07-23 15:30:00,32.67,32.68,32.63,32.65,27600.0,20.3249,20.3311,20.3,20.3124,27600.0
2012-07-23 15:40:00,32.65,32.68,32.63,32.66,45300.0,20.3124,20.3311,20.3,20.3186,45300.0
2012-07-23 15:50:00,32.65,32.67,32.62,32.62,79900.0,20.3124,20.3249,20.2938,20.2938,79900.0
2012-07-24 09:30:00,32.65,32.71,32.57,32.63,41100.0,20.3124,20.3497,20.2626,20.3,41100.0
2012-07-24 09:40:00,32.61,32.74,32.57,32.73,63300.0,20.2875,20.3684,20.2626,20.3622,63300.0
2012-07-24 09:50:00,32.73,32.73,32.58,32.59,79500.0,20.3622,20.3622,20.2689,20.2751,79500.0
2012-07-24 10:00:00,32.6,32.61,32.53,32.57,35800.0,20.2813,20.2875,20.2378,20.2626,35800.0
2012-07-24 10:10:00,32.58,32.6,32.56,32.56,59800.0,20.2689,20.2813,20.2564,20.2564,59800.0
2012-07-24 10:20:00,32.56,32.6,32.52,32.6,105400.0,20.2564,20.2813,20.2315,20.2813,105400.0
2012-07-24 10:30:00,32.6,32.74,32.56,32.69,186500.0,20.2813,20.3684,20.2564,20.3373,186500.0
2012-07-24 10:40:00,32.69,32.7,32.65,32.7,51500.0,20.3373,20.3435,20.3124,20.3435,51500.0
2012-07-24 10:50:00,32.7,32.75,32.67,32.71,35900.0,20.3435,20.3746,20.3249,20.3497,35900.0
2012-07-24 11:00:00,32.7,32.71,32.61,32.7,109200.0,20.3435,20.3497,20.2875,20.3435,109200.0
2012-07-24 11:10:00,32.7,32.7,32.63,32.67,49700.0,20.3435,20.3435,20.3,20.3249,49700.0
2012-07-24 11:20:00,32.67,32.71,32.67,32.68,37600.0,20.3249,20.3497,20.3249,20.3311,37600.0
2012-07-24 11:30:00,32.67,32.7,32.54,32.62,82100.0,20.3249,20.3435,20.244,20.2938,82100.0
2012-07-24 11:40:00,32.63,32.71,32.59,32.7,55000.0,20.3,20.3497,20.2751,20.3435,55000.0
2012-07-24 11:50:00,32.7,32.71,32.57,32.58,41200.0,20.3435,20.3497,20.2626,20.2689,41200.0
2012-07-24 12:00:00,32.58,32.58,32.5,32.51,30900.0,20.2689,20.2689,20.2191,20.2253,30900.0
2012-07-24 12:10:00,32.5,32.51,32.46,32.46,37100.0,20.2191,20.2253,20.1942,20.1942,37100.0
2012-07-24 12:20:00,32.46,32.47,32.37,32.41,28400.0,20.1942,20.2004,20.1382,20.1631,28400.0
2012-07-24 12:30:00,32.42,32.47,32.41,32.46,28000.0,20.1693,20.2004,20.1631,20.1942,28000.0
2012-07-24 12:40:00,32.45,32.46,32.39,32.39,26400.0,20.188,20.1942,20.1507,20.1507,26400.0
2012-07-24 12:50:00,32.4,32.42,32.38,32.42,19100.0,20.1569,20.1693,20.1444,20.1693,19100.0
2012-07-24 13:00:00,32.42,32.43,32.39,32.39,18500.0,20.1693,20.1755,20.1507,20.1507,18500.0
2012-07-24 13:10:00,32.39,32.47,32.39,32.46,24900.0,20.1507,20.2004,20.1507,20.1942,24900.0
2012-07-24 13:20:00,32.46,32.46,32.43,32.44,17900.0,20.1942,20.1942,20.1755,20.1818,17900.0
2012-07-24 13:30:00,32.44,32.45,32.42,32.43,17500.0,20.1818,20.188,20.1693,20.1755,17500.0
2012-07-24 13:40:00,32.43,32.45,32.42,32.42,17900.0,20.1755,20.188,20.1693,20.1693,17900.0
2012-07-24 13:50:00,32.43,32.5,32.42,32.48,26100.0,20.1755,20.2191,20.1693,20.2067,26100.0
2012-07-24 14:00:00,32.47,32.48,32.35,32.36,32100.0,20.2004,20.2067,20.1258,20.132,32100.0
2012-07-24 14:10:00,32.37,32.37,32.34,32.34,21800.0,20.1382,20.1382,20.1196,20.1196,21800.0
2012-07-24 14:20:00,32.34,32.35,32.26,32.27,34100.0,20.1196,20.1258,20.0698,20.076,34100.0
2012-07-24 14:30:00,32.27,32.36,32.26,32.36,33500.0,20.076,20.132,20.0698,20.132,33500.0
2012-07-24 14:40:00,32.36,32.45,32.35,32.43,192300.0,20.132,20.188,20.1258,20.1755,192300.0
2012-07-24 14:50:00,32.44,32.47,32.43,32.43,67200.0,20.1818,20.2004,20.1755,20.1755,67200.0
2012-07-24 15:00:00,32.43,32.44,32.36,32.36,41900.0,20.1755,20.1818,20.132,20.132,41900.0
2012-07-24 15:10:00,32.37,32.39,32.34,32.34,42800.0,20.1382,20.1507,20.1196,20.1196,42800.0
2012-07-24 15:20:00,32.34,32.43,32.33,32.43,52200.0,20.1196,20.1755,20.1133,20.1755,52200.0
2012-07-24 15:30:00,32.43,32.45,32.38,32.45,54800.0,20.1755,20.188,20.1444,20.188,54800.0
2012-07-24 15:40:00,32.45,32.46,32.39,32.41,69700.0,20.188,20.1942,20.1507,20.1631,69700.0
2012-07-24 15:50:00,32.41,32.55,32.41,32.53,323000.0,20.1631,20.2502,20.1631,20.2378,323000.0
2012-07-25 09:30:00,32.58,32.73,32.54,32.58,56200.0,20.2689,20.3622,20.244,20.2689,56200.0
2012-07-25 09:40:00,32.58,32.58,32.48,32.51,30700.0,20.2689,20.2689,20.2067,20.2253,30700.0
2012-07-25 09:50:00,32.52,32.52,32.46,32.49,39500.0,20.2315,20.2315,20.1942,20.2129,39500.0
2012-07-25 10:00:00,32.48,32.52,32.37,32.39,45800.0,20.2067,20.2315,20.1382,20.1507,45800.0
2012-07-25 10:10:00,32.38,32.53,32.38,32.5,40800.0,20.1444,20.2378,20.1444,20.2191,40800.0
2012-07-25 10:20:00,32.5,32.52,32.43,32.48,31000.0,20.2191,20.2315,20.1755,20.2067,31000.0
2012-07-25 10:30:00,32.48,32.53,32.44,32.53,35500.0,20.2067,20.2378,20.1818,20.2378,35500.0
2012-07-25 10:40:00,32.52,32.52,32.48,32.5,65800.0,20.2315,20.2315,20.2067,20.2191,65800.0
2012-07-25 10:50:00,32.5,32.51,32.44,32.45,103400.0,20.2191,20.2253,20.1818,20.188,103400.0
2012-07-25 11:00:00,32.43,32.44,32.4,32.4,26500.0,20.1755,20.1818,20.1569,20.1569,26500.0
2012-07-25 11:10:00,32.39,32.4,32.34,32.35,46600.0,20.1507,20.1569,20.1196,20.1258,46600.0
2012-07-25 11:20:00,32.35,32.41,32.35,32.35,35900.0,20.1258,20.1631,20.1258,20.1258,35900.0
2012-07-25 11:30:00,32.35,32.44,32.35,32.44,24700.0,20.1258,20.1818,20.1258,20.1818,24700.0
2012-07-25 11:40:00,32.43,32.5,32.4,32.47,78000.0,20.1755,20.2191,20.1569,20.2004,78000.0
2012-07-25 11:50:00,32.47,32.48,32.44,32.45,36200.0,20.2004,20.2067,20.1818,20.188,36200.0
2012-07-25 12:00:00,32.45,32.53,32.45,32.48,20700.0,20.188,20.2378,20.188,20.2067,20700.0
2012-07-25 12:10:00,32.48,32.49,32.38,32.38,25800.0,20.2067,20.2129,20.1444,20.1444,25800.0
2012-07-25 12:20:00,32.38,32.46,32.38,32.45,20400.0,20.1444,20.1942,20.1444,20.188,20400.0
2012-07-25 12:30:00,32.45,32.5,32.45,32.5,15700.0,20.188,20.2191,20.188,20.2191,15700.0
2012-07-25 12:40:00,32.5,32.62,32.5,32.58,53200.0,20.2191,20.2938,20.2191,20.2689,53200.0
2012-07-25 12:50:00,32.57,32.59,32.56,32.57,20700.0,20.2626,20.2751,20.2564,20.2626,20700.0
2012-07-25 13:00:00,32.57,32.65,32.57,32.62,43600.0,20.2626,20.3124,20.2626,20.2938,43600.0
2012-07-25 13:10:00,32.62,32.63,32.58,32.59,17900.0,20.2938,20.3,20.2689,20.2751,17900.0
2012-07-25 13:20:00,32.58,32.61,32.58,32.59,18500.0,20.2689,20.2875,20.2689,20.2751,18500.0
2012-07-25 13:30:00,32.58,32.67,32.56,32.66,31600.0,20.2689,20.3249,20.2564,20.3186,31600.0
2012-07-25 13:40:00,32.65,32.66,32.62,32.64,56100.0,20.3124,20.3186,20.2938,20.3062,56100.0
2012-07-25 13:50:00,32.64,32.69,32.63,32.69,66600.0,20.3062,20.3373,20.3,20.3373,66600.0
2012-07-25 14:00:00,32.68,32.69,32.66,32.68,30100.0,20.3311,20.3373,20.3186,20.3311,30100.0
2012-07-25 14:10:00,32.68,32.71,32.65,32.65,33400.0,20.3311,20.3497,20.3124,20.3124,33400.0
2012-07-25 14:20:00,32.65,32.66,32.63,32.63,17200.0,20.3124,20.3186,20.3,20.3,17200.0
2012-07-25 14:30:00,32.63,32.65,32.6,32.62,84100.0,20.3,20.3124,20.2813,20.2938,84100.0
2012-07-25 14:40:00,32.62,32.62,32.58,32.59,40500.0,20.2938,20.2938,20.2689,20.2751,40500.0
2012-07-25 14:50:00,32.59,32.6,32.54,32.54,18000.0,20.2751,20.2813,20.244,20.244,18000.0
2012-07-25 15:00:00,32.54,32.57,32.54,32.54,20200.0,20.244,20.2626,20.244,20.244,20200.0
2012-07-25 15:10:00,32.54,32.55,32.48,32.48,25500.0,20.244,20.2502,20.2067,20.2067,25500.0
2012-07-25 15:20:00,32.48,32.48,32.44,32.47,34800.0,20.2067,20.2067,20.1818,20.2004,34800.0
2012-07-25 15:30:00,32.46,32.49,32.44,32.48,41000.0,20.1942,20.2129,20.1818,20.2067,41000.0
2012-07-25 15:40:00,32.48,32.51,32.45,32.49,63200.0,20.2067,20.2253,20.188,20.2129,63200.0
2012-07-25 15:50:00,32.48,32.48,32.45,32.48,115200.0,20.2067,20.2067,20.188,20.2067,115200.0
2012-07-26 09:30:00,32.87,33.1,32.81,33.09,73400.0,20.4493,20.5924,20.412,20.5862,73400.0
2012-07-26 09:40:00,33.09,33.15,32.96,33.1,91000.0,20.5862,20.6235,20.5053,20.5924,91000.0
2012-07-26 09:50:00,33.1,33.32,33.06,33.29,127000.0,20.5924,20.7292,20.5675,20.7106,127000.0
2012-07-26 10:00:00,33.28,33.29,33.11,33.17,87200.0,20.7044,20.7106,20.5986,20.6359,87200.0
2012-07-26 10:10:00,33.17,33.18,33.1,33.11,70400.0,20.6359,20.6421,20.5924,20.5986,70400.0
2012-07-26 10:20:00,33.12,33.21,33.11,33.15,76400.0,20.6048,20.6608,20.5986,20.6235,76400.0
2012-07-26 10:30:00,33.15,33.18,33.1,33.12,51200.0,20.6235,20.6421,20.5924,20.6048,51200.0
2012-07-26 10:40:00,33.13,33.14,33.09,33.09,51400.0,20.611,20.6173,20.5862,20.5862,51400.0
2012-07-26 10:50:00,33.09,33.09,33.05,33.05,77000.0,20.5862,20.5862,20.5613,20.5613,77000.0
2012-07-26 11:00:00,33.05,33.06,32.99,33.02,47300.0,20.5613,20.5675,20.5239,20.5426,47300.0
2012-07-26 11:10:00,33.02,33.03,32.96,32.99,82700.0,20.5426,20.5488,20.5053,20.5239,82700.0
2012-07-26 11:20:00,33.0,33.01,32.96,33.01,30800.0,20.5302,20.5364,20.5053,20.5364,30800.0
2012-07-26 11:30:00,33.01,33.02,32.97,32.97,45500.0,20.5364,20.5426,20.5115,20.5115,45500.0
2012-07-26 11:40:00,32.98,33.02,32.96,32.98,47800.0,20.5177,20.5426,20.5053,20.5177,47800.0
2012-07-26 11:50:00,32.99,33.06,32.95,33.06,188500.0,20.5239,20.5675,20.4991,20.5675,188500.0
2012-07-26 12:00:00,33.05,33.05,32.98,32.98,22100.0,20.5613,20.5613,20.5177,20.5177,22100.0
2012-07-26 12:10:00,32.98,33.05,32.98,33.05,118500.0,20.5177,20.5613,20.5177,20.5613,118500.0
2012-07-26 12:20:00,33.05,33.11,33.04,33.1,158800.0,20.5613,20.5986,20.555,20.5924,158800.0
2012-07-26 12:30:00,33.09,33.13,33.06,33.13,28200.0,20.5862,20.611,20.5675,20.611,28200.0
2012-07-26 12:40:00,33.13,33.13,33.04,33.05,16500.0,20.611,20.611,20.555,20.5613,16500.0
2012-07-26 12:50:00,33.04,33.11,33.03,33.1,15600.0,20.555,20.5986,20.5488,20.5924,15600.0
2012-07-26 13:00:00,33.1,33.12,33.09,33.11,19800.0,20.5924,20.6048,20.5862,20.5986,19800.0
2012-07-26 13:10:00,33.11,33.12,33.06,33.06,35400.0,20.5986,20.6048,20.5675,20.5675,35400.0
2012-07-26 13:20:00,33.07,33.14,33.07,33.13,25500.0,20.5737,20.6173,20.5737,20.611,25500.0
2012-07-26 13:30:00,33.12,33.15,33.11,33.15,31000.0,20.6048,20.6235,20.5986,20.6235,31000.0
2012-07-26 13:40:00,33.14,33.15,33.12,33.14,27400.0,20.6173,20.6235,20.6048,20.6173,27400.0
2012-07-26 13:50:00,33.14,33.15,33.13,33.14,19200.0,20.6173,20.6235,20.611,20.6173,19200.0
2012-07-26 14:00:00,33.14,33.19,33.14,33.19,57900.0,20.6173,20.6484,20.6173,20.6484,57900.0
2012-07-26 14:10:00,33.19,33.2,33.16,33.16,38400.0,20.6484,20.6546,20.6297,20.6297,38400.0
2012-07-26 14:20:00,33.16,33.2,33.15,33.2,82000.0,20.6297,20.6546,20.6235,20.6546,82000.0
2012-07-26 14:30:00,33.19,33.2,33.17,33.17,24700.0,20.6484,20.6546,20.6359,20.6359,24700.0
2012-07-26 14:40:00,33.17,33.18,33.16,33.16,17300.0,20.6359,20.6421,20.6297,20.6297,17300.0
2012-07-26 14:50:00,33.16,33.19,33.15,33.16,29600.0,20.6297,20.6484,20.6235,20.6297,29600.0
2012-07-26 15:00:00,33.16,33.19,33.16,33.17,25900.0,20.6297,20.6484,20.6297,20.6359,25900.0
2012-07-26 15:10:00,33.17,33.2,33.17,33.19,38400.0,20.6359,20.6546,20.6359,20.6484,38400.0
2012-07-26 15:20:00,33.19,33.2,33.15,33.19,42300.0,20.6484,20.6546,20.6235,20.6484,42300.0
2012-07-26 15:30:00,33.19,33.22,33.16,33.21,65400.0,20.6484,20.667,20.6297,20.6608,65400.0
2012-07-26 15:40:00,33.22,33.28,33.21,33.23,119300.0,20.667,20.7044,20.6608,20.6732,119300.0
2012-07-26 15:50:00,33.24,33.28,33.23,33.26,182700.0,20.6795,20.7044,20.6732,20.6919,182700.0
2012-07-27 09:30:00,33.47,33.48,33.37,33.44,63900.0,20.8226,20.8288,20.7603,20.8039,63900.0
2012-07-27 09:40:00,33.45,33.5,33.37,33.49,48900.0,20.8101,20.8412,20.7603,20.835,48900.0
2012-07-27 09:50:00,33.49,33.65,33.48,33.63,47100.0,20.835,20.9345,20.8288,20.9221,47100.0
2012-07-27 10:00:00,33.61,33.7,33.6,33.61,100300.0,20.9097,20.9656,20.9034,20.9097,100300.0
2012-07-27 10:10:00,33.6,33.61,33.58,33.59,50600.0,20.9034,20.9097,20.891,20.8972,50600.0
2012-07-27 10:20:00,33.6,33.65,33.59,33.6,26900.0,20.9034,20.9345,20.8972,20.9034,26900.0
2012-07-27 10:30:00,33.6,33.64,33.57,33.6,170300.0,20.9034,20.9283,20.8848,20.9034,170300.0
2012-07-27 10:40:00,33.59,33.61,33.57,33.58,33400.0,20.8972,20.9097,20.8848,20.891,33400.0
2012-07-27 10:50:00,33.59,33.63,33.57,33.61,41000.0,20.8972,20.9221,20.8848,20.9097,41000.0
2012-07-27 11:00:00,33.61,33.62,33.51,33.51,131700.0,20.9097,20.9159,20.8474,20.8474,131700.0
2012-07-27 11:10:00,33.51,33.56,33.51,33.55,32000.0,20.8474,20.8785,20.8474,20.8723,32000.0
2012-07-27 11:20:00,33.55,33.55,33.5,33.52,29600.0,20.8723,20.8723,20.8412,20.8537,29600.0
2012-07-27 11:30:00,33.52,33.57,33.51,33.53,23100.0,20.8537,20.8848,20.8474,20.8599,23100.0
2012-07-27 11:40:00,33.54,33.55,33.5,33.51,16200.0,20.8661,20.8723,20.8412,20.8474,16200.0
2012-07-27 11:50:00,33.51,33.53,33.5,33.53,15700.0,20.8474,20.8599,20.8412,20.8599,15700.0
2012-07-27 12:00:00,33.52,33.55,33.51,33.53,52800.0,20.8537,20.8723,20.8474,20.8599,52800.0
2012-07-27 12:10:00,33.53,33.55,33.52,33.53,25200.0,20.8599,20.8723,20.8537,20.8599,25200.0
2012-07-27 12:20:00,33.53,33.55,33.53,33.54,23700.0,20.8599,20.8723,20.8599,20.8661,23700.0
2012-07-27 12:30:00,33.54,33.56,33.53,33.53,31800.0,20.8661,20.8785,20.8599,20.8599,31800.0
2012-07-27 12:40:00,33.54,33.55,33.5,33.52,18600.0,20.8661,20.8723,20.8412,20.8537,18600.0
2012-07-27 12:50:00,33.51,33.52,33.48,33.48,18100.0,20.8474,20.8537,20.8288,20.8288,18100.0
2012-07-27 13:00:00,33.48,33.49,33.4,33.41,43800.0,20.8288,20.835,20.779,20.7852,43800.0
2012-07-27 13:10:00,33.41,33.42,33.37,33.4,63700.0,20.7852,20.7915,20.7603,20.779,63700.0
2012-07-27 13:20:00,33.4,33.57,33.39,33.54,122900.0,20.779,20.8848,20.7728,20.8661,122900.0
2012-07-27 13:30:00,33.55,33.69,33.54,33.67,87200.0,20.8723,20.9594,20.8661,20.947,87200.0
2012-07-27 13:40:00,33.68,33.69,33.62,33.63,25600.0,20.9532,20.9594,20.9159,20.9221,25600.0
2012-07-27 13:50:00,33.62,33.68,33.6,33.65,69800.0,20.9159,20.9532,20.9034,20.9345,69800.0
2012-07-27 14:00:00,33.64,33.67,33.62,33.62,109500.0,20.9283,20.947,20.9159,20.9159,109500.0
2012-07-27 14:10:00,33.61,33.61,33.55,33.58,56800.0,20.9097,20.9097,20.8723,20.891,56800.0
2012-07-27 14:20:00,33.58,33.62,33.55,33.57,113200.0,20.891,20.9159,20.8723,20.8848,113200.0
2012-07-27 14:30:00,33.58,33.62,33.57,33.62,26800.0,20.891,20.9159,20.8848,20.9159,26800.0
2012-07-27 14:40:00,33.62,33.67,33.6,33.61,46500.0,20.9159,20.947,20.9034,20.9097,46500.0
2012-07-27 14:50:00,33.61,33.66,33.61,33.63,21900.0,20.9097,20.9408,20.9097,20.9221,21900.0
2012-07-27 15:00:00,33.63,33.75,33.61,33.75,187400.0,20.9221,20.9968,20.9097,20.9968,187400.0
2012-07-27 15:10:00,33.75,33.77,33.72,33.73,49400.0,20.9968,21.0092,20.9781,20.9843,49400.0
2012-07-27 15:20:00,33.74,33.76,33.69,33.74,128400.0,20.9905,21.003,20.9594,20.9905,128400.0
2012-07-27 15:30:00,33.74,33.78,33.73,33.73,70900.0,20.9905,21.0154,20.9843,20.9843,70900.0
2012-07-27 15:40:00,33.74,33.82,33.73,33.81,121300.0,20.9905,21.0403,20.9843,21.0341,121300.0
2012-07-27 15:50:00,33.81,33.81,33.7,33.75,233800.0,21.0341,21.0341,20.9656,20.9968,233800.0
2012-07-30 09:30:00,33.63,33.74,33.61,33.61,60400.0,20.9221,20.9905,20.9097,20.9097,60400.0
2012-07-30 09:40:00,33.62,33.66,33.59,33.65,54300.0,20.9159,20.9408,20.8972,20.9345,54300.0
2012-07-30 09:50:00,33.66,33.79,33.65,33.7,55000.0,20.9408,21.0216,20.9345,20.9656,55000.0
2012-07-30 10:00:00,33.69,33.82,33.64,33.82,109300.0,20.9594,21.0403,20.9283,21.0403,109300.0
2012-07-30 10:10:00,33.82,33.91,33.82,33.91,72200.0,21.0403,21.0963,21.0403,21.0963,72200.0
2012-07-30 10:20:00,33.9,34.0,33.9,34.0,56700.0,21.0901,21.1523,21.0901,21.1523,56700.0
2012-07-30 10:30:00,33.99,34.07,33.93,33.93,76600.0,21.1461,21.1958,21.1087,21.1087,76600.0
2012-07-30 10:40:00,33.93,34.0,33.91,33.97,122900.0,21.1087,21.1523,21.0963,21.1336,122900.0
2012-07-30 10:50:00,33.98,33.99,33.91,33.93,46500.0,21.1398,21.1461,21.0963,21.1087,46500.0
2012-07-30 11:00:00,33.92,33.97,33.91,33.93,42600.0,21.1025,21.1336,21.0963,21.1087,42600.0
2012-07-30 11:10:00,33.93,33.94,33.88,33.9,49100.0,21.1087,21.115,21.0776,21.0901,49100.0
2012-07-30 11:20:00,33.9,33.9,33.83,33.89,40100.0,21.0901,21.0901,21.0465,21.0839,40100.0
2012-07-30 11:30:00,33.89,33.92,33.86,33.87,48000.0,21.0839,21.1025,21.0652,21.0714,48000.0
2012-07-30 11:40:00,33.87,34.0,33.84,33.94,88800.0,21.0714,21.1523,21.0527,21.115,88800.0
2012-07-30 11:50:00,33.94,33.95,33.91,33.95,13300.0,21.115,21.1212,21.0963,21.1212,13300.0
2012-07-30 12:00:00,33.94,33.94,33.88,33.94,29400.0,21.115,21.115,21.0776,21.115,29400.0
2012-07-30 12:10:00,33.94,33.94,33.89,33.9,83900.0,21.115,21.115,21.0839,21.0901,83900.0
2012-07-30 12:20:00,33.91,33.91,33.86,33.86,11000.0,21.0963,21.0963,21.0652,21.0652,11000.0
2012-07-30 12:30:00,33.87,33.94,33.86,33.94,27600.0,21.0714,21.115,21.0652,21.115,27600.0
2012-07-30 12:40:00,33.94,33.96,33.88,33.88,32000.0,21.115,21.1274,21.0776,21.0776,32000.0
2012-07-30 12:50:00,33.88,33.94,33.88,33.94,25900.0,21.0776,21.115,21.0776,21.115,25900.0
2012-07-30 13:00:00,33.93,33.96,33.91,33.94,56800.0,21.1087,21.1274,21.0963,21.115,56800.0
2012-07-30 13:10:00,33.94,33.96,33.92,33.96,16300.0,21.115,21.1274,21.1025,21.1274,16300.0
2012-07-30 13:20:00,33.96,34.0,33.94,33.94,30000.0,21.1274,21.1523,21.115,21.115,30000.0
2012-07-30 13:30:00,33.95,33.99,33.89,33.9,42800.0,21.1212,21.1461,21.0839,21.0901,42800.0
2012-07-30 13:40:00,33.9,33.91,33.87,33.87,25000.0,21.0901,21.0963,21.0714,21.0714,25000.0
2012-07-30 13:50:00,33.87,33.9,33.86,33.88,27000.0,21.0714,21.0901,21.0652,21.0776,27000.0
2012-07-30 14:00:00,33.88,33.88,33.84,33.87,25800.0,21.0776,21.0776,21.0527,21.0714,25800.0
2012-07-30 14:10:00,33.87,33.88,33.85,33.87,28600.0,21.0714,21.0776,21.059,21.0714,28600.0
2012-07-30 14:20:00,33.88,33.92,33.87,33.89,42000.0,21.0776,21.1025,21.0714,21.0839,42000.0
2012-07-30 14:30:00,33.9,33.91,33.88,33.9,28300.0,21.0901,21.0963,21.0776,21.0901,28300.0
2012-07-30 14:40:00,33.89,33.94,33.89,33.9,75700.0,21.0839,21.115,21.0839,21.0901,75700.0
2012-07-30 14:50:00,33.9,33.9,33.88,33.89,57500.0,21.0901,21.0901,21.0776,21.0839,57500.0
2012-07-30 15:00:00,33.9,33.93,33.89,33.93,28500.0,21.0901,21.1087,21.0839,21.1087,28500.0
2012-07-30 15:10:00,33.92,33.96,33.92,33.96,58800.0,21.1025,21.1274,21.1025,21.1274,58800.0
2012-07-30 15:20:00,33.95,33.98,33.94,33.95,46200.0,21.1212,21.1398,21.115,21.1212,46200.0
2012-07-30 15:30:00,33.95,33.99,33.93,33.95,86200.0,21.1212,21.1461,21.1087,21.1212,86200.0
2012-07-30 15:40:00,33.94,33.96,33.93,33.95,67900.0,21.115,21.1274,21.1087,21.1212,67900.0
2012-07-30 15:50:00,33.95,33.99,33.93,33.97,185900.0,21.1212,21.1461,21.1087,21.1336,185900.0
2012-07-31 09:30:00,33.75,33.95,33.54,33.75,230600.0,20.9968,21.1212,20.8661,20.9968,230600.0
2012-07-31 09:40:00,33.75,33.85,33.63,33.7,80800.0,20.9968,21.059,20.9221,20.9656,80800.0
2012-07-31 09:50:00,33.72,33.8,33.68,33.8,38200.0,20.9781,21.0279,20.9532,21.0279,38200.0
2012-07-31 10:00:00,33.8,33.83,33.75,33.79,70500.0,21.0279,21.0465,20.9968,21.0216,70500.0
2012-07-31 10:10:00,33.78,33.82,33.76,33.77,67500.0,21.0154,21.0403,21.003,21.0092,67500.0
2012-07-31 10:20:00,33.78,33.82,33.73,33.73,101100.0,21.0154,21.0403,20.9843,20.9843,101100.0
2012-07-31 10:30:00,33.73,33.8,33.71,33.72,48700.0,20.9843,21.0279,20.9719,20.9781,48700.0
2012-07-31 10:40:00,33.72,33.75,33.71,33.71,33900.0,20.9781,20.9968,20.9719,20.9719,33900.0
2012-07-31 10:50:00,33.71,33.71,33.58,33.6,132000.0,20.9719,20.9719,20.891,20.9034,132000.0
2012-07-31 11:00:00,33.61,33.65,33.59,33.6,78200.0,20.9097,20.9345,20.8972,20.9034,78200.0
2012-07-31 11:10:00,33.6,33.63,33.52,33.54,115400.0,20.9034,20.9221,20.8537,20.8661,115400.0
2012-07-31 11:20:00,33.55,33.55,33.5,33.52,58700.0,20.8723,20.8723,20.8412,20.8537,58700.0
2012-07-31 11:30:00,33.53,33.53,33.48,33.48,52700.0,20.8599,20.8599,20.8288,20.8288,52700.0
2012-07-31 11:40:00,33.48,33.48,33.39,33.4,69400.0,20.8288,20.8288,20.7728,20.779,69400.0
2012-07-31 11:50:00,33.39,33.4,33.15,33.17,168700.0,20.7728,20.779,20.6235,20.6359,168700.0
2012-07-31 12:00:00,33.16,33.44,33.14,33.4,167900.0,20.6297,20.8039,20.6173,20.779,167900.0
2012-07-31 12:10:00,33.39,33.39,33.29,33.29,37800.0,20.7728,20.7728,20.7106,20.7106,37800.0
2012-07-31 12:20:00,33.29,33.29,33.23,33.27,65000.0,20.7106,20.7106,20.6732,20.6981,65000.0
2012-07-31 12:30:00,33.27,33.35,33.26,33.34,52300.0,20.6981,20.7479,20.6919,20.7417,52300.0
2012-07-31 12:40:00,33.35,33.35,33.31,33.33,111800.0,20.7479,20.7479,20.723,20.7355,111800.0
2012-07-31 12:50:00,33.32,33.35,33.31,33.34,86400.0,20.7292,20.7479,20.723,20.7417,86400.0
2012-07-31 13:00:00,33.34,33.42,33.32,33.38,39100.0,20.7417,20.7915,20.7292,20.7666,39100.0
2012-07-31 13:10:00,33.37,33.38,33.32,33.36,38500.0,20.7603,20.7666,20.7292,20.7541,38500.0
2012-07-31 13:20:00,33.36,33.36,33.3,33.34,64300.0,20.7541,20.7541,20.7168,20.7417,64300.0
2012-07-31 13:30:00,33.35,33.36,33.29,33.34,212000.0,20.7479,20.7541,20.7106,20.7417,212000.0
2012-07-31 13:40:00,33.34,33.37,33.31,33.32,51000.0,20.7417,20.7603,20.723,20.7292,51000.0
2012-07-31 13:50:00,33.32,33.33,33.3,33.31,28000.0,20.7292,20.7355,20.7168,20.723,28000.0
2012-07-31 14:00:00,33.3,33.44,33.29,33.41,117000.0,20.7168,20.8039,20.7106,20.7852,117000.0
2012-07-31 14:10:00,33.41,33.44,33.41,33.44,14100.0,20.7852,20.8039,20.7852,20.8039,14100.0
2012-07-31 14:20:00,33.43,33.45,33.4,33.41,42600.0,20.7977,20.8101,20.779,20.7852,42600.0
2012-07-31 14:30:00,33.4,33.43,33.34,33.36,43000.0,20.779,20.7977,20.7417,20.7541,43000.0
2012-07-31 14:40:00,33.37,33.38,33.34,33.34,31500.0,20.7603,20.7666,20.7417,20.7417,31500.0
2012-07-31 14:50:00,33.35,33.37,33.3,33.3,54400.0,20.7479,20.7603,20.7168,20.7168,54400.0
2012-07-31 15:00:00,33.3,33.33,33.29,33.33,50100.0,20.7168,20.7355,20.7106,20.7355,50100.0
2012-07-31 15:10:00,33.33,33.37,33.3,33.37,50800.0,20.7355,20.7603,20.7168,20.7603,50800.0
2012-07-31 15:20:00,33.37,33.4,33.33,33.34,124100.0,20.7603,20.779,20.7355,20.7417,124100.0
2012-07-31 15:30:00,33.35,33.36,33.29,33.3,129900.0,20.7479,20.7541,20.7106,20.7168,129900.0
2012-07-31 15:40:00,33.3,33.3,33.22,33.24,257400.0,20.7168,20.7168,20.667,20.6795,257400.0
2012-07-31 15:50:00,33.24,33.3,33.21,33.21,420300.0,20.6795,20.7168,20.6608,20.6608,420300.0
2012-08-01 09:30:00,33.18,33.2,32.51,32.77,231100.0,20.6421,20.6546,20.2253,20.3871,231100.0
2012-08-01 09:40:00,32.77,32.85,32.75,32.75,252500.0,20.3871,20.4368,20.3746,20.3746,252500.0
2012-08-01 09:50:00,32.76,33.46,32.63,33.28,354700.0,20.3808,20.8163,20.3,20.7044,354700.0
2012-08-01 10:00:00,33.26,33.66,33.12,33.15,330600.0,20.6919,20.9408,20.6048,20.6235,330600.0
2012-08-01 10:10:00,33.14,33.15,32.76,32.87,133000.0,20.6173,20.6235,20.3808,20.4493,133000.0
2012-08-01 10:20:00,32.88,33.16,32.86,33.13,79700.0,20.4555,20.6297,20.4431,20.611,79700.0
2012-08-01 10:30:00,33.13,33.14,32.95,32.96,97900.0,20.611,20.6173,20.4991,20.5053,97900.0
2012-08-01 10:40:00,32.95,32.98,32.9,32.91,119200.0,20.4991,20.5177,20.4679,20.4742,119200.0
2012-08-01 10:50:00,32.91,32.97,32.84,32.9,83100.0,20.4742,20.5115,20.4306,20.4679,83100.0
2012-08-01 11:00:00,32.9,33.01,32.89,32.96,67800.0,20.4679,20.5364,20.4617,20.5053,67800.0
2012-08-01 11:10:00,32.97,33.0,32.91,32.95,50100.0,20.5115,20.5302,20.4742,20.4991,50100.0
2012-08-01 11:20:00,32.95,32.95,32.94,32.95,18600.0,20.4991,20.4991,20.4928,20.4991,18600.0
2012-08-01 11:30:00,32.95,33.04,32.94,33.02,75300.0,20.4991,20.555,20.4928,20.5426,75300.0
2012-08-01 11:40:00,33.02,33.09,33.02,33.05,69000.0,20.5426,20.5862,20.5426,20.5613,69000.0
2012-08-01 11:50:00,33.04,33.11,33.0,33.07,72300.0,20.555,20.5986,20.5302,20.5737,72300.0
2012-08-01 12:00:00,33.07,33.14,33.03,33.03,70000.0,20.5737,20.6173,20.5488,20.5488,70000.0
2012-08-01 12:10:00,33.04,33.04,32.88,32.88,69300.0,20.555,20.555,20.4555,20.4555,69300.0
2012-08-01 12:20:00,32.88,32.89,32.73,32.73,84700.0,20.4555,20.4617,20.3622,20.3622,84700.0
2012-08-01 12:30:00,32.74,32.86,32.73,32.86,53400.0,20.3684,20.4431,20.3622,20.4431,53400.0
2012-08-01 12:40:00,32.86,32.93,32.86,32.89,72000.0,20.4431,20.4866,20.4431,20.4617,72000.0
2012-08-01 12:50:00,32.88,32.89,32.88,32.89,16900.0,20.4555,20.4617,20.4555,20.4617,16900.0
2012-08-01 13:00:00,32.89,32.95,32.88,32.94,44600.0,20.4617,20.4991,20.4555,20.4928,44600.0
2012-08-01 13:10:00,32.94,32.94,32.83,32.87,57000.0,20.4928,20.4928,20.4244,20.4493,57000.0
2012-08-01 13:20:00,32.87,32.97,32.87,32.97,30400.0,20.4493,20.5115,20.4493,20.5115,30400.0
2012-08-01 13:30:00,32.98,32.98,32.86,32.86,33300.0,20.5177,20.5177,20.4431,20.4431,33300.0
2012-08-01 13:40:00,32.86,32.89,32.84,32.86,56800.0,20.4431,20.4617,20.4306,20.4431,56800.0
2012-08-01 13:50:00,32.85,32.86,32.72,32.72,39200.0,20.4368,20.4431,20.356,20.356,39200.0
2012-08-01 14:00:00,32.73,32.84,32.72,32.83,69800.0,20.3622,20.4306,20.356,20.4244,69800.0
2012-08-01 14:10:00,32.83,32.87,32.58,32.61,105900.0,20.4244,20.4493,20.2689,20.2875,105900.0
2012-08-01 14:20:00,32.62,32.74,32.62,32.72,87100.0,20.2938,20.3684,20.2938,20.356,87100.0
2012-08-01 14:30:00,32.72,32.76,32.66,32.67,72400.0,20.356,20.3808,20.3186,20.3249,72400.0
2012-08-01 14:40:00,32.68,32.68,32.57,32.68,92100.0,20.3311,20.3311,20.2626,20.3311,92100.0
2012-08-01 14:50:00,32.68,32.73,32.65,32.69,79000.0,20.3311,20.3622,20.3124,20.3373,79000.0
2012-08-01 15:00:00,32.69,32.8,32.69,32.76,60500.0,20.3373,20.4057,20.3373,20.3808,60500.0
2012-08-01 15:10:00,32.76,32.76,32.65,32.66,54100.0,20.3808,20.3808,20.3124,20.3186,54100.0
2012-08-01 15:20:00,32.65,32.75,32.65,32.74,83800.0,20.3124,20.3746,20.3124,20.3684,83800.0
2012-08-01 15:30:00,32.75,32.75,32.7,32.73,89800.0,20.3746,20.3746,20.3435,20.3622,89800.0
2012-08-01 15:40:00,32.73,32.74,32.66,32.66,163200.0,20.3622,20.3684,20.3186,20.3186,163200.0
2012-08-01 15:50:00,32.66,32.71,32.6,32.61,297100.0,20.3186,20.3497,20.2813,20.2875,297100.0
2012-08-02 09:30:00,32.55,32.6,32.28,32.29,115000.0,20.2502,20.2813,20.0822,20.0884,115000.0
2012-08-02 09:40:00,32.28,32.47,32.21,32.47,91600.0,20.0822,20.2004,20.0387,20.2004,91600.0
2012-08-02 09:50:00,32.46,32.53,32.38,32.47,93600.0,20.1942,20.2378,20.1444,20.2004,93600.0
2012-08-02 10:00:00,32.49,32.49,32.33,32.39,57800.0,20.2129,20.2129,20.1133,20.1507,57800.0
2012-08-02 10:10:00,32.4,32.4,32.35,32.39,87700.0,20.1569,20.1569,20.1258,20.1507,87700.0
2012-08-02 10:20:00,32.4,32.48,32.39,32.45,102700.0,20.1569,20.2067,20.1507,20.188,102700.0
2012-08-02 10:30:00,32.44,32.45,32.42,32.44,81000.0,20.1818,20.188,20.1693,20.1818,81000.0
2012-08-02 10:40:00,32.44,32.52,32.43,32.52,199800.0,20.1818,20.2315,20.1755,20.2315,199800.0
2012-08-02 10:50:00,32.52,32.54,32.35,32.35,76700.0,20.2315,20.244,20.1258,20.1258,76700.0
2012-08-02 11:00:00,32.35,32.38,32.3,32.31,71900.0,20.1258,20.1444,20.0947,20.1009,71900.0
2012-08-02 11:10:00,32.3,32.38,32.26,32.3,167600.0,20.0947,20.1444,20.0698,20.0947,167600.0
2012-08-02 11:20:00,32.3,32.34,32.24,32.33,106100.0,20.0947,20.1196,20.0573,20.1133,106100.0
2012-08-02 11:30:00,32.32,32.32,32.21,32.22,57600.0,20.1071,20.1071,20.0387,20.0449,57600.0
2012-08-02 11:40:00,32.22,32.24,32.2,32.23,72400.0,20.0449,20.0573,20.0325,20.0511,72400.0
2012-08-02 11:50:00,32.22,32.32,32.22,32.32,55600.0,20.0449,20.1071,20.0449,20.1071,55600.0
2012-08-02 12:00:00,32.32,32.33,32.25,32.27,61500.0,20.1071,20.1133,20.0636,20.076,61500.0
2012-08-02 12:10:00,32.27,32.28,32.22,32.24,46100.0,20.076,20.0822,20.0449,20.0573,46100.0
2012-08-02 12:20:00,32.25,32.25,32.2,32.22,32600.0,20.0636,20.0636,20.0325,20.0449,32600.0
2012-08-02 12:30:00,32.22,32.22,32.1,32.17,89700.0,20.0449,20.0449,19.9702,20.0138,89700.0
2012-08-02 12:40:00,32.18,32.21,32.16,32.16,43900.0,20.02,20.0387,20.0076,20.0076,43900.0
2012-08-02 12:50:00,32.17,32.22,32.13,32.22,52000.0,20.0138,20.0449,19.9889,20.0449,52000.0
2012-08-02 13:00:00,32.22,32.25,32.16,32.25,45700.0,20.0449,20.0636,20.0076,20.0636,45700.0
2012-08-02 13:10:00,32.26,32.28,32.18,32.21,45400.0,20.0698,20.0822,20.02,20.0387,45400.0
2012-08-02 13:20:00,32.22,32.24,32.18,32.19,32500.0,20.0449,20.0573,20.02,20.0262,32500.0
2012-08-02 13:30:00,32.2,32.2,32.11,32.14,47200.0,20.0325,20.0325,19.9765,19.9951,47200.0
2012-08-02 13:40:00,32.15,32.16,32.13,32.13,32900.0,20.0014,20.0076,19.9889,19.9889,32900.0
2012-08-02 13:50:00,32.13,32.16,32.11,32.11,40700.0,19.9889,20.0076,19.9765,19.9765,40700.0
2012-08-02 14:00:00,32.12,32.13,32.1,32.1,46100.0,19.9827,19.9889,19.9702,19.9702,46100.0
2012-08-02 14:10:00,32.1,32.11,32.06,32.1,54700.0,19.9702,19.9765,19.9454,19.9702,54700.0
2012-08-02 14:20:00,32.09,32.13,32.09,32.11,40500.0,19.964,19.9889,19.964,19.9765,40500.0
2012-08-02 14:30:00,32.11,32.2,32.09,32.17,50900.0,19.9765,20.0325,19.964,20.0138,50900.0
2012-08-02 14:40:00,32.18,32.19,32.15,32.17,39200.0,20.02,20.0262,20.0014,20.0138,39200.0
2012-08-02 14:50:00,32.17,32.22,32.12,32.22,58900.0,20.0138,20.0449,19.9827,20.0449,58900.0
2012-08-02 15:00:00,32.22,32.26,32.21,32.21,51300.0,20.0449,20.0698,20.0387,20.0387,51300.0
2012-08-02 15:10:00,32.22,32.23,32.18,32.21,40600.0,20.0449,20.0511,20.02,20.0387,40600.0
2012-08-02 15:20:00,32.22,32.23,32.18,32.19,51300.0,20.0449,20.0511,20.02,20.0262,51300.0
2012-08-02 15:30:00,32.19,32.28,32.18,32.28,84500.0,20.0262,20.0822,20.02,20.0822,84500.0
2012-08-02 15:40:00,32.28,32.3,32.24,32.29,130400.0,20.0822,20.0947,20.0573,20.0884,130400.0
2012-08-02 15:50:00,32.28,32.31,32.27,32.31,187100.0,20.0822,20.1009,20.076,20.1009,187100.0
2012-08-03 09:30:00,32.64,32.87,32.61,32.67,56500.0,20.3062,20.4493,20.2875,20.3249,56500.0
2012-08-03 09:40:00,32.65,32.7,32.47,32.6,33900.0,20.3124,20.3435,20.2004,20.2813,33900.0
2012-08-03 09:50:00,32.6,32.64,32.49,32.52,57800.0,20.2813,20.3062,20.2129,20.2315,57800.0
2012-08-03 10:00:00,32.51,32.65,32.5,32.63,80900.0,20.2253,20.3124,20.2191,20.3,80900.0
2012-08-03 10:10:00,32.63,32.68,32.63,32.65,38400.0,20.3,20.3311,20.3,20.3124,38400.0
2012-08-03 10:20:00,32.65,32.68,32.64,32.66,41600.0,20.3124,20.3311,20.3062,20.3186,41600.0
2012-08-03 10:30:00,32.66,32.68,32.58,32.65,80800.0,20.3186,20.3311,20.2689,20.3124,80800.0
2012-08-03 10:40:00,32.66,32.67,32.63,32.64,25500.0,20.3186,20.3249,20.3,20.3062,25500.0
2012-08-03 10:50:00,32.65,32.69,32.63,32.66,19000.0,20.3124,20.3373,20.3,20.3186,19000.0
2012-08-03 11:00:00,32.66,32.67,32.6,32.6,24400.0,20.3186,20.3249,20.2813,20.2813,24400.0
2012-08-03 11:10:00,32.6,32.68,32.58,32.67,63300.0,20.2813,20.3311,20.2689,20.3249,63300.0
2012-08-03 11:20:00,32.66,32.7,32.66,32.67,45900.0,20.3186,20.3435,20.3186,20.3249,45900.0
2012-08-03 11:30:00,32.66,32.71,32.65,32.7,31200.0,20.3186,20.3497,20.3124,20.3435,31200.0
2012-08-03 11:40:00,32.7,32.72,32.69,32.7,26300.0,20.3435,20.356,20.3373,20.3435,26300.0
2012-08-03 11:50:00,32.7,32.74,32.69,32.71,37600.0,20.3435,20.3684,20.3373,20.3497,37600.0
2012-08-03 12:00:00,32.72,32.72,32.66,32.69,18600.0,20.356,20.356,20.3186,20.3373,18600.0
2012-08-03 12:10:00,32.7,32.75,32.7,32.72,28900.0,20.3435,20.3746,20.3435,20.356,28900.0
2012-08-03 12:20:00,32.73,32.75,32.7,32.71,39200.0,20.3622,20.3746,20.3435,20.3497,39200.0
2012-08-03 12:30:00,32.71,32.72,32.64,32.68,71600.0,20.3497,20.356,20.3062,20.3311,71600.0
2012-08-03 12:40:00,32.68,32.69,32.66,32.66,31600.0,20.3311,20.3373,20.3186,20.3186,31600.0
2012-08-03 12:50:00,32.65,32.69,32.65,32.69,30100.0,20.3124,20.3373,20.3124,20.3373,30100.0
2012-08-03 13:00:00,32.69,32.7,32.65,32.67,27100.0,20.3373,20.3435,20.3124,20.3249,27100.0
2012-08-03 13:10:00,32.67,32.7,32.65,32.66,38400.0,20.3249,20.3435,20.3124,20.3186,38400.0
2012-08-03 13:20:00,32.66,32.68,32.64,32.65,19100.0,20.3186,20.3311,20.3062,20.3124,19100.0
2012-08-03 13:30:00,32.66,32.67,32.61,32.64,45700.0,20.3186,20.3249,20.2875,20.3062,45700.0
2012-08-03 13:40:00,32.65,32.67,32.61,32.62,41900.0,20.3124,20.3249,20.2875,20.2938,41900.0
2012-08-03 13:50:00,32.63,32.64,32.59,32.64,40700.0,20.3,20.3062,20.2751,20.3062,40700.0
2012-08-03 14:00:00,32.64,32.67,32.63,32.63,47400.0,20.3062,20.3249,20.3,20.3,47400.0
2012-08-03 14:10:00,32.64,32.65,32.59,32.59,41000.0,20.3062,20.3124,20.2751,20.2751,41000.0
2012-08-03 14:20:00,32.61,32.63,32.55,32.57,35500.0,20.2875,20.3,20.2502,20.2626,35500.0
2012-08-03 14:30:00,32.58,32.59,32.54,32.55,53300.0,20.2689,20.2751,20.244,20.2502,53300.0
2012-08-03 14:40:00,32.56,32.6,32.55,32.56,42100.0,20.2564,20.2813,20.2502,20.2564,42100.0
2012-08-03 14:50:00,32.57,32.62,32.56,32.57,64700.0,20.2626,20.2938,20.2564,20.2626,64700.0
2012-08-03 15:00:00,32.57,32.57,32.54,32.55,139100.0,20.2626,20.2626,20.244,20.2502,139100.0
2012-08-03 15:10:00,32.55,32.58,32.54,32.58,96500.0,20.2502,20.2689,20.244,20.2689,96500.0
2012-08-03 15:20:00,32.57,32.62,32.57,32.6,32700.0,20.2626,20.2938,20.2626,20.2813,32700.0
2012-08-03 15:30:00,32.6,32.61,32.55,32.6,83000.0,20.2813,20.2875,20.2502,20.2813,83000.0
2012-08-03 15:40:00,32.61,32.65,32.59,32.61,125900.0,20.2875,20.3124,20.2751,20.2875,125900.0
2012-08-03 15:50:00,32.62,32.64,32.58,32.63,198500.0,20.2938,20.3062,20.2689,20.3,198500.0
2012-08-06 09:30:00,32.75,32.91,32.75,32.81,64600.0,20.3746,20.4742,20.3746,20.412,64600.0
2012-08-06 09:40:00,32.79,32.88,32.77,32.86,55800.0,20.3995,20.4555,20.3871,20.4431,55800.0
2012-08-06 09:50:00,32.86,32.9,32.84,32.87,24000.0,20.4431,20.4679,20.4306,20.4493,24000.0
2012-08-06 10:00:00,32.88,32.9,32.78,32.78,133600.0,20.4555,20.4679,20.3933,20.3933,133600.0
2012-08-06 10:10:00,32.78,32.79,32.66,32.68,32400.0,20.3933,20.3995,20.3186,20.3311,32400.0
2012-08-06 10:20:00,32.68,32.76,32.68,32.75,25300.0,20.3311,20.3808,20.3311,20.3746,25300.0
2012-08-06 10:30:00,32.75,32.8,32.74,32.76,62000.0,20.3746,20.4057,20.3684,20.3808,62000.0
2012-08-06 10:40:00,32.75,32.79,32.73,32.75,25900.0,20.3746,20.3995,20.3622,20.3746,25900.0
2012-08-06 10:50:00,32.75,32.76,32.63,32.64,49900.0,20.3746,20.3808,20.3,20.3062,49900.0
2012-08-06 11:00:00,32.64,32.7,32.62,32.68,24500.0,20.3062,20.3435,20.2938,20.3311,24500.0
2012-08-06 11:10:00,32.68,32.69,32.65,32.69,25900.0,20.3311,20.3373,20.3124,20.3373,25900.0
2012-08-06 11:20:00,32.68,32.72,32.65,32.65,22400.0,20.3311,20.356,20.3124,20.3124,22400.0
2012-08-06 11:30:00,32.64,32.66,32.6,32.61,33900.0,20.3062,20.3186,20.2813,20.2875,33900.0
2012-08-06 11:40:00,32.61,32.62,32.56,32.57,24100.0,20.2875,20.2938,20.2564,20.2626,24100.0
2012-08-06 11:50:00,32.56,32.59,32.52,32.52,73600.0,20.2564,20.2751,20.2315,20.2315,73600.0
2012-08-06 12:00:00,32.52,32.54,32.52,32.52,20600.0,20.2315,20.244,20.2315,20.2315,20600.0
2012-08-06 12:10:00,32.53,32.55,32.51,32.53,30100.0,20.2378,20.2502,20.2253,20.2378,30100.0
2012-08-06 12:20:00,32.54,32.54,32.5,32.51,15100.0,20.244,20.244,20.2191,20.2253,15100.0
2012-08-06 12:30:00,32.51,32.57,32.5,32.57,27500.0,20.2253,20.2626,20.2191,20.2626,27500.0
2012-08-06 12:40:00,32.56,32.57,32.5,32.51,30300.0,20.2564,20.2626,20.2191,20.2253,30300.0
2012-08-06 12:50:00,32.51,32.55,32.51,32.53,17100.0,20.2253,20.2502,20.2253,20.2378,17100.0
2012-08-06 13:00:00,32.54,32.54,32.51,32.52,8600.0,20.244,20.244,20.2253,20.2315,8600.0
2012-08-06 13:10:00,32.52,32.61,32.51,32.61,64100.0,20.2315,20.2875,20.2253,20.2875,64100.0
2012-08-06 13:20:00,32.62,32.62,32.59,32.6,15500.0,20.2938,20.2938,20.2751,20.2813,15500.0
2012-08-06 13:30:00,32.6,32.67,32.6,32.64,64700.0,20.2813,20.3249,20.2813,20.3062,64700.0
2012-08-06 13:40:00,32.63,32.66,32.63,32.66,19400.0,20.3,20.3186,20.3,20.3186,19400.0
2012-08-06 13:50:00,32.65,32.66,32.63,32.65,33500.0,20.3124,20.3186,20.3,20.3124,33500.0
2012-08-06 14:00:00,32.64,32.67,32.64,32.66,47000.0,20.3062,20.3249,20.3062,20.3186,47000.0
2012-08-06 14:10:00,32.66,32.67,32.66,32.67,35800.0,20.3186,20.3249,20.3186,20.3249,35800.0
2012-08-06 14:20:00,32.67,32.73,32.66,32.72,34400.0,20.3249,20.3622,20.3186,20.356,34400.0
2012-08-06 14:30:00,32.72,32.75,32.7,32.73,62200.0,20.356,20.3746,20.3435,20.3622,62200.0
2012-08-06 14:40:00,32.72,32.74,32.7,32.72,26700.0,20.356,20.3684,20.3435,20.356,26700.0
2012-08-06 14:50:00,32.72,32.73,32.69,32.69,55000.0,20.356,20.3622,20.3373,20.3373,55000.0
2012-08-06 15:00:00,32.7,32.74,32.7,32.72,52300.0,20.3435,20.3684,20.3435,20.356,52300.0
2012-08-06 15:10:00,32.71,32.74,32.7,32.72,126700.0,20.3497,20.3684,20.3435,20.356,126700.0
2012-08-06 15:20:00,32.72,32.75,32.68,32.7,52200.0,20.356,20.3746,20.3311,20.3435,52200.0
2012-08-06 15:30:00,32.7,32.72,32.68,32.7,102300.0,20.3435,20.356,20.3311,20.3435,102300.0
2012-08-06 15:40:00,32.7,32.75,32.69,32.72,133300.0,20.3435,20.3746,20.3373,20.356,133300.0
2012-08-06 15:50:00,32.72,32.73,32.67,32.68,204900.0,20.356,20.3622,20.3249,20.3311,204900.0
2012-08-07 09:30:00,32.72,32.82,32.53,32.57,82100.0,20.356,20.4182,20.2378,20.2626,82100.0
2012-08-07 09:40:00,32.58,32.64,32.5,32.58,126000.0,20.2689,20.3062,20.2191,20.2689,126000.0
2012-08-07 09:50:00,32.57,32.6,32.47,32.56,72300.0,20.2626,20.2813,20.2004,20.2564,72300.0
2012-08-07 10:00:00,32.56,32.59,32.46,32.51,32500.0,20.2564,20.2751,20.1942,20.2253,32500.0
2012-08-07 10:10:00,32.51,32.59,32.51,32.54,41600.0,20.2253,20.2751,20.2253,20.244,41600.0
2012-08-07 10:20:00,32.54,32.6,32.51,32.58,77100.0,20.244,20.2813,20.2253,20.2689,77100.0
2012-08-07 10:30:00,32.58,32.64,32.58,32.62,120500.0,20.2689,20.3062,20.2689,20.2938,120500.0
2012-08-07 10:40:00,32.61,32.64,32.55,32.61,78400.0,20.2875,20.3062,20.2502,20.2875,78400.0
2012-08-07 10:50:00,32.64,32.66,32.55,32.61,49100.0,20.3062,20.3186,20.2502,20.2875,49100.0
2012-08-07 11:00:00,32.61,32.61,32.53,32.6,33600.0,20.2875,20.2875,20.2378,20.2813,33600.0
2012-08-07 11:10:00,32.61,32.67,32.58,32.65,34400.0,20.2875,20.3249,20.2689,20.3124,34400.0
2012-08-07 11:20:00,32.65,32.7,32.59,32.7,99000.0,20.3124,20.3435,20.2751,20.3435,99000.0
2012-08-07 11:30:00,32.7,32.73,32.69,32.7,55600.0,20.3435,20.3622,20.3373,20.3435,55600.0
2012-08-07 11:40:00,32.7,32.75,32.69,32.71,31300.0,20.3435,20.3746,20.3373,20.3497,31300.0
2012-08-07 11:50:00,32.72,32.75,32.71,32.73,37300.0,20.356,20.3746,20.3497,20.3622,37300.0
2012-08-07 12:00:00,32.73,32.74,32.66,32.69,56800.0,20.3622,20.3684,20.3186,20.3373,56800.0
2012-08-07 12:10:00,32.69,32.72,32.69,32.72,32700.0,20.3373,20.356,20.3373,20.356,32700.0
2012-08-07 12:20:00,32.72,32.72,32.69,32.69,21400.0,20.356,20.356,20.3373,20.3373,21400.0
2012-08-07 12:30:00,32.69,32.73,32.69,32.71,27200.0,20.3373,20.3622,20.3373,20.3497,27200.0
2012-08-07 12:40:00,32.72,32.74,32.72,32.73,21800.0,20.356,20.3684,20.356,20.3622,21800.0
2012-08-07 12:50:00,32.72,32.73,32.69,32.69,45300.0,20.356,20.3622,20.3373,20.3373,45300.0
2012-08-07 13:00:00,32.69,32.74,32.69,32.73,45300.0,20.3373,20.3684,20.3373,20.3622,45300.0
2012-08-07 13:10:00,32.71,32.75,32.69,32.69,45200.0,20.3497,20.3746,20.3373,20.3373,45200.0
2012-08-07 13:20:00,32.69,32.71,32.66,32.66,29300.0,20.3373,20.3497,20.3186,20.3186,29300.0
2012-08-07 13:30:00,32.66,32.7,32.59,32.69,133100.0,20.3186,20.3435,20.2751,20.3373,133100.0
2012-08-07 13:40:00,32.69,32.71,32.65,32.66,31700.0,20.3373,20.3497,20.3124,20.3186,31700.0
2012-08-07 13:50:00,32.65,32.66,32.62,32.62,33700.0,20.3124,20.3186,20.2938,20.2938,33700.0
2012-08-07 14:00:00,32.63,32.71,32.63,32.7,52300.0,20.3,20.3497,20.3,20.3435,52300.0
2012-08-07 14:10:00,32.7,32.71,32.59,32.6,40200.0,20.3435,20.3497,20.2751,20.2813,40200.0
2012-08-07 14:20:00,32.61,32.66,32.6,32.64,61300.0,20.2875,20.3186,20.2813,20.3062,61300.0
2012-08-07 14:30:00,32.63,32.64,32.59,32.63,47000.0,20.3,20.3062,20.2751,20.3,47000.0
2012-08-07 14:40:00,32.63,32.66,32.59,32.6,71500.0,20.3,20.3186,20.2751,20.2813,71500.0
2012-08-07 14:50:00,32.59,32.61,32.57,32.57,62700.0,20.2751,20.2875,20.2626,20.2626,62700.0
2012-08-07 15:00:00,32.57,32.59,32.54,32.54,75500.0,20.2626,20.2751,20.244,20.244,75500.0
2012-08-07 15:10:00,32.55,32.57,32.52,32.53,30700.0,20.2502,20.2626,20.2315,20.2378,30700.0
2012-08-07 15:20:00,32.52,32.53,32.48,32.48,51800.0,20.2315,20.2378,20.2067,20.2067,51800.0
2012-08-07 15:30:00,32.48,32.49,32.42,32.44,82800.0,20.2067,20.2129,20.1693,20.1818,82800.0
2012-08-07 15:40:00,32.44,32.52,32.44,32.47,129500.0,20.1818,20.2315,20.1818,20.2004,129500.0
2012-08-07 15:50:00,32.47,32.48,32.42,32.43,225000.0,20.2004,20.2067,20.1693,20.1755,225000.0
2012-08-08 09:30:00,32.41,32.51,32.28,32.4,70500.0,20.1631,20.2253,20.0822,20.1569,70500.0
2012-08-08 09:40:00,32.4,32.54,32.37,32.49,79000.0,20.1569,20.244,20.1382,20.2129,79000.0
2012-08-08 09:50:00,32.49,32.5,32.36,32.41,45800.0,20.2129,20.2191,20.132,20.1631,45800.0
2012-08-08 10:00:00,32.41,32.47,32.38,32.45,190700.0,20.1631,20.2004,20.1444,20.188,190700.0
2012-08-08 10:10:00,32.46,32.46,32.35,32.41,57400.0,20.1942,20.1942,20.1258,20.1631,57400.0
2012-08-08 10:20:00,32.4,32.45,32.39,32.42,37000.0,20.1569,20.188,20.1507,20.1693,37000.0
2012-08-08 10:30:00,32.43,32.44,32.36,32.37,31600.0,20.1755,20.1818,20.132,20.1382,31600.0
2012-08-08 10:40:00,32.37,32.38,32.31,32.32,46000.0,20.1382,20.1444,20.1009,20.1071,46000.0
2012-08-08 10:50:00,32.31,32.32,32.27,32.3,74100.0,20.1009,20.1071,20.076,20.0947,74100.0
2012-08-08 11:00:00,32.3,32.38,32.3,32.34,36400.0,20.0947,20.1444,20.0947,20.1196,36400.0
2012-08-08 11:10:00,32.34,32.44,32.34,32.44,91800.0,20.1196,20.1818,20.1196,20.1818,91800.0
2012-08-08 11:20:00,32.43,32.45,32.36,32.44,52700.0,20.1755,20.188,20.132,20.1818,52700.0
2012-08-08 11:30:00,32.43,32.48,32.43,32.46,38300.0,20.1755,20.2067,20.1755,20.1942,38300.0
2012-08-08 11:40:00,32.45,32.46,32.44,32.45,30600.0,20.188,20.1942,20.1818,20.188,30600.0
2012-08-08 11:50:00,32.45,32.46,32.45,32.46,35800.0,20.188,20.1942,20.188,20.1942,35800.0
2012-08-08 12:00:00,32.45,32.48,32.44,32.48,25900.0,20.188,20.2067,20.1818,20.2067,25900.0
2012-08-08 12:10:00,32.47,32.5,32.44,32.45,49100.0,20.2004,20.2191,20.1818,20.188,49100.0
2012-08-08 12:20:00,32.45,32.47,32.44,32.47,33700.0,20.188,20.2004,20.1818,20.2004,33700.0
2012-08-08 12:30:00,32.47,32.51,32.47,32.49,30100.0,20.2004,20.2253,20.2004,20.2129,30100.0
2012-08-08 12:40:00,32.49,32.51,32.47,32.48,20700.0,20.2129,20.2253,20.2004,20.2067,20700.0
2012-08-08 12:50:00,32.47,32.47,32.45,32.46,22200.0,20.2004,20.2004,20.188,20.1942,22200.0
2012-08-08 13:00:00,32.45,32.5,32.45,32.45,37800.0,20.188,20.2191,20.188,20.188,37800.0
2012-08-08 13:10:00,32.45,32.49,32.45,32.48,16100.0,20.188,20.2129,20.188,20.2067,16100.0
2012-08-08 13:20:00,32.47,32.5,32.45,32.45,40100.0,20.2004,20.2191,20.188,20.188,40100.0
2012-08-08 13:30:00,32.45,32.47,32.44,32.45,26600.0,20.188,20.2004,20.1818,20.188,26600.0
2012-08-08 13:40:00,32.45,32.51,32.44,32.46,36800.0,20.188,20.2253,20.1818,20.1942,36800.0
2012-08-08 13:50:00,32.45,32.5,32.45,32.46,22100.0,20.188,20.2191,20.188,20.1942,22100.0
2012-08-08 14:00:00,32.47,32.47,32.42,32.47,23000.0,20.2004,20.2004,20.1693,20.2004,23000.0
2012-08-08 14:10:00,32.46,32.47,32.42,32.47,34800.0,20.1942,20.2004,20.1693,20.2004,34800.0
2012-08-08 14:20:00,32.47,32.48,32.42,32.45,40200.0,20.2004,20.2067,20.1693,20.188,40200.0
2012-08-08 14:30:00,32.44,32.45,32.39,32.45,44500.0,20.1818,20.188,20.1507,20.188,44500.0
2012-08-08 14:40:00,32.44,32.47,32.42,32.43,42100.0,20.1818,20.2004,20.1693,20.1755,42100.0
2012-08-08 14:50:00,32.43,32.47,32.41,32.45,128400.0,20.1755,20.2004,20.1631,20.188,128400.0
2012-08-08 15:00:00,32.46,32.49,32.45,32.47,52200.0,20.1942,20.2129,20.188,20.2004,52200.0
2012-08-08 15:10:00,32.47,32.51,32.46,32.5,69900.0,20.2004,20.2253,20.1942,20.2191,69900.0
2012-08-08 15:20:00,32.51,32.53,32.5,32.5,36800.0,20.2253,20.2378,20.2191,20.2191,36800.0
2012-08-08 15:30:00,32.5,32.57,32.5,32.54,68200.0,20.2191,20.2626,20.2191,20.244,68200.0
2012-08-08 15:40:00,32.53,32.59,32.52,32.59,88600.0,20.2378,20.2751,20.2315,20.2751,88600.0
2012-08-08 15:50:00,32.59,32.59,32.52,32.55,144800.0,20.2751,20.2751,20.2315,20.2502,144800.0
2012-08-09 09:30:00,32.5,32.5,32.38,32.43,57200.0,20.2191,20.2191,20.1444,20.1755,57200.0
2012-08-09 09:40:00,32.43,32.56,32.43,32.46,62300.0,20.1755,20.2564,20.1755,20.1942,62300.0
2012-08-09 09:50:00,32.46,32.49,32.42,32.43,16200.0,20.1942,20.2129,20.1693,20.1755,16200.0
2012-08-09 10:00:00,32.43,32.5,32.41,32.49,22900.0,20.1755,20.2191,20.1631,20.2129,22900.0
2012-08-09 10:10:00,32.49,32.5,32.47,32.48,22200.0,20.2129,20.2191,20.2004,20.2067,22200.0
2012-08-09 10:20:00,32.48,32.56,32.48,32.53,30400.0,20.2067,20.2564,20.2067,20.2378,30400.0
2012-08-09 10:30:00,32.52,32.53,32.49,32.51,21200.0,20.2315,20.2378,20.2129,20.2253,21200.0
2012-08-09 10:40:00,32.51,32.54,32.48,32.51,27100.0,20.2253,20.244,20.2067,20.2253,27100.0
2012-08-09 10:50:00,32.51,32.54,32.48,32.48,35800.0,20.2253,20.244,20.2067,20.2067,35800.0
2012-08-09 11:00:00,32.48,32.55,32.48,32.53,50200.0,20.2067,20.2502,20.2067,20.2378,50200.0
2012-08-09 11:10:00,32.52,32.53,32.46,32.46,44800.0,20.2315,20.2378,20.1942,20.1942,44800.0
2012-08-09 11:20:00,32.46,32.48,32.4,32.44,39300.0,20.1942,20.2067,20.1569,20.1818,39300.0
2012-08-09 11:30:00,32.44,32.47,32.41,32.45,38400.0,20.1818,20.2004,20.1631,20.188,38400.0
2012-08-09 11:40:00,32.45,32.45,32.39,32.39,29600.0,20.188,20.188,20.1507,20.1507,29600.0
2012-08-09 11:50:00,32.4,32.42,32.36,32.42,24400.0,20.1569,20.1693,20.132,20.1693,24400.0
2012-08-09 12:00:00,32.41,32.41,32.35,32.37,22300.0,20.1631,20.1631,20.1258,20.1382,22300.0
2012-08-09 12:10:00,32.37,32.4,32.36,32.39,10100.0,20.1382,20.1569,20.132,20.1507,10100.0
2012-08-09 12:20:00,32.38,32.39,32.37,32.37,16600.0,20.1444,20.1507,20.1382,20.1382,16600.0
2012-08-09 12:30:00,32.38,32.44,32.37,32.44,27000.0,20.1444,20.1818,20.1382,20.1818,27000.0
2012-08-09 12:40:00,32.44,32.51,32.43,32.51,10100.0,20.1818,20.2253,20.1755,20.2253,10100.0
2012-08-09 12:50:00,32.51,32.55,32.5,32.55,58200.0,20.2253,20.2502,20.2191,20.2502,58200.0
2012-08-09 13:00:00,32.55,32.55,32.52,32.55,28700.0,20.2502,20.2502,20.2315,20.2502,28700.0
2012-08-09 13:10:00,32.54,32.55,32.53,32.54,10200.0,20.244,20.2502,20.2378,20.244,10200.0
2012-08-09 13:20:00,32.53,32.54,32.5,32.51,30700.0,20.2378,20.244,20.2191,20.2253,30700.0
2012-08-09 13:30:00,32.52,32.55,32.5,32.55,34300.0,20.2315,20.2502,20.2191,20.2502,34300.0
2012-08-09 13:40:00,32.55,32.56,32.49,32.52,23300.0,20.2502,20.2564,20.2129,20.2315,23300.0
2012-08-09 13:50:00,32.52,32.53,32.52,32.52,8900.0,20.2315,20.2378,20.2315,20.2315,8900.0
2012-08-09 14:00:00,32.52,32.55,32.52,32.53,22600.0,20.2315,20.2502,20.2315,20.2378,22600.0
2012-08-09 14:10:00,32.54,32.54,32.47,32.48,24900.0,20.244,20.244,20.2004,20.2067,24900.0
2012-08-09 14:20:00,32.48,32.56,32.48,32.56,19400.0,20.2067,20.2564,20.2067,20.2564,19400.0
2012-08-09 14:30:00,32.56,32.58,32.52,32.52,23100.0,20.2564,20.2689,20.2315,20.2315,23100.0
2012-08-09 14:40:00,32.52,32.55,32.52,32.52,22100.0,20.2315,20.2502,20.2315,20.2315,22100.0
2012-08-09 14:50:00,32.51,32.53,32.5,32.5,30900.0,20.2253,20.2378,20.2191,20.2191,30900.0
2012-08-09 15:00:00,32.5,32.55,32.5,32.53,46200.0,20.2191,20.2502,20.2191,20.2378,46200.0
2012-08-09 15:10:00,32.54,32.56,32.53,32.55,17700.0,20.244,20.2564,20.2378,20.2502,17700.0
2012-08-09 15:20:00,32.56,32.56,32.53,32.56,21600.0,20.2564,20.2564,20.2378,20.2564,21600.0
2012-08-09 15:30:00,32.56,32.56,32.52,32.53,42800.0,20.2564,20.2564,20.2315,20.2378,42800.0
2012-08-09 15:40:00,32.53,32.57,32.52,32.53,109500.0,20.2378,20.2626,20.2315,20.2378,109500.0
2012-08-09 15:50:00,32.52,32.55,32.52,32.55,181300.0,20.2315,20.2502,20.2315,20.2502,181300.0
2012-08-10 09:30:00,32.54,32.54,32.33,32.37,42900.0,20.244,20.244,20.1133,20.1382,42900.0
2012-08-10 09:40:00,32.4,32.48,32.4,32.45,21900.0,20.1569,20.2067,20.1569,20.188,21900.0
2012-08-10 09:50:00,32.45,32.59,32.43,32.57,61000.0,20.188,20.2751,20.1755,20.2626,61000.0
2012-08-10 10:00:00,32.55,32.6,32.53,32.55,21300.0,20.2502,20.2813,20.2378,20.2502,21300.0
2012-08-10 10:10:00,32.56,32.65,32.56,32.64,24800.0,20.2564,20.3124,20.2564,20.3062,24800.0
2012-08-10 10:20:00,32.65,32.7,32.6,32.61,33300.0,20.3124,20.3435,20.2813,20.2875,33300.0
2012-08-10 10:30:00,32.61,32.68,32.59,32.64,34900.0,20.2875,20.3311,20.2751,20.3062,34900.0
2012-08-10 10:40:00,32.64,32.68,32.63,32.67,32600.0,20.3062,20.3311,20.3,20.3249,32600.0
2012-08-10 10:50:00,32.66,32.68,32.64,32.67,25600.0,20.3186,20.3311,20.3062,20.3249,25600.0
2012-08-10 11:00:00,32.66,32.7,32.63,32.68,55600.0,20.3186,20.3435,20.3,20.3311,55600.0
2012-08-10 11:10:00,32.68,32.7,32.66,32.68,35800.0,20.3311,20.3435,20.3186,20.3311,35800.0
2012-08-10 11:20:00,32.69,32.7,32.65,32.68,30800.0,20.3373,20.3435,20.3124,20.3311,30800.0
2012-08-10 11:30:00,32.69,32.69,32.64,32.67,63600.0,20.3373,20.3373,20.3062,20.3249,63600.0
2012-08-10 11:40:00,32.66,32.68,32.65,32.66,32600.0,20.3186,20.3311,20.3124,20.3186,32600.0
2012-08-10 11:50:00,32.66,32.7,32.66,32.66,24400.0,20.3186,20.3435,20.3186,20.3186,24400.0
2012-08-10 12:00:00,32.66,32.68,32.65,32.67,19800.0,20.3186,20.3311,20.3124,20.3249,19800.0
2012-08-10 12:10:00,32.67,32.71,32.67,32.69,9900.0,20.3249,20.3497,20.3249,20.3373,9900.0
2012-08-10 12:20:00,32.68,32.69,32.67,32.69,10700.0,20.3311,20.3373,20.3249,20.3373,10700.0
2012-08-10 12:30:00,32.69,32.71,32.67,32.69,19800.0,20.3373,20.3497,20.3249,20.3373,19800.0
2012-08-10 12:40:00,32.69,32.71,32.68,32.69,11700.0,20.3373,20.3497,20.3311,20.3373,11700.0
2012-08-10 12:50:00,32.69,32.71,32.67,32.69,30400.0,20.3373,20.3497,20.3249,20.3373,30400.0
2012-08-10 13:00:00,32.69,32.7,32.65,32.65,21400.0,20.3373,20.3435,20.3124,20.3124,21400.0
2012-08-10 13:10:00,32.65,32.69,32.64,32.67,21200.0,20.3124,20.3373,20.3062,20.3249,21200.0
2012-08-10 13:20:00,32.68,32.71,32.67,32.69,15000.0,20.3311,20.3497,20.3249,20.3373,15000.0
2012-08-10 13:30:00,32.69,32.7,32.67,32.69,19500.0,20.3373,20.3435,20.3249,20.3373,19500.0
2012-08-10 13:40:00,32.69,32.7,32.66,32.67,20800.0,20.3373,20.3435,20.3186,20.3249,20800.0
2012-08-10 13:50:00,32.67,32.67,32.64,32.66,26100.0,20.3249,20.3249,20.3062,20.3186,26100.0
2012-08-10 14:00:00,32.66,32.69,32.66,32.69,21600.0,20.3186,20.3373,20.3186,20.3373,21600.0
2012-08-10 14:10:00,32.69,32.7,32.67,32.68,13900.0,20.3373,20.3435,20.3249,20.3311,13900.0
2012-08-10 14:20:00,32.68,32.71,32.67,32.71,11200.0,20.3311,20.3497,20.3249,20.3497,11200.0
2012-08-10 14:30:00,32.7,32.73,32.69,32.7,48100.0,20.3435,20.3622,20.3373,20.3435,48100.0
2012-08-10 14:40:00,32.69,32.72,32.69,32.72,13600.0,20.3373,20.356,20.3373,20.356,13600.0
2012-08-10 14:50:00,32.72,32.73,32.71,32.71,14700.0,20.356,20.3622,20.3497,20.3497,14700.0
2012-08-10 15:00:00,32.71,32.73,32.7,32.71,21900.0,20.3497,20.3622,20.3435,20.3497,21900.0
2012-08-10 15:10:00,32.72,32.73,32.7,32.7,32000.0,20.356,20.3622,20.3435,20.3435,32000.0
2012-08-10 15:20:00,32.7,32.73,32.7,32.72,21800.0,20.3435,20.3622,20.3435,20.356,21800.0
2012-08-10 15:30:00,32.72,32.75,32.71,32.73,44800.0,20.356,20.3746,20.3497,20.3622,44800.0
2012-08-10 15:40:00,32.73,32.82,32.72,32.8,60300.0,20.3622,20.4182,20.356,20.4057,60300.0
2012-08-10 15:50:00,32.8,32.82,32.77,32.78,179700.0,20.4057,20.4182,20.3871,20.3933,179700.0
2012-08-13 09:30:00,32.66,32.77,32.59,32.65,46500.0,20.3186,20.3871,20.2751,20.3124,46500.0
2012-08-13 09:40:00,32.65,32.74,32.63,32.7,29400.0,20.3124,20.3684,20.3,20.3435,29400.0
2012-08-13 09:50:00,32.7,32.74,32.68,32.7,48100.0,20.3435,20.3684,20.3311,20.3435,48100.0
2012-08-13 10:00:00,32.71,32.73,32.7,32.73,29500.0,20.3497,20.3622,20.3435,20.3622,29500.0
2012-08-13 10:10:00,32.73,32.74,32.69,32.73,21800.0,20.3622,20.3684,20.3373,20.3622,21800.0
2012-08-13 10:20:00,32.74,32.74,32.64,32.68,49200.0,20.3684,20.3684,20.3062,20.3311,49200.0
2012-08-13 10:30:00,32.67,32.68,32.61,32.63,30300.0,20.3249,20.3311,20.2875,20.3,30300.0
2012-08-13 10:40:00,32.63,32.65,32.6,32.63,36600.0,20.3,20.3124,20.2813,20.3,36600.0
2012-08-13 10:50:00,32.64,32.64,32.55,32.55,22400.0,20.3062,20.3062,20.2502,20.2502,22400.0
2012-08-13 11:00:00,32.55,32.6,32.53,32.56,34700.0,20.2502,20.2813,20.2378,20.2564,34700.0
2012-08-13 11:10:00,32.56,32.57,32.54,32.54,21100.0,20.2564,20.2626,20.244,20.244,21100.0
2012-08-13 11:20:00,32.54,32.55,32.52,32.53,24700.0,20.244,20.2502,20.2315,20.2378,24700.0
2012-08-13 11:30:00,32.53,32.55,32.5,32.5,23100.0,20.2378,20.2502,20.2191,20.2191,23100.0
2012-08-13 11:40:00,32.5,32.52,32.5,32.5,22900.0,20.2191,20.2315,20.2191,20.2191,22900.0
2012-08-13 11:50:00,32.5,32.52,32.5,32.51,18500.0,20.2191,20.2315,20.2191,20.2253,18500.0
2012-08-13 12:00:00,32.52,32.53,32.48,32.49,13300.0,20.2315,20.2378,20.2067,20.2129,13300.0
2012-08-13 12:10:00,32.49,32.51,32.48,32.51,18300.0,20.2129,20.2253,20.2067,20.2253,18300.0
2012-08-13 12:20:00,32.51,32.51,32.45,32.45,18700.0,20.2253,20.2253,20.188,20.188,18700.0
2012-08-13 12:30:00,32.46,32.47,32.44,32.46,27100.0,20.1942,20.2004,20.1818,20.1942,27100.0
2012-08-13 12:40:00,32.45,32.47,32.45,32.47,16000.0,20.188,20.2004,20.188,20.2004,16000.0
2012-08-13 12:50:00,32.48,32.48,32.47,32.48,12600.0,20.2067,20.2067,20.2004,20.2067,12600.0
2012-08-13 13:00:00,32.47,32.48,32.45,32.45,14400.0,20.2004,20.2067,20.188,20.188,14400.0
2012-08-13 13:10:00,32.46,32.47,32.44,32.46,29200.0,20.1942,20.2004,20.1818,20.1942,29200.0
2012-08-13 13:20:00,32.46,32.49,32.44,32.45,32200.0,20.1942,20.2129,20.1818,20.188,32200.0
2012-08-13 13:30:00,32.45,32.48,32.45,32.48,27200.0,20.188,20.2067,20.188,20.2067,27200.0
2012-08-13 13:40:00,32.48,32.53,32.48,32.51,18500.0,20.2067,20.2378,20.2067,20.2253,18500.0
2012-08-13 13:50:00,32.52,32.53,32.48,32.49,24700.0,20.2315,20.2378,20.2067,20.2129,24700.0
2012-08-13 14:00:00,32.48,32.5,32.46,32.46,12400.0,20.2067,20.2191,20.1942,20.1942,12400.0
2012-08-13 14:10:00,32.46,32.5,32.46,32.49,18300.0,20.1942,20.2191,20.1942,20.2129,18300.0
2012-08-13 14:20:00,32.5,32.54,32.49,32.52,29900.0,20.2191,20.244,20.2129,20.2315,29900.0
2012-08-13 14:30:00,32.53,32.54,32.51,32.54,21600.0,20.2378,20.244,20.2253,20.244,21600.0
2012-08-13 14:40:00,32.54,32.57,32.54,32.57,22200.0,20.244,20.2626,20.244,20.2626,22200.0
2012-08-13 14:50:00,32.57,32.63,32.57,32.6,31000.0,20.2626,20.3,20.2626,20.2813,31000.0
2012-08-13 15:00:00,32.6,32.6,32.58,32.59,31400.0,20.2813,20.2813,20.2689,20.2751,31400.0
2012-08-13 15:10:00,32.59,32.59,32.56,32.56,41200.0,20.2751,20.2751,20.2564,20.2564,41200.0
2012-08-13 15:20:00,32.56,32.59,32.56,32.57,21000.0,20.2564,20.2751,20.2564,20.2626,21000.0
2012-08-13 15:30:00,32.57,32.59,32.54,32.57,45400.0,20.2626,20.2751,20.244,20.2626,45400.0
2012-08-13 15:40:00,32.56,32.58,32.54,32.54,86000.0,20.2564,20.2689,20.244,20.244,86000.0
2012-08-13 15:50:00,32.54,32.6,32.53,32.58,233000.0,20.244,20.2813,20.2378,20.2689,233000.0
2012-08-14 09:30:00,32.58,32.75,32.58,32.66,32600.0,20.2689,20.3746,20.2689,20.3186,32600.0
2012-08-14 09:40:00,32.65,32.65,32.51,32.51,33500.0,20.3124,20.3124,20.2253,20.2253,33500.0
2012-08-14 09:50:00,32.52,32.54,32.49,32.54,25500.0,20.2315,20.244,20.2129,20.244,25500.0
2012-08-14 10:00:00,32.53,32.62,32.53,32.59,35800.0,20.2378,20.2938,20.2378,20.2751,35800.0
2012-08-14 10:10:00,32.57,32.62,32.55,32.62,37900.0,20.2626,20.2938,20.2502,20.2938,37900.0
2012-08-14 10:20:00,32.62,32.64,32.59,32.6,35100.0,20.2938,20.3062,20.2751,20.2813,35100.0
2012-08-14 10:30:00,32.59,32.59,32.53,32.57,30300.0,20.2751,20.2751,20.2378,20.2626,30300.0
2012-08-14 10:40:00,32.57,32.57,32.55,32.55,12700.0,20.2626,20.2626,20.2502,20.2502,12700.0
2012-08-14 10:50:00,32.55,32.57,32.54,32.55,26800.0,20.2502,20.2626,20.244,20.2502,26800.0
2012-08-14 11:00:00,32.54,32.61,32.54,32.59,26200.0,20.244,20.2875,20.244,20.2751,26200.0
2012-08-14 11:10:00,32.59,32.62,32.57,32.6,27500.0,20.2751,20.2938,20.2626,20.2813,27500.0
2012-08-14 11:20:00,32.59,32.65,32.59,32.63,28500.0,20.2751,20.3124,20.2751,20.3,28500.0
2012-08-14 11:30:00,32.63,32.65,32.6,32.62,48100.0,20.3,20.3124,20.2813,20.2938,48100.0
2012-08-14 11:40:00,32.62,32.66,32.61,32.66,40700.0,20.2938,20.3186,20.2875,20.3186,40700.0
2012-08-14 11:50:00,32.65,32.69,32.64,32.68,28100.0,20.3124,20.3373,20.3062,20.3311,28100.0
2012-08-14 12:00:00,32.67,32.69,32.64,32.64,10200.0,20.3249,20.3373,20.3062,20.3062,10200.0
2012-08-14 12:10:00,32.65,32.66,32.63,32.64,17600.0,20.3124,20.3186,20.3,20.3062,17600.0
2012-08-14 12:20:00,32.64,32.64,32.62,32.64,7500.0,20.3062,20.3062,20.2938,20.3062,7500.0
2012-08-14 12:30:00,32.64,32.73,32.64,32.7,48400.0,20.3062,20.3622,20.3062,20.3435,48400.0
2012-08-14 12:40:00,32.71,32.74,32.7,32.71,22300.0,20.3497,20.3684,20.3435,20.3497,22300.0
2012-08-14 12:50:00,32.72,32.72,32.69,32.71,23100.0,20.356,20.356,20.3373,20.3497,23100.0
2012-08-14 13:00:00,32.7,32.71,32.68,32.68,31500.0,20.3435,20.3497,20.3311,20.3311,31500.0
2012-08-14 13:10:00,32.67,32.67,32.65,32.65,21200.0,20.3249,20.3249,20.3124,20.3124,21200.0
2012-08-14 13:20:00,32.64,32.65,32.6,32.61,24100.0,20.3062,20.3124,20.2813,20.2875,24100.0
2012-08-14 13:30:00,32.6,32.62,32.59,32.59,24500.0,20.2813,20.2938,20.2751,20.2751,24500.0
2012-08-14 13:40:00,32.59,32.6,32.57,32.58,19300.0,20.2751,20.2813,20.2626,20.2689,19300.0
2012-08-14 13:50:00,32.58,32.59,32.52,32.56,39700.0,20.2689,20.2751,20.2315,20.2564,39700.0
2012-08-14 14:00:00,32.56,32.57,32.55,32.56,21200.0,20.2564,20.2626,20.2502,20.2564,21200.0
2012-08-14 14:10:00,32.56,32.58,32.55,32.57,27500.0,20.2564,20.2689,20.2502,20.2626,27500.0
2012-08-14 14:20:00,32.56,32.58,32.55,32.55,35800.0,20.2564,20.2689,20.2502,20.2502,35800.0
2012-08-14 14:30:00,32.56,32.57,32.52,32.52,137000.0,20.2564,20.2626,20.2315,20.2315,137000.0
2012-08-14 14:40:00,32.52,32.6,32.51,32.58,55700.0,20.2315,20.2813,20.2253,20.2689,55700.0
2012-08-14 14:50:00,32.58,32.68,32.57,32.66,68000.0,20.2689,20.3311,20.2626,20.3186,68000.0
2012-08-14 15:00:00,32.65,32.66,32.65,32.65,36000.0,20.3124,20.3186,20.3124,20.3124,36000.0
2012-08-14 15:10:00,32.65,32.66,32.62,32.65,62200.0,20.3124,20.3186,20.2938,20.3124,62200.0
2012-08-14 15:20:00,32.65,32.66,32.65,32.66,16500.0,20.3124,20.3186,20.3124,20.3186,16500.0
2012-08-14 15:30:00,32.66,32.67,32.62,32.64,116800.0,20.3186,20.3249,20.2938,20.3062,116800.0
2012-08-14 15:40:00,32.63,32.63,32.58,32.6,62300.0,20.3,20.3,20.2689,20.2813,62300.0
2012-08-14 15:50:00,32.6,32.63,32.54,32.63,196400.0,20.2813,20.3,20.244,20.3,196400.0
2012-08-15 09:30:00,32.66,32.67,32.57,32.62,77400.0,20.3186,20.3249,20.2626,20.2938,77400.0
2012-08-15 09:40:00,32.62,32.69,32.58,32.67,41800.0,20.2938,20.3373,20.2689,20.3249,41800.0
2012-08-15 09:50:00,32.66,32.73,32.65,32.72,33200.0,20.3186,20.3622,20.3124,20.356,33200.0
2012-08-15 10:00:00,32.73,32.75,32.7,32.75,38000.0,20.3622,20.3746,20.3435,20.3746,38000.0
2012-08-15 10:10:00,32.75,32.76,32.72,32.76,51500.0,20.3746,20.3808,20.356,20.3808,51500.0
2012-08-15 10:20:00,32.76,32.77,32.67,32.68,61000.0,20.3808,20.3871,20.3249,20.3311,61000.0
2012-08-15 10:30:00,32.66,32.71,32.64,32.71,43400.0,20.3186,20.3497,20.3062,20.3497,43400.0
2012-08-15 10:40:00,32.71,32.73,32.67,32.69,47100.0,20.3497,20.3622,20.3249,20.3373,47100.0
2012-08-15 10:50:00,32.69,32.73,32.66,32.7,75200.0,20.3373,20.3622,20.3186,20.3435,75200.0
2012-08-15 11:00:00,32.7,32.74,32.67,32.7,60400.0,20.3435,20.3684,20.3249,20.3435,60400.0
2012-08-15 11:10:00,32.7,32.74,32.7,32.74,50100.0,20.3435,20.3684,20.3435,20.3684,50100.0
2012-08-15 11:20:00,32.73,32.77,32.72,32.76,33700.0,20.3622,20.3871,20.356,20.3808,33700.0
2012-08-15 11:30:00,32.75,32.79,32.73,32.79,48800.0,20.3746,20.3995,20.3622,20.3995,48800.0
2012-08-15 11:40:00,32.79,32.82,32.78,32.81,94000.0,20.3995,20.4182,20.3933,20.412,94000.0
2012-08-15 11:50:00,32.81,32.86,32.78,32.85,105500.0,20.412,20.4431,20.3933,20.4368,105500.0
2012-08-15 12:00:00,32.85,32.91,32.83,32.83,66800.0,20.4368,20.4742,20.4244,20.4244,66800.0
2012-08-15 12:10:00,32.83,32.83,32.8,32.82,26900.0,20.4244,20.4244,20.4057,20.4182,26900.0
2012-08-15 12:20:00,32.82,32.84,32.81,32.82,12400.0,20.4182,20.4306,20.412,20.4182,12400.0
2012-08-15 12:30:00,32.81,32.82,32.78,32.78,15000.0,20.412,20.4182,20.3933,20.3933,15000.0
2012-08-15 12:40:00,32.79,32.8,32.76,32.76,14600.0,20.3995,20.4057,20.3808,20.3808,14600.0
2012-08-15 12:50:00,32.76,32.79,32.76,32.76,20300.0,20.3808,20.3995,20.3808,20.3808,20300.0
2012-08-15 13:00:00,32.76,32.77,32.73,32.74,7200.0,20.3808,20.3871,20.3622,20.3684,7200.0
2012-08-15 13:10:00,32.74,32.75,32.71,32.72,23300.0,20.3684,20.3746,20.3497,20.356,23300.0
2012-08-15 13:20:00,32.72,32.72,32.71,32.71,8700.0,20.356,20.356,20.3497,20.3497,8700.0
2012-08-15 13:30:00,32.72,32.74,32.71,32.74,23000.0,20.356,20.3684,20.3497,20.3684,23000.0
2012-08-15 13:40:00,32.74,32.74,32.71,32.73,15200.0,20.3684,20.3684,20.3497,20.3622,15200.0
2012-08-15 13:50:00,32.73,32.73,32.71,32.72,10400.0,20.3622,20.3622,20.3497,20.356,10400.0
2012-08-15 14:00:00,32.71,32.74,32.7,32.71,26000.0,20.3497,20.3684,20.3435,20.3497,26000.0
2012-08-15 14:10:00,32.71,32.76,32.71,32.75,22400.0,20.3497,20.3808,20.3497,20.3746,22400.0
2012-08-15 14:20:00,32.75,32.76,32.74,32.74,19000.0,20.3746,20.3808,20.3684,20.3684,19000.0
2012-08-15 14:30:00,32.74,32.76,32.72,32.75,27400.0,20.3684,20.3808,20.356,20.3746,27400.0
2012-08-15 14:40:00,32.75,32.78,32.74,32.75,27600.0,20.3746,20.3933,20.3684,20.3746,27600.0
2012-08-15 14:50:00,32.76,32.79,32.74,32.75,27100.0,20.3808,20.3995,20.3684,20.3746,27100.0
2012-08-15 15:00:00,32.75,32.77,32.73,32.73,32700.0,20.3746,20.3871,20.3622,20.3622,32700.0
2012-08-15 15:10:00,32.74,32.75,32.71,32.72,40500.0,20.3684,20.3746,20.3497,20.356,40500.0
2012-08-15 15:20:00,32.73,32.73,32.69,32.73,66800.0,20.3622,20.3622,20.3373,20.3622,66800.0
2012-08-15 15:30:00,32.72,32.73,32.68,32.69,43700.0,20.356,20.3622,20.3311,20.3373,43700.0
2012-08-15 15:40:00,32.69,32.76,32.68,32.73,111600.0,20.3373,20.3808,20.3311,20.3622,111600.0
2012-08-15 15:50:00,32.73,32.74,32.69,32.7,249200.0,20.3622,20.3684,20.3373,20.3435,249200.0
2012-08-16 09:30:00,32.7,32.82,32.65,32.72,43500.0,20.3435,20.4182,20.3124,20.356,43500.0
2012-08-16 09:40:00,32.7,32.73,32.65,32.72,57400.0,20.3435,20.3622,20.3124,20.356,57400.0
2012-08-16 09:50:00,32.72,32.75,32.68,32.73,46800.0,20.356,20.3746,20.3311,20.3622,46800.0
2012-08-16 10:00:00,32.71,32.75,32.67,32.73,168700.0,20.3497,20.3746,20.3249,20.3622,168700.0
2012-08-16 10:10:00,32.71,32.77,32.71,32.74,56800.0,20.3497,20.3871,20.3497,20.3684,56800.0
2012-08-16 10:20:00,32.75,32.79,32.75,32.75,39500.0,20.3746,20.3995,20.3746,20.3746,39500.0
2012-08-16 10:30:00,32.75,32.81,32.75,32.8,39000.0,20.3746,20.412,20.3746,20.4057,39000.0
2012-08-16 10:40:00,32.81,32.82,32.75,32.75,28800.0,20.412,20.4182,20.3746,20.3746,28800.0
2012-08-16 10:50:00,32.75,32.75,32.71,32.74,21700.0,20.3746,20.3746,20.3497,20.3684,21700.0
2012-08-16 11:00:00,32.74,32.82,32.71,32.8,93900.0,20.3684,20.4182,20.3497,20.4057,93900.0
2012-08-16 11:10:00,32.8,32.83,32.77,32.77,51600.0,20.4057,20.4244,20.3871,20.3871,51600.0
2012-08-16 11:20:00,32.77,32.77,32.75,32.75,25500.0,20.3871,20.3871,20.3746,20.3746,25500.0
2012-08-16 11:30:00,32.75,32.76,32.74,32.75,98800.0,20.3746,20.3808,20.3684,20.3746,98800.0
2012-08-16 11:40:00,32.75,32.75,32.7,32.72,43700.0,20.3746,20.3746,20.3435,20.356,43700.0
2012-08-16 11:50:00,32.72,32.73,32.7,32.7,22300.0,20.356,20.3622,20.3435,20.3435,22300.0
2012-08-16 12:00:00,32.7,32.73,32.69,32.7,45900.0,20.3435,20.3622,20.3373,20.3435,45900.0
2012-08-16 12:10:00,32.7,32.71,32.7,32.7,32100.0,20.3435,20.3497,20.3435,20.3435,32100.0
2012-08-16 12:20:00,32.71,32.71,32.67,32.69,32200.0,20.3497,20.3497,20.3249,20.3373,32200.0
2012-08-16 12:30:00,32.69,32.71,32.68,32.71,12400.0,20.3373,20.3497,20.3311,20.3497,12400.0
2012-08-16 12:40:00,32.71,32.71,32.65,32.65,23800.0,20.3497,20.3497,20.3124,20.3124,23800.0
2012-08-16 12:50:00,32.65,32.67,32.64,32.66,31500.0,20.3124,20.3249,20.3062,20.3186,31500.0
2012-08-16 13:00:00,32.67,32.67,32.63,32.63,10300.0,20.3249,20.3249,20.3,20.3,10300.0
2012-08-16 13:10:00,32.63,32.64,32.61,32.62,58100.0,20.3,20.3062,20.2875,20.2938,58100.0
2012-08-16 13:20:00,32.62,32.62,32.57,32.58,43700.0,20.2938,20.2938,20.2626,20.2689,43700.0
2012-08-16 13:30:00,32.58,32.58,32.55,32.55,74200.0,20.2689,20.2689,20.2502,20.2502,74200.0
2012-08-16 13:40:00,32.57,32.57,32.53,32.54,78300.0,20.2626,20.2626,20.2378,20.244,78300.0
2012-08-16 13:50:00,32.53,32.59,32.51,32.59,59900.0,20.2378,20.2751,20.2253,20.2751,59900.0
2012-08-16 14:00:00,32.59,32.59,32.55,32.56,148600.0,20.2751,20.2751,20.2502,20.2564,148600.0
2012-08-16 14:10:00,32.57,32.57,32.5,32.51,27600.0,20.2626,20.2626,20.2191,20.2253,27600.0
2012-08-16 14:20:00,32.5,32.52,32.5,32.5,35400.0,20.2191,20.2315,20.2191,20.2191,35400.0
2012-08-16 14:30:00,32.5,32.51,32.47,32.47,139100.0,20.2191,20.2253,20.2004,20.2004,139100.0
2012-08-16 14:40:00,32.48,32.48,32.43,32.45,176500.0,20.2067,20.2067,20.1755,20.188,176500.0
2012-08-16 14:50:00,32.45,32.46,32.41,32.41,45200.0,20.188,20.1942,20.1631,20.1631,45200.0
2012-08-16 15:00:00,32.41,32.5,32.41,32.5,31700.0,20.1631,20.2191,20.1631,20.2191,31700.0
2012-08-16 15:10:00,32.5,32.52,32.49,32.52,20500.0,20.2191,20.2315,20.2129,20.2315,20500.0
2012-08-16 15:20:00,32.51,32.51,32.49,32.5,21300.0,20.2253,20.2253,20.2129,20.2191,21300.0
2012-08-16 15:30:00,32.5,32.5,32.47,32.48,35800.0,20.2191,20.2191,20.2004,20.2067,35800.0
2012-08-16 15:40:00,32.48,32.5,32.45,32.46,106400.0,20.2067,20.2191,20.188,20.1942,106400.0
2012-08-16 15:50:00,32.46,32.47,32.44,32.47,134700.0,20.1942,20.2004,20.1818,20.2004,134700.0
2012-08-17 09:30:00,32.52,32.63,32.52,32.59,261600.0,20.2315,20.3,20.2315,20.2751,261600.0
2012-08-17 09:40:00,32.57,32.57,32.46,32.48,50400.0,20.2626,20.2626,20.1942,20.2067,50400.0
2012-08-17 09:50:00,32.49,32.58,32.48,32.57,148000.0,20.2129,20.2689,20.2067,20.2626,148000.0
2012-08-17 10:00:00,32.57,32.7,32.57,32.7,82800.0,20.2626,20.3435,20.2626,20.3435,82800.0
2012-08-17 10:10:00,32.7,32.7,32.64,32.69,41500.0,20.3435,20.3435,20.3062,20.3373,41500.0
2012-08-17 10:20:00,32.69,32.69,32.64,32.65,46000.0,20.3373,20.3373,20.3062,20.3124,46000.0
2012-08-17 10:30:00,32.64,32.65,32.6,32.62,35700.0,20.3062,20.3124,20.2813,20.2938,35700.0
2012-08-17 10:40:00,32.62,32.62,32.59,32.61,17000.0,20.2938,20.2938,20.2751,20.2875,17000.0
2012-08-17 10:50:00,32.61,32.65,32.61,32.63,43900.0,20.2875,20.3124,20.2875,20.3,43900.0
2012-08-17 11:00:00,32.63,32.68,32.61,32.68,59900.0,20.3,20.3311,20.2875,20.3311,59900.0
2012-08-17 11:10:00,32.68,32.68,32.64,32.67,41700.0,20.3311,20.3311,20.3062,20.3249,41700.0
2012-08-17 11:20:00,32.67,32.67,32.6,32.6,47000.0,20.3249,20.3249,20.2813,20.2813,47000.0
2012-08-17 11:30:00,32.61,32.62,32.57,32.61,37100.0,20.2875,20.2938,20.2626,20.2875,37100.0
2012-08-17 11:40:00,32.61,32.61,32.52,32.55,32700.0,20.2875,20.2875,20.2315,20.2502,32700.0
2012-08-17 11:50:00,32.54,32.59,32.54,32.59,28200.0,20.244,20.2751,20.244,20.2751,28200.0
2012-08-17 12:00:00,32.59,32.61,32.58,32.61,18300.0,20.2751,20.2875,20.2689,20.2875,18300.0
2012-08-17 12:10:00,32.61,32.63,32.61,32.61,27100.0,20.2875,20.3,20.2875,20.2875,27100.0
2012-08-17 12:20:00,32.61,32.61,32.59,32.6,16400.0,20.2875,20.2875,20.2751,20.2813,16400.0
2012-08-17 12:30:00,32.6,32.61,32.58,32.59,20400.0,20.2813,20.2875,20.2689,20.2751,20400.0
2012-08-17 12:40:00,32.6,32.63,32.57,32.63,21500.0,20.2813,20.3,20.2626,20.3,21500.0
2012-08-17 12:50:00,32.62,32.63,32.59,32.6,40600.0,20.2938,20.3,20.2751,20.2813,40600.0
2012-08-17 13:00:00,32.59,32.59,32.56,32.56,14600.0,20.2751,20.2751,20.2564,20.2564,14600.0
2012-08-17 13:10:00,32.57,32.57,32.56,32.57,5400.0,20.2626,20.2626,20.2564,20.2626,5400.0
2012-08-17 13:20:00,32.57,32.61,32.56,32.61,16700.0,20.2626,20.2875,20.2564,20.2875,16700.0
2012-08-17 13:30:00,32.61,32.65,32.6,32.6,36300.0,20.2875,20.3124,20.2813,20.2813,36300.0
2012-08-17 13:40:00,32.59,32.63,32.55,32.62,62500.0,20.2751,20.3,20.2502,20.2938,62500.0
2012-08-17 13:50:00,32.62,32.65,32.62,32.63,18700.0,20.2938,20.3124,20.2938,20.3,18700.0
2012-08-17 14:00:00,32.62,32.62,32.59,32.61,22300.0,20.2938,20.2938,20.2751,20.2875,22300.0
2012-08-17 14:10:00,32.6,32.63,32.59,32.63,25600.0,20.2813,20.3,20.2751,20.3,25600.0
2012-08-17 14:20:00,32.63,32.66,32.63,32.65,28500.0,20.3,20.3186,20.3,20.3124,28500.0
2012-08-17 14:30:00,32.65,32.67,32.64,32.66,37200.0,20.3124,20.3249,20.3062,20.3186,37200.0
2012-08-17 14:40:00,32.66,32.67,32.65,32.65,29500.0,20.3186,20.3249,20.3124,20.3124,29500.0
2012-08-17 14:50:00,32.66,32.66,32.64,32.64,10500.0,20.3186,20.3186,20.3062,20.3062,10500.0
2012-08-17 15:00:00,32.64,32.65,32.62,32.62,30000.0,20.3062,20.3124,20.2938,20.2938,30000.0
2012-08-17 15:10:00,32.62,32.64,32.6,32.62,39500.0,20.2938,20.3062,20.2813,20.2938,39500.0
2012-08-17 15:20:00,32.63,32.63,32.59,32.6,21800.0,20.3,20.3,20.2751,20.2813,21800.0
2012-08-17 15:30:00,32.6,32.61,32.57,32.6,38500.0,20.2813,20.2875,20.2626,20.2813,38500.0
2012-08-17 15:40:00,32.6,32.67,32.59,32.65,65000.0,20.2813,20.3249,20.2751,20.3124,65000.0
2012-08-17 15:50:00,32.65,32.67,32.64,32.67,117200.0,20.3124,20.3249,20.3062,20.3249,117200.0
2012-08-20 09:30:00,32.46,32.49,32.25,32.27,241600.0,20.1942,20.2129,20.0636,20.076,241600.0
2012-08-20 09:40:00,32.26,32.34,32.19,32.27,279200.0,20.0698,20.1196,20.0262,20.076,279200.0
2012-08-20 09:50:00,32.26,32.26,32.15,32.16,76600.0,20.0698,20.0698,20.0014,20.0076,76600.0
2012-08-20 10:00:00,32.15,32.2,32.13,32.19,99700.0,20.0014,20.0325,19.9889,20.0262,99700.0
2012-08-20 10:10:00,32.19,32.25,32.15,32.21,86100.0,20.0262,20.0636,20.0014,20.0387,86100.0
2012-08-20 10:20:00,32.21,32.26,32.17,32.21,102300.0,20.0387,20.0698,20.0138,20.0387,102300.0
2012-08-20 10:30:00,32.2,32.22,32.17,32.19,64300.0,20.0325,20.0449,20.0138,20.0262,64300.0
2012-08-20 10:40:00,32.19,32.19,32.15,32.19,58200.0,20.0262,20.0262,20.0014,20.0262,58200.0
2012-08-20 10:50:00,32.19,32.21,32.13,32.13,48200.0,20.0262,20.0387,19.9889,19.9889,48200.0
2012-08-20 11:00:00,32.12,32.18,32.12,32.18,39200.0,19.9827,20.02,19.9827,20.02,39200.0
2012-08-20 11:10:00,32.17,32.19,32.15,32.16,39100.0,20.0138,20.0262,20.0014,20.0076,39100.0
2012-08-20 11:20:00,32.15,32.2,32.14,32.14,45900.0,20.0014,20.0325,19.9951,19.9951,45900.0
2012-08-20 11:30:00,32.15,32.18,32.14,32.16,44700.0,20.0014,20.02,19.9951,20.0076,44700.0
2012-08-20 11:40:00,32.16,32.18,32.16,32.17,40700.0,20.0076,20.02,20.0076,20.0138,40700.0
2012-08-20 11:50:00,32.17,32.2,32.14,32.14,53300.0,20.0138,20.0325,19.9951,19.9951,53300.0
2012-08-20 12:00:00,32.15,32.18,32.14,32.18,31400.0,20.0014,20.02,19.9951,20.02,31400.0
2012-08-20 12:10:00,32.17,32.18,32.13,32.15,59900.0,20.0138,20.02,19.9889,20.0014,59900.0
2012-08-20 12:20:00,32.15,32.15,32.13,32.15,16500.0,20.0014,20.0014,19.9889,20.0014,16500.0
2012-08-20 12:30:00,32.15,32.16,32.13,32.14,22200.0,20.0014,20.0076,19.9889,19.9951,22200.0
2012-08-20 12:40:00,32.14,32.16,32.14,32.15,25400.0,19.9951,20.0076,19.9951,20.0014,25400.0
2012-08-20 12:50:00,32.14,32.16,32.13,32.15,30700.0,19.9951,20.0076,19.9889,20.0014,30700.0
2012-08-20 13:00:00,32.15,32.16,32.15,32.15,48000.0,20.0014,20.0076,20.0014,20.0014,48000.0
2012-08-20 13:10:00,32.15,32.2,32.15,32.19,32500.0,20.0014,20.0325,20.0014,20.0262,32500.0
2012-08-20 13:20:00,32.19,32.25,32.19,32.25,41300.0,20.0262,20.0636,20.0262,20.0636,41300.0
2012-08-20 13:30:00,32.25,32.26,32.22,32.23,30600.0,20.0636,20.0698,20.0449,20.0511,30600.0
2012-08-20 13:40:00,32.23,32.25,32.22,32.24,16700.0,20.0511,20.0636,20.0449,20.0573,16700.0
2012-08-20 13:50:00,32.23,32.27,32.23,32.26,40600.0,20.0511,20.076,20.0511,20.0698,40600.0
2012-08-20 14:00:00,32.25,32.3,32.25,32.3,62400.0,20.0636,20.0947,20.0636,20.0947,62400.0
2012-08-20 14:10:00,32.3,32.3,32.29,32.3,31200.0,20.0947,20.0947,20.0884,20.0947,31200.0
2012-08-20 14:20:00,32.3,32.32,32.29,32.32,47900.0,20.0947,20.1071,20.0884,20.1071,47900.0
2012-08-20 14:30:00,32.32,32.34,32.27,32.31,97600.0,20.1071,20.1196,20.076,20.1009,97600.0
2012-08-20 14:40:00,32.31,32.31,32.25,32.26,38900.0,20.1009,20.1009,20.0636,20.0698,38900.0
2012-08-20 14:50:00,32.26,32.27,32.25,32.26,40400.0,20.0698,20.076,20.0636,20.0698,40400.0
2012-08-20 15:00:00,32.26,32.27,32.24,32.26,72300.0,20.0698,20.076,20.0573,20.0698,72300.0
2012-08-20 15:10:00,32.27,32.28,32.25,32.26,124500.0,20.076,20.0822,20.0636,20.0698,124500.0
2012-08-20 15:20:00,32.27,32.28,32.26,32.27,24200.0,20.076,20.0822,20.0698,20.076,24200.0
2012-08-20 15:30:00,32.28,32.3,32.26,32.29,75600.0,20.0822,20.0947,20.0698,20.0884,75600.0
2012-08-20 15:40:00,32.3,32.32,32.27,32.31,95800.0,20.0947,20.1071,20.076,20.1009,95800.0
2012-08-20 15:50:00,32.32,32.35,32.28,32.33,256100.0,20.1071,20.1258,20.0822,20.1133,256100.0
2012-08-21 09:30:00,32.38,32.42,32.18,32.18,69200.0,20.1444,20.1693,20.02,20.02,69200.0
2012-08-21 09:40:00,32.18,32.3,32.17,32.26,50200.0,20.02,20.0947,20.0138,20.0698,50200.0
2012-08-21 09:50:00,32.26,32.29,32.23,32.27,29500.0,20.0698,20.0884,20.0511,20.076,29500.0
2012-08-21 10:00:00,32.28,32.37,32.27,32.31,43800.0,20.0822,20.1382,20.076,20.1009,43800.0
2012-08-21 10:10:00,32.31,32.36,32.29,32.31,44700.0,20.1009,20.132,20.0884,20.1009,44700.0
2012-08-21 10:20:00,32.31,32.46,32.31,32.46,68600.0,20.1009,20.1942,20.1009,20.1942,68600.0
2012-08-21 10:30:00,32.46,32.57,32.45,32.56,129100.0,20.1942,20.2626,20.188,20.2564,129100.0
2012-08-21 10:40:00,32.56,32.68,32.54,32.64,116100.0,20.2564,20.3311,20.244,20.3062,116100.0
2012-08-21 10:50:00,32.64,32.71,32.61,32.7,88700.0,20.3062,20.3497,20.2875,20.3435,88700.0
2012-08-21 11:00:00,32.69,32.73,32.67,32.67,61800.0,20.3373,20.3622,20.3249,20.3249,61800.0
2012-08-21 11:10:00,32.66,32.7,32.65,32.68,26600.0,20.3186,20.3435,20.3124,20.3311,26600.0
2012-08-21 11:20:00,32.67,32.67,32.57,32.57,52900.0,20.3249,20.3249,20.2626,20.2626,52900.0
2012-08-21 11:30:00,32.57,32.64,32.56,32.6,35200.0,20.2626,20.3062,20.2564,20.2813,35200.0
2012-08-21 11:40:00,32.59,32.63,32.58,32.63,39900.0,20.2751,20.3,20.2689,20.3,39900.0
2012-08-21 11:50:00,32.63,32.64,32.55,32.55,39500.0,20.3,20.3062,20.2502,20.2502,39500.0
2012-08-21 12:00:00,32.55,32.62,32.55,32.62,39600.0,20.2502,20.2938,20.2502,20.2938,39600.0
2012-08-21 12:10:00,32.62,32.68,32.58,32.58,57400.0,20.2938,20.3311,20.2689,20.2689,57400.0
2012-08-21 12:20:00,32.59,32.61,32.57,32.58,27700.0,20.2751,20.2875,20.2626,20.2689,27700.0
2012-08-21 12:30:00,32.59,32.59,32.5,32.52,49200.0,20.2751,20.2751,20.2191,20.2315,49200.0
2012-08-21 12:40:00,32.53,32.57,32.51,32.57,30500.0,20.2378,20.2626,20.2253,20.2626,30500.0
2012-08-21 12:50:00,32.57,32.57,32.51,32.51,15700.0,20.2626,20.2626,20.2253,20.2253,15700.0
2012-08-21 13:00:00,32.52,32.56,32.51,32.55,22500.0,20.2315,20.2564,20.2253,20.2502,22500.0
2012-08-21 13:10:00,32.55,32.56,32.51,32.51,31700.0,20.2502,20.2564,20.2253,20.2253,31700.0
2012-08-21 13:20:00,32.5,32.52,32.46,32.47,49500.0,20.2191,20.2315,20.1942,20.2004,49500.0
2012-08-21 13:30:00,32.47,32.49,32.46,32.49,58700.0,20.2004,20.2129,20.1942,20.2129,58700.0
2012-08-21 13:40:00,32.49,32.58,32.48,32.58,34200.0,20.2129,20.2689,20.2067,20.2689,34200.0
2012-08-21 13:50:00,32.57,32.58,32.55,32.57,37700.0,20.2626,20.2689,20.2502,20.2626,37700.0
2012-08-21 14:00:00,32.56,32.57,32.49,32.49,48700.0,20.2564,20.2626,20.2129,20.2129,48700.0
2012-08-21 14:10:00,32.5,32.52,32.47,32.47,39300.0,20.2191,20.2315,20.2004,20.2004,39300.0
2012-08-21 14:20:00,32.48,32.5,32.45,32.45,49000.0,20.2067,20.2191,20.188,20.188,49000.0
2012-08-21 14:30:00,32.45,32.47,32.42,32.47,52600.0,20.188,20.2004,20.1693,20.2004,52600.0
2012-08-21 14:40:00,32.47,32.48,32.44,32.47,32100.0,20.2004,20.2067,20.1818,20.2004,32100.0
2012-08-21 14:50:00,32.47,32.47,32.44,32.44,25900.0,20.2004,20.2004,20.1818,20.1818,25900.0
2012-08-21 15:00:00,32.45,32.47,32.43,32.46,48000.0,20.188,20.2004,20.1755,20.1942,48000.0
2012-08-21 15:10:00,32.45,32.48,32.43,32.44,78900.0,20.188,20.2067,20.1755,20.1818,78900.0
2012-08-21 15:20:00,32.44,32.45,32.42,32.44,59800.0,20.1818,20.188,20.1693,20.1818,59800.0
2012-08-21 15:30:00,32.43,32.45,32.41,32.44,117500.0,20.1755,20.188,20.1631,20.1818,117500.0
2012-08-21 15:40:00,32.43,32.46,32.42,32.45,110700.0,20.1755,20.1942,20.1693,20.188,110700.0
2012-08-21 15:50:00,32.45,32.45,32.41,32.43,200200.0,20.188,20.188,20.1631,20.1755,200200.0
2012-08-22 09:30:00,32.43,32.52,32.33,32.48,54700.0,20.1755,20.2315,20.1133,20.2067,54700.0
2012-08-22 09:40:00,32.47,32.49,32.38,32.41,28800.0,20.2004,20.2129,20.1444,20.1631,28800.0
2012-08-22 09:50:00,32.41,32.47,32.38,32.44,30300.0,20.1631,20.2004,20.1444,20.1818,30300.0
2012-08-22 10:00:00,32.43,32.44,32.34,32.37,53200.0,20.1755,20.1818,20.1196,20.1382,53200.0
2012-08-22 10:10:00,32.37,32.41,32.33,32.41,70300.0,20.1382,20.1631,20.1133,20.1631,70300.0
2012-08-22 10:20:00,32.4,32.41,32.32,32.35,46900.0,20.1569,20.1631,20.1071,20.1258,46900.0
2012-08-22 10:30:00,32.35,32.37,32.33,32.33,60200.0,20.1258,20.1382,20.1133,20.1133,60200.0
2012-08-22 10:40:00,32.32,32.36,32.31,32.31,33800.0,20.1071,20.132,20.1009,20.1009,33800.0
2012-08-22 10:50:00,32.31,32.34,32.28,32.28,39700.0,20.1009,20.1196,20.0822,20.0822,39700.0
2012-08-22 11:00:00,32.27,32.32,32.26,32.28,35800.0,20.076,20.1071,20.0698,20.0822,35800.0
2012-08-22 11:10:00,32.27,32.27,32.25,32.25,40800.0,20.076,20.076,20.0636,20.0636,40800.0
2012-08-22 11:20:00,32.25,32.25,32.21,32.24,25300.0,20.0636,20.0636,20.0387,20.0573,25300.0
2012-08-22 11:30:00,32.24,32.24,32.2,32.2,14100.0,20.0573,20.0573,20.0325,20.0325,14100.0
2012-08-22 11:40:00,32.2,32.21,32.18,32.19,34300.0,20.0325,20.0387,20.02,20.0262,34300.0
2012-08-22 11:50:00,32.19,32.21,32.18,32.2,13200.0,20.0262,20.0387,20.02,20.0325,13200.0
2012-08-22 12:00:00,32.21,32.22,32.17,32.18,19600.0,20.0387,20.0449,20.0138,20.02,19600.0
2012-08-22 12:10:00,32.19,32.2,32.16,32.2,19100.0,20.0262,20.0325,20.0076,20.0325,19100.0
2012-08-22 12:20:00,32.2,32.23,32.19,32.2,37400.0,20.0325,20.0511,20.0262,20.0325,37400.0
2012-08-22 12:30:00,32.2,32.2,32.17,32.2,23000.0,20.0325,20.0325,20.0138,20.0325,23000.0
2012-08-22 12:40:00,32.19,32.22,32.19,32.2,18600.0,20.0262,20.0449,20.0262,20.0325,18600.0
2012-08-22 12:50:00,32.19,32.22,32.19,32.21,21800.0,20.0262,20.0449,20.0262,20.0387,21800.0
2012-08-22 13:00:00,32.21,32.22,32.18,32.19,14000.0,20.0387,20.0449,20.02,20.0262,14000.0
2012-08-22 13:10:00,32.19,32.23,32.19,32.21,14900.0,20.0262,20.0511,20.0262,20.0387,14900.0
2012-08-22 13:20:00,32.22,32.24,32.2,32.22,19800.0,20.0449,20.0573,20.0325,20.0449,19800.0
2012-08-22 13:30:00,32.22,32.24,32.2,32.2,32000.0,20.0449,20.0573,20.0325,20.0325,32000.0
2012-08-22 13:40:00,32.2,32.23,32.19,32.23,41000.0,20.0325,20.0511,20.0262,20.0511,41000.0
2012-08-22 13:50:00,32.22,32.23,32.18,32.21,30100.0,20.0449,20.0511,20.02,20.0387,30100.0
2012-08-22 14:00:00,32.21,32.28,32.19,32.23,64900.0,20.0387,20.0822,20.0262,20.0511,64900.0
2012-08-22 14:10:00,32.23,32.26,32.18,32.21,29900.0,20.0511,20.0698,20.02,20.0387,29900.0
2012-08-22 14:20:00,32.21,32.22,32.18,32.21,26600.0,20.0387,20.0449,20.02,20.0387,26600.0
2012-08-22 14:30:00,32.21,32.29,32.21,32.27,77700.0,20.0387,20.0884,20.0387,20.076,77700.0
2012-08-22 14:40:00,32.27,32.31,32.27,32.3,33600.0,20.076,20.1009,20.076,20.0947,33600.0
2012-08-22 14:50:00,32.3,32.34,32.3,32.32,29500.0,20.0947,20.1196,20.0947,20.1071,29500.0
2012-08-22 15:00:00,32.33,32.33,32.29,32.31,49000.0,20.1133,20.1133,20.0884,20.1009,49000.0
2012-08-22 15:10:00,32.3,32.34,32.3,32.3,52700.0,20.0947,20.1196,20.0947,20.0947,52700.0
2012-08-22 15:20:00,32.3,32.32,32.3,32.32,32900.0,20.0947,20.1071,20.0947,20.1071,32900.0
2012-08-22 15:30:00,32.31,32.35,32.31,32.35,67000.0,20.1009,20.1258,20.1009,20.1258,67000.0
2012-08-22 15:40:00,32.35,32.38,32.32,32.36,99400.0,20.1258,20.1444,20.1071,20.132,99400.0
2012-08-22 15:50:00,32.36,32.37,32.31,32.32,152100.0,20.132,20.1382,20.1009,20.1071,152100.0
2012-08-23 09:30:00,32.3,32.3,32.17,32.17,63100.0,20.0947,20.0947,20.0138,20.0138,63100.0
2012-08-23 09:40:00,32.16,32.17,32.1,32.13,42300.0,20.0076,20.0138,19.9702,19.9889,42300.0
2012-08-23 09:50:00,32.13,32.19,32.07,32.08,67500.0,19.9889,20.0262,19.9516,19.9578,67500.0
2012-08-23 10:00:00,32.07,32.11,32.06,32.09,60000.0,19.9516,19.9765,19.9454,19.964,60000.0
2012-08-23 10:10:00,32.08,32.12,32.05,32.06,46900.0,19.9578,19.9827,19.9391,19.9454,46900.0
2012-08-23 10:20:00,32.06,32.09,32.02,32.02,26900.0,19.9454,19.964,19.9205,19.9205,26900.0
2012-08-23 10:30:00,32.03,32.11,32.03,32.06,48000.0,19.9267,19.9765,19.9267,19.9454,48000.0
2012-08-23 10:40:00,32.06,32.06,32.0,32.01,44000.0,19.9454,19.9454,19.908,19.9143,44000.0
2012-08-23 10:50:00,32.02,32.03,31.98,32.02,50700.0,19.9205,19.9267,19.8956,19.9205,50700.0
2012-08-23 11:00:00,32.02,32.02,31.96,31.97,42400.0,19.9205,19.9205,19.8831,19.8894,42400.0
2012-08-23 11:10:00,31.98,32.02,31.96,32.0,71800.0,19.8956,19.9205,19.8831,19.908,71800.0
2012-08-23 11:20:00,32.0,32.05,32.0,32.02,37500.0,19.908,19.9391,19.908,19.9205,37500.0
2012-08-23 11:30:00,32.02,32.04,32.0,32.02,77200.0,19.9205,19.9329,19.908,19.9205,77200.0
2012-08-23 11:40:00,32.02,32.06,32.01,32.01,59700.0,19.9205,19.9454,19.9143,19.9143,59700.0
2012-08-23 11:50:00,32.01,32.05,32.0,32.04,58400.0,19.9143,19.9391,19.908,19.9329,58400.0
2012-08-23 12:00:00,32.05,32.06,31.99,31.99,89300.0,19.9391,19.9454,19.9018,19.9018,89300.0
2012-08-23 12:10:00,31.99,32.04,31.99,32.04,33000.0,19.9018,19.9329,19.9018,19.9329,33000.0
2012-08-23 12:20:00,32.04,32.04,31.99,32.02,28500.0,19.9329,19.9329,19.9018,19.9205,28500.0
2012-08-23 12:30:00,32.02,32.05,32.01,32.02,32800.0,19.9205,19.9391,19.9143,19.9205,32800.0
2012-08-23 12:40:00,32.02,32.05,32.02,32.04,33900.0,19.9205,19.9391,19.9205,19.9329,33900.0
2012-08-23 12:50:00,32.04,32.05,32.02,32.02,32800.0,19.9329,19.9391,19.9205,19.9205,32800.0
2012-08-23 13:00:00,32.03,32.03,31.97,32.0,46700.0,19.9267,19.9267,19.8894,19.908,46700.0
2012-08-23 13:10:00,31.99,32.0,31.96,31.97,60100.0,19.9018,19.908,19.8831,19.8894,60100.0
2012-08-23 13:20:00,31.97,31.97,31.93,31.94,66000.0,19.8894,19.8894,19.8645,19.8707,66000.0
2012-08-23 13:30:00,31.94,31.96,31.91,31.92,20800.0,19.8707,19.8831,19.852,19.8583,20800.0
2012-08-23 13:40:00,31.93,31.95,31.92,31.93,14400.0,19.8645,19.8769,19.8583,19.8645,14400.0
2012-08-23 13:50:00,31.92,31.93,31.9,31.91,26600.0,19.8583,19.8645,19.8458,19.852,26600.0
2012-08-23 14:00:00,31.92,31.93,31.9,31.91,43700.0,19.8583,19.8645,19.8458,19.852,43700.0
2012-08-23 14:10:00,31.92,31.92,31.87,31.87,63200.0,19.8583,19.8583,19.8272,19.8272,63200.0
2012-08-23 14:20:00,31.88,31.89,31.86,31.87,33500.0,19.8334,19.8396,19.8209,19.8272,33500.0
2012-08-23 14:30:00,31.86,31.89,31.84,31.88,48900.0,19.8209,19.8396,19.8085,19.8334,48900.0
2012-08-23 14:40:00,31.87,31.92,31.87,31.92,14400.0,19.8272,19.8583,19.8272,19.8583,14400.0
2012-08-23 14:50:00,31.91,31.93,31.9,31.91,42000.0,19.852,19.8645,19.8458,19.852,42000.0
2012-08-23 15:00:00,31.91,31.96,31.9,31.96,240600.0,19.852,19.8831,19.8458,19.8831,240600.0
2012-08-23 15:10:00,31.97,31.97,31.93,31.96,20700.0,19.8894,19.8894,19.8645,19.8831,20700.0
2012-08-23 15:20:00,31.95,31.96,31.92,31.95,27800.0,19.8769,19.8831,19.8583,19.8769,27800.0
2012-08-23 15:30:00,31.95,31.96,31.93,31.95,47300.0,19.8769,19.8831,19.8645,19.8769,47300.0
2012-08-23 15:40:00,31.94,31.99,31.94,31.95,56400.0,19.8707,19.9018,19.8707,19.8769,56400.0
2012-08-23 15:50:00,31.95,31.96,31.92,31.94,125800.0,19.8769,19.8831,19.8583,19.8707,125800.0
2012-08-24 09:30:00,31.84,32.0,31.84,31.97,43500.0,19.8085,19.908,19.8085,19.8894,43500.0
2012-08-24 09:40:00,31.96,32.01,31.95,31.96,68000.0,19.8831,19.9143,19.8769,19.8831,68000.0
2012-08-24 09:50:00,31.96,31.96,31.88,31.92,33900.0,19.8831,19.8831,19.8334,19.8583,33900.0
2012-08-24 10:00:00,31.92,31.96,31.91,31.95,109200.0,19.8583,19.8831,19.852,19.8769,109200.0
2012-08-24 10:10:00,31.95,31.97,31.94,31.95,33900.0,19.8769,19.8894,19.8707,19.8769,33900.0
2012-08-24 10:20:00,31.95,31.97,31.94,31.95,60200.0,19.8769,19.8894,19.8707,19.8769,60200.0
2012-08-24 10:30:00,31.96,32.02,31.95,32.02,41700.0,19.8831,19.9205,19.8769,19.9205,41700.0
2012-08-24 10:40:00,32.03,32.04,31.97,31.98,33400.0,19.9267,19.9329,19.8894,19.8956,33400.0
2012-08-24 10:50:00,31.98,32.01,31.94,31.97,25900.0,19.8956,19.9143,19.8707,19.8894,25900.0
2012-08-24 11:00:00,31.96,31.98,31.94,31.96,44900.0,19.8831,19.8956,19.8707,19.8831,44900.0
2012-08-24 11:10:00,31.96,32.03,31.95,32.01,24400.0,19.8831,19.9267,19.8769,19.9143,24400.0
2012-08-24 11:20:00,32.01,32.04,31.99,32.03,77400.0,19.9143,19.9329,19.9018,19.9267,77400.0
2012-08-24 11:30:00,32.04,32.05,32.02,32.03,54900.0,19.9329,19.9391,19.9205,19.9267,54900.0
2012-08-24 11:40:00,32.03,32.05,32.01,32.02,25400.0,19.9267,19.9391,19.9143,19.9205,25400.0
2012-08-24 11:50:00,32.02,32.03,32.0,32.01,24200.0,19.9205,19.9267,19.908,19.9143,24200.0
2012-08-24 12:00:00,32.01,32.02,32.0,32.01,30200.0,19.9143,19.9205,19.908,19.9143,30200.0
2012-08-24 12:10:00,32.01,32.03,32.0,32.01,32400.0,19.9143,19.9267,19.908,19.9143,32400.0
2012-08-24 12:20:00,32.02,32.02,32.0,32.01,9000.0,19.9205,19.9205,19.908,19.9143,9000.0
2012-08-24 12:30:00,32.0,32.02,31.99,32.0,34600.0,19.908,19.9205,19.9018,19.908,34600.0
2012-08-24 12:40:00,32.0,32.02,32.0,32.0,277500.0,19.908,19.9205,19.908,19.908,277500.0
2012-08-24 12:50:00,32.0,32.02,32.0,32.0,13300.0,19.908,19.9205,19.908,19.908,13300.0
2012-08-24 13:00:00,32.0,32.02,32.0,32.01,17900.0,19.908,19.9205,19.908,19.9143,17900.0
2012-08-24 13:10:00,32.01,32.02,31.99,32.01,26200.0,19.9143,19.9205,19.9018,19.9143,26200.0
2012-08-24 13:20:00,32.0,32.02,32.0,32.01,50400.0,19.908,19.9205,19.908,19.9143,50400.0
2012-08-24 13:30:00,32.0,32.04,32.0,32.04,45000.0,19.908,19.9329,19.908,19.9329,45000.0
2012-08-24 13:40:00,32.03,32.05,32.02,32.04,86600.0,19.9267,19.9391,19.9205,19.9329,86600.0
2012-08-24 13:50:00,32.04,32.05,32.02,32.03,49900.0,19.9329,19.9391,19.9205,19.9267,49900.0
2012-08-24 14:00:00,32.04,32.08,32.02,32.07,76000.0,19.9329,19.9578,19.9205,19.9516,76000.0
2012-08-24 14:10:00,32.07,32.1,32.05,32.1,34800.0,19.9516,19.9702,19.9391,19.9702,34800.0
2012-08-24 14:20:00,32.1,32.11,32.06,32.07,47700.0,19.9702,19.9765,19.9454,19.9516,47700.0
2012-08-24 14:30:00,32.07,32.07,32.01,32.02,23600.0,19.9516,19.9516,19.9143,19.9205,23600.0
2012-08-24 14:40:00,32.02,32.07,32.02,32.05,20200.0,19.9205,19.9516,19.9205,19.9391,20200.0
2012-08-24 14:50:00,32.04,32.05,32.03,32.03,18200.0,19.9329,19.9391,19.9267,19.9267,18200.0
2012-08-24 15:00:00,32.04,32.06,32.03,32.03,28000.0,19.9329,19.9454,19.9267,19.9267,28000.0
2012-08-24 15:10:00,32.03,32.11,32.03,32.1,79500.0,19.9267,19.9765,19.9267,19.9702,79500.0
2012-08-24 15:20:00,32.1,32.11,32.08,32.09,39400.0,19.9702,19.9765,19.9578,19.964,39400.0
2012-08-24 15:30:00,32.09,32.1,32.07,32.09,49400.0,19.964,19.9702,19.9516,19.964,49400.0
2012-08-24 15:40:00,32.1,32.18,32.09,32.16,103400.0,19.9702,20.02,19.964,20.0076,103400.0
2012-08-24 15:50:00,32.16,32.17,32.09,32.12,126300.0,20.0076,20.0138,19.964,19.9827,126300.0
2012-08-27 09:30:00,32.06,32.08,31.89,31.97,182900.0,19.9454,19.9578,19.8396,19.8894,182900.0
2012-08-27 09:40:00,31.96,32.03,31.91,32.01,114300.0,19.8831,19.9267,19.852,19.9143,114300.0
2012-08-27 09:50:00,32.0,32.09,31.94,32.08,76400.0,19.908,19.964,19.8707,19.9578,76400.0
2012-08-27 10:00:00,32.07,32.08,32.01,32.08,40900.0,19.9516,19.9578,19.9143,19.9578,40900.0
2012-08-27 10:10:00,32.08,32.09,32.0,32.0,59300.0,19.9578,19.964,19.908,19.908,59300.0
2012-08-27 10:20:00,31.99,32.06,31.96,32.0,73600.0,19.9018,19.9454,19.8831,19.908,73600.0
2012-08-27 10:30:00,32.01,32.01,31.96,32.0,35200.0,19.9143,19.9143,19.8831,19.908,35200.0
2012-08-27 10:40:00,31.99,32.05,31.98,31.98,36700.0,19.9018,19.9391,19.8956,19.8956,36700.0
2012-08-27 10:50:00,31.97,31.99,31.91,31.98,73800.0,19.8894,19.9018,19.852,19.8956,73800.0
2012-08-27 11:00:00,31.97,32.01,31.94,32.01,64100.0,19.8894,19.9143,19.8707,19.9143,64100.0
2012-08-27 11:10:00,32.01,32.09,32.0,32.09,49600.0,19.9143,19.964,19.908,19.964,49600.0
2012-08-27 11:20:00,32.09,32.13,32.08,32.11,59700.0,19.964,19.9889,19.9578,19.9765,59700.0
2012-08-27 11:30:00,32.11,32.15,32.11,32.13,47100.0,19.9765,20.0014,19.9765,19.9889,47100.0
2012-08-27 11:40:00,32.14,32.15,32.12,32.14,42100.0,19.9951,20.0014,19.9827,19.9951,42100.0
2012-08-27 11:50:00,32.14,32.14,32.11,32.13,24500.0,19.9951,19.9951,19.9765,19.9889,24500.0
2012-08-27 12:00:00,32.14,32.15,32.1,32.11,29300.0,19.9951,20.0014,19.9702,19.9765,29300.0
2012-08-27 12:10:00,32.11,32.15,32.11,32.15,16400.0,19.9765,20.0014,19.9765,20.0014,16400.0
2012-08-27 12:20:00,32.15,32.17,32.13,32.14,40000.0,20.0014,20.0138,19.9889,19.9951,40000.0
2012-08-27 12:30:00,32.14,32.17,32.14,32.17,14700.0,19.9951,20.0138,19.9951,20.0138,14700.0
2012-08-27 12:40:00,32.17,32.17,32.12,32.14,19400.0,20.0138,20.0138,19.9827,19.9951,19400.0
2012-08-27 12:50:00,32.14,32.15,32.13,32.13,20800.0,19.9951,20.0014,19.9889,19.9889,20800.0
2012-08-27 13:00:00,32.13,32.14,32.12,32.13,14900.0,19.9889,19.9951,19.9827,19.9889,14900.0
2012-08-27 13:10:00,32.13,32.14,32.1,32.1,29800.0,19.9889,19.9951,19.9702,19.9702,29800.0
2012-08-27 13:20:00,32.11,32.11,32.1,32.1,33800.0,19.9765,19.9765,19.9702,19.9702,33800.0
2012-08-27 13:30:00,32.1,32.11,32.1,32.1,12100.0,19.9702,19.9765,19.9702,19.9702,12100.0
2012-08-27 13:40:00,32.1,32.11,32.09,32.1,53300.0,19.9702,19.9765,19.964,19.9702,53300.0
2012-08-27 13:50:00,32.1,32.12,32.1,32.1,20300.0,19.9702,19.9827,19.9702,19.9702,20300.0
2012-08-27 14:00:00,32.11,32.12,32.09,32.11,99900.0,19.9765,19.9827,19.964,19.9765,99900.0
2012-08-27 14:10:00,32.11,32.14,32.1,32.14,43200.0,19.9765,19.9951,19.9702,19.9951,43200.0
2012-08-27 14:20:00,32.15,32.16,32.14,32.16,23400.0,20.0014,20.0076,19.9951,20.0076,23400.0
2012-08-27 14:30:00,32.15,32.16,32.13,32.13,14800.0,20.0014,20.0076,19.9889,19.9889,14800.0
2012-08-27 14:40:00,32.13,32.14,32.1,32.1,25000.0,19.9889,19.9951,19.9702,19.9702,25000.0
2012-08-27 14:50:00,32.1,32.12,32.1,32.11,16300.0,19.9702,19.9827,19.9702,19.9765,16300.0
2012-08-27 15:00:00,32.11,32.13,32.08,32.09,76400.0,19.9765,19.9889,19.9578,19.964,76400.0
2012-08-27 15:10:00,32.09,32.12,32.09,32.12,27300.0,19.964,19.9827,19.964,19.9827,27300.0
2012-08-27 15:20:00,32.11,32.12,32.09,32.09,37300.0,19.9765,19.9827,19.964,19.964,37300.0
2012-08-27 15:30:00,32.09,32.1,32.06,32.07,48000.0,19.964,19.9702,19.9454,19.9516,48000.0
2012-08-27 15:40:00,32.07,32.09,32.04,32.07,82000.0,19.9516,19.964,19.9329,19.9516,82000.0
2012-08-27 15:50:00,32.07,32.08,32.03,32.06,77400.0,19.9516,19.9578,19.9267,19.9454,77400.0
2012-08-28 09:30:00,32.01,32.05,31.9,32.02,42600.0,19.9143,19.9391,19.8458,19.9205,42600.0
2012-08-28 09:40:00,32.02,32.03,31.94,31.98,48300.0,19.9205,19.9267,19.8707,19.8956,48300.0
2012-08-28 09:50:00,31.98,32.01,31.9,31.92,39100.0,19.8956,19.9143,19.8458,19.8583,39100.0
2012-08-28 10:00:00,31.92,31.96,31.85,31.96,92000.0,19.8583,19.8831,19.8147,19.8831,92000.0
2012-08-28 10:10:00,31.95,32.02,31.95,32.0,40700.0,19.8769,19.9205,19.8769,19.908,40700.0
2012-08-28 10:20:00,32.01,32.13,32.01,32.09,32800.0,19.9143,19.9889,19.9143,19.964,32800.0
2012-08-28 10:30:00,32.1,32.12,32.01,32.04,123200.0,19.9702,19.9827,19.9143,19.9329,123200.0
2012-08-28 10:40:00,32.04,32.11,32.04,32.1,20100.0,19.9329,19.9765,19.9329,19.9702,20100.0
2012-08-28 10:50:00,32.1,32.12,32.08,32.1,26900.0,19.9702,19.9827,19.9578,19.9702,26900.0
2012-08-28 11:00:00,32.11,32.11,32.02,32.02,20500.0,19.9765,19.9765,19.9205,19.9205,20500.0
2012-08-28 11:10:00,32.01,32.01,31.99,32.0,18100.0,19.9143,19.9143,19.9018,19.908,18100.0
2012-08-28 11:20:00,31.99,31.99,31.94,31.97,13800.0,19.9018,19.9018,19.8707,19.8894,13800.0
2012-08-28 11:30:00,31.99,31.99,31.94,31.96,31200.0,19.9018,19.9018,19.8707,19.8831,31200.0
2012-08-28 11:40:00,31.96,31.97,31.93,31.95,16800.0,19.8831,19.8894,19.8645,19.8769,16800.0
2012-08-28 11:50:00,31.95,31.96,31.91,31.96,16200.0,19.8769,19.8831,19.852,19.8831,16200.0
2012-08-28 12:00:00,31.96,31.99,31.95,31.97,22900.0,19.8831,19.9018,19.8769,19.8894,22900.0
2012-08-28 12:10:00,31.97,31.99,31.95,31.95,29100.0,19.8894,19.9018,19.8769,19.8769,29100.0
2012-08-28 12:20:00,31.94,31.96,31.93,31.94,10800.0,19.8707,19.8831,19.8645,19.8707,10800.0
2012-08-28 12:30:00,31.95,31.95,31.91,31.94,18100.0,19.8769,19.8769,19.852,19.8707,18100.0
2012-08-28 12:40:00,31.94,31.94,31.92,31.94,15400.0,19.8707,19.8707,19.8583,19.8707,15400.0
2012-08-28 12:50:00,31.94,31.95,31.93,31.95,11600.0,19.8707,19.8769,19.8645,19.8769,11600.0
2012-08-28 13:00:00,31.94,31.95,31.92,31.94,64400.0,19.8707,19.8769,19.8583,19.8707,64400.0
2012-08-28 13:10:00,31.94,31.94,31.93,31.94,10100.0,19.8707,19.8707,19.8645,19.8707,10100.0
2012-08-28 13:20:00,31.94,31.95,31.92,31.94,32500.0,19.8707,19.8769,19.8583,19.8707,32500.0
2012-08-28 13:30:00,31.94,31.95,31.94,31.95,13400.0,19.8707,19.8769,19.8707,19.8769,13400.0
2012-08-28 13:40:00,31.95,31.96,31.94,31.96,18500.0,19.8769,19.8831,19.8707,19.8831,18500.0
2012-08-28 13:50:00,31.96,31.98,31.94,31.97,36500.0,19.8831,19.8956,19.8707,19.8894,36500.0
2012-08-28 14:00:00,31.97,32.01,31.96,32.01,40100.0,19.8894,19.9143,19.8831,19.9143,40100.0
2012-08-28 14:10:00,32.0,32.02,31.98,32.01,28600.0,19.908,19.9205,19.8956,19.9143,28600.0
2012-08-28 14:20:00,32.02,32.04,32.01,32.03,31100.0,19.9205,19.9329,19.9143,19.9267,31100.0
2012-08-28 14:30:00,32.03,32.03,31.99,31.99,23100.0,19.9267,19.9267,19.9018,19.9018,23100.0
2012-08-28 14:40:00,31.99,32.02,31.99,32.0,33600.0,19.9018,19.9205,19.9018,19.908,33600.0
2012-08-28 14:50:00,32.01,32.02,31.99,32.02,27000.0,19.9143,19.9205,19.9018,19.9205,27000.0
2012-08-28 15:00:00,32.02,32.04,32.02,32.04,36400.0,19.9205,19.9329,19.9205,19.9329,36400.0
2012-08-28 15:10:00,32.04,32.04,31.99,32.0,90600.0,19.9329,19.9329,19.9018,19.908,90600.0
2012-08-28 15:20:00,31.99,32.01,31.97,31.99,71000.0,19.9018,19.9143,19.8894,19.9018,71000.0
2012-08-28 15:30:00,31.99,32.0,31.96,31.99,64900.0,19.9018,19.908,19.8831,19.9018,64900.0
2012-08-28 15:40:00,31.99,32.02,31.98,32.0,80800.0,19.9018,19.9205,19.8956,19.908,80800.0
2012-08-28 15:50:00,32.01,32.02,31.98,31.98,157400.0,19.9143,19.9205,19.8956,19.8956,157400.0
2012-08-29 09:30:00,31.81,31.91,31.77,31.82,178200.0,19.7898,19.852,19.7649,19.7961,178200.0
2012-08-29 09:40:00,31.81,31.87,31.79,31.87,69600.0,19.7898,19.8272,19.7774,19.8272,69600.0
2012-08-29 09:50:00,31.87,31.9,31.85,31.87,48800.0,19.8272,19.8458,19.8147,19.8272,48800.0
2012-08-29 10:00:00,31.86,31.87,31.76,31.78,70500.0,19.8209,19.8272,19.7587,19.7712,70500.0
2012-08-29 10:10:00,31.78,31.82,31.7,31.81,157400.0,19.7712,19.7961,19.7214,19.7898,157400.0
2012-08-29 10:20:00,31.82,31.87,31.81,31.86,68200.0,19.7961,19.8272,19.7898,19.8209,68200.0
2012-08-29 10:30:00,31.85,31.88,31.83,31.86,45500.0,19.8147,19.8334,19.8023,19.8209,45500.0
2012-08-29 10:40:00,31.86,31.89,31.84,31.87,30400.0,19.8209,19.8396,19.8085,19.8272,30400.0
2012-08-29 10:50:00,31.85,31.87,31.84,31.86,34300.0,19.8147,19.8272,19.8085,19.8209,34300.0
2012-08-29 11:00:00,31.87,31.87,31.8,31.8,25800.0,19.8272,19.8272,19.7836,19.7836,25800.0
2012-08-29 11:10:00,31.8,31.81,31.79,31.79,25500.0,19.7836,19.7898,19.7774,19.7774,25500.0
2012-08-29 11:20:00,31.79,31.79,31.75,31.76,23700.0,19.7774,19.7774,19.7525,19.7587,23700.0
2012-08-29 11:30:00,31.77,31.79,31.75,31.78,64200.0,19.7649,19.7774,19.7525,19.7712,64200.0
2012-08-29 11:40:00,31.79,31.87,31.78,31.86,39800.0,19.7774,19.8272,19.7712,19.8209,39800.0
2012-08-29 11:50:00,31.86,31.88,31.85,31.86,66000.0,19.8209,19.8334,19.8147,19.8209,66000.0
2012-08-29 12:00:00,31.87,31.87,31.8,31.8,65100.0,19.8272,19.8272,19.7836,19.7836,65100.0
2012-08-29 12:10:00,31.81,31.83,31.79,31.79,12700.0,19.7898,19.8023,19.7774,19.7774,12700.0
2012-08-29 12:20:00,31.8,31.81,31.78,31.81,23300.0,19.7836,19.7898,19.7712,19.7898,23300.0
2012-08-29 12:30:00,31.81,31.81,31.77,31.78,19400.0,19.7898,19.7898,19.7649,19.7712,19400.0
2012-08-29 12:40:00,31.77,31.8,31.77,31.8,32800.0,19.7649,19.7836,19.7649,19.7836,32800.0
2012-08-29 12:50:00,31.81,31.81,31.8,31.81,14400.0,19.7898,19.7898,19.7836,19.7898,14400.0
2012-08-29 13:00:00,31.81,31.82,31.8,31.82,23300.0,19.7898,19.7961,19.7836,19.7961,23300.0
2012-08-29 13:10:00,31.81,31.84,31.8,31.82,19000.0,19.7898,19.8085,19.7836,19.7961,19000.0
2012-08-29 13:20:00,31.8,31.84,31.8,31.83,7900.0,19.7836,19.8085,19.7836,19.8023,7900.0
2012-08-29 13:30:00,31.83,31.83,31.8,31.82,11600.0,19.8023,19.8023,19.7836,19.7961,11600.0
2012-08-29 13:40:00,31.82,31.84,31.81,31.84,34400.0,19.7961,19.8085,19.7898,19.8085,34400.0
2012-08-29 13:50:00,31.83,31.85,31.81,31.83,28600.0,19.8023,19.8147,19.7898,19.8023,28600.0
2012-08-29 14:00:00,31.83,31.84,31.8,31.8,39100.0,19.8023,19.8085,19.7836,19.7836,39100.0
2012-08-29 14:10:00,31.81,31.82,31.79,31.8,57500.0,19.7898,19.7961,19.7774,19.7836,57500.0
2012-08-29 14:20:00,31.8,31.81,31.79,31.8,22300.0,19.7836,19.7898,19.7774,19.7836,22300.0
2012-08-29 14:30:00,31.8,31.8,31.78,31.79,14300.0,19.7836,19.7836,19.7712,19.7774,14300.0
2012-08-29 14:40:00,31.8,31.81,31.79,31.79,29200.0,19.7836,19.7898,19.7774,19.7774,29200.0
2012-08-29 14:50:00,31.78,31.82,31.77,31.81,46300.0,19.7712,19.7961,19.7649,19.7898,46300.0
2012-08-29 15:00:00,31.8,31.81,31.8,31.81,28400.0,19.7836,19.7898,19.7836,19.7898,28400.0
2012-08-29 15:10:00,31.81,31.82,31.8,31.8,22800.0,19.7898,19.7961,19.7836,19.7836,22800.0
2012-08-29 15:20:00,31.81,31.81,31.78,31.8,59400.0,19.7898,19.7898,19.7712,19.7836,59400.0
2012-08-29 15:30:00,31.8,31.82,31.79,31.79,62800.0,19.7836,19.7961,19.7774,19.7774,62800.0
2012-08-29 15:40:00,31.79,31.81,31.79,31.81,124300.0,19.7774,19.7898,19.7774,19.7898,124300.0
2012-08-29 15:50:00,31.8,31.81,31.78,31.81,187400.0,19.7836,19.7898,19.7712,19.7898,187400.0
2012-08-30 09:30:00,31.69,31.72,31.58,31.71,51400.0,19.7152,19.7338,19.6467,19.7276,51400.0
2012-08-30 09:40:00,31.7,31.72,31.64,31.67,20400.0,19.7214,19.7338,19.6841,19.7027,20400.0
2012-08-30 09:50:00,31.66,31.68,31.63,31.67,25500.0,19.6965,19.709,19.6778,19.7027,25500.0
2012-08-30 10:00:00,31.67,31.69,31.63,31.69,33400.0,19.7027,19.7152,19.6778,19.7152,33400.0
2012-08-30 10:10:00,31.69,31.69,31.65,31.66,34900.0,19.7152,19.7152,19.6903,19.6965,34900.0
2012-08-30 10:20:00,31.67,31.72,31.65,31.72,82000.0,19.7027,19.7338,19.6903,19.7338,82000.0
2012-08-30 10:30:00,31.71,31.75,31.69,31.7,34600.0,19.7276,19.7525,19.7152,19.7214,34600.0
2012-08-30 10:40:00,31.69,31.71,31.66,31.71,184800.0,19.7152,19.7276,19.6965,19.7276,184800.0
2012-08-30 10:50:00,31.71,31.71,31.61,31.62,84700.0,19.7276,19.7276,19.6654,19.6716,84700.0
2012-08-30 11:00:00,31.62,31.62,31.5,31.62,206200.0,19.6716,19.6716,19.597,19.6716,206200.0
2012-08-30 11:10:00,31.61,31.62,31.58,31.59,59900.0,19.6654,19.6716,19.6467,19.653,59900.0
2012-08-30 11:20:00,31.59,31.63,31.59,31.63,14000.0,19.653,19.6778,19.653,19.6778,14000.0
2012-08-30 11:30:00,31.63,31.64,31.61,31.63,23700.0,19.6778,19.6841,19.6654,19.6778,23700.0
2012-08-30 11:40:00,31.63,31.65,31.62,31.65,42100.0,19.6778,19.6903,19.6716,19.6903,42100.0
2012-08-30 11:50:00,31.65,31.66,31.64,31.65,192100.0,19.6903,19.6965,19.6841,19.6903,192100.0
2012-08-30 12:00:00,31.65,31.65,31.62,31.62,32200.0,19.6903,19.6903,19.6716,19.6716,32200.0
2012-08-30 12:10:00,31.63,31.64,31.62,31.62,15000.0,19.6778,19.6841,19.6716,19.6716,15000.0
2012-08-30 12:20:00,31.63,31.63,31.61,31.62,32900.0,19.6778,19.6778,19.6654,19.6716,32900.0
2012-08-30 12:30:00,31.63,31.65,31.62,31.65,23600.0,19.6778,19.6903,19.6716,19.6903,23600.0
2012-08-30 12:40:00,31.65,31.66,31.64,31.65,178400.0,19.6903,19.6965,19.6841,19.6903,178400.0
2012-08-30 12:50:00,31.65,31.67,31.64,31.65,416700.0,19.6903,19.7027,19.6841,19.6903,416700.0
2012-08-30 13:00:00,31.65,31.7,31.65,31.7,50100.0,19.6903,19.7214,19.6903,19.7214,50100.0
2012-08-30 13:10:00,31.7,31.7,31.65,31.65,53800.0,19.7214,19.7214,19.6903,19.6903,53800.0
2012-08-30 13:20:00,31.65,31.68,31.64,31.67,35100.0,19.6903,19.709,19.6841,19.7027,35100.0
2012-08-30 13:30:00,31.67,31.67,31.65,31.66,13100.0,19.7027,19.7027,19.6903,19.6965,13100.0
2012-08-30 13:40:00,31.65,31.66,31.64,31.65,15000.0,19.6903,19.6965,19.6841,19.6903,15000.0
2012-08-30 13:50:00,31.65,31.66,31.65,31.66,8800.0,19.6903,19.6965,19.6903,19.6965,8800.0
2012-08-30 14:00:00,31.66,31.67,31.65,31.67,26000.0,19.6965,19.7027,19.6903,19.7027,26000.0
2012-08-30 14:10:00,31.66,31.68,31.65,31.68,47900.0,19.6965,19.709,19.6903,19.709,47900.0
2012-08-30 14:20:00,31.67,31.67,31.64,31.65,18000.0,19.7027,19.7027,19.6841,19.6903,18000.0
2012-08-30 14:30:00,31.65,31.67,31.65,31.66,14900.0,19.6903,19.7027,19.6903,19.6965,14900.0
2012-08-30 14:40:00,31.66,31.69,31.65,31.69,17000.0,19.6965,19.7152,19.6903,19.7152,17000.0
2012-08-30 14:50:00,31.69,31.7,31.67,31.69,20700.0,19.7152,19.7214,19.7027,19.7152,20700.0
2012-08-30 15:00:00,31.69,31.69,31.68,31.68,12600.0,19.7152,19.7152,19.709,19.709,12600.0
2012-08-30 15:10:00,31.69,31.7,31.67,31.68,23900.0,19.7152,19.7214,19.7027,19.709,23900.0
2012-08-30 15:20:00,31.69,31.7,31.68,31.69,15400.0,19.7152,19.7214,19.709,19.7152,15400.0
2012-08-30 15:30:00,31.69,31.71,31.68,31.68,28700.0,19.7152,19.7276,19.709,19.709,28700.0
2012-08-30 15:40:00,31.69,31.7,31.64,31.65,71300.0,19.7152,19.7214,19.6841,19.6903,71300.0
2012-08-30 15:50:00,31.66,31.67,31.64,31.64,135200.0,19.6965,19.7027,19.6841,19.6841,135200.0
2012-08-31 09:30:00,31.68,31.71,31.6,31.7,88600.0,19.709,19.7276,19.6592,19.7214,88600.0
2012-08-31 09:40:00,31.7,31.73,31.67,31.73,44300.0,19.7214,19.7401,19.7027,19.7401,44300.0
2012-08-31 09:50:00,31.72,31.75,31.65,31.69,41400.0,19.7338,19.7525,19.6903,19.7152,41400.0
2012-08-31 10:00:00,31.69,31.7,31.63,31.64,184800.0,19.7152,19.7214,19.6778,19.6841,184800.0
2012-08-31 10:10:00,31.64,31.67,31.63,31.64,241700.0,19.6841,19.7027,19.6778,19.6841,241700.0
2012-08-31 10:20:00,31.64,31.65,31.61,31.62,89900.0,19.6841,19.6903,19.6654,19.6716,89900.0
2012-08-31 10:30:00,31.63,31.65,31.61,31.62,28800.0,19.6778,19.6903,19.6654,19.6716,28800.0
2012-08-31 10:40:00,31.62,31.65,31.62,31.63,21500.0,19.6716,19.6903,19.6716,19.6778,21500.0
2012-08-31 10:50:00,31.64,31.67,31.62,31.65,56500.0,19.6841,19.7027,19.6716,19.6903,56500.0
2012-08-31 11:00:00,31.65,31.66,31.61,31.63,47300.0,19.6903,19.6965,19.6654,19.6778,47300.0
2012-08-31 11:10:00,31.63,31.67,31.62,31.67,51400.0,19.6778,19.7027,19.6716,19.7027,51400.0
2012-08-31 11:20:00,31.67,31.68,31.65,31.66,58200.0,19.7027,19.709,19.6903,19.6965,58200.0
2012-08-31 11:30:00,31.67,31.68,31.66,31.68,25800.0,19.7027,19.709,19.6965,19.709,25800.0
2012-08-31 11:40:00,31.67,31.68,31.66,31.66,23000.0,19.7027,19.709,19.6965,19.6965,23000.0
2012-08-31 11:50:00,31.66,31.66,31.64,31.65,29400.0,19.6965,19.6965,19.6841,19.6903,29400.0
2012-08-31 12:00:00,31.65,31.66,31.61,31.61,125300.0,19.6903,19.6965,19.6654,19.6654,125300.0
2012-08-31 12:10:00,31.6,31.61,31.55,31.55,40700.0,19.6592,19.6654,19.6281,19.6281,40700.0
2012-08-31 12:20:00,31.56,31.57,31.55,31.57,62900.0,19.6343,19.6405,19.6281,19.6405,62900.0
2012-08-31 12:30:00,31.56,31.6,31.55,31.57,35200.0,19.6343,19.6592,19.6281,19.6405,35200.0
2012-08-31 12:40:00,31.57,31.59,31.57,31.59,17500.0,19.6405,19.653,19.6405,19.653,17500.0
2012-08-31 12:50:00,31.59,31.62,31.58,31.59,34400.0,19.653,19.6716,19.6467,19.653,34400.0
2012-08-31 13:00:00,31.59,31.6,31.58,31.59,13900.0,19.653,19.6592,19.6467,19.653,13900.0
2012-08-31 13:10:00,31.58,31.59,31.54,31.57,95800.0,19.6467,19.653,19.6219,19.6405,95800.0
2012-08-31 13:20:00,31.57,31.59,31.56,31.58,17400.0,19.6405,19.653,19.6343,19.6467,17400.0
2012-08-31 13:30:00,31.58,31.59,31.57,31.57,16500.0,19.6467,19.653,19.6405,19.6405,16500.0
2012-08-31 13:40:00,31.58,31.62,31.58,31.62,29100.0,19.6467,19.6716,19.6467,19.6716,29100.0
2012-08-31 13:50:00,31.62,31.66,31.61,31.65,26700.0,19.6716,19.6965,19.6654,19.6903,26700.0
2012-08-31 14:00:00,31.64,31.65,31.62,31.63,14000.0,19.6841,19.6903,19.6716,19.6778,14000.0
2012-08-31 14:10:00,31.64,31.64,31.6,31.64,22200.0,19.6841,19.6841,19.6592,19.6841,22200.0
2012-08-31 14:20:00,31.65,31.65,31.62,31.63,18500.0,19.6903,19.6903,19.6716,19.6778,18500.0
2012-08-31 14:30:00,31.62,31.63,31.61,31.61,17400.0,19.6716,19.6778,19.6654,19.6654,17400.0
2012-08-31 14:40:00,31.62,31.64,31.6,31.63,31300.0,19.6716,19.6841,19.6592,19.6778,31300.0
2012-08-31 14:50:00,31.63,31.63,31.62,31.63,11300.0,19.6778,19.6778,19.6716,19.6778,11300.0
2012-08-31 15:00:00,31.63,31.65,31.6,31.63,47800.0,19.6778,19.6903,19.6592,19.6778,47800.0
2012-08-31 15:10:00,31.63,31.69,31.63,31.66,119400.0,19.6778,19.7152,19.6778,19.6965,119400.0
2012-08-31 15:20:00,31.67,31.67,31.63,31.64,53200.0,19.7027,19.7027,19.6778,19.6841,53200.0
2012-08-31 15:30:00,31.64,31.66,31.63,31.65,51500.0,19.6841,19.6965,19.6778,19.6903,51500.0
2012-08-31 15:40:00,31.64,31.66,31.63,31.65,90600.0,19.6841,19.6965,19.6778,19.6903,90600.0
2012-08-31 15:50:00,31.65,31.7,31.64,31.65,300100.0,19.6903,19.7214,19.6841,19.6903,300100.0
2012-09-04 09:30:00,31.63,31.74,31.59,31.62,104700.0,19.6778,19.7463,19.653,19.6716,104700.0
2012-09-04 09:40:00,31.64,31.75,31.61,31.62,105100.0,19.6841,19.7525,19.6654,19.6716,105100.0
2012-09-04 09:50:00,31.62,31.65,31.58,31.6,48500.0,19.6716,19.6903,19.6467,19.6592,48500.0
2012-09-04 10:00:00,31.6,31.63,31.53,31.54,58900.0,19.6592,19.6778,19.6156,19.6219,58900.0
2012-09-04 10:10:00,31.53,31.57,31.51,31.56,59700.0,19.6156,19.6405,19.6032,19.6343,59700.0
2012-09-04 10:20:00,31.56,31.59,31.54,31.56,76700.0,19.6343,19.653,19.6219,19.6343,76700.0
2012-09-04 10:30:00,31.56,31.65,31.56,31.64,80600.0,19.6343,19.6903,19.6343,19.6841,80600.0
2012-09-04 10:40:00,31.65,31.67,31.62,31.62,50700.0,19.6903,19.7027,19.6716,19.6716,50700.0
2012-09-04 10:50:00,31.62,31.65,31.61,31.65,45600.0,19.6716,19.6903,19.6654,19.6903,45600.0
2012-09-04 11:00:00,31.64,31.68,31.63,31.68,55200.0,19.6841,19.709,19.6778,19.709,55200.0
2012-09-04 11:10:00,31.68,31.7,31.59,31.62,87600.0,19.709,19.7214,19.653,19.6716,87600.0
2012-09-04 11:20:00,31.62,31.68,31.62,31.67,56200.0,19.6716,19.709,19.6716,19.7027,56200.0
2012-09-04 11:30:00,31.67,31.68,31.65,31.66,42300.0,19.7027,19.709,19.6903,19.6965,42300.0
2012-09-04 11:40:00,31.66,31.7,31.65,31.66,152700.0,19.6965,19.7214,19.6903,19.6965,152700.0
2012-09-04 11:50:00,31.65,31.66,31.64,31.65,25900.0,19.6903,19.6965,19.6841,19.6903,25900.0
2012-09-04 12:00:00,31.65,31.65,31.63,31.65,47000.0,19.6903,19.6903,19.6778,19.6903,47000.0
2012-09-04 12:10:00,31.64,31.65,31.63,31.64,32800.0,19.6841,19.6903,19.6778,19.6841,32800.0
2012-09-04 12:20:00,31.64,31.66,31.62,31.65,100700.0,19.6841,19.6965,19.6716,19.6903,100700.0
2012-09-04 12:30:00,31.65,31.65,31.63,31.64,22800.0,19.6903,19.6903,19.6778,19.6841,22800.0
2012-09-04 12:40:00,31.64,31.66,31.64,31.65,39900.0,19.6841,19.6965,19.6841,19.6903,39900.0
2012-09-04 12:50:00,31.65,31.66,31.64,31.65,29200.0,19.6903,19.6965,19.6841,19.6903,29200.0
2012-09-04 13:00:00,31.65,31.65,31.63,31.64,68400.0,19.6903,19.6903,19.6778,19.6841,68400.0
2012-09-04 13:10:00,31.65,31.65,31.64,31.65,45700.0,19.6903,19.6903,19.6841,19.6903,45700.0
2012-09-04 13:20:00,31.64,31.66,31.63,31.65,74300.0,19.6841,19.6965,19.6778,19.6903,74300.0
2012-09-04 13:30:00,31.64,31.67,31.64,31.67,75300.0,19.6841,19.7027,19.6841,19.7027,75300.0
2012-09-04 13:40:00,31.67,31.69,31.66,31.69,34500.0,19.7027,19.7152,19.6965,19.7152,34500.0
2012-09-04 13:50:00,31.69,31.71,31.68,31.71,43500.0,19.7152,19.7276,19.709,19.7276,43500.0
2012-09-04 14:00:00,31.7,31.71,31.66,31.68,69100.0,19.7214,19.7276,19.6965,19.709,69100.0
2012-09-04 14:10:00,31.68,31.72,31.67,31.72,28900.0,19.709,19.7338,19.7027,19.7338,28900.0
2012-09-04 14:20:00,31.72,31.74,31.7,31.73,54600.0,19.7338,19.7463,19.7214,19.7401,54600.0
2012-09-04 14:30:00,31.73,31.76,31.7,31.71,133800.0,19.7401,19.7587,19.7214,19.7276,133800.0
2012-09-04 14:40:00,31.71,31.75,31.7,31.7,123100.0,19.7276,19.7525,19.7214,19.7214,123100.0
2012-09-04 14:50:00,31.7,31.71,31.68,31.7,94600.0,19.7214,19.7276,19.709,19.7214,94600.0
2012-09-04 15:00:00,31.71,31.73,31.7,31.73,104100.0,19.7276,19.7401,19.7214,19.7401,104100.0
2012-09-04 15:10:00,31.73,31.75,31.71,31.74,80400.0,19.7401,19.7525,19.7276,19.7463,80400.0
2012-09-04 15:20:00,31.74,31.76,31.72,31.74,146300.0,19.7463,19.7587,19.7338,19.7463,146300.0
2012-09-04 15:30:00,31.74,31.74,31.69,31.69,91600.0,19.7463,19.7463,19.7152,19.7152,91600.0
2012-09-04 15:40:00,31.69,31.73,31.68,31.73,144800.0,19.7152,19.7401,19.709,19.7401,144800.0
2012-09-04 15:50:00,31.73,31.73,31.68,31.69,286400.0,19.7401,19.7401,19.709,19.7152,286400.0
2012-09-05 09:30:00,31.3,31.43,31.25,31.32,120200.0,19.6936,19.7754,19.6622,19.7062,120200.0
2012-09-05 09:40:00,31.32,31.41,31.3,31.36,89700.0,19.7062,19.7628,19.6936,19.7314,89700.0
2012-09-05 09:50:00,31.36,31.39,31.31,31.33,53300.0,19.7314,19.7502,19.6999,19.7125,53300.0
2012-09-05 10:00:00,31.33,31.37,31.32,31.33,75700.0,19.7125,19.7377,19.7062,19.7125,75700.0
2012-09-05 10:10:00,31.33,31.41,31.33,31.4,85400.0,19.7125,19.7628,19.7125,19.7565,85400.0
2012-09-05 10:20:00,31.4,31.46,31.4,31.46,46200.0,19.7565,19.7943,19.7565,19.7943,46200.0
2012-09-05 10:30:00,31.45,31.47,31.37,31.41,61500.0,19.788,19.8006,19.7377,19.7628,61500.0
2012-09-05 10:40:00,31.41,31.45,31.4,31.44,53100.0,19.7628,19.788,19.7565,19.7817,53100.0
2012-09-05 10:50:00,31.45,31.46,31.38,31.39,44000.0,19.788,19.7943,19.7439,19.7502,44000.0
2012-09-05 11:00:00,31.38,31.4,31.3,31.3,48200.0,19.7439,19.7565,19.6936,19.6936,48200.0
2012-09-05 11:10:00,31.29,31.32,31.27,31.32,45500.0,19.6873,19.7062,19.6747,19.7062,45500.0
2012-09-05 11:20:00,31.31,31.33,31.27,31.31,42300.0,19.6999,19.7125,19.6747,19.6999,42300.0
2012-09-05 11:30:00,31.3,31.32,31.27,31.27,46100.0,19.6936,19.7062,19.6747,19.6747,46100.0
2012-09-05 11:40:00,31.27,31.3,31.26,31.3,53600.0,19.6747,19.6936,19.6684,19.6936,53600.0
2012-09-05 11:50:00,31.29,31.3,31.26,31.27,44300.0,19.6873,19.6936,19.6684,19.6747,44300.0
2012-09-05 12:00:00,31.27,31.32,31.26,31.32,19600.0,19.6747,19.7062,19.6684,19.7062,19600.0
2012-09-05 12:10:00,31.32,31.34,31.29,31.3,29300.0,19.7062,19.7188,19.6873,19.6936,29300.0
2012-09-05 12:20:00,31.3,31.33,31.3,31.33,28400.0,19.6936,19.7125,19.6936,19.7125,28400.0
2012-09-05 12:30:00,31.33,31.34,31.32,31.33,23100.0,19.7125,19.7188,19.7062,19.7125,23100.0
2012-09-05 12:40:00,31.33,31.34,31.32,31.34,13100.0,19.7125,19.7188,19.7062,19.7188,13100.0
2012-09-05 12:50:00,31.34,31.38,31.33,31.35,94000.0,19.7188,19.7439,19.7125,19.7251,94000.0
2012-09-05 13:00:00,31.35,31.37,31.34,31.34,31700.0,19.7251,19.7377,19.7188,19.7188,31700.0
2012-09-05 13:10:00,31.34,31.35,31.34,31.35,6500.0,19.7188,19.7251,19.7188,19.7251,6500.0
2012-09-05 13:20:00,31.35,31.35,31.32,31.34,32800.0,19.7251,19.7251,19.7062,19.7188,32800.0
2012-09-05 13:30:00,31.34,31.34,31.31,31.32,44100.0,19.7188,19.7188,19.6999,19.7062,44100.0
2012-09-05 13:40:00,31.33,31.34,31.3,31.31,74800.0,19.7125,19.7188,19.6936,19.6999,74800.0
2012-09-05 13:50:00,31.3,31.31,31.28,31.31,39000.0,19.6936,19.6999,19.681,19.6999,39000.0
2012-09-05 14:00:00,31.31,31.31,31.28,31.28,42700.0,19.6999,19.6999,19.681,19.681,42700.0
2012-09-05 14:10:00,31.29,31.29,31.27,31.27,32800.0,19.6873,19.6873,19.6747,19.6747,32800.0
2012-09-05 14:20:00,31.27,31.29,31.26,31.27,29000.0,19.6747,19.6873,19.6684,19.6747,29000.0
2012-09-05 14:30:00,31.27,31.33,31.26,31.32,53600.0,19.6747,19.7125,19.6684,19.7062,53600.0
2012-09-05 14:40:00,31.32,31.35,31.31,31.35,39800.0,19.7062,19.7251,19.6999,19.7251,39800.0
2012-09-05 14:50:00,31.35,31.36,31.34,31.34,55900.0,19.7251,19.7314,19.7188,19.7188,55900.0
2012-09-05 15:00:00,31.35,31.35,31.29,31.3,62100.0,19.7251,19.7251,19.6873,19.6936,62100.0
2012-09-05 15:10:00,31.31,31.31,31.27,31.29,61900.0,19.6999,19.6999,19.6747,19.6873,61900.0
2012-09-05 15:20:00,31.29,31.29,31.27,31.27,53100.0,19.6873,19.6873,19.6747,19.6747,53100.0
2012-09-05 15:30:00,31.28,31.29,31.26,31.27,59700.0,19.681,19.6873,19.6684,19.6747,59700.0
2012-09-05 15:40:00,31.27,31.28,31.26,31.26,79000.0,19.6747,19.681,19.6684,19.6684,79000.0
2012-09-05 15:50:00,31.26,31.28,31.25,31.26,158100.0,19.6684,19.681,19.6622,19.6684,158100.0
2012-09-06 09:30:00,31.44,31.58,31.43,31.55,101300.0,19.7817,19.8698,19.7754,19.8509,101300.0
2012-09-06 09:40:00,31.56,31.59,31.48,31.59,102500.0,19.8572,19.8761,19.8069,19.8761,102500.0
2012-09-06 09:50:00,31.59,31.63,31.58,31.59,47700.0,19.8761,19.9012,19.8698,19.8761,47700.0
2012-09-06 10:00:00,31.59,31.68,31.59,31.64,54000.0,19.8761,19.9327,19.8761,19.9075,54000.0
2012-09-06 10:10:00,31.64,31.64,31.6,31.6,18900.0,19.9075,19.9075,19.8824,19.8824,18900.0
2012-09-06 10:20:00,31.6,31.62,31.57,31.6,30400.0,19.8824,19.895,19.8635,19.8824,30400.0
2012-09-06 10:30:00,31.6,31.67,31.57,31.67,44000.0,19.8824,19.9264,19.8635,19.9264,44000.0
2012-09-06 10:40:00,31.66,31.67,31.62,31.66,40500.0,19.9201,19.9264,19.895,19.9201,40500.0
2012-09-06 10:50:00,31.67,31.73,31.65,31.72,40400.0,19.9264,19.9642,19.9138,19.9579,40400.0
2012-09-06 11:00:00,31.73,31.74,31.7,31.72,66400.0,19.9642,19.9705,19.9453,19.9579,66400.0
2012-09-06 11:10:00,31.72,31.74,31.68,31.68,35400.0,19.9579,19.9705,19.9327,19.9327,35400.0
2012-09-06 11:20:00,31.68,31.72,31.67,31.71,48600.0,19.9327,19.9579,19.9264,19.9516,48600.0
2012-09-06 11:30:00,31.71,31.74,31.71,31.74,27400.0,19.9516,19.9705,19.9516,19.9705,27400.0
2012-09-06 11:40:00,31.73,31.73,31.7,31.72,35300.0,19.9642,19.9642,19.9453,19.9579,35300.0
2012-09-06 11:50:00,31.72,31.75,31.71,31.72,28600.0,19.9579,19.9767,19.9516,19.9579,28600.0
2012-09-06 12:00:00,31.72,31.73,31.69,31.71,27000.0,19.9579,19.9642,19.939,19.9516,27000.0
2012-09-06 12:10:00,31.71,31.73,31.7,31.7,22000.0,19.9516,19.9642,19.9453,19.9453,22000.0
2012-09-06 12:20:00,31.7,31.71,31.65,31.66,25700.0,19.9453,19.9516,19.9138,19.9201,25700.0
2012-09-06 12:30:00,31.66,31.68,31.65,31.68,18600.0,19.9201,19.9327,19.9138,19.9327,18600.0
2012-09-06 12:40:00,31.68,31.69,31.66,31.66,17100.0,19.9327,19.939,19.9201,19.9201,17100.0
2012-09-06 12:50:00,31.67,31.7,31.67,31.68,16900.0,19.9264,19.9453,19.9264,19.9327,16900.0
2012-09-06 13:00:00,31.67,31.68,31.65,31.66,12500.0,19.9264,19.9327,19.9138,19.9201,12500.0
2012-09-06 13:10:00,31.65,31.69,31.64,31.64,26500.0,19.9138,19.939,19.9075,19.9075,26500.0
2012-09-06 13:20:00,31.64,31.67,31.64,31.67,18900.0,19.9075,19.9264,19.9075,19.9264,18900.0
2012-09-06 13:30:00,31.66,31.67,31.63,31.64,15500.0,19.9201,19.9264,19.9012,19.9075,15500.0
2012-09-06 13:40:00,31.63,31.66,31.63,31.63,21700.0,19.9012,19.9201,19.9012,19.9012,21700.0
2012-09-06 13:50:00,31.63,31.65,31.62,31.64,29600.0,19.9012,19.9138,19.895,19.9075,29600.0
2012-09-06 14:00:00,31.64,31.65,31.6,31.62,24200.0,19.9075,19.9138,19.8824,19.895,24200.0
2012-09-06 14:10:00,31.61,31.62,31.59,31.6,42100.0,19.8887,19.895,19.8761,19.8824,42100.0
2012-09-06 14:20:00,31.6,31.64,31.6,31.64,17900.0,19.8824,19.9075,19.8824,19.9075,17900.0
2012-09-06 14:30:00,31.64,31.65,31.62,31.64,24900.0,19.9075,19.9138,19.895,19.9075,24900.0
2012-09-06 14:40:00,31.64,31.66,31.63,31.66,36900.0,19.9075,19.9201,19.9012,19.9201,36900.0
2012-09-06 14:50:00,31.66,31.68,31.65,31.67,27800.0,19.9201,19.9327,19.9138,19.9264,27800.0
2012-09-06 15:00:00,31.67,31.67,31.61,31.61,51700.0,19.9264,19.9264,19.8887,19.8887,51700.0
2012-09-06 15:10:00,31.61,31.66,31.61,31.65,64100.0,19.8887,19.9201,19.8887,19.9138,64100.0
2012-09-06 15:20:00,31.65,31.66,31.63,31.64,74500.0,19.9138,19.9201,19.9012,19.9075,74500.0
2012-09-06 15:30:00,31.64,31.7,31.64,31.67,144800.0,19.9075,19.9453,19.9075,19.9264,144800.0
2012-09-06 15:40:00,31.67,31.69,31.63,31.69,116700.0,19.9264,19.939,19.9012,19.939,116700.0
2012-09-06 15:50:00,31.69,31.72,31.65,31.72,247700.0,19.939,19.9579,19.9138,19.9579,247700.0
2012-09-07 09:30:00,31.72,31.74,31.64,31.71,82700.0,19.9579,19.9705,19.9075,19.9516,82700.0
2012-09-07 09:40:00,31.71,31.73,31.64,31.71,175100.0,19.9516,19.9642,19.9075,19.9516,175100.0
2012-09-07 09:50:00,31.73,31.73,31.61,31.61,106900.0,19.9642,19.9642,19.8887,19.8887,106900.0
2012-09-07 10:00:00,31.63,31.65,31.59,31.63,127900.0,19.9012,19.9138,19.8761,19.9012,127900.0
2012-09-07 10:10:00,31.63,31.66,31.6,31.63,113100.0,19.9012,19.9201,19.8824,19.9012,113100.0
2012-09-07 10:20:00,31.63,31.71,31.63,31.69,62200.0,19.9012,19.9516,19.9012,19.939,62200.0
2012-09-07 10:30:00,31.69,31.69,31.58,31.59,114400.0,19.939,19.939,19.8698,19.8761,114400.0
2012-09-07 10:40:00,31.59,31.62,31.58,31.58,42300.0,19.8761,19.895,19.8698,19.8698,42300.0
2012-09-07 10:50:00,31.57,31.61,31.53,31.55,92700.0,19.8635,19.8887,19.8383,19.8509,92700.0
2012-09-07 11:00:00,31.56,31.56,31.5,31.52,108400.0,19.8572,19.8572,19.8194,19.832,108400.0
2012-09-07 11:10:00,31.53,31.56,31.49,31.51,64300.0,19.8383,19.8572,19.8132,19.8257,64300.0
2012-09-07 11:20:00,31.51,31.51,31.48,31.48,30900.0,19.8257,19.8257,19.8069,19.8069,30900.0
2012-09-07 11:30:00,31.49,31.52,31.48,31.52,36400.0,19.8132,19.832,19.8069,19.832,36400.0
2012-09-07 11:40:00,31.52,31.52,31.45,31.46,42800.0,19.832,19.832,19.788,19.7943,42800.0
2012-09-07 11:50:00,31.46,31.51,31.46,31.51,37000.0,19.7943,19.8257,19.7943,19.8257,37000.0
2012-09-07 12:00:00,31.51,31.52,31.51,31.52,9900.0,19.8257,19.832,19.8257,19.832,9900.0
2012-09-07 12:10:00,31.51,31.53,31.51,31.53,13200.0,19.8257,19.8383,19.8257,19.8383,13200.0
2012-09-07 12:20:00,31.53,31.54,31.5,31.51,25200.0,19.8383,19.8446,19.8194,19.8257,25200.0
2012-09-07 12:30:00,31.5,31.52,31.5,31.51,16700.0,19.8194,19.832,19.8194,19.8257,16700.0
2012-09-07 12:40:00,31.5,31.53,31.5,31.53,7900.0,19.8194,19.8383,19.8194,19.8383,7900.0
2012-09-07 12:50:00,31.53,31.54,31.52,31.53,16800.0,19.8383,19.8446,19.832,19.8383,16800.0
2012-09-07 13:00:00,31.54,31.54,31.52,31.53,19000.0,19.8446,19.8446,19.832,19.8383,19000.0
2012-09-07 13:10:00,31.53,31.58,31.53,31.58,50400.0,19.8383,19.8698,19.8383,19.8698,50400.0
2012-09-07 13:20:00,31.58,31.62,31.57,31.61,29800.0,19.8698,19.895,19.8635,19.8887,29800.0
2012-09-07 13:30:00,31.62,31.63,31.61,31.62,44800.0,19.895,19.9012,19.8887,19.895,44800.0
2012-09-07 13:40:00,31.63,31.64,31.6,31.61,97400.0,19.9012,19.9075,19.8824,19.8887,97400.0
2012-09-07 13:50:00,31.61,31.62,31.6,31.61,38800.0,19.8887,19.895,19.8824,19.8887,38800.0
2012-09-07 14:00:00,31.61,31.67,31.6,31.67,117800.0,19.8887,19.9264,19.8824,19.9264,117800.0
2012-09-07 14:10:00,31.67,31.69,31.66,31.69,13000.0,19.9264,19.939,19.9201,19.939,13000.0
2012-09-07 14:20:00,31.69,31.69,31.66,31.67,32000.0,19.939,19.939,19.9201,19.9264,32000.0
2012-09-07 14:30:00,31.66,31.67,31.62,31.63,25200.0,19.9201,19.9264,19.895,19.9012,25200.0
2012-09-07 14:40:00,31.62,31.62,31.59,31.59,40700.0,19.895,19.895,19.8761,19.8761,40700.0
2012-09-07 14:50:00,31.6,31.6,31.54,31.55,91300.0,19.8824,19.8824,19.8446,19.8509,91300.0
2012-09-07 15:00:00,31.55,31.59,31.55,31.59,22300.0,19.8509,19.8761,19.8509,19.8761,22300.0
2012-09-07 15:10:00,31.59,31.6,31.57,31.6,50900.0,19.8761,19.8824,19.8635,19.8824,50900.0
2012-09-07 15:20:00,31.6,31.63,31.59,31.62,27200.0,19.8824,19.9012,19.8761,19.895,27200.0
2012-09-07 15:30:00,31.62,31.62,31.58,31.59,66000.0,19.895,19.895,19.8698,19.8761,66000.0
2012-09-07 15:40:00,31.58,31.61,31.56,31.6,145600.0,19.8698,19.8887,19.8572,19.8824,145600.0
2012-09-07 15:50:00,31.59,31.65,31.58,31.65,252800.0,19.8761,19.9138,19.8698,19.9138,252800.0
2012-09-10 09:30:00,31.87,31.87,31.65,31.74,111200.0,20.0522,20.0522,19.9138,19.9705,111200.0
2012-09-10 09:40:00,31.75,31.75,31.64,31.66,42900.0,19.9767,19.9767,19.9075,19.9201,42900.0
2012-09-10 09:50:00,31.67,31.75,31.66,31.73,65900.0,19.9264,19.9767,19.9201,19.9642,65900.0
2012-09-10 10:00:00,31.72,31.78,31.7,31.76,45500.0,19.9579,19.9956,19.9453,19.983,45500.0
2012-09-10 10:10:00,31.77,31.8,31.76,31.77,31500.0,19.9893,20.0082,19.983,19.9893,31500.0
2012-09-10 10:20:00,31.76,31.83,31.75,31.79,52000.0,19.983,20.0271,19.9767,20.0019,52000.0
2012-09-10 10:30:00,31.78,31.84,31.78,31.81,76500.0,19.9956,20.0334,19.9956,20.0145,76500.0
2012-09-10 10:40:00,31.81,31.83,31.8,31.83,19800.0,20.0145,20.0271,20.0082,20.0271,19800.0
2012-09-10 10:50:00,31.83,31.85,31.76,31.77,59100.0,20.0271,20.0397,19.983,19.9893,59100.0
2012-09-10 11:00:00,31.76,31.77,31.74,31.77,22700.0,19.983,19.9893,19.9705,19.9893,22700.0
2012-09-10 11:10:00,31.77,31.82,31.76,31.82,21100.0,19.9893,20.0208,19.983,20.0208,21100.0
2012-09-10 11:20:00,31.81,31.84,31.81,31.82,50300.0,20.0145,20.0334,20.0145,20.0208,50300.0
2012-09-10 11:30:00,31.81,31.82,31.78,31.78,15000.0,20.0145,20.0208,19.9956,19.9956,15000.0
2012-09-10 11:40:00,31.78,31.81,31.76,31.81,26000.0,19.9956,20.0145,19.983,20.0145,26000.0
2012-09-10 11:50:00,31.8,31.81,31.77,31.78,22400.0,20.0082,20.0145,19.9893,19.9956,22400.0
2012-09-10 12:00:00,31.77,31.78,31.76,31.77,8200.0,19.9893,19.9956,19.983,19.9893,8200.0
2012-09-10 12:10:00,31.76,31.78,31.75,31.77,32400.0,19.983,19.9956,19.9767,19.9893,32400.0
2012-09-10 12:20:00,31.77,31.77,31.72,31.72,53200.0,19.9893,19.9893,19.9579,19.9579,53200.0
2012-09-10 12:30:00,31.72,31.73,31.69,31.69,35900.0,19.9579,19.9642,19.939,19.939,35900.0
2012-09-10 12:40:00,31.7,31.72,31.69,31.72,32600.0,19.9453,19.9579,19.939,19.9579,32600.0
2012-09-10 12:50:00,31.72,31.74,31.72,31.73,13300.0,19.9579,19.9705,19.9579,19.9642,13300.0
2012-09-10 13:00:00,31.73,31.78,31.73,31.76,31400.0,19.9642,19.9956,19.9642,19.983,31400.0
2012-09-10 13:10:00,31.76,31.77,31.76,31.76,8300.0,19.983,19.9893,19.983,19.983,8300.0
2012-09-10 13:20:00,31.76,31.81,31.76,31.8,15000.0,19.983,20.0145,19.983,20.0082,15000.0
2012-09-10 13:30:00,31.81,31.82,31.79,31.79,18300.0,20.0145,20.0208,20.0019,20.0019,18300.0
2012-09-10 13:40:00,31.8,31.82,31.79,31.82,27700.0,20.0082,20.0208,20.0019,20.0208,27700.0
2012-09-10 13:50:00,31.82,31.84,31.81,31.82,31100.0,20.0208,20.0334,20.0145,20.0208,31100.0
2012-09-10 14:00:00,31.82,31.85,31.82,31.84,30200.0,20.0208,20.0397,20.0208,20.0334,30200.0
2012-09-10 14:10:00,31.83,31.84,31.81,31.82,32500.0,20.0271,20.0334,20.0145,20.0208,32500.0
2012-09-10 14:20:00,31.82,31.85,31.82,31.84,40500.0,20.0208,20.0397,20.0208,20.0334,40500.0
2012-09-10 14:30:00,31.83,31.85,31.83,31.83,21900.0,20.0271,20.0397,20.0271,20.0271,21900.0
2012-09-10 14:40:00,31.83,31.85,31.81,31.83,32800.0,20.0271,20.0397,20.0145,20.0271,32800.0
2012-09-10 14:50:00,31.83,31.85,31.82,31.84,21100.0,20.0271,20.0397,20.0208,20.0334,21100.0
2012-09-10 15:00:00,31.85,31.86,31.83,31.84,47200.0,20.0397,20.046,20.0271,20.0334,47200.0
2012-09-10 15:10:00,31.84,31.88,31.84,31.86,103600.0,20.0334,20.0585,20.0334,20.046,103600.0
2012-09-10 15:20:00,31.86,31.88,31.85,31.86,33600.0,20.046,20.0585,20.0397,20.046,33600.0
2012-09-10 15:30:00,31.87,31.87,31.82,31.82,125700.0,20.0522,20.0522,20.0208,20.0208,125700.0
2012-09-10 15:40:00,31.82,31.83,31.77,31.78,127000.0,20.0208,20.0271,19.9893,19.9956,127000.0
2012-09-10 15:50:00,31.77,31.79,31.76,31.79,153700.0,19.9893,20.0019,19.983,20.0019,153700.0
2012-09-11 09:30:00,31.78,31.89,31.74,31.77,114000.0,19.9956,20.0648,19.9705,19.9893,114000.0
2012-09-11 09:40:00,31.77,31.79,31.73,31.73,35000.0,19.9893,20.0019,19.9642,19.9642,35000.0
2012-09-11 09:50:00,31.75,31.75,31.71,31.72,40700.0,19.9767,19.9767,19.9516,19.9579,40700.0
2012-09-11 10:00:00,31.71,31.75,31.68,31.72,59600.0,19.9516,19.9767,19.9327,19.9579,59600.0
2012-09-11 10:10:00,31.72,31.78,31.69,31.75,94000.0,19.9579,19.9956,19.939,19.9767,94000.0
2012-09-11 10:20:00,31.74,31.74,31.69,31.69,46100.0,19.9705,19.9705,19.939,19.939,46100.0
2012-09-11 10:30:00,31.69,31.73,31.68,31.7,32600.0,19.939,19.9642,19.9327,19.9453,32600.0
2012-09-11 10:40:00,31.69,31.72,31.69,31.7,64900.0,19.939,19.9579,19.939,19.9453,64900.0
2012-09-11 10:50:00,31.71,31.72,31.7,31.71,37500.0,19.9516,19.9579,19.9453,19.9516,37500.0
2012-09-11 11:00:00,31.7,31.71,31.68,31.68,23500.0,19.9453,19.9516,19.9327,19.9327,23500.0
2012-09-11 11:10:00,31.69,31.74,31.69,31.7,81300.0,19.939,19.9705,19.939,19.9453,81300.0
2012-09-11 11:20:00,31.7,31.73,31.7,31.72,63200.0,19.9453,19.9642,19.9453,19.9579,63200.0
2012-09-11 11:30:00,31.72,31.72,31.67,31.68,73200.0,19.9579,19.9579,19.9264,19.9327,73200.0
2012-09-11 11:40:00,31.68,31.71,31.68,31.69,22600.0,19.9327,19.9516,19.9327,19.939,22600.0
2012-09-11 11:50:00,31.68,31.71,31.68,31.69,17200.0,19.9327,19.9516,19.9327,19.939,17200.0
2012-09-11 12:00:00,31.69,31.72,31.69,31.71,26900.0,19.939,19.9579,19.939,19.9516,26900.0
2012-09-11 12:10:00,31.71,31.71,31.68,31.69,16400.0,19.9516,19.9516,19.9327,19.939,16400.0
2012-09-11 12:20:00,31.69,31.69,31.67,31.69,12300.0,19.939,19.939,19.9264,19.939,12300.0
2012-09-11 12:30:00,31.69,31.7,31.68,31.7,19700.0,19.939,19.9453,19.9327,19.9453,19700.0
2012-09-11 12:40:00,31.7,31.72,31.69,31.72,27100.0,19.9453,19.9579,19.939,19.9579,27100.0
2012-09-11 12:50:00,31.71,31.72,31.69,31.71,9000.0,19.9516,19.9579,19.939,19.9516,9000.0
2012-09-11 13:00:00,31.71,31.73,31.68,31.68,21300.0,19.9516,19.9642,19.9327,19.9327,21300.0
2012-09-11 13:10:00,31.69,31.69,31.66,31.68,31900.0,19.939,19.939,19.9201,19.9327,31900.0
2012-09-11 13:20:00,31.69,31.69,31.66,31.66,11100.0,19.939,19.939,19.9201,19.9201,11100.0
2012-09-11 13:30:00,31.66,31.67,31.65,31.66,13000.0,19.9201,19.9264,19.9138,19.9201,13000.0
2012-09-11 13:40:00,31.66,31.66,31.64,31.64,19800.0,19.9201,19.9201,19.9075,19.9075,19800.0
2012-09-11 13:50:00,31.64,31.65,31.62,31.62,13000.0,19.9075,19.9138,19.895,19.895,13000.0
2012-09-11 14:00:00,31.62,31.63,31.62,31.62,8400.0,19.895,19.9012,19.895,19.895,8400.0
2012-09-11 14:10:00,31.62,31.63,31.61,31.63,18800.0,19.895,19.9012,19.8887,19.9012,18800.0
2012-09-11 14:20:00,31.63,31.66,31.62,31.66,24900.0,19.9012,19.9201,19.895,19.9201,24900.0
2012-09-11 14:30:00,31.66,31.66,31.6,31.6,19400.0,19.9201,19.9201,19.8824,19.8824,19400.0
2012-09-11 14:40:00,31.6,31.61,31.56,31.56,25600.0,19.8824,19.8887,19.8572,19.8572,25600.0
2012-09-11 14:50:00,31.57,31.6,31.56,31.59,18800.0,19.8635,19.8824,19.8572,19.8761,18800.0
2012-09-11 15:00:00,31.6,31.6,31.57,31.6,24600.0,19.8824,19.8824,19.8635,19.8824,24600.0
2012-09-11 15:10:00,31.59,31.6,31.56,31.57,25300.0,19.8761,19.8824,19.8572,19.8635,25300.0
2012-09-11 15:20:00,31.56,31.57,31.55,31.57,36700.0,19.8572,19.8635,19.8509,19.8635,36700.0
2012-09-11 15:30:00,31.57,31.6,31.56,31.59,30000.0,19.8635,19.8824,19.8572,19.8761,30000.0
2012-09-11 15:40:00,31.59,31.59,31.53,31.54,83800.0,19.8761,19.8761,19.8383,19.8446,83800.0
2012-09-11 15:50:00,31.54,31.56,31.53,31.54,104900.0,19.8446,19.8572,19.8383,19.8446,104900.0
2012-09-12 09:30:00,31.54,31.61,31.38,31.38,42500.0,19.8446,19.8887,19.7439,19.7439,42500.0
2012-09-12 09:40:00,31.39,31.43,31.38,31.4,38800.0,19.7502,19.7754,19.7439,19.7565,38800.0
2012-09-12 09:50:00,31.4,31.45,31.4,31.42,44200.0,19.7565,19.788,19.7565,19.7691,44200.0
2012-09-12 10:00:00,31.43,31.53,31.42,31.49,54200.0,19.7754,19.8383,19.7691,19.8132,54200.0
2012-09-12 10:10:00,31.5,31.5,31.45,31.49,46700.0,19.8194,19.8194,19.788,19.8132,46700.0
2012-09-12 10:20:00,31.48,31.48,31.4,31.4,87600.0,19.8069,19.8069,19.7565,19.7565,87600.0
2012-09-12 10:30:00,31.4,31.4,31.32,31.32,69100.0,19.7565,19.7565,19.7062,19.7062,69100.0
2012-09-12 10:40:00,31.32,31.33,31.28,31.28,45300.0,19.7062,19.7125,19.681,19.681,45300.0
2012-09-12 10:50:00,31.29,31.34,31.29,31.33,30200.0,19.6873,19.7188,19.6873,19.7125,30200.0
2012-09-12 11:00:00,31.33,31.34,31.31,31.32,29600.0,19.7125,19.7188,19.6999,19.7062,29600.0
2012-09-12 11:10:00,31.32,31.33,31.3,31.32,18800.0,19.7062,19.7125,19.6936,19.7062,18800.0
2012-09-12 11:20:00,31.32,31.32,31.29,31.3,25500.0,19.7062,19.7062,19.6873,19.6936,25500.0
2012-09-12 11:30:00,31.3,31.31,31.29,31.3,54200.0,19.6936,19.6999,19.6873,19.6936,54200.0
2012-09-12 11:40:00,31.3,31.33,31.29,31.31,29700.0,19.6936,19.7125,19.6873,19.6999,29700.0
2012-09-12 11:50:00,31.31,31.32,31.29,31.3,32900.0,19.6999,19.7062,19.6873,19.6936,32900.0
2012-09-12 12:00:00,31.3,31.3,31.28,31.28,10400.0,19.6936,19.6936,19.681,19.681,10400.0
2012-09-12 12:10:00,31.28,31.29,31.26,31.27,16100.0,19.681,19.6873,19.6684,19.6747,16100.0
2012-09-12 12:20:00,31.27,31.33,31.27,31.33,35200.0,19.6747,19.7125,19.6747,19.7125,35200.0
2012-09-12 12:30:00,31.32,31.32,31.28,31.28,16100.0,19.7062,19.7062,19.681,19.681,16100.0
2012-09-12 12:40:00,31.29,31.29,31.26,31.27,16100.0,19.6873,19.6873,19.6684,19.6747,16100.0
2012-09-12 12:50:00,31.26,31.27,31.25,31.26,18500.0,19.6684,19.6747,19.6622,19.6684,18500.0
2012-09-12 13:00:00,31.27,31.31,31.26,31.31,39100.0,19.6747,19.6999,19.6684,19.6999,39100.0
2012-09-12 13:10:00,31.3,31.33,31.3,31.31,13800.0,19.6936,19.7125,19.6936,19.6999,13800.0
2012-09-12 13:20:00,31.32,31.34,31.31,31.33,15100.0,19.7062,19.7188,19.6999,19.7125,15100.0
2012-09-12 13:30:00,31.33,31.34,31.28,31.28,34000.0,19.7125,19.7188,19.681,19.681,34000.0
2012-09-12 13:40:00,31.29,31.32,31.29,31.29,29700.0,19.6873,19.7062,19.6873,19.6873,29700.0
2012-09-12 13:50:00,31.3,31.31,31.28,31.31,19400.0,19.6936,19.6999,19.681,19.6999,19400.0
2012-09-12 14:00:00,31.3,31.33,31.29,31.32,23500.0,19.6936,19.7125,19.6873,19.7062,23500.0
2012-09-12 14:10:00,31.32,31.33,31.3,31.31,10400.0,19.7062,19.7125,19.6936,19.6999,10400.0
2012-09-12 14:20:00,31.3,31.32,31.29,31.3,41700.0,19.6936,19.7062,19.6873,19.6936,41700.0
2012-09-12 14:30:00,31.3,31.31,31.28,31.28,32100.0,19.6936,19.6999,19.681,19.681,32100.0
2012-09-12 14:40:00,31.28,31.3,31.26,31.3,133700.0,19.681,19.6936,19.6684,19.6936,133700.0
2012-09-12 14:50:00,31.3,31.32,31.29,31.29,46900.0,19.6936,19.7062,19.6873,19.6873,46900.0
2012-09-12 15:00:00,31.29,31.3,31.27,31.28,41900.0,19.6873,19.6936,19.6747,19.681,41900.0
2012-09-12 15:10:00,31.28,31.29,31.26,31.27,25700.0,19.681,19.6873,19.6684,19.6747,25700.0
2012-09-12 15:20:00,31.26,31.27,31.24,31.25,83500.0,19.6684,19.6747,19.6559,19.6622,83500.0
2012-09-12 15:30:00,31.25,31.26,31.24,31.25,58500.0,19.6622,19.6684,19.6559,19.6622,58500.0
2012-09-12 15:40:00,31.25,31.26,31.19,31.19,192600.0,19.6622,19.6684,19.6244,19.6244,192600.0
2012-09-12 15:50:00,31.2,31.26,31.19,31.24,359700.0,19.6307,19.6684,19.6244,19.6559,359700.0
2012-09-13 09:30:00,31.16,31.42,31.16,31.33,82300.0,19.6055,19.7691,19.6055,19.7125,82300.0
2012-09-13 09:40:00,31.34,31.46,31.34,31.44,67100.0,19.7188,19.7943,19.7188,19.7817,67100.0
2012-09-13 09:50:00,31.42,31.47,31.39,31.41,67900.0,19.7691,19.8006,19.7502,19.7628,67900.0
2012-09-13 10:00:00,31.41,31.44,31.4,31.42,21500.0,19.7628,19.7817,19.7565,19.7691,21500.0
2012-09-13 10:10:00,31.43,31.46,31.43,31.46,15200.0,19.7754,19.7943,19.7754,19.7943,15200.0
2012-09-13 10:20:00,31.46,31.52,31.44,31.44,67200.0,19.7943,19.832,19.7817,19.7817,67200.0
2012-09-13 10:30:00,31.44,31.5,31.44,31.5,31100.0,19.7817,19.8194,19.7817,19.8194,31100.0
2012-09-13 10:40:00,31.5,31.54,31.49,31.53,48700.0,19.8194,19.8446,19.8132,19.8383,48700.0
2012-09-13 10:50:00,31.52,31.53,31.48,31.53,17700.0,19.832,19.8383,19.8069,19.8383,17700.0
2012-09-13 11:00:00,31.54,31.54,31.5,31.5,24000.0,19.8446,19.8446,19.8194,19.8194,24000.0
2012-09-13 11:10:00,31.51,31.51,31.48,31.48,24700.0,19.8257,19.8257,19.8069,19.8069,24700.0
2012-09-13 11:20:00,31.49,31.5,31.48,31.48,44800.0,19.8132,19.8194,19.8069,19.8069,44800.0
2012-09-13 11:30:00,31.48,31.54,31.47,31.54,44700.0,19.8069,19.8446,19.8006,19.8446,44700.0
2012-09-13 11:40:00,31.54,31.58,31.54,31.55,17800.0,19.8446,19.8698,19.8446,19.8509,17800.0
2012-09-13 11:50:00,31.55,31.58,31.54,31.58,39100.0,19.8509,19.8698,19.8446,19.8698,39100.0
2012-09-13 12:00:00,31.57,31.58,31.53,31.53,18400.0,19.8635,19.8698,19.8383,19.8383,18400.0
2012-09-13 12:10:00,31.53,31.54,31.48,31.5,26400.0,19.8383,19.8446,19.8069,19.8194,26400.0
2012-09-13 12:20:00,31.51,31.58,31.5,31.52,76400.0,19.8257,19.8698,19.8194,19.832,76400.0
2012-09-13 12:30:00,31.52,31.7,31.49,31.63,51400.0,19.832,19.9453,19.8132,19.9012,51400.0
2012-09-13 12:40:00,31.64,31.75,31.58,31.6,156400.0,19.9075,19.9767,19.8698,19.8824,156400.0
2012-09-13 12:50:00,31.6,31.62,31.59,31.61,23800.0,19.8824,19.895,19.8761,19.8887,23800.0
2012-09-13 13:00:00,31.62,31.66,31.56,31.58,55600.0,19.895,19.9201,19.8572,19.8698,55600.0
2012-09-13 13:10:00,31.59,31.62,31.55,31.61,36500.0,19.8761,19.895,19.8509,19.8887,36500.0
2012-09-13 13:20:00,31.61,31.65,31.59,31.64,51900.0,19.8887,19.9138,19.8761,19.9075,51900.0
2012-09-13 13:30:00,31.63,31.67,31.63,31.64,97500.0,19.9012,19.9264,19.9012,19.9075,97500.0
2012-09-13 13:40:00,31.65,31.65,31.6,31.64,53300.0,19.9138,19.9138,19.8824,19.9075,53300.0
2012-09-13 13:50:00,31.63,31.67,31.62,31.67,28100.0,19.9012,19.9264,19.895,19.9264,28100.0
2012-09-13 14:00:00,31.66,31.73,31.66,31.73,35100.0,19.9201,19.9642,19.9201,19.9642,35100.0
2012-09-13 14:10:00,31.72,31.75,31.7,31.71,44200.0,19.9579,19.9767,19.9453,19.9516,44200.0
2012-09-13 14:20:00,31.72,31.79,31.71,31.78,46500.0,19.9579,20.0019,19.9516,19.9956,46500.0
2012-09-13 14:30:00,31.77,31.79,31.73,31.76,54800.0,19.9893,20.0019,19.9642,19.983,54800.0
2012-09-13 14:40:00,31.76,31.79,31.75,31.78,29100.0,19.983,20.0019,19.9767,19.9956,29100.0
2012-09-13 14:50:00,31.77,31.79,31.76,31.77,29000.0,19.9893,20.0019,19.983,19.9893,29000.0
2012-09-13 15:00:00,31.78,31.82,31.76,31.81,45600.0,19.9956,20.0208,19.983,20.0145,45600.0
2012-09-13 15:10:00,31.82,31.88,31.81,31.83,76900.0,20.0208,20.0585,20.0145,20.0271,76900.0
2012-09-13 15:20:00,31.83,31.89,31.82,31.87,69400.0,20.0271,20.0648,20.0208,20.0522,69400.0
2012-09-13 15:30:00,31.87,31.88,31.84,31.85,134000.0,20.0522,20.0585,20.0334,20.0397,134000.0
2012-09-13 15:40:00,31.85,31.87,31.8,31.8,177200.0,20.0397,20.0522,20.0082,20.0082,177200.0
2012-09-13 15:50:00,31.81,31.87,31.79,31.86,406200.0,20.0145,20.0522,20.0019,20.046,406200.0
2012-09-14 09:30:00,31.79,31.95,31.75,31.82,78300.0,20.0019,20.1026,19.9767,20.0208,78300.0
2012-09-14 09:40:00,31.81,31.81,31.69,31.71,78700.0,20.0145,20.0145,19.939,19.9516,78700.0
2012-09-14 09:50:00,31.71,31.8,31.7,31.79,153500.0,19.9516,20.0082,19.9453,20.0019,153500.0
2012-09-14 10:00:00,31.78,31.86,31.78,31.81,85600.0,19.9956,20.046,19.9956,20.0145,85600.0
2012-09-14 10:10:00,31.82,31.87,31.81,31.87,72100.0,20.0208,20.0522,20.0145,20.0522,72100.0
2012-09-14 10:20:00,31.87,31.94,31.87,31.93,73200.0,20.0522,20.0963,20.0522,20.09,73200.0
2012-09-14 10:30:00,31.94,31.94,31.91,31.91,65800.0,20.0963,20.0963,20.0774,20.0774,65800.0
2012-09-14 10:40:00,31.92,31.92,31.84,31.84,107300.0,20.0837,20.0837,20.0334,20.0334,107300.0
2012-09-14 10:50:00,31.85,31.91,31.82,31.84,126800.0,20.0397,20.0774,20.0208,20.0334,126800.0
2012-09-14 11:00:00,31.83,31.83,31.73,31.76,102700.0,20.0271,20.0271,19.9642,19.983,102700.0
2012-09-14 11:10:00,31.76,31.8,31.76,31.76,71600.0,19.983,20.0082,19.983,19.983,71600.0
2012-09-14 11:20:00,31.76,31.81,31.76,31.78,43600.0,19.983,20.0145,19.983,19.9956,43600.0
2012-09-14 11:30:00,31.79,31.84,31.78,31.8,71300.0,20.0019,20.0334,19.9956,20.0082,71300.0
2012-09-14 11:40:00,31.81,31.84,31.8,31.81,30500.0,20.0145,20.0334,20.0082,20.0145,30500.0
2012-09-14 11:50:00,31.81,31.82,31.75,31.81,65300.0,20.0145,20.0208,19.9767,20.0145,65300.0
2012-09-14 12:00:00,31.8,31.83,31.79,31.8,22800.0,20.0082,20.0271,20.0019,20.0082,22800.0
2012-09-14 12:10:00,31.81,31.85,31.8,31.81,102800.0,20.0145,20.0397,20.0082,20.0145,102800.0
2012-09-14 12:20:00,31.82,31.87,31.82,31.87,24100.0,20.0208,20.0522,20.0208,20.0522,24100.0
2012-09-14 12:30:00,31.87,31.88,31.84,31.85,22600.0,20.0522,20.0585,20.0334,20.0397,22600.0
2012-09-14 12:40:00,31.85,31.85,31.81,31.81,14000.0,20.0397,20.0397,20.0145,20.0145,14000.0
2012-09-14 12:50:00,31.81,31.86,31.8,31.8,23600.0,20.0145,20.046,20.0082,20.0082,23600.0
2012-09-14 13:00:00,31.81,31.84,31.8,31.84,14600.0,20.0145,20.0334,20.0082,20.0334,14600.0
2012-09-14 13:10:00,31.84,31.84,31.8,31.83,20000.0,20.0334,20.0334,20.0082,20.0271,20000.0
2012-09-14 13:20:00,31.83,31.83,31.75,31.75,46400.0,20.0271,20.0271,19.9767,19.9767,46400.0
2012-09-14 13:30:00,31.76,31.83,31.76,31.82,38800.0,19.983,20.0271,19.983,20.0208,38800.0
2012-09-14 13:40:00,31.82,31.83,31.79,31.83,29300.0,20.0208,20.0271,20.0019,20.0271,29300.0
2012-09-14 13:50:00,31.82,31.86,31.82,31.84,28300.0,20.0208,20.046,20.0208,20.0334,28300.0
2012-09-14 14:00:00,31.84,31.85,31.82,31.84,26000.0,20.0334,20.0397,20.0208,20.0334,26000.0
2012-09-14 14:10:00,31.85,31.86,31.83,31.85,43500.0,20.0397,20.046,20.0271,20.0397,43500.0
2012-09-14 14:20:00,31.85,31.9,31.85,31.88,42500.0,20.0397,20.0711,20.0397,20.0585,42500.0
2012-09-14 14:30:00,31.87,31.9,31.85,31.85,37200.0,20.0522,20.0711,20.0397,20.0397,37200.0
2012-09-14 14:40:00,31.84,31.88,31.84,31.88,35100.0,20.0334,20.0585,20.0334,20.0585,35100.0
2012-09-14 14:50:00,31.88,31.91,31.86,31.88,80900.0,20.0585,20.0774,20.046,20.0585,80900.0
2012-09-14 15:00:00,31.88,31.91,31.87,31.87,43100.0,20.0585,20.0774,20.0522,20.0522,43100.0
2012-09-14 15:10:00,31.87,31.89,31.85,31.87,41700.0,20.0522,20.0648,20.0397,20.0522,41700.0
2012-09-14 15:20:00,31.87,31.87,31.82,31.85,40100.0,20.0522,20.0522,20.0208,20.0397,40100.0
2012-09-14 15:30:00,31.86,31.87,31.83,31.83,93400.0,20.046,20.0522,20.0271,20.0271,93400.0
2012-09-14 15:40:00,31.83,31.84,31.77,31.77,70400.0,20.0271,20.0334,19.9893,19.9893,70400.0
2012-09-14 15:50:00,31.77,31.86,31.77,31.86,313600.0,19.9893,20.046,19.9893,20.046,313600.0
2012-09-17 09:30:00,31.92,31.96,31.85,31.92,108500.0,20.0837,20.1089,20.0397,20.0837,108500.0
2012-09-17 09:40:00,31.91,31.92,31.86,31.92,44300.0,20.0774,20.0837,20.046,20.0837,44300.0
2012-09-17 09:50:00,31.91,31.96,31.9,31.94,34000.0,20.0774,20.1089,20.0711,20.0963,34000.0
2012-09-17 10:00:00,31.95,31.95,31.89,31.93,52700.0,20.1026,20.1026,20.0648,20.09,52700.0
2012-09-17 10:10:00,31.94,31.96,31.87,31.87,25900.0,20.0963,20.1089,20.0522,20.0522,25900.0
2012-09-17 10:20:00,31.86,31.87,31.8,31.87,53300.0,20.046,20.0522,20.0082,20.0522,53300.0
2012-09-17 10:30:00,31.85,31.85,31.79,31.8,23400.0,20.0397,20.0397,20.0019,20.0082,23400.0
2012-09-17 10:40:00,31.8,31.8,31.76,31.76,18900.0,20.0082,20.0082,19.983,19.983,18900.0
2012-09-17 10:50:00,31.76,31.77,31.7,31.76,40900.0,19.983,19.9893,19.9453,19.983,40900.0
2012-09-17 11:00:00,31.76,31.77,31.7,31.72,36200.0,19.983,19.9893,19.9453,19.9579,36200.0
2012-09-17 11:10:00,31.71,31.72,31.7,31.7,20900.0,19.9516,19.9579,19.9453,19.9453,20900.0
2012-09-17 11:20:00,31.7,31.71,31.67,31.67,19600.0,19.9453,19.9516,19.9264,19.9264,19600.0
2012-09-17 11:30:00,31.67,31.69,31.63,31.63,38100.0,19.9264,19.939,19.9012,19.9012,38100.0
2012-09-17 11:40:00,31.64,31.64,31.6,31.6,20100.0,19.9075,19.9075,19.8824,19.8824,20100.0
2012-09-17 11:50:00,31.6,31.61,31.53,31.54,46200.0,19.8824,19.8887,19.8383,19.8446,46200.0
2012-09-17 12:00:00,31.54,31.57,31.54,31.54,26500.0,19.8446,19.8635,19.8446,19.8446,26500.0
2012-09-17 12:10:00,31.54,31.55,31.52,31.55,26300.0,19.8446,19.8509,19.832,19.8509,26300.0
2012-09-17 12:20:00,31.54,31.56,31.54,31.55,35900.0,19.8446,19.8572,19.8446,19.8509,35900.0
2012-09-17 12:30:00,31.55,31.58,31.55,31.58,24600.0,19.8509,19.8698,19.8509,19.8698,24600.0
2012-09-17 12:40:00,31.58,31.58,31.56,31.56,17200.0,19.8698,19.8698,19.8572,19.8572,17200.0
2012-09-17 12:50:00,31.56,31.57,31.56,31.57,7100.0,19.8572,19.8635,19.8572,19.8635,7100.0
2012-09-17 13:00:00,31.56,31.57,31.56,31.57,15700.0,19.8572,19.8635,19.8572,19.8635,15700.0
2012-09-17 13:10:00,31.56,31.59,31.56,31.58,24300.0,19.8572,19.8761,19.8572,19.8698,24300.0
2012-09-17 13:20:00,31.57,31.6,31.57,31.6,26300.0,19.8635,19.8824,19.8635,19.8824,26300.0
2012-09-17 13:30:00,31.6,31.61,31.58,31.6,32100.0,19.8824,19.8887,19.8698,19.8824,32100.0
2012-09-17 13:40:00,31.61,31.61,31.58,31.59,22200.0,19.8887,19.8887,19.8698,19.8761,22200.0
2012-09-17 13:50:00,31.58,31.59,31.56,31.59,23100.0,19.8698,19.8761,19.8572,19.8761,23100.0
2012-09-17 14:00:00,31.58,31.59,31.57,31.57,25100.0,19.8698,19.8761,19.8635,19.8635,25100.0
2012-09-17 14:10:00,31.57,31.64,31.57,31.64,23100.0,19.8635,19.9075,19.8635,19.9075,23100.0
2012-09-17 14:20:00,31.63,31.64,31.57,31.58,34500.0,19.9012,19.9075,19.8635,19.8698,34500.0
2012-09-17 14:30:00,31.57,31.59,31.56,31.59,16200.0,19.8635,19.8761,19.8572,19.8761,16200.0
2012-09-17 14:40:00,31.58,31.58,31.55,31.57,16800.0,19.8698,19.8698,19.8509,19.8635,16800.0
2012-09-17 14:50:00,31.57,31.57,31.55,31.57,24600.0,19.8635,19.8635,19.8509,19.8635,24600.0
2012-09-17 15:00:00,31.57,31.64,31.56,31.63,54400.0,19.8635,19.9075,19.8572,19.9012,54400.0
2012-09-17 15:10:00,31.63,31.63,31.61,31.62,31500.0,19.9012,19.9012,19.8887,19.895,31500.0
2012-09-17 15:20:00,31.61,31.62,31.57,31.58,47100.0,19.8887,19.895,19.8635,19.8698,47100.0
2012-09-17 15:30:00,31.58,31.61,31.57,31.6,42200.0,19.8698,19.8887,19.8635,19.8824,42200.0
2012-09-17 15:40:00,31.6,31.62,31.58,31.6,67900.0,19.8824,19.895,19.8698,19.8824,67900.0
2012-09-17 15:50:00,31.61,31.61,31.59,31.6,160400.0,19.8887,19.8887,19.8761,19.8824,160400.0
2012-09-18 09:30:00,31.53,31.66,31.47,31.49,64400.0,19.8383,19.9201,19.8006,19.8132,64400.0
2012-09-18 09:40:00,31.49,31.54,31.37,31.41,118900.0,19.8132,19.8446,19.7377,19.7628,118900.0
2012-09-18 09:50:00,31.41,31.41,31.35,31.36,62800.0,19.7628,19.7628,19.7251,19.7314,62800.0
2012-09-18 10:00:00,31.36,31.41,31.36,31.4,53900.0,19.7314,19.7628,19.7314,19.7565,53900.0
2012-09-18 10:10:00,31.4,31.4,31.33,31.36,54400.0,19.7565,19.7565,19.7125,19.7314,54400.0
2012-09-18 10:20:00,31.36,31.41,31.36,31.37,33100.0,19.7314,19.7628,19.7314,19.7377,33100.0
2012-09-18 10:30:00,31.36,31.39,31.34,31.35,40100.0,19.7314,19.7502,19.7188,19.7251,40100.0
2012-09-18 10:40:00,31.36,31.4,31.35,31.37,41600.0,19.7314,19.7565,19.7251,19.7377,41600.0
2012-09-18 10:50:00,31.38,31.41,31.37,31.41,34000.0,19.7439,19.7628,19.7377,19.7628,34000.0
2012-09-18 11:00:00,31.41,31.42,31.38,31.39,37700.0,19.7628,19.7691,19.7439,19.7502,37700.0
2012-09-18 11:10:00,31.39,31.4,31.38,31.4,25400.0,19.7502,19.7565,19.7439,19.7565,25400.0
2012-09-18 11:20:00,31.39,31.43,31.39,31.43,68600.0,19.7502,19.7754,19.7502,19.7754,68600.0
2012-09-18 11:30:00,31.42,31.44,31.37,31.38,31500.0,19.7691,19.7817,19.7377,19.7439,31500.0
2012-09-18 11:40:00,31.38,31.39,31.37,31.38,21400.0,19.7439,19.7502,19.7377,19.7439,21400.0
2012-09-18 11:50:00,31.38,31.41,31.38,31.4,19600.0,19.7439,19.7628,19.7439,19.7565,19600.0
2012-09-18 12:00:00,31.41,31.41,31.37,31.4,12800.0,19.7628,19.7628,19.7377,19.7565,12800.0
2012-09-18 12:10:00,31.39,31.4,31.37,31.37,28700.0,19.7502,19.7565,19.7377,19.7377,28700.0
2012-09-18 12:20:00,31.37,31.37,31.34,31.35,45800.0,19.7377,19.7377,19.7188,19.7251,45800.0
2012-09-18 12:30:00,31.34,31.39,31.34,31.37,52600.0,19.7188,19.7502,19.7188,19.7377,52600.0
2012-09-18 12:40:00,31.37,31.38,31.35,31.36,24700.0,19.7377,19.7439,19.7251,19.7314,24700.0
2012-09-18 12:50:00,31.35,31.38,31.35,31.37,16200.0,19.7251,19.7439,19.7251,19.7377,16200.0
2012-09-18 13:00:00,31.37,31.38,31.34,31.36,20900.0,19.7377,19.7439,19.7188,19.7314,20900.0
2012-09-18 13:10:00,31.36,31.38,31.35,31.37,39600.0,19.7314,19.7439,19.7251,19.7377,39600.0
2012-09-18 13:20:00,31.36,31.37,31.35,31.36,17500.0,19.7314,19.7377,19.7251,19.7314,17500.0
2012-09-18 13:30:00,31.36,31.36,31.34,31.36,21300.0,19.7314,19.7314,19.7188,19.7314,21300.0
2012-09-18 13:40:00,31.36,31.41,31.36,31.39,35300.0,19.7314,19.7628,19.7314,19.7502,35300.0
2012-09-18 13:50:00,31.39,31.39,31.35,31.36,19900.0,19.7502,19.7502,19.7251,19.7314,19900.0
2012-09-18 14:00:00,31.36,31.37,31.35,31.37,43800.0,19.7314,19.7377,19.7251,19.7377,43800.0
2012-09-18 14:10:00,31.37,31.41,31.37,31.4,13500.0,19.7377,19.7628,19.7377,19.7565,13500.0
2012-09-18 14:20:00,31.41,31.44,31.4,31.44,13700.0,19.7628,19.7817,19.7565,19.7817,13700.0
2012-09-18 14:30:00,31.43,31.45,31.43,31.43,21300.0,19.7754,19.788,19.7754,19.7754,21300.0
2012-09-18 14:40:00,31.44,31.44,31.41,31.41,21400.0,19.7817,19.7817,19.7628,19.7628,21400.0
2012-09-18 14:50:00,31.41,31.42,31.38,31.39,38700.0,19.7628,19.7691,19.7439,19.7502,38700.0
2012-09-18 15:00:00,31.39,31.39,31.37,31.37,41500.0,19.7502,19.7502,19.7377,19.7377,41500.0
2012-09-18 15:10:00,31.37,31.39,31.37,31.38,61500.0,19.7377,19.7502,19.7377,19.7439,61500.0
2012-09-18 15:20:00,31.38,31.42,31.38,31.42,35900.0,19.7439,19.7691,19.7439,19.7691,35900.0
2012-09-18 15:30:00,31.41,31.43,31.4,31.41,48900.0,19.7628,19.7754,19.7565,19.7628,48900.0
2012-09-18 15:40:00,31.41,31.41,31.36,31.37,69400.0,19.7628,19.7628,19.7314,19.7377,69400.0
2012-09-18 15:50:00,31.37,31.39,31.36,31.39,146400.0,19.7377,19.7502,19.7314,19.7502,146400.0
2012-09-19 09:30:00,31.41,31.72,31.41,31.62,69000.0,19.7628,19.9579,19.7628,19.895,69000.0
2012-09-19 09:40:00,31.62,31.63,31.46,31.48,55900.0,19.895,19.9012,19.7943,19.8069,55900.0
2012-09-19 09:50:00,31.47,31.54,31.45,31.47,28400.0,19.8006,19.8446,19.788,19.8006,28400.0
2012-09-19 10:00:00,31.48,31.56,31.47,31.51,36200.0,19.8069,19.8572,19.8006,19.8257,36200.0
2012-09-19 10:10:00,31.51,31.52,31.46,31.49,30600.0,19.8257,19.832,19.7943,19.8132,30600.0
2012-09-19 10:20:00,31.49,31.52,31.46,31.51,17300.0,19.8132,19.832,19.7943,19.8257,17300.0
2012-09-19 10:30:00,31.5,31.51,31.47,31.49,20400.0,19.8194,19.8257,19.8006,19.8132,20400.0
2012-09-19 10:40:00,31.49,31.52,31.45,31.52,22700.0,19.8132,19.832,19.788,19.832,22700.0
2012-09-19 10:50:00,31.51,31.52,31.48,31.48,19100.0,19.8257,19.832,19.8069,19.8069,19100.0
2012-09-19 11:00:00,31.48,31.54,31.46,31.54,152500.0,19.8069,19.8446,19.7943,19.8446,152500.0
2012-09-19 11:10:00,31.53,31.53,31.46,31.48,20700.0,19.8383,19.8383,19.7943,19.8069,20700.0
2012-09-19 11:20:00,31.49,31.58,31.49,31.55,18200.0,19.8132,19.8698,19.8132,19.8509,18200.0
2012-09-19 11:30:00,31.55,31.57,31.54,31.56,13600.0,19.8509,19.8635,19.8446,19.8572,13600.0
2012-09-19 11:40:00,31.56,31.59,31.54,31.56,22600.0,19.8572,19.8761,19.8446,19.8572,22600.0
2012-09-19 11:50:00,31.56,31.56,31.52,31.54,12500.0,19.8572,19.8572,19.832,19.8446,12500.0
2012-09-19 12:00:00,31.54,31.54,31.52,31.54,10400.0,19.8446,19.8446,19.832,19.8446,10400.0
2012-09-19 12:10:00,31.53,31.54,31.5,31.51,15800.0,19.8383,19.8446,19.8194,19.8257,15800.0
2012-09-19 12:20:00,31.5,31.54,31.49,31.54,9800.0,19.8194,19.8446,19.8132,19.8446,9800.0
2012-09-19 12:30:00,31.54,31.56,31.54,31.56,20800.0,19.8446,19.8572,19.8446,19.8572,20800.0
2012-09-19 12:40:00,31.55,31.57,31.52,31.53,23000.0,19.8509,19.8635,19.832,19.8383,23000.0
2012-09-19 12:50:00,31.52,31.54,31.51,31.54,21600.0,19.832,19.8446,19.8257,19.8446,21600.0
2012-09-19 13:00:00,31.54,31.55,31.53,31.54,14900.0,19.8446,19.8509,19.8383,19.8446,14900.0
2012-09-19 13:10:00,31.53,31.54,31.52,31.53,12000.0,19.8383,19.8446,19.832,19.8383,12000.0
2012-09-19 13:20:00,31.53,31.53,31.52,31.52,4800.0,19.8383,19.8383,19.832,19.832,4800.0
2012-09-19 13:30:00,31.52,31.56,31.52,31.54,36000.0,19.832,19.8572,19.832,19.8446,36000.0
2012-09-19 13:40:00,31.54,31.55,31.53,31.53,17000.0,19.8446,19.8509,19.8383,19.8383,17000.0
2012-09-19 13:50:00,31.54,31.56,31.54,31.55,16300.0,19.8446,19.8572,19.8446,19.8509,16300.0
2012-09-19 14:00:00,31.56,31.56,31.55,31.55,17300.0,19.8572,19.8572,19.8509,19.8509,17300.0
2012-09-19 14:10:00,31.55,31.59,31.55,31.59,17400.0,19.8509,19.8761,19.8509,19.8761,17400.0
2012-09-19 14:20:00,31.59,31.65,31.59,31.62,41900.0,19.8761,19.9138,19.8761,19.895,41900.0
2012-09-19 14:30:00,31.61,31.62,31.59,31.61,20400.0,19.8887,19.895,19.8761,19.8887,20400.0
2012-09-19 14:40:00,31.61,31.63,31.6,31.61,33200.0,19.8887,19.9012,19.8824,19.8887,33200.0
2012-09-19 14:50:00,31.62,31.62,31.58,31.61,33200.0,19.895,19.895,19.8698,19.8887,33200.0
2012-09-19 15:00:00,31.6,31.61,31.57,31.6,27000.0,19.8824,19.8887,19.8635,19.8824,27000.0
2012-09-19 15:10:00,31.6,31.63,31.55,31.56,68200.0,19.8824,19.9012,19.8509,19.8572,68200.0
2012-09-19 15:20:00,31.57,31.6,31.56,31.59,30800.0,19.8635,19.8824,19.8572,19.8761,30800.0
2012-09-19 15:30:00,31.59,31.6,31.55,31.56,102200.0,19.8761,19.8824,19.8509,19.8572,102200.0
2012-09-19 15:40:00,31.57,31.59,31.56,31.58,64200.0,19.8635,19.8761,19.8572,19.8698,64200.0
2012-09-19 15:50:00,31.58,31.59,31.54,31.57,170200.0,19.8698,19.8761,19.8446,19.8635,170200.0
2012-09-20 09:30:00,31.56,31.72,31.55,31.71,72100.0,19.8572,19.9579,19.8509,19.9516,72100.0
2012-09-20 09:40:00,31.71,31.73,31.57,31.6,23800.0,19.9516,19.9642,19.8635,19.8824,23800.0
2012-09-20 09:50:00,31.6,31.66,31.59,31.65,29800.0,19.8824,19.9201,19.8761,19.9138,29800.0
2012-09-20 10:00:00,31.65,31.67,31.61,31.63,33800.0,19.9138,19.9264,19.8887,19.9012,33800.0
2012-09-20 10:10:00,31.63,31.69,31.63,31.69,37700.0,19.9012,19.939,19.9012,19.939,37700.0
2012-09-20 10:20:00,31.69,31.71,31.68,31.69,50100.0,19.939,19.9516,19.9327,19.939,50100.0
2012-09-20 10:30:00,31.69,31.73,31.66,31.73,97300.0,19.939,19.9642,19.9201,19.9642,97300.0
2012-09-20 10:40:00,31.72,31.73,31.68,31.68,26100.0,19.9579,19.9642,19.9327,19.9327,26100.0
2012-09-20 10:50:00,31.69,31.74,31.67,31.74,20300.0,19.939,19.9705,19.9264,19.9705,20300.0
2012-09-20 11:00:00,31.74,31.75,31.68,31.71,37800.0,19.9705,19.9767,19.9327,19.9516,37800.0
2012-09-20 11:10:00,31.71,31.72,31.7,31.7,20200.0,19.9516,19.9579,19.9453,19.9453,20200.0
2012-09-20 11:20:00,31.7,31.73,31.7,31.71,33800.0,19.9453,19.9642,19.9453,19.9516,33800.0
2012-09-20 11:30:00,31.71,31.75,31.7,31.74,21000.0,19.9516,19.9767,19.9453,19.9705,21000.0
2012-09-20 11:40:00,31.74,31.77,31.74,31.76,23500.0,19.9705,19.9893,19.9705,19.983,23500.0
2012-09-20 11:50:00,31.75,31.77,31.74,31.76,11800.0,19.9767,19.9893,19.9705,19.983,11800.0
2012-09-20 12:00:00,31.76,31.8,31.75,31.78,42900.0,19.983,20.0082,19.9767,19.9956,42900.0
2012-09-20 12:10:00,31.78,31.79,31.73,31.73,11000.0,19.9956,20.0019,19.9642,19.9642,11000.0
2012-09-20 12:20:00,31.73,31.74,31.72,31.73,26700.0,19.9642,19.9705,19.9579,19.9642,26700.0
2012-09-20 12:30:00,31.73,31.76,31.73,31.75,12700.0,19.9642,19.983,19.9642,19.9767,12700.0
2012-09-20 12:40:00,31.75,31.76,31.71,31.71,28000.0,19.9767,19.983,19.9516,19.9516,28000.0
2012-09-20 12:50:00,31.71,31.73,31.7,31.72,24500.0,19.9516,19.9642,19.9453,19.9579,24500.0
2012-09-20 13:00:00,31.73,31.73,31.7,31.7,10700.0,19.9642,19.9642,19.9453,19.9453,10700.0
2012-09-20 13:10:00,31.7,31.71,31.68,31.71,26000.0,19.9453,19.9516,19.9327,19.9516,26000.0
2012-09-20 13:20:00,31.7,31.71,31.69,31.7,14900.0,19.9453,19.9516,19.939,19.9453,14900.0
2012-09-20 13:30:00,31.7,31.75,31.7,31.73,24000.0,19.9453,19.9767,19.9453,19.9642,24000.0
2012-09-20 13:40:00,31.73,31.75,31.73,31.75,19300.0,19.9642,19.9767,19.9642,19.9767,19300.0
2012-09-20 13:50:00,31.75,31.77,31.75,31.77,23500.0,19.9767,19.9893,19.9767,19.9893,23500.0
2012-09-20 14:00:00,31.77,31.78,31.76,31.76,21000.0,19.9893,19.9956,19.983,19.983,21000.0
2012-09-20 14:10:00,31.75,31.8,31.75,31.77,36000.0,19.9767,20.0082,19.9767,19.9893,36000.0
2012-09-20 14:20:00,31.76,31.8,31.75,31.77,41800.0,19.983,20.0082,19.9767,19.9893,41800.0
2012-09-20 14:30:00,31.76,31.8,31.76,31.8,30700.0,19.983,20.0082,19.983,20.0082,30700.0
2012-09-20 14:40:00,31.79,31.8,31.77,31.78,32700.0,20.0019,20.0082,19.9893,19.9956,32700.0
2012-09-20 14:50:00,31.78,31.8,31.74,31.8,28200.0,19.9956,20.0082,19.9705,20.0082,28200.0
2012-09-20 15:00:00,31.79,31.8,31.77,31.78,46300.0,20.0019,20.0082,19.9893,19.9956,46300.0
2012-09-20 15:10:00,31.79,31.79,31.76,31.77,20700.0,20.0019,20.0019,19.983,19.9893,20700.0
2012-09-20 15:20:00,31.76,31.79,31.76,31.78,57000.0,19.983,20.0019,19.983,19.9956,57000.0
2012-09-20 15:30:00,31.78,31.79,31.73,31.74,59600.0,19.9956,20.0019,19.9642,19.9705,59600.0
2012-09-20 15:40:00,31.74,31.74,31.71,31.71,59200.0,19.9705,19.9705,19.9516,19.9516,59200.0
2012-09-20 15:50:00,31.71,31.76,31.7,31.74,215700.0,19.9516,19.983,19.9453,19.9705,215700.0
2012-09-21 09:30:00,31.82,31.87,31.72,31.73,530400.0,20.0208,20.0522,19.9579,19.9642,530400.0
2012-09-21 09:40:00,31.72,31.79,31.72,31.76,21300.0,19.9579,20.0019,19.9579,19.983,21300.0
2012-09-21 09:50:00,31.75,31.78,31.73,31.77,27100.0,19.9767,19.9956,19.9642,19.9893,27100.0
2012-09-21 10:00:00,31.75,31.79,31.71,31.71,37300.0,19.9767,20.0019,19.9516,19.9516,37300.0
2012-09-21 10:10:00,31.71,31.72,31.66,31.66,27800.0,19.9516,19.9579,19.9201,19.9201,27800.0
2012-09-21 10:20:00,31.65,31.7,31.64,31.67,21900.0,19.9138,19.9453,19.9075,19.9264,21900.0
2012-09-21 10:30:00,31.68,31.7,31.64,31.65,118400.0,19.9327,19.9453,19.9075,19.9138,118400.0
2012-09-21 10:40:00,31.66,31.69,31.65,31.66,19100.0,19.9201,19.939,19.9138,19.9201,19100.0
2012-09-21 10:50:00,31.65,31.68,31.64,31.68,26700.0,19.9138,19.9327,19.9075,19.9327,26700.0
2012-09-21 11:00:00,31.68,31.71,31.67,31.67,16000.0,19.9327,19.9516,19.9264,19.9264,16000.0
2012-09-21 11:10:00,31.66,31.66,31.61,31.61,36900.0,19.9201,19.9201,19.8887,19.8887,36900.0
2012-09-21 11:20:00,31.61,31.62,31.58,31.61,31500.0,19.8887,19.895,19.8698,19.8887,31500.0
2012-09-21 11:30:00,31.61,31.65,31.61,31.61,14600.0,19.8887,19.9138,19.8887,19.8887,14600.0
2012-09-21 11:40:00,31.61,31.66,31.6,31.64,22200.0,19.8887,19.9201,19.8824,19.9075,22200.0
2012-09-21 11:50:00,31.63,31.65,31.62,31.64,14700.0,19.9012,19.9138,19.895,19.9075,14700.0
2012-09-21 12:00:00,31.63,31.66,31.6,31.6,21800.0,19.9012,19.9201,19.8824,19.8824,21800.0
2012-09-21 12:10:00,31.6,31.64,31.6,31.61,17200.0,19.8824,19.9075,19.8824,19.8887,17200.0
2012-09-21 12:20:00,31.62,31.62,31.59,31.6,38800.0,19.895,19.895,19.8761,19.8824,38800.0
2012-09-21 12:30:00,31.59,31.62,31.59,31.6,15300.0,19.8761,19.895,19.8761,19.8824,15300.0
2012-09-21 12:40:00,31.6,31.63,31.6,31.63,10700.0,19.8824,19.9012,19.8824,19.9012,10700.0
2012-09-21 12:50:00,31.62,31.63,31.6,31.6,22300.0,19.895,19.9012,19.8824,19.8824,22300.0
2012-09-21 13:00:00,31.61,31.65,31.61,31.65,11700.0,19.8887,19.9138,19.8887,19.9138,11700.0
2012-09-21 13:10:00,31.65,31.65,31.63,31.63,8400.0,19.9138,19.9138,19.9012,19.9012,8400.0
2012-09-21 13:20:00,31.63,31.67,31.63,31.67,13000.0,19.9012,19.9264,19.9012,19.9264,13000.0
2012-09-21 13:30:00,31.67,31.71,31.66,31.71,32000.0,19.9264,19.9516,19.9201,19.9516,32000.0
2012-09-21 13:40:00,31.7,31.71,31.67,31.7,19400.0,19.9453,19.9516,19.9264,19.9453,19400.0
2012-09-21 13:50:00,31.7,31.7,31.67,31.67,10500.0,19.9453,19.9453,19.9264,19.9264,10500.0
2012-09-21 14:00:00,31.68,31.7,31.67,31.7,15200.0,19.9327,19.9453,19.9264,19.9453,15200.0
2012-09-21 14:10:00,31.69,31.7,31.69,31.7,6100.0,19.939,19.9453,19.939,19.9453,6100.0
2012-09-21 14:20:00,31.7,31.73,31.69,31.73,23700.0,19.9453,19.9642,19.939,19.9642,23700.0
2012-09-21 14:30:00,31.72,31.73,31.69,31.7,16700.0,19.9579,19.9642,19.939,19.9453,16700.0
2012-09-21 14:40:00,31.69,31.73,31.69,31.69,50800.0,19.939,19.9642,19.939,19.939,50800.0
2012-09-21 14:50:00,31.69,31.75,31.69,31.75,49000.0,19.939,19.9767,19.939,19.9767,49000.0
2012-09-21 15:00:00,31.75,31.76,31.72,31.73,17400.0,19.9767,19.983,19.9579,19.9642,17400.0
2012-09-21 15:10:00,31.72,31.75,31.72,31.74,33900.0,19.9579,19.9767,19.9579,19.9705,33900.0
2012-09-21 15:20:00,31.74,31.76,31.72,31.74,39100.0,19.9705,19.983,19.9579,19.9705,39100.0
2012-09-21 15:30:00,31.75,31.75,31.73,31.73,28100.0,19.9767,19.9767,19.9642,19.9642,28100.0
2012-09-21 15:40:00,31.73,31.76,31.71,31.72,105100.0,19.9642,19.983,19.9516,19.9579,105100.0
2012-09-21 15:50:00,31.72,31.74,31.69,31.7,140000.0,19.9579,19.9705,19.939,19.9453,140000.0
2012-09-24 09:30:00,31.67,31.8,31.61,31.74,33100.0,19.9264,20.0082,19.8887,19.9705,33100.0
2012-09-24 09:40:00,31.75,31.84,31.75,31.84,24400.0,19.9767,20.0334,19.9767,20.0334,24400.0
2012-09-24 09:50:00,31.84,31.86,31.79,31.81,175100.0,20.0334,20.046,20.0019,20.0145,175100.0
2012-09-24 10:00:00,31.82,31.83,31.78,31.81,24200.0,20.0208,20.0271,19.9956,20.0145,24200.0
2012-09-24 10:10:00,31.81,31.86,31.79,31.86,24100.0,20.0145,20.046,20.0019,20.046,24100.0
2012-09-24 10:20:00,31.86,31.91,31.86,31.91,34100.0,20.046,20.0774,20.046,20.0774,34100.0
2012-09-24 10:30:00,31.92,31.94,31.9,31.9,25900.0,20.0837,20.0963,20.0711,20.0711,25900.0
2012-09-24 10:40:00,31.9,31.92,31.88,31.9,21200.0,20.0711,20.0837,20.0585,20.0711,21200.0
2012-09-24 10:50:00,31.89,31.96,31.87,31.94,33700.0,20.0648,20.1089,20.0522,20.0963,33700.0
2012-09-24 11:00:00,31.94,31.95,31.91,31.92,25700.0,20.0963,20.1026,20.0774,20.0837,25700.0
2012-09-24 11:10:00,31.92,31.92,31.85,31.86,94700.0,20.0837,20.0837,20.0397,20.046,94700.0
2012-09-24 11:20:00,31.87,31.92,31.86,31.92,46300.0,20.0522,20.0837,20.046,20.0837,46300.0
2012-09-24 11:30:00,31.93,31.97,31.93,31.96,57600.0,20.09,20.1152,20.09,20.1089,57600.0
2012-09-24 11:40:00,31.96,31.97,31.93,31.94,170600.0,20.1089,20.1152,20.09,20.0963,170600.0
2012-09-24 11:50:00,31.94,31.97,31.92,31.95,24400.0,20.0963,20.1152,20.0837,20.1026,24400.0
2012-09-24 12:00:00,31.96,31.96,31.94,31.95,15000.0,20.1089,20.1089,20.0963,20.1026,15000.0
2012-09-24 12:10:00,31.96,31.96,31.95,31.96,8900.0,20.1089,20.1089,20.1026,20.1089,8900.0
2012-09-24 12:20:00,31.96,31.96,31.93,31.93,11300.0,20.1089,20.1089,20.09,20.09,11300.0
2012-09-24 12:30:00,31.92,31.95,31.91,31.94,20800.0,20.0837,20.1026,20.0774,20.0963,20800.0
2012-09-24 12:40:00,31.95,31.96,31.94,31.95,9900.0,20.1026,20.1089,20.0963,20.1026,9900.0
2012-09-24 12:50:00,31.95,31.96,31.94,31.95,19400.0,20.1026,20.1089,20.0963,20.1026,19400.0
2012-09-24 13:00:00,31.96,31.96,31.95,31.96,13800.0,20.1089,20.1089,20.1026,20.1089,13800.0
2012-09-24 13:10:00,31.96,31.98,31.96,31.98,19300.0,20.1089,20.1215,20.1089,20.1215,19300.0
2012-09-24 13:20:00,31.98,31.99,31.97,31.97,13800.0,20.1215,20.1278,20.1152,20.1152,13800.0
2012-09-24 13:30:00,31.98,31.98,31.96,31.97,23400.0,20.1215,20.1215,20.1089,20.1152,23400.0
2012-09-24 13:40:00,31.98,31.99,31.95,31.97,36600.0,20.1215,20.1278,20.1026,20.1152,36600.0
2012-09-24 13:50:00,31.98,31.98,31.95,31.97,60500.0,20.1215,20.1215,20.1026,20.1152,60500.0
2012-09-24 14:00:00,31.96,31.97,31.95,31.96,24900.0,20.1089,20.1152,20.1026,20.1089,24900.0
2012-09-24 14:10:00,31.95,31.97,31.95,31.95,23100.0,20.1026,20.1152,20.1026,20.1026,23100.0
2012-09-24 14:20:00,31.96,31.97,31.93,31.96,66500.0,20.1089,20.1152,20.09,20.1089,66500.0
2012-09-24 14:30:00,31.96,31.96,31.94,31.95,37700.0,20.1089,20.1089,20.0963,20.1026,37700.0
2012-09-24 14:40:00,31.95,31.97,31.94,31.96,53100.0,20.1026,20.1152,20.0963,20.1089,53100.0
2012-09-24 14:50:00,31.96,31.98,31.95,31.96,61600.0,20.1089,20.1215,20.1026,20.1089,61600.0
2012-09-24 15:00:00,31.96,31.98,31.95,31.98,32200.0,20.1089,20.1215,20.1026,20.1215,32200.0
2012-09-24 15:10:00,31.97,32.0,31.97,32.0,61900.0,20.1152,20.134,20.1152,20.134,61900.0
2012-09-24 15:20:00,32.0,32.0,31.99,32.0,54100.0,20.134,20.134,20.1278,20.134,54100.0
2012-09-24 15:30:00,32.0,32.02,31.98,32.01,101700.0,20.134,20.1466,20.1215,20.1403,101700.0
2012-09-24 15:40:00,32.01,32.02,31.96,31.96,59200.0,20.1403,20.1466,20.1089,20.1089,59200.0
2012-09-24 15:50:00,31.96,31.98,31.94,31.95,218700.0,20.1089,20.1215,20.0963,20.1026,218700.0
2012-09-25 09:30:00,32.01,32.04,31.94,31.98,46700.0,20.1403,20.1592,20.0963,20.1215,46700.0
2012-09-25 09:40:00,31.99,32.09,31.98,32.07,150500.0,20.1278,20.1907,20.1215,20.1781,150500.0
2012-09-25 09:50:00,32.08,32.15,32.08,32.09,33400.0,20.1844,20.2284,20.1844,20.1907,33400.0
2012-09-25 10:00:00,32.1,32.19,32.09,32.13,35400.0,20.197,20.2536,20.1907,20.2158,35400.0
2012-09-25 10:10:00,32.13,32.18,32.11,32.13,54300.0,20.2158,20.2473,20.2033,20.2158,54300.0
2012-09-25 10:20:00,32.13,32.2,32.13,32.2,50600.0,20.2158,20.2599,20.2158,20.2599,50600.0
2012-09-25 10:30:00,32.2,32.2,32.16,32.17,36400.0,20.2599,20.2599,20.2347,20.241,36400.0
2012-09-25 10:40:00,32.17,32.2,32.15,32.15,36300.0,20.241,20.2599,20.2284,20.2284,36300.0
2012-09-25 10:50:00,32.17,32.2,32.14,32.15,43800.0,20.241,20.2599,20.2221,20.2284,43800.0
2012-09-25 11:00:00,32.16,32.18,32.11,32.13,31200.0,20.2347,20.2473,20.2033,20.2158,31200.0
2012-09-25 11:10:00,32.13,32.17,32.12,32.16,26800.0,20.2158,20.241,20.2095,20.2347,26800.0
2012-09-25 11:20:00,32.17,32.17,32.11,32.13,30100.0,20.241,20.241,20.2033,20.2158,30100.0
2012-09-25 11:30:00,32.12,32.14,32.12,32.13,12400.0,20.2095,20.2221,20.2095,20.2158,12400.0
2012-09-25 11:40:00,32.14,32.15,32.09,32.11,21800.0,20.2221,20.2284,20.1907,20.2033,21800.0
2012-09-25 11:50:00,32.1,32.1,32.08,32.1,18300.0,20.197,20.197,20.1844,20.197,18300.0
2012-09-25 12:00:00,32.1,32.1,32.02,32.03,12200.0,20.197,20.197,20.1466,20.1529,12200.0
2012-09-25 12:10:00,32.03,32.04,31.99,32.0,30900.0,20.1529,20.1592,20.1278,20.134,30900.0
2012-09-25 12:20:00,32.01,32.03,32.0,32.03,18200.0,20.1403,20.1529,20.134,20.1529,18200.0
2012-09-25 12:30:00,32.02,32.04,32.0,32.01,41600.0,20.1466,20.1592,20.134,20.1403,41600.0
2012-09-25 12:40:00,32.02,32.02,31.97,31.98,25400.0,20.1466,20.1466,20.1152,20.1215,25400.0
2012-09-25 12:50:00,31.99,32.0,31.98,32.0,13000.0,20.1278,20.134,20.1215,20.134,13000.0
2012-09-25 13:00:00,32.0,32.0,31.98,31.99,10100.0,20.134,20.134,20.1215,20.1278,10100.0
2012-09-25 13:10:00,31.99,32.02,31.98,31.99,14000.0,20.1278,20.1466,20.1215,20.1278,14000.0
2012-09-25 13:20:00,31.99,31.99,31.94,31.96,20900.0,20.1278,20.1278,20.0963,20.1089,20900.0
2012-09-25 13:30:00,31.96,31.96,31.91,31.95,73400.0,20.1089,20.1089,20.0774,20.1026,73400.0
2012-09-25 13:40:00,31.95,31.95,31.93,31.93,31700.0,20.1026,20.1026,20.09,20.09,31700.0
2012-09-25 13:50:00,31.93,31.96,31.92,31.96,50500.0,20.09,20.1089,20.0837,20.1089,50500.0
2012-09-25 14:00:00,31.96,31.99,31.95,31.99,44100.0,20.1089,20.1278,20.1026,20.1278,44100.0
2012-09-25 14:10:00,31.99,32.05,31.98,31.99,31500.0,20.1278,20.1655,20.1215,20.1278,31500.0
2012-09-25 14:20:00,31.99,32.0,31.98,32.0,14600.0,20.1278,20.134,20.1215,20.134,14600.0
2012-09-25 14:30:00,32.0,32.0,31.99,32.0,19600.0,20.134,20.134,20.1278,20.134,19600.0
2012-09-25 14:40:00,32.0,32.0,31.95,31.98,33200.0,20.134,20.134,20.1026,20.1215,33200.0
2012-09-25 14:50:00,31.98,31.99,31.94,31.95,57000.0,20.1215,20.1278,20.0963,20.1026,57000.0
2012-09-25 15:00:00,31.95,31.96,31.93,31.93,70700.0,20.1026,20.1089,20.09,20.09,70700.0
2012-09-25 15:10:00,31.93,31.95,31.88,31.91,86300.0,20.09,20.1026,20.0585,20.0774,86300.0
2012-09-25 15:20:00,31.92,31.95,31.91,31.94,39800.0,20.0837,20.1026,20.0774,20.0963,39800.0
2012-09-25 15:30:00,31.93,31.95,31.89,31.89,48400.0,20.09,20.1026,20.0648,20.0648,48400.0
2012-09-25 15:40:00,31.89,31.9,31.86,31.89,63900.0,20.0648,20.0711,20.046,20.0648,63900.0
2012-09-25 15:50:00,31.88,31.89,31.83,31.84,229500.0,20.0585,20.0648,20.0271,20.0334,229500.0
2012-09-26 09:30:00,31.83,32.13,31.83,32.1,62100.0,20.0271,20.2158,20.0271,20.197,62100.0
2012-09-26 09:40:00,32.1,32.19,32.06,32.09,52100.0,20.197,20.2536,20.1718,20.1907,52100.0
2012-09-26 09:50:00,32.08,32.09,32.04,32.05,91000.0,20.1844,20.1907,20.1592,20.1655,91000.0
2012-09-26 10:00:00,32.05,32.12,32.05,32.09,50600.0,20.1655,20.2095,20.1655,20.1907,50600.0
2012-09-26 10:10:00,32.09,32.13,32.07,32.12,31400.0,20.1907,20.2158,20.1781,20.2095,31400.0
2012-09-26 10:20:00,32.11,32.12,32.06,32.07,24600.0,20.2033,20.2095,20.1718,20.1781,24600.0
2012-09-26 10:30:00,32.07,32.1,32.05,32.08,35500.0,20.1781,20.197,20.1655,20.1844,35500.0
2012-09-26 10:40:00,32.08,32.11,32.07,32.11,30700.0,20.1844,20.2033,20.1781,20.2033,30700.0
2012-09-26 10:50:00,32.11,32.12,32.04,32.04,15400.0,20.2033,20.2095,20.1592,20.1592,15400.0
2012-09-26 11:00:00,32.05,32.09,32.05,32.07,19800.0,20.1655,20.1907,20.1655,20.1781,19800.0
2012-09-26 11:10:00,32.07,32.09,32.05,32.07,18600.0,20.1781,20.1907,20.1655,20.1781,18600.0
2012-09-26 11:20:00,32.06,32.06,32.02,32.04,15500.0,20.1718,20.1718,20.1466,20.1592,15500.0
2012-09-26 11:30:00,32.03,32.05,32.01,32.01,16100.0,20.1529,20.1655,20.1403,20.1403,16100.0
2012-09-26 11:40:00,32.02,32.05,32.01,32.01,19000.0,20.1466,20.1655,20.1403,20.1403,19000.0
2012-09-26 11:50:00,32.01,32.02,32.0,32.01,14400.0,20.1403,20.1466,20.134,20.1403,14400.0
2012-09-26 12:00:00,32.01,32.03,31.99,32.0,27400.0,20.1403,20.1529,20.1278,20.134,27400.0
2012-09-26 12:10:00,32.0,32.02,31.99,32.0,16100.0,20.134,20.1466,20.1278,20.134,16100.0
2012-09-26 12:20:00,32.0,32.02,31.97,31.97,20200.0,20.134,20.1466,20.1152,20.1152,20200.0
2012-09-26 12:30:00,31.97,32.0,31.97,31.98,7800.0,20.1152,20.134,20.1152,20.1215,7800.0
2012-09-26 12:40:00,31.98,31.99,31.96,31.97,17300.0,20.1215,20.1278,20.1089,20.1152,17300.0
2012-09-26 12:50:00,31.97,32.02,31.96,32.02,31900.0,20.1152,20.1466,20.1089,20.1466,31900.0
2012-09-26 13:00:00,32.02,32.04,32.01,32.03,43700.0,20.1466,20.1592,20.1403,20.1529,43700.0
2012-09-26 13:10:00,32.03,32.03,31.97,31.98,21700.0,20.1529,20.1529,20.1152,20.1215,21700.0
2012-09-26 13:20:00,31.97,31.99,31.95,31.97,17300.0,20.1152,20.1278,20.1026,20.1152,17300.0
2012-09-26 13:30:00,31.96,31.97,31.93,31.93,16600.0,20.1089,20.1152,20.09,20.09,16600.0
2012-09-26 13:40:00,31.92,31.95,31.89,31.92,24500.0,20.0837,20.1026,20.0648,20.0837,24500.0
2012-09-26 13:50:00,31.93,31.95,31.87,31.87,28100.0,20.09,20.1026,20.0522,20.0522,28100.0
2012-09-26 14:00:00,31.88,31.98,31.88,31.95,21400.0,20.0585,20.1215,20.0585,20.1026,21400.0
2012-09-26 14:10:00,31.95,31.96,31.93,31.94,18100.0,20.1026,20.1089,20.09,20.0963,18100.0
2012-09-26 14:20:00,31.94,31.94,31.9,31.9,22600.0,20.0963,20.0963,20.0711,20.0711,22600.0
2012-09-26 14:30:00,31.91,31.91,31.85,31.9,28800.0,20.0774,20.0774,20.0397,20.0711,28800.0
2012-09-26 14:40:00,31.9,31.91,31.88,31.89,11600.0,20.0711,20.0774,20.0585,20.0648,11600.0
2012-09-26 14:50:00,31.9,31.9,31.86,31.89,22900.0,20.0711,20.0711,20.046,20.0648,22900.0
2012-09-26 15:00:00,31.89,31.9,31.87,31.89,19400.0,20.0648,20.0711,20.0522,20.0648,19400.0
2012-09-26 15:10:00,31.89,31.94,31.88,31.93,27500.0,20.0648,20.0963,20.0585,20.09,27500.0
2012-09-26 15:20:00,31.92,31.94,31.9,31.9,43700.0,20.0837,20.0963,20.0711,20.0711,43700.0
2012-09-26 15:30:00,31.9,31.92,31.86,31.86,60900.0,20.0711,20.0837,20.046,20.046,60900.0
2012-09-26 15:40:00,31.86,31.89,31.85,31.87,75400.0,20.046,20.0648,20.0397,20.0522,75400.0
2012-09-26 15:50:00,31.87,31.9,31.86,31.87,97900.0,20.0522,20.0711,20.046,20.0522,97900.0
2012-09-27 09:30:00,31.91,31.98,31.89,31.93,80500.0,20.0774,20.1215,20.0648,20.09,80500.0
2012-09-27 09:40:00,31.93,31.99,31.9,31.93,44600.0,20.09,20.1278,20.0711,20.09,44600.0
2012-09-27 09:50:00,31.92,31.96,31.9,31.95,42900.0,20.0837,20.1089,20.0711,20.1026,42900.0
2012-09-27 10:00:00,31.94,31.97,31.93,31.95,37600.0,20.0963,20.1152,20.09,20.1026,37600.0
2012-09-27 10:10:00,31.96,31.99,31.92,31.93,71200.0,20.1089,20.1278,20.0837,20.09,71200.0
2012-09-27 10:20:00,31.92,31.94,31.89,31.93,69800.0,20.0837,20.0963,20.0648,20.09,69800.0
2012-09-27 10:30:00,31.93,31.93,31.89,31.91,29900.0,20.09,20.09,20.0648,20.0774,29900.0
2012-09-27 10:40:00,31.9,31.92,31.88,31.92,61900.0,20.0711,20.0837,20.0585,20.0837,61900.0
2012-09-27 10:50:00,31.92,31.94,31.88,31.89,74400.0,20.0837,20.0963,20.0585,20.0648,74400.0
2012-09-27 11:00:00,31.89,31.97,31.89,31.95,23300.0,20.0648,20.1152,20.0648,20.1026,23300.0
2012-09-27 11:10:00,31.95,31.98,31.94,31.95,15100.0,20.1026,20.1215,20.0963,20.1026,15100.0
2012-09-27 11:20:00,31.95,31.96,31.89,31.9,14300.0,20.1026,20.1089,20.0648,20.0711,14300.0
2012-09-27 11:30:00,31.9,31.91,31.87,31.87,10400.0,20.0711,20.0774,20.0522,20.0522,10400.0
2012-09-27 11:40:00,31.88,31.9,31.87,31.88,24100.0,20.0585,20.0711,20.0522,20.0585,24100.0
2012-09-27 11:50:00,31.89,31.96,31.86,31.96,65700.0,20.0648,20.1089,20.046,20.1089,65700.0
2012-09-27 12:00:00,31.95,32.01,31.95,32.0,20200.0,20.1026,20.1403,20.1026,20.134,20200.0
2012-09-27 12:10:00,31.99,32.04,31.99,32.02,19100.0,20.1278,20.1592,20.1278,20.1466,19100.0
2012-09-27 12:20:00,32.01,32.09,32.01,32.06,29200.0,20.1403,20.1907,20.1403,20.1718,29200.0
2012-09-27 12:30:00,32.06,32.07,32.05,32.05,11900.0,20.1718,20.1781,20.1655,20.1655,11900.0
2012-09-27 12:40:00,32.05,32.07,32.04,32.06,13800.0,20.1655,20.1781,20.1592,20.1718,13800.0
2012-09-27 12:50:00,32.06,32.07,32.04,32.04,10100.0,20.1718,20.1781,20.1592,20.1592,10100.0
2012-09-27 13:00:00,32.05,32.05,32.02,32.03,6700.0,20.1655,20.1655,20.1466,20.1529,6700.0
2012-09-27 13:10:00,32.03,32.05,32.03,32.03,12200.0,20.1529,20.1655,20.1529,20.1529,12200.0
2012-09-27 13:20:00,32.03,32.04,32.01,32.02,10400.0,20.1529,20.1592,20.1403,20.1466,10400.0
2012-09-27 13:30:00,32.01,32.06,32.0,32.05,140900.0,20.1403,20.1718,20.134,20.1655,140900.0
2012-09-27 13:40:00,32.05,32.09,32.04,32.05,23900.0,20.1655,20.1907,20.1592,20.1655,23900.0
2012-09-27 13:50:00,32.06,32.06,32.0,32.0,10800.0,20.1718,20.1718,20.134,20.134,10800.0
2012-09-27 14:00:00,32.01,32.03,32.01,32.01,17800.0,20.1403,20.1529,20.1403,20.1403,17800.0
2012-09-27 14:10:00,32.01,32.02,31.98,32.01,13000.0,20.1403,20.1466,20.1215,20.1403,13000.0
2012-09-27 14:20:00,32.01,32.02,31.95,31.95,19100.0,20.1403,20.1466,20.1026,20.1026,19100.0
2012-09-27 14:30:00,31.94,31.95,31.91,31.92,16700.0,20.0963,20.1026,20.0774,20.0837,16700.0
2012-09-27 14:40:00,31.91,31.92,31.9,31.92,31800.0,20.0774,20.0837,20.0711,20.0837,31800.0
2012-09-27 14:50:00,31.91,31.94,31.9,31.93,64700.0,20.0774,20.0963,20.0711,20.09,64700.0
2012-09-27 15:00:00,31.93,31.95,31.92,31.92,36300.0,20.09,20.1026,20.0837,20.0837,36300.0
2012-09-27 15:10:00,31.91,31.93,31.9,31.92,40400.0,20.0774,20.09,20.0711,20.0837,40400.0
2012-09-27 15:20:00,31.93,31.94,31.9,31.91,35900.0,20.09,20.0963,20.0711,20.0774,35900.0
2012-09-27 15:30:00,31.92,31.93,31.91,31.91,28600.0,20.0837,20.09,20.0774,20.0774,28600.0
2012-09-27 15:40:00,31.91,31.93,31.9,31.9,145400.0,20.0774,20.09,20.0711,20.0711,145400.0
2012-09-27 15:50:00,31.89,31.89,31.83,31.85,216900.0,20.0648,20.0648,20.0271,20.0397,216900.0
2012-09-28 09:30:00,31.83,31.95,31.73,31.73,108300.0,20.0271,20.1026,19.9642,19.9642,108300.0
2012-09-28 09:40:00,31.74,31.79,31.65,31.75,58400.0,19.9705,20.0019,19.9138,19.9767,58400.0
2012-09-28 09:50:00,31.75,31.84,31.72,31.84,74400.0,19.9767,20.0334,19.9579,20.0334,74400.0
2012-09-28 10:00:00,31.84,31.86,31.76,31.8,67100.0,20.0334,20.046,19.983,20.0082,67100.0
2012-09-28 10:10:00,31.8,31.8,31.72,31.73,50500.0,20.0082,20.0082,19.9579,19.9642,50500.0
2012-09-28 10:20:00,31.72,31.83,31.72,31.8,74300.0,19.9579,20.0271,19.9579,20.0082,74300.0
2012-09-28 10:30:00,31.8,31.84,31.79,31.81,61200.0,20.0082,20.0334,20.0019,20.0145,61200.0
2012-09-28 10:40:00,31.81,31.81,31.76,31.76,66300.0,20.0145,20.0145,19.983,19.983,66300.0
2012-09-28 10:50:00,31.76,31.77,31.7,31.7,63600.0,19.983,19.9893,19.9453,19.9453,63600.0
2012-09-28 11:00:00,31.7,31.74,31.69,31.72,38500.0,19.9453,19.9705,19.939,19.9579,38500.0
2012-09-28 11:10:00,31.72,31.73,31.67,31.68,32800.0,19.9579,19.9642,19.9264,19.9327,32800.0
2012-09-28 11:20:00,31.67,31.7,31.65,31.67,42000.0,19.9264,19.9453,19.9138,19.9264,42000.0
2012-09-28 11:30:00,31.67,31.75,31.67,31.74,72900.0,19.9264,19.9767,19.9264,19.9705,72900.0
2012-09-28 11:40:00,31.75,31.79,31.73,31.77,31000.0,19.9767,20.0019,19.9642,19.9893,31000.0
2012-09-28 11:50:00,31.77,31.78,31.72,31.74,47900.0,19.9893,19.9956,19.9579,19.9705,47900.0
2012-09-28 12:00:00,31.75,31.8,31.73,31.79,65600.0,19.9767,20.0082,19.9642,20.0019,65600.0
2012-09-28 12:10:00,31.79,31.8,31.75,31.78,78800.0,20.0019,20.0082,19.9767,19.9956,78800.0
2012-09-28 12:20:00,31.79,31.81,31.76,31.77,30400.0,20.0019,20.0145,19.983,19.9893,30400.0
2012-09-28 12:30:00,31.77,31.78,31.74,31.77,62900.0,19.9893,19.9956,19.9705,19.9893,62900.0
2012-09-28 12:40:00,31.78,31.81,31.78,31.8,59300.0,19.9956,20.0145,19.9956,20.0082,59300.0
2012-09-28 12:50:00,31.8,31.81,31.78,31.81,17000.0,20.0082,20.0145,19.9956,20.0145,17000.0
2012-09-28 13:00:00,31.81,31.86,31.8,31.86,60400.0,20.0145,20.046,20.0082,20.046,60400.0
2012-09-28 13:10:00,31.86,31.9,31.85,31.89,64400.0,20.046,20.0711,20.0397,20.0648,64400.0
2012-09-28 13:20:00,31.89,31.93,31.88,31.93,31600.0,20.0648,20.09,20.0585,20.09,31600.0
2012-09-28 13:30:00,31.93,31.99,31.91,31.98,30000.0,20.09,20.1278,20.0774,20.1215,30000.0
2012-09-28 13:40:00,31.99,32.01,31.99,32.0,34300.0,20.1278,20.1403,20.1278,20.134,34300.0
2012-09-28 13:50:00,32.0,32.02,31.97,32.01,52500.0,20.134,20.1466,20.1152,20.1403,52500.0
2012-09-28 14:00:00,32.01,32.04,32.0,32.02,40300.0,20.1403,20.1592,20.134,20.1466,40300.0
2012-09-28 14:10:00,32.02,32.06,32.02,32.06,28300.0,20.1466,20.1718,20.1466,20.1718,28300.0
2012-09-28 14:20:00,32.06,32.07,32.04,32.05,42600.0,20.1718,20.1781,20.1592,20.1655,42600.0
2012-09-28 14:30:00,32.04,32.05,32.02,32.04,49400.0,20.1592,20.1655,20.1466,20.1592,49400.0
2012-09-28 14:40:00,32.05,32.08,32.04,32.08,29600.0,20.1655,20.1844,20.1592,20.1844,29600.0
2012-09-28 14:50:00,32.08,32.1,32.07,32.09,43300.0,20.1844,20.197,20.1781,20.1907,43300.0
2012-09-28 15:00:00,32.1,32.11,32.09,32.09,77700.0,20.197,20.2033,20.1907,20.1907,77700.0
2012-09-28 15:10:00,32.09,32.11,32.09,32.1,78900.0,20.1907,20.2033,20.1907,20.197,78900.0
2012-09-28 15:20:00,32.11,32.14,32.11,32.13,65000.0,20.2033,20.2221,20.2033,20.2158,65000.0
2012-09-28 15:30:00,32.14,32.14,32.08,32.08,131600.0,20.2221,20.2221,20.1844,20.1844,131600.0
2012-09-28 15:40:00,32.09,32.25,32.08,32.23,300200.0,20.1907,20.2913,20.1844,20.2788,300200.0
2012-09-28 15:50:00,32.23,32.25,32.17,32.17,335400.0,20.2788,20.2913,20.241,20.241,335400.0
2012-10-01 09:30:00,32.18,32.19,32.1,32.16,67000.0,20.2473,20.2536,20.197,20.2347,67000.0
2012-10-01 09:40:00,32.15,32.17,32.1,32.11,46900.0,20.2284,20.241,20.197,20.2033,46900.0
2012-10-01 09:50:00,32.11,32.12,32.05,32.06,41600.0,20.2033,20.2095,20.1655,20.1718,41600.0
2012-10-01 10:00:00,32.06,32.24,32.06,32.2,108600.0,20.1718,20.285,20.1718,20.2599,108600.0
2012-10-01 10:10:00,32.19,32.2,32.12,32.14,77400.0,20.2536,20.2599,20.2095,20.2221,77400.0
2012-10-01 10:20:00,32.14,32.22,32.13,32.21,28200.0,20.2221,20.2725,20.2158,20.2662,28200.0
2012-10-01 10:30:00,32.21,32.24,32.17,32.2,61400.0,20.2662,20.285,20.241,20.2599,61400.0
2012-10-01 10:40:00,32.2,32.21,32.15,32.18,50600.0,20.2599,20.2662,20.2284,20.2473,50600.0
2012-10-01 10:50:00,32.18,32.19,32.12,32.13,35200.0,20.2473,20.2536,20.2095,20.2158,35200.0
2012-10-01 11:00:00,32.14,32.16,32.13,32.13,19800.0,20.2221,20.2347,20.2158,20.2158,19800.0
2012-10-01 11:10:00,32.13,32.14,32.12,32.13,7200.0,20.2158,20.2221,20.2095,20.2158,7200.0
2012-10-01 11:20:00,32.12,32.15,32.07,32.1,55000.0,20.2095,20.2284,20.1781,20.197,55000.0
2012-10-01 11:30:00,32.1,32.14,32.1,32.12,23500.0,20.197,20.2221,20.197,20.2095,23500.0
2012-10-01 11:40:00,32.13,32.15,32.13,32.14,24200.0,20.2158,20.2284,20.2158,20.2221,24200.0
2012-10-01 11:50:00,32.15,32.16,32.11,32.11,27900.0,20.2284,20.2347,20.2033,20.2033,27900.0
2012-10-01 12:00:00,32.11,32.13,32.11,32.13,15800.0,20.2033,20.2158,20.2033,20.2158,15800.0
2012-10-01 12:10:00,32.13,32.13,32.11,32.11,34100.0,20.2158,20.2158,20.2033,20.2033,34100.0
2012-10-01 12:20:00,32.11,32.13,32.11,32.13,22800.0,20.2033,20.2158,20.2033,20.2158,22800.0
2012-10-01 12:30:00,32.13,32.14,32.09,32.11,67900.0,20.2158,20.2221,20.1907,20.2033,67900.0
2012-10-01 12:40:00,32.12,32.13,32.06,32.06,21400.0,20.2095,20.2158,20.1718,20.1718,21400.0
2012-10-01 12:50:00,32.06,32.09,32.04,32.04,23300.0,20.1718,20.1907,20.1592,20.1592,23300.0
2012-10-01 13:00:00,32.05,32.08,32.03,32.03,19800.0,20.1655,20.1844,20.1529,20.1529,19800.0
2012-10-01 13:10:00,32.03,32.03,31.99,32.0,40900.0,20.1529,20.1529,20.1278,20.134,40900.0
2012-10-01 13:20:00,32.0,32.0,31.97,31.97,18800.0,20.134,20.134,20.1152,20.1152,18800.0
2012-10-01 13:30:00,31.97,31.99,31.93,31.93,33600.0,20.1152,20.1278,20.09,20.09,33600.0
2012-10-01 13:40:00,31.93,31.96,31.92,31.95,36500.0,20.09,20.1089,20.0837,20.1026,36500.0
2012-10-01 13:50:00,31.96,31.97,31.95,31.96,51300.0,20.1089,20.1152,20.1026,20.1089,51300.0
2012-10-01 14:00:00,31.97,31.97,31.93,31.94,81500.0,20.1152,20.1152,20.09,20.0963,81500.0
2012-10-01 14:10:00,31.94,31.95,31.88,31.9,66000.0,20.0963,20.1026,20.0585,20.0711,66000.0
2012-10-01 14:20:00,31.89,31.9,31.88,31.89,57200.0,20.0648,20.0711,20.0585,20.0648,57200.0
2012-10-01 14:30:00,31.89,31.91,31.88,31.9,50200.0,20.0648,20.0774,20.0585,20.0711,50200.0
2012-10-01 14:40:00,31.9,31.92,31.87,31.87,46900.0,20.0711,20.0837,20.0522,20.0522,46900.0
2012-10-01 14:50:00,31.88,31.89,31.87,31.89,28300.0,20.0585,20.0648,20.0522,20.0648,28300.0
2012-10-01 15:00:00,31.89,31.89,31.83,31.84,48900.0,20.0648,20.0648,20.0271,20.0334,48900.0
2012-10-01 15:10:00,31.84,31.84,31.77,31.79,53200.0,20.0334,20.0334,19.9893,20.0019,53200.0
2012-10-01 15:20:00,31.78,31.78,31.71,31.75,56700.0,19.9956,19.9956,19.9516,19.9767,56700.0
2012-10-01 15:30:00,31.75,31.77,31.72,31.73,91700.0,19.9767,19.9893,19.9579,19.9642,91700.0
2012-10-01 15:40:00,31.73,31.75,31.69,31.71,177800.0,19.9642,19.9767,19.939,19.9516,177800.0
2012-10-01 15:50:00,31.7,31.72,31.67,31.68,340800.0,19.9453,19.9579,19.9264,19.9327,340800.0
2012-10-02 09:30:00,31.87,32.02,31.84,31.99,160700.0,20.0522,20.1466,20.0334,20.1278,160700.0
2012-10-02 09:40:00,31.98,32.11,31.98,32.08,92600.0,20.1215,20.2033,20.1215,20.1844,92600.0
2012-10-02 09:50:00,32.09,32.09,32.01,32.03,30500.0,20.1907,20.1907,20.1403,20.1529,30500.0
2012-10-02 10:00:00,32.03,32.08,32.02,32.03,20000.0,20.1529,20.1844,20.1466,20.1529,20000.0
2012-10-02 10:10:00,32.03,32.04,32.0,32.0,41800.0,20.1529,20.1592,20.134,20.134,41800.0
2012-10-02 10:20:00,32.0,32.01,31.93,31.96,32300.0,20.134,20.1403,20.09,20.1089,32300.0
2012-10-02 10:30:00,31.96,31.99,31.95,31.96,46500.0,20.1089,20.1278,20.1026,20.1089,46500.0
2012-10-02 10:40:00,31.95,31.96,31.92,31.93,19800.0,20.1026,20.1089,20.0837,20.09,19800.0
2012-10-02 10:50:00,31.94,31.94,31.87,31.91,46600.0,20.0963,20.0963,20.0522,20.0774,46600.0
2012-10-02 11:00:00,31.91,31.93,31.9,31.91,20100.0,20.0774,20.09,20.0711,20.0774,20100.0
2012-10-02 11:10:00,31.9,31.93,31.88,31.92,19000.0,20.0711,20.09,20.0585,20.0837,19000.0
2012-10-02 11:20:00,31.92,31.96,31.92,31.94,27800.0,20.0837,20.1089,20.0837,20.0963,27800.0
2012-10-02 11:30:00,31.94,31.97,31.87,31.89,93300.0,20.0963,20.1152,20.0522,20.0648,93300.0
2012-10-02 11:40:00,31.88,31.9,31.85,31.87,42900.0,20.0585,20.0711,20.0397,20.0522,42900.0
2012-10-02 11:50:00,31.87,31.89,31.85,31.86,89000.0,20.0522,20.0648,20.0397,20.046,89000.0
2012-10-02 12:00:00,31.86,31.91,31.86,31.88,18900.0,20.046,20.0774,20.046,20.0585,18900.0
2012-10-02 12:10:00,31.89,31.92,31.87,31.91,28600.0,20.0648,20.0837,20.0522,20.0774,28600.0
2012-10-02 12:20:00,31.91,31.91,31.88,31.91,79400.0,20.0774,20.0774,20.0585,20.0774,79400.0
2012-10-02 12:30:00,31.91,31.91,31.85,31.9,26700.0,20.0774,20.0774,20.0397,20.0711,26700.0
2012-10-02 12:40:00,31.9,31.9,31.85,31.85,15900.0,20.0711,20.0711,20.0397,20.0397,15900.0
2012-10-02 12:50:00,31.86,31.88,31.85,31.88,11500.0,20.046,20.0585,20.0397,20.0585,11500.0
2012-10-02 13:00:00,31.88,31.88,31.85,31.85,9400.0,20.0585,20.0585,20.0397,20.0397,9400.0
2012-10-02 13:10:00,31.86,31.87,31.85,31.85,17600.0,20.046,20.0522,20.0397,20.0397,17600.0
2012-10-02 13:20:00,31.86,31.86,31.83,31.84,25500.0,20.046,20.046,20.0271,20.0334,25500.0
2012-10-02 13:30:00,31.84,31.91,31.84,31.91,24900.0,20.0334,20.0774,20.0334,20.0774,24900.0
2012-10-02 13:40:00,31.92,31.94,31.9,31.92,39600.0,20.0837,20.0963,20.0711,20.0837,39600.0
2012-10-02 13:50:00,31.91,31.92,31.83,31.87,31100.0,20.0774,20.0837,20.0271,20.0522,31100.0
2012-10-02 14:00:00,31.87,31.88,31.84,31.85,151400.0,20.0522,20.0585,20.0334,20.0397,151400.0
2012-10-02 14:10:00,31.86,31.91,31.85,31.89,50500.0,20.046,20.0774,20.0397,20.0648,50500.0
2012-10-02 14:20:00,31.88,31.88,31.84,31.86,15000.0,20.0585,20.0585,20.0334,20.046,15000.0
2012-10-02 14:30:00,31.85,31.91,31.83,31.91,125100.0,20.0397,20.0774,20.0271,20.0774,125100.0
2012-10-02 14:40:00,31.9,31.9,31.87,31.87,30100.0,20.0711,20.0711,20.0522,20.0522,30100.0
2012-10-02 14:50:00,31.88,31.91,31.87,31.89,42100.0,20.0585,20.0774,20.0522,20.0648,42100.0
2012-10-02 15:00:00,31.89,31.9,31.88,31.88,35800.0,20.0648,20.0711,20.0585,20.0585,35800.0
2012-10-02 15:10:00,31.89,31.9,31.87,31.9,23600.0,20.0648,20.0711,20.0522,20.0711,23600.0
2012-10-02 15:20:00,31.9,31.91,31.89,31.91,50000.0,20.0711,20.0774,20.0648,20.0774,50000.0
2012-10-02 15:30:00,31.9,31.93,31.87,31.9,78500.0,20.0711,20.09,20.0522,20.0711,78500.0
2012-10-02 15:40:00,31.91,31.94,31.89,31.9,190700.0,20.0774,20.0963,20.0648,20.0711,190700.0
2012-10-02 15:50:00,31.9,31.94,31.88,31.94,576500.0,20.0711,20.0963,20.0585,20.0963,576500.0
2012-10-03 09:30:00,32.01,32.1,31.99,32.03,46700.0,20.1403,20.197,20.1278,20.1529,46700.0
2012-10-03 09:40:00,32.04,32.06,31.96,31.98,63100.0,20.1592,20.1718,20.1089,20.1215,63100.0
2012-10-03 09:50:00,31.98,32.0,31.93,31.95,67700.0,20.1215,20.134,20.09,20.1026,67700.0
2012-10-03 10:00:00,31.95,32.01,31.92,31.95,52900.0,20.1026,20.1403,20.0837,20.1026,52900.0
2012-10-03 10:10:00,31.95,32.01,31.94,32.01,27500.0,20.1026,20.1403,20.0963,20.1403,27500.0
2012-10-03 10:20:00,32.01,32.04,31.99,32.04,24500.0,20.1403,20.1592,20.1278,20.1592,24500.0
2012-10-03 10:30:00,32.04,32.04,31.97,31.98,20800.0,20.1592,20.1592,20.1152,20.1215,20800.0
2012-10-03 10:40:00,31.98,32.0,31.96,31.97,20300.0,20.1215,20.134,20.1089,20.1152,20300.0
2012-10-03 10:50:00,31.96,31.96,31.94,31.95,30100.0,20.1089,20.1089,20.0963,20.1026,30100.0
2012-10-03 11:00:00,31.95,32.02,31.95,32.02,22500.0,20.1026,20.1466,20.1026,20.1466,22500.0
2012-10-03 11:10:00,32.02,32.07,32.02,32.07,18100.0,20.1466,20.1781,20.1466,20.1781,18100.0
2012-10-03 11:20:00,32.07,32.08,32.05,32.05,24700.0,20.1781,20.1844,20.1655,20.1655,24700.0
2012-10-03 11:30:00,32.05,32.08,32.04,32.07,14800.0,20.1655,20.1844,20.1592,20.1781,14800.0
2012-10-03 11:40:00,32.07,32.09,32.05,32.07,26000.0,20.1781,20.1907,20.1655,20.1781,26000.0
2012-10-03 11:50:00,32.07,32.09,32.04,32.04,24500.0,20.1781,20.1907,20.1592,20.1592,24500.0
2012-10-03 12:00:00,32.04,32.06,32.03,32.06,21200.0,20.1592,20.1718,20.1529,20.1718,21200.0
2012-10-03 12:10:00,32.05,32.06,32.03,32.03,17600.0,20.1655,20.1718,20.1529,20.1529,17600.0
2012-10-03 12:20:00,32.03,32.03,32.02,32.03,14400.0,20.1529,20.1529,20.1466,20.1529,14400.0
2012-10-03 12:30:00,32.03,32.04,32.02,32.02,27800.0,20.1529,20.1592,20.1466,20.1466,27800.0
2012-10-03 12:40:00,32.02,32.04,32.02,32.03,17700.0,20.1466,20.1592,20.1466,20.1529,17700.0
2012-10-03 12:50:00,32.03,32.04,31.99,32.02,21000.0,20.1529,20.1592,20.1278,20.1466,21000.0
2012-10-03 13:00:00,32.02,32.04,32.01,32.01,14900.0,20.1466,20.1592,20.1403,20.1403,14900.0
2012-10-03 13:10:00,32.01,32.04,32.01,32.04,11800.0,20.1403,20.1592,20.1403,20.1592,11800.0
2012-10-03 13:20:00,32.04,32.04,32.02,32.02,4800.0,20.1592,20.1592,20.1466,20.1466,4800.0
2012-10-03 13:30:00,32.02,32.03,31.94,31.95,35600.0,20.1466,20.1529,20.0963,20.1026,35600.0
2012-10-03 13:40:00,31.95,31.97,31.94,31.94,26400.0,20.1026,20.1152,20.0963,20.0963,26400.0
2012-10-03 13:50:00,31.94,31.98,31.94,31.96,25000.0,20.0963,20.1215,20.0963,20.1089,25000.0
2012-10-03 14:00:00,31.96,31.96,31.93,31.96,13900.0,20.1089,20.1089,20.09,20.1089,13900.0
2012-10-03 14:10:00,31.96,31.96,31.95,31.96,8200.0,20.1089,20.1089,20.1026,20.1089,8200.0
2012-10-03 14:20:00,31.95,31.96,31.92,31.94,35000.0,20.1026,20.1089,20.0837,20.0963,35000.0
2012-10-03 14:30:00,31.95,32.0,31.95,31.99,24300.0,20.1026,20.134,20.1026,20.1278,24300.0
2012-10-03 14:40:00,31.98,32.0,31.96,31.98,31300.0,20.1215,20.134,20.1089,20.1215,31300.0
2012-10-03 14:50:00,31.98,32.0,31.95,31.97,41300.0,20.1215,20.134,20.1026,20.1152,41300.0
2012-10-03 15:00:00,31.98,31.98,31.95,31.97,37200.0,20.1215,20.1215,20.1026,20.1152,37200.0
2012-10-03 15:10:00,31.96,32.01,31.95,32.0,31400.0,20.1089,20.1403,20.1026,20.134,31400.0
2012-10-03 15:20:00,32.01,32.07,32.0,32.05,45600.0,20.1403,20.1781,20.134,20.1655,45600.0
2012-10-03 15:30:00,32.05,32.06,32.03,32.06,49600.0,20.1655,20.1718,20.1529,20.1718,49600.0
2012-10-03 15:40:00,32.06,32.09,32.05,32.09,87200.0,20.1718,20.1907,20.1655,20.1907,87200.0
2012-10-03 15:50:00,32.09,32.13,32.08,32.12,197800.0,20.1907,20.2158,20.1844,20.2095,197800.0
2012-10-04 09:30:00,32.25,32.29,32.17,32.28,43700.0,20.2913,20.3165,20.241,20.3102,43700.0
2012-10-04 09:40:00,32.27,32.28,32.19,32.24,23700.0,20.3039,20.3102,20.2536,20.285,23700.0
2012-10-04 09:50:00,32.26,32.32,32.23,32.32,32200.0,20.2976,20.3354,20.2788,20.3354,32200.0
2012-10-04 10:00:00,32.32,32.42,32.29,32.42,34000.0,20.3354,20.3983,20.3165,20.3983,34000.0
2012-10-04 10:10:00,32.42,32.5,32.39,32.4,87300.0,20.3983,20.4486,20.3794,20.3857,87300.0
2012-10-04 10:20:00,32.39,32.4,32.35,32.35,25900.0,20.3794,20.3857,20.3543,20.3543,25900.0
2012-10-04 10:30:00,32.34,32.42,32.33,32.42,24600.0,20.348,20.3983,20.3417,20.3983,24600.0
2012-10-04 10:40:00,32.41,32.43,32.4,32.4,29700.0,20.392,20.4046,20.3857,20.3857,29700.0
2012-10-04 10:50:00,32.39,32.45,32.38,32.45,117700.0,20.3794,20.4172,20.3731,20.4172,117700.0
2012-10-04 11:00:00,32.45,32.45,32.4,32.42,28700.0,20.4172,20.4172,20.3857,20.3983,28700.0
2012-10-04 11:10:00,32.43,32.44,32.39,32.39,20200.0,20.4046,20.4109,20.3794,20.3794,20200.0
2012-10-04 11:20:00,32.4,32.42,32.38,32.4,15000.0,20.3857,20.3983,20.3731,20.3857,15000.0
2012-10-04 11:30:00,32.41,32.41,32.38,32.4,11800.0,20.392,20.392,20.3731,20.3857,11800.0
2012-10-04 11:40:00,32.4,32.4,32.37,32.39,8500.0,20.3857,20.3857,20.3668,20.3794,8500.0
2012-10-04 11:50:00,32.39,32.39,32.36,32.38,13600.0,20.3794,20.3794,20.3606,20.3731,13600.0
2012-10-04 12:00:00,32.38,32.41,32.36,32.4,26700.0,20.3731,20.392,20.3606,20.3857,26700.0
2012-10-04 12:10:00,32.4,32.43,32.37,32.38,23100.0,20.3857,20.4046,20.3668,20.3731,23100.0
2012-10-04 12:20:00,32.38,32.43,32.38,32.41,21300.0,20.3731,20.4046,20.3731,20.392,21300.0
2012-10-04 12:30:00,32.41,32.42,32.4,32.4,19400.0,20.392,20.3983,20.3857,20.3857,19400.0
2012-10-04 12:40:00,32.39,32.4,32.37,32.4,11500.0,20.3794,20.3857,20.3668,20.3857,11500.0
2012-10-04 12:50:00,32.4,32.41,32.37,32.4,7900.0,20.3857,20.392,20.3668,20.3857,7900.0
2012-10-04 13:00:00,32.4,32.43,32.4,32.42,13200.0,20.3857,20.4046,20.3857,20.3983,13200.0
2012-10-04 13:10:00,32.42,32.43,32.4,32.42,13800.0,20.3983,20.4046,20.3857,20.3983,13800.0
2012-10-04 13:20:00,32.41,32.42,32.39,32.41,31000.0,20.392,20.3983,20.3794,20.392,31000.0
2012-10-04 13:30:00,32.41,32.42,32.37,32.4,120400.0,20.392,20.3983,20.3668,20.3857,120400.0
2012-10-04 13:40:00,32.4,32.41,32.37,32.37,20300.0,20.3857,20.392,20.3668,20.3668,20300.0
2012-10-04 13:50:00,32.37,32.42,32.37,32.41,172200.0,20.3668,20.3983,20.3668,20.392,172200.0
2012-10-04 14:00:00,32.42,32.43,32.39,32.42,32900.0,20.3983,20.4046,20.3794,20.3983,32900.0
2012-10-04 14:10:00,32.42,32.43,32.4,32.4,18100.0,20.3983,20.4046,20.3857,20.3857,18100.0
2012-10-04 14:20:00,32.4,32.41,32.37,32.37,11900.0,20.3857,20.392,20.3668,20.3668,11900.0
2012-10-04 14:30:00,32.37,32.4,32.37,32.38,19200.0,20.3668,20.3857,20.3668,20.3731,19200.0
2012-10-04 14:40:00,32.39,32.41,32.38,32.39,14700.0,20.3794,20.392,20.3731,20.3794,14700.0
2012-10-04 14:50:00,32.39,32.39,32.37,32.38,9000.0,20.3794,20.3794,20.3668,20.3731,9000.0
2012-10-04 15:00:00,32.38,32.4,32.37,32.38,14600.0,20.3731,20.3857,20.3668,20.3731,14600.0
2012-10-04 15:10:00,32.37,32.43,32.37,32.41,33000.0,20.3668,20.4046,20.3668,20.392,33000.0
2012-10-04 15:20:00,32.41,32.42,32.39,32.4,16700.0,20.392,20.3983,20.3794,20.3857,16700.0
2012-10-04 15:30:00,32.4,32.41,32.36,32.37,48900.0,20.3857,20.392,20.3606,20.3668,48900.0
2012-10-04 15:40:00,32.37,32.38,32.35,32.37,67500.0,20.3668,20.3731,20.3543,20.3668,67500.0
2012-10-04 15:50:00,32.37,32.41,32.36,32.41,86600.0,20.3668,20.392,20.3606,20.392,86600.0
2012-10-05 09:30:00,32.46,32.46,32.29,32.36,36000.0,20.4235,20.4235,20.3165,20.3606,36000.0
2012-10-05 09:40:00,32.37,32.45,32.37,32.42,20200.0,20.3668,20.4172,20.3668,20.3983,20200.0
2012-10-05 09:50:00,32.42,32.45,32.39,32.43,27600.0,20.3983,20.4172,20.3794,20.4046,27600.0
2012-10-05 10:00:00,32.43,32.5,32.41,32.5,36200.0,20.4046,20.4486,20.392,20.4486,36200.0
2012-10-05 10:10:00,32.5,32.5,32.47,32.49,32200.0,20.4486,20.4486,20.4298,20.4423,32200.0
2012-10-05 10:20:00,32.48,32.52,32.47,32.48,36000.0,20.4361,20.4612,20.4298,20.4361,36000.0
2012-10-05 10:30:00,32.48,32.52,32.48,32.52,24800.0,20.4361,20.4612,20.4361,20.4612,24800.0
2012-10-05 10:40:00,32.52,32.52,32.47,32.49,54200.0,20.4612,20.4612,20.4298,20.4423,54200.0
2012-10-05 10:50:00,32.49,32.54,32.48,32.52,37300.0,20.4423,20.4738,20.4361,20.4612,37300.0
2012-10-05 11:00:00,32.52,32.55,32.49,32.49,27800.0,20.4612,20.4801,20.4423,20.4423,27800.0
2012-10-05 11:10:00,32.49,32.55,32.49,32.53,13600.0,20.4423,20.4801,20.4423,20.4675,13600.0
2012-10-05 11:20:00,32.52,32.54,32.49,32.49,17400.0,20.4612,20.4738,20.4423,20.4423,17400.0
2012-10-05 11:30:00,32.5,32.54,32.5,32.54,10100.0,20.4486,20.4738,20.4486,20.4738,10100.0
2012-10-05 11:40:00,32.54,32.55,32.5,32.51,22800.0,20.4738,20.4801,20.4486,20.4549,22800.0
2012-10-05 11:50:00,32.52,32.53,32.5,32.52,13800.0,20.4612,20.4675,20.4486,20.4612,13800.0
2012-10-05 12:00:00,32.52,32.53,32.49,32.49,12500.0,20.4612,20.4675,20.4423,20.4423,12500.0
2012-10-05 12:10:00,32.5,32.52,32.47,32.47,21600.0,20.4486,20.4612,20.4298,20.4298,21600.0
2012-10-05 12:20:00,32.46,32.47,32.45,32.46,22800.0,20.4235,20.4298,20.4172,20.4235,22800.0
2012-10-05 12:30:00,32.46,32.5,32.46,32.48,15200.0,20.4235,20.4486,20.4235,20.4361,15200.0
2012-10-05 12:40:00,32.47,32.47,32.44,32.47,33100.0,20.4298,20.4298,20.4109,20.4298,33100.0
2012-10-05 12:50:00,32.46,32.48,32.46,32.46,26500.0,20.4235,20.4361,20.4235,20.4235,26500.0
2012-10-05 13:00:00,32.47,32.47,32.42,32.42,15700.0,20.4298,20.4298,20.3983,20.3983,15700.0
2012-10-05 13:10:00,32.42,32.43,32.4,32.41,12800.0,20.3983,20.4046,20.3857,20.392,12800.0
2012-10-05 13:20:00,32.42,32.44,32.42,32.42,21400.0,20.3983,20.4109,20.3983,20.3983,21400.0
2012-10-05 13:30:00,32.42,32.45,32.39,32.39,18200.0,20.3983,20.4172,20.3794,20.3794,18200.0
2012-10-05 13:40:00,32.39,32.4,32.36,32.37,31300.0,20.3794,20.3857,20.3606,20.3668,31300.0
2012-10-05 13:50:00,32.37,32.39,32.36,32.37,22700.0,20.3668,20.3794,20.3606,20.3668,22700.0
2012-10-05 14:00:00,32.37,32.38,32.34,32.35,21200.0,20.3668,20.3731,20.348,20.3543,21200.0
2012-10-05 14:10:00,32.35,32.36,32.34,32.36,21600.0,20.3543,20.3606,20.348,20.3606,21600.0
2012-10-05 14:20:00,32.36,32.38,32.33,32.34,27500.0,20.3606,20.3731,20.3417,20.348,27500.0
2012-10-05 14:30:00,32.35,32.37,32.33,32.34,17100.0,20.3543,20.3668,20.3417,20.348,17100.0
2012-10-05 14:40:00,32.34,32.36,32.34,32.35,19400.0,20.348,20.3606,20.348,20.3543,19400.0
2012-10-05 14:50:00,32.35,32.36,32.3,32.3,20900.0,20.3543,20.3606,20.3228,20.3228,20900.0
2012-10-05 15:00:00,32.31,32.33,32.3,32.32,26700.0,20.3291,20.3417,20.3228,20.3354,26700.0
2012-10-05 15:10:00,32.31,32.33,32.29,32.31,25800.0,20.3291,20.3417,20.3165,20.3291,25800.0
2012-10-05 15:20:00,32.31,32.32,32.3,32.31,19800.0,20.3291,20.3354,20.3228,20.3291,19800.0
2012-10-05 15:30:00,32.31,32.32,32.25,32.27,59100.0,20.3291,20.3354,20.2913,20.3039,59100.0
2012-10-05 15:40:00,32.26,32.33,32.26,32.33,43700.0,20.2976,20.3417,20.2976,20.3417,43700.0
2012-10-05 15:50:00,32.33,32.34,32.29,32.33,104700.0,20.3417,20.348,20.3165,20.3417,104700.0
2012-10-08 09:30:00,32.32,32.48,32.26,32.32,40600.0,20.3354,20.4361,20.2976,20.3354,40600.0
2012-10-08 09:40:00,32.33,32.37,32.3,32.33,56700.0,20.3417,20.3668,20.3228,20.3417,56700.0
2012-10-08 09:50:00,32.33,32.36,32.33,32.35,40500.0,20.3417,20.3606,20.3417,20.3543,40500.0
2012-10-08 10:00:00,32.35,32.37,32.29,32.3,52800.0,20.3543,20.3668,20.3165,20.3228,52800.0
2012-10-08 10:10:00,32.31,32.39,32.3,32.38,94200.0,20.3291,20.3794,20.3228,20.3731,94200.0
2012-10-08 10:20:00,32.39,32.41,32.36,32.4,525900.0,20.3794,20.392,20.3606,20.3857,525900.0
2012-10-08 10:30:00,32.4,32.43,32.38,32.41,28000.0,20.3857,20.4046,20.3731,20.392,28000.0
2012-10-08 10:40:00,32.41,32.46,32.41,32.46,16000.0,20.392,20.4235,20.392,20.4235,16000.0
2012-10-08 10:50:00,32.46,32.48,32.42,32.42,14500.0,20.4235,20.4361,20.3983,20.3983,14500.0
2012-10-08 11:00:00,32.42,32.44,32.39,32.41,17100.0,20.3983,20.4109,20.3794,20.392,17100.0
2012-10-08 11:10:00,32.41,32.44,32.4,32.43,9600.0,20.392,20.4109,20.3857,20.4046,9600.0
2012-10-08 11:20:00,32.44,32.47,32.43,32.45,11500.0,20.4109,20.4298,20.4046,20.4172,11500.0
2012-10-08 11:30:00,32.46,32.46,32.42,32.44,15500.0,20.4235,20.4235,20.3983,20.4109,15500.0
2012-10-08 11:40:00,32.43,32.45,32.42,32.45,42600.0,20.4046,20.4172,20.3983,20.4172,42600.0
2012-10-08 11:50:00,32.44,32.45,32.42,32.45,14800.0,20.4109,20.4172,20.3983,20.4172,14800.0
2012-10-08 12:00:00,32.45,32.45,32.39,32.39,18400.0,20.4172,20.4172,20.3794,20.3794,18400.0
2012-10-08 12:10:00,32.39,32.42,32.39,32.41,9300.0,20.3794,20.3983,20.3794,20.392,9300.0
2012-10-08 12:20:00,32.41,32.44,32.41,32.44,12300.0,20.392,20.4109,20.392,20.4109,12300.0
2012-10-08 12:30:00,32.44,32.45,32.42,32.45,9900.0,20.4109,20.4172,20.3983,20.4172,9900.0
2012-10-08 12:40:00,32.45,32.45,32.42,32.42,12700.0,20.4172,20.4172,20.3983,20.3983,12700.0
2012-10-08 12:50:00,32.43,32.45,32.43,32.45,11700.0,20.4046,20.4172,20.4046,20.4172,11700.0
2012-10-08 13:00:00,32.45,32.47,32.43,32.46,12900.0,20.4172,20.4298,20.4046,20.4235,12900.0
2012-10-08 13:10:00,32.45,32.46,32.44,32.46,12200.0,20.4172,20.4235,20.4109,20.4235,12200.0
2012-10-08 13:20:00,32.46,32.46,32.4,32.41,24500.0,20.4235,20.4235,20.3857,20.392,24500.0
2012-10-08 13:30:00,32.41,32.43,32.39,32.39,14500.0,20.392,20.4046,20.3794,20.3794,14500.0
2012-10-08 13:40:00,32.4,32.4,32.38,32.39,11000.0,20.3857,20.3857,20.3731,20.3794,11000.0
2012-10-08 13:50:00,32.4,32.43,32.38,32.42,14200.0,20.3857,20.4046,20.3731,20.3983,14200.0
2012-10-08 14:00:00,32.41,32.43,32.41,32.42,9500.0,20.392,20.4046,20.392,20.3983,9500.0
2012-10-08 14:10:00,32.42,32.44,32.42,32.44,10900.0,20.3983,20.4109,20.3983,20.4109,10900.0
2012-10-08 14:20:00,32.44,32.45,32.43,32.45,12200.0,20.4109,20.4172,20.4046,20.4172,12200.0
2012-10-08 14:30:00,32.45,32.47,32.44,32.44,18100.0,20.4172,20.4298,20.4109,20.4109,18100.0
2012-10-08 14:40:00,32.44,32.44,32.41,32.42,18700.0,20.4109,20.4109,20.392,20.3983,18700.0
2012-10-08 14:50:00,32.42,32.43,32.39,32.42,13700.0,20.3983,20.4046,20.3794,20.3983,13700.0
2012-10-08 15:00:00,32.43,32.45,32.42,32.42,17900.0,20.4046,20.4172,20.3983,20.3983,17900.0
2012-10-08 15:10:00,32.42,32.42,32.39,32.4,15600.0,20.3983,20.3983,20.3794,20.3857,15600.0
2012-10-08 15:20:00,32.39,32.41,32.37,32.37,21500.0,20.3794,20.392,20.3668,20.3668,21500.0
2012-10-08 15:30:00,32.37,32.39,32.37,32.38,19500.0,20.3668,20.3794,20.3668,20.3731,19500.0
2012-10-08 15:40:00,32.38,32.38,32.36,32.38,49900.0,20.3731,20.3731,20.3606,20.3731,49900.0
2012-10-08 15:50:00,32.38,32.42,32.37,32.42,189300.0,20.3731,20.3983,20.3668,20.3983,189300.0
2012-10-09 09:30:00,32.36,32.45,32.36,32.43,30800.0,20.3606,20.4172,20.3606,20.4046,30800.0
2012-10-09 09:40:00,32.43,32.43,32.37,32.4,32500.0,20.4046,20.4046,20.3668,20.3857,32500.0
2012-10-09 09:50:00,32.4,32.44,32.38,32.4,21900.0,20.3857,20.4109,20.3731,20.3857,21900.0
2012-10-09 10:00:00,32.4,32.43,32.37,32.39,24300.0,20.3857,20.4046,20.3668,20.3794,24300.0
2012-10-09 10:10:00,32.39,32.43,32.38,32.39,90400.0,20.3794,20.4046,20.3731,20.3794,90400.0
2012-10-09 10:20:00,32.38,32.41,32.35,32.36,18500.0,20.3731,20.392,20.3543,20.3606,18500.0
2012-10-09 10:30:00,32.36,32.39,32.34,32.36,31400.0,20.3606,20.3794,20.348,20.3606,31400.0
2012-10-09 10:40:00,32.36,32.39,32.35,32.35,17900.0,20.3606,20.3794,20.3543,20.3543,17900.0
2012-10-09 10:50:00,32.35,32.37,32.31,32.34,33200.0,20.3543,20.3668,20.3291,20.348,33200.0
2012-10-09 11:00:00,32.34,32.36,32.32,32.35,20800.0,20.348,20.3606,20.3354,20.3543,20800.0
2012-10-09 11:10:00,32.35,32.36,32.32,32.34,24700.0,20.3543,20.3606,20.3354,20.348,24700.0
2012-10-09 11:20:00,32.34,32.35,32.33,32.34,25200.0,20.348,20.3543,20.3417,20.348,25200.0
2012-10-09 11:30:00,32.34,32.37,32.33,32.36,22200.0,20.348,20.3668,20.3417,20.3606,22200.0
2012-10-09 11:40:00,32.35,32.37,32.32,32.37,31300.0,20.3543,20.3668,20.3354,20.3668,31300.0
2012-10-09 11:50:00,32.37,32.37,32.34,32.37,36600.0,20.3668,20.3668,20.348,20.3668,36600.0
2012-10-09 12:00:00,32.37,32.4,32.37,32.4,21400.0,20.3668,20.3857,20.3668,20.3857,21400.0
2012-10-09 12:10:00,32.4,32.42,32.38,32.38,38100.0,20.3857,20.3983,20.3731,20.3731,38100.0
2012-10-09 12:20:00,32.38,32.39,32.38,32.38,11400.0,20.3731,20.3794,20.3731,20.3731,11400.0
2012-10-09 12:30:00,32.38,32.39,32.36,32.38,22500.0,20.3731,20.3794,20.3606,20.3731,22500.0
2012-10-09 12:40:00,32.38,32.38,32.34,32.35,28300.0,20.3731,20.3731,20.348,20.3543,28300.0
2012-10-09 12:50:00,32.35,32.35,32.33,32.33,6800.0,20.3543,20.3543,20.3417,20.3417,6800.0
2012-10-09 13:00:00,32.34,32.35,32.33,32.35,20700.0,20.348,20.3543,20.3417,20.3543,20700.0
2012-10-09 13:10:00,32.36,32.4,32.36,32.4,23900.0,20.3606,20.3857,20.3606,20.3857,23900.0
2012-10-09 13:20:00,32.4,32.42,32.38,32.4,23700.0,20.3857,20.3983,20.3731,20.3857,23700.0
2012-10-09 13:30:00,32.39,32.41,32.39,32.4,23900.0,20.3794,20.392,20.3794,20.3857,23900.0
2012-10-09 13:40:00,32.39,32.4,32.37,32.37,14000.0,20.3794,20.3857,20.3668,20.3668,14000.0
2012-10-09 13:50:00,32.37,32.39,32.36,32.36,22200.0,20.3668,20.3794,20.3606,20.3606,22200.0
2012-10-09 14:00:00,32.36,32.38,32.36,32.36,18400.0,20.3606,20.3731,20.3606,20.3606,18400.0
2012-10-09 14:10:00,32.36,32.38,32.34,32.38,32100.0,20.3606,20.3731,20.348,20.3731,32100.0
2012-10-09 14:20:00,32.37,32.4,32.36,32.38,32000.0,20.3668,20.3857,20.3606,20.3731,32000.0
2012-10-09 14:30:00,32.39,32.42,32.38,32.4,17600.0,20.3794,20.3983,20.3731,20.3857,17600.0
2012-10-09 14:40:00,32.41,32.45,32.39,32.45,40600.0,20.392,20.4172,20.3794,20.4172,40600.0
2012-10-09 14:50:00,32.45,32.5,32.44,32.5,29400.0,20.4172,20.4486,20.4109,20.4486,29400.0
2012-10-09 15:00:00,32.5,32.5,32.46,32.47,55700.0,20.4486,20.4486,20.4235,20.4298,55700.0
2012-10-09 15:10:00,32.47,32.49,32.46,32.47,42100.0,20.4298,20.4423,20.4235,20.4298,42100.0
2012-10-09 15:20:00,32.47,32.48,32.46,32.47,35700.0,20.4298,20.4361,20.4235,20.4298,35700.0
2012-10-09 15:30:00,32.47,32.48,32.43,32.43,55500.0,20.4298,20.4361,20.4046,20.4046,55500.0
2012-10-09 15:40:00,32.43,32.46,32.41,32.42,54600.0,20.4046,20.4235,20.392,20.3983,54600.0
2012-10-09 15:50:00,32.42,32.47,32.4,32.45,144300.0,20.3983,20.4298,20.3857,20.4172,144300.0
2012-10-10 09:30:00,32.44,32.5,32.34,32.41,40000.0,20.4109,20.4486,20.348,20.392,40000.0
2012-10-10 09:40:00,32.41,32.45,32.34,32.4,77400.0,20.392,20.4172,20.348,20.3857,77400.0
2012-10-10 09:50:00,32.4,32.52,32.39,32.5,58300.0,20.3857,20.4612,20.3794,20.4486,58300.0
2012-10-10 10:00:00,32.5,32.51,32.46,32.47,65500.0,20.4486,20.4549,20.4235,20.4298,65500.0
2012-10-10 10:10:00,32.47,32.54,32.45,32.52,49200.0,20.4298,20.4738,20.4172,20.4612,49200.0
2012-10-10 10:20:00,32.51,32.54,32.48,32.53,38800.0,20.4549,20.4738,20.4361,20.4675,38800.0
2012-10-10 10:30:00,32.53,32.54,32.51,32.52,24900.0,20.4675,20.4738,20.4549,20.4612,24900.0
2012-10-10 10:40:00,32.52,32.57,32.51,32.56,53600.0,20.4612,20.4927,20.4549,20.4864,53600.0
2012-10-10 10:50:00,32.56,32.62,32.55,32.6,37400.0,20.4864,20.5241,20.4801,20.5116,37400.0
2012-10-10 11:00:00,32.6,32.63,32.59,32.62,56500.0,20.5116,20.5304,20.5053,20.5241,56500.0
2012-10-10 11:10:00,32.63,32.63,32.59,32.61,50200.0,20.5304,20.5304,20.5053,20.5178,50200.0
2012-10-10 11:20:00,32.6,32.63,32.56,32.56,32100.0,20.5116,20.5304,20.4864,20.4864,32100.0
2012-10-10 11:30:00,32.55,32.56,32.5,32.56,40600.0,20.4801,20.4864,20.4486,20.4864,40600.0
2012-10-10 11:40:00,32.55,32.58,32.55,32.57,15300.0,20.4801,20.499,20.4801,20.4927,15300.0
2012-10-10 11:50:00,32.57,32.58,32.5,32.53,32000.0,20.4927,20.499,20.4486,20.4675,32000.0
2012-10-10 12:00:00,32.53,32.54,32.5,32.51,31000.0,20.4675,20.4738,20.4486,20.4549,31000.0
2012-10-10 12:10:00,32.5,32.5,32.43,32.44,30800.0,20.4486,20.4486,20.4046,20.4109,30800.0
2012-10-10 12:20:00,32.44,32.44,32.39,32.4,49100.0,20.4109,20.4109,20.3794,20.3857,49100.0
2012-10-10 12:30:00,32.4,32.41,32.35,32.4,41300.0,20.3857,20.392,20.3543,20.3857,41300.0
2012-10-10 12:40:00,32.4,32.41,32.37,32.4,69600.0,20.3857,20.392,20.3668,20.3857,69600.0
2012-10-10 12:50:00,32.4,32.41,32.34,32.36,38000.0,20.3857,20.392,20.348,20.3606,38000.0
2012-10-10 13:00:00,32.37,32.38,32.36,32.38,36900.0,20.3668,20.3731,20.3606,20.3731,36900.0
2012-10-10 13:10:00,32.38,32.44,32.38,32.44,49500.0,20.3731,20.4109,20.3731,20.4109,49500.0
2012-10-10 13:20:00,32.44,32.53,32.43,32.5,48500.0,20.4109,20.4675,20.4046,20.4486,48500.0
2012-10-10 13:30:00,32.49,32.49,32.45,32.46,16200.0,20.4423,20.4423,20.4172,20.4235,16200.0
2012-10-10 13:40:00,32.46,32.47,32.41,32.42,18500.0,20.4235,20.4298,20.392,20.3983,18500.0
2012-10-10 13:50:00,32.42,32.42,32.39,32.4,23000.0,20.3983,20.3983,20.3794,20.3857,23000.0
2012-10-10 14:00:00,32.41,32.47,32.41,32.46,28900.0,20.392,20.4298,20.392,20.4235,28900.0
2012-10-10 14:10:00,32.46,32.47,32.44,32.46,16400.0,20.4235,20.4298,20.4109,20.4235,16400.0
2012-10-10 14:20:00,32.45,32.45,32.41,32.43,18100.0,20.4172,20.4172,20.392,20.4046,18100.0
2012-10-10 14:30:00,32.43,32.44,32.41,32.42,18800.0,20.4046,20.4109,20.392,20.3983,18800.0
2012-10-10 14:40:00,32.43,32.44,32.42,32.44,12800.0,20.4046,20.4109,20.3983,20.4109,12800.0
2012-10-10 14:50:00,32.44,32.46,32.44,32.44,18300.0,20.4109,20.4235,20.4109,20.4109,18300.0
2012-10-10 15:00:00,32.43,32.46,32.42,32.44,27900.0,20.4046,20.4235,20.3983,20.4109,27900.0
2012-10-10 15:10:00,32.45,32.48,32.44,32.45,42800.0,20.4172,20.4361,20.4109,20.4172,42800.0
2012-10-10 15:20:00,32.45,32.49,32.43,32.47,59700.0,20.4172,20.4423,20.4046,20.4298,59700.0
2012-10-10 15:30:00,32.47,32.47,32.45,32.47,38100.0,20.4298,20.4298,20.4172,20.4298,38100.0
2012-10-10 15:40:00,32.47,32.49,32.47,32.48,89200.0,20.4298,20.4423,20.4298,20.4361,89200.0
2012-10-10 15:50:00,32.48,32.5,32.45,32.49,220000.0,20.4361,20.4486,20.4172,20.4423,220000.0
2012-10-11 09:30:00,32.6,32.61,32.42,32.45,61300.0,20.5116,20.5178,20.3983,20.4172,61300.0
2012-10-11 09:40:00,32.45,32.6,32.44,32.55,70800.0,20.4172,20.5116,20.4109,20.4801,70800.0
2012-10-11 09:50:00,32.55,32.62,32.51,32.54,56600.0,20.4801,20.5241,20.4549,20.4738,56600.0
2012-10-11 10:00:00,32.52,32.58,32.51,32.55,34900.0,20.4612,20.499,20.4549,20.4801,34900.0
2012-10-11 10:10:00,32.55,32.58,32.53,32.55,32000.0,20.4801,20.499,20.4675,20.4801,32000.0
2012-10-11 10:20:00,32.55,32.57,32.52,32.55,35900.0,20.4801,20.4927,20.4612,20.4801,35900.0
2012-10-11 10:30:00,32.54,32.55,32.52,32.53,32700.0,20.4738,20.4801,20.4612,20.4675,32700.0
2012-10-11 10:40:00,32.53,32.59,32.51,32.59,72700.0,20.4675,20.5053,20.4549,20.5053,72700.0
2012-10-11 10:50:00,32.59,32.66,32.59,32.66,56100.0,20.5053,20.5493,20.5053,20.5493,56100.0
2012-10-11 11:00:00,32.66,32.77,32.65,32.77,63400.0,20.5493,20.6185,20.543,20.6185,63400.0
2012-10-11 11:10:00,32.77,32.77,32.7,32.7,42400.0,20.6185,20.6185,20.5745,20.5745,42400.0
2012-10-11 11:20:00,32.71,32.82,32.7,32.82,101600.0,20.5808,20.65,20.5745,20.65,101600.0
2012-10-11 11:30:00,32.82,32.82,32.78,32.79,42400.0,20.65,20.65,20.6248,20.6311,42400.0
2012-10-11 11:40:00,32.8,32.89,32.79,32.87,85300.0,20.6374,20.694,20.6311,20.6814,85300.0
2012-10-11 11:50:00,32.87,32.93,32.85,32.91,111800.0,20.6814,20.7192,20.6689,20.7066,111800.0
2012-10-11 12:00:00,32.91,32.91,32.85,32.91,75800.0,20.7066,20.7066,20.6689,20.7066,75800.0
2012-10-11 12:10:00,32.91,32.92,32.89,32.91,70500.0,20.7066,20.7129,20.694,20.7066,70500.0
2012-10-11 12:20:00,32.91,32.92,32.91,32.92,12900.0,20.7066,20.7129,20.7066,20.7129,12900.0
2012-10-11 12:30:00,32.91,32.95,32.91,32.95,56600.0,20.7066,20.7318,20.7066,20.7318,56600.0
2012-10-11 12:40:00,32.95,32.97,32.93,32.95,57800.0,20.7318,20.7444,20.7192,20.7318,57800.0
2012-10-11 12:50:00,32.95,33.03,32.95,33.03,55000.0,20.7318,20.7821,20.7318,20.7821,55000.0
2012-10-11 13:00:00,33.03,33.06,32.99,33.06,71300.0,20.7821,20.801,20.7569,20.801,71300.0
2012-10-11 13:10:00,33.06,33.15,33.05,33.15,87900.0,20.801,20.8576,20.7947,20.8576,87900.0
2012-10-11 13:20:00,33.15,33.15,33.09,33.14,60800.0,20.8576,20.8576,20.8199,20.8513,60800.0
2012-10-11 13:30:00,33.13,33.14,33.1,33.11,39600.0,20.845,20.8513,20.8262,20.8324,39600.0
2012-10-11 13:40:00,33.11,33.12,33.02,33.02,46400.0,20.8324,20.8387,20.7758,20.7758,46400.0
2012-10-11 13:50:00,33.01,33.01,32.95,32.97,43500.0,20.7695,20.7695,20.7318,20.7444,43500.0
2012-10-11 14:00:00,32.96,32.99,32.93,32.93,20800.0,20.7381,20.7569,20.7192,20.7192,20800.0
2012-10-11 14:10:00,32.93,32.94,32.88,32.89,104000.0,20.7192,20.7255,20.6877,20.694,104000.0
2012-10-11 14:20:00,32.89,32.91,32.86,32.86,49700.0,20.694,20.7066,20.6751,20.6751,49700.0
2012-10-11 14:30:00,32.87,32.87,32.8,32.8,22100.0,20.6814,20.6814,20.6374,20.6374,22100.0
2012-10-11 14:40:00,32.81,32.81,32.71,32.71,85500.0,20.6437,20.6437,20.5808,20.5808,85500.0
2012-10-11 14:50:00,32.72,32.74,32.69,32.7,33500.0,20.5871,20.5996,20.5682,20.5745,33500.0
2012-10-11 15:00:00,32.69,32.7,32.66,32.66,44800.0,20.5682,20.5745,20.5493,20.5493,44800.0
2012-10-11 15:10:00,32.66,32.73,32.66,32.7,64300.0,20.5493,20.5934,20.5493,20.5745,64300.0
2012-10-11 15:20:00,32.7,32.74,32.69,32.74,47400.0,20.5745,20.5996,20.5682,20.5996,47400.0
2012-10-11 15:30:00,32.74,32.74,32.68,32.69,68600.0,20.5996,20.5996,20.5619,20.5682,68600.0
2012-10-11 15:40:00,32.68,32.71,32.68,32.68,99900.0,20.5619,20.5808,20.5619,20.5619,99900.0
2012-10-11 15:50:00,32.69,32.72,32.68,32.71,193000.0,20.5682,20.5871,20.5619,20.5808,193000.0
2012-10-12 09:30:00,32.79,32.84,32.61,32.64,106800.0,20.6311,20.6626,20.5178,20.5367,106800.0
2012-10-12 09:40:00,32.65,32.75,32.64,32.73,70200.0,20.543,20.6059,20.5367,20.5934,70200.0
2012-10-12 09:50:00,32.72,32.8,32.7,32.77,91100.0,20.5871,20.6374,20.5745,20.6185,91100.0
2012-10-12 10:00:00,32.77,32.83,32.76,32.81,97200.0,20.6185,20.6563,20.6122,20.6437,97200.0
2012-10-12 10:10:00,32.79,32.8,32.76,32.8,51500.0,20.6311,20.6374,20.6122,20.6374,51500.0
2012-10-12 10:20:00,32.79,32.8,32.76,32.79,32800.0,20.6311,20.6374,20.6122,20.6311,32800.0
2012-10-12 10:30:00,32.8,32.81,32.72,32.72,119300.0,20.6374,20.6437,20.5871,20.5871,119300.0
2012-10-12 10:40:00,32.72,32.77,32.71,32.73,31300.0,20.5871,20.6185,20.5808,20.5934,31300.0
2012-10-12 10:50:00,32.72,32.77,32.7,32.7,22900.0,20.5871,20.6185,20.5745,20.5745,22900.0
2012-10-12 11:00:00,32.69,32.76,32.69,32.7,22400.0,20.5682,20.6122,20.5682,20.5745,22400.0
2012-10-12 11:10:00,32.69,32.69,32.59,32.59,40500.0,20.5682,20.5682,20.5053,20.5053,40500.0
2012-10-12 11:20:00,32.59,32.6,32.57,32.58,44600.0,20.5053,20.5116,20.4927,20.499,44600.0
2012-10-12 11:30:00,32.58,32.58,32.51,32.58,45600.0,20.499,20.499,20.4549,20.499,45600.0
2012-10-12 11:40:00,32.59,32.6,32.54,32.59,42900.0,20.5053,20.5116,20.4738,20.5053,42900.0
2012-10-12 11:50:00,32.59,32.6,32.57,32.58,21900.0,20.5053,20.5116,20.4927,20.499,21900.0
2012-10-12 12:00:00,32.58,32.6,32.57,32.6,12300.0,20.499,20.5116,20.4927,20.5116,12300.0
2012-10-12 12:10:00,32.6,32.6,32.56,32.57,8200.0,20.5116,20.5116,20.4864,20.4927,8200.0
2012-10-12 12:20:00,32.57,32.6,32.57,32.58,117900.0,20.4927,20.5116,20.4927,20.499,117900.0
2012-10-12 12:30:00,32.59,32.61,32.58,32.6,187300.0,20.5053,20.5178,20.499,20.5116,187300.0
2012-10-12 12:40:00,32.6,32.61,32.55,32.57,101200.0,20.5116,20.5178,20.4801,20.4927,101200.0
2012-10-12 12:50:00,32.57,32.61,32.57,32.59,23900.0,20.4927,20.5178,20.4927,20.5053,23900.0
2012-10-12 13:00:00,32.59,32.61,32.59,32.6,15700.0,20.5053,20.5178,20.5053,20.5116,15700.0
2012-10-12 13:10:00,32.59,32.59,32.57,32.59,85400.0,20.5053,20.5053,20.4927,20.5053,85400.0
2012-10-12 13:20:00,32.59,32.6,32.57,32.58,101100.0,20.5053,20.5116,20.4927,20.499,101100.0
2012-10-12 13:30:00,32.58,32.59,32.54,32.55,24500.0,20.499,20.5053,20.4738,20.4801,24500.0
2012-10-12 13:40:00,32.55,32.55,32.51,32.51,34400.0,20.4801,20.4801,20.4549,20.4549,34400.0
2012-10-12 13:50:00,32.52,32.52,32.5,32.52,85500.0,20.4612,20.4612,20.4486,20.4612,85500.0
2012-10-12 14:00:00,32.52,32.54,32.49,32.54,28100.0,20.4612,20.4738,20.4423,20.4738,28100.0
2012-10-12 14:10:00,32.54,32.54,32.52,32.53,8000.0,20.4738,20.4738,20.4612,20.4675,8000.0
2012-10-12 14:20:00,32.53,32.55,32.53,32.55,17100.0,20.4675,20.4801,20.4675,20.4801,17100.0
2012-10-12 14:30:00,32.54,32.55,32.52,32.52,11500.0,20.4738,20.4801,20.4612,20.4612,11500.0
2012-10-12 14:40:00,32.53,32.53,32.49,32.51,24100.0,20.4675,20.4675,20.4423,20.4549,24100.0
2012-10-12 14:50:00,32.52,32.52,32.48,32.49,50500.0,20.4612,20.4612,20.4361,20.4423,50500.0
2012-10-12 15:00:00,32.48,32.48,32.44,32.46,40100.0,20.4361,20.4361,20.4109,20.4235,40100.0
2012-10-12 15:10:00,32.46,32.51,32.45,32.51,38600.0,20.4235,20.4549,20.4172,20.4549,38600.0
2012-10-12 15:20:00,32.51,32.51,32.49,32.51,18100.0,20.4549,20.4549,20.4423,20.4549,18100.0
2012-10-12 15:30:00,32.5,32.51,32.46,32.46,40300.0,20.4486,20.4549,20.4235,20.4235,40300.0
2012-10-12 15:40:00,32.46,32.5,32.44,32.45,49000.0,20.4235,20.4486,20.4109,20.4172,49000.0
2012-10-12 15:50:00,32.45,32.55,32.45,32.51,144800.0,20.4172,20.4801,20.4172,20.4549,144800.0
2012-10-15 09:30:00,32.51,32.63,32.42,32.42,30800.0,20.4549,20.5304,20.3983,20.3983,30800.0
2012-10-15 09:40:00,32.42,32.52,32.37,32.51,35000.0,20.3983,20.4612,20.3668,20.4549,35000.0
2012-10-15 09:50:00,32.51,32.52,32.48,32.48,94000.0,20.4549,20.4612,20.4361,20.4361,94000.0
2012-10-15 10:00:00,32.47,32.51,32.44,32.48,44900.0,20.4298,20.4549,20.4109,20.4361,44900.0
2012-10-15 10:10:00,32.48,32.51,32.44,32.48,36400.0,20.4361,20.4549,20.4109,20.4361,36400.0
2012-10-15 10:20:00,32.47,32.48,32.44,32.44,34100.0,20.4298,20.4361,20.4109,20.4109,34100.0
2012-10-15 10:30:00,32.44,32.5,32.44,32.49,30600.0,20.4109,20.4486,20.4109,20.4423,30600.0
2012-10-15 10:40:00,32.49,32.51,32.48,32.48,34200.0,20.4423,20.4549,20.4361,20.4361,34200.0
2012-10-15 10:50:00,32.48,32.51,32.47,32.5,53800.0,20.4361,20.4549,20.4298,20.4486,53800.0
2012-10-15 11:00:00,32.5,32.51,32.47,32.49,25100.0,20.4486,20.4549,20.4298,20.4423,25100.0
2012-10-15 11:10:00,32.49,32.51,32.47,32.47,25800.0,20.4423,20.4549,20.4298,20.4298,25800.0
2012-10-15 11:20:00,32.48,32.5,32.47,32.48,11800.0,20.4361,20.4486,20.4298,20.4361,11800.0
2012-10-15 11:30:00,32.49,32.52,32.49,32.5,98000.0,20.4423,20.4612,20.4423,20.4486,98000.0
2012-10-15 11:40:00,32.5,32.56,32.5,32.54,24500.0,20.4486,20.4864,20.4486,20.4738,24500.0
2012-10-15 11:50:00,32.54,32.55,32.54,32.54,7600.0,20.4738,20.4801,20.4738,20.4738,7600.0
2012-10-15 12:00:00,32.54,32.55,32.51,32.52,32200.0,20.4738,20.4801,20.4549,20.4612,32200.0
2012-10-15 12:10:00,32.53,32.55,32.53,32.54,296400.0,20.4675,20.4801,20.4675,20.4738,296400.0
2012-10-15 12:20:00,32.53,32.57,32.53,32.57,23800.0,20.4675,20.4927,20.4675,20.4927,23800.0
2012-10-15 12:30:00,32.57,32.61,32.57,32.6,15800.0,20.4927,20.5178,20.4927,20.5116,15800.0
2012-10-15 12:40:00,32.61,32.62,32.6,32.61,20100.0,20.5178,20.5241,20.5116,20.5178,20100.0
2012-10-15 12:50:00,32.61,32.61,32.59,32.6,28300.0,20.5178,20.5178,20.5053,20.5116,28300.0
2012-10-15 13:00:00,32.61,32.62,32.6,32.61,29200.0,20.5178,20.5241,20.5116,20.5178,29200.0
2012-10-15 13:10:00,32.61,32.61,32.58,32.59,94300.0,20.5178,20.5178,20.499,20.5053,94300.0
2012-10-15 13:20:00,32.59,32.61,32.58,32.6,12800.0,20.5053,20.5178,20.499,20.5116,12800.0
2012-10-15 13:30:00,32.6,32.63,32.6,32.61,19500.0,20.5116,20.5304,20.5116,20.5178,19500.0
2012-10-15 13:40:00,32.61,32.62,32.6,32.61,6400.0,20.5178,20.5241,20.5116,20.5178,6400.0
2012-10-15 13:50:00,32.62,32.64,32.61,32.62,16500.0,20.5241,20.5367,20.5178,20.5241,16500.0
2012-10-15 14:00:00,32.63,32.63,32.6,32.6,11300.0,20.5304,20.5304,20.5116,20.5116,11300.0
2012-10-15 14:10:00,32.61,32.62,32.6,32.62,15700.0,20.5178,20.5241,20.5116,20.5241,15700.0
2012-10-15 14:20:00,32.61,32.61,32.59,32.59,16100.0,20.5178,20.5178,20.5053,20.5053,16100.0
2012-10-15 14:30:00,32.59,32.59,32.56,32.57,27300.0,20.5053,20.5053,20.4864,20.4927,27300.0
2012-10-15 14:40:00,32.57,32.57,32.53,32.55,28400.0,20.4927,20.4927,20.4675,20.4801,28400.0
2012-10-15 14:50:00,32.54,32.55,32.53,32.54,183300.0,20.4738,20.4801,20.4675,20.4738,183300.0
2012-10-15 15:00:00,32.54,32.56,32.54,32.54,42400.0,20.4738,20.4864,20.4738,20.4738,42400.0
2012-10-15 15:10:00,32.55,32.56,32.54,32.55,63700.0,20.4801,20.4864,20.4738,20.4801,63700.0
2012-10-15 15:20:00,32.55,32.56,32.53,32.54,43700.0,20.4801,20.4864,20.4675,20.4738,43700.0
2012-10-15 15:30:00,32.54,32.56,32.54,32.56,39000.0,20.4738,20.4864,20.4738,20.4864,39000.0
2012-10-15 15:40:00,32.55,32.6,32.55,32.6,47800.0,20.4801,20.5116,20.4801,20.5116,47800.0
2012-10-15 15:50:00,32.6,32.63,32.6,32.61,118200.0,20.5116,20.5304,20.5116,20.5178,118200.0
2012-10-16 09:30:00,32.7,32.76,32.66,32.7,46400.0,20.5745,20.6122,20.5493,20.5745,46400.0
2012-10-16 09:40:00,32.71,32.8,32.71,32.75,38300.0,20.5808,20.6374,20.5808,20.6059,38300.0
2012-10-16 09:50:00,32.76,32.78,32.73,32.77,32400.0,20.6122,20.6248,20.5934,20.6185,32400.0
2012-10-16 10:00:00,32.77,32.8,32.75,32.79,65900.0,20.6185,20.6374,20.6059,20.6311,65900.0
2012-10-16 10:10:00,32.79,32.84,32.74,32.75,101800.0,20.6311,20.6626,20.5996,20.6059,101800.0
2012-10-16 10:20:00,32.75,32.83,32.74,32.8,66400.0,20.6059,20.6563,20.5996,20.6374,66400.0
2012-10-16 10:30:00,32.79,32.84,32.79,32.83,35100.0,20.6311,20.6626,20.6311,20.6563,35100.0
2012-10-16 10:40:00,32.84,32.84,32.82,32.83,19800.0,20.6626,20.6626,20.65,20.6563,19800.0
2012-10-16 10:50:00,32.83,32.83,32.77,32.8,32800.0,20.6563,20.6563,20.6185,20.6374,32800.0
2012-10-16 11:00:00,32.8,32.8,32.76,32.77,31000.0,20.6374,20.6374,20.6122,20.6185,31000.0
2012-10-16 11:10:00,32.78,32.78,32.71,32.72,28800.0,20.6248,20.6248,20.5808,20.5871,28800.0
2012-10-16 11:20:00,32.72,32.73,32.68,32.68,46000.0,20.5871,20.5934,20.5619,20.5619,46000.0
2012-10-16 11:30:00,32.68,32.69,32.65,32.67,45000.0,20.5619,20.5682,20.543,20.5556,45000.0
2012-10-16 11:40:00,32.66,32.67,32.61,32.62,24800.0,20.5493,20.5556,20.5178,20.5241,24800.0
2012-10-16 11:50:00,32.62,32.66,32.62,32.66,12200.0,20.5241,20.5493,20.5241,20.5493,12200.0
2012-10-16 12:00:00,32.66,32.69,32.65,32.69,15800.0,20.5493,20.5682,20.543,20.5682,15800.0
2012-10-16 12:10:00,32.68,32.69,32.65,32.67,31600.0,20.5619,20.5682,20.543,20.5556,31600.0
2012-10-16 12:20:00,32.67,32.68,32.66,32.66,12600.0,20.5556,20.5619,20.5493,20.5493,12600.0
2012-10-16 12:30:00,32.66,32.67,32.64,32.64,24500.0,20.5493,20.5556,20.5367,20.5367,24500.0
2012-10-16 12:40:00,32.65,32.67,32.64,32.64,20600.0,20.543,20.5556,20.5367,20.5367,20600.0
2012-10-16 12:50:00,32.65,32.67,32.65,32.67,7100.0,20.543,20.5556,20.543,20.5556,7100.0
2012-10-16 13:00:00,32.66,32.67,32.65,32.65,24600.0,20.5493,20.5556,20.543,20.543,24600.0
2012-10-16 13:10:00,32.66,32.68,32.66,32.67,16000.0,20.5493,20.5619,20.5493,20.5556,16000.0
2012-10-16 13:20:00,32.67,32.68,32.64,32.68,20900.0,20.5556,20.5619,20.5367,20.5619,20900.0
2012-10-16 13:30:00,32.67,32.69,32.66,32.66,19800.0,20.5556,20.5682,20.5493,20.5493,19800.0
2012-10-16 13:40:00,32.67,32.67,32.64,32.64,13700.0,20.5556,20.5556,20.5367,20.5367,13700.0
2012-10-16 13:50:00,32.64,32.68,32.64,32.66,268800.0,20.5367,20.5619,20.5367,20.5493,268800.0
2012-10-16 14:00:00,32.66,32.7,32.66,32.66,35700.0,20.5493,20.5745,20.5493,20.5493,35700.0
2012-10-16 14:10:00,32.65,32.66,32.64,32.65,18300.0,20.543,20.5493,20.5367,20.543,18300.0
2012-10-16 14:20:00,32.64,32.64,32.62,32.64,32400.0,20.5367,20.5367,20.5241,20.5367,32400.0
2012-10-16 14:30:00,32.65,32.66,32.61,32.61,29200.0,20.543,20.5493,20.5178,20.5178,29200.0
2012-10-16 14:40:00,32.62,32.64,32.62,32.64,10300.0,20.5241,20.5367,20.5241,20.5367,10300.0
2012-10-16 14:50:00,32.63,32.64,32.62,32.64,30500.0,20.5304,20.5367,20.5241,20.5367,30500.0
2012-10-16 15:00:00,32.64,32.68,32.64,32.67,33100.0,20.5367,20.5619,20.5367,20.5556,33100.0
2012-10-16 15:10:00,32.67,32.67,32.59,32.63,75100.0,20.5556,20.5556,20.5053,20.5304,75100.0
2012-10-16 15:20:00,32.63,32.63,32.6,32.61,24600.0,20.5304,20.5304,20.5116,20.5178,24600.0
2012-10-16 15:30:00,32.61,32.66,32.61,32.65,67200.0,20.5178,20.5493,20.5178,20.543,67200.0
2012-10-16 15:40:00,32.66,32.72,32.66,32.72,64200.0,20.5493,20.5871,20.5493,20.5871,64200.0
2012-10-16 15:50:00,32.72,32.72,32.68,32.68,102100.0,20.5871,20.5871,20.5619,20.5619,102100.0
2012-10-17 09:30:00,32.79,32.9,32.77,32.81,69900.0,20.6311,20.7003,20.6185,20.6437,69900.0
2012-10-17 09:40:00,32.83,32.84,32.75,32.77,123400.0,20.6563,20.6626,20.6059,20.6185,123400.0
2012-10-17 09:50:00,32.76,32.82,32.73,32.8,78900.0,20.6122,20.65,20.5934,20.6374,78900.0
2012-10-17 10:00:00,32.8,32.88,32.77,32.88,36800.0,20.6374,20.6877,20.6185,20.6877,36800.0
2012-10-17 10:10:00,32.87,32.92,32.83,32.92,40700.0,20.6814,20.7129,20.6563,20.7129,40700.0
2012-10-17 10:20:00,32.93,32.98,32.92,32.93,50500.0,20.7192,20.7506,20.7129,20.7192,50500.0
2012-10-17 10:30:00,32.93,32.95,32.91,32.93,24400.0,20.7192,20.7318,20.7066,20.7192,24400.0
2012-10-17 10:40:00,32.94,32.95,32.92,32.92,37200.0,20.7255,20.7318,20.7129,20.7129,37200.0
2012-10-17 10:50:00,32.93,32.94,32.89,32.91,56000.0,20.7192,20.7255,20.694,20.7066,56000.0
2012-10-17 11:00:00,32.9,32.94,32.9,32.9,35100.0,20.7003,20.7255,20.7003,20.7003,35100.0
2012-10-17 11:10:00,32.89,32.92,32.87,32.88,29400.0,20.694,20.7129,20.6814,20.6877,29400.0
2012-10-17 11:20:00,32.88,32.91,32.88,32.91,19400.0,20.6877,20.7066,20.6877,20.7066,19400.0
2012-10-17 11:30:00,32.91,32.94,32.9,32.94,25300.0,20.7066,20.7255,20.7003,20.7255,25300.0
2012-10-17 11:40:00,32.94,32.94,32.91,32.92,63000.0,20.7255,20.7255,20.7066,20.7129,63000.0
2012-10-17 11:50:00,32.93,32.94,32.9,32.92,65300.0,20.7192,20.7255,20.7003,20.7129,65300.0
2012-10-17 12:00:00,32.93,32.99,32.92,32.99,66400.0,20.7192,20.7569,20.7129,20.7569,66400.0
2012-10-17 12:10:00,32.98,32.99,32.96,32.98,118900.0,20.7506,20.7569,20.7381,20.7506,118900.0
2012-10-17 12:20:00,32.98,33.0,32.96,33.0,54400.0,20.7506,20.7632,20.7381,20.7632,54400.0
2012-10-17 12:30:00,33.0,33.02,32.99,32.99,30000.0,20.7632,20.7758,20.7569,20.7569,30000.0
2012-10-17 12:40:00,33.0,33.01,32.98,33.01,31800.0,20.7632,20.7695,20.7506,20.7695,31800.0
2012-10-17 12:50:00,33.0,33.02,32.99,33.0,48800.0,20.7632,20.7758,20.7569,20.7632,48800.0
2012-10-17 13:00:00,33.0,33.04,32.99,33.04,30500.0,20.7632,20.7884,20.7569,20.7884,30500.0
2012-10-17 13:10:00,33.03,33.04,33.01,33.03,30200.0,20.7821,20.7884,20.7695,20.7821,30200.0
2012-10-17 13:20:00,33.02,33.05,33.01,33.03,50700.0,20.7758,20.7947,20.7695,20.7821,50700.0
2012-10-17 13:30:00,33.03,33.04,33.01,33.03,32200.0,20.7821,20.7884,20.7695,20.7821,32200.0
2012-10-17 13:40:00,33.03,33.05,33.0,33.0,53800.0,20.7821,20.7947,20.7632,20.7632,53800.0
2012-10-17 13:50:00,33.01,33.03,32.99,33.0,80900.0,20.7695,20.7821,20.7569,20.7632,80900.0
2012-10-17 14:00:00,33.0,33.01,32.99,33.0,30000.0,20.7632,20.7695,20.7569,20.7632,30000.0
2012-10-17 14:10:00,33.0,33.02,32.98,32.99,49700.0,20.7632,20.7758,20.7506,20.7569,49700.0
2012-10-17 14:20:00,32.99,33.04,32.99,33.01,43500.0,20.7569,20.7884,20.7569,20.7695,43500.0
2012-10-17 14:30:00,33.01,33.01,32.99,33.01,65400.0,20.7695,20.7695,20.7569,20.7695,65400.0
2012-10-17 14:40:00,33.02,33.05,33.01,33.04,22000.0,20.7758,20.7947,20.7695,20.7884,22000.0
2012-10-17 14:50:00,33.04,33.05,33.03,33.05,20600.0,20.7884,20.7947,20.7821,20.7947,20600.0
2012-10-17 15:00:00,33.05,33.08,33.04,33.08,31500.0,20.7947,20.8136,20.7884,20.8136,31500.0
2012-10-17 15:10:00,33.08,33.12,33.07,33.08,215900.0,20.8136,20.8387,20.8073,20.8136,215900.0
2012-10-17 15:20:00,33.08,33.09,33.06,33.06,78700.0,20.8136,20.8199,20.801,20.801,78700.0
2012-10-17 15:30:00,33.07,33.09,33.05,33.05,131100.0,20.8073,20.8199,20.7947,20.7947,131100.0
2012-10-17 15:40:00,33.05,33.09,33.05,33.07,190600.0,20.7947,20.8199,20.7947,20.8073,190600.0
2012-10-17 15:50:00,33.07,33.08,33.05,33.06,166400.0,20.8073,20.8136,20.7947,20.801,166400.0
2012-10-18 09:30:00,33.07,33.13,33.02,33.03,74900.0,20.8073,20.845,20.7758,20.7821,74900.0
2012-10-18 09:40:00,33.01,33.05,32.99,33.0,66300.0,20.7695,20.7947,20.7569,20.7632,66300.0
2012-10-18 09:50:00,33.0,33.04,32.97,33.04,32100.0,20.7632,20.7884,20.7444,20.7884,32100.0
2012-10-18 10:00:00,33.04,33.11,32.99,33.02,86900.0,20.7884,20.8324,20.7569,20.7758,86900.0
2012-10-18 10:10:00,33.02,33.05,33.0,33.02,64600.0,20.7758,20.7947,20.7632,20.7758,64600.0
2012-10-18 10:20:00,33.02,33.03,32.99,33.02,22500.0,20.7758,20.7821,20.7569,20.7758,22500.0
2012-10-18 10:30:00,33.01,33.07,33.01,33.05,39100.0,20.7695,20.8073,20.7695,20.7947,39100.0
2012-10-18 10:40:00,33.05,33.08,33.04,33.08,23200.0,20.7947,20.8136,20.7884,20.8136,23200.0
2012-10-18 10:50:00,33.08,33.14,33.08,33.12,78700.0,20.8136,20.8513,20.8136,20.8387,78700.0
2012-10-18 11:00:00,33.12,33.12,33.1,33.1,136100.0,20.8387,20.8387,20.8262,20.8262,136100.0
2012-10-18 11:10:00,33.11,33.12,33.09,33.1,35800.0,20.8324,20.8387,20.8199,20.8262,35800.0
2012-10-18 11:20:00,33.11,33.12,33.08,33.11,40100.0,20.8324,20.8387,20.8136,20.8324,40100.0
2012-10-18 11:30:00,33.11,33.11,33.09,33.11,30500.0,20.8324,20.8324,20.8199,20.8324,30500.0
2012-10-18 11:40:00,33.1,33.15,33.09,33.11,97400.0,20.8262,20.8576,20.8199,20.8324,97400.0
2012-10-18 11:50:00,33.11,33.16,33.11,33.15,23400.0,20.8324,20.8639,20.8324,20.8576,23400.0
2012-10-18 12:00:00,33.16,33.19,33.16,33.19,25600.0,20.8639,20.8828,20.8639,20.8828,25600.0
2012-10-18 12:10:00,33.19,33.23,33.19,33.22,29100.0,20.8828,20.9079,20.8828,20.9017,29100.0
2012-10-18 12:20:00,33.23,33.23,33.19,33.19,35400.0,20.9079,20.9079,20.8828,20.8828,35400.0
2012-10-18 12:30:00,33.2,33.21,33.17,33.18,83200.0,20.8891,20.8954,20.8702,20.8765,83200.0
2012-10-18 12:40:00,33.18,33.18,33.15,33.16,19400.0,20.8765,20.8765,20.8576,20.8639,19400.0
2012-10-18 12:50:00,33.16,33.2,33.16,33.2,26100.0,20.8639,20.8891,20.8639,20.8891,26100.0
2012-10-18 13:00:00,33.2,33.22,33.18,33.19,37300.0,20.8891,20.9017,20.8765,20.8828,37300.0
2012-10-18 13:10:00,33.19,33.21,33.18,33.19,17000.0,20.8828,20.8954,20.8765,20.8828,17000.0
2012-10-18 13:20:00,33.19,33.21,33.19,33.2,22300.0,20.8828,20.8954,20.8828,20.8891,22300.0
2012-10-18 13:30:00,33.2,33.21,33.18,33.18,9400.0,20.8891,20.8954,20.8765,20.8765,9400.0
2012-10-18 13:40:00,33.18,33.21,33.17,33.2,36500.0,20.8765,20.8954,20.8702,20.8891,36500.0
2012-10-18 13:50:00,33.2,33.21,33.19,33.2,19300.0,20.8891,20.8954,20.8828,20.8891,19300.0
2012-10-18 14:00:00,33.2,33.26,33.2,33.23,39500.0,20.8891,20.9268,20.8891,20.9079,39500.0
2012-10-18 14:10:00,33.24,33.27,33.24,33.26,16800.0,20.9142,20.9331,20.9142,20.9268,16800.0
2012-10-18 14:20:00,33.27,33.28,33.24,33.24,24600.0,20.9331,20.9394,20.9142,20.9142,24600.0
2012-10-18 14:30:00,33.24,33.25,33.19,33.2,23200.0,20.9142,20.9205,20.8828,20.8891,23200.0
2012-10-18 14:40:00,33.2,33.22,33.19,33.2,39600.0,20.8891,20.9017,20.8828,20.8891,39600.0
2012-10-18 14:50:00,33.2,33.25,33.2,33.23,37000.0,20.8891,20.9205,20.8891,20.9079,37000.0
2012-10-18 15:00:00,33.24,33.29,33.23,33.29,77600.0,20.9142,20.9457,20.9079,20.9457,77600.0
2012-10-18 15:10:00,33.29,33.32,33.28,33.31,88700.0,20.9457,20.9646,20.9394,20.9583,88700.0
2012-10-18 15:20:00,33.31,33.32,33.29,33.3,56000.0,20.9583,20.9646,20.9457,20.952,56000.0
2012-10-18 15:30:00,33.31,33.32,33.3,33.31,97300.0,20.9583,20.9646,20.952,20.9583,97300.0
2012-10-18 15:40:00,33.32,33.36,33.31,33.34,140800.0,20.9646,20.9897,20.9583,20.9772,140800.0
2012-10-18 15:50:00,33.34,33.35,33.3,33.31,153900.0,20.9772,20.9834,20.952,20.9583,153900.0
2012-10-19 09:30:00,33.22,33.29,33.11,33.23,362100.0,20.9017,20.9457,20.8324,20.9079,362100.0
2012-10-19 09:40:00,33.25,33.29,33.2,33.21,26200.0,20.9205,20.9457,20.8891,20.8954,26200.0
2012-10-19 09:50:00,33.22,33.23,33.16,33.17,29100.0,20.9017,20.9079,20.8639,20.8702,29100.0
2012-10-19 10:00:00,33.16,33.21,33.13,33.15,72500.0,20.8639,20.8954,20.845,20.8576,72500.0
2012-10-19 10:10:00,33.16,33.16,33.11,33.15,39400.0,20.8639,20.8639,20.8324,20.8576,39400.0
2012-10-19 10:20:00,33.15,33.16,33.13,33.15,41500.0,20.8576,20.8639,20.845,20.8576,41500.0
2012-10-19 10:30:00,33.15,33.16,33.12,33.13,30000.0,20.8576,20.8639,20.8387,20.845,30000.0
2012-10-19 10:40:00,33.13,33.15,33.1,33.12,35800.0,20.845,20.8576,20.8262,20.8387,35800.0
2012-10-19 10:50:00,33.12,33.15,33.08,33.08,89800.0,20.8387,20.8576,20.8136,20.8136,89800.0
2012-10-19 11:00:00,33.08,33.1,33.07,33.08,38100.0,20.8136,20.8262,20.8073,20.8136,38100.0
2012-10-19 11:10:00,33.09,33.09,33.03,33.04,45700.0,20.8199,20.8199,20.7821,20.7884,45700.0
2012-10-19 11:20:00,33.04,33.09,33.03,33.05,46000.0,20.7884,20.8199,20.7821,20.7947,46000.0
2012-10-19 11:30:00,33.05,33.06,33.03,33.04,42300.0,20.7947,20.801,20.7821,20.7884,42300.0
2012-10-19 11:40:00,33.04,33.05,33.0,33.02,24200.0,20.7884,20.7947,20.7632,20.7758,24200.0
2012-10-19 11:50:00,33.01,33.02,32.96,32.99,32100.0,20.7695,20.7758,20.7381,20.7569,32100.0
2012-10-19 12:00:00,33.0,33.01,32.99,32.99,17200.0,20.7632,20.7695,20.7569,20.7569,17200.0
2012-10-19 12:10:00,32.99,33.0,32.92,32.93,26200.0,20.7569,20.7632,20.7129,20.7192,26200.0
2012-10-19 12:20:00,32.94,32.98,32.92,32.93,22000.0,20.7255,20.7506,20.7129,20.7192,22000.0
2012-10-19 12:30:00,32.93,32.95,32.92,32.92,15400.0,20.7192,20.7318,20.7129,20.7129,15400.0
2012-10-19 12:40:00,32.93,32.95,32.93,32.94,24300.0,20.7192,20.7318,20.7192,20.7255,24300.0
2012-10-19 12:50:00,32.94,32.94,32.9,32.91,21700.0,20.7255,20.7255,20.7003,20.7066,21700.0
2012-10-19 13:00:00,32.91,32.91,32.88,32.9,22400.0,20.7066,20.7066,20.6877,20.7003,22400.0
2012-10-19 13:10:00,32.9,32.91,32.88,32.89,14800.0,20.7003,20.7066,20.6877,20.694,14800.0
2012-10-19 13:20:00,32.89,32.89,32.86,32.87,27500.0,20.694,20.694,20.6751,20.6814,27500.0
2012-10-19 13:30:00,32.87,32.87,32.8,32.8,69900.0,20.6814,20.6814,20.6374,20.6374,69900.0
2012-10-19 13:40:00,32.8,32.81,32.71,32.71,69900.0,20.6374,20.6437,20.5808,20.5808,69900.0
2012-10-19 13:50:00,32.72,32.75,32.68,32.71,69000.0,20.5871,20.6059,20.5619,20.5808,69000.0
2012-10-19 14:00:00,32.71,32.75,32.71,32.73,39900.0,20.5808,20.6059,20.5808,20.5934,39900.0
2012-10-19 14:10:00,32.74,32.74,32.69,32.69,32900.0,20.5996,20.5996,20.5682,20.5682,32900.0
2012-10-19 14:20:00,32.7,32.73,32.67,32.69,51300.0,20.5745,20.5934,20.5556,20.5682,51300.0
2012-10-19 14:30:00,32.69,32.73,32.68,32.7,31200.0,20.5682,20.5934,20.5619,20.5745,31200.0
2012-10-19 14:40:00,32.7,32.71,32.67,32.68,28500.0,20.5745,20.5808,20.5556,20.5619,28500.0
2012-10-19 14:50:00,32.69,32.69,32.64,32.68,80900.0,20.5682,20.5682,20.5367,20.5619,80900.0
2012-10-19 15:00:00,32.69,32.69,32.64,32.65,43900.0,20.5682,20.5682,20.5367,20.543,43900.0
2012-10-19 15:10:00,32.64,32.66,32.62,32.65,92500.0,20.5367,20.5493,20.5241,20.543,92500.0
2012-10-19 15:20:00,32.64,32.71,32.64,32.7,76700.0,20.5367,20.5808,20.5367,20.5745,76700.0
2012-10-19 15:30:00,32.7,32.77,32.67,32.76,136100.0,20.5745,20.6185,20.5556,20.6122,136100.0
2012-10-19 15:40:00,32.75,32.76,32.7,32.72,227400.0,20.6059,20.6122,20.5745,20.5871,227400.0
2012-10-19 15:50:00,32.72,32.74,32.7,32.7,300400.0,20.5871,20.5996,20.5745,20.5745,300400.0
2012-10-22 09:30:00,32.23,32.38,32.23,32.26,214800.0,20.2788,20.3731,20.2788,20.2976,214800.0
2012-10-22 09:40:00,32.25,32.28,32.22,32.24,132500.0,20.2913,20.3102,20.2725,20.285,132500.0
2012-10-22 09:50:00,32.23,32.31,32.22,32.3,101300.0,20.2788,20.3291,20.2725,20.3228,101300.0
2012-10-22 10:00:00,32.3,32.33,32.26,32.31,122100.0,20.3228,20.3417,20.2976,20.3291,122100.0
2012-10-22 10:10:00,32.32,32.33,32.27,32.27,58300.0,20.3354,20.3417,20.3039,20.3039,58300.0
2012-10-22 10:20:00,32.28,32.31,32.27,32.3,39200.0,20.3102,20.3291,20.3039,20.3228,39200.0
2012-10-22 10:30:00,32.3,32.34,32.3,32.32,39800.0,20.3228,20.348,20.3228,20.3354,39800.0
2012-10-22 10:40:00,32.32,32.32,32.29,32.29,25000.0,20.3354,20.3354,20.3165,20.3165,25000.0
2012-10-22 10:50:00,32.3,32.35,32.3,32.35,32200.0,20.3228,20.3543,20.3228,20.3543,32200.0
2012-10-22 11:00:00,32.35,32.38,32.34,32.34,25800.0,20.3543,20.3731,20.348,20.348,25800.0
2012-10-22 11:10:00,32.35,32.35,32.32,32.33,30300.0,20.3543,20.3543,20.3354,20.3417,30300.0
2012-10-22 11:20:00,32.33,32.34,32.3,32.32,40500.0,20.3417,20.348,20.3228,20.3354,40500.0
2012-10-22 11:30:00,32.33,32.35,32.31,32.35,36400.0,20.3417,20.3543,20.3291,20.3543,36400.0
2012-10-22 11:40:00,32.36,32.4,32.35,32.4,16600.0,20.3606,20.3857,20.3543,20.3857,16600.0
2012-10-22 11:50:00,32.4,32.4,32.36,32.36,28100.0,20.3857,20.3857,20.3606,20.3606,28100.0
2012-10-22 12:00:00,32.36,32.36,32.33,32.35,39400.0,20.3606,20.3606,20.3417,20.3543,39400.0
2012-10-22 12:10:00,32.36,32.38,32.35,32.38,17900.0,20.3606,20.3731,20.3543,20.3731,17900.0
2012-10-22 12:20:00,32.38,32.4,32.37,32.38,30000.0,20.3731,20.3857,20.3668,20.3731,30000.0
2012-10-22 12:30:00,32.39,32.4,32.37,32.38,18500.0,20.3794,20.3857,20.3668,20.3731,18500.0
2012-10-22 12:40:00,32.38,32.39,32.38,32.38,15500.0,20.3731,20.3794,20.3731,20.3731,15500.0
2012-10-22 12:50:00,32.38,32.39,32.35,32.36,32300.0,20.3731,20.3794,20.3543,20.3606,32300.0
2012-10-22 13:00:00,32.36,32.38,32.36,32.36,22100.0,20.3606,20.3731,20.3606,20.3606,22100.0
2012-10-22 13:10:00,32.37,32.37,32.32,32.35,21200.0,20.3668,20.3668,20.3354,20.3543,21200.0
2012-10-22 13:20:00,32.35,32.35,32.31,32.32,29100.0,20.3543,20.3543,20.3291,20.3354,29100.0
2012-10-22 13:30:00,32.32,32.33,32.3,32.3,26800.0,20.3354,20.3417,20.3228,20.3228,26800.0
2012-10-22 13:40:00,32.31,32.31,32.28,32.3,51600.0,20.3291,20.3291,20.3102,20.3228,51600.0
2012-10-22 13:50:00,32.29,32.32,32.29,32.3,25800.0,20.3165,20.3354,20.3165,20.3228,25800.0
2012-10-22 14:00:00,32.31,32.31,32.29,32.31,17400.0,20.3291,20.3291,20.3165,20.3291,17400.0
2012-10-22 14:10:00,32.31,32.33,32.29,32.32,30500.0,20.3291,20.3417,20.3165,20.3354,30500.0
2012-10-22 14:20:00,32.32,32.33,32.31,32.32,24500.0,20.3354,20.3417,20.3291,20.3354,24500.0
2012-10-22 14:30:00,32.32,32.35,32.32,32.34,28900.0,20.3354,20.3543,20.3354,20.348,28900.0
2012-10-22 14:40:00,32.35,32.35,32.3,32.3,35500.0,20.3543,20.3543,20.3228,20.3228,35500.0
2012-10-22 14:50:00,32.3,32.31,32.28,32.29,34100.0,20.3228,20.3291,20.3102,20.3165,34100.0
2012-10-22 15:00:00,32.29,32.3,32.25,32.26,73100.0,20.3165,20.3228,20.2913,20.2976,73100.0
2012-10-22 15:10:00,32.25,32.29,32.25,32.26,33500.0,20.2913,20.3165,20.2913,20.2976,33500.0
2012-10-22 15:20:00,32.26,32.29,32.25,32.27,49600.0,20.2976,20.3165,20.2913,20.3039,49600.0
2012-10-22 15:30:00,32.27,32.3,32.26,32.28,45100.0,20.3039,20.3228,20.2976,20.3102,45100.0
2012-10-22 15:40:00,32.29,32.29,32.26,32.28,50800.0,20.3165,20.3165,20.2976,20.3102,50800.0
2012-10-22 15:50:00,32.29,32.43,32.28,32.42,188000.0,20.3165,20.4046,20.3102,20.3983,188000.0
2012-10-23 09:30:00,32.22,32.29,32.15,32.16,77300.0,20.2725,20.3165,20.2284,20.2347,77300.0
2012-10-23 09:40:00,32.16,32.16,32.09,32.13,50500.0,20.2347,20.2347,20.1907,20.2158,50500.0
2012-10-23 09:50:00,32.12,32.19,32.12,32.19,50700.0,20.2095,20.2536,20.2095,20.2536,50700.0
2012-10-23 10:00:00,32.18,32.22,32.11,32.13,84900.0,20.2473,20.2725,20.2033,20.2158,84900.0
2012-10-23 10:10:00,32.14,32.14,32.05,32.09,34900.0,20.2221,20.2221,20.1655,20.1907,34900.0
2012-10-23 10:20:00,32.08,32.09,32.04,32.07,44600.0,20.1844,20.1907,20.1592,20.1781,44600.0
2012-10-23 10:30:00,32.08,32.08,32.01,32.04,42500.0,20.1844,20.1844,20.1403,20.1592,42500.0
2012-10-23 10:40:00,32.04,32.09,32.04,32.07,33400.0,20.1592,20.1907,20.1592,20.1781,33400.0
2012-10-23 10:50:00,32.08,32.08,32.05,32.06,16300.0,20.1844,20.1844,20.1655,20.1718,16300.0
2012-10-23 11:00:00,32.06,32.06,32.02,32.02,21000.0,20.1718,20.1718,20.1466,20.1466,21000.0
2012-10-23 11:10:00,32.02,32.1,32.02,32.1,24200.0,20.1466,20.197,20.1466,20.197,24200.0
2012-10-23 11:20:00,32.1,32.1,32.05,32.05,38400.0,20.197,20.197,20.1655,20.1655,38400.0
2012-10-23 11:30:00,32.06,32.06,32.02,32.05,40500.0,20.1718,20.1718,20.1466,20.1655,40500.0
2012-10-23 11:40:00,32.05,32.07,32.03,32.07,24200.0,20.1655,20.1781,20.1529,20.1781,24200.0
2012-10-23 11:50:00,32.07,32.07,32.04,32.05,24000.0,20.1781,20.1781,20.1592,20.1655,24000.0
2012-10-23 12:00:00,32.06,32.06,32.03,32.06,25100.0,20.1718,20.1718,20.1529,20.1718,25100.0
2012-10-23 12:10:00,32.05,32.14,32.05,32.14,33400.0,20.1655,20.2221,20.1655,20.2221,33400.0
2012-10-23 12:20:00,32.14,32.15,32.13,32.13,24000.0,20.2221,20.2284,20.2158,20.2158,24000.0
2012-10-23 12:30:00,32.13,32.13,32.12,32.12,8100.0,20.2158,20.2158,20.2095,20.2095,8100.0
2012-10-23 12:40:00,32.13,32.15,32.12,32.12,34200.0,20.2158,20.2284,20.2095,20.2095,34200.0
2012-10-23 12:50:00,32.13,32.13,32.09,32.11,32100.0,20.2158,20.2158,20.1907,20.2033,32100.0
2012-10-23 13:00:00,32.12,32.12,32.1,32.11,10700.0,20.2095,20.2095,20.197,20.2033,10700.0
2012-10-23 13:10:00,32.11,32.14,32.09,32.1,31500.0,20.2033,20.2221,20.1907,20.197,31500.0
2012-10-23 13:20:00,32.1,32.13,32.09,32.11,23800.0,20.197,20.2158,20.1907,20.2033,23800.0
2012-10-23 13:30:00,32.11,32.11,32.07,32.08,19400.0,20.2033,20.2033,20.1781,20.1844,19400.0
2012-10-23 13:40:00,32.09,32.1,32.08,32.09,18700.0,20.1907,20.197,20.1844,20.1907,18700.0
2012-10-23 13:50:00,32.09,32.12,32.09,32.12,28700.0,20.1907,20.2095,20.1907,20.2095,28700.0
2012-10-23 14:00:00,32.13,32.13,32.1,32.1,20500.0,20.2158,20.2158,20.197,20.197,20500.0
2012-10-23 14:10:00,32.09,32.12,32.09,32.12,35600.0,20.1907,20.2095,20.1907,20.2095,35600.0
2012-10-23 14:20:00,32.12,32.17,32.1,32.17,30900.0,20.2095,20.241,20.197,20.241,30900.0
2012-10-23 14:30:00,32.17,32.18,32.14,32.17,21300.0,20.241,20.2473,20.2221,20.241,21300.0
2012-10-23 14:40:00,32.18,32.22,32.17,32.21,27100.0,20.2473,20.2725,20.241,20.2662,27100.0
2012-10-23 14:50:00,32.21,32.22,32.19,32.2,18300.0,20.2662,20.2725,20.2536,20.2599,18300.0
2012-10-23 15:00:00,32.2,32.23,32.19,32.21,36100.0,20.2599,20.2788,20.2536,20.2662,36100.0
2012-10-23 15:10:00,32.2,32.22,32.19,32.2,41200.0,20.2599,20.2725,20.2536,20.2599,41200.0
2012-10-23 15:20:00,32.21,32.22,32.17,32.18,38900.0,20.2662,20.2725,20.241,20.2473,38900.0
2012-10-23 15:30:00,32.18,32.19,32.12,32.14,76500.0,20.2473,20.2536,20.2095,20.2221,76500.0
2012-10-23 15:40:00,32.14,32.18,32.13,32.16,75000.0,20.2221,20.2473,20.2158,20.2347,75000.0
2012-10-23 15:50:00,32.17,32.21,32.15,32.16,130200.0,20.241,20.2662,20.2284,20.2347,130200.0
2012-10-24 09:30:00,32.18,32.23,32.05,32.11,67100.0,20.2473,20.2788,20.1655,20.2033,67100.0
2012-10-24 09:40:00,32.12,32.14,32.05,32.08,28300.0,20.2095,20.2221,20.1655,20.1844,28300.0
2012-10-24 09:50:00,32.08,32.15,32.06,32.12,36500.0,20.1844,20.2284,20.1718,20.2095,36500.0
2012-10-24 10:00:00,32.13,32.14,32.08,32.08,30600.0,20.2158,20.2221,20.1844,20.1844,30600.0
2012-10-24 10:10:00,32.09,32.11,32.03,32.03,47400.0,20.1907,20.2033,20.1529,20.1529,47400.0
2012-10-24 10:20:00,32.03,32.03,32.0,32.01,42100.0,20.1529,20.1529,20.134,20.1403,42100.0
2012-10-24 10:30:00,32.01,32.09,31.99,32.06,53700.0,20.1403,20.1907,20.1278,20.1718,53700.0
2012-10-24 10:40:00,32.06,32.07,32.05,32.06,92000.0,20.1718,20.1781,20.1655,20.1718,92000.0
2012-10-24 10:50:00,32.06,32.06,32.03,32.04,13000.0,20.1718,20.1718,20.1529,20.1592,13000.0
2012-10-24 11:00:00,32.04,32.07,32.02,32.02,41700.0,20.1592,20.1781,20.1466,20.1466,41700.0
2012-10-24 11:10:00,32.02,32.03,32.01,32.01,16900.0,20.1466,20.1529,20.1403,20.1403,16900.0
2012-10-24 11:20:00,32.01,32.06,32.01,32.06,25600.0,20.1403,20.1718,20.1403,20.1718,25600.0
2012-10-24 11:30:00,32.06,32.08,32.03,32.04,30800.0,20.1718,20.1844,20.1529,20.1592,30800.0
2012-10-24 11:40:00,32.03,32.06,32.02,32.04,42800.0,20.1529,20.1718,20.1466,20.1592,42800.0
2012-10-24 11:50:00,32.04,32.06,32.0,32.0,30100.0,20.1592,20.1718,20.134,20.134,30100.0
2012-10-24 12:00:00,32.0,32.02,31.99,32.01,69500.0,20.134,20.1466,20.1278,20.1403,69500.0
2012-10-24 12:10:00,32.01,32.01,31.97,31.99,23800.0,20.1403,20.1403,20.1152,20.1278,23800.0
2012-10-24 12:20:00,31.99,31.99,31.94,31.94,73400.0,20.1278,20.1278,20.0963,20.0963,73400.0
2012-10-24 12:30:00,31.95,31.95,31.93,31.93,33200.0,20.1026,20.1026,20.09,20.09,33200.0
2012-10-24 12:40:00,31.93,31.94,31.91,31.92,51700.0,20.09,20.0963,20.0774,20.0837,51700.0
2012-10-24 12:50:00,31.93,31.93,31.92,31.92,18800.0,20.09,20.09,20.0837,20.0837,18800.0
2012-10-24 13:00:00,31.93,31.95,31.92,31.95,33600.0,20.09,20.1026,20.0837,20.1026,33600.0
2012-10-24 13:10:00,31.95,31.97,31.95,31.96,12400.0,20.1026,20.1152,20.1026,20.1089,12400.0
2012-10-24 13:20:00,31.97,32.02,31.97,32.02,17700.0,20.1152,20.1466,20.1152,20.1466,17700.0
2012-10-24 13:30:00,32.02,32.04,32.02,32.04,29500.0,20.1466,20.1592,20.1466,20.1592,29500.0
2012-10-24 13:40:00,32.04,32.05,32.03,32.04,30600.0,20.1592,20.1655,20.1529,20.1592,30600.0
2012-10-24 13:50:00,32.04,32.04,32.02,32.03,23600.0,20.1592,20.1592,20.1466,20.1529,23600.0
2012-10-24 14:00:00,32.02,32.02,31.99,31.99,22700.0,20.1466,20.1466,20.1278,20.1278,22700.0
2012-10-24 14:10:00,31.99,31.99,31.86,31.91,57900.0,20.1278,20.1278,20.046,20.0774,57900.0
2012-10-24 14:20:00,31.92,31.99,31.89,31.96,31700.0,20.0837,20.1278,20.0648,20.1089,31700.0
2012-10-24 14:30:00,31.97,31.98,31.94,31.96,28300.0,20.1152,20.1215,20.0963,20.1089,28300.0
2012-10-24 14:40:00,31.95,31.97,31.93,31.96,27400.0,20.1026,20.1152,20.09,20.1089,27400.0
2012-10-24 14:50:00,31.96,31.97,31.94,31.95,37100.0,20.1089,20.1152,20.0963,20.1026,37100.0
2012-10-24 15:00:00,31.95,31.97,31.9,31.93,45700.0,20.1026,20.1152,20.0711,20.09,45700.0
2012-10-24 15:10:00,31.94,31.95,31.9,31.92,40500.0,20.0963,20.1026,20.0711,20.0837,40500.0
2012-10-24 15:20:00,31.92,31.93,31.89,31.92,32400.0,20.0837,20.09,20.0648,20.0837,32400.0
2012-10-24 15:30:00,31.93,31.93,31.87,31.87,45000.0,20.09,20.09,20.0522,20.0522,45000.0
2012-10-24 15:40:00,31.87,31.88,31.83,31.87,58000.0,20.0522,20.0585,20.0271,20.0522,58000.0
2012-10-24 15:50:00,31.87,31.9,31.84,31.9,138600.0,20.0522,20.0711,20.0334,20.0711,138600.0
2012-10-25 09:30:00,32.03,32.06,31.97,31.98,56600.0,20.1529,20.1718,20.1152,20.1215,56600.0
2012-10-25 09:40:00,31.97,32.0,31.88,31.91,63500.0,20.1152,20.134,20.0585,20.0774,63500.0
2012-10-25 09:50:00,31.91,31.93,31.88,31.93,61900.0,20.0774,20.09,20.0585,20.09,61900.0
2012-10-25 10:00:00,31.92,32.07,31.9,32.04,56900.0,20.0837,20.1781,20.0711,20.1592,56900.0
2012-10-25 10:10:00,32.04,32.07,32.01,32.01,61000.0,20.1592,20.1781,20.1403,20.1403,61000.0
2012-10-25 10:20:00,32.02,32.04,31.96,31.97,22900.0,20.1466,20.1592,20.1089,20.1152,22900.0
2012-10-25 10:30:00,31.97,31.98,31.93,31.94,20700.0,20.1152,20.1215,20.09,20.0963,20700.0
2012-10-25 10:40:00,31.92,31.94,31.9,31.91,19200.0,20.0837,20.0963,20.0711,20.0774,19200.0
2012-10-25 10:50:00,31.91,31.98,31.91,31.98,14200.0,20.0774,20.1215,20.0774,20.1215,14200.0
2012-10-25 11:00:00,31.99,32.0,31.97,31.99,9200.0,20.1278,20.134,20.1152,20.1278,9200.0
2012-10-25 11:10:00,31.98,32.0,31.96,32.0,13500.0,20.1215,20.134,20.1089,20.134,13500.0
2012-10-25 11:20:00,32.0,32.0,31.91,31.92,18000.0,20.134,20.134,20.0774,20.0837,18000.0
2012-10-25 11:30:00,31.92,31.92,31.83,31.85,19100.0,20.0837,20.0837,20.0271,20.0397,19100.0
2012-10-25 11:40:00,31.86,31.87,31.81,31.84,19100.0,20.046,20.0522,20.0145,20.0334,19100.0
2012-10-25 11:50:00,31.83,31.85,31.78,31.83,32500.0,20.0271,20.0397,19.9956,20.0271,32500.0
2012-10-25 12:00:00,31.84,31.84,31.79,31.81,13000.0,20.0334,20.0334,20.0019,20.0145,13000.0
2012-10-25 12:10:00,31.82,31.82,31.79,31.81,7200.0,20.0208,20.0208,20.0019,20.0145,7200.0
2012-10-25 12:20:00,31.8,31.82,31.79,31.82,9100.0,20.0082,20.0208,20.0019,20.0208,9100.0
2012-10-25 12:30:00,31.81,31.82,31.8,31.82,4900.0,20.0145,20.0208,20.0082,20.0208,4900.0
2012-10-25 12:40:00,31.82,31.85,31.82,31.85,9000.0,20.0208,20.0397,20.0208,20.0397,9000.0
2012-10-25 12:50:00,31.86,31.92,31.83,31.91,12100.0,20.046,20.0837,20.0271,20.0774,12100.0
2012-10-25 13:00:00,31.91,31.93,31.89,31.91,8700.0,20.0774,20.09,20.0648,20.0774,8700.0
2012-10-25 13:10:00,31.91,31.93,31.9,31.91,11600.0,20.0774,20.09,20.0711,20.0774,11600.0
2012-10-25 13:20:00,31.92,31.98,31.92,31.97,5900.0,20.0837,20.1215,20.0837,20.1152,5900.0
2012-10-25 13:30:00,31.97,31.97,31.9,31.93,10700.0,20.1152,20.1152,20.0711,20.09,10700.0
2012-10-25 13:40:00,31.93,31.96,31.93,31.94,11400.0,20.09,20.1089,20.09,20.0963,11400.0
2012-10-25 13:50:00,31.94,31.94,31.89,31.91,10100.0,20.0963,20.0963,20.0648,20.0774,10100.0
2012-10-25 14:00:00,31.91,31.93,31.91,31.93,11600.0,20.0774,20.09,20.0774,20.09,11600.0
2012-10-25 14:10:00,31.93,31.94,31.92,31.93,10300.0,20.09,20.0963,20.0837,20.09,10300.0
2012-10-25 14:20:00,31.93,31.97,31.92,31.95,18700.0,20.09,20.1152,20.0837,20.1026,18700.0
2012-10-25 14:30:00,31.95,31.96,31.93,31.93,15100.0,20.1026,20.1089,20.09,20.09,15100.0
2012-10-25 14:40:00,31.94,31.96,31.93,31.95,19600.0,20.0963,20.1089,20.09,20.1026,19600.0
2012-10-25 14:50:00,31.94,31.94,31.9,31.91,31500.0,20.0963,20.0963,20.0711,20.0774,31500.0
2012-10-25 15:00:00,31.9,31.93,31.88,31.88,38300.0,20.0711,20.09,20.0585,20.0585,38300.0
2012-10-25 15:10:00,31.88,31.92,31.87,31.9,41500.0,20.0585,20.0837,20.0522,20.0711,41500.0
2012-10-25 15:20:00,31.9,31.91,31.89,31.91,37800.0,20.0711,20.0774,20.0648,20.0774,37800.0
2012-10-25 15:30:00,31.9,31.92,31.89,31.89,47100.0,20.0711,20.0837,20.0648,20.0648,47100.0
2012-10-25 15:40:00,31.89,31.9,31.88,31.89,83700.0,20.0648,20.0711,20.0585,20.0648,83700.0
2012-10-25 15:50:00,31.89,32.02,31.89,32.01,270600.0,20.0648,20.1466,20.0648,20.1403,270600.0
2012-10-26 09:30:00,32.07,32.11,32.0,32.06,42200.0,20.1781,20.2033,20.134,20.1718,42200.0
2012-10-26 09:40:00,32.05,32.05,31.91,31.95,66500.0,20.1655,20.1655,20.0774,20.1026,66500.0
2012-10-26 09:50:00,31.95,31.95,31.85,31.85,59600.0,20.1026,20.1026,20.0397,20.0397,59600.0
2012-10-26 10:00:00,31.85,31.93,31.85,31.9,58000.0,20.0397,20.09,20.0397,20.0711,58000.0
2012-10-26 10:10:00,31.89,31.94,31.86,31.92,41900.0,20.0648,20.0963,20.046,20.0837,41900.0
2012-10-26 10:20:00,31.92,31.93,31.84,31.84,34200.0,20.0837,20.09,20.0334,20.0334,34200.0
2012-10-26 10:30:00,31.84,31.85,31.82,31.85,28300.0,20.0334,20.0397,20.0208,20.0397,28300.0
2012-10-26 10:40:00,31.85,31.86,31.79,31.82,28400.0,20.0397,20.046,20.0019,20.0208,28400.0
2012-10-26 10:50:00,31.82,31.82,31.75,31.82,32600.0,20.0208,20.0208,19.9767,20.0208,32600.0
2012-10-26 11:00:00,31.82,31.85,31.79,31.83,30200.0,20.0208,20.0397,20.0019,20.0271,30200.0
2012-10-26 11:10:00,31.84,31.86,31.8,31.86,28300.0,20.0334,20.046,20.0082,20.046,28300.0
2012-10-26 11:20:00,31.86,31.86,31.82,31.83,28100.0,20.046,20.046,20.0208,20.0271,28100.0
2012-10-26 11:30:00,31.82,31.85,31.8,31.82,25300.0,20.0208,20.0397,20.0082,20.0208,25300.0
2012-10-26 11:40:00,31.82,31.84,31.81,31.81,25400.0,20.0208,20.0334,20.0145,20.0145,25400.0
2012-10-26 11:50:00,31.82,31.86,31.81,31.82,24000.0,20.0208,20.046,20.0145,20.0208,24000.0
2012-10-26 12:00:00,31.82,31.82,31.78,31.79,43700.0,20.0208,20.0208,19.9956,20.0019,43700.0
2012-10-26 12:10:00,31.8,31.88,31.8,31.85,43500.0,20.0082,20.0585,20.0082,20.0397,43500.0
2012-10-26 12:20:00,31.85,31.86,31.84,31.85,58700.0,20.0397,20.046,20.0334,20.0397,58700.0
2012-10-26 12:30:00,31.85,31.85,31.8,31.83,27000.0,20.0397,20.0397,20.0082,20.0271,27000.0
2012-10-26 12:40:00,31.83,31.86,31.83,31.83,34900.0,20.0271,20.046,20.0271,20.0271,34900.0
2012-10-26 12:50:00,31.83,31.88,31.83,31.88,19900.0,20.0271,20.0585,20.0271,20.0585,19900.0
2012-10-26 13:00:00,31.87,31.87,31.84,31.84,42300.0,20.0522,20.0522,20.0334,20.0334,42300.0
2012-10-26 13:10:00,31.84,31.86,31.8,31.81,20100.0,20.0334,20.046,20.0082,20.0145,20100.0
2012-10-26 13:20:00,31.81,31.81,31.78,31.81,26900.0,20.0145,20.0145,19.9956,20.0145,26900.0
2012-10-26 13:30:00,31.8,31.87,31.8,31.85,60500.0,20.0082,20.0522,20.0082,20.0397,60500.0
2012-10-26 13:40:00,31.84,31.84,31.8,31.81,41900.0,20.0334,20.0334,20.0082,20.0145,41900.0
2012-10-26 13:50:00,31.81,31.82,31.76,31.76,57200.0,20.0145,20.0208,19.983,19.983,57200.0
2012-10-26 14:00:00,31.77,31.77,31.75,31.75,30100.0,19.9893,19.9893,19.9767,19.9767,30100.0
2012-10-26 14:10:00,31.75,31.77,31.75,31.77,14500.0,19.9767,19.9893,19.9767,19.9893,14500.0
2012-10-26 14:20:00,31.77,31.81,31.76,31.81,16900.0,19.9893,20.0145,19.983,20.0145,16900.0
2012-10-26 14:30:00,31.81,31.85,31.8,31.85,25200.0,20.0145,20.0397,20.0082,20.0397,25200.0
2012-10-26 14:40:00,31.85,31.85,31.81,31.81,28100.0,20.0397,20.0397,20.0145,20.0145,28100.0
2012-10-26 14:50:00,31.82,31.83,31.79,31.8,40600.0,20.0208,20.0271,20.0019,20.0082,40600.0
2012-10-26 15:00:00,31.8,31.8,31.77,31.77,57200.0,20.0082,20.0082,19.9893,19.9893,57200.0
2012-10-26 15:10:00,31.77,31.81,31.76,31.76,115400.0,19.9893,20.0145,19.983,19.983,115400.0
2012-10-26 15:20:00,31.77,31.83,31.77,31.83,71400.0,19.9893,20.0271,19.9893,20.0271,71400.0
2012-10-26 15:30:00,31.83,31.86,31.78,31.78,96100.0,20.0271,20.046,19.9956,19.9956,96100.0
2012-10-26 15:40:00,31.78,31.8,31.75,31.75,155000.0,19.9956,20.0082,19.9767,19.9767,155000.0
2012-10-26 15:50:00,31.75,31.76,31.71,31.73,429700.0,19.9767,19.983,19.9516,19.9642,429700.0
2012-10-31 09:30:00,31.89,32.01,31.81,31.97,73100.0,20.0648,20.1403,20.0145,20.1152,73100.0
2012-10-31 09:40:00,31.96,32.08,31.84,32.08,63700.0,20.1089,20.1844,20.0334,20.1844,63700.0
2012-10-31 09:50:00,32.07,32.08,31.99,32.01,34600.0,20.1781,20.1844,20.1278,20.1403,34600.0
2012-10-31 10:00:00,32.0,32.04,31.96,31.97,45600.0,20.134,20.1592,20.1089,20.1152,45600.0
2012-10-31 10:10:00,31.97,32.0,31.95,31.97,36700.0,20.1152,20.134,20.1026,20.1152,36700.0
2012-10-31 10:20:00,31.98,32.04,31.96,32.02,32900.0,20.1215,20.1592,20.1089,20.1466,32900.0
2012-10-31 10:30:00,32.03,32.08,31.98,32.08,37000.0,20.1529,20.1844,20.1215,20.1844,37000.0
2012-10-31 10:40:00,32.07,32.13,32.05,32.11,61000.0,20.1781,20.2158,20.1655,20.2033,61000.0
2012-10-31 10:50:00,32.12,32.19,32.1,32.17,82700.0,20.2095,20.2536,20.197,20.241,82700.0
2012-10-31 11:00:00,32.16,32.17,32.13,32.13,99000.0,20.2347,20.241,20.2158,20.2158,99000.0
2012-10-31 11:10:00,32.13,32.25,32.13,32.25,64400.0,20.2158,20.2913,20.2158,20.2913,64400.0
2012-10-31 11:20:00,32.24,32.25,32.19,32.22,63300.0,20.285,20.2913,20.2536,20.2725,63300.0
2012-10-31 11:30:00,32.23,32.25,32.17,32.17,51200.0,20.2788,20.2913,20.241,20.241,51200.0
2012-10-31 11:40:00,32.18,32.2,32.17,32.2,26000.0,20.2473,20.2599,20.241,20.2599,26000.0
2012-10-31 11:50:00,32.2,32.21,32.17,32.18,32500.0,20.2599,20.2662,20.241,20.2473,32500.0
2012-10-31 12:00:00,32.17,32.17,32.12,32.16,31500.0,20.241,20.241,20.2095,20.2347,31500.0
2012-10-31 12:10:00,32.15,32.16,32.08,32.09,48700.0,20.2284,20.2347,20.1844,20.1907,48700.0
2012-10-31 12:20:00,32.08,32.11,31.99,32.0,59800.0,20.1844,20.2033,20.1278,20.134,59800.0
2012-10-31 12:30:00,32.0,32.03,31.96,32.02,26900.0,20.134,20.1529,20.1089,20.1466,26900.0
2012-10-31 12:40:00,32.02,32.03,31.98,31.98,18200.0,20.1466,20.1529,20.1215,20.1215,18200.0
2012-10-31 12:50:00,31.98,32.02,31.98,32.02,22800.0,20.1215,20.1466,20.1215,20.1466,22800.0
2012-10-31 13:00:00,32.02,32.03,31.98,31.98,25300.0,20.1466,20.1529,20.1215,20.1215,25300.0
2012-10-31 13:10:00,31.98,32.0,31.96,31.96,12300.0,20.1215,20.134,20.1089,20.1089,12300.0
2012-10-31 13:20:00,31.96,31.97,31.93,31.93,47900.0,20.1089,20.1152,20.09,20.09,47900.0
2012-10-31 13:30:00,31.94,31.96,31.91,31.91,30900.0,20.0963,20.1089,20.0774,20.0774,30900.0
2012-10-31 13:40:00,31.91,31.93,31.88,31.9,49200.0,20.0774,20.09,20.0585,20.0711,49200.0
2012-10-31 13:50:00,31.89,31.89,31.83,31.84,51400.0,20.0648,20.0648,20.0271,20.0334,51400.0
2012-10-31 14:00:00,31.84,31.86,31.82,31.82,45700.0,20.0334,20.046,20.0208,20.0208,45700.0
2012-10-31 14:10:00,31.82,31.83,31.81,31.83,54200.0,20.0208,20.0271,20.0145,20.0271,54200.0
2012-10-31 14:20:00,31.82,31.84,31.81,31.82,67000.0,20.0208,20.0334,20.0145,20.0208,67000.0
2012-10-31 14:30:00,31.82,31.84,31.79,31.8,121300.0,20.0208,20.0334,20.0019,20.0082,121300.0
2012-10-31 14:40:00,31.8,31.81,31.78,31.79,55900.0,20.0082,20.0145,19.9956,20.0019,55900.0
2012-10-31 14:50:00,31.79,31.8,31.77,31.78,111800.0,20.0019,20.0082,19.9893,19.9956,111800.0
2012-10-31 15:00:00,31.77,31.85,31.77,31.85,83700.0,19.9893,20.0397,19.9893,20.0397,83700.0
2012-10-31 15:10:00,31.85,31.95,31.85,31.91,103500.0,20.0397,20.1026,20.0397,20.0774,103500.0
2012-10-31 15:20:00,31.92,31.99,31.9,31.99,125900.0,20.0837,20.1278,20.0711,20.1278,125900.0
2012-10-31 15:30:00,32.0,32.0,31.94,31.99,87200.0,20.134,20.134,20.0963,20.1278,87200.0
2012-10-31 15:40:00,31.99,32.01,31.96,32.01,112900.0,20.1278,20.1403,20.1089,20.1403,112900.0
2012-10-31 15:50:00,32.0,32.04,31.98,32.04,267900.0,20.134,20.1592,20.1215,20.1592,267900.0
2012-11-01 09:30:00,31.83,31.83,31.6,31.65,127600.0,20.0271,20.0271,19.8824,19.9138,127600.0
2012-11-01 09:40:00,31.65,31.65,31.5,31.5,93600.0,19.9138,19.9138,19.8194,19.8194,93600.0
2012-11-01 09:50:00,31.5,31.52,31.26,31.28,143900.0,19.8194,19.832,19.6684,19.681,143900.0
2012-11-01 10:00:00,31.29,31.36,31.28,31.33,165300.0,19.6873,19.7314,19.681,19.7125,165300.0
2012-11-01 10:10:00,31.34,31.44,31.27,31.36,122800.0,19.7188,19.7817,19.6747,19.7314,122800.0
2012-11-01 10:20:00,31.35,31.44,31.3,31.41,141300.0,19.7251,19.7817,19.6936,19.7628,141300.0
2012-11-01 10:30:00,31.41,31.46,31.37,31.45,113400.0,19.7628,19.7943,19.7377,19.788,113400.0
2012-11-01 10:40:00,31.45,31.45,31.3,31.3,195500.0,19.788,19.788,19.6936,19.6936,195500.0
2012-11-01 10:50:00,31.3,31.36,31.29,31.33,118100.0,19.6936,19.7314,19.6873,19.7125,118100.0
2012-11-01 11:00:00,31.32,31.39,31.32,31.34,58700.0,19.7062,19.7502,19.7062,19.7188,58700.0
2012-11-01 11:10:00,31.34,31.4,31.33,31.4,88700.0,19.7188,19.7565,19.7125,19.7565,88700.0
2012-11-01 11:20:00,31.4,31.45,31.38,31.43,65800.0,19.7565,19.788,19.7439,19.7754,65800.0
2012-11-01 11:30:00,31.43,31.45,31.38,31.38,53200.0,19.7754,19.788,19.7439,19.7439,53200.0
2012-11-01 11:40:00,31.38,31.45,31.38,31.42,80600.0,19.7439,19.788,19.7439,19.7691,80600.0
2012-11-01 11:50:00,31.42,31.46,31.4,31.42,58100.0,19.7691,19.7943,19.7565,19.7691,58100.0
2012-11-01 12:00:00,31.42,31.5,31.41,31.48,41700.0,19.7691,19.8194,19.7628,19.8069,41700.0
2012-11-01 12:10:00,31.48,31.51,31.43,31.43,110500.0,19.8069,19.8257,19.7754,19.7754,110500.0
2012-11-01 12:20:00,31.43,31.44,31.35,31.39,45600.0,19.7754,19.7817,19.7251,19.7502,45600.0
2012-11-01 12:30:00,31.39,31.42,31.35,31.35,50700.0,19.7502,19.7691,19.7251,19.7251,50700.0
2012-11-01 12:40:00,31.36,31.36,31.31,31.33,53100.0,19.7314,19.7314,19.6999,19.7125,53100.0
2012-11-01 12:50:00,31.32,31.38,31.32,31.34,31300.0,19.7062,19.7439,19.7062,19.7188,31300.0
2012-11-01 13:00:00,31.35,31.4,31.34,31.4,36000.0,19.7251,19.7565,19.7188,19.7565,36000.0
2012-11-01 13:10:00,31.39,31.4,31.34,31.35,41000.0,19.7502,19.7565,19.7188,19.7251,41000.0
2012-11-01 13:20:00,31.35,31.37,31.34,31.35,107200.0,19.7251,19.7377,19.7188,19.7251,107200.0
2012-11-01 13:30:00,31.35,31.38,31.34,31.37,34700.0,19.7251,19.7439,19.7188,19.7377,34700.0
2012-11-01 13:40:00,31.38,31.4,31.36,31.39,79700.0,19.7439,19.7565,19.7314,19.7502,79700.0
2012-11-01 13:50:00,31.38,31.4,31.35,31.35,89800.0,19.7439,19.7565,19.7251,19.7251,89800.0
2012-11-01 14:00:00,31.35,31.39,31.34,31.35,121500.0,19.7251,19.7502,19.7188,19.7251,121500.0
2012-11-01 14:10:00,31.36,31.36,31.32,31.33,35300.0,19.7314,19.7314,19.7062,19.7125,35300.0
2012-11-01 14:20:00,31.33,31.34,31.3,31.32,92200.0,19.7125,19.7188,19.6936,19.7062,92200.0
2012-11-01 14:30:00,31.33,31.35,31.32,31.34,47200.0,19.7125,19.7251,19.7062,19.7188,47200.0
2012-11-01 14:40:00,31.34,31.35,31.25,31.26,64500.0,19.7188,19.7251,19.6622,19.6684,64500.0
2012-11-01 14:50:00,31.26,31.28,31.23,31.23,74800.0,19.6684,19.681,19.6496,19.6496,74800.0
2012-11-01 15:00:00,31.24,31.24,31.17,31.18,53800.0,19.6559,19.6559,19.6118,19.6181,53800.0
2012-11-01 15:10:00,31.18,31.22,31.18,31.22,53800.0,19.6181,19.6433,19.6181,19.6433,53800.0
2012-11-01 15:20:00,31.21,31.23,31.2,31.22,74500.0,19.637,19.6496,19.6307,19.6433,74500.0
2012-11-01 15:30:00,31.22,31.23,31.12,31.14,112200.0,19.6433,19.6496,19.5804,19.5929,112200.0
2012-11-01 15:40:00,31.14,31.16,31.11,31.11,146500.0,19.5929,19.6055,19.5741,19.5741,146500.0
2012-11-01 15:50:00,31.11,31.14,31.08,31.14,403200.0,19.5741,19.5929,19.5552,19.5929,403200.0
2012-11-02 09:30:00,31.15,31.43,31.15,31.37,152900.0,19.5992,19.7754,19.5992,19.7377,152900.0
2012-11-02 09:40:00,31.36,31.41,31.32,31.41,95700.0,19.7314,19.7628,19.7062,19.7628,95700.0
2012-11-02 09:50:00,31.4,31.42,31.32,31.38,145000.0,19.7565,19.7691,19.7062,19.7439,145000.0
2012-11-02 10:00:00,31.37,31.4,31.33,31.39,84900.0,19.7377,19.7565,19.7125,19.7502,84900.0
2012-11-02 10:10:00,31.4,31.4,31.3,31.31,43900.0,19.7565,19.7565,19.6936,19.6999,43900.0
2012-11-02 10:20:00,31.31,31.31,31.17,31.21,55500.0,19.6999,19.6999,19.6118,19.637,55500.0
2012-11-02 10:30:00,31.22,31.34,31.22,31.22,190100.0,19.6433,19.7188,19.6433,19.6433,190100.0
2012-11-02 10:40:00,31.22,31.3,31.21,31.3,109100.0,19.6433,19.6936,19.637,19.6936,109100.0
2012-11-02 10:50:00,31.29,31.3,31.23,31.26,58000.0,19.6873,19.6936,19.6496,19.6684,58000.0
2012-11-02 11:00:00,31.25,31.27,31.23,31.25,52300.0,19.6622,19.6747,19.6496,19.6622,52300.0
2012-11-02 11:10:00,31.25,31.27,31.24,31.27,84900.0,19.6622,19.6747,19.6559,19.6747,84900.0
2012-11-02 11:20:00,31.27,31.35,31.26,31.32,57800.0,19.6747,19.7251,19.6684,19.7062,57800.0
2012-11-02 11:30:00,31.33,31.42,31.31,31.42,56700.0,19.7125,19.7691,19.6999,19.7691,56700.0
2012-11-02 11:40:00,31.41,31.44,31.4,31.4,33300.0,19.7628,19.7817,19.7565,19.7565,33300.0
2012-11-02 11:50:00,31.4,31.48,31.4,31.46,43300.0,19.7565,19.8069,19.7565,19.7943,43300.0
2012-11-02 12:00:00,31.46,31.46,31.42,31.44,78400.0,19.7943,19.7943,19.7691,19.7817,78400.0
2012-11-02 12:10:00,31.44,31.45,31.42,31.44,31600.0,19.7817,19.788,19.7691,19.7817,31600.0
2012-11-02 12:20:00,31.43,31.44,31.41,31.41,29000.0,19.7754,19.7817,19.7628,19.7628,29000.0
2012-11-02 12:30:00,31.41,31.44,31.41,31.42,37100.0,19.7628,19.7817,19.7628,19.7691,37100.0
2012-11-02 12:40:00,31.41,31.43,31.39,31.39,31400.0,19.7628,19.7754,19.7502,19.7502,31400.0
2012-11-02 12:50:00,31.39,31.4,31.37,31.39,30600.0,19.7502,19.7565,19.7377,19.7502,30600.0
2012-11-02 13:00:00,31.39,31.4,31.35,31.35,36500.0,19.7502,19.7565,19.7251,19.7251,36500.0
2012-11-02 13:10:00,31.35,31.36,31.27,31.29,50200.0,19.7251,19.7314,19.6747,19.6873,50200.0
2012-11-02 13:20:00,31.28,31.31,31.27,31.3,43900.0,19.681,19.6999,19.6747,19.6936,43900.0
2012-11-02 13:30:00,31.29,31.3,31.28,31.3,42200.0,19.6873,19.6936,19.681,19.6936,42200.0
2012-11-02 13:40:00,31.29,31.33,31.29,31.32,63800.0,19.6873,19.7125,19.6873,19.7062,63800.0
2012-11-02 13:50:00,31.32,31.36,31.29,31.31,84400.0,19.7062,19.7314,19.6873,19.6999,84400.0
2012-11-02 14:00:00,31.32,31.33,31.24,31.26,72500.0,19.7062,19.7125,19.6559,19.6684,72500.0
2012-11-02 14:10:00,31.25,31.26,31.24,31.24,31800.0,19.6622,19.6684,19.6559,19.6559,31800.0
2012-11-02 14:20:00,31.24,31.28,31.24,31.26,46600.0,19.6559,19.681,19.6559,19.6684,46600.0
2012-11-02 14:30:00,31.26,31.27,31.14,31.14,89500.0,19.6684,19.6747,19.5929,19.5929,89500.0
2012-11-02 14:40:00,31.15,31.15,31.09,31.11,39800.0,19.5992,19.5992,19.5615,19.5741,39800.0
2012-11-02 14:50:00,31.12,31.14,31.11,31.12,37600.0,19.5804,19.5929,19.5741,19.5804,37600.0
2012-11-02 15:00:00,31.12,31.13,31.11,31.12,66600.0,19.5804,19.5866,19.5741,19.5804,66600.0
2012-11-02 15:10:00,31.12,31.13,31.07,31.08,145700.0,19.5804,19.5866,19.5489,19.5552,145700.0
2012-11-02 15:20:00,31.07,31.16,31.07,31.15,159200.0,19.5489,19.6055,19.5489,19.5992,159200.0
2012-11-02 15:30:00,31.16,31.16,31.09,31.11,108400.0,19.6055,19.6055,19.5615,19.5741,108400.0
2012-11-02 15:40:00,31.11,31.14,31.05,31.08,210500.0,19.5741,19.5929,19.5363,19.5552,210500.0
2012-11-02 15:50:00,31.07,31.11,31.05,31.08,169500.0,19.5489,19.5741,19.5363,19.5552,169500.0
2012-11-05 09:30:00,31.0,31.15,30.6,30.68,188900.0,19.5049,19.5992,19.2532,19.3035,188900.0
2012-11-05 09:40:00,30.68,30.76,30.61,30.74,86100.0,19.3035,19.3538,19.2595,19.3413,86100.0
2012-11-05 09:50:00,30.73,30.75,30.6,30.67,132100.0,19.335,19.3476,19.2532,19.2972,132100.0
2012-11-05 10:00:00,30.65,30.76,30.61,30.67,85100.0,19.2846,19.3538,19.2595,19.2972,85100.0
2012-11-05 10:10:00,30.66,30.68,30.61,30.64,47200.0,19.2909,19.3035,19.2595,19.2783,47200.0
2012-11-05 10:20:00,30.64,30.67,30.62,30.65,53900.0,19.2783,19.2972,19.2658,19.2846,53900.0
2012-11-05 10:30:00,30.65,30.74,30.65,30.73,35100.0,19.2846,19.3413,19.2846,19.335,35100.0
2012-11-05 10:40:00,30.72,30.74,30.69,30.69,30200.0,19.3287,19.3413,19.3098,19.3098,30200.0
2012-11-05 10:50:00,30.69,30.71,30.66,30.67,36500.0,19.3098,19.3224,19.2909,19.2972,36500.0
2012-11-05 11:00:00,30.67,30.7,30.66,30.67,34200.0,19.2972,19.3161,19.2909,19.2972,34200.0
2012-11-05 11:10:00,30.67,30.68,30.62,30.62,31700.0,19.2972,19.3035,19.2658,19.2658,31700.0
2012-11-05 11:20:00,30.61,30.64,30.61,30.63,26600.0,19.2595,19.2783,19.2595,19.2721,26600.0
2012-11-05 11:30:00,30.63,30.65,30.62,30.65,23900.0,19.2721,19.2846,19.2658,19.2846,23900.0
2012-11-05 11:40:00,30.65,30.65,30.61,30.62,31700.0,19.2846,19.2846,19.2595,19.2658,31700.0
2012-11-05 11:50:00,30.61,30.62,30.6,30.6,31000.0,19.2595,19.2658,19.2532,19.2532,31000.0
2012-11-05 12:00:00,30.6,30.64,30.58,30.64,97700.0,19.2532,19.2783,19.2406,19.2783,97700.0
2012-11-05 12:10:00,30.65,30.69,30.64,30.66,49200.0,19.2846,19.3098,19.2783,19.2909,49200.0
2012-11-05 12:20:00,30.66,30.67,30.62,30.65,24500.0,19.2909,19.2972,19.2658,19.2846,24500.0
2012-11-05 12:30:00,30.64,30.65,30.61,30.61,25400.0,19.2783,19.2846,19.2595,19.2595,25400.0
2012-11-05 12:40:00,30.61,30.61,30.58,30.59,37400.0,19.2595,19.2595,19.2406,19.2469,37400.0
2012-11-05 12:50:00,30.58,30.59,30.56,30.58,37100.0,19.2406,19.2469,19.228,19.2406,37100.0
2012-11-05 13:00:00,30.58,30.6,30.57,30.59,42200.0,19.2406,19.2532,19.2343,19.2469,42200.0
2012-11-05 13:10:00,30.59,30.6,30.56,30.58,34000.0,19.2469,19.2532,19.228,19.2406,34000.0
2012-11-05 13:20:00,30.57,30.59,30.56,30.58,30500.0,19.2343,19.2469,19.228,19.2406,30500.0
2012-11-05 13:30:00,30.57,30.61,30.57,30.59,29300.0,19.2343,19.2595,19.2343,19.2469,29300.0
2012-11-05 13:40:00,30.6,30.61,30.59,30.61,27700.0,19.2532,19.2595,19.2469,19.2595,27700.0
2012-11-05 13:50:00,30.61,30.63,30.6,30.61,48000.0,19.2595,19.2721,19.2532,19.2595,48000.0
2012-11-05 14:00:00,30.61,30.61,30.55,30.58,96900.0,19.2595,19.2595,19.2217,19.2406,96900.0
2012-11-05 14:10:00,30.58,30.64,30.56,30.63,78100.0,19.2406,19.2783,19.228,19.2721,78100.0
2012-11-05 14:20:00,30.63,30.66,30.62,30.66,36200.0,19.2721,19.2909,19.2658,19.2909,36200.0
2012-11-05 14:30:00,30.65,30.7,30.65,30.68,28800.0,19.2846,19.3161,19.2846,19.3035,28800.0
2012-11-05 14:40:00,30.68,30.73,30.68,30.72,40300.0,19.3035,19.335,19.3035,19.3287,40300.0
2012-11-05 14:50:00,30.73,30.73,30.71,30.73,48600.0,19.335,19.335,19.3224,19.335,48600.0
2012-11-05 15:00:00,30.73,30.76,30.72,30.72,77000.0,19.335,19.3538,19.3287,19.3287,77000.0
2012-11-05 15:10:00,30.72,30.73,30.71,30.73,56700.0,19.3287,19.335,19.3224,19.335,56700.0
2012-11-05 15:20:00,30.73,30.76,30.72,30.76,90200.0,19.335,19.3538,19.3287,19.3538,90200.0
2012-11-05 15:30:00,30.76,30.76,30.71,30.72,133300.0,19.3538,19.3538,19.3224,19.3287,133300.0
2012-11-05 15:40:00,30.72,30.79,30.72,30.77,137400.0,19.3287,19.3727,19.3287,19.3601,137400.0
2012-11-05 15:50:00,30.77,30.79,30.7,30.71,261700.0,19.3601,19.3727,19.3161,19.3224,261700.0
2012-11-06 09:30:00,30.82,30.86,30.65,30.81,58500.0,19.3916,19.4168,19.2846,19.3853,58500.0
2012-11-06 09:40:00,30.8,30.82,30.74,30.75,36500.0,19.379,19.3916,19.3413,19.3476,36500.0
2012-11-06 09:50:00,30.76,30.81,30.72,30.77,18700.0,19.3538,19.3853,19.3287,19.3601,18700.0
2012-11-06 10:00:00,30.77,30.79,30.73,30.73,20200.0,19.3601,19.3727,19.335,19.335,20200.0
2012-11-06 10:10:00,30.72,30.74,30.69,30.69,34100.0,19.3287,19.3413,19.3098,19.3098,34100.0
2012-11-06 10:20:00,30.68,30.69,30.56,30.57,34400.0,19.3035,19.3098,19.228,19.2343,34400.0
2012-11-06 10:30:00,30.58,30.6,30.52,30.59,55800.0,19.2406,19.2532,19.2028,19.2469,55800.0
2012-11-06 10:40:00,30.59,30.68,30.59,30.63,50800.0,19.2469,19.3035,19.2469,19.2721,50800.0
2012-11-06 10:50:00,30.64,30.65,30.58,30.61,58500.0,19.2783,19.2846,19.2406,19.2595,58500.0
2012-11-06 11:00:00,30.61,30.64,30.6,30.62,98900.0,19.2595,19.2783,19.2532,19.2658,98900.0
2012-11-06 11:10:00,30.62,30.67,30.62,30.65,53700.0,19.2658,19.2972,19.2658,19.2846,53700.0
2012-11-06 11:20:00,30.65,30.65,30.57,30.57,43200.0,19.2846,19.2846,19.2343,19.2343,43200.0
2012-11-06 11:30:00,30.57,30.66,30.56,30.64,53500.0,19.2343,19.2909,19.228,19.2783,53500.0
2012-11-06 11:40:00,30.65,30.68,30.64,30.66,48800.0,19.2846,19.3035,19.2783,19.2909,48800.0
2012-11-06 11:50:00,30.66,30.72,30.66,30.71,52000.0,19.2909,19.3287,19.2909,19.3224,52000.0
2012-11-06 12:00:00,30.7,30.74,30.67,30.72,49600.0,19.3161,19.3413,19.2972,19.3287,49600.0
2012-11-06 12:10:00,30.72,30.78,30.72,30.74,17800.0,19.3287,19.3664,19.3287,19.3413,17800.0
2012-11-06 12:20:00,30.73,30.75,30.73,30.75,6900.0,19.335,19.3476,19.335,19.3476,6900.0
2012-11-06 12:30:00,30.75,30.75,30.73,30.74,22200.0,19.3476,19.3476,19.335,19.3413,22200.0
2012-11-06 12:40:00,30.74,30.75,30.7,30.72,24200.0,19.3413,19.3476,19.3161,19.3287,24200.0
2012-11-06 12:50:00,30.71,30.74,30.71,30.72,12400.0,19.3224,19.3413,19.3224,19.3287,12400.0
2012-11-06 13:00:00,30.73,30.75,30.71,30.75,17100.0,19.335,19.3476,19.3224,19.3476,17100.0
2012-11-06 13:10:00,30.75,30.75,30.69,30.71,42600.0,19.3476,19.3476,19.3098,19.3224,42600.0
2012-11-06 13:20:00,30.71,30.74,30.69,30.73,18600.0,19.3224,19.3413,19.3098,19.335,18600.0
2012-11-06 13:30:00,30.73,30.74,30.71,30.72,14200.0,19.335,19.3413,19.3224,19.3287,14200.0
2012-11-06 13:40:00,30.72,30.72,30.7,30.7,9000.0,19.3287,19.3287,19.3161,19.3161,9000.0
2012-11-06 13:50:00,30.7,30.73,30.7,30.71,19100.0,19.3161,19.335,19.3161,19.3224,19100.0
2012-11-06 14:00:00,30.71,30.72,30.68,30.69,28100.0,19.3224,19.3287,19.3035,19.3098,28100.0
2012-11-06 14:10:00,30.68,30.7,30.68,30.69,14900.0,19.3035,19.3161,19.3035,19.3098,14900.0
2012-11-06 14:20:00,30.68,30.7,30.68,30.69,16300.0,19.3035,19.3161,19.3035,19.3098,16300.0
2012-11-06 14:30:00,30.68,30.71,30.68,30.71,17000.0,19.3035,19.3224,19.3035,19.3224,17000.0
2012-11-06 14:40:00,30.7,30.71,30.67,30.68,25900.0,19.3161,19.3224,19.2972,19.3035,25900.0
2012-11-06 14:50:00,30.68,30.7,30.65,30.66,21600.0,19.3035,19.3161,19.2846,19.2909,21600.0
2012-11-06 15:00:00,30.66,30.66,30.63,30.63,28900.0,19.2909,19.2909,19.2721,19.2721,28900.0
2012-11-06 15:10:00,30.63,30.64,30.61,30.63,27600.0,19.2721,19.2783,19.2595,19.2721,27600.0
2012-11-06 15:20:00,30.64,30.65,30.61,30.62,46000.0,19.2783,19.2846,19.2595,19.2658,46000.0
2012-11-06 15:30:00,30.62,30.62,30.56,30.57,38200.0,19.2658,19.2658,19.228,19.2343,38200.0
2012-11-06 15:40:00,30.58,30.59,30.57,30.59,58300.0,19.2406,19.2469,19.2343,19.2469,58300.0
2012-11-06 15:50:00,30.59,30.6,30.52,30.54,194800.0,19.2469,19.2532,19.2028,19.2154,194800.0
2012-11-07 09:30:00,30.44,30.44,30.22,30.26,79700.0,19.1525,19.1525,19.0141,19.0393,79700.0
2012-11-07 09:40:00,30.26,30.28,30.13,30.16,63600.0,19.0393,19.0518,18.9575,18.9763,63600.0
2012-11-07 09:50:00,30.15,30.16,30.08,30.13,71800.0,18.97,18.9763,18.926,18.9575,71800.0
2012-11-07 10:00:00,30.13,30.23,30.13,30.23,68000.0,18.9575,19.0204,18.9575,19.0204,68000.0
2012-11-07 10:10:00,30.23,30.23,30.15,30.15,64700.0,19.0204,19.0204,18.97,18.97,64700.0
2012-11-07 10:20:00,30.15,30.17,30.1,30.17,73600.0,18.97,18.9826,18.9386,18.9826,73600.0
2012-11-07 10:30:00,30.17,30.2,30.12,30.15,48400.0,18.9826,19.0015,18.9512,18.97,48400.0
2012-11-07 10:40:00,30.14,30.15,30.03,30.04,66400.0,18.9638,18.97,18.8945,18.9008,66400.0
2012-11-07 10:50:00,30.04,30.04,29.91,29.91,104300.0,18.9008,18.9008,18.819,18.819,104300.0
2012-11-07 11:00:00,29.93,30.0,29.91,29.98,54600.0,18.8316,18.8757,18.819,18.8631,54600.0
2012-11-07 11:10:00,29.97,29.98,29.9,29.92,109100.0,18.8568,18.8631,18.8127,18.8253,109100.0
2012-11-07 11:20:00,29.92,29.96,29.91,29.93,59300.0,18.8253,18.8505,18.819,18.8316,59300.0
2012-11-07 11:30:00,29.92,29.94,29.82,29.93,77500.0,18.8253,18.8379,18.7624,18.8316,77500.0
2012-11-07 11:40:00,29.93,29.95,29.89,29.94,49400.0,18.8316,18.8442,18.8065,18.8379,49400.0
2012-11-07 11:50:00,29.94,29.95,29.9,29.91,51100.0,18.8379,18.8442,18.8127,18.819,51100.0
2012-11-07 12:00:00,29.91,29.93,29.88,29.92,51500.0,18.819,18.8316,18.8002,18.8253,51500.0
2012-11-07 12:10:00,29.92,29.95,29.9,29.93,25400.0,18.8253,18.8442,18.8127,18.8316,25400.0
2012-11-07 12:20:00,29.93,29.95,29.92,29.95,22600.0,18.8316,18.8442,18.8253,18.8442,22600.0
2012-11-07 12:30:00,29.95,30.04,29.94,30.03,36500.0,18.8442,18.9008,18.8379,18.8945,36500.0
2012-11-07 12:40:00,30.04,30.08,30.01,30.08,31800.0,18.9008,18.926,18.882,18.926,31800.0
2012-11-07 12:50:00,30.08,30.08,30.02,30.08,22800.0,18.926,18.926,18.8883,18.926,22800.0
2012-11-07 13:00:00,30.09,30.21,30.07,30.19,58600.0,18.9323,19.0078,18.9197,18.9952,58600.0
2012-11-07 13:10:00,30.2,30.21,30.13,30.13,27700.0,19.0015,19.0078,18.9575,18.9575,27700.0
2012-11-07 13:20:00,30.14,30.16,30.12,30.12,14100.0,18.9638,18.9763,18.9512,18.9512,14100.0
2012-11-07 13:30:00,30.13,30.14,30.11,30.12,16400.0,18.9575,18.9638,18.9449,18.9512,16400.0
2012-11-07 13:40:00,30.12,30.12,30.06,30.07,19400.0,18.9512,18.9512,18.9134,18.9197,19400.0
2012-11-07 13:50:00,30.07,30.12,30.06,30.07,30700.0,18.9197,18.9512,18.9134,18.9197,30700.0
2012-11-07 14:00:00,30.07,30.17,30.05,30.16,52100.0,18.9197,18.9826,18.9071,18.9763,52100.0
2012-11-07 14:10:00,30.16,30.16,30.07,30.07,26100.0,18.9763,18.9763,18.9197,18.9197,26100.0
2012-11-07 14:20:00,30.09,30.09,30.06,30.06,40300.0,18.9323,18.9323,18.9134,18.9134,40300.0
2012-11-07 14:30:00,30.07,30.07,29.99,30.01,33600.0,18.9197,18.9197,18.8694,18.882,33600.0
2012-11-07 14:40:00,30.01,30.05,30.0,30.01,31200.0,18.882,18.9071,18.8757,18.882,31200.0
2012-11-07 14:50:00,30.02,30.06,29.99,30.05,52800.0,18.8883,18.9134,18.8694,18.9071,52800.0
2012-11-07 15:00:00,30.06,30.07,30.0,30.02,56900.0,18.9134,18.9197,18.8757,18.8883,56900.0
2012-11-07 15:10:00,30.02,30.08,30.02,30.04,81100.0,18.8883,18.926,18.8883,18.9008,81100.0
2012-11-07 15:20:00,30.04,30.11,30.04,30.11,44600.0,18.9008,18.9449,18.9008,18.9449,44600.0
2012-11-07 15:30:00,30.12,30.12,30.06,30.06,49200.0,18.9512,18.9512,18.9134,18.9134,49200.0
2012-11-07 15:40:00,30.06,30.12,30.04,30.05,89900.0,18.9134,18.9512,18.9008,18.9071,89900.0
2012-11-07 15:50:00,30.05,30.08,29.96,29.97,218000.0,18.9071,18.926,18.8505,18.8568,218000.0
2012-11-08 09:30:00,29.95,30.15,29.94,30.15,79000.0,18.8442,18.97,18.8379,18.97,79000.0
2012-11-08 09:40:00,30.15,30.27,30.1,30.12,83000.0,18.97,19.0455,18.9386,18.9512,83000.0
2012-11-08 09:50:00,30.11,30.12,30.02,30.05,33300.0,18.9449,18.9512,18.8883,18.9071,33300.0
2012-11-08 10:00:00,30.04,30.07,29.99,30.01,43000.0,18.9008,18.9197,18.8694,18.882,43000.0
2012-11-08 10:10:00,30.01,30.07,30.0,30.07,29900.0,18.882,18.9197,18.8757,18.9197,29900.0
2012-11-08 10:20:00,30.06,30.08,29.99,30.02,41700.0,18.9134,18.926,18.8694,18.8883,41700.0
2012-11-08 10:30:00,30.01,30.12,29.98,30.1,64700.0,18.882,18.9512,18.8631,18.9386,64700.0
2012-11-08 10:40:00,30.1,30.1,30.01,30.08,86600.0,18.9386,18.9386,18.882,18.926,86600.0
2012-11-08 10:50:00,30.08,30.09,29.99,30.0,43300.0,18.926,18.9323,18.8694,18.8757,43300.0
2012-11-08 11:00:00,29.99,30.03,29.98,30.01,47300.0,18.8694,18.8945,18.8631,18.882,47300.0
2012-11-08 11:10:00,30.01,30.05,29.99,30.03,28700.0,18.882,18.9071,18.8694,18.8945,28700.0
2012-11-08 11:20:00,30.02,30.07,30.01,30.07,54700.0,18.8883,18.9197,18.882,18.9197,54700.0
2012-11-08 11:30:00,30.06,30.09,30.0,30.08,33500.0,18.9134,18.9323,18.8757,18.926,33500.0
2012-11-08 11:40:00,30.09,30.17,30.08,30.17,56500.0,18.9323,18.9826,18.926,18.9826,56500.0
2012-11-08 11:50:00,30.16,30.21,30.14,30.2,48200.0,18.9763,19.0078,18.9638,19.0015,48200.0
2012-11-08 12:00:00,30.2,30.21,30.16,30.19,61900.0,19.0015,19.0078,18.9763,18.9952,61900.0
2012-11-08 12:10:00,30.19,30.21,30.14,30.18,36300.0,18.9952,19.0078,18.9638,18.9889,36300.0
2012-11-08 12:20:00,30.17,30.24,30.16,30.23,37900.0,18.9826,19.0267,18.9763,19.0204,37900.0
2012-11-08 12:30:00,30.24,30.25,30.22,30.24,59200.0,19.0267,19.033,19.0141,19.0267,59200.0
2012-11-08 12:40:00,30.24,30.26,30.16,30.19,38000.0,19.0267,19.0393,18.9763,18.9952,38000.0
2012-11-08 12:50:00,30.18,30.25,30.18,30.25,19600.0,18.9889,19.033,18.9889,19.033,19600.0
2012-11-08 13:00:00,30.24,30.25,30.2,30.22,23200.0,19.0267,19.033,19.0015,19.0141,23200.0
2012-11-08 13:10:00,30.21,30.22,30.17,30.2,32800.0,19.0078,19.0141,18.9826,19.0015,32800.0
2012-11-08 13:20:00,30.21,30.21,30.13,30.17,44000.0,19.0078,19.0078,18.9575,18.9826,44000.0
2012-11-08 13:30:00,30.17,30.19,30.13,30.16,27600.0,18.9826,18.9952,18.9575,18.9763,27600.0
2012-11-08 13:40:00,30.16,30.18,30.15,30.17,24900.0,18.9763,18.9889,18.97,18.9826,24900.0
2012-11-08 13:50:00,30.17,30.2,30.16,30.18,43600.0,18.9826,19.0015,18.9763,18.9889,43600.0
2012-11-08 14:00:00,30.18,30.18,30.12,30.13,30000.0,18.9889,18.9889,18.9512,18.9575,30000.0
2012-11-08 14:10:00,30.12,30.19,30.12,30.15,31500.0,18.9512,18.9952,18.9512,18.97,31500.0
2012-11-08 14:20:00,30.15,30.18,30.14,30.18,41900.0,18.97,18.9889,18.9638,18.9889,41900.0
2012-11-08 14:30:00,30.18,30.18,30.15,30.16,28000.0,18.9889,18.9889,18.97,18.9763,28000.0
2012-11-08 14:40:00,30.17,30.19,30.15,30.18,35400.0,18.9826,18.9952,18.97,18.9889,35400.0
2012-11-08 14:50:00,30.18,30.19,30.12,30.12,27000.0,18.9889,18.9952,18.9512,18.9512,27000.0
2012-11-08 15:00:00,30.11,30.12,30.07,30.07,35000.0,18.9449,18.9512,18.9197,18.9197,35000.0
2012-11-08 15:10:00,30.08,30.09,30.05,30.07,38800.0,18.926,18.9323,18.9071,18.9197,38800.0
2012-11-08 15:20:00,30.07,30.11,30.06,30.08,78400.0,18.9197,18.9449,18.9134,18.926,78400.0
2012-11-08 15:30:00,30.08,30.08,30.01,30.03,64000.0,18.926,18.926,18.882,18.8945,64000.0
2012-11-08 15:40:00,30.02,30.05,30.01,30.02,97800.0,18.8883,18.9071,18.882,18.8883,97800.0
2012-11-08 15:50:00,30.01,30.05,29.93,29.96,402800.0,18.882,18.9071,18.8316,18.8505,402800.0
2012-11-09 09:30:00,30.06,30.27,30.0,30.1,102900.0,18.9134,19.0455,18.8757,18.9386,102900.0
2012-11-09 09:40:00,30.11,30.11,29.97,29.97,80700.0,18.9449,18.9449,18.8568,18.8568,80700.0
2012-11-09 09:50:00,29.97,30.09,29.96,30.05,43100.0,18.8568,18.9323,18.8505,18.9071,43100.0
2012-11-09 10:00:00,30.05,30.07,29.95,30.01,46100.0,18.9071,18.9197,18.8442,18.882,46100.0
2012-11-09 10:10:00,30.0,30.03,29.99,29.99,38500.0,18.8757,18.8945,18.8694,18.8694,38500.0
2012-11-09 10:20:00,30.0,30.05,30.0,30.01,31100.0,18.8757,18.9071,18.8757,18.882,31100.0
2012-11-09 10:30:00,30.02,30.04,29.94,29.94,37300.0,18.8883,18.9008,18.8379,18.8379,37300.0
2012-11-09 10:40:00,29.95,30.01,29.93,29.98,44100.0,18.8442,18.882,18.8316,18.8631,44100.0
2012-11-09 10:50:00,29.97,30.07,29.96,30.04,44900.0,18.8568,18.9197,18.8505,18.9008,44900.0
2012-11-09 11:00:00,30.03,30.06,30.02,30.04,30100.0,18.8945,18.9134,18.8883,18.9008,30100.0
2012-11-09 11:10:00,30.03,30.08,30.01,30.03,29000.0,18.8945,18.926,18.882,18.8945,29000.0
2012-11-09 11:20:00,30.03,30.04,30.0,30.03,26000.0,18.8945,18.9008,18.8757,18.8945,26000.0
2012-11-09 11:30:00,30.03,30.08,30.0,30.07,27200.0,18.8945,18.926,18.8757,18.9197,27200.0
2012-11-09 11:40:00,30.07,30.08,30.05,30.06,14100.0,18.9197,18.926,18.9071,18.9134,14100.0
2012-11-09 11:50:00,30.06,30.07,30.03,30.05,22800.0,18.9134,18.9197,18.8945,18.9071,22800.0
2012-11-09 12:00:00,30.06,30.11,30.06,30.08,35400.0,18.9134,18.9449,18.9134,18.926,35400.0
2012-11-09 12:10:00,30.09,30.14,30.08,30.12,26100.0,18.9323,18.9638,18.926,18.9512,26100.0
2012-11-09 12:20:00,30.13,30.15,30.12,30.14,31400.0,18.9575,18.97,18.9512,18.9638,31400.0
2012-11-09 12:30:00,30.13,30.15,30.13,30.15,37800.0,18.9575,18.97,18.9575,18.97,37800.0
2012-11-09 12:40:00,30.14,30.15,30.11,30.14,55500.0,18.9638,18.97,18.9449,18.9638,55500.0
2012-11-09 12:50:00,30.14,30.16,30.07,30.07,56300.0,18.9638,18.9763,18.9197,18.9197,56300.0
2012-11-09 13:00:00,30.07,30.13,30.07,30.1,23500.0,18.9197,18.9575,18.9197,18.9386,23500.0
2012-11-09 13:10:00,30.1,30.1,30.02,30.08,38700.0,18.9386,18.9386,18.8883,18.926,38700.0
2012-11-09 13:20:00,30.09,30.1,29.95,29.95,39200.0,18.9323,18.9386,18.8442,18.8442,39200.0
2012-11-09 13:30:00,29.95,29.98,29.93,29.94,47400.0,18.8442,18.8631,18.8316,18.8379,47400.0
2012-11-09 13:40:00,29.95,30.03,29.95,30.0,66700.0,18.8442,18.8945,18.8442,18.8757,66700.0
2012-11-09 13:50:00,30.0,30.04,29.97,30.0,26500.0,18.8757,18.9008,18.8568,18.8757,26500.0
2012-11-09 14:00:00,30.01,30.01,29.96,29.99,43400.0,18.882,18.882,18.8505,18.8694,43400.0
2012-11-09 14:10:00,29.98,30.04,29.98,30.03,43900.0,18.8631,18.9008,18.8631,18.8945,43900.0
2012-11-09 14:20:00,30.03,30.05,30.02,30.05,30700.0,18.8945,18.9071,18.8883,18.9071,30700.0
2012-11-09 14:30:00,30.05,30.1,30.03,30.04,27700.0,18.9071,18.9386,18.8945,18.9008,27700.0
2012-11-09 14:40:00,30.04,30.04,29.99,30.0,25900.0,18.9008,18.9008,18.8694,18.8757,25900.0
2012-11-09 14:50:00,30.01,30.03,29.97,29.97,28600.0,18.882,18.8945,18.8568,18.8568,28600.0
2012-11-09 15:00:00,29.97,30.02,29.96,29.98,36300.0,18.8568,18.8883,18.8505,18.8631,36300.0
2012-11-09 15:10:00,29.98,30.0,29.95,29.96,29200.0,18.8631,18.8757,18.8442,18.8505,29200.0
2012-11-09 15:20:00,29.95,30.0,29.95,29.99,35000.0,18.8442,18.8757,18.8442,18.8694,35000.0
2012-11-09 15:30:00,29.99,30.0,29.9,29.93,86000.0,18.8694,18.8757,18.8127,18.8316,86000.0
2012-11-09 15:40:00,29.94,30.05,29.94,30.01,79100.0,18.8379,18.9071,18.8379,18.882,79100.0
2012-11-09 15:50:00,30.01,30.02,29.88,29.9,207800.0,18.882,18.8883,18.8002,18.8127,207800.0
2012-11-12 09:30:00,29.9,29.97,29.88,29.89,44300.0,18.8127,18.8568,18.8002,18.8065,44300.0
2012-11-12 09:40:00,29.88,29.88,29.81,29.84,34700.0,18.8002,18.8002,18.7561,18.775,34700.0
2012-11-12 09:50:00,29.83,29.86,29.76,29.81,46100.0,18.7687,18.7876,18.7247,18.7561,46100.0
2012-11-12 10:00:00,29.79,29.87,29.78,29.8,54100.0,18.7435,18.7939,18.7372,18.7498,54100.0
2012-11-12 10:10:00,29.81,29.82,29.76,29.79,35400.0,18.7561,18.7624,18.7247,18.7435,35400.0
2012-11-12 10:20:00,29.79,29.83,29.77,29.77,19200.0,18.7435,18.7687,18.731,18.731,19200.0
2012-11-12 10:30:00,29.78,29.8,29.77,29.79,16400.0,18.7372,18.7498,18.731,18.7435,16400.0
2012-11-12 10:40:00,29.78,29.79,29.75,29.76,21900.0,18.7372,18.7435,18.7184,18.7247,21900.0
2012-11-12 10:50:00,29.76,29.76,29.71,29.71,28700.0,18.7247,18.7247,18.6932,18.6932,28700.0
2012-11-12 11:00:00,29.71,29.74,29.7,29.74,24500.0,18.6932,18.7121,18.6869,18.7121,24500.0
2012-11-12 11:10:00,29.74,29.76,29.72,29.76,22500.0,18.7121,18.7247,18.6995,18.7247,22500.0
2012-11-12 11:20:00,29.76,29.8,29.76,29.78,49100.0,18.7247,18.7498,18.7247,18.7372,49100.0
2012-11-12 11:30:00,29.78,29.81,29.76,29.78,71100.0,18.7372,18.7561,18.7247,18.7372,71100.0
2012-11-12 11:40:00,29.77,29.8,29.71,29.72,27000.0,18.731,18.7498,18.6932,18.6995,27000.0
2012-11-12 11:50:00,29.71,29.73,29.67,29.67,42400.0,18.6932,18.7058,18.668,18.668,42400.0
2012-11-12 12:00:00,29.66,29.7,29.66,29.69,43400.0,18.6617,18.6869,18.6617,18.6806,43400.0
2012-11-12 12:10:00,29.69,29.71,29.68,29.69,24400.0,18.6806,18.6932,18.6743,18.6806,24400.0
2012-11-12 12:20:00,29.69,29.71,29.68,29.69,26000.0,18.6806,18.6932,18.6743,18.6806,26000.0
2012-11-12 12:30:00,29.69,29.71,29.67,29.69,43400.0,18.6806,18.6932,18.668,18.6806,43400.0
2012-11-12 12:40:00,29.69,29.71,29.66,29.67,26400.0,18.6806,18.6932,18.6617,18.668,26400.0
2012-11-12 12:50:00,29.66,29.67,29.63,29.65,89900.0,18.6617,18.668,18.6429,18.6555,89900.0
2012-11-12 13:00:00,29.65,29.69,29.64,29.64,45500.0,18.6555,18.6806,18.6492,18.6492,45500.0
2012-11-12 13:10:00,29.64,29.73,29.64,29.67,82200.0,18.6492,18.7058,18.6492,18.668,82200.0
2012-11-12 13:20:00,29.67,29.71,29.66,29.68,61800.0,18.668,18.6932,18.6617,18.6743,61800.0
2012-11-12 13:30:00,29.69,29.71,29.66,29.69,44200.0,18.6806,18.6932,18.6617,18.6806,44200.0
2012-11-12 13:40:00,29.68,29.68,29.64,29.65,33700.0,18.6743,18.6743,18.6492,18.6555,33700.0
2012-11-12 13:50:00,29.64,29.66,29.64,29.65,35400.0,18.6492,18.6617,18.6492,18.6555,35400.0
2012-11-12 14:00:00,29.65,29.65,29.62,29.63,25800.0,18.6555,18.6555,18.6366,18.6429,25800.0
2012-11-12 14:10:00,29.64,29.64,29.62,29.63,16100.0,18.6492,18.6492,18.6366,18.6429,16100.0
2012-11-12 14:20:00,29.62,29.63,29.56,29.56,35500.0,18.6366,18.6429,18.5988,18.5988,35500.0
2012-11-12 14:30:00,29.56,29.56,29.54,29.54,21000.0,18.5988,18.5988,18.5862,18.5862,21000.0
2012-11-12 14:40:00,29.54,29.57,29.53,29.56,46400.0,18.5862,18.6051,18.5799,18.5988,46400.0
2012-11-12 14:50:00,29.56,29.58,29.55,29.56,24700.0,18.5988,18.6114,18.5925,18.5988,24700.0
2012-11-12 15:00:00,29.56,29.59,29.52,29.52,75300.0,18.5988,18.6177,18.5737,18.5737,75300.0
2012-11-12 15:10:00,29.53,29.53,29.5,29.51,82700.0,18.5799,18.5799,18.5611,18.5674,82700.0
2012-11-12 15:20:00,29.5,29.53,29.49,29.5,70500.0,18.5611,18.5799,18.5548,18.5611,70500.0
2012-11-12 15:30:00,29.5,29.56,29.5,29.55,74000.0,18.5611,18.5988,18.5611,18.5925,74000.0
2012-11-12 15:40:00,29.55,29.56,29.54,29.54,141900.0,18.5925,18.5988,18.5862,18.5862,141900.0
2012-11-12 15:50:00,29.54,29.61,29.54,29.61,243000.0,18.5862,18.6303,18.5862,18.6303,243000.0
2012-11-13 09:30:00,29.59,29.89,29.54,29.85,101500.0,18.6177,18.8065,18.5862,18.7813,101500.0
2012-11-13 09:40:00,29.85,29.93,29.8,29.93,56100.0,18.7813,18.8316,18.7498,18.8316,56100.0
2012-11-13 09:50:00,29.92,29.93,29.78,29.86,62600.0,18.8253,18.8316,18.7372,18.7876,62600.0
2012-11-13 10:00:00,29.85,29.89,29.8,29.85,99700.0,18.7813,18.8065,18.7498,18.7813,99700.0
2012-11-13 10:10:00,29.86,29.87,29.8,29.83,93500.0,18.7876,18.7939,18.7498,18.7687,93500.0
2012-11-13 10:20:00,29.83,29.85,29.78,29.79,57600.0,18.7687,18.7813,18.7372,18.7435,57600.0
2012-11-13 10:30:00,29.8,29.98,29.8,29.93,64800.0,18.7498,18.8631,18.7498,18.8316,64800.0
2012-11-13 10:40:00,29.94,30.0,29.9,30.0,76700.0,18.8379,18.8757,18.8127,18.8757,76700.0
2012-11-13 10:50:00,29.99,30.1,29.97,30.1,56100.0,18.8694,18.9386,18.8568,18.9386,56100.0
2012-11-13 11:00:00,30.1,30.11,30.06,30.1,62200.0,18.9386,18.9449,18.9134,18.9386,62200.0
2012-11-13 11:10:00,30.11,30.13,30.09,30.11,39500.0,18.9449,18.9575,18.9323,18.9449,39500.0
2012-11-13 11:20:00,30.11,30.14,30.11,30.14,58400.0,18.9449,18.9638,18.9449,18.9638,58400.0
2012-11-13 11:30:00,30.14,30.15,30.07,30.07,70100.0,18.9638,18.97,18.9197,18.9197,70100.0
2012-11-13 11:40:00,30.07,30.1,30.04,30.06,148600.0,18.9197,18.9386,18.9008,18.9134,148600.0
2012-11-13 11:50:00,30.07,30.1,30.04,30.07,68600.0,18.9197,18.9386,18.9008,18.9197,68600.0
2012-11-13 12:00:00,30.08,30.1,30.05,30.05,38400.0,18.926,18.9386,18.9071,18.9071,38400.0
2012-11-13 12:10:00,30.07,30.1,30.05,30.1,27700.0,18.9197,18.9386,18.9071,18.9386,27700.0
2012-11-13 12:20:00,30.09,30.09,30.03,30.04,35800.0,18.9323,18.9323,18.8945,18.9008,35800.0
2012-11-13 12:30:00,30.04,30.05,29.97,29.97,44200.0,18.9008,18.9071,18.8568,18.8568,44200.0
2012-11-13 12:40:00,29.98,30.0,29.9,29.95,38100.0,18.8631,18.8757,18.8127,18.8442,38100.0
2012-11-13 12:50:00,29.95,30.0,29.94,29.97,49800.0,18.8442,18.8757,18.8379,18.8568,49800.0
2012-11-13 13:00:00,29.97,30.02,29.95,30.0,43700.0,18.8568,18.8883,18.8442,18.8757,43700.0
2012-11-13 13:10:00,30.0,30.07,29.99,30.05,45300.0,18.8757,18.9197,18.8694,18.9071,45300.0
2012-11-13 13:20:00,30.06,30.06,30.02,30.03,28300.0,18.9134,18.9134,18.8883,18.8945,28300.0
2012-11-13 13:30:00,30.03,30.03,29.96,29.97,48400.0,18.8945,18.8945,18.8505,18.8568,48400.0
2012-11-13 13:40:00,29.97,30.02,29.97,30.02,61700.0,18.8568,18.8883,18.8568,18.8883,61700.0
2012-11-13 13:50:00,30.02,30.08,30.02,30.05,28700.0,18.8883,18.926,18.8883,18.9071,28700.0
2012-11-13 14:00:00,30.05,30.09,30.05,30.09,67700.0,18.9071,18.9323,18.9071,18.9323,67700.0
2012-11-13 14:10:00,30.09,30.13,30.09,30.12,85900.0,18.9323,18.9575,18.9323,18.9512,85900.0
2012-11-13 14:20:00,30.12,30.12,30.1,30.12,90700.0,18.9512,18.9512,18.9386,18.9512,90700.0
2012-11-13 14:30:00,30.12,30.12,30.04,30.04,98100.0,18.9512,18.9512,18.9008,18.9008,98100.0
2012-11-13 14:40:00,30.05,30.06,30.01,30.05,90200.0,18.9071,18.9134,18.882,18.9071,90200.0
2012-11-13 14:50:00,30.05,30.06,30.03,30.04,79600.0,18.9071,18.9134,18.8945,18.9008,79600.0
2012-11-13 15:00:00,30.05,30.05,29.99,29.99,68400.0,18.9071,18.9071,18.8694,18.8694,68400.0
2012-11-13 15:10:00,29.99,30.0,29.95,29.97,67600.0,18.8694,18.8757,18.8442,18.8568,67600.0
2012-11-13 15:20:00,29.96,29.97,29.93,29.93,70300.0,18.8505,18.8568,18.8316,18.8316,70300.0
2012-11-13 15:30:00,29.93,29.94,29.85,29.85,92300.0,18.8316,18.8379,18.7813,18.7813,92300.0
2012-11-13 15:40:00,29.85,29.89,29.8,29.88,135100.0,18.7813,18.8065,18.7498,18.8002,135100.0
2012-11-13 15:50:00,29.87,29.91,29.82,29.84,378800.0,18.7939,18.819,18.7624,18.775,378800.0
2012-11-14 09:30:00,29.84,29.92,29.77,29.83,91100.0,18.775,18.8253,18.731,18.7687,91100.0
2012-11-14 09:40:00,29.83,29.86,29.8,29.85,66900.0,18.7687,18.7876,18.7498,18.7813,66900.0
2012-11-14 09:50:00,29.84,29.87,29.8,29.84,75300.0,18.775,18.7939,18.7498,18.775,75300.0
2012-11-14 10:00:00,29.84,29.88,29.78,29.82,124500.0,18.775,18.8002,18.7372,18.7624,124500.0
2012-11-14 10:10:00,29.82,29.82,29.7,29.7,107300.0,18.7624,18.7624,18.6869,18.6869,107300.0
2012-11-14 10:20:00,29.7,29.72,29.66,29.66,33400.0,18.6869,18.6995,18.6617,18.6617,33400.0
2012-11-14 10:30:00,29.66,29.67,29.62,29.67,40100.0,18.6617,18.668,18.6366,18.668,40100.0
2012-11-14 10:40:00,29.67,29.67,29.59,29.63,31600.0,18.668,18.668,18.6177,18.6429,31600.0
2012-11-14 10:50:00,29.62,29.63,29.54,29.56,33300.0,18.6366,18.6429,18.5862,18.5988,33300.0
2012-11-14 11:00:00,29.56,29.59,29.5,29.59,32700.0,18.5988,18.6177,18.5611,18.6177,32700.0
2012-11-14 11:10:00,29.58,29.59,29.55,29.56,25600.0,18.6114,18.6177,18.5925,18.5988,25600.0
2012-11-14 11:20:00,29.56,29.64,29.53,29.64,70100.0,18.5988,18.6492,18.5799,18.6492,70100.0
2012-11-14 11:30:00,29.64,29.66,29.63,29.65,61700.0,18.6492,18.6617,18.6429,18.6555,61700.0
2012-11-14 11:40:00,29.65,29.69,29.63,29.67,165000.0,18.6555,18.6806,18.6429,18.668,165000.0
2012-11-14 11:50:00,29.67,29.7,29.65,29.66,122900.0,18.668,18.6869,18.6555,18.6617,122900.0
2012-11-14 12:00:00,29.67,29.67,29.61,29.61,23100.0,18.668,18.668,18.6303,18.6303,23100.0
2012-11-14 12:10:00,29.61,29.61,29.53,29.53,21000.0,18.6303,18.6303,18.5799,18.5799,21000.0
2012-11-14 12:20:00,29.53,29.57,29.51,29.56,21500.0,18.5799,18.6051,18.5674,18.5988,21500.0
2012-11-14 12:30:00,29.57,29.59,29.54,29.56,22100.0,18.6051,18.6177,18.5862,18.5988,22100.0
2012-11-14 12:40:00,29.56,29.66,29.56,29.64,26400.0,18.5988,18.6617,18.5988,18.6492,26400.0
2012-11-14 12:50:00,29.65,29.71,29.63,29.68,30700.0,18.6555,18.6932,18.6429,18.6743,30700.0
2012-11-14 13:00:00,29.68,29.73,29.68,29.7,36800.0,18.6743,18.7058,18.6743,18.6869,36800.0
2012-11-14 13:10:00,29.7,29.74,29.69,29.71,51900.0,18.6869,18.7121,18.6806,18.6932,51900.0
2012-11-14 13:20:00,29.71,29.74,29.68,29.69,55500.0,18.6932,18.7121,18.6743,18.6806,55500.0
2012-11-14 13:30:00,29.69,29.72,29.65,29.68,86600.0,18.6806,18.6995,18.6555,18.6743,86600.0
2012-11-14 13:40:00,29.69,29.69,29.63,29.63,66500.0,18.6806,18.6806,18.6429,18.6429,66500.0
2012-11-14 13:50:00,29.63,29.65,29.62,29.62,65100.0,18.6429,18.6555,18.6366,18.6366,65100.0
2012-11-14 14:00:00,29.63,29.66,29.58,29.6,89600.0,18.6429,18.6617,18.6114,18.624,89600.0
2012-11-14 14:10:00,29.59,29.6,29.51,29.53,118400.0,18.6177,18.624,18.5674,18.5799,118400.0
2012-11-14 14:20:00,29.53,29.65,29.5,29.63,115300.0,18.5799,18.6555,18.5611,18.6429,115300.0
2012-11-14 14:30:00,29.62,29.63,29.55,29.55,43400.0,18.6366,18.6429,18.5925,18.5925,43400.0
2012-11-14 14:40:00,29.55,29.57,29.51,29.51,57200.0,18.5925,18.6051,18.5674,18.5674,57200.0
2012-11-14 14:50:00,29.51,29.53,29.49,29.49,65900.0,18.5674,18.5799,18.5548,18.5548,65900.0
2012-11-14 15:00:00,29.5,29.52,29.4,29.42,89800.0,18.5611,18.5737,18.4982,18.5107,89800.0
2012-11-14 15:10:00,29.43,29.46,29.42,29.43,63500.0,18.517,18.5359,18.5107,18.517,63500.0
2012-11-14 15:20:00,29.43,29.46,29.41,29.46,110300.0,18.517,18.5359,18.5044,18.5359,110300.0
2012-11-14 15:30:00,29.46,29.46,29.43,29.45,115700.0,18.5359,18.5359,18.517,18.5296,115700.0
2012-11-14 15:40:00,29.45,29.47,29.41,29.45,142800.0,18.5296,18.5422,18.5044,18.5296,142800.0
2012-11-14 15:50:00,29.45,29.49,29.39,29.48,381500.0,18.5296,18.5548,18.4919,18.5485,381500.0
2012-11-15 09:30:00,29.46,29.63,29.4,29.6,96700.0,18.5359,18.6429,18.4982,18.624,96700.0
2012-11-15 09:40:00,29.6,29.6,29.46,29.49,92700.0,18.624,18.624,18.5359,18.5548,92700.0
2012-11-15 09:50:00,29.48,29.54,29.4,29.43,81600.0,18.5485,18.5862,18.4982,18.517,81600.0
2012-11-15 10:00:00,29.41,29.47,29.33,29.41,73600.0,18.5044,18.5422,18.4541,18.5044,73600.0
2012-11-15 10:10:00,29.42,29.47,29.39,29.46,41300.0,18.5107,18.5422,18.4919,18.5359,41300.0
2012-11-15 10:20:00,29.46,29.46,29.34,29.35,33500.0,18.5359,18.5359,18.4604,18.4667,33500.0
2012-11-15 10:30:00,29.35,29.42,29.35,29.35,54300.0,18.4667,18.5107,18.4667,18.4667,54300.0
2012-11-15 10:40:00,29.37,29.38,29.33,29.35,73700.0,18.4793,18.4856,18.4541,18.4667,73700.0
2012-11-15 10:50:00,29.34,29.36,29.3,29.31,66000.0,18.4604,18.473,18.4352,18.4415,66000.0
2012-11-15 11:00:00,29.3,29.34,29.27,29.33,105900.0,18.4352,18.4604,18.4164,18.4541,105900.0
2012-11-15 11:10:00,29.34,29.34,29.28,29.29,75700.0,18.4604,18.4604,18.4227,18.4289,75700.0
2012-11-15 11:20:00,29.28,29.3,29.24,29.24,40500.0,18.4227,18.4352,18.3975,18.3975,40500.0
2012-11-15 11:30:00,29.24,29.31,29.23,29.3,20400.0,18.3975,18.4415,18.3912,18.4352,20400.0
2012-11-15 11:40:00,29.29,29.3,29.16,29.18,40200.0,18.4289,18.4352,18.3471,18.3597,40200.0
2012-11-15 11:50:00,29.18,29.2,29.16,29.2,23500.0,18.3597,18.3723,18.3471,18.3723,23500.0
2012-11-15 12:00:00,29.19,29.24,29.18,29.2,26700.0,18.366,18.3975,18.3597,18.3723,26700.0
2012-11-15 12:10:00,29.2,29.2,29.11,29.12,40400.0,18.3723,18.3723,18.3157,18.322,40400.0
2012-11-15 12:20:00,29.11,29.16,29.11,29.14,26700.0,18.3157,18.3471,18.3157,18.3346,26700.0
2012-11-15 12:30:00,29.15,29.22,29.15,29.22,32700.0,18.3409,18.3849,18.3409,18.3849,32700.0
2012-11-15 12:40:00,29.22,29.23,29.16,29.19,46800.0,18.3849,18.3912,18.3471,18.366,46800.0
2012-11-15 12:50:00,29.18,29.19,29.12,29.13,30900.0,18.3597,18.366,18.322,18.3283,30900.0
2012-11-15 13:00:00,29.13,29.17,29.12,29.14,21400.0,18.3283,18.3534,18.322,18.3346,21400.0
2012-11-15 13:10:00,29.15,29.18,29.1,29.1,46900.0,18.3409,18.3597,18.3094,18.3094,46900.0
2012-11-15 13:20:00,29.1,29.11,29.08,29.1,68000.0,18.3094,18.3157,18.2968,18.3094,68000.0
2012-11-15 13:30:00,29.1,29.12,29.08,29.11,56400.0,18.3094,18.322,18.2968,18.3157,56400.0
2012-11-15 13:40:00,29.12,29.13,29.09,29.09,45900.0,18.322,18.3283,18.3031,18.3031,45900.0
2012-11-15 13:50:00,29.09,29.19,29.09,29.15,72800.0,18.3031,18.366,18.3031,18.3409,72800.0
2012-11-15 14:00:00,29.15,29.18,29.14,29.18,33800.0,18.3409,18.3597,18.3346,18.3597,33800.0
2012-11-15 14:10:00,29.17,29.2,29.14,29.16,29600.0,18.3534,18.3723,18.3346,18.3471,29600.0
2012-11-15 14:20:00,29.16,29.18,29.13,29.17,27000.0,18.3471,18.3597,18.3283,18.3534,27000.0
2012-11-15 14:30:00,29.17,29.18,29.12,29.14,33400.0,18.3534,18.3597,18.322,18.3346,33400.0
2012-11-15 14:40:00,29.15,29.15,29.12,29.13,56900.0,18.3409,18.3409,18.322,18.3283,56900.0
2012-11-15 14:50:00,29.14,29.15,29.12,29.12,30600.0,18.3346,18.3409,18.322,18.322,30600.0
2012-11-15 15:00:00,29.12,29.12,29.05,29.08,55300.0,18.322,18.322,18.2779,18.2968,55300.0
2012-11-15 15:10:00,29.09,29.14,29.07,29.11,39800.0,18.3031,18.3346,18.2905,18.3157,39800.0
2012-11-15 15:20:00,29.12,29.17,29.11,29.12,89600.0,18.322,18.3534,18.3157,18.322,89600.0
2012-11-15 15:30:00,29.13,29.2,29.11,29.19,83500.0,18.3283,18.3723,18.3157,18.366,83500.0
2012-11-15 15:40:00,29.2,29.32,29.2,29.29,173100.0,18.3723,18.4478,18.3723,18.4289,173100.0
2012-11-15 15:50:00,29.29,29.31,29.25,29.27,214300.0,18.4289,18.4415,18.4038,18.4164,214300.0
2012-11-16 09:30:00,29.29,29.45,29.24,29.28,327900.0,18.4289,18.5296,18.3975,18.4227,327900.0
2012-11-16 09:40:00,29.28,29.29,29.22,29.25,49200.0,18.4227,18.4289,18.3849,18.4038,49200.0
2012-11-16 09:50:00,29.25,29.27,29.22,29.24,49500.0,18.4038,18.4164,18.3849,18.3975,49500.0
2012-11-16 10:00:00,29.24,29.26,29.15,29.23,61800.0,18.3975,18.4101,18.3409,18.3912,61800.0
2012-11-16 10:10:00,29.23,29.34,29.19,29.32,54500.0,18.3912,18.4604,18.366,18.4478,54500.0
2012-11-16 10:20:00,29.32,29.35,29.29,29.3,164000.0,18.4478,18.4667,18.4289,18.4352,164000.0
2012-11-16 10:30:00,29.3,29.34,29.27,29.32,58700.0,18.4352,18.4604,18.4164,18.4478,58700.0
2012-11-16 10:40:00,29.32,29.32,29.24,29.26,47200.0,18.4478,18.4478,18.3975,18.4101,47200.0
2012-11-16 10:50:00,29.26,29.27,29.22,29.23,34400.0,18.4101,18.4164,18.3849,18.3912,34400.0
2012-11-16 11:00:00,29.22,29.28,29.2,29.23,36900.0,18.3849,18.4227,18.3723,18.3912,36900.0
2012-11-16 11:10:00,29.24,29.25,29.2,29.24,121200.0,18.3975,18.4038,18.3723,18.3975,121200.0
2012-11-16 11:20:00,29.24,29.28,29.21,29.21,69100.0,18.3975,18.4227,18.3786,18.3786,69100.0
2012-11-16 11:30:00,29.2,29.27,29.2,29.27,51000.0,18.3723,18.4164,18.3723,18.4164,51000.0
2012-11-16 11:40:00,29.28,29.44,29.25,29.41,88200.0,18.4227,18.5233,18.4038,18.5044,88200.0
2012-11-16 11:50:00,29.42,29.43,29.35,29.38,111400.0,18.5107,18.517,18.4667,18.4856,111400.0
2012-11-16 12:00:00,29.39,29.41,29.36,29.4,67200.0,18.4919,18.5044,18.473,18.4982,67200.0
2012-11-16 12:10:00,29.39,29.39,29.32,29.33,90900.0,18.4919,18.4919,18.4478,18.4541,90900.0
2012-11-16 12:20:00,29.33,29.36,29.31,29.33,70700.0,18.4541,18.473,18.4415,18.4541,70700.0
2012-11-16 12:30:00,29.33,29.4,29.33,29.35,67900.0,18.4541,18.4982,18.4541,18.4667,67900.0
2012-11-16 12:40:00,29.36,29.37,29.34,29.35,12500.0,18.473,18.4793,18.4604,18.4667,12500.0
2012-11-16 12:50:00,29.34,29.35,29.29,29.34,93200.0,18.4604,18.4667,18.4289,18.4604,93200.0
2012-11-16 13:00:00,29.34,29.34,29.31,29.33,43300.0,18.4604,18.4604,18.4415,18.4541,43300.0
2012-11-16 13:10:00,29.33,29.33,29.29,29.29,18400.0,18.4541,18.4541,18.4289,18.4289,18400.0
2012-11-16 13:20:00,29.3,29.31,29.29,29.29,30800.0,18.4352,18.4415,18.4289,18.4289,30800.0
2012-11-16 13:30:00,29.3,29.3,29.27,29.29,77500.0,18.4352,18.4352,18.4164,18.4289,77500.0
2012-11-16 13:40:00,29.28,29.3,29.28,29.29,91900.0,18.4227,18.4352,18.4227,18.4289,91900.0
2012-11-16 13:50:00,29.3,29.34,29.3,29.33,72100.0,18.4352,18.4604,18.4352,18.4541,72100.0
2012-11-16 14:00:00,29.33,29.34,29.3,29.34,254300.0,18.4541,18.4604,18.4352,18.4604,254300.0
2012-11-16 14:10:00,29.33,29.34,29.29,29.31,105400.0,18.4541,18.4604,18.4289,18.4415,105400.0
2012-11-16 14:20:00,29.3,29.31,29.25,29.25,26500.0,18.4352,18.4415,18.4038,18.4038,26500.0
2012-11-16 14:30:00,29.26,29.32,29.25,29.29,89000.0,18.4101,18.4478,18.4038,18.4289,89000.0
2012-11-16 14:40:00,29.29,29.33,29.29,29.32,42400.0,18.4289,18.4541,18.4289,18.4478,42400.0
2012-11-16 14:50:00,29.33,29.33,29.3,29.32,61000.0,18.4541,18.4541,18.4352,18.4478,61000.0
2012-11-16 15:00:00,29.32,29.32,29.26,29.27,56200.0,18.4478,18.4478,18.4101,18.4164,56200.0
2012-11-16 15:10:00,29.26,29.32,29.26,29.31,53600.0,18.4101,18.4478,18.4101,18.4415,53600.0
2012-11-16 15:20:00,29.31,29.36,29.31,29.36,80800.0,18.4415,18.473,18.4415,18.473,80800.0
2012-11-16 15:30:00,29.36,29.41,29.36,29.41,178200.0,18.473,18.5044,18.473,18.5044,178200.0
2012-11-16 15:40:00,29.41,29.46,29.36,29.38,197300.0,18.5044,18.5359,18.473,18.4856,197300.0
2012-11-16 15:50:00,29.38,29.45,29.37,29.44,373700.0,18.4856,18.5296,18.4793,18.5233,373700.0
2012-11-19 09:30:00,29.55,29.63,29.52,29.57,89700.0,18.5925,18.6429,18.5737,18.6051,89700.0
2012-11-19 09:40:00,29.57,29.58,29.49,29.5,108300.0,18.6051,18.6114,18.5548,18.5611,108300.0
2012-11-19 09:50:00,29.5,29.61,29.5,29.61,77500.0,18.5611,18.6303,18.5611,18.6303,77500.0
2012-11-19 10:00:00,29.61,29.71,29.6,29.62,98600.0,18.6303,18.6932,18.624,18.6366,98600.0
2012-11-19 10:10:00,29.62,29.73,29.62,29.7,56900.0,18.6366,18.7058,18.6366,18.6869,56900.0
2012-11-19 10:20:00,29.71,29.72,29.57,29.63,139300.0,18.6932,18.6995,18.6051,18.6429,139300.0
2012-11-19 10:30:00,29.63,29.65,29.6,29.61,154200.0,18.6429,18.6555,18.624,18.6303,154200.0
2012-11-19 10:40:00,29.61,29.62,29.57,29.57,40200.0,18.6303,18.6366,18.6051,18.6051,40200.0
2012-11-19 10:50:00,29.58,29.58,29.54,29.58,29100.0,18.6114,18.6114,18.5862,18.6114,29100.0
2012-11-19 11:00:00,29.58,29.65,29.58,29.63,70900.0,18.6114,18.6555,18.6114,18.6429,70900.0
2012-11-19 11:10:00,29.63,29.65,29.62,29.65,65300.0,18.6429,18.6555,18.6366,18.6555,65300.0
2012-11-19 11:20:00,29.65,29.68,29.64,29.67,53800.0,18.6555,18.6743,18.6492,18.668,53800.0
2012-11-19 11:30:00,29.66,29.68,29.62,29.63,58400.0,18.6617,18.6743,18.6366,18.6429,58400.0
2012-11-19 11:40:00,29.62,29.68,29.62,29.65,94000.0,18.6366,18.6743,18.6366,18.6555,94000.0
2012-11-19 11:50:00,29.65,29.68,29.64,29.65,76200.0,18.6555,18.6743,18.6492,18.6555,76200.0
2012-11-19 12:00:00,29.66,29.69,29.64,29.67,52400.0,18.6617,18.6806,18.6492,18.668,52400.0
2012-11-19 12:10:00,29.66,29.69,29.66,29.69,46600.0,18.6617,18.6806,18.6617,18.6806,46600.0
2012-11-19 12:20:00,29.69,29.69,29.67,29.68,33300.0,18.6806,18.6806,18.668,18.6743,33300.0
2012-11-19 12:30:00,29.67,29.69,29.66,29.66,36400.0,18.668,18.6806,18.6617,18.6617,36400.0
2012-11-19 12:40:00,29.67,29.68,29.65,29.68,29400.0,18.668,18.6743,18.6555,18.6743,29400.0
2012-11-19 12:50:00,29.68,29.71,29.68,29.71,14200.0,18.6743,18.6932,18.6743,18.6932,14200.0
2012-11-19 13:00:00,29.71,29.74,29.71,29.73,32300.0,18.6932,18.7121,18.6932,18.7058,32300.0
2012-11-19 13:10:00,29.71,29.74,29.69,29.69,41500.0,18.6932,18.7121,18.6806,18.6806,41500.0
2012-11-19 13:20:00,29.7,29.82,29.7,29.82,91000.0,18.6869,18.7624,18.6869,18.7624,91000.0
2012-11-19 13:30:00,29.81,29.86,29.8,29.85,98000.0,18.7561,18.7876,18.7498,18.7813,98000.0
2012-11-19 13:40:00,29.85,29.86,29.82,29.85,132200.0,18.7813,18.7876,18.7624,18.7813,132200.0
2012-11-19 13:50:00,29.84,29.85,29.81,29.81,60300.0,18.775,18.7813,18.7561,18.7561,60300.0
2012-11-19 14:00:00,29.81,29.82,29.77,29.77,55600.0,18.7561,18.7624,18.731,18.731,55600.0
2012-11-19 14:10:00,29.76,29.76,29.73,29.73,87800.0,18.7247,18.7247,18.7058,18.7058,87800.0
2012-11-19 14:20:00,29.73,29.74,29.71,29.71,70300.0,18.7058,18.7121,18.6932,18.6932,70300.0
2012-11-19 14:30:00,29.71,29.74,29.71,29.74,47000.0,18.6932,18.7121,18.6932,18.7121,47000.0
2012-11-19 14:40:00,29.74,29.77,29.73,29.75,94200.0,18.7121,18.731,18.7058,18.7184,94200.0
2012-11-19 14:50:00,29.76,29.76,29.68,29.69,91900.0,18.7247,18.7247,18.6743,18.6806,91900.0
2012-11-19 15:00:00,29.7,29.71,29.68,29.69,115600.0,18.6869,18.6932,18.6743,18.6806,115600.0
2012-11-19 15:10:00,29.69,29.7,29.62,29.62,82700.0,18.6806,18.6869,18.6366,18.6366,82700.0
2012-11-19 15:20:00,29.62,29.63,29.55,29.55,93300.0,18.6366,18.6429,18.5925,18.5925,93300.0
2012-11-19 15:30:00,29.55,29.61,29.55,29.6,100900.0,18.5925,18.6303,18.5925,18.624,100900.0
2012-11-19 15:40:00,29.59,29.67,29.59,29.66,115700.0,18.6177,18.668,18.6177,18.6617,115700.0
2012-11-19 15:50:00,29.66,29.78,29.65,29.77,328200.0,18.6617,18.7372,18.6555,18.731,328200.0
2012-11-20 09:30:00,29.8,29.85,29.61,29.61,61400.0,18.7498,18.7813,18.6303,18.6303,61400.0
2012-11-20 09:40:00,29.6,29.63,29.53,29.57,45500.0,18.624,18.6429,18.5799,18.6051,45500.0
2012-11-20 09:50:00,29.57,29.61,29.55,29.57,39400.0,18.6051,18.6303,18.5925,18.6051,39400.0
2012-11-20 10:00:00,29.57,29.57,29.45,29.46,45000.0,18.6051,18.6051,18.5296,18.5359,45000.0
2012-11-20 10:10:00,29.46,29.51,29.46,29.51,52600.0,18.5359,18.5674,18.5359,18.5674,52600.0
2012-11-20 10:20:00,29.51,29.51,29.45,29.45,67700.0,18.5674,18.5674,18.5296,18.5296,67700.0
2012-11-20 10:30:00,29.45,29.46,29.43,29.45,50800.0,18.5296,18.5359,18.517,18.5296,50800.0
2012-11-20 10:40:00,29.44,29.45,29.4,29.42,73400.0,18.5233,18.5296,18.4982,18.5107,73400.0
2012-11-20 10:50:00,29.42,29.43,29.4,29.42,129700.0,18.5107,18.517,18.4982,18.5107,129700.0
2012-11-20 11:00:00,29.42,29.45,29.4,29.45,36900.0,18.5107,18.5296,18.4982,18.5296,36900.0
2012-11-20 11:10:00,29.45,29.52,29.44,29.51,30000.0,18.5296,18.5737,18.5233,18.5674,30000.0
2012-11-20 11:20:00,29.51,29.55,29.5,29.54,22900.0,18.5674,18.5925,18.5611,18.5862,22900.0
2012-11-20 11:30:00,29.54,29.55,29.49,29.5,37200.0,18.5862,18.5925,18.5548,18.5611,37200.0
2012-11-20 11:40:00,29.5,29.5,29.48,29.5,31000.0,18.5611,18.5611,18.5485,18.5611,31000.0
2012-11-20 11:50:00,29.49,29.55,29.45,29.53,101500.0,18.5548,18.5925,18.5296,18.5799,101500.0
2012-11-20 12:00:00,29.54,29.58,29.54,29.55,43000.0,18.5862,18.6114,18.5862,18.5925,43000.0
2012-11-20 12:10:00,29.56,29.59,29.53,29.59,30500.0,18.5988,18.6177,18.5799,18.6177,30500.0
2012-11-20 12:20:00,29.58,29.61,29.54,29.61,27100.0,18.6114,18.6303,18.5862,18.6303,27100.0
2012-11-20 12:30:00,29.6,29.62,29.59,29.62,32500.0,18.624,18.6366,18.6177,18.6366,32500.0
2012-11-20 12:40:00,29.61,29.64,29.59,29.6,31600.0,18.6303,18.6492,18.6177,18.624,31600.0
2012-11-20 12:50:00,29.6,29.63,29.59,29.6,24900.0,18.624,18.6429,18.6177,18.624,24900.0
2012-11-20 13:00:00,29.59,29.61,29.54,29.55,54600.0,18.6177,18.6303,18.5862,18.5925,54600.0
2012-11-20 13:10:00,29.53,29.53,29.45,29.49,90900.0,18.5799,18.5799,18.5296,18.5548,90900.0
2012-11-20 13:20:00,29.48,29.5,29.4,29.41,55100.0,18.5485,18.5611,18.4982,18.5044,55100.0
2012-11-20 13:30:00,29.41,29.52,29.41,29.52,41800.0,18.5044,18.5737,18.5044,18.5737,41800.0
2012-11-20 13:40:00,29.52,29.53,29.48,29.5,29100.0,18.5737,18.5799,18.5485,18.5611,29100.0
2012-11-20 13:50:00,29.5,29.52,29.49,29.5,29300.0,18.5611,18.5737,18.5548,18.5611,29300.0
2012-11-20 14:00:00,29.5,29.53,29.47,29.52,27600.0,18.5611,18.5799,18.5422,18.5737,27600.0
2012-11-20 14:10:00,29.52,29.54,29.51,29.51,31500.0,18.5737,18.5862,18.5674,18.5674,31500.0
2012-11-20 14:20:00,29.5,29.58,29.5,29.57,36900.0,18.5611,18.6114,18.5611,18.6051,36900.0
2012-11-20 14:30:00,29.57,29.59,29.55,29.58,35700.0,18.6051,18.6177,18.5925,18.6114,35700.0
2012-11-20 14:40:00,29.58,29.6,29.56,29.57,57000.0,18.6114,18.624,18.5988,18.6051,57000.0
2012-11-20 14:50:00,29.58,29.6,29.57,29.58,28400.0,18.6114,18.624,18.6051,18.6114,28400.0
2012-11-20 15:00:00,29.58,29.6,29.57,29.58,44700.0,18.6114,18.624,18.6051,18.6114,44700.0
2012-11-20 15:10:00,29.58,29.6,29.56,29.59,46100.0,18.6114,18.624,18.5988,18.6177,46100.0
2012-11-20 15:20:00,29.6,29.6,29.58,29.59,28000.0,18.624,18.624,18.6114,18.6177,28000.0
2012-11-20 15:30:00,29.59,29.59,29.56,29.56,65000.0,18.6177,18.6177,18.5988,18.5988,65000.0
2012-11-20 15:40:00,29.56,29.58,29.55,29.56,97400.0,18.5988,18.6114,18.5925,18.5988,97400.0
2012-11-20 15:50:00,29.56,29.63,29.56,29.63,181400.0,18.5988,18.6429,18.5988,18.6429,181400.0
2012-11-21 09:30:00,29.62,29.67,29.51,29.62,52000.0,18.6366,18.668,18.5674,18.6366,52000.0
2012-11-21 09:40:00,29.62,29.63,29.52,29.58,34300.0,18.6366,18.6429,18.5737,18.6114,34300.0
2012-11-21 09:50:00,29.57,29.57,29.52,29.55,46900.0,18.6051,18.6051,18.5737,18.5925,46900.0
2012-11-21 10:00:00,29.56,29.56,29.45,29.47,39600.0,18.5988,18.5988,18.5296,18.5422,39600.0
2012-11-21 10:10:00,29.48,29.5,29.45,29.47,26800.0,18.5485,18.5611,18.5296,18.5422,26800.0
2012-11-21 10:20:00,29.47,29.52,29.45,29.51,36700.0,18.5422,18.5737,18.5296,18.5674,36700.0
2012-11-21 10:30:00,29.51,29.51,29.44,29.49,39500.0,18.5674,18.5674,18.5233,18.5548,39500.0
2012-11-21 10:40:00,29.49,29.49,29.45,29.46,24300.0,18.5548,18.5548,18.5296,18.5359,24300.0
2012-11-21 10:50:00,29.46,29.49,29.46,29.48,31400.0,18.5359,18.5548,18.5359,18.5485,31400.0
2012-11-21 11:00:00,29.49,29.59,29.48,29.57,32200.0,18.5548,18.6177,18.5485,18.6051,32200.0
2012-11-21 11:10:00,29.56,29.56,29.52,29.54,36700.0,18.5988,18.5988,18.5737,18.5862,36700.0
2012-11-21 11:20:00,29.53,29.56,29.49,29.53,28700.0,18.5799,18.5988,18.5548,18.5799,28700.0
2012-11-21 11:30:00,29.53,29.56,29.5,29.52,22900.0,18.5799,18.5988,18.5611,18.5737,22900.0
2012-11-21 11:40:00,29.51,29.57,29.51,29.55,39600.0,18.5674,18.6051,18.5674,18.5925,39600.0
2012-11-21 11:50:00,29.55,29.6,29.55,29.59,29500.0,18.5925,18.624,18.5925,18.6177,29500.0
2012-11-21 12:00:00,29.59,29.6,29.55,29.55,41600.0,18.6177,18.624,18.5925,18.5925,41600.0
2012-11-21 12:10:00,29.55,29.56,29.52,29.53,26000.0,18.5925,18.5988,18.5737,18.5799,26000.0
2012-11-21 12:20:00,29.53,29.56,29.52,29.55,36100.0,18.5799,18.5988,18.5737,18.5925,36100.0
2012-11-21 12:30:00,29.55,29.55,29.51,29.51,35500.0,18.5925,18.5925,18.5674,18.5674,35500.0
2012-11-21 12:40:00,29.52,29.52,29.48,29.49,23100.0,18.5737,18.5737,18.5485,18.5548,23100.0
2012-11-21 12:50:00,29.48,29.49,29.45,29.45,47500.0,18.5485,18.5548,18.5296,18.5296,47500.0
2012-11-21 13:00:00,29.45,29.47,29.43,29.47,24700.0,18.5296,18.5422,18.517,18.5422,24700.0
2012-11-21 13:10:00,29.47,29.48,29.45,29.45,15100.0,18.5422,18.5485,18.5296,18.5296,15100.0
2012-11-21 13:20:00,29.44,29.46,29.44,29.45,13100.0,18.5233,18.5359,18.5233,18.5296,13100.0
2012-11-21 13:30:00,29.45,29.45,29.39,29.39,44000.0,18.5296,18.5296,18.4919,18.4919,44000.0
2012-11-21 13:40:00,29.39,29.39,29.2,29.26,251600.0,18.4919,18.4919,18.3723,18.4101,251600.0
2012-11-21 13:50:00,29.26,29.32,29.24,29.27,53700.0,18.4101,18.4478,18.3975,18.4164,53700.0
2012-11-21 14:00:00,29.26,29.28,29.22,29.22,94600.0,18.4101,18.4227,18.3849,18.3849,94600.0
2012-11-21 14:10:00,29.22,29.22,29.12,29.2,104800.0,18.3849,18.3849,18.322,18.3723,104800.0
2012-11-21 14:20:00,29.2,29.24,29.17,29.17,55700.0,18.3723,18.3975,18.3534,18.3534,55700.0
2012-11-21 14:30:00,29.17,29.19,29.1,29.19,64900.0,18.3534,18.366,18.3094,18.366,64900.0
2012-11-21 14:40:00,29.19,29.25,29.19,29.23,44300.0,18.366,18.4038,18.366,18.3912,44300.0
2012-11-21 14:50:00,29.23,29.25,29.21,29.21,41100.0,18.3912,18.4038,18.3786,18.3786,41100.0
2012-11-21 15:00:00,29.21,29.36,29.21,29.35,34300.0,18.3786,18.473,18.3786,18.4667,34300.0
2012-11-21 15:10:00,29.35,29.36,29.3,29.36,45800.0,18.4667,18.473,18.4352,18.473,45800.0
2012-11-21 15:20:00,29.36,29.37,29.29,29.3,36000.0,18.473,18.4793,18.4289,18.4352,36000.0
2012-11-21 15:30:00,29.3,29.33,29.29,29.32,39200.0,18.4352,18.4541,18.4289,18.4478,39200.0
2012-11-21 15:40:00,29.33,29.41,29.32,29.4,97000.0,18.4541,18.5044,18.4478,18.4982,97000.0
2012-11-21 15:50:00,29.41,29.44,29.36,29.4,169200.0,18.5044,18.5233,18.473,18.4982,169200.0
2012-11-23 09:30:00,29.48,29.54,29.33,29.33,51600.0,18.5485,18.5862,18.4541,18.4541,51600.0
2012-11-23 09:40:00,29.34,29.4,29.23,29.23,31100.0,18.4604,18.4982,18.3912,18.3912,31100.0
2012-11-23 09:50:00,29.24,29.24,29.14,29.18,58700.0,18.3975,18.3975,18.3346,18.3597,58700.0
2012-11-23 10:00:00,29.18,29.29,29.18,29.28,27500.0,18.3597,18.4289,18.3597,18.4227,27500.0
2012-11-23 10:10:00,29.28,29.29,29.23,29.24,39800.0,18.4227,18.4289,18.3912,18.3975,39800.0
2012-11-23 10:20:00,29.25,29.31,29.24,29.29,37100.0,18.4038,18.4415,18.3975,18.4289,37100.0
2012-11-23 10:30:00,29.3,29.3,29.23,29.23,44600.0,18.4352,18.4352,18.3912,18.3912,44600.0
2012-11-23 10:40:00,29.23,29.23,29.16,29.18,34500.0,18.3912,18.3912,18.3471,18.3597,34500.0
2012-11-23 10:50:00,29.18,29.21,29.17,29.2,41000.0,18.3597,18.3786,18.3534,18.3723,41000.0
2012-11-23 11:00:00,29.2,29.25,29.2,29.25,25700.0,18.3723,18.4038,18.3723,18.4038,25700.0
2012-11-23 11:10:00,29.25,29.31,29.24,29.31,25000.0,18.4038,18.4415,18.3975,18.4415,25000.0
2012-11-23 11:20:00,29.31,29.31,29.25,29.26,32000.0,18.4415,18.4415,18.4038,18.4101,32000.0
2012-11-23 11:30:00,29.26,29.29,29.25,29.25,26200.0,18.4101,18.4289,18.4038,18.4038,26200.0
2012-11-23 11:40:00,29.24,29.24,29.15,29.16,30000.0,18.3975,18.3975,18.3409,18.3471,30000.0
2012-11-23 11:50:00,29.15,29.18,29.15,29.18,35300.0,18.3409,18.3597,18.3409,18.3597,35300.0
2012-11-23 12:00:00,29.17,29.19,29.12,29.12,86100.0,18.3534,18.366,18.322,18.322,86100.0
2012-11-23 12:10:00,29.12,29.15,29.1,29.1,76600.0,18.322,18.3409,18.3094,18.3094,76600.0
2012-11-23 12:20:00,29.11,29.14,29.1,29.11,64500.0,18.3157,18.3346,18.3094,18.3157,64500.0
2012-11-23 12:30:00,29.11,29.14,29.07,29.14,92600.0,18.3157,18.3346,18.2905,18.3346,92600.0
2012-11-23 12:40:00,29.12,29.21,29.12,29.21,79800.0,18.322,18.3786,18.322,18.3786,79800.0
2012-11-23 12:50:00,29.21,29.24,29.17,29.24,133200.0,18.3786,18.3975,18.3534,18.3975,133200.0
2012-11-26 09:30:00,29.22,29.43,29.2,29.37,74600.0,18.3849,18.517,18.3723,18.4793,74600.0
2012-11-26 09:40:00,29.36,29.61,29.34,29.55,116200.0,18.473,18.6303,18.4604,18.5925,116200.0
2012-11-26 09:50:00,29.56,29.61,29.54,29.61,95200.0,18.5988,18.6303,18.5862,18.6303,95200.0
2012-11-26 10:00:00,29.61,29.82,29.59,29.76,104400.0,18.6303,18.7624,18.6177,18.7247,104400.0
2012-11-26 10:10:00,29.75,29.76,29.67,29.73,103400.0,18.7184,18.7247,18.668,18.7058,103400.0
2012-11-26 10:20:00,29.73,29.76,29.69,29.75,116200.0,18.7058,18.7247,18.6806,18.7184,116200.0
2012-11-26 10:30:00,29.75,29.81,29.72,29.81,143300.0,18.7184,18.7561,18.6995,18.7561,143300.0
2012-11-26 10:40:00,29.8,29.86,29.7,29.74,74800.0,18.7498,18.7876,18.6869,18.7121,74800.0
2012-11-26 10:50:00,29.74,29.74,29.65,29.72,73700.0,18.7121,18.7121,18.6555,18.6995,73700.0
2012-11-26 11:00:00,29.73,29.75,29.62,29.62,69000.0,18.7058,18.7184,18.6366,18.6366,69000.0
2012-11-26 11:10:00,29.63,29.7,29.61,29.7,69400.0,18.6429,18.6869,18.6303,18.6869,69400.0
2012-11-26 11:20:00,29.69,29.73,29.63,29.66,48300.0,18.6806,18.7058,18.6429,18.6617,48300.0
2012-11-26 11:30:00,29.67,29.71,29.66,29.7,26000.0,18.668,18.6932,18.6617,18.6869,26000.0
2012-11-26 11:40:00,29.71,29.72,29.66,29.72,37700.0,18.6932,18.6995,18.6617,18.6995,37700.0
2012-11-26 11:50:00,29.72,29.75,29.7,29.75,62500.0,18.6995,18.7184,18.6869,18.7184,62500.0
2012-11-26 12:00:00,29.74,29.76,29.72,29.76,81200.0,18.7121,18.7247,18.6995,18.7247,81200.0
2012-11-26 12:10:00,29.76,29.76,29.71,29.73,36400.0,18.7247,18.7247,18.6932,18.7058,36400.0
2012-11-26 12:20:00,29.73,29.75,29.7,29.71,42500.0,18.7058,18.7184,18.6869,18.6932,42500.0
2012-11-26 12:30:00,29.71,29.71,29.63,29.7,49200.0,18.6932,18.6932,18.6429,18.6869,49200.0
2012-11-26 12:40:00,29.71,29.75,29.71,29.73,37800.0,18.6932,18.7184,18.6932,18.7058,37800.0
2012-11-26 12:50:00,29.73,29.75,29.69,29.74,27800.0,18.7058,18.7184,18.6806,18.7121,27800.0
2012-11-26 13:00:00,29.74,29.75,29.72,29.73,20300.0,18.7121,18.7184,18.6995,18.7058,20300.0
2012-11-26 13:10:00,29.73,29.75,29.71,29.74,25800.0,18.7058,18.7184,18.6932,18.7121,25800.0
2012-11-26 13:20:00,29.75,29.75,29.67,29.69,29400.0,18.7184,18.7184,18.668,18.6806,29400.0
2012-11-26 13:30:00,29.68,29.69,29.64,29.64,22900.0,18.6743,18.6806,18.6492,18.6492,22900.0
2012-11-26 13:40:00,29.64,29.65,29.62,29.64,17800.0,18.6492,18.6555,18.6366,18.6492,17800.0
2012-11-26 13:50:00,29.63,29.65,29.62,29.62,19900.0,18.6429,18.6555,18.6366,18.6366,19900.0
2012-11-26 14:00:00,29.63,29.65,29.61,29.64,21400.0,18.6429,18.6555,18.6303,18.6492,21400.0
2012-11-26 14:10:00,29.65,29.66,29.61,29.61,36800.0,18.6555,18.6617,18.6303,18.6303,36800.0
2012-11-26 14:20:00,29.61,29.61,29.58,29.6,36800.0,18.6303,18.6303,18.6114,18.624,36800.0
2012-11-26 14:30:00,29.59,29.63,29.58,29.6,23600.0,18.6177,18.6429,18.6114,18.624,23600.0
2012-11-26 14:40:00,29.6,29.63,29.6,29.63,23600.0,18.624,18.6429,18.624,18.6429,23600.0
2012-11-26 14:50:00,29.63,29.66,29.62,29.62,29700.0,18.6429,18.6617,18.6366,18.6366,29700.0
2012-11-26 15:00:00,29.63,29.65,29.58,29.58,32000.0,18.6429,18.6555,18.6114,18.6114,32000.0
2012-11-26 15:10:00,29.58,29.61,29.55,29.58,35000.0,18.6114,18.6303,18.5925,18.6114,35000.0
2012-11-26 15:20:00,29.58,29.63,29.57,29.58,31800.0,18.6114,18.6429,18.6051,18.6114,31800.0
2012-11-26 15:30:00,29.58,29.58,29.54,29.55,69100.0,18.6114,18.6114,18.5862,18.5925,69100.0
2012-11-26 15:40:00,29.55,29.62,29.55,29.61,106400.0,18.5925,18.6366,18.5925,18.6303,106400.0
2012-11-26 15:50:00,29.61,29.71,29.6,29.71,266900.0,18.6303,18.6932,18.624,18.6932,266900.0
2012-11-27 09:30:00,29.76,29.84,29.68,29.78,51300.0,18.7247,18.775,18.6743,18.7372,51300.0
2012-11-27 09:40:00,29.77,29.85,29.69,29.85,29400.0,18.731,18.7813,18.6806,18.7813,29400.0
2012-11-27 09:50:00,29.86,29.87,29.8,29.84,23900.0,18.7876,18.7939,18.7498,18.775,23900.0
2012-11-27 10:00:00,29.85,29.9,29.82,29.89,108600.0,18.7813,18.8127,18.7624,18.8065,108600.0
2012-11-27 10:10:00,29.87,29.88,29.79,29.82,68300.0,18.7939,18.8002,18.7435,18.7624,68300.0
2012-11-27 10:20:00,29.81,29.86,29.76,29.79,45400.0,18.7561,18.7876,18.7247,18.7435,45400.0
2012-11-27 10:30:00,29.78,29.81,29.76,29.76,69200.0,18.7372,18.7561,18.7247,18.7247,69200.0
2012-11-27 10:40:00,29.75,29.77,29.7,29.72,62700.0,18.7184,18.731,18.6869,18.6995,62700.0
2012-11-27 10:50:00,29.71,29.78,29.71,29.78,35300.0,18.6932,18.7372,18.6932,18.7372,35300.0
2012-11-27 11:00:00,29.78,29.8,29.73,29.76,43900.0,18.7372,18.7498,18.7058,18.7247,43900.0
2012-11-27 11:10:00,29.76,29.78,29.75,29.77,22300.0,18.7247,18.7372,18.7184,18.731,22300.0
2012-11-27 11:20:00,29.77,29.8,29.76,29.79,14300.0,18.731,18.7498,18.7247,18.7435,14300.0
2012-11-27 11:30:00,29.79,29.82,29.77,29.82,45900.0,18.7435,18.7624,18.731,18.7624,45900.0
2012-11-27 11:40:00,29.83,29.84,29.79,29.8,29400.0,18.7687,18.775,18.7435,18.7498,29400.0
2012-11-27 11:50:00,29.79,29.81,29.78,29.79,35100.0,18.7435,18.7561,18.7372,18.7435,35100.0
2012-11-27 12:00:00,29.79,29.81,29.74,29.75,43500.0,18.7435,18.7561,18.7121,18.7184,43500.0
2012-11-27 12:10:00,29.76,29.82,29.76,29.82,29700.0,18.7247,18.7624,18.7247,18.7624,29700.0
2012-11-27 12:20:00,29.82,29.84,29.79,29.83,21500.0,18.7624,18.775,18.7435,18.7687,21500.0
2012-11-27 12:30:00,29.82,29.83,29.8,29.82,13000.0,18.7624,18.7687,18.7498,18.7624,13000.0
2012-11-27 12:40:00,29.82,29.83,29.79,29.8,18500.0,18.7624,18.7687,18.7435,18.7498,18500.0
2012-11-27 12:50:00,29.8,29.82,29.79,29.82,16400.0,18.7498,18.7624,18.7435,18.7624,16400.0
2012-11-27 13:00:00,29.81,29.81,29.76,29.8,32700.0,18.7561,18.7561,18.7247,18.7498,32700.0
2012-11-27 13:10:00,29.81,29.84,29.8,29.84,18500.0,18.7561,18.775,18.7498,18.775,18500.0
2012-11-27 13:20:00,29.83,29.83,29.79,29.81,62000.0,18.7687,18.7687,18.7435,18.7561,62000.0
2012-11-27 13:30:00,29.8,29.83,29.78,29.79,50800.0,18.7498,18.7687,18.7372,18.7435,50800.0
2012-11-27 13:40:00,29.79,29.83,29.79,29.82,27900.0,18.7435,18.7687,18.7435,18.7624,27900.0
2012-11-27 13:50:00,29.82,29.82,29.75,29.76,33600.0,18.7624,18.7624,18.7184,18.7247,33600.0
2012-11-27 14:00:00,29.75,29.76,29.73,29.75,48500.0,18.7184,18.7247,18.7058,18.7184,48500.0
2012-11-27 14:10:00,29.75,29.81,29.75,29.81,58200.0,18.7184,18.7561,18.7184,18.7561,58200.0
2012-11-27 14:20:00,29.81,29.81,29.71,29.74,85400.0,18.7561,18.7561,18.6932,18.7121,85400.0
2012-11-27 14:30:00,29.73,29.75,29.67,29.72,35100.0,18.7058,18.7184,18.668,18.6995,35100.0
2012-11-27 14:40:00,29.72,29.75,29.68,29.75,41900.0,18.6995,18.7184,18.6743,18.7184,41900.0
2012-11-27 14:50:00,29.75,29.8,29.75,29.77,60000.0,18.7184,18.7498,18.7184,18.731,60000.0
2012-11-27 15:00:00,29.77,29.8,29.74,29.79,58800.0,18.731,18.7498,18.7121,18.7435,58800.0
2012-11-27 15:10:00,29.79,29.82,29.77,29.79,79700.0,18.7435,18.7624,18.731,18.7435,79700.0
2012-11-27 15:20:00,29.79,29.84,29.79,29.82,43400.0,18.7435,18.775,18.7435,18.7624,43400.0
2012-11-27 15:30:00,29.83,29.83,29.7,29.73,107400.0,18.7687,18.7687,18.6869,18.7058,107400.0
2012-11-27 15:40:00,29.73,29.78,29.71,29.78,119600.0,18.7058,18.7372,18.6932,18.7372,119600.0
2012-11-27 15:50:00,29.77,29.78,29.75,29.77,220500.0,18.731,18.7372,18.7184,18.731,220500.0
2012-11-28 09:30:00,29.74,29.77,29.63,29.63,44200.0,18.7121,18.731,18.6429,18.6429,44200.0
2012-11-28 09:40:00,29.64,29.64,29.6,29.63,22300.0,18.6492,18.6492,18.624,18.6429,22300.0
2012-11-28 09:50:00,29.64,29.68,29.62,29.63,25800.0,18.6492,18.6743,18.6366,18.6429,25800.0
2012-11-28 10:00:00,29.62,29.66,29.56,29.58,51700.0,18.6366,18.6617,18.5988,18.6114,51700.0
2012-11-28 10:10:00,29.59,29.63,29.54,29.63,54400.0,18.6177,18.6429,18.5862,18.6429,54400.0
2012-11-28 10:20:00,29.61,29.67,29.58,29.63,91800.0,18.6303,18.668,18.6114,18.6429,91800.0
2012-11-28 10:30:00,29.63,29.72,29.61,29.68,39200.0,18.6429,18.6995,18.6303,18.6743,39200.0
2012-11-28 10:40:00,29.69,29.79,29.69,29.71,33700.0,18.6806,18.7435,18.6806,18.6932,33700.0
2012-11-28 10:50:00,29.7,29.78,29.7,29.72,39300.0,18.6869,18.7372,18.6869,18.6995,39300.0
2012-11-28 11:00:00,29.73,29.76,29.7,29.7,43300.0,18.7058,18.7247,18.6869,18.6869,43300.0
2012-11-28 11:10:00,29.7,29.75,29.68,29.73,51700.0,18.6869,18.7184,18.6743,18.7058,51700.0
2012-11-28 11:20:00,29.73,29.73,29.68,29.73,35300.0,18.7058,18.7058,18.6743,18.7058,35300.0
2012-11-28 11:30:00,29.73,29.74,29.68,29.71,56600.0,18.7058,18.7121,18.6743,18.6932,56600.0
2012-11-28 11:40:00,29.7,29.72,29.66,29.71,33500.0,18.6869,18.6995,18.6617,18.6932,33500.0
2012-11-28 11:50:00,29.72,29.75,29.71,29.73,18600.0,18.6995,18.7184,18.6932,18.7058,18600.0
2012-11-28 12:00:00,29.73,29.75,29.68,29.72,31800.0,18.7058,18.7184,18.6743,18.6995,31800.0
2012-11-28 12:10:00,29.71,29.78,29.7,29.76,97000.0,18.6932,18.7372,18.6869,18.7247,97000.0
2012-11-28 12:20:00,29.76,29.83,29.76,29.81,35700.0,18.7247,18.7687,18.7247,18.7561,35700.0
2012-11-28 12:30:00,29.81,29.87,29.81,29.84,29300.0,18.7561,18.7939,18.7561,18.775,29300.0
2012-11-28 12:40:00,29.83,29.85,29.81,29.83,24400.0,18.7687,18.7813,18.7561,18.7687,24400.0
2012-11-28 12:50:00,29.83,29.83,29.79,29.79,51900.0,18.7687,18.7687,18.7435,18.7435,51900.0
2012-11-28 13:00:00,29.79,29.79,29.72,29.73,24700.0,18.7435,18.7435,18.6995,18.7058,24700.0
2012-11-28 13:10:00,29.73,29.76,29.72,29.74,36800.0,18.7058,18.7247,18.6995,18.7121,36800.0
2012-11-28 13:20:00,29.74,29.75,29.73,29.75,22800.0,18.7121,18.7184,18.7058,18.7184,22800.0
2012-11-28 13:30:00,29.75,29.82,29.75,29.8,44600.0,18.7184,18.7624,18.7184,18.7498,44600.0
2012-11-28 13:40:00,29.81,29.85,29.8,29.84,43800.0,18.7561,18.7813,18.7498,18.775,43800.0
2012-11-28 13:50:00,29.83,29.83,29.78,29.82,30900.0,18.7687,18.7687,18.7372,18.7624,30900.0
2012-11-28 14:00:00,29.81,29.85,29.78,29.85,71000.0,18.7561,18.7813,18.7372,18.7813,71000.0
2012-11-28 14:10:00,29.85,29.85,29.82,29.84,49100.0,18.7813,18.7813,18.7624,18.775,49100.0
2012-11-28 14:20:00,29.84,29.87,29.83,29.85,32600.0,18.775,18.7939,18.7687,18.7813,32600.0
2012-11-28 14:30:00,29.85,29.89,29.84,29.86,74300.0,18.7813,18.8065,18.775,18.7876,74300.0
2012-11-28 14:40:00,29.86,29.9,29.83,29.85,31000.0,18.7876,18.8127,18.7687,18.7813,31000.0
2012-11-28 14:50:00,29.84,29.86,29.83,29.86,35000.0,18.775,18.7876,18.7687,18.7876,35000.0
2012-11-28 15:00:00,29.86,29.88,29.85,29.86,105100.0,18.7876,18.8002,18.7813,18.7876,105100.0
2012-11-28 15:10:00,29.87,29.87,29.83,29.86,57200.0,18.7939,18.7939,18.7687,18.7876,57200.0
2012-11-28 15:20:00,29.86,29.91,29.86,29.91,49200.0,18.7876,18.819,18.7876,18.819,49200.0
2012-11-28 15:30:00,29.9,29.92,29.88,29.89,86100.0,18.8127,18.8253,18.8002,18.8065,86100.0
2012-11-28 15:40:00,29.9,29.93,29.89,29.91,146100.0,18.8127,18.8316,18.8065,18.819,146100.0
2012-11-28 15:50:00,29.91,29.97,29.91,29.96,230500.0,18.819,18.8568,18.819,18.8505,230500.0
2012-11-29 09:30:00,30.01,30.01,29.91,29.92,42000.0,18.882,18.882,18.819,18.8253,42000.0
2012-11-29 09:40:00,29.94,29.99,29.87,29.9,66400.0,18.8379,18.8694,18.7939,18.8127,66400.0
2012-11-29 09:50:00,29.9,29.91,29.83,29.86,70200.0,18.8127,18.819,18.7687,18.7876,70200.0
2012-11-29 10:00:00,29.87,29.93,29.76,29.76,98900.0,18.7939,18.8316,18.7247,18.7247,98900.0
2012-11-29 10:10:00,29.76,29.81,29.71,29.77,45400.0,18.7247,18.7561,18.6932,18.731,45400.0
2012-11-29 10:20:00,29.78,29.78,29.66,29.69,74900.0,18.7372,18.7372,18.6617,18.6806,74900.0
2012-11-29 10:30:00,29.69,29.77,29.68,29.77,57700.0,18.6806,18.731,18.6743,18.731,57700.0
2012-11-29 10:40:00,29.76,29.91,29.76,29.91,56700.0,18.7247,18.819,18.7247,18.819,56700.0
2012-11-29 10:50:00,29.91,29.99,29.91,29.96,38200.0,18.819,18.8694,18.819,18.8505,38200.0
2012-11-29 11:00:00,29.96,29.96,29.89,29.9,71800.0,18.8505,18.8505,18.8065,18.8127,71800.0
2012-11-29 11:10:00,29.91,29.91,29.86,29.9,47900.0,18.819,18.819,18.7876,18.8127,47900.0
2012-11-29 11:20:00,29.9,29.93,29.87,29.9,66300.0,18.8127,18.8316,18.7939,18.8127,66300.0
2012-11-29 11:30:00,29.9,29.92,29.88,29.88,28000.0,18.8127,18.8253,18.8002,18.8002,28000.0
2012-11-29 11:40:00,29.88,29.88,29.7,29.78,118200.0,18.8002,18.8002,18.6869,18.7372,118200.0
2012-11-29 11:50:00,29.78,29.83,29.75,29.76,41700.0,18.7372,18.7687,18.7184,18.7247,41700.0
2012-11-29 12:00:00,29.76,29.78,29.72,29.77,82500.0,18.7247,18.7372,18.6995,18.731,82500.0
2012-11-29 12:10:00,29.77,29.84,29.75,29.78,58000.0,18.731,18.775,18.7184,18.7372,58000.0
2012-11-29 12:20:00,29.78,29.8,29.77,29.78,22500.0,18.7372,18.7498,18.731,18.7372,22500.0
2012-11-29 12:30:00,29.79,29.84,29.79,29.8,27000.0,18.7435,18.775,18.7435,18.7498,27000.0
2012-11-29 12:40:00,29.8,29.82,29.77,29.82,24800.0,18.7498,18.7624,18.731,18.7624,24800.0
2012-11-29 12:50:00,29.81,29.84,29.8,29.82,24800.0,18.7561,18.775,18.7498,18.7624,24800.0
2012-11-29 13:00:00,29.82,29.86,29.8,29.81,34100.0,18.7624,18.7876,18.7498,18.7561,34100.0
2012-11-29 13:10:00,29.8,29.84,29.77,29.82,44100.0,18.7498,18.775,18.731,18.7624,44100.0
2012-11-29 13:20:00,29.81,29.82,29.79,29.82,28300.0,18.7561,18.7624,18.7435,18.7624,28300.0
2012-11-29 13:30:00,29.82,29.85,29.8,29.84,45400.0,18.7624,18.7813,18.7498,18.775,45400.0
2012-11-29 13:40:00,29.84,29.84,29.8,29.82,43500.0,18.775,18.775,18.7498,18.7624,43500.0
2012-11-29 13:50:00,29.83,29.85,29.82,29.82,33100.0,18.7687,18.7813,18.7624,18.7624,33100.0
2012-11-29 14:00:00,29.83,29.87,29.8,29.84,122500.0,18.7687,18.7939,18.7498,18.775,122500.0
2012-11-29 14:10:00,29.85,29.85,29.78,29.79,49200.0,18.7813,18.7813,18.7372,18.7435,49200.0
2012-11-29 14:20:00,29.79,29.79,29.75,29.79,77300.0,18.7435,18.7435,18.7184,18.7435,77300.0
2012-11-29 14:30:00,29.79,29.8,29.77,29.8,45700.0,18.7435,18.7498,18.731,18.7498,45700.0
2012-11-29 14:40:00,29.8,29.82,29.76,29.77,38300.0,18.7498,18.7624,18.7247,18.731,38300.0
2012-11-29 14:50:00,29.76,29.79,29.76,29.77,41600.0,18.7247,18.7435,18.7247,18.731,41600.0
2012-11-29 15:00:00,29.77,29.78,29.72,29.75,76500.0,18.731,18.7372,18.6995,18.7184,76500.0
2012-11-29 15:10:00,29.75,29.79,29.75,29.78,55200.0,18.7184,18.7435,18.7184,18.7372,55200.0
2012-11-29 15:20:00,29.78,29.83,29.75,29.83,69400.0,18.7372,18.7687,18.7184,18.7687,69400.0
2012-11-29 15:30:00,29.82,29.86,29.8,29.81,86100.0,18.7624,18.7876,18.7498,18.7561,86100.0
2012-11-29 15:40:00,29.8,29.89,29.8,29.89,83400.0,18.7498,18.8065,18.7498,18.8065,83400.0
2012-11-29 15:50:00,29.89,29.89,29.84,29.89,174800.0,18.8065,18.8065,18.775,18.8065,174800.0
2012-11-30 09:30:00,29.98,30.05,29.92,29.97,68100.0,18.8631,18.9071,18.8253,18.8568,68100.0
2012-11-30 09:40:00,29.96,29.96,29.86,29.88,63700.0,18.8505,18.8505,18.7876,18.8002,63700.0
2012-11-30 09:50:00,29.9,30.0,29.88,30.0,37800.0,18.8127,18.8757,18.8002,18.8757,37800.0
2012-11-30 10:00:00,30.0,30.0,29.94,29.94,86500.0,18.8757,18.8757,18.8379,18.8379,86500.0
2012-11-30 10:10:00,29.93,30.02,29.93,30.02,63000.0,18.8316,18.8883,18.8316,18.8883,63000.0
2012-11-30 10:20:00,30.02,30.03,29.99,30.02,55100.0,18.8883,18.8945,18.8694,18.8883,55100.0
2012-11-30 10:30:00,30.02,30.02,29.97,29.98,37800.0,18.8883,18.8883,18.8568,18.8631,37800.0
2012-11-30 10:40:00,29.98,29.99,29.9,29.92,40900.0,18.8631,18.8694,18.8127,18.8253,40900.0
2012-11-30 10:50:00,29.91,29.94,29.88,29.93,53100.0,18.819,18.8379,18.8002,18.8316,53100.0
2012-11-30 11:00:00,29.94,29.98,29.91,29.91,53300.0,18.8379,18.8631,18.819,18.819,53300.0
2012-11-30 11:10:00,29.91,29.96,29.86,29.86,98800.0,18.819,18.8505,18.7876,18.7876,98800.0
2012-11-30 11:20:00,29.86,29.92,29.85,29.91,59000.0,18.7876,18.8253,18.7813,18.819,59000.0
2012-11-30 11:30:00,29.91,29.92,29.83,29.86,48200.0,18.819,18.8253,18.7687,18.7876,48200.0
2012-11-30 11:40:00,29.86,29.92,29.85,29.91,29900.0,18.7876,18.8253,18.7813,18.819,29900.0
2012-11-30 11:50:00,29.91,29.96,29.88,29.92,59900.0,18.819,18.8505,18.8002,18.8253,59900.0
2012-11-30 12:00:00,29.93,29.97,29.92,29.97,41300.0,18.8316,18.8568,18.8253,18.8568,41300.0
2012-11-30 12:10:00,29.97,29.99,29.95,29.98,38300.0,18.8568,18.8694,18.8442,18.8631,38300.0
2012-11-30 12:20:00,29.98,30.0,29.97,29.99,45800.0,18.8631,18.8757,18.8568,18.8694,45800.0
2012-11-30 12:30:00,29.99,30.0,29.94,29.94,47300.0,18.8694,18.8757,18.8379,18.8379,47300.0
2012-11-30 12:40:00,29.95,29.96,29.91,29.92,46700.0,18.8442,18.8505,18.819,18.8253,46700.0
2012-11-30 12:50:00,29.91,29.92,29.85,29.89,39600.0,18.819,18.8253,18.7813,18.8065,39600.0
2012-11-30 13:00:00,29.89,29.93,29.88,29.89,32700.0,18.8065,18.8316,18.8002,18.8065,32700.0
2012-11-30 13:10:00,29.89,29.9,29.88,29.89,29800.0,18.8065,18.8127,18.8002,18.8065,29800.0
2012-11-30 13:20:00,29.9,29.98,29.89,29.97,33100.0,18.8127,18.8631,18.8065,18.8568,33100.0
2012-11-30 13:30:00,29.96,29.97,29.91,29.92,27000.0,18.8505,18.8568,18.819,18.8253,27000.0
2012-11-30 13:40:00,29.92,29.93,29.88,29.9,39100.0,18.8253,18.8316,18.8002,18.8127,39100.0
2012-11-30 13:50:00,29.91,29.94,29.9,29.91,31500.0,18.819,18.8379,18.8127,18.819,31500.0
2012-11-30 14:00:00,29.92,29.98,29.91,29.96,62500.0,18.8253,18.8631,18.819,18.8505,62500.0
2012-11-30 14:10:00,29.96,29.97,29.94,29.96,63200.0,18.8505,18.8568,18.8379,18.8505,63200.0
2012-11-30 14:20:00,29.96,29.98,29.93,29.94,59300.0,18.8505,18.8631,18.8316,18.8379,59300.0
2012-11-30 14:30:00,29.93,29.94,29.83,29.83,59100.0,18.8316,18.8379,18.7687,18.7687,59100.0
2012-11-30 14:40:00,29.83,29.88,29.82,29.86,70200.0,18.7687,18.8002,18.7624,18.7876,70200.0
2012-11-30 14:50:00,29.87,29.89,29.86,29.88,32500.0,18.7939,18.8065,18.7876,18.8002,32500.0
2012-11-30 15:00:00,29.87,29.92,29.86,29.9,36500.0,18.7939,18.8253,18.7876,18.8127,36500.0
2012-11-30 15:10:00,29.91,29.93,29.87,29.88,57500.0,18.819,18.8316,18.7939,18.8002,57500.0
2012-11-30 15:20:00,29.87,29.91,29.87,29.89,45900.0,18.7939,18.819,18.7939,18.8065,45900.0
2012-11-30 15:30:00,29.89,29.91,29.88,29.91,90200.0,18.8065,18.819,18.8002,18.819,90200.0
2012-11-30 15:40:00,29.91,29.99,29.9,29.98,166000.0,18.819,18.8694,18.8127,18.8631,166000.0
2012-11-30 15:50:00,29.98,30.12,29.97,30.08,435800.0,18.8631,18.9512,18.8568,18.926,435800.0
2012-12-03 09:30:00,30.09,30.14,29.76,29.82,133700.0,18.9323,18.9638,18.7247,18.7624,133700.0
2012-12-03 09:40:00,29.82,29.82,29.57,29.69,145900.0,18.7624,18.7624,18.6051,18.6806,145900.0
2012-12-03 09:50:00,29.68,29.69,29.53,29.58,96500.0,18.6743,18.6806,18.5799,18.6114,96500.0
2012-12-03 10:00:00,29.58,29.89,29.54,29.88,66300.0,18.6114,18.8065,18.5862,18.8002,66300.0
2012-12-03 10:10:00,29.89,29.92,29.79,29.8,57100.0,18.8065,18.8253,18.7435,18.7498,57100.0
2012-12-03 10:20:00,29.81,29.85,29.8,29.84,53000.0,18.7561,18.7813,18.7498,18.775,53000.0
2012-12-03 10:30:00,29.83,29.87,29.83,29.87,37300.0,18.7687,18.7939,18.7687,18.7939,37300.0
2012-12-03 10:40:00,29.88,29.9,29.8,29.89,39900.0,18.8002,18.8127,18.7498,18.8065,39900.0
2012-12-03 10:50:00,29.88,29.9,29.82,29.86,43400.0,18.8002,18.8127,18.7624,18.7876,43400.0
2012-12-03 11:00:00,29.87,29.88,29.83,29.88,28200.0,18.7939,18.8002,18.7687,18.8002,28200.0
2012-12-03 11:10:00,29.88,29.89,29.85,29.89,58100.0,18.8002,18.8065,18.7813,18.8065,58100.0
2012-12-03 11:20:00,29.9,29.9,29.81,29.83,41100.0,18.8127,18.8127,18.7561,18.7687,41100.0
2012-12-03 11:30:00,29.84,29.9,29.82,29.88,37800.0,18.775,18.8127,18.7624,18.8002,37800.0
2012-12-03 11:40:00,29.89,29.97,29.89,29.96,31000.0,18.8065,18.8568,18.8065,18.8505,31000.0
2012-12-03 11:50:00,29.96,29.99,29.96,29.99,19100.0,18.8505,18.8694,18.8505,18.8694,19100.0
2012-12-03 12:00:00,29.99,29.99,29.95,29.96,31700.0,18.8694,18.8694,18.8442,18.8505,31700.0
2012-12-03 12:10:00,29.96,29.97,29.93,29.96,23900.0,18.8505,18.8568,18.8316,18.8505,23900.0
2012-12-03 12:20:00,29.95,29.99,29.93,29.93,22200.0,18.8442,18.8694,18.8316,18.8316,22200.0
2012-12-03 12:30:00,29.93,29.96,29.93,29.94,9600.0,18.8316,18.8505,18.8316,18.8379,9600.0
2012-12-03 12:40:00,29.94,29.94,29.9,29.91,19200.0,18.8379,18.8379,18.8127,18.819,19200.0
2012-12-03 12:50:00,29.91,29.94,29.91,29.94,17300.0,18.819,18.8379,18.819,18.8379,17300.0
2012-12-03 13:00:00,29.93,29.94,29.85,29.85,30900.0,18.8316,18.8379,18.7813,18.7813,30900.0
2012-12-03 13:10:00,29.86,29.9,29.86,29.9,22700.0,18.7876,18.8127,18.7876,18.8127,22700.0
2012-12-03 13:20:00,29.9,29.9,29.87,29.88,23200.0,18.8127,18.8127,18.7939,18.8002,23200.0
2012-12-03 13:30:00,29.88,29.89,29.8,29.81,29500.0,18.8002,18.8065,18.7498,18.7561,29500.0
2012-12-03 13:40:00,29.81,29.83,29.8,29.81,22700.0,18.7561,18.7687,18.7498,18.7561,22700.0
2012-12-03 13:50:00,29.81,29.85,29.8,29.85,27200.0,18.7561,18.7813,18.7498,18.7813,27200.0
2012-12-03 14:00:00,29.85,29.86,29.78,29.79,49700.0,18.7813,18.7876,18.7372,18.7435,49700.0
2012-12-03 14:10:00,29.79,29.83,29.78,29.79,30400.0,18.7435,18.7687,18.7372,18.7435,30400.0
2012-12-03 14:20:00,29.79,29.84,29.78,29.84,26200.0,18.7435,18.775,18.7372,18.775,26200.0
2012-12-03 14:30:00,29.83,29.84,29.78,29.78,23400.0,18.7687,18.775,18.7372,18.7372,23400.0
2012-12-03 14:40:00,29.79,29.86,29.79,29.86,21800.0,18.7435,18.7876,18.7435,18.7876,21800.0
2012-12-03 14:50:00,29.85,29.89,29.83,29.88,29700.0,18.7813,18.8065,18.7687,18.8002,29700.0
2012-12-03 15:00:00,29.89,29.94,29.8,29.81,56700.0,18.8065,18.8379,18.7498,18.7561,56700.0
2012-12-03 15:10:00,29.81,29.86,29.78,29.8,84100.0,18.7561,18.7876,18.7372,18.7498,84100.0
2012-12-03 15:20:00,29.8,29.88,29.8,29.87,40900.0,18.7498,18.8002,18.7498,18.7939,40900.0
2012-12-03 15:30:00,29.87,29.9,29.87,29.9,43200.0,18.7939,18.8127,18.7939,18.8127,43200.0
2012-12-03 15:40:00,29.9,29.94,29.89,29.89,68700.0,18.8127,18.8379,18.8065,18.8065,68700.0
2012-12-03 15:50:00,29.88,29.92,29.83,29.84,155900.0,18.8002,18.8253,18.7687,18.775,155900.0
2012-12-04 09:30:00,29.91,29.99,29.86,29.99,53100.0,18.819,18.8694,18.7876,18.8694,53100.0
2012-12-04 09:40:00,29.99,30.06,29.94,30.01,52600.0,18.8694,18.9134,18.8379,18.882,52600.0
2012-12-04 09:50:00,30.01,30.01,29.96,29.98,35800.0,18.882,18.882,18.8505,18.8631,35800.0
2012-12-04 10:00:00,29.97,30.03,29.93,30.03,40900.0,18.8568,18.8945,18.8316,18.8945,40900.0
2012-12-04 10:10:00,30.04,30.05,30.02,30.04,86800.0,18.9008,18.9071,18.8883,18.9008,86800.0
2012-12-04 10:20:00,30.04,30.05,29.96,29.97,65900.0,18.9008,18.9071,18.8505,18.8568,65900.0
2012-12-04 10:30:00,29.98,30.01,29.97,30.0,58000.0,18.8631,18.882,18.8568,18.8757,58000.0
2012-12-04 10:40:00,30.0,30.0,29.93,29.97,40200.0,18.8757,18.8757,18.8316,18.8568,40200.0
2012-12-04 10:50:00,29.96,29.99,29.94,29.96,35600.0,18.8505,18.8694,18.8379,18.8505,35600.0
2012-12-04 11:00:00,29.96,29.98,29.96,29.97,20300.0,18.8505,18.8631,18.8505,18.8568,20300.0
2012-12-04 11:10:00,29.97,30.01,29.97,29.98,23800.0,18.8568,18.882,18.8568,18.8631,23800.0
2012-12-04 11:20:00,29.97,29.99,29.95,29.95,47300.0,18.8568,18.8694,18.8442,18.8442,47300.0
2012-12-04 11:30:00,29.95,29.98,29.95,29.97,41300.0,18.8442,18.8631,18.8442,18.8568,41300.0
2012-12-04 11:40:00,29.97,30.0,29.96,29.98,37800.0,18.8568,18.8757,18.8505,18.8631,37800.0
2012-12-04 11:50:00,29.98,29.99,29.92,29.94,71700.0,18.8631,18.8694,18.8253,18.8379,71700.0
2012-12-04 12:00:00,29.94,29.94,29.85,29.89,42200.0,18.8379,18.8379,18.7813,18.8065,42200.0
2012-12-04 12:10:00,29.89,29.93,29.85,29.86,51200.0,18.8065,18.8316,18.7813,18.7876,51200.0
2012-12-04 12:20:00,29.86,29.88,29.83,29.86,94800.0,18.7876,18.8002,18.7687,18.7876,94800.0
2012-12-04 12:30:00,29.86,29.89,29.85,29.87,35300.0,18.7876,18.8065,18.7813,18.7939,35300.0
2012-12-04 12:40:00,29.87,29.88,29.85,29.88,15000.0,18.7939,18.8002,18.7813,18.8002,15000.0
2012-12-04 12:50:00,29.88,29.89,29.85,29.88,22100.0,18.8002,18.8065,18.7813,18.8002,22100.0
2012-12-04 13:00:00,29.87,29.88,29.84,29.86,31400.0,18.7939,18.8002,18.775,18.7876,31400.0
2012-12-04 13:10:00,29.85,29.87,29.76,29.77,91100.0,18.7813,18.7939,18.7247,18.731,91100.0
2012-12-04 13:20:00,29.78,29.83,29.77,29.8,52200.0,18.7372,18.7687,18.731,18.7498,52200.0
2012-12-04 13:30:00,29.81,29.82,29.78,29.82,16000.0,18.7561,18.7624,18.7372,18.7624,16000.0
2012-12-04 13:40:00,29.82,29.85,29.8,29.81,32600.0,18.7624,18.7813,18.7498,18.7561,32600.0
2012-12-04 13:50:00,29.81,29.81,29.78,29.79,32800.0,18.7561,18.7561,18.7372,18.7435,32800.0
2012-12-04 14:00:00,29.79,29.83,29.79,29.82,36500.0,18.7435,18.7687,18.7435,18.7624,36500.0
2012-12-04 14:10:00,29.83,29.84,29.77,29.79,61000.0,18.7687,18.775,18.731,18.7435,61000.0
2012-12-04 14:20:00,29.8,29.82,29.79,29.81,41500.0,18.7498,18.7624,18.7435,18.7561,41500.0
2012-12-04 14:30:00,29.81,29.85,29.81,29.84,55000.0,18.7561,18.7813,18.7561,18.775,55000.0
2012-12-04 14:40:00,29.84,29.87,29.82,29.85,35400.0,18.775,18.7939,18.7624,18.7813,35400.0
2012-12-04 14:50:00,29.85,29.86,29.82,29.84,23500.0,18.7813,18.7876,18.7624,18.775,23500.0
2012-12-04 15:00:00,29.83,29.87,29.83,29.87,54700.0,18.7687,18.7939,18.7687,18.7939,54700.0
2012-12-04 15:10:00,29.87,29.88,29.82,29.82,47700.0,18.7939,18.8002,18.7624,18.7624,47700.0
2012-12-04 15:20:00,29.83,29.85,29.79,29.84,51200.0,18.7687,18.7813,18.7435,18.775,51200.0
2012-12-04 15:30:00,29.84,29.87,29.83,29.85,86300.0,18.775,18.7939,18.7687,18.7813,86300.0
2012-12-04 15:40:00,29.86,29.86,29.76,29.77,124600.0,18.7876,18.7876,18.7247,18.731,124600.0
2012-12-04 15:50:00,29.77,29.78,29.71,29.73,416300.0,18.731,18.7372,18.6932,18.7058,416300.0
2012-12-05 09:30:00,29.47,29.65,29.37,29.52,61000.0,18.7615,18.8761,18.6979,18.7934,61000.0
2012-12-05 09:40:00,29.51,29.55,29.35,29.37,37900.0,18.787,18.8125,18.6851,18.6979,37900.0
2012-12-05 09:50:00,29.37,29.45,29.36,29.45,56000.0,18.6979,18.7488,18.6915,18.7488,56000.0
2012-12-05 10:00:00,29.45,29.49,29.42,29.43,43500.0,18.7488,18.7743,18.7297,18.7361,43500.0
2012-12-05 10:10:00,29.43,29.49,29.43,29.49,36000.0,18.7361,18.7743,18.7361,18.7743,36000.0
2012-12-05 10:20:00,29.5,29.5,29.44,29.46,34000.0,18.7806,18.7806,18.7424,18.7552,34000.0
2012-12-05 10:30:00,29.47,29.55,29.46,29.49,56300.0,18.7615,18.8125,18.7552,18.7743,56300.0
2012-12-05 10:40:00,29.48,29.51,29.43,29.51,39000.0,18.7679,18.787,18.7361,18.787,39000.0
2012-12-05 10:50:00,29.5,29.5,29.43,29.49,34600.0,18.7806,18.7806,18.7361,18.7743,34600.0
2012-12-05 11:00:00,29.49,29.5,29.41,29.43,42200.0,18.7743,18.7806,18.7233,18.7361,42200.0
2012-12-05 11:10:00,29.43,29.5,29.42,29.48,48600.0,18.7361,18.7806,18.7297,18.7679,48600.0
2012-12-05 11:20:00,29.49,29.55,29.48,29.54,36100.0,18.7743,18.8125,18.7679,18.8061,36100.0
2012-12-05 11:30:00,29.55,29.6,29.55,29.6,35100.0,18.8125,18.8443,18.8125,18.8443,35100.0
2012-12-05 11:40:00,29.6,29.63,29.59,29.62,36800.0,18.8443,18.8634,18.8379,18.857,36800.0
2012-12-05 11:50:00,29.62,29.69,29.61,29.67,67000.0,18.857,18.9016,18.8507,18.8889,67000.0
2012-12-05 12:00:00,29.68,29.78,29.68,29.75,57000.0,18.8952,18.9589,18.8952,18.9398,57000.0
2012-12-05 12:10:00,29.75,29.75,29.7,29.71,40300.0,18.9398,18.9398,18.908,18.9143,40300.0
2012-12-05 12:20:00,29.71,29.74,29.7,29.71,25500.0,18.9143,18.9334,18.908,18.9143,25500.0
2012-12-05 12:30:00,29.72,29.82,29.71,29.8,253700.0,18.9207,18.9844,18.9143,18.9716,253700.0
2012-12-05 12:40:00,29.8,29.92,29.79,29.92,101500.0,18.9716,19.048,18.9653,19.048,101500.0
2012-12-05 12:50:00,29.92,29.98,29.87,29.87,167400.0,19.048,19.0862,19.0162,19.0162,167400.0
2012-12-05 13:00:00,29.88,30.04,29.88,30.03,168900.0,19.0226,19.1244,19.0226,19.1181,168900.0
2012-12-05 13:10:00,30.03,30.03,29.9,29.91,145400.0,19.1181,19.1181,19.0353,19.0417,145400.0
2012-12-05 13:20:00,29.91,29.93,29.86,29.92,78600.0,19.0417,19.0544,19.0098,19.048,78600.0
2012-12-05 13:30:00,29.93,30.03,29.93,30.01,74300.0,19.0544,19.1181,19.0544,19.1053,74300.0
2012-12-05 13:40:00,30.01,30.06,30.0,30.06,67400.0,19.1053,19.1372,19.099,19.1372,67400.0
2012-12-05 13:50:00,30.06,30.12,30.04,30.1,74900.0,19.1372,19.1753,19.1244,19.1626,74900.0
2012-12-05 14:00:00,30.1,30.18,30.09,30.17,111900.0,19.1626,19.2135,19.1563,19.2072,111900.0
2012-12-05 14:10:00,30.17,30.22,30.17,30.2,130100.0,19.2072,19.239,19.2072,19.2263,130100.0
2012-12-05 14:20:00,30.19,30.2,29.99,30.0,191600.0,19.2199,19.2263,19.0926,19.099,191600.0
2012-12-05 14:30:00,30.0,30.15,29.98,30.15,129000.0,19.099,19.1944,19.0862,19.1944,129000.0
2012-12-05 14:40:00,30.14,30.15,30.05,30.1,224000.0,19.1881,19.1944,19.1308,19.1626,224000.0
2012-12-05 14:50:00,30.11,30.2,30.11,30.19,103800.0,19.169,19.2263,19.169,19.2199,103800.0
2012-12-05 15:00:00,30.18,30.18,30.1,30.1,199700.0,19.2135,19.2135,19.1626,19.1626,199700.0
2012-12-05 15:10:00,30.1,30.15,30.06,30.14,102700.0,19.1626,19.1944,19.1372,19.1881,102700.0
2012-12-05 15:20:00,30.14,30.18,30.1,30.17,97300.0,19.1881,19.2135,19.1626,19.2072,97300.0
2012-12-05 15:30:00,30.17,30.18,30.03,30.04,272200.0,19.2072,19.2135,19.1181,19.1244,272200.0
2012-12-05 15:40:00,30.04,30.05,29.97,30.02,175100.0,19.1244,19.1308,19.0799,19.1117,175100.0
2012-12-05 15:50:00,30.02,30.05,29.96,30.01,261100.0,19.1117,19.1308,19.0735,19.1053,261100.0
2012-12-06 09:30:00,30.03,30.17,30.0,30.14,56200.0,19.1181,19.2072,19.099,19.1881,56200.0
2012-12-06 09:40:00,30.14,30.14,29.99,30.07,30600.0,19.1881,19.1881,19.0926,19.1435,30600.0
2012-12-06 09:50:00,30.06,30.09,30.02,30.03,22700.0,19.1372,19.1563,19.1117,19.1181,22700.0
2012-12-06 10:00:00,30.04,30.06,29.99,30.04,64700.0,19.1244,19.1372,19.0926,19.1244,64700.0
2012-12-06 10:10:00,30.03,30.05,29.96,29.98,73900.0,19.1181,19.1308,19.0735,19.0862,73900.0
2012-12-06 10:20:00,29.98,30.01,29.93,29.96,50600.0,19.0862,19.1053,19.0544,19.0735,50600.0
2012-12-06 10:30:00,29.96,29.98,29.9,29.95,42300.0,19.0735,19.0862,19.0353,19.0671,42300.0
2012-12-06 10:40:00,29.95,29.97,29.86,29.95,46300.0,19.0671,19.0799,19.0098,19.0671,46300.0
2012-12-06 10:50:00,29.96,29.97,29.91,29.95,32300.0,19.0735,19.0799,19.0417,19.0671,32300.0
2012-12-06 11:00:00,29.96,30.0,29.95,30.0,38800.0,19.0735,19.099,19.0671,19.099,38800.0
2012-12-06 11:10:00,30.0,30.0,29.97,29.98,35300.0,19.099,19.099,19.0799,19.0862,35300.0
2012-12-06 11:20:00,29.97,29.99,29.92,29.93,42200.0,19.0799,19.0926,19.048,19.0544,42200.0
2012-12-06 11:30:00,29.94,29.95,29.89,29.92,98900.0,19.0608,19.0671,19.0289,19.048,98900.0
2012-12-06 11:40:00,29.91,29.95,29.88,29.95,41300.0,19.0417,19.0671,19.0226,19.0671,41300.0
2012-12-06 11:50:00,29.95,30.0,29.94,29.98,43200.0,19.0671,19.099,19.0608,19.0862,43200.0
2012-12-06 12:00:00,29.98,30.0,29.95,30.0,26200.0,19.0862,19.099,19.0671,19.099,26200.0
2012-12-06 12:10:00,29.99,30.0,29.96,29.96,43100.0,19.0926,19.099,19.0735,19.0735,43100.0
2012-12-06 12:20:00,29.96,29.99,29.96,29.96,36900.0,19.0735,19.0926,19.0735,19.0735,36900.0
2012-12-06 12:30:00,29.96,29.97,29.91,29.91,20000.0,19.0735,19.0799,19.0417,19.0417,20000.0
2012-12-06 12:40:00,29.91,29.91,29.87,29.88,33200.0,19.0417,19.0417,19.0162,19.0226,33200.0
2012-12-06 12:50:00,29.89,29.89,29.85,29.87,29600.0,19.0289,19.0289,19.0035,19.0162,29600.0
2012-12-06 13:00:00,29.87,29.91,29.87,29.91,45100.0,19.0162,19.0417,19.0162,19.0417,45100.0
2012-12-06 13:10:00,29.91,29.94,29.9,29.92,54200.0,19.0417,19.0608,19.0353,19.048,54200.0
2012-12-06 13:20:00,29.92,29.98,29.9,29.98,43400.0,19.048,19.0862,19.0353,19.0862,43400.0
2012-12-06 13:30:00,29.98,30.0,29.96,29.97,44500.0,19.0862,19.099,19.0735,19.0799,44500.0
2012-12-06 13:40:00,29.98,30.0,29.98,30.0,38000.0,19.0862,19.099,19.0862,19.099,38000.0
2012-12-06 13:50:00,29.99,30.0,29.95,29.99,50400.0,19.0926,19.099,19.0671,19.0926,50400.0
2012-12-06 14:00:00,29.99,29.99,29.9,29.9,31800.0,19.0926,19.0926,19.0353,19.0353,31800.0
2012-12-06 14:10:00,29.9,29.94,29.88,29.94,40300.0,19.0353,19.0608,19.0226,19.0608,40300.0
2012-12-06 14:20:00,29.93,29.95,29.91,29.95,38900.0,19.0544,19.0671,19.0417,19.0671,38900.0
2012-12-06 14:30:00,29.94,30.0,29.93,29.98,34800.0,19.0608,19.099,19.0544,19.0862,34800.0
2012-12-06 14:40:00,29.99,29.99,29.97,29.98,34800.0,19.0926,19.0926,19.0799,19.0862,34800.0
2012-12-06 14:50:00,29.97,30.0,29.94,29.97,71800.0,19.0799,19.099,19.0608,19.0799,71800.0
2012-12-06 15:00:00,29.97,29.97,29.93,29.95,92900.0,19.0799,19.0799,19.0544,19.0671,92900.0
2012-12-06 15:10:00,29.94,29.96,29.91,29.96,97200.0,19.0608,19.0735,19.0417,19.0735,97200.0
2012-12-06 15:20:00,29.96,29.98,29.92,29.98,96800.0,19.0735,19.0862,19.048,19.0862,96800.0
2012-12-06 15:30:00,29.98,30.0,29.92,29.92,229000.0,19.0862,19.099,19.048,19.048,229000.0
2012-12-06 15:40:00,29.92,29.96,29.91,29.92,164500.0,19.048,19.0735,19.0417,19.048,164500.0
2012-12-06 15:50:00,29.91,29.95,29.91,29.95,237300.0,19.0417,19.0671,19.0417,19.0671,237300.0
2012-12-07 09:30:00,29.97,30.07,29.86,29.97,81400.0,19.0799,19.1435,19.0098,19.0799,81400.0
2012-12-07 09:40:00,29.98,30.05,29.94,29.94,38200.0,19.0862,19.1308,19.0608,19.0608,38200.0
2012-12-07 09:50:00,29.94,30.05,29.94,30.05,56400.0,19.0608,19.1308,19.0608,19.1308,56400.0
2012-12-07 10:00:00,30.05,30.06,29.99,29.99,44100.0,19.1308,19.1372,19.0926,19.0926,44100.0
2012-12-07 10:10:00,29.99,30.05,29.98,30.02,52400.0,19.0926,19.1308,19.0862,19.1117,52400.0
2012-12-07 10:20:00,30.01,30.05,29.98,30.0,46600.0,19.1053,19.1308,19.0862,19.099,46600.0
2012-12-07 10:30:00,30.0,30.03,29.97,29.97,38700.0,19.099,19.1181,19.0799,19.0799,38700.0
2012-12-07 10:40:00,29.97,30.05,29.97,30.05,47300.0,19.0799,19.1308,19.0799,19.1308,47300.0
2012-12-07 10:50:00,30.05,30.06,29.97,30.02,36700.0,19.1308,19.1372,19.0799,19.1117,36700.0
2012-12-07 11:00:00,30.03,30.05,29.94,29.98,74900.0,19.1181,19.1308,19.0608,19.0862,74900.0
2012-12-07 11:10:00,29.98,30.01,29.94,29.96,81700.0,19.0862,19.1053,19.0608,19.0735,81700.0
2012-12-07 11:20:00,29.97,30.03,29.96,30.03,28000.0,19.0799,19.1181,19.0735,19.1181,28000.0
2012-12-07 11:30:00,30.04,30.05,30.01,30.04,38300.0,19.1244,19.1308,19.1053,19.1244,38300.0
2012-12-07 11:40:00,30.05,30.07,30.03,30.05,112300.0,19.1308,19.1435,19.1181,19.1308,112300.0
2012-12-07 11:50:00,30.05,30.07,30.04,30.05,66200.0,19.1308,19.1435,19.1244,19.1308,66200.0
2012-12-07 12:00:00,30.05,30.06,30.02,30.04,31000.0,19.1308,19.1372,19.1117,19.1244,31000.0
2012-12-07 12:10:00,30.03,30.06,30.02,30.05,67700.0,19.1181,19.1372,19.1117,19.1308,67700.0
2012-12-07 12:20:00,30.04,30.07,30.03,30.07,24400.0,19.1244,19.1435,19.1181,19.1435,24400.0
2012-12-07 12:30:00,30.07,30.07,30.0,30.0,32200.0,19.1435,19.1435,19.099,19.099,32200.0
2012-12-07 12:40:00,30.01,30.03,29.97,29.97,39600.0,19.1053,19.1181,19.0799,19.0799,39600.0
2012-12-07 12:50:00,29.98,29.99,29.96,29.98,20100.0,19.0862,19.0926,19.0735,19.0862,20100.0
2012-12-07 13:00:00,29.98,30.02,29.96,29.97,48800.0,19.0862,19.1117,19.0735,19.0799,48800.0
2012-12-07 13:10:00,29.97,29.98,29.94,29.96,11500.0,19.0799,19.0862,19.0608,19.0735,11500.0
2012-12-07 13:20:00,29.96,30.02,29.96,29.98,28900.0,19.0735,19.1117,19.0735,19.0862,28900.0
2012-12-07 13:30:00,29.98,29.99,29.97,29.99,9600.0,19.0862,19.0926,19.0799,19.0926,9600.0
2012-12-07 13:40:00,29.99,29.99,29.95,29.95,20600.0,19.0926,19.0926,19.0671,19.0671,20600.0
2012-12-07 13:50:00,29.96,29.97,29.94,29.96,37300.0,19.0735,19.0799,19.0608,19.0735,37300.0
2012-12-07 14:00:00,29.95,29.98,29.94,29.96,34300.0,19.0671,19.0862,19.0608,19.0735,34300.0
2012-12-07 14:10:00,29.97,30.0,29.95,29.98,65500.0,19.0799,19.099,19.0671,19.0862,65500.0
2012-12-07 14:20:00,29.98,30.0,29.97,29.98,44900.0,19.0862,19.099,19.0799,19.0862,44900.0
2012-12-07 14:30:00,29.98,30.01,29.97,29.99,28400.0,19.0862,19.1053,19.0799,19.0926,28400.0
2012-12-07 14:40:00,29.98,29.99,29.95,29.95,26600.0,19.0862,19.0926,19.0671,19.0671,26600.0
2012-12-07 14:50:00,29.95,30.0,29.95,29.97,29900.0,19.0671,19.099,19.0671,19.0799,29900.0
2012-12-07 15:00:00,29.97,30.0,29.96,29.99,30900.0,19.0799,19.099,19.0735,19.0926,30900.0
2012-12-07 15:10:00,30.0,30.0,29.97,29.99,46300.0,19.099,19.099,19.0799,19.0926,46300.0
2012-12-07 15:20:00,29.99,30.0,29.97,29.99,54800.0,19.0926,19.099,19.0799,19.0926,54800.0
2012-12-07 15:30:00,30.0,30.06,29.99,30.04,82200.0,19.099,19.1372,19.0926,19.1244,82200.0
2012-12-07 15:40:00,30.04,30.06,30.03,30.05,50500.0,19.1244,19.1372,19.1181,19.1308,50500.0
2012-12-07 15:50:00,30.05,30.07,30.03,30.07,200600.0,19.1308,19.1435,19.1181,19.1435,200600.0
2012-12-10 09:30:00,30.37,30.37,30.0,30.03,58400.0,19.3345,19.3345,19.099,19.1181,58400.0
2012-12-10 09:40:00,30.03,30.09,29.98,30.07,28800.0,19.1181,19.1563,19.0862,19.1435,28800.0
2012-12-10 09:50:00,30.08,30.08,30.0,30.02,31700.0,19.1499,19.1499,19.099,19.1117,31700.0
2012-12-10 10:00:00,30.03,30.07,29.99,30.01,34000.0,19.1181,19.1435,19.0926,19.1053,34000.0
2012-12-10 10:10:00,30.01,30.06,30.0,30.02,37900.0,19.1053,19.1372,19.099,19.1117,37900.0
2012-12-10 10:20:00,30.02,30.05,29.96,29.96,37500.0,19.1117,19.1308,19.0735,19.0735,37500.0
2012-12-10 10:30:00,29.96,30.01,29.95,30.0,27000.0,19.0735,19.1053,19.0671,19.099,27000.0
2012-12-10 10:40:00,30.0,30.01,29.96,29.97,20300.0,19.099,19.1053,19.0735,19.0799,20300.0
2012-12-10 10:50:00,29.97,30.0,29.92,29.98,45900.0,19.0799,19.099,19.048,19.0862,45900.0
2012-12-10 11:00:00,29.97,29.98,29.92,29.97,36000.0,19.0799,19.0862,19.048,19.0799,36000.0
2012-12-10 11:10:00,29.97,30.01,29.97,29.98,38800.0,19.0799,19.1053,19.0799,19.0862,38800.0
2012-12-10 11:20:00,29.98,30.01,29.95,29.97,44000.0,19.0862,19.1053,19.0671,19.0799,44000.0
2012-12-10 11:30:00,29.98,30.0,29.96,30.0,39800.0,19.0862,19.099,19.0735,19.099,39800.0
2012-12-10 11:40:00,30.0,30.05,29.98,30.03,61400.0,19.099,19.1308,19.0862,19.1181,61400.0
2012-12-10 11:50:00,30.03,30.09,30.03,30.05,47500.0,19.1181,19.1563,19.1181,19.1308,47500.0
2012-12-10 12:00:00,30.05,30.08,30.04,30.06,35200.0,19.1308,19.1499,19.1244,19.1372,35200.0
2012-12-10 12:10:00,30.07,30.09,30.06,30.09,20600.0,19.1435,19.1563,19.1372,19.1563,20600.0
2012-12-10 12:20:00,30.09,30.09,30.04,30.06,18100.0,19.1563,19.1563,19.1244,19.1372,18100.0
2012-12-10 12:30:00,30.06,30.08,30.05,30.07,22100.0,19.1372,19.1499,19.1308,19.1435,22100.0
2012-12-10 12:40:00,30.08,30.09,30.07,30.07,15600.0,19.1499,19.1563,19.1435,19.1435,15600.0
2012-12-10 12:50:00,30.07,30.09,30.07,30.07,14900.0,19.1435,19.1563,19.1435,19.1435,14900.0
2012-12-10 13:00:00,30.08,30.09,30.07,30.07,16900.0,19.1499,19.1563,19.1435,19.1435,16900.0
2012-12-10 13:10:00,30.07,30.09,30.04,30.05,42000.0,19.1435,19.1563,19.1244,19.1308,42000.0
2012-12-10 13:20:00,30.04,30.07,30.04,30.06,22500.0,19.1244,19.1435,19.1244,19.1372,22500.0
2012-12-10 13:30:00,30.06,30.08,30.05,30.07,27700.0,19.1372,19.1499,19.1308,19.1435,27700.0
2012-12-10 13:40:00,30.07,30.08,30.06,30.06,18200.0,19.1435,19.1499,19.1372,19.1372,18200.0
2012-12-10 13:50:00,30.07,30.09,30.06,30.08,36300.0,19.1435,19.1563,19.1372,19.1499,36300.0
2012-12-10 14:00:00,30.09,30.1,30.07,30.09,29100.0,19.1563,19.1626,19.1435,19.1563,29100.0
2012-12-10 14:10:00,30.09,30.11,30.08,30.1,30000.0,19.1563,19.169,19.1499,19.1626,30000.0
2012-12-10 14:20:00,30.11,30.12,30.09,30.1,27800.0,19.169,19.1753,19.1563,19.1626,27800.0
2012-12-10 14:30:00,30.09,30.1,30.07,30.07,18400.0,19.1563,19.1626,19.1435,19.1435,18400.0
2012-12-10 14:40:00,30.07,30.1,30.05,30.06,182000.0,19.1435,19.1626,19.1308,19.1372,182000.0
2012-12-10 14:50:00,30.07,30.09,30.06,30.09,66100.0,19.1435,19.1563,19.1372,19.1563,66100.0
2012-12-10 15:00:00,30.09,30.09,30.07,30.08,36700.0,19.1563,19.1563,19.1435,19.1499,36700.0
2012-12-10 15:10:00,30.09,30.11,30.08,30.1,30900.0,19.1563,19.169,19.1499,19.1626,30900.0
2012-12-10 15:20:00,30.11,30.11,30.05,30.05,88400.0,19.169,19.169,19.1308,19.1308,88400.0
2012-12-10 15:30:00,30.05,30.11,30.05,30.1,113300.0,19.1308,19.169,19.1308,19.1626,113300.0
2012-12-10 15:40:00,30.1,30.11,30.09,30.11,61400.0,19.1626,19.169,19.1563,19.169,61400.0
2012-12-10 15:50:00,30.11,30.11,30.07,30.08,193100.0,19.169,19.169,19.1435,19.1499,193100.0
2012-12-11 09:30:00,30.09,30.24,30.06,30.12,71000.0,19.1563,19.2517,19.1372,19.1753,71000.0
2012-12-11 09:40:00,30.12,30.24,30.12,30.21,46800.0,19.1753,19.2517,19.1753,19.2326,46800.0
2012-12-11 09:50:00,30.2,30.3,30.19,30.3,38900.0,19.2263,19.2899,19.2199,19.2899,38900.0
2012-12-11 10:00:00,30.3,30.38,30.3,30.35,48100.0,19.2899,19.3409,19.2899,19.3218,48100.0
2012-12-11 10:10:00,30.36,30.39,30.33,30.35,35400.0,19.3281,19.3472,19.309,19.3218,35400.0
2012-12-11 10:20:00,30.34,30.38,30.32,30.36,70400.0,19.3154,19.3409,19.3027,19.3281,70400.0
2012-12-11 10:30:00,30.35,30.41,30.35,30.38,64900.0,19.3218,19.36,19.3218,19.3409,64900.0
2012-12-11 10:40:00,30.38,30.41,30.33,30.33,57900.0,19.3409,19.36,19.309,19.309,57900.0
2012-12-11 10:50:00,30.33,30.36,30.3,30.31,52600.0,19.309,19.3281,19.2899,19.2963,52600.0
2012-12-11 11:00:00,30.32,30.35,30.3,30.34,53400.0,19.3027,19.3218,19.2899,19.3154,53400.0
2012-12-11 11:10:00,30.35,30.36,30.28,30.3,102500.0,19.3218,19.3281,19.2772,19.2899,102500.0
2012-12-11 11:20:00,30.3,30.38,30.28,30.35,131600.0,19.2899,19.3409,19.2772,19.3218,131600.0
2012-12-11 11:30:00,30.35,30.39,30.33,30.34,53500.0,19.3218,19.3472,19.309,19.3154,53500.0
2012-12-11 11:40:00,30.33,30.37,30.3,30.33,72300.0,19.309,19.3345,19.2899,19.309,72300.0
2012-12-11 11:50:00,30.34,30.35,30.29,30.32,44700.0,19.3154,19.3218,19.2836,19.3027,44700.0
2012-12-11 12:00:00,30.33,30.35,30.28,30.3,41500.0,19.309,19.3218,19.2772,19.2899,41500.0
2012-12-11 12:10:00,30.31,30.34,30.3,30.31,33500.0,19.2963,19.3154,19.2899,19.2963,33500.0
2012-12-11 12:20:00,30.32,30.35,30.29,30.29,47900.0,19.3027,19.3218,19.2836,19.2836,47900.0
2012-12-11 12:30:00,30.3,30.33,30.28,30.3,40100.0,19.2899,19.309,19.2772,19.2899,40100.0
2012-12-11 12:40:00,30.3,30.34,30.29,30.32,29200.0,19.2899,19.3154,19.2836,19.3027,29200.0
2012-12-11 12:50:00,30.33,30.41,30.33,30.41,49200.0,19.309,19.36,19.309,19.36,49200.0
2012-12-11 13:00:00,30.41,30.43,30.35,30.35,53000.0,19.36,19.3727,19.3218,19.3218,53000.0
2012-12-11 13:10:00,30.35,30.4,30.35,30.38,20400.0,19.3218,19.3536,19.3218,19.3409,20400.0
2012-12-11 13:20:00,30.38,30.39,30.35,30.36,18700.0,19.3409,19.3472,19.3218,19.3281,18700.0
2012-12-11 13:30:00,30.37,30.37,30.32,30.33,23800.0,19.3345,19.3345,19.3027,19.309,23800.0
2012-12-11 13:40:00,30.33,30.35,30.31,30.33,24100.0,19.309,19.3218,19.2963,19.309,24100.0
2012-12-11 13:50:00,30.33,30.33,30.29,30.3,23700.0,19.309,19.309,19.2836,19.2899,23700.0
2012-12-11 14:00:00,30.29,30.32,30.29,30.31,41500.0,19.2836,19.3027,19.2836,19.2963,41500.0
2012-12-11 14:10:00,30.31,30.31,30.25,30.26,27200.0,19.2963,19.2963,19.2581,19.2645,27200.0
2012-12-11 14:20:00,30.25,30.3,30.25,30.25,44500.0,19.2581,19.2899,19.2581,19.2581,44500.0
2012-12-11 14:30:00,30.25,30.3,30.25,30.28,38000.0,19.2581,19.2899,19.2581,19.2772,38000.0
2012-12-11 14:40:00,30.28,30.28,30.24,30.25,27700.0,19.2772,19.2772,19.2517,19.2581,27700.0
2012-12-11 14:50:00,30.25,30.28,30.24,30.25,23700.0,19.2581,19.2772,19.2517,19.2581,23700.0
2012-12-11 15:00:00,30.26,30.26,30.18,30.23,58500.0,19.2645,19.2645,19.2135,19.2454,58500.0
2012-12-11 15:10:00,30.23,30.23,30.15,30.17,64400.0,19.2454,19.2454,19.1944,19.2072,64400.0
2012-12-11 15:20:00,30.17,30.2,30.15,30.18,77800.0,19.2072,19.2263,19.1944,19.2135,77800.0
2012-12-11 15:30:00,30.19,30.21,30.17,30.2,59500.0,19.2199,19.2326,19.2072,19.2263,59500.0
2012-12-11 15:40:00,30.19,30.24,30.18,30.24,96600.0,19.2199,19.2517,19.2135,19.2517,96600.0
2012-12-11 15:50:00,30.24,30.27,30.23,30.26,314800.0,19.2517,19.2708,19.2454,19.2645,314800.0
2012-12-12 09:30:00,30.24,30.43,30.24,30.38,60100.0,19.2517,19.3727,19.2517,19.3409,60100.0
2012-12-12 09:40:00,30.36,30.43,30.32,30.41,29900.0,19.3281,19.3727,19.3027,19.36,29900.0
2012-12-12 09:50:00,30.41,30.46,30.4,30.42,72200.0,19.36,19.3918,19.3536,19.3663,72200.0
2012-12-12 10:00:00,30.42,30.42,30.34,30.41,32400.0,19.3663,19.3663,19.3154,19.36,32400.0
2012-12-12 10:10:00,30.41,30.43,30.38,30.42,23700.0,19.36,19.3727,19.3409,19.3663,23700.0
2012-12-12 10:20:00,30.42,30.44,30.37,30.37,26400.0,19.3663,19.3791,19.3345,19.3345,26400.0
2012-12-12 10:30:00,30.38,30.39,30.35,30.37,25500.0,19.3409,19.3472,19.3218,19.3345,25500.0
2012-12-12 10:40:00,30.37,30.37,30.35,30.35,34000.0,19.3345,19.3345,19.3218,19.3218,34000.0
2012-12-12 10:50:00,30.36,30.39,30.36,30.39,19900.0,19.3281,19.3472,19.3281,19.3472,19900.0
2012-12-12 11:00:00,30.39,30.44,30.37,30.42,29100.0,19.3472,19.3791,19.3345,19.3663,29100.0
2012-12-12 11:10:00,30.42,30.47,30.41,30.44,45900.0,19.3663,19.3982,19.36,19.3791,45900.0
2012-12-12 11:20:00,30.44,30.48,30.43,30.45,33400.0,19.3791,19.4045,19.3727,19.3854,33400.0
2012-12-12 11:30:00,30.44,30.47,30.43,30.45,31300.0,19.3791,19.3982,19.3727,19.3854,31300.0
2012-12-12 11:40:00,30.45,30.45,30.42,30.43,35400.0,19.3854,19.3854,19.3663,19.3727,35400.0
2012-12-12 11:50:00,30.44,30.45,30.42,30.43,43200.0,19.3791,19.3854,19.3663,19.3727,43200.0
2012-12-12 12:00:00,30.43,30.44,30.42,30.42,42900.0,19.3727,19.3791,19.3663,19.3663,42900.0
2012-12-12 12:10:00,30.43,30.46,30.4,30.46,55900.0,19.3727,19.3918,19.3536,19.3918,55900.0
2012-12-12 12:20:00,30.46,30.49,30.41,30.43,23100.0,19.3918,19.4109,19.36,19.3727,23100.0
2012-12-12 12:30:00,30.44,30.49,30.38,30.48,47100.0,19.3791,19.4109,19.3409,19.4045,47100.0
2012-12-12 12:40:00,30.48,30.51,30.45,30.5,32300.0,19.4045,19.4236,19.3854,19.4173,32300.0
2012-12-12 12:50:00,30.5,30.54,30.49,30.52,41600.0,19.4173,19.4427,19.4109,19.43,41600.0
2012-12-12 13:00:00,30.53,30.55,30.51,30.53,25300.0,19.4364,19.4491,19.4236,19.4364,25300.0
2012-12-12 13:10:00,30.52,30.56,30.49,30.52,68000.0,19.43,19.4555,19.4109,19.43,68000.0
2012-12-12 13:20:00,30.53,30.57,30.52,30.52,43400.0,19.4364,19.4618,19.43,19.43,43400.0
2012-12-12 13:30:00,30.51,30.53,30.45,30.46,50600.0,19.4236,19.4364,19.3854,19.3918,50600.0
2012-12-12 13:40:00,30.46,30.48,30.44,30.44,14400.0,19.3918,19.4045,19.3791,19.3791,14400.0
2012-12-12 13:50:00,30.45,30.48,30.43,30.47,33100.0,19.3854,19.4045,19.3727,19.3982,33100.0
2012-12-12 14:00:00,30.48,30.5,30.46,30.48,34000.0,19.4045,19.4173,19.3918,19.4045,34000.0
2012-12-12 14:10:00,30.47,30.49,30.44,30.44,30700.0,19.3982,19.4109,19.3791,19.3791,30700.0
2012-12-12 14:20:00,30.44,30.45,30.4,30.43,22600.0,19.3791,19.3854,19.3536,19.3727,22600.0
2012-12-12 14:30:00,30.43,30.44,30.4,30.43,60000.0,19.3727,19.3791,19.3536,19.3727,60000.0
2012-12-12 14:40:00,30.43,30.46,30.42,30.44,35300.0,19.3727,19.3918,19.3663,19.3791,35300.0
2012-12-12 14:50:00,30.43,30.46,30.41,30.43,33900.0,19.3727,19.3918,19.36,19.3727,33900.0
2012-12-12 15:00:00,30.43,30.44,30.38,30.4,55500.0,19.3727,19.3791,19.3409,19.3536,55500.0
2012-12-12 15:10:00,30.4,30.4,30.33,30.35,26800.0,19.3536,19.3536,19.309,19.3218,26800.0
2012-12-12 15:20:00,30.35,30.36,30.28,30.31,36800.0,19.3218,19.3281,19.2772,19.2963,36800.0
2012-12-12 15:30:00,30.31,30.34,30.3,30.3,63700.0,19.2963,19.3154,19.2899,19.2899,63700.0
2012-12-12 15:40:00,30.31,30.34,30.28,30.33,189900.0,19.2963,19.3154,19.2772,19.309,189900.0
2012-12-12 15:50:00,30.33,30.33,30.26,30.29,204400.0,19.309,19.309,19.2645,19.2836,204400.0
2012-12-13 09:30:00,30.24,30.3,30.15,30.15,31800.0,19.2517,19.2899,19.1944,19.1944,31800.0
2012-12-13 09:40:00,30.15,30.21,30.15,30.18,11200.0,19.1944,19.2326,19.1944,19.2135,11200.0
2012-12-13 09:50:00,30.19,30.23,30.16,30.16,31800.0,19.2199,19.2454,19.2008,19.2008,31800.0
2012-12-13 10:00:00,30.18,30.25,30.17,30.21,33000.0,19.2135,19.2581,19.2072,19.2326,33000.0
2012-12-13 10:10:00,30.21,30.25,30.2,30.2,46900.0,19.2326,19.2581,19.2263,19.2263,46900.0
2012-12-13 10:20:00,30.21,30.21,30.13,30.13,63100.0,19.2326,19.2326,19.1817,19.1817,63100.0
2012-12-13 10:30:00,30.13,30.21,30.12,30.19,74600.0,19.1817,19.2326,19.1753,19.2199,74600.0
2012-12-13 10:40:00,30.2,30.2,30.14,30.19,63100.0,19.2263,19.2263,19.1881,19.2199,63100.0
2012-12-13 10:50:00,30.18,30.22,30.15,30.15,44700.0,19.2135,19.239,19.1944,19.1944,44700.0
2012-12-13 11:00:00,30.15,30.15,30.05,30.06,32000.0,19.1944,19.1944,19.1308,19.1372,32000.0
2012-12-13 11:10:00,30.05,30.09,30.02,30.05,76800.0,19.1308,19.1563,19.1117,19.1308,76800.0
2012-12-13 11:20:00,30.06,30.07,30.02,30.06,43200.0,19.1372,19.1435,19.1117,19.1372,43200.0
2012-12-13 11:30:00,30.06,30.09,30.05,30.08,78400.0,19.1372,19.1563,19.1308,19.1499,78400.0
2012-12-13 11:40:00,30.06,30.09,30.04,30.06,43500.0,19.1372,19.1563,19.1244,19.1372,43500.0
2012-12-13 11:50:00,30.06,30.11,30.06,30.11,42100.0,19.1372,19.169,19.1372,19.169,42100.0
2012-12-13 12:00:00,30.11,30.17,30.11,30.12,26600.0,19.169,19.2072,19.169,19.1753,26600.0
2012-12-13 12:10:00,30.13,30.14,30.1,30.12,34200.0,19.1817,19.1881,19.1626,19.1753,34200.0
2012-12-13 12:20:00,30.1,30.13,30.09,30.11,24000.0,19.1626,19.1817,19.1563,19.169,24000.0
2012-12-13 12:30:00,30.1,30.13,30.09,30.1,34400.0,19.1626,19.1817,19.1563,19.1626,34400.0
2012-12-13 12:40:00,30.1,30.1,30.04,30.06,20800.0,19.1626,19.1626,19.1244,19.1372,20800.0
2012-12-13 12:50:00,30.06,30.09,30.05,30.07,20800.0,19.1372,19.1563,19.1308,19.1435,20800.0
2012-12-13 13:00:00,30.08,30.08,29.98,29.99,38800.0,19.1499,19.1499,19.0862,19.0926,38800.0
2012-12-13 13:10:00,29.99,30.02,29.97,30.0,36200.0,19.0926,19.1117,19.0799,19.099,36200.0
2012-12-13 13:20:00,30.0,30.04,29.99,30.03,16500.0,19.099,19.1244,19.0926,19.1181,16500.0
2012-12-13 13:30:00,30.04,30.04,30.0,30.03,14900.0,19.1244,19.1244,19.099,19.1181,14900.0
2012-12-13 13:40:00,30.02,30.03,29.99,29.99,23700.0,19.1117,19.1181,19.0926,19.0926,23700.0
2012-12-13 13:50:00,29.98,30.01,29.98,30.0,15800.0,19.0862,19.1053,19.0862,19.099,15800.0
2012-12-13 14:00:00,30.01,30.02,29.94,29.94,33000.0,19.1053,19.1117,19.0608,19.0608,33000.0
2012-12-13 14:10:00,29.94,30.0,29.94,30.0,36000.0,19.0608,19.099,19.0608,19.099,36000.0
2012-12-13 14:20:00,30.0,30.04,30.0,30.03,34300.0,19.099,19.1244,19.099,19.1181,34300.0
2012-12-13 14:30:00,30.02,30.03,29.99,29.99,27000.0,19.1117,19.1181,19.0926,19.0926,27000.0
2012-12-13 14:40:00,29.99,30.0,29.97,29.99,30400.0,19.0926,19.099,19.0799,19.0926,30400.0
2012-12-13 14:50:00,30.0,30.03,30.0,30.02,31900.0,19.099,19.1181,19.099,19.1117,31900.0
2012-12-13 15:00:00,30.03,30.03,29.97,29.99,33800.0,19.1181,19.1181,19.0799,19.0926,33800.0
2012-12-13 15:10:00,29.99,30.01,29.97,30.0,31600.0,19.0926,19.1053,19.0799,19.099,31600.0
2012-12-13 15:20:00,30.01,30.05,30.0,30.05,28200.0,19.1053,19.1308,19.099,19.1308,28200.0
2012-12-13 15:30:00,30.05,30.11,30.04,30.08,41200.0,19.1308,19.169,19.1244,19.1499,41200.0
2012-12-13 15:40:00,30.09,30.14,30.08,30.14,87300.0,19.1563,19.1881,19.1499,19.1881,87300.0
2012-12-13 15:50:00,30.14,30.18,30.11,30.12,135100.0,19.1881,19.2135,19.169,19.1753,135100.0
2012-12-14 09:30:00,30.1,30.16,30.1,30.15,37500.0,19.1626,19.2008,19.1626,19.1944,37500.0
2012-12-14 09:40:00,30.15,30.16,30.09,30.15,48100.0,19.1944,19.2008,19.1563,19.1944,48100.0
2012-12-14 09:50:00,30.15,30.17,30.13,30.13,19700.0,19.1944,19.2072,19.1817,19.1817,19700.0
2012-12-14 10:00:00,30.13,30.16,30.11,30.16,71600.0,19.1817,19.2008,19.169,19.2008,71600.0
2012-12-14 10:10:00,30.15,30.19,30.12,30.12,47300.0,19.1944,19.2199,19.1753,19.1753,47300.0
2012-12-14 10:20:00,30.12,30.18,30.1,30.16,77800.0,19.1753,19.2135,19.1626,19.2008,77800.0
2012-12-14 10:30:00,30.15,30.18,30.14,30.15,28700.0,19.1944,19.2135,19.1881,19.1944,28700.0
2012-12-14 10:40:00,30.15,30.16,30.12,30.16,54700.0,19.1944,19.2008,19.1753,19.2008,54700.0
2012-12-14 10:50:00,30.16,30.16,30.05,30.05,40000.0,19.2008,19.2008,19.1308,19.1308,40000.0
2012-12-14 11:00:00,30.05,30.06,30.02,30.04,46500.0,19.1308,19.1372,19.1117,19.1244,46500.0
2012-12-14 11:10:00,30.06,30.08,30.01,30.08,23300.0,19.1372,19.1499,19.1053,19.1499,23300.0
2012-12-14 11:20:00,30.08,30.12,30.08,30.08,27900.0,19.1499,19.1753,19.1499,19.1499,27900.0
2012-12-14 11:30:00,30.08,30.1,30.0,30.04,47800.0,19.1499,19.1626,19.099,19.1244,47800.0
2012-12-14 11:40:00,30.04,30.1,30.04,30.09,20800.0,19.1244,19.1626,19.1244,19.1563,20800.0
2012-12-14 11:50:00,30.08,30.09,30.06,30.06,67800.0,19.1499,19.1563,19.1372,19.1372,67800.0
2012-12-14 12:00:00,30.06,30.07,30.01,30.01,31800.0,19.1372,19.1435,19.1053,19.1053,31800.0
2012-12-14 12:10:00,30.01,30.05,30.0,30.02,25400.0,19.1053,19.1308,19.099,19.1117,25400.0
2012-12-14 12:20:00,30.02,30.05,30.02,30.05,14400.0,19.1117,19.1308,19.1117,19.1308,14400.0
2012-12-14 12:30:00,30.05,30.05,30.02,30.03,13000.0,19.1308,19.1308,19.1117,19.1181,13000.0
2012-12-14 12:40:00,30.03,30.05,30.03,30.04,19100.0,19.1181,19.1308,19.1181,19.1244,19100.0
2012-12-14 12:50:00,30.04,30.05,30.03,30.04,11900.0,19.1244,19.1308,19.1181,19.1244,11900.0
2012-12-14 13:00:00,30.05,30.06,30.04,30.05,28900.0,19.1308,19.1372,19.1244,19.1308,28900.0
2012-12-14 13:10:00,30.05,30.05,30.02,30.04,22700.0,19.1308,19.1308,19.1117,19.1244,22700.0
2012-12-14 13:20:00,30.03,30.05,30.03,30.05,7800.0,19.1181,19.1308,19.1181,19.1308,7800.0
2012-12-14 13:30:00,30.05,30.08,30.04,30.08,35600.0,19.1308,19.1499,19.1244,19.1499,35600.0
2012-12-14 13:40:00,30.08,30.12,30.08,30.11,22300.0,19.1499,19.1753,19.1499,19.169,22300.0
2012-12-14 13:50:00,30.1,30.12,30.05,30.06,45100.0,19.1626,19.1753,19.1308,19.1372,45100.0
2012-12-14 14:00:00,30.07,30.11,30.06,30.08,41000.0,19.1435,19.169,19.1372,19.1499,41000.0
2012-12-14 14:10:00,30.08,30.1,30.07,30.07,32600.0,19.1499,19.1626,19.1435,19.1435,32600.0
2012-12-14 14:20:00,30.08,30.09,30.07,30.07,27000.0,19.1499,19.1563,19.1435,19.1435,27000.0
2012-12-14 14:30:00,30.07,30.09,30.06,30.09,13600.0,19.1435,19.1563,19.1372,19.1563,13600.0
2012-12-14 14:40:00,30.09,30.09,30.06,30.08,20500.0,19.1563,19.1563,19.1372,19.1499,20500.0
2012-12-14 14:50:00,30.07,30.09,30.02,30.05,34900.0,19.1435,19.1563,19.1117,19.1308,34900.0
2012-12-14 15:00:00,30.04,30.07,30.01,30.02,27200.0,19.1244,19.1435,19.1053,19.1117,27200.0
2012-12-14 15:10:00,30.01,30.05,30.0,30.05,21100.0,19.1053,19.1308,19.099,19.1308,21100.0
2012-12-14 15:20:00,30.04,30.05,30.02,30.05,36300.0,19.1244,19.1308,19.1117,19.1308,36300.0
2012-12-14 15:30:00,30.05,30.08,30.04,30.07,60600.0,19.1308,19.1499,19.1244,19.1435,60600.0
2012-12-14 15:40:00,30.06,30.07,30.03,30.03,110000.0,19.1372,19.1435,19.1181,19.1181,110000.0
2012-12-14 15:50:00,30.04,30.05,30.0,30.05,199700.0,19.1244,19.1308,19.099,19.1308,199700.0
2012-12-17 09:30:00,30.12,30.32,30.12,30.27,69800.0,19.1753,19.3027,19.1753,19.2708,69800.0
2012-12-17 09:40:00,30.27,30.33,30.22,30.26,51400.0,19.2708,19.309,19.239,19.2645,51400.0
2012-12-17 09:50:00,30.26,30.37,30.26,30.35,41200.0,19.2645,19.3345,19.2645,19.3218,41200.0
2012-12-17 10:00:00,30.36,30.41,30.34,30.37,38600.0,19.3281,19.36,19.3154,19.3345,38600.0
2012-12-17 10:10:00,30.37,30.48,30.36,30.46,80800.0,19.3345,19.4045,19.3281,19.3918,80800.0
2012-12-17 10:20:00,30.47,30.55,30.44,30.53,66500.0,19.3982,19.4491,19.3791,19.4364,66500.0
2012-12-17 10:30:00,30.53,30.6,30.53,30.58,147700.0,19.4364,19.4809,19.4364,19.4682,147700.0
2012-12-17 10:40:00,30.59,30.63,30.58,30.62,69100.0,19.4746,19.5,19.4682,19.4937,69100.0
2012-12-17 10:50:00,30.63,30.65,30.44,30.46,119800.0,19.5,19.5128,19.3791,19.3918,119800.0
2012-12-17 11:00:00,30.46,30.52,30.42,30.49,64800.0,19.3918,19.43,19.3663,19.4109,64800.0
2012-12-17 11:10:00,30.49,30.53,30.47,30.49,34300.0,19.4109,19.4364,19.3982,19.4109,34300.0
2012-12-17 11:20:00,30.49,30.5,30.44,30.45,45100.0,19.4109,19.4173,19.3791,19.3854,45100.0
2012-12-17 11:30:00,30.44,30.47,30.41,30.44,53400.0,19.3791,19.3982,19.36,19.3791,53400.0
2012-12-17 11:40:00,30.44,30.5,30.43,30.47,48700.0,19.3791,19.4173,19.3727,19.3982,48700.0
2012-12-17 11:50:00,30.48,30.49,30.41,30.44,32700.0,19.4045,19.4109,19.36,19.3791,32700.0
2012-12-17 12:00:00,30.43,30.47,30.42,30.45,32200.0,19.3727,19.3982,19.3663,19.3854,32200.0
2012-12-17 12:10:00,30.45,30.52,30.45,30.52,28800.0,19.3854,19.43,19.3854,19.43,28800.0
2012-12-17 12:20:00,30.53,30.53,30.49,30.5,20500.0,19.4364,19.4364,19.4109,19.4173,20500.0
2012-12-17 12:30:00,30.51,30.51,30.45,30.47,22900.0,19.4236,19.4236,19.3854,19.3982,22900.0
2012-12-17 12:40:00,30.46,30.48,30.44,30.46,17800.0,19.3918,19.4045,19.3791,19.3918,17800.0
2012-12-17 12:50:00,30.46,30.47,30.44,30.46,18500.0,19.3918,19.3982,19.3791,19.3918,18500.0
2012-12-17 13:00:00,30.46,30.51,30.45,30.46,30800.0,19.3918,19.4236,19.3854,19.3918,30800.0
2012-12-17 13:10:00,30.45,30.54,30.45,30.52,41800.0,19.3854,19.4427,19.3854,19.43,41800.0
2012-12-17 13:20:00,30.52,30.6,30.52,30.58,46400.0,19.43,19.4809,19.43,19.4682,46400.0
2012-12-17 13:30:00,30.58,30.59,30.52,30.55,40200.0,19.4682,19.4746,19.43,19.4491,40200.0
2012-12-17 13:40:00,30.55,30.62,30.54,30.58,59300.0,19.4491,19.4937,19.4427,19.4682,59300.0
2012-12-17 13:50:00,30.58,30.59,30.55,30.55,31300.0,19.4682,19.4746,19.4491,19.4491,31300.0
2012-12-17 14:00:00,30.56,30.59,30.54,30.59,69000.0,19.4555,19.4746,19.4427,19.4746,69000.0
2012-12-17 14:10:00,30.59,30.65,30.55,30.65,58000.0,19.4746,19.5128,19.4491,19.5128,58000.0
2012-12-17 14:20:00,30.65,30.65,30.61,30.61,54900.0,19.5128,19.5128,19.4873,19.4873,54900.0
2012-12-17 14:30:00,30.61,30.65,30.58,30.6,40000.0,19.4873,19.5128,19.4682,19.4809,40000.0
2012-12-17 14:40:00,30.59,30.62,30.56,30.56,46900.0,19.4746,19.4937,19.4555,19.4555,46900.0
2012-12-17 14:50:00,30.57,30.63,30.56,30.63,32100.0,19.4618,19.5,19.4555,19.5,32100.0
2012-12-17 15:00:00,30.63,30.64,30.57,30.62,58100.0,19.5,19.5064,19.4618,19.4937,58100.0
2012-12-17 15:10:00,30.61,30.62,30.56,30.56,45300.0,19.4873,19.4937,19.4555,19.4555,45300.0
2012-12-17 15:20:00,30.56,30.56,30.54,30.54,27600.0,19.4555,19.4555,19.4427,19.4427,27600.0
2012-12-17 15:30:00,30.54,30.56,30.54,30.56,55000.0,19.4427,19.4555,19.4427,19.4555,55000.0
2012-12-17 15:40:00,30.56,30.6,30.54,30.57,111100.0,19.4555,19.4809,19.4427,19.4618,111100.0
2012-12-17 15:50:00,30.57,30.65,30.57,30.65,317600.0,19.4618,19.5128,19.4618,19.5128,317600.0
2012-12-18 09:30:00,30.59,30.66,30.51,30.65,93800.0,19.4746,19.5191,19.4236,19.5128,93800.0
2012-12-18 09:40:00,30.67,30.71,30.58,30.65,47800.0,19.5255,19.551,19.4682,19.5128,47800.0
2012-12-18 09:50:00,30.64,30.71,30.63,30.7,69900.0,19.5064,19.551,19.5,19.5446,69900.0
2012-12-18 10:00:00,30.69,30.75,30.69,30.73,47800.0,19.5382,19.5764,19.5382,19.5637,47800.0
2012-12-18 10:10:00,30.73,30.74,30.67,30.7,30900.0,19.5637,19.5701,19.5255,19.5446,30900.0
2012-12-18 10:20:00,30.7,30.75,30.69,30.75,32800.0,19.5446,19.5764,19.5382,19.5764,32800.0
2012-12-18 10:30:00,30.75,30.87,30.74,30.87,73600.0,19.5764,19.6528,19.5701,19.6528,73600.0
2012-12-18 10:40:00,30.86,30.93,30.86,30.87,38700.0,19.6465,19.691,19.6465,19.6528,38700.0
2012-12-18 10:50:00,30.87,30.91,30.85,30.88,104600.0,19.6528,19.6783,19.6401,19.6592,104600.0
2012-12-18 11:00:00,30.89,30.91,30.85,30.87,53600.0,19.6656,19.6783,19.6401,19.6528,53600.0
2012-12-18 11:10:00,30.87,30.94,30.87,30.92,41300.0,19.6528,19.6974,19.6528,19.6847,41300.0
2012-12-18 11:20:00,30.92,30.93,30.86,30.87,18500.0,19.6847,19.691,19.6465,19.6528,18500.0
2012-12-18 11:30:00,30.87,30.93,30.86,30.93,33900.0,19.6528,19.691,19.6465,19.691,33900.0
2012-12-18 11:40:00,30.93,30.93,30.92,30.93,57300.0,19.691,19.691,19.6847,19.691,57300.0
2012-12-18 11:50:00,30.92,30.93,30.84,30.85,55300.0,19.6847,19.691,19.6337,19.6401,55300.0
2012-12-18 12:00:00,30.86,30.88,30.84,30.86,40100.0,19.6465,19.6592,19.6337,19.6465,40100.0
2012-12-18 12:10:00,30.86,30.86,30.84,30.85,39400.0,19.6465,19.6465,19.6337,19.6401,39400.0
2012-12-18 12:20:00,30.85,30.88,30.84,30.86,35800.0,19.6401,19.6592,19.6337,19.6465,35800.0
2012-12-18 12:30:00,30.85,30.95,30.85,30.94,37300.0,19.6401,19.7038,19.6401,19.6974,37300.0
2012-12-18 12:40:00,30.94,30.99,30.92,30.99,50000.0,19.6974,19.7292,19.6847,19.7292,50000.0
2012-12-18 12:50:00,30.99,30.99,30.93,30.94,27400.0,19.7292,19.7292,19.691,19.6974,27400.0
2012-12-18 13:00:00,30.93,30.97,30.92,30.95,85500.0,19.691,19.7165,19.6847,19.7038,85500.0
2012-12-18 13:10:00,30.96,30.99,30.94,30.98,37800.0,19.7101,19.7292,19.6974,19.7229,37800.0
2012-12-18 13:20:00,30.97,30.98,30.94,30.94,16700.0,19.7165,19.7229,19.6974,19.6974,16700.0
2012-12-18 13:30:00,30.94,30.99,30.93,30.95,185500.0,19.6974,19.7292,19.691,19.7038,185500.0
2012-12-18 13:40:00,30.95,30.97,30.88,30.88,42000.0,19.7038,19.7165,19.6592,19.6592,42000.0
2012-12-18 13:50:00,30.88,30.92,30.85,30.91,26200.0,19.6592,19.6847,19.6401,19.6783,26200.0
2012-12-18 14:00:00,30.92,30.93,30.89,30.91,22800.0,19.6847,19.691,19.6656,19.6783,22800.0
2012-12-18 14:10:00,30.9,30.91,30.87,30.88,20100.0,19.6719,19.6783,19.6528,19.6592,20100.0
2012-12-18 14:20:00,30.89,30.9,30.85,30.88,47400.0,19.6656,19.6719,19.6401,19.6592,47400.0
2012-12-18 14:30:00,30.88,30.91,30.86,30.91,34300.0,19.6592,19.6783,19.6465,19.6783,34300.0
2012-12-18 14:40:00,30.9,30.93,30.89,30.9,38900.0,19.6719,19.691,19.6656,19.6719,38900.0
2012-12-18 14:50:00,30.9,30.91,30.88,30.89,28500.0,19.6719,19.6783,19.6592,19.6656,28500.0
2012-12-18 15:00:00,30.88,30.91,30.86,30.87,54700.0,19.6592,19.6783,19.6465,19.6528,54700.0
2012-12-18 15:10:00,30.87,30.88,30.83,30.83,40500.0,19.6528,19.6592,19.6274,19.6274,40500.0
2012-12-18 15:20:00,30.83,30.87,30.83,30.85,36500.0,19.6274,19.6528,19.6274,19.6401,36500.0
2012-12-18 15:30:00,30.84,30.85,30.82,30.85,39200.0,19.6337,19.6401,19.621,19.6401,39200.0
2012-12-18 15:40:00,30.85,30.9,30.83,30.9,207500.0,19.6401,19.6719,19.6274,19.6719,207500.0
2012-12-18 15:50:00,30.9,31.0,30.89,30.97,341600.0,19.6719,19.7356,19.6656,19.7165,341600.0
2012-12-19 09:30:00,30.97,31.0,30.79,30.87,72900.0,19.7165,19.7356,19.6019,19.6528,72900.0
2012-12-19 09:40:00,30.87,30.92,30.85,30.86,131200.0,19.6528,19.6847,19.6401,19.6465,131200.0
2012-12-19 09:50:00,30.86,30.91,30.85,30.86,72500.0,19.6465,19.6783,19.6401,19.6465,72500.0
2012-12-19 10:00:00,30.85,30.9,30.85,30.89,88700.0,19.6401,19.6719,19.6401,19.6656,88700.0
2012-12-19 10:10:00,30.89,30.91,30.88,30.89,106400.0,19.6656,19.6783,19.6592,19.6656,106400.0
2012-12-19 10:20:00,30.89,30.9,30.87,30.88,52000.0,19.6656,19.6719,19.6528,19.6592,52000.0
2012-12-19 10:30:00,30.89,30.89,30.88,30.89,3600.0,19.6656,19.6656,19.6592,19.6656,3600.0
2012-12-19 10:40:00,30.89,30.89,30.84,30.85,80600.0,19.6656,19.6656,19.6337,19.6401,80600.0
2012-12-19 10:50:00,30.85,30.98,30.84,30.94,139400.0,19.6401,19.7229,19.6337,19.6974,139400.0
2012-12-19 11:00:00,30.95,30.97,30.9,30.93,48700.0,19.7038,19.7165,19.6719,19.691,48700.0
2012-12-19 11:10:00,30.93,30.94,30.9,30.91,10500.0,19.691,19.6974,19.6719,19.6783,10500.0
2012-12-19 11:20:00,30.9,30.93,30.87,30.92,76700.0,19.6719,19.691,19.6528,19.6847,76700.0
2012-12-19 11:30:00,30.93,30.96,30.9,30.93,66900.0,19.691,19.7101,19.6719,19.691,66900.0
2012-12-19 11:40:00,30.93,30.99,30.93,30.96,81000.0,19.691,19.7292,19.691,19.7101,81000.0
2012-12-19 11:50:00,30.96,30.98,30.95,30.97,26500.0,19.7101,19.7229,19.7038,19.7165,26500.0
2012-12-19 12:00:00,30.96,30.97,30.94,30.96,48800.0,19.7101,19.7165,19.6974,19.7101,48800.0
2012-12-19 12:10:00,30.97,30.97,30.94,30.95,18500.0,19.7165,19.7165,19.6974,19.7038,18500.0
2012-12-19 12:20:00,30.95,30.97,30.93,30.96,30200.0,19.7038,19.7165,19.691,19.7101,30200.0
2012-12-19 12:30:00,30.96,30.96,30.91,30.93,31700.0,19.7101,19.7101,19.6783,19.691,31700.0
2012-12-19 12:40:00,30.93,30.98,30.91,30.92,58500.0,19.691,19.7229,19.6783,19.6847,58500.0
2012-12-19 12:50:00,30.91,30.94,30.91,30.91,14800.0,19.6783,19.6974,19.6783,19.6783,14800.0
2012-12-19 13:00:00,30.92,30.93,30.9,30.91,16700.0,19.6847,19.691,19.6719,19.6783,16700.0
2012-12-19 13:10:00,30.92,30.92,30.89,30.9,18200.0,19.6847,19.6847,19.6656,19.6719,18200.0
2012-12-19 13:20:00,30.91,30.95,30.9,30.95,38600.0,19.6783,19.7038,19.6719,19.7038,38600.0
2012-12-19 13:30:00,30.95,30.95,30.92,30.92,22600.0,19.7038,19.7038,19.6847,19.6847,22600.0
2012-12-19 13:40:00,30.92,30.94,30.9,30.92,25100.0,19.6847,19.6974,19.6719,19.6847,25100.0
2012-12-19 13:50:00,30.91,30.93,30.91,30.92,13700.0,19.6783,19.691,19.6783,19.6847,13700.0
2012-12-19 14:00:00,30.93,30.94,30.9,30.93,28700.0,19.691,19.6974,19.6719,19.691,28700.0
2012-12-19 14:10:00,30.94,30.94,30.85,30.89,107900.0,19.6974,19.6974,19.6401,19.6656,107900.0
2012-12-19 14:20:00,30.89,30.89,30.87,30.89,29600.0,19.6656,19.6656,19.6528,19.6656,29600.0
2012-12-19 14:30:00,30.89,30.89,30.87,30.88,21600.0,19.6656,19.6656,19.6528,19.6592,21600.0
2012-12-19 14:40:00,30.88,30.89,30.84,30.84,46500.0,19.6592,19.6656,19.6337,19.6337,46500.0
2012-12-19 14:50:00,30.85,30.86,30.81,30.84,34600.0,19.6401,19.6465,19.6146,19.6337,34600.0
2012-12-19 15:00:00,30.84,30.84,30.82,30.83,29100.0,19.6337,19.6337,19.621,19.6274,29100.0
2012-12-19 15:10:00,30.83,30.86,30.82,30.85,58900.0,19.6274,19.6465,19.621,19.6401,58900.0
2012-12-19 15:20:00,30.85,30.89,30.84,30.88,52900.0,19.6401,19.6656,19.6337,19.6592,52900.0
2012-12-19 15:30:00,30.88,30.89,30.84,30.84,72400.0,19.6592,19.6656,19.6337,19.6337,72400.0
2012-12-19 15:40:00,30.84,30.84,30.8,30.8,81500.0,19.6337,19.6337,19.6083,19.6083,81500.0
2012-12-19 15:50:00,30.8,30.81,30.75,30.75,154700.0,19.6083,19.6146,19.5764,19.5764,154700.0
2012-12-20 09:30:00,30.81,30.87,30.78,30.83,51400.0,19.6146,19.6528,19.5955,19.6274,51400.0
2012-12-20 09:40:00,30.84,30.85,30.66,30.67,19800.0,19.6337,19.6401,19.5191,19.5255,19800.0
2012-12-20 09:50:00,30.65,30.67,30.62,30.65,21800.0,19.5128,19.5255,19.4937,19.5128,21800.0
2012-12-20 10:00:00,30.65,30.73,30.63,30.7,46000.0,19.5128,19.5637,19.5,19.5446,46000.0
2012-12-20 10:10:00,30.7,30.75,30.69,30.74,36000.0,19.5446,19.5764,19.5382,19.5701,36000.0
2012-12-20 10:20:00,30.74,30.79,30.73,30.73,24800.0,19.5701,19.6019,19.5637,19.5637,24800.0
2012-12-20 10:30:00,30.73,30.75,30.7,30.72,19300.0,19.5637,19.5764,19.5446,19.5573,19300.0
2012-12-20 10:40:00,30.72,30.74,30.68,30.69,27000.0,19.5573,19.5701,19.5319,19.5382,27000.0
2012-12-20 10:50:00,30.69,30.72,30.68,30.7,20500.0,19.5382,19.5573,19.5319,19.5446,20500.0
2012-12-20 11:00:00,30.7,30.73,30.68,30.69,27300.0,19.5446,19.5637,19.5319,19.5382,27300.0
2012-12-20 11:10:00,30.69,30.7,30.63,30.64,29300.0,19.5382,19.5446,19.5,19.5064,29300.0
2012-12-20 11:20:00,30.64,30.66,30.59,30.62,30300.0,19.5064,19.5191,19.4746,19.4937,30300.0
2012-12-20 11:30:00,30.62,30.64,30.6,30.6,30100.0,19.4937,19.5064,19.4809,19.4809,30100.0
2012-12-20 11:40:00,30.61,30.63,30.6,30.61,33500.0,19.4873,19.5,19.4809,19.4873,33500.0
2012-12-20 11:50:00,30.61,30.61,30.56,30.57,38200.0,19.4873,19.4873,19.4555,19.4618,38200.0
2012-12-20 12:00:00,30.57,30.61,30.57,30.6,28000.0,19.4618,19.4873,19.4618,19.4809,28000.0
2012-12-20 12:10:00,30.59,30.61,30.59,30.6,24400.0,19.4746,19.4873,19.4746,19.4809,24400.0
2012-12-20 12:20:00,30.61,30.62,30.58,30.62,37200.0,19.4873,19.4937,19.4682,19.4937,37200.0
2012-12-20 12:30:00,30.61,30.63,30.61,30.61,20200.0,19.4873,19.5,19.4873,19.4873,20200.0
2012-12-20 12:40:00,30.62,30.63,30.61,30.62,17400.0,19.4937,19.5,19.4873,19.4937,17400.0
2012-12-20 12:50:00,30.62,30.64,30.61,30.63,26300.0,19.4937,19.5064,19.4873,19.5,26300.0
2012-12-20 13:00:00,30.64,30.69,30.62,30.69,19700.0,19.5064,19.5382,19.4937,19.5382,19700.0
2012-12-20 13:10:00,30.68,30.7,30.65,30.67,19500.0,19.5319,19.5446,19.5128,19.5255,19500.0
2012-12-20 13:20:00,30.66,30.7,30.63,30.7,13900.0,19.5191,19.5446,19.5,19.5446,13900.0
2012-12-20 13:30:00,30.69,30.71,30.68,30.7,12900.0,19.5382,19.551,19.5319,19.5446,12900.0
2012-12-20 13:40:00,30.68,30.72,30.65,30.72,30400.0,19.5319,19.5573,19.5128,19.5573,30400.0
2012-12-20 13:50:00,30.72,30.74,30.7,30.71,37700.0,19.5573,19.5701,19.5446,19.551,37700.0
2012-12-20 14:00:00,30.71,30.72,30.69,30.69,22200.0,19.551,19.5573,19.5382,19.5382,22200.0
2012-12-20 14:10:00,30.7,30.73,30.69,30.72,22100.0,19.5446,19.5637,19.5382,19.5573,22100.0
2012-12-20 14:20:00,30.73,30.74,30.72,30.74,16400.0,19.5637,19.5701,19.5573,19.5701,16400.0
2012-12-20 14:30:00,30.74,30.77,30.72,30.77,29700.0,19.5701,19.5892,19.5573,19.5892,29700.0
2012-12-20 14:40:00,30.76,30.78,30.75,30.77,22300.0,19.5828,19.5955,19.5764,19.5892,22300.0
2012-12-20 14:50:00,30.78,30.78,30.74,30.77,21800.0,19.5955,19.5955,19.5701,19.5892,21800.0
2012-12-20 15:00:00,30.77,30.78,30.76,30.77,22700.0,19.5892,19.5955,19.5828,19.5892,22700.0
2012-12-20 15:10:00,30.78,30.8,30.77,30.8,40300.0,19.5955,19.6083,19.5892,19.6083,40300.0
2012-12-20 15:20:00,30.8,30.8,30.77,30.78,42300.0,19.6083,19.6083,19.5892,19.5955,42300.0
2012-12-20 15:30:00,30.77,30.8,30.76,30.77,65100.0,19.5892,19.6083,19.5828,19.5892,65100.0
2012-12-20 15:40:00,30.77,30.8,30.76,30.78,63200.0,19.5892,19.6083,19.5828,19.5955,63200.0
2012-12-20 15:50:00,30.78,30.81,30.72,30.81,144500.0,19.5955,19.6146,19.5573,19.6146,144500.0
2012-12-21 09:30:00,30.76,30.87,30.55,30.72,933600.0,19.5828,19.6528,19.4491,19.5573,933600.0
2012-12-21 09:40:00,30.72,30.74,30.62,30.65,53800.0,19.5573,19.5701,19.4937,19.5128,53800.0
2012-12-21 09:50:00,30.65,30.75,30.64,30.74,46400.0,19.5128,19.5764,19.5064,19.5701,46400.0
2012-12-21 10:00:00,30.74,30.79,30.7,30.76,50400.0,19.5701,19.6019,19.5446,19.5828,50400.0
2012-12-21 10:10:00,30.76,30.79,30.72,30.78,42100.0,19.5828,19.6019,19.5573,19.5955,42100.0
2012-12-21 10:20:00,30.78,30.79,30.7,30.71,63200.0,19.5955,19.6019,19.5446,19.551,63200.0
2012-12-21 10:30:00,30.71,30.73,30.63,30.63,37700.0,19.551,19.5637,19.5,19.5,37700.0
2012-12-21 10:40:00,30.64,30.64,30.58,30.59,32100.0,19.5064,19.5064,19.4682,19.4746,32100.0
2012-12-21 10:50:00,30.59,30.61,30.56,30.59,19400.0,19.4746,19.4873,19.4555,19.4746,19400.0
2012-12-21 11:00:00,30.58,30.61,30.53,30.55,52200.0,19.4682,19.4873,19.4364,19.4491,52200.0
2012-12-21 11:10:00,30.55,30.58,30.51,30.51,31400.0,19.4491,19.4682,19.4236,19.4236,31400.0
2012-12-21 11:20:00,30.51,30.57,30.51,30.56,14700.0,19.4236,19.4618,19.4236,19.4555,14700.0
2012-12-21 11:30:00,30.55,30.58,30.47,30.55,53300.0,19.4491,19.4682,19.3982,19.4491,53300.0
2012-12-21 11:40:00,30.54,30.54,30.46,30.48,23900.0,19.4427,19.4427,19.3918,19.4045,23900.0
2012-12-21 11:50:00,30.48,30.53,30.47,30.53,27400.0,19.4045,19.4364,19.3982,19.4364,27400.0
2012-12-21 12:00:00,30.53,30.55,30.49,30.52,16100.0,19.4364,19.4491,19.4109,19.43,16100.0
2012-12-21 12:10:00,30.52,30.55,30.51,30.55,19600.0,19.43,19.4491,19.4236,19.4491,19600.0
2012-12-21 12:20:00,30.55,30.55,30.51,30.51,27400.0,19.4491,19.4491,19.4236,19.4236,27400.0
2012-12-21 12:30:00,30.52,30.59,30.52,30.57,139700.0,19.43,19.4746,19.43,19.4618,139700.0
2012-12-21 12:40:00,30.56,30.63,30.55,30.59,387300.0,19.4555,19.5,19.4491,19.4746,387300.0
2012-12-21 12:50:00,30.58,30.64,30.58,30.64,155600.0,19.4682,19.5064,19.4682,19.5064,155600.0
2012-12-21 13:00:00,30.63,30.66,30.62,30.62,21100.0,19.5,19.5191,19.4937,19.4937,21100.0
2012-12-21 13:10:00,30.61,30.61,30.56,30.58,17600.0,19.4873,19.4873,19.4555,19.4682,17600.0
2012-12-21 13:20:00,30.56,30.61,30.56,30.6,19700.0,19.4555,19.4873,19.4555,19.4809,19700.0
2012-12-21 13:30:00,30.61,30.66,30.59,30.65,19100.0,19.4873,19.5191,19.4746,19.5128,19100.0
2012-12-21 13:40:00,30.65,30.71,30.65,30.71,40300.0,19.5128,19.551,19.5128,19.551,40300.0
2012-12-21 13:50:00,30.71,30.75,30.7,30.75,20100.0,19.551,19.5764,19.5446,19.5764,20100.0
2012-12-21 14:00:00,30.75,30.8,30.74,30.76,35200.0,19.5764,19.6083,19.5701,19.5828,35200.0
2012-12-21 14:10:00,30.76,30.78,30.75,30.78,9400.0,19.5828,19.5955,19.5764,19.5955,9400.0
2012-12-21 14:20:00,30.78,30.78,30.74,30.77,23300.0,19.5955,19.5955,19.5701,19.5892,23300.0
2012-12-21 14:30:00,30.75,30.75,30.69,30.69,46000.0,19.5764,19.5764,19.5382,19.5382,46000.0
2012-12-21 14:40:00,30.69,30.7,30.64,30.68,30000.0,19.5382,19.5446,19.5064,19.5319,30000.0
2012-12-21 14:50:00,30.68,30.75,30.68,30.73,36000.0,19.5319,19.5764,19.5319,19.5637,36000.0
2012-12-21 15:00:00,30.74,30.76,30.73,30.75,20600.0,19.5701,19.5828,19.5637,19.5764,20600.0
2012-12-21 15:10:00,30.75,30.75,30.7,30.72,23400.0,19.5764,19.5764,19.5446,19.5573,23400.0
2012-12-21 15:20:00,30.73,30.74,30.7,30.74,33000.0,19.5637,19.5701,19.5446,19.5701,33000.0
2012-12-21 15:30:00,30.74,30.79,30.74,30.77,50400.0,19.5701,19.6019,19.5701,19.5892,50400.0
2012-12-21 15:40:00,30.78,30.78,30.71,30.74,117400.0,19.5955,19.5955,19.551,19.5701,117400.0
2012-12-21 15:50:00,30.74,30.76,30.71,30.75,306100.0,19.5701,19.5828,19.551,19.5764,306100.0
2012-12-24 09:30:00,30.66,30.66,30.47,30.53,46800.0,19.5191,19.5191,19.3982,19.4364,46800.0
2012-12-24 09:40:00,30.52,30.52,30.42,30.42,31100.0,19.43,19.43,19.3663,19.3663,31100.0
2012-12-24 09:50:00,30.42,30.42,30.37,30.39,22300.0,19.3663,19.3663,19.3345,19.3472,22300.0
2012-12-24 10:00:00,30.39,30.44,30.39,30.43,16700.0,19.3472,19.3791,19.3472,19.3727,16700.0
2012-12-24 10:10:00,30.44,30.46,30.43,30.44,13100.0,19.3791,19.3918,19.3727,19.3791,13100.0
2012-12-24 10:20:00,30.45,30.48,30.42,30.43,15000.0,19.3854,19.4045,19.3663,19.3727,15000.0
2012-12-24 10:30:00,30.44,30.5,30.44,30.49,26500.0,19.3791,19.4173,19.3791,19.4109,26500.0
2012-12-24 10:40:00,30.48,30.55,30.48,30.51,39700.0,19.4045,19.4491,19.4045,19.4236,39700.0
2012-12-24 10:50:00,30.5,30.56,30.45,30.46,31700.0,19.4173,19.4555,19.3854,19.3918,31700.0
2012-12-24 11:00:00,30.46,30.49,30.45,30.45,13200.0,19.3918,19.4109,19.3854,19.3854,13200.0
2012-12-24 11:10:00,30.45,30.5,30.45,30.48,18700.0,19.3854,19.4173,19.3854,19.4045,18700.0
2012-12-24 11:20:00,30.47,30.49,30.45,30.45,6700.0,19.3982,19.4109,19.3854,19.3854,6700.0
2012-12-24 11:30:00,30.46,30.49,30.42,30.43,37800.0,19.3918,19.4109,19.3663,19.3727,37800.0
2012-12-24 11:40:00,30.43,30.46,30.42,30.44,22300.0,19.3727,19.3918,19.3663,19.3791,22300.0
2012-12-24 11:50:00,30.45,30.47,30.43,30.45,18700.0,19.3854,19.3982,19.3727,19.3854,18700.0
2012-12-24 12:00:00,30.45,30.47,30.44,30.45,17200.0,19.3854,19.3982,19.3791,19.3854,17200.0
2012-12-24 12:10:00,30.45,30.47,30.44,30.45,20100.0,19.3854,19.3982,19.3791,19.3854,20100.0
2012-12-24 12:20:00,30.45,30.46,30.43,30.44,22300.0,19.3854,19.3918,19.3727,19.3791,22300.0
2012-12-24 12:30:00,30.44,30.45,30.44,30.45,17300.0,19.3791,19.3854,19.3791,19.3854,17300.0
2012-12-24 12:40:00,30.45,30.48,30.45,30.46,34100.0,19.3854,19.4045,19.3854,19.3918,34100.0
2012-12-24 12:50:00,30.46,30.57,30.46,30.54,85000.0,19.3918,19.4618,19.3918,19.4427,85000.0
2012-12-26 09:30:00,30.58,30.7,30.46,30.48,35800.0,19.4682,19.5446,19.3918,19.4045,35800.0
2012-12-26 09:40:00,30.48,30.59,30.48,30.59,47600.0,19.4045,19.4746,19.4045,19.4746,47600.0
2012-12-26 09:50:00,30.58,30.59,30.49,30.52,31800.0,19.4682,19.4746,19.4109,19.43,31800.0
2012-12-26 10:00:00,30.53,30.58,30.49,30.57,44200.0,19.4364,19.4682,19.4109,19.4618,44200.0
2012-12-26 10:10:00,30.57,30.57,30.5,30.54,28500.0,19.4618,19.4618,19.4173,19.4427,28500.0
2012-12-26 10:20:00,30.54,30.55,30.48,30.51,24400.0,19.4427,19.4491,19.4045,19.4236,24400.0
2012-12-26 10:30:00,30.52,30.53,30.47,30.49,15600.0,19.43,19.4364,19.3982,19.4109,15600.0
2012-12-26 10:40:00,30.5,30.53,30.48,30.53,9400.0,19.4173,19.4364,19.4045,19.4364,9400.0
2012-12-26 10:50:00,30.52,30.55,30.5,30.55,23200.0,19.43,19.4491,19.4173,19.4491,23200.0
2012-12-26 11:00:00,30.54,30.57,30.51,30.57,51000.0,19.4427,19.4618,19.4236,19.4618,51000.0
2012-12-26 11:10:00,30.56,30.59,30.55,30.58,33900.0,19.4555,19.4746,19.4491,19.4682,33900.0
2012-12-26 11:20:00,30.58,30.59,30.52,30.52,43200.0,19.4682,19.4746,19.43,19.43,43200.0
2012-12-26 11:30:00,30.52,30.55,30.44,30.44,85400.0,19.43,19.4491,19.3791,19.3791,85400.0
2012-12-26 11:40:00,30.44,30.46,30.37,30.37,35600.0,19.3791,19.3918,19.3345,19.3345,35600.0
2012-12-26 11:50:00,30.38,30.43,30.38,30.43,15500.0,19.3409,19.3727,19.3409,19.3727,15500.0
2012-12-26 12:00:00,30.43,30.45,30.42,30.44,13200.0,19.3727,19.3854,19.3663,19.3791,13200.0
2012-12-26 12:10:00,30.44,30.46,30.42,30.43,17000.0,19.3791,19.3918,19.3663,19.3727,17000.0
2012-12-26 12:20:00,30.44,30.46,30.41,30.42,16500.0,19.3791,19.3918,19.36,19.3663,16500.0
2012-12-26 12:30:00,30.42,30.43,30.39,30.39,19600.0,19.3663,19.3727,19.3472,19.3472,19600.0
2012-12-26 12:40:00,30.39,30.46,30.39,30.45,21100.0,19.3472,19.3918,19.3472,19.3854,21100.0
2012-12-26 12:50:00,30.46,30.49,30.44,30.46,22200.0,19.3918,19.4109,19.3791,19.3918,22200.0
2012-12-26 13:00:00,30.45,30.48,30.44,30.45,21200.0,19.3854,19.4045,19.3791,19.3854,21200.0
2012-12-26 13:10:00,30.46,30.47,30.44,30.46,24900.0,19.3918,19.3982,19.3791,19.3918,24900.0
2012-12-26 13:20:00,30.46,30.51,30.46,30.51,14800.0,19.3918,19.4236,19.3918,19.4236,14800.0
2012-12-26 13:30:00,30.51,30.51,30.45,30.45,28600.0,19.4236,19.4236,19.3854,19.3854,28600.0
2012-12-26 13:40:00,30.45,30.48,30.43,30.44,32200.0,19.3854,19.4045,19.3727,19.3791,32200.0
2012-12-26 13:50:00,30.43,30.43,30.35,30.36,26200.0,19.3727,19.3727,19.3218,19.3281,26200.0
2012-12-26 14:00:00,30.36,30.39,30.35,30.35,39400.0,19.3281,19.3472,19.3218,19.3218,39400.0
2012-12-26 14:10:00,30.36,30.36,30.3,30.32,62700.0,19.3281,19.3281,19.2899,19.3027,62700.0
2012-12-26 14:20:00,30.31,30.32,30.29,30.32,16900.0,19.2963,19.3027,19.2836,19.3027,16900.0
2012-12-26 14:30:00,30.32,30.33,30.31,30.33,15600.0,19.3027,19.309,19.2963,19.309,15600.0
2012-12-26 14:40:00,30.32,30.33,30.27,30.29,34200.0,19.3027,19.309,19.2708,19.2836,34200.0
2012-12-26 14:50:00,30.3,30.38,30.29,30.37,44500.0,19.2899,19.3409,19.2836,19.3345,44500.0
2012-12-26 15:00:00,30.38,30.4,30.32,30.33,35300.0,19.3409,19.3536,19.3027,19.309,35300.0
2012-12-26 15:10:00,30.33,30.33,30.3,30.33,20100.0,19.309,19.309,19.2899,19.309,20100.0
2012-12-26 15:20:00,30.33,30.39,30.32,30.38,46400.0,19.309,19.3472,19.3027,19.3409,46400.0
2012-12-26 15:30:00,30.38,30.39,30.35,30.36,42600.0,19.3409,19.3472,19.3218,19.3281,42600.0
2012-12-26 15:40:00,30.35,30.35,30.3,30.33,83600.0,19.3218,19.3218,19.2899,19.309,83600.0
2012-12-26 15:50:00,30.32,30.35,30.29,30.33,257100.0,19.3027,19.3218,19.2836,19.309,257100.0
2012-12-27 09:30:00,30.26,30.39,30.22,30.33,68100.0,19.2645,19.3472,19.239,19.309,68100.0
2012-12-27 09:40:00,30.33,30.39,30.26,30.26,47900.0,19.309,19.3472,19.2645,19.2645,47900.0
2012-12-27 09:50:00,30.26,30.34,30.26,30.29,39700.0,19.2645,19.3154,19.2645,19.2836,39700.0
2012-12-27 10:00:00,30.29,30.3,30.18,30.2,44300.0,19.2836,19.2899,19.2135,19.2263,44300.0
2012-12-27 10:10:00,30.21,30.21,30.06,30.06,40400.0,19.2326,19.2326,19.1372,19.1372,40400.0
2012-12-27 10:20:00,30.06,30.12,29.99,30.12,117300.0,19.1372,19.1753,19.0926,19.1753,117300.0
2012-12-27 10:30:00,30.12,30.14,30.08,30.12,47400.0,19.1753,19.1881,19.1499,19.1753,47400.0
2012-12-27 10:40:00,30.13,30.13,30.01,30.02,81400.0,19.1817,19.1817,19.1053,19.1117,81400.0
2012-12-27 10:50:00,30.02,30.07,30.0,30.07,51900.0,19.1117,19.1435,19.099,19.1435,51900.0
2012-12-27 11:00:00,30.07,30.11,30.03,30.05,36000.0,19.1435,19.169,19.1181,19.1308,36000.0
2012-12-27 11:10:00,30.04,30.05,29.98,30.01,71200.0,19.1244,19.1308,19.0862,19.1053,71200.0
2012-12-27 11:20:00,30.01,30.04,29.98,30.03,52100.0,19.1053,19.1244,19.0862,19.1181,52100.0
2012-12-27 11:30:00,30.03,30.06,30.0,30.06,45100.0,19.1181,19.1372,19.099,19.1372,45100.0
2012-12-27 11:40:00,30.06,30.11,30.06,30.11,33100.0,19.1372,19.169,19.1372,19.169,33100.0
2012-12-27 11:50:00,30.1,30.11,30.07,30.1,43700.0,19.1626,19.169,19.1435,19.1626,43700.0
2012-12-27 12:00:00,30.1,30.1,29.94,29.96,65900.0,19.1626,19.1626,19.0608,19.0735,65900.0
2012-12-27 12:10:00,29.96,30.02,29.96,29.98,27000.0,19.0735,19.1117,19.0735,19.0862,27000.0
2012-12-27 12:20:00,29.99,30.0,29.95,29.96,35000.0,19.0926,19.099,19.0671,19.0735,35000.0
2012-12-27 12:30:00,29.96,29.96,29.9,29.93,43900.0,19.0735,19.0735,19.0353,19.0544,43900.0
2012-12-27 12:40:00,29.93,29.95,29.89,29.93,23600.0,19.0544,19.0671,19.0289,19.0544,23600.0
2012-12-27 12:50:00,29.93,30.02,29.92,30.02,49300.0,19.0544,19.1117,19.048,19.1117,49300.0
2012-12-27 13:00:00,30.01,30.06,29.99,30.04,36100.0,19.1053,19.1372,19.0926,19.1244,36100.0
2012-12-27 13:10:00,30.04,30.07,30.02,30.03,21100.0,19.1244,19.1435,19.1117,19.1181,21100.0
2012-12-27 13:20:00,30.04,30.04,29.93,29.98,34100.0,19.1244,19.1244,19.0544,19.0862,34100.0
2012-12-27 13:30:00,29.99,30.01,29.95,29.98,52300.0,19.0926,19.1053,19.0671,19.0862,52300.0
2012-12-27 13:40:00,29.99,29.99,29.95,29.97,43800.0,19.0926,19.0926,19.0671,19.0799,43800.0
2012-12-27 13:50:00,29.97,29.99,29.94,29.96,20100.0,19.0799,19.0926,19.0608,19.0735,20100.0
2012-12-27 14:00:00,29.95,29.98,29.93,29.93,48500.0,19.0671,19.0862,19.0544,19.0544,48500.0
2012-12-27 14:10:00,29.94,29.97,29.94,29.96,45700.0,19.0608,19.0799,19.0608,19.0735,45700.0
2012-12-27 14:20:00,29.96,29.99,29.95,29.95,104700.0,19.0735,19.0926,19.0671,19.0671,104700.0
2012-12-27 14:30:00,29.95,29.97,29.92,29.93,43700.0,19.0671,19.0799,19.048,19.0544,43700.0
2012-12-27 14:40:00,29.93,30.16,29.93,30.1,160900.0,19.0544,19.2008,19.0544,19.1626,160900.0
2012-12-27 14:50:00,30.11,30.13,30.05,30.06,60600.0,19.169,19.1817,19.1308,19.1372,60600.0
2012-12-27 15:00:00,30.07,30.2,30.06,30.2,134400.0,19.1435,19.2263,19.1372,19.2263,134400.0
2012-12-27 15:10:00,30.2,30.22,30.18,30.21,65300.0,19.2263,19.239,19.2135,19.2326,65300.0
2012-12-27 15:20:00,30.21,30.32,30.2,30.24,118300.0,19.2326,19.3027,19.2263,19.2517,118300.0
2012-12-27 15:30:00,30.23,30.32,30.22,30.3,148200.0,19.2454,19.3027,19.239,19.2899,148200.0
2012-12-27 15:40:00,30.31,30.37,30.3,30.3,74300.0,19.2963,19.3345,19.2899,19.2899,74300.0
2012-12-27 15:50:00,30.3,30.36,30.26,30.26,237600.0,19.2899,19.3281,19.2645,19.2645,237600.0
2012-12-28 09:30:00,30.15,30.19,30.06,30.14,44500.0,19.1944,19.2199,19.1372,19.1881,44500.0
2012-12-28 09:40:00,30.13,30.13,30.03,30.03,17500.0,19.1817,19.1817,19.1181,19.1181,17500.0
2012-12-28 09:50:00,30.04,30.14,30.03,30.08,26900.0,19.1244,19.1881,19.1181,19.1499,26900.0
2012-12-28 10:00:00,30.08,30.14,30.05,30.07,30600.0,19.1499,19.1881,19.1308,19.1435,30600.0
2012-12-28 10:10:00,30.06,30.15,30.03,30.15,30100.0,19.1372,19.1944,19.1181,19.1944,30100.0
2012-12-28 10:20:00,30.14,30.18,30.06,30.1,149400.0,19.1881,19.2135,19.1372,19.1626,149400.0
2012-12-28 10:30:00,30.09,30.18,30.07,30.17,261900.0,19.1563,19.2135,19.1435,19.2072,261900.0
2012-12-28 10:40:00,30.17,30.37,30.16,30.32,101400.0,19.2072,19.3345,19.2008,19.3027,101400.0
2012-12-28 10:50:00,30.31,30.31,30.23,30.23,47600.0,19.2963,19.2963,19.2454,19.2454,47600.0
2012-12-28 11:00:00,30.23,30.25,30.19,30.2,36800.0,19.2454,19.2581,19.2199,19.2263,36800.0
2012-12-28 11:10:00,30.2,30.26,30.16,30.26,39200.0,19.2263,19.2645,19.2008,19.2645,39200.0
2012-12-28 11:20:00,30.26,30.26,30.18,30.22,30700.0,19.2645,19.2645,19.2135,19.239,30700.0
2012-12-28 11:30:00,30.22,30.23,30.18,30.19,32800.0,19.239,19.2454,19.2135,19.2199,32800.0
2012-12-28 11:40:00,30.19,30.21,30.18,30.18,38400.0,19.2199,19.2326,19.2135,19.2135,38400.0
2012-12-28 11:50:00,30.18,30.18,30.15,30.16,18300.0,19.2135,19.2135,19.1944,19.2008,18300.0
2012-12-28 12:00:00,30.16,30.19,30.13,30.17,70600.0,19.2008,19.2199,19.1817,19.2072,70600.0
2012-12-28 12:10:00,30.17,30.21,30.16,30.2,58000.0,19.2072,19.2326,19.2008,19.2263,58000.0
2012-12-28 12:20:00,30.21,30.21,30.18,30.21,25100.0,19.2326,19.2326,19.2135,19.2326,25100.0
2012-12-28 12:30:00,30.2,30.25,30.2,30.25,29100.0,19.2263,19.2581,19.2263,19.2581,29100.0
2012-12-28 12:40:00,30.24,30.25,30.2,30.23,36500.0,19.2517,19.2581,19.2263,19.2454,36500.0
2012-12-28 12:50:00,30.23,30.23,30.18,30.2,31800.0,19.2454,19.2454,19.2135,19.2263,31800.0
2012-12-28 13:00:00,30.21,30.24,30.2,30.22,35300.0,19.2326,19.2517,19.2263,19.239,35300.0
2012-12-28 13:10:00,30.22,30.24,30.16,30.18,36800.0,19.239,19.2517,19.2008,19.2135,36800.0
2012-12-28 13:20:00,30.17,30.18,30.12,30.12,18000.0,19.2072,19.2135,19.1753,19.1753,18000.0
2012-12-28 13:30:00,30.13,30.13,30.11,30.11,10400.0,19.1817,19.1817,19.169,19.169,10400.0
2012-12-28 13:40:00,30.11,30.12,30.1,30.1,18900.0,19.169,19.1753,19.1626,19.1626,18900.0
2012-12-28 13:50:00,30.1,30.11,30.03,30.05,36200.0,19.1626,19.169,19.1181,19.1308,36200.0
2012-12-28 14:00:00,30.06,30.08,30.01,30.04,31200.0,19.1372,19.1499,19.1053,19.1244,31200.0
2012-12-28 14:10:00,30.04,30.04,29.99,30.02,23500.0,19.1244,19.1244,19.0926,19.1117,23500.0
2012-12-28 14:20:00,30.02,30.05,30.0,30.01,30600.0,19.1117,19.1308,19.099,19.1053,30600.0
2012-12-28 14:30:00,30.01,30.03,30.01,30.02,15400.0,19.1053,19.1181,19.1053,19.1117,15400.0
2012-12-28 14:40:00,30.03,30.04,30.02,30.03,13500.0,19.1181,19.1244,19.1117,19.1181,13500.0
2012-12-28 14:50:00,30.04,30.04,30.03,30.03,9700.0,19.1244,19.1244,19.1181,19.1181,9700.0
2012-12-28 15:00:00,30.03,30.04,30.03,30.04,16900.0,19.1181,19.1244,19.1181,19.1244,16900.0
2012-12-28 15:10:00,30.04,30.1,30.01,30.1,47700.0,19.1244,19.1626,19.1053,19.1626,47700.0
2012-12-28 15:20:00,30.1,30.11,30.05,30.07,34300.0,19.1626,19.169,19.1308,19.1435,34300.0
2012-12-28 15:30:00,30.07,30.1,29.97,30.0,105400.0,19.1435,19.1626,19.0799,19.099,105400.0
2012-12-28 15:40:00,30.0,30.05,29.96,30.0,143900.0,19.099,19.1308,19.0735,19.099,143900.0
2012-12-28 15:50:00,29.99,30.01,29.94,29.95,264200.0,19.0926,19.1053,19.0608,19.0671,264200.0
2012-12-31 09:30:00,29.96,29.96,29.82,29.86,108000.0,19.0735,19.0735,18.9844,19.0098,108000.0
2012-12-31 09:40:00,29.86,29.86,29.78,29.8,111500.0,19.0098,19.0098,18.9589,18.9716,111500.0
2012-12-31 09:50:00,29.81,29.96,29.81,29.94,78000.0,18.978,19.0735,18.978,19.0608,78000.0
2012-12-31 10:00:00,29.92,29.95,29.86,29.89,42400.0,19.048,19.0671,19.0098,19.0289,42400.0
2012-12-31 10:10:00,29.89,29.9,29.84,29.86,41000.0,19.0289,19.0353,18.9971,19.0098,41000.0
2012-12-31 10:20:00,29.86,30.07,29.85,30.01,95400.0,19.0098,19.1435,19.0035,19.1053,95400.0
2012-12-31 10:30:00,30.01,30.05,29.98,29.99,69800.0,19.1053,19.1308,19.0862,19.0926,69800.0
2012-12-31 10:40:00,29.99,30.02,29.97,30.01,85600.0,19.0926,19.1117,19.0799,19.1053,85600.0
2012-12-31 10:50:00,30.0,30.08,30.0,30.06,50900.0,19.099,19.1499,19.099,19.1372,50900.0
2012-12-31 11:00:00,30.07,30.12,30.04,30.09,90900.0,19.1435,19.1753,19.1244,19.1563,90900.0
2012-12-31 11:10:00,30.08,30.1,30.06,30.07,64300.0,19.1499,19.1626,19.1372,19.1435,64300.0
2012-12-31 11:20:00,30.08,30.12,30.05,30.08,83100.0,19.1499,19.1753,19.1308,19.1499,83100.0
2012-12-31 11:30:00,30.08,30.1,30.04,30.04,74800.0,19.1499,19.1626,19.1244,19.1244,74800.0
2012-12-31 11:40:00,30.04,30.05,29.98,29.98,38100.0,19.1244,19.1308,19.0862,19.0862,38100.0
2012-12-31 11:50:00,29.99,29.99,29.9,29.93,42100.0,19.0926,19.0926,19.0353,19.0544,42100.0
2012-12-31 12:00:00,29.93,29.97,29.9,29.91,23700.0,19.0544,19.0799,19.0353,19.0417,23700.0
2012-12-31 12:10:00,29.9,29.94,29.89,29.93,31200.0,19.0353,19.0608,19.0289,19.0544,31200.0
2012-12-31 12:20:00,29.92,29.96,29.91,29.94,19700.0,19.048,19.0735,19.0417,19.0608,19700.0
2012-12-31 12:30:00,29.95,30.0,29.93,29.99,21900.0,19.0671,19.099,19.0544,19.0926,21900.0
2012-12-31 12:40:00,29.99,30.16,29.99,30.14,83000.0,19.0926,19.2008,19.0926,19.1881,83000.0
2012-12-31 12:50:00,30.14,30.14,30.0,30.06,88300.0,19.1881,19.1881,19.099,19.1372,88300.0
2012-12-31 13:00:00,30.06,30.08,30.0,30.03,119800.0,19.1372,19.1499,19.099,19.1181,119800.0
2012-12-31 13:10:00,30.04,30.12,30.02,30.06,92200.0,19.1244,19.1753,19.1117,19.1372,92200.0
2012-12-31 13:20:00,30.06,30.16,30.06,30.13,70300.0,19.1372,19.2008,19.1372,19.1817,70300.0
2012-12-31 13:30:00,30.13,30.13,30.09,30.1,36600.0,19.1817,19.1817,19.1563,19.1626,36600.0
2012-12-31 13:40:00,30.1,30.25,30.1,30.13,174100.0,19.1626,19.2581,19.1626,19.1817,174100.0
2012-12-31 13:50:00,30.14,30.21,30.12,30.2,62400.0,19.1881,19.2326,19.1753,19.2263,62400.0
2012-12-31 14:00:00,30.17,30.23,30.13,30.18,385400.0,19.2072,19.2454,19.1817,19.2135,385400.0
2012-12-31 14:10:00,30.19,30.22,30.15,30.18,277000.0,19.2199,19.239,19.1944,19.2135,277000.0
2012-12-31 14:20:00,30.19,30.28,30.19,30.25,91900.0,19.2199,19.2772,19.2199,19.2581,91900.0
2012-12-31 14:30:00,30.25,30.27,30.19,30.2,34400.0,19.2581,19.2708,19.2199,19.2263,34400.0
2012-12-31 14:40:00,30.19,30.27,30.19,30.24,50000.0,19.2199,19.2708,19.2199,19.2517,50000.0
2012-12-31 14:50:00,30.24,30.33,30.21,30.31,79400.0,19.2517,19.309,19.2326,19.2963,79400.0
2012-12-31 15:00:00,30.31,30.35,30.29,30.32,56600.0,19.2963,19.3218,19.2836,19.3027,56600.0
2012-12-31 15:10:00,30.31,30.32,30.21,30.27,107500.0,19.2963,19.3027,19.2326,19.2708,107500.0
2012-12-31 15:20:00,30.27,30.37,30.27,30.35,292200.0,19.2708,19.3345,19.2708,19.3218,292200.0
2012-12-31 15:30:00,30.35,30.45,30.34,30.43,134100.0,19.3218,19.3854,19.3154,19.3727,134100.0
2012-12-31 15:40:00,30.43,30.55,30.42,30.55,319600.0,19.3727,19.4491,19.3663,19.4491,319600.0
2012-12-31 15:50:00,30.55,30.66,30.53,30.6,467200.0,19.4491,19.5191,19.4364,19.4809,467200.0
2013-01-02 09:30:00,30.9,31.03,30.84,31.03,118300.0,19.6719,19.7547,19.6337,19.7547,118300.0
2013-01-02 09:40:00,31.03,31.05,30.9,30.98,67100.0,19.7547,19.7674,19.6719,19.7229,67100.0
2013-01-02 09:50:00,30.98,31.05,30.94,31.0,68700.0,19.7229,19.7674,19.6974,19.7356,68700.0
2013-01-02 10:00:00,31.0,31.13,31.0,31.11,112000.0,19.7356,19.8183,19.7356,19.8056,112000.0
2013-01-02 10:10:00,31.11,31.15,31.06,31.06,71000.0,19.8056,19.8311,19.7738,19.7738,71000.0
2013-01-02 10:20:00,31.06,31.06,30.89,30.94,48200.0,19.7738,19.7738,19.6656,19.6974,48200.0
2013-01-02 10:30:00,30.94,30.97,30.91,30.92,33900.0,19.6974,19.7165,19.6783,19.6847,33900.0
2013-01-02 10:40:00,30.93,30.94,30.89,30.9,40700.0,19.691,19.6974,19.6656,19.6719,40700.0
2013-01-02 10:50:00,30.89,30.95,30.86,30.9,57400.0,19.6656,19.7038,19.6465,19.6719,57400.0
2013-01-02 11:00:00,30.91,30.92,30.85,30.85,33400.0,19.6783,19.6847,19.6401,19.6401,33400.0
2013-01-02 11:10:00,30.86,30.9,30.85,30.86,75600.0,19.6465,19.6719,19.6401,19.6465,75600.0
2013-01-02 11:20:00,30.87,30.89,30.83,30.85,47500.0,19.6528,19.6656,19.6274,19.6401,47500.0
2013-01-02 11:30:00,30.84,30.85,30.83,30.84,34700.0,19.6337,19.6401,19.6274,19.6337,34700.0
2013-01-02 11:40:00,30.84,30.84,30.79,30.79,47100.0,19.6337,19.6337,19.6019,19.6019,47100.0
2013-01-02 11:50:00,30.79,30.89,30.79,30.88,63500.0,19.6019,19.6656,19.6019,19.6592,63500.0
2013-01-02 12:00:00,30.88,30.89,30.86,30.87,24100.0,19.6592,19.6656,19.6465,19.6528,24100.0
2013-01-02 12:10:00,30.88,30.88,30.82,30.83,52400.0,19.6592,19.6592,19.621,19.6274,52400.0
2013-01-02 12:20:00,30.83,30.83,30.8,30.82,27100.0,19.6274,19.6274,19.6083,19.621,27100.0
2013-01-02 12:30:00,30.82,30.82,30.79,30.82,14600.0,19.621,19.621,19.6019,19.621,14600.0
2013-01-02 12:40:00,30.82,30.82,30.76,30.78,22700.0,19.621,19.621,19.5828,19.5955,22700.0
2013-01-02 12:50:00,30.79,30.79,30.74,30.75,21400.0,19.6019,19.6019,19.5701,19.5764,21400.0
2013-01-02 13:00:00,30.75,30.77,30.73,30.76,19500.0,19.5764,19.5892,19.5637,19.5828,19500.0
2013-01-02 13:10:00,30.76,30.77,30.73,30.73,14800.0,19.5828,19.5892,19.5637,19.5637,14800.0
2013-01-02 13:20:00,30.73,30.8,30.73,30.78,45200.0,19.5637,19.6083,19.5637,19.5955,45200.0
2013-01-02 13:30:00,30.77,30.78,30.75,30.77,32000.0,19.5892,19.5955,19.5764,19.5892,32000.0
2013-01-02 13:40:00,30.77,30.78,30.74,30.76,67600.0,19.5892,19.5955,19.5701,19.5828,67600.0
2013-01-02 13:50:00,30.75,30.78,30.74,30.76,47300.0,19.5764,19.5955,19.5701,19.5828,47300.0
2013-01-02 14:00:00,30.75,30.79,30.74,30.77,68400.0,19.5764,19.6019,19.5701,19.5892,68400.0
2013-01-02 14:10:00,30.77,30.79,30.73,30.74,84200.0,19.5892,19.6019,19.5637,19.5701,84200.0
2013-01-02 14:20:00,30.73,30.75,30.73,30.74,20900.0,19.5637,19.5764,19.5637,19.5701,20900.0
2013-01-02 14:30:00,30.74,30.74,30.69,30.7,52400.0,19.5701,19.5701,19.5382,19.5446,52400.0
2013-01-02 14:40:00,30.7,30.72,30.69,30.7,137800.0,19.5446,19.5573,19.5382,19.5446,137800.0
2013-01-02 14:50:00,30.71,30.72,30.68,30.69,48000.0,19.551,19.5573,19.5319,19.5382,48000.0
2013-01-02 15:00:00,30.7,30.73,30.69,30.73,53800.0,19.5446,19.5637,19.5382,19.5637,53800.0
2013-01-02 15:10:00,30.72,30.73,30.69,30.72,55800.0,19.5573,19.5637,19.5382,19.5573,55800.0
2013-01-02 15:20:00,30.71,30.74,30.69,30.72,110100.0,19.551,19.5701,19.5382,19.5573,110100.0
2013-01-02 15:30:00,30.72,30.75,30.71,30.72,109500.0,19.5573,19.5764,19.551,19.5573,109500.0
2013-01-02 15:40:00,30.72,30.81,30.72,30.81,150000.0,19.5573,19.6146,19.5573,19.6146,150000.0
2013-01-02 15:50:00,30.81,30.94,30.8,30.92,293900.0,19.6146,19.6974,19.6083,19.6847,293900.0
2013-01-03 09:30:00,30.99,31.07,30.86,31.07,82200.0,19.7292,19.7801,19.6465,19.7801,82200.0
2013-01-03 09:40:00,31.08,31.08,30.93,30.94,38000.0,19.7865,19.7865,19.691,19.6974,38000.0
2013-01-03 09:50:00,30.95,31.04,30.93,30.93,44800.0,19.7038,19.7611,19.691,19.691,44800.0
2013-01-03 10:00:00,30.94,30.94,30.87,30.88,55800.0,19.6974,19.6974,19.6528,19.6592,55800.0
2013-01-03 10:10:00,30.86,30.93,30.86,30.92,24100.0,19.6465,19.691,19.6465,19.6847,24100.0
2013-01-03 10:20:00,30.91,30.94,30.87,30.94,26700.0,19.6783,19.6974,19.6528,19.6974,26700.0
2013-01-03 10:30:00,30.93,30.96,30.88,30.88,22800.0,19.691,19.7101,19.6592,19.6592,22800.0
2013-01-03 10:40:00,30.89,30.92,30.88,30.89,15200.0,19.6656,19.6847,19.6592,19.6656,15200.0
2013-01-03 10:50:00,30.88,30.91,30.86,30.9,17000.0,19.6592,19.6783,19.6465,19.6719,17000.0
2013-01-03 11:00:00,30.9,30.96,30.89,30.96,38300.0,19.6719,19.7101,19.6656,19.7101,38300.0
2013-01-03 11:10:00,30.95,31.01,30.93,30.99,62500.0,19.7038,19.742,19.691,19.7292,62500.0
2013-01-03 11:20:00,30.99,31.04,30.98,31.03,48100.0,19.7292,19.7611,19.7229,19.7547,48100.0
2013-01-03 11:30:00,31.02,31.09,31.02,31.07,61900.0,19.7483,19.7929,19.7483,19.7801,61900.0
2013-01-03 11:40:00,31.07,31.1,31.05,31.08,28500.0,19.7801,19.7992,19.7674,19.7865,28500.0
2013-01-03 11:50:00,31.09,31.11,31.06,31.07,50100.0,19.7929,19.8056,19.7738,19.7801,50100.0
2013-01-03 12:00:00,31.07,31.13,31.05,31.13,25100.0,19.7801,19.8183,19.7674,19.8183,25100.0
2013-01-03 12:10:00,31.12,31.13,31.1,31.11,31200.0,19.812,19.8183,19.7992,19.8056,31200.0
2013-01-03 12:20:00,31.11,31.11,31.08,31.1,33200.0,19.8056,19.8056,19.7865,19.7992,33200.0
2013-01-03 12:30:00,31.1,31.1,31.04,31.07,38100.0,19.7992,19.7992,19.7611,19.7801,38100.0
2013-01-03 12:40:00,31.08,31.1,31.05,31.09,17600.0,19.7865,19.7992,19.7674,19.7929,17600.0
2013-01-03 12:50:00,31.09,31.12,31.07,31.08,15000.0,19.7929,19.812,19.7801,19.7865,15000.0
2013-01-03 13:00:00,31.08,31.1,31.07,31.07,13000.0,19.7865,19.7992,19.7801,19.7801,13000.0
2013-01-03 13:10:00,31.06,31.07,31.03,31.05,25100.0,19.7738,19.7801,19.7547,19.7674,25100.0
2013-01-03 13:20:00,31.05,31.07,31.03,31.05,34600.0,19.7674,19.7801,19.7547,19.7674,34600.0
2013-01-03 13:30:00,31.05,31.07,31.02,31.05,23600.0,19.7674,19.7801,19.7483,19.7674,23600.0
2013-01-03 13:40:00,31.04,31.05,31.02,31.04,15200.0,19.7611,19.7674,19.7483,19.7611,15200.0
2013-01-03 13:50:00,31.04,31.06,31.01,31.04,28400.0,19.7611,19.7738,19.742,19.7611,28400.0
2013-01-03 14:00:00,31.03,31.04,30.95,30.95,53800.0,19.7547,19.7611,19.7038,19.7038,53800.0
2013-01-03 14:10:00,30.95,31.0,30.93,30.96,29400.0,19.7038,19.7356,19.691,19.7101,29400.0
2013-01-03 14:20:00,30.96,30.96,30.92,30.93,26300.0,19.7101,19.7101,19.6847,19.691,26300.0
2013-01-03 14:30:00,30.94,30.95,30.9,30.92,33300.0,19.6974,19.7038,19.6719,19.6847,33300.0
2013-01-03 14:40:00,30.92,30.96,30.91,30.95,22300.0,19.6847,19.7101,19.6783,19.7038,22300.0
2013-01-03 14:50:00,30.95,30.99,30.95,30.95,23300.0,19.7038,19.7292,19.7038,19.7038,23300.0
2013-01-03 15:00:00,30.95,30.97,30.93,30.94,32900.0,19.7038,19.7165,19.691,19.6974,32900.0
2013-01-03 15:10:00,30.93,30.97,30.93,30.93,22300.0,19.691,19.7165,19.691,19.691,22300.0
2013-01-03 15:20:00,30.93,30.96,30.89,30.93,55800.0,19.691,19.7101,19.6656,19.691,55800.0
2013-01-03 15:30:00,30.92,30.94,30.87,30.9,66900.0,19.6847,19.6974,19.6528,19.6719,66900.0
2013-01-03 15:40:00,30.9,30.94,30.9,30.92,68000.0,19.6719,19.6974,19.6719,19.6847,68000.0
2013-01-03 15:50:00,30.92,30.93,30.85,30.92,252800.0,19.6847,19.691,19.6401,19.6847,252800.0
2013-01-04 09:30:00,30.96,31.09,30.93,30.94,39100.0,19.7101,19.7929,19.691,19.6974,39100.0
2013-01-04 09:40:00,30.95,30.97,30.93,30.95,16300.0,19.7038,19.7165,19.691,19.7038,16300.0
2013-01-04 09:50:00,30.96,30.98,30.95,30.98,14600.0,19.7101,19.7229,19.7038,19.7229,14600.0
2013-01-04 10:00:00,30.97,31.01,30.95,30.99,39500.0,19.7165,19.742,19.7038,19.7292,39500.0
2013-01-04 10:10:00,30.99,31.01,30.96,30.99,27200.0,19.7292,19.742,19.7101,19.7292,27200.0
2013-01-04 10:20:00,30.99,31.05,30.99,31.03,47200.0,19.7292,19.7674,19.7292,19.7547,47200.0
2013-01-04 10:30:00,31.03,31.07,31.01,31.03,71900.0,19.7547,19.7801,19.742,19.7547,71900.0
2013-01-04 10:40:00,31.03,31.03,30.95,30.96,48100.0,19.7547,19.7547,19.7038,19.7101,48100.0
2013-01-04 10:50:00,30.96,30.96,30.93,30.95,55600.0,19.7101,19.7101,19.691,19.7038,55600.0
2013-01-04 11:00:00,30.96,31.0,30.95,30.97,19100.0,19.7101,19.7356,19.7038,19.7165,19100.0
2013-01-04 11:10:00,30.97,31.01,30.95,31.01,16300.0,19.7165,19.742,19.7038,19.742,16300.0
2013-01-04 11:20:00,31.01,31.03,30.98,31.0,12500.0,19.742,19.7547,19.7229,19.7356,12500.0
2013-01-04 11:30:00,31.0,31.03,30.99,31.02,14900.0,19.7356,19.7547,19.7292,19.7483,14900.0
2013-01-04 11:40:00,31.02,31.04,31.01,31.02,20200.0,19.7483,19.7611,19.742,19.7483,20200.0
2013-01-04 11:50:00,31.03,31.05,30.99,30.99,31400.0,19.7547,19.7674,19.7292,19.7292,31400.0
2013-01-04 12:00:00,30.99,31.02,30.97,30.97,28500.0,19.7292,19.7483,19.7165,19.7165,28500.0
2013-01-04 12:10:00,30.98,31.01,30.98,31.0,12000.0,19.7229,19.742,19.7229,19.7356,12000.0
2013-01-04 12:20:00,30.99,31.01,30.99,31.01,8800.0,19.7292,19.742,19.7292,19.742,8800.0
2013-01-04 12:30:00,31.0,31.01,30.99,30.99,19100.0,19.7356,19.742,19.7292,19.7292,19100.0
2013-01-04 12:40:00,30.98,31.0,30.97,31.0,9500.0,19.7229,19.7356,19.7165,19.7356,9500.0
2013-01-04 12:50:00,30.99,30.99,30.98,30.99,31100.0,19.7292,19.7292,19.7229,19.7292,31100.0
2013-01-04 13:00:00,31.0,31.01,30.98,31.01,14000.0,19.7356,19.742,19.7229,19.742,14000.0
2013-01-04 13:10:00,31.01,31.01,30.99,31.01,10100.0,19.742,19.742,19.7292,19.742,10100.0
2013-01-04 13:20:00,31.0,31.03,30.98,31.01,36300.0,19.7356,19.7547,19.7229,19.742,36300.0
2013-01-04 13:30:00,31.0,31.02,30.97,31.0,56400.0,19.7356,19.7483,19.7165,19.7356,56400.0
2013-01-04 13:40:00,31.01,31.05,31.0,31.04,94000.0,19.742,19.7674,19.7356,19.7611,94000.0
2013-01-04 13:50:00,31.04,31.07,31.03,31.07,29700.0,19.7611,19.7801,19.7547,19.7801,29700.0
2013-01-04 14:00:00,31.07,31.07,31.01,31.01,75200.0,19.7801,19.7801,19.742,19.742,75200.0
2013-01-04 14:10:00,31.02,31.02,30.98,30.99,20500.0,19.7483,19.7483,19.7229,19.7292,20500.0
2013-01-04 14:20:00,30.98,31.02,30.98,31.01,45500.0,19.7229,19.7483,19.7229,19.742,45500.0
2013-01-04 14:30:00,31.01,31.01,30.98,30.99,14800.0,19.742,19.742,19.7229,19.7292,14800.0
2013-01-04 14:40:00,30.99,31.01,30.97,30.99,29500.0,19.7292,19.742,19.7165,19.7292,29500.0
2013-01-04 14:50:00,30.99,31.0,30.98,31.0,19000.0,19.7292,19.7356,19.7229,19.7356,19000.0
2013-01-04 15:00:00,31.0,31.02,30.98,31.0,40800.0,19.7356,19.7483,19.7229,19.7356,40800.0
2013-01-04 15:10:00,31.0,31.01,30.98,30.98,27300.0,19.7356,19.742,19.7229,19.7229,27300.0
2013-01-04 15:20:00,30.98,31.06,30.97,31.04,44800.0,19.7229,19.7738,19.7165,19.7611,44800.0
2013-01-04 15:30:00,31.04,31.06,31.02,31.06,35000.0,19.7611,19.7738,19.7483,19.7738,35000.0
2013-01-04 15:40:00,31.05,31.06,31.02,31.05,52500.0,19.7674,19.7738,19.7483,19.7674,52500.0
2013-01-04 15:50:00,31.05,31.08,31.03,31.05,120300.0,19.7674,19.7865,19.7547,19.7674,120300.0
2013-01-07 09:30:00,30.91,30.97,30.82,30.83,65700.0,19.6783,19.7165,19.621,19.6274,65700.0
2013-01-07 09:40:00,30.83,30.85,30.74,30.76,32600.0,19.6274,19.6401,19.5701,19.5828,32600.0
2013-01-07 09:50:00,30.76,30.76,30.7,30.7,22100.0,19.5828,19.5828,19.5446,19.5446,22100.0
2013-01-07 10:00:00,30.71,30.74,30.66,30.74,34000.0,19.551,19.5701,19.5191,19.5701,34000.0
2013-01-07 10:10:00,30.73,30.76,30.7,30.73,29700.0,19.5637,19.5828,19.5446,19.5637,29700.0
2013-01-07 10:20:00,30.73,30.75,30.68,30.72,29400.0,19.5637,19.5764,19.5319,19.5573,29400.0
2013-01-07 10:30:00,30.72,30.77,30.71,30.75,38300.0,19.5573,19.5892,19.551,19.5764,38300.0
2013-01-07 10:40:00,30.76,30.76,30.73,30.74,14800.0,19.5828,19.5828,19.5637,19.5701,14800.0
2013-01-07 10:50:00,30.74,30.75,30.67,30.67,41500.0,19.5701,19.5764,19.5255,19.5255,41500.0
2013-01-07 11:00:00,30.68,30.7,30.65,30.66,25600.0,19.5319,19.5446,19.5128,19.5191,25600.0
2013-01-07 11:10:00,30.67,30.69,30.64,30.66,50100.0,19.5255,19.5382,19.5064,19.5191,50100.0
2013-01-07 11:20:00,30.67,30.68,30.62,30.62,38200.0,19.5255,19.5319,19.4937,19.4937,38200.0
2013-01-07 11:30:00,30.63,30.64,30.6,30.61,27600.0,19.5,19.5064,19.4809,19.4873,27600.0
2013-01-07 11:40:00,30.61,30.63,30.57,30.57,26500.0,19.4873,19.5,19.4618,19.4618,26500.0
2013-01-07 11:50:00,30.58,30.6,30.55,30.59,45300.0,19.4682,19.4809,19.4491,19.4746,45300.0
2013-01-07 12:00:00,30.59,30.59,30.54,30.55,29400.0,19.4746,19.4746,19.4427,19.4491,29400.0
2013-01-07 12:10:00,30.56,30.56,30.53,30.54,33000.0,19.4555,19.4555,19.4364,19.4427,33000.0
2013-01-07 12:20:00,30.55,30.56,30.53,30.55,40200.0,19.4491,19.4555,19.4364,19.4491,40200.0
2013-01-07 12:30:00,30.56,30.57,30.53,30.54,45900.0,19.4555,19.4618,19.4364,19.4427,45900.0
2013-01-07 12:40:00,30.54,30.56,30.52,30.56,39600.0,19.4427,19.4555,19.43,19.4555,39600.0
2013-01-07 12:50:00,30.55,30.55,30.5,30.52,28200.0,19.4491,19.4491,19.4173,19.43,28200.0
2013-01-07 13:00:00,30.52,30.54,30.52,30.53,21800.0,19.43,19.4427,19.43,19.4364,21800.0
2013-01-07 13:10:00,30.53,30.54,30.49,30.5,23700.0,19.4364,19.4427,19.4109,19.4173,23700.0
2013-01-07 13:20:00,30.5,30.51,30.48,30.49,30700.0,19.4173,19.4236,19.4045,19.4109,30700.0
2013-01-07 13:30:00,30.5,30.54,30.49,30.54,21600.0,19.4173,19.4427,19.4109,19.4427,21600.0
2013-01-07 13:40:00,30.53,30.54,30.5,30.53,28300.0,19.4364,19.4427,19.4173,19.4364,28300.0
2013-01-07 13:50:00,30.53,30.56,30.52,30.54,17500.0,19.4364,19.4555,19.43,19.4427,17500.0
2013-01-07 14:00:00,30.54,30.59,30.53,30.57,26800.0,19.4427,19.4746,19.4364,19.4618,26800.0
2013-01-07 14:10:00,30.58,30.58,30.53,30.55,26600.0,19.4682,19.4682,19.4364,19.4491,26600.0
2013-01-07 14:20:00,30.55,30.58,30.54,30.55,15600.0,19.4491,19.4682,19.4427,19.4491,15600.0
2013-01-07 14:30:00,30.56,30.6,30.55,30.59,22300.0,19.4555,19.4809,19.4491,19.4746,22300.0
2013-01-07 14:40:00,30.6,30.6,30.58,30.58,19100.0,19.4809,19.4809,19.4682,19.4682,19100.0
2013-01-07 14:50:00,30.59,30.62,30.59,30.62,33600.0,19.4746,19.4937,19.4746,19.4937,33600.0
2013-01-07 15:00:00,30.62,30.62,30.59,30.62,21500.0,19.4937,19.4937,19.4746,19.4937,21500.0
2013-01-07 15:10:00,30.62,30.63,30.6,30.62,18000.0,19.4937,19.5,19.4809,19.4937,18000.0
2013-01-07 15:20:00,30.62,30.65,30.61,30.64,36000.0,19.4937,19.5128,19.4873,19.5064,36000.0
2013-01-07 15:30:00,30.64,30.66,30.58,30.58,37400.0,19.5064,19.5191,19.4682,19.4682,37400.0
2013-01-07 15:40:00,30.58,30.63,30.58,30.61,72800.0,19.4682,19.5,19.4682,19.4873,72800.0
2013-01-07 15:50:00,30.61,30.62,30.6,30.61,158100.0,19.4873,19.4937,19.4809,19.4873,158100.0
2013-01-08 09:30:00,30.53,30.72,30.52,30.55,128200.0,19.4364,19.5573,19.43,19.4491,128200.0
2013-01-08 09:40:00,30.55,30.61,30.49,30.56,84200.0,19.4491,19.4873,19.4109,19.4555,84200.0
2013-01-08 09:50:00,30.55,30.61,30.54,30.57,79400.0,19.4491,19.4873,19.4427,19.4618,79400.0
2013-01-08 10:00:00,30.56,30.62,30.55,30.6,105000.0,19.4555,19.4937,19.4491,19.4809,105000.0
2013-01-08 10:10:00,30.61,30.61,30.46,30.46,47100.0,19.4873,19.4873,19.3918,19.3918,47100.0
2013-01-08 10:20:00,30.46,30.47,30.4,30.45,114800.0,19.3918,19.3982,19.3536,19.3854,114800.0
2013-01-08 10:30:00,30.45,30.48,30.41,30.44,129400.0,19.3854,19.4045,19.36,19.3791,129400.0
2013-01-08 10:40:00,30.44,30.46,30.42,30.43,88900.0,19.3791,19.3918,19.3663,19.3727,88900.0
2013-01-08 10:50:00,30.43,30.45,30.41,30.45,49500.0,19.3727,19.3854,19.36,19.3854,49500.0
2013-01-08 11:00:00,30.44,30.5,30.44,30.49,68100.0,19.3791,19.4173,19.3791,19.4109,68100.0
2013-01-08 11:10:00,30.48,30.55,30.47,30.54,68100.0,19.4045,19.4491,19.3982,19.4427,68100.0
2013-01-08 11:20:00,30.54,30.55,30.5,30.54,111800.0,19.4427,19.4491,19.4173,19.4427,111800.0
2013-01-08 11:30:00,30.53,30.6,30.53,30.6,44800.0,19.4364,19.4809,19.4364,19.4809,44800.0
2013-01-08 11:40:00,30.59,30.61,30.58,30.59,29700.0,19.4746,19.4873,19.4682,19.4746,29700.0
2013-01-08 11:50:00,30.59,30.6,30.56,30.59,13800.0,19.4746,19.4809,19.4555,19.4746,13800.0
2013-01-08 12:00:00,30.59,30.59,30.55,30.55,134600.0,19.4746,19.4746,19.4491,19.4491,134600.0
2013-01-08 12:10:00,30.55,30.59,30.55,30.58,23600.0,19.4491,19.4746,19.4491,19.4682,23600.0
2013-01-08 12:20:00,30.58,30.59,30.56,30.59,78500.0,19.4682,19.4746,19.4555,19.4746,78500.0
2013-01-08 12:30:00,30.58,30.61,30.57,30.6,61900.0,19.4682,19.4873,19.4618,19.4809,61900.0
2013-01-08 12:40:00,30.59,30.62,30.59,30.6,17100.0,19.4746,19.4937,19.4746,19.4809,17100.0
2013-01-08 12:50:00,30.6,30.6,30.54,30.56,26000.0,19.4809,19.4809,19.4427,19.4555,26000.0
2013-01-08 13:00:00,30.57,30.58,30.53,30.54,20600.0,19.4618,19.4682,19.4364,19.4427,20600.0
2013-01-08 13:10:00,30.54,30.55,30.51,30.52,15600.0,19.4427,19.4491,19.4236,19.43,15600.0
2013-01-08 13:20:00,30.53,30.54,30.51,30.52,18200.0,19.4364,19.4427,19.4236,19.43,18200.0
2013-01-08 13:30:00,30.52,30.53,30.51,30.52,31600.0,19.43,19.4364,19.4236,19.43,31600.0
2013-01-08 13:40:00,30.51,30.53,30.51,30.53,47600.0,19.4236,19.4364,19.4236,19.4364,47600.0
2013-01-08 13:50:00,30.54,30.55,30.52,30.54,25700.0,19.4427,19.4491,19.43,19.4427,25700.0
2013-01-08 14:00:00,30.53,30.57,30.5,30.5,40400.0,19.4364,19.4618,19.4173,19.4173,40400.0
2013-01-08 14:10:00,30.51,30.51,30.48,30.49,49600.0,19.4236,19.4236,19.4045,19.4109,49600.0
2013-01-08 14:20:00,30.48,30.5,30.46,30.46,276400.0,19.4045,19.4173,19.3918,19.3918,276400.0
2013-01-08 14:30:00,30.47,30.5,30.46,30.48,22400.0,19.3982,19.4173,19.3918,19.4045,22400.0
2013-01-08 14:40:00,30.47,30.49,30.46,30.48,33300.0,19.3982,19.4109,19.3918,19.4045,33300.0
2013-01-08 14:50:00,30.48,30.5,30.47,30.5,12900.0,19.4045,19.4173,19.3982,19.4173,12900.0
2013-01-08 15:00:00,30.5,30.51,30.47,30.48,45900.0,19.4173,19.4236,19.3982,19.4045,45900.0
2013-01-08 15:10:00,30.48,30.49,30.46,30.47,63900.0,19.4045,19.4109,19.3918,19.3982,63900.0
2013-01-08 15:20:00,30.47,30.47,30.43,30.46,128800.0,19.3982,19.3982,19.3727,19.3918,128800.0
2013-01-08 15:30:00,30.46,30.48,30.42,30.42,80800.0,19.3918,19.4045,19.3663,19.3663,80800.0
2013-01-08 15:40:00,30.42,30.42,30.39,30.4,203300.0,19.3663,19.3663,19.3472,19.3536,203300.0
2013-01-08 15:50:00,30.41,30.5,30.41,30.44,764700.0,19.36,19.4173,19.36,19.3791,764700.0
2013-01-09 09:30:00,30.56,30.56,30.28,30.28,67200.0,19.4555,19.4555,19.2772,19.2772,67200.0
2013-01-09 09:40:00,30.27,30.3,30.22,30.26,66400.0,19.2708,19.2899,19.239,19.2645,66400.0
2013-01-09 09:50:00,30.26,30.28,30.22,30.23,66600.0,19.2645,19.2772,19.239,19.2454,66600.0
2013-01-09 10:00:00,30.24,30.28,30.18,30.2,106700.0,19.2517,19.2772,19.2135,19.2263,106700.0
2013-01-09 10:10:00,30.2,30.24,30.19,30.24,109000.0,19.2263,19.2517,19.2199,19.2517,109000.0
2013-01-09 10:20:00,30.24,30.32,30.21,30.32,78700.0,19.2517,19.3027,19.2326,19.3027,78700.0
2013-01-09 10:30:00,30.32,30.36,30.26,30.33,74900.0,19.3027,19.3281,19.2645,19.309,74900.0
2013-01-09 10:40:00,30.33,30.35,30.3,30.35,67900.0,19.309,19.3218,19.2899,19.3218,67900.0
2013-01-09 10:50:00,30.35,30.39,30.33,30.33,65900.0,19.3218,19.3472,19.309,19.309,65900.0
2013-01-09 11:00:00,30.33,30.34,30.25,30.26,117300.0,19.309,19.3154,19.2581,19.2645,117300.0
2013-01-09 11:10:00,30.25,30.27,30.23,30.25,72100.0,19.2581,19.2708,19.2454,19.2581,72100.0
2013-01-09 11:20:00,30.25,30.26,30.24,30.25,48600.0,19.2581,19.2645,19.2517,19.2581,48600.0
2013-01-09 11:30:00,30.25,30.25,30.2,30.21,49800.0,19.2581,19.2581,19.2263,19.2326,49800.0
2013-01-09 11:40:00,30.22,30.22,30.19,30.2,29200.0,19.239,19.239,19.2199,19.2263,29200.0
2013-01-09 11:50:00,30.2,30.21,30.17,30.19,61700.0,19.2263,19.2326,19.2072,19.2199,61700.0
2013-01-09 12:00:00,30.2,30.21,30.18,30.19,57200.0,19.2263,19.2326,19.2135,19.2199,57200.0
2013-01-09 12:10:00,30.19,30.2,30.16,30.19,44500.0,19.2199,19.2263,19.2008,19.2199,44500.0
2013-01-09 12:20:00,30.18,30.2,30.16,30.19,28100.0,19.2135,19.2263,19.2008,19.2199,28100.0
2013-01-09 12:30:00,30.18,30.19,30.13,30.14,55700.0,19.2135,19.2199,19.1817,19.1881,55700.0
2013-01-09 12:40:00,30.15,30.16,30.12,30.14,49100.0,19.1944,19.2008,19.1753,19.1881,49100.0
2013-01-09 12:50:00,30.15,30.16,30.12,30.16,38700.0,19.1944,19.2008,19.1753,19.2008,38700.0
2013-01-09 13:00:00,30.15,30.16,30.13,30.14,45000.0,19.1944,19.2008,19.1817,19.1881,45000.0
2013-01-09 13:10:00,30.14,30.15,30.09,30.13,112400.0,19.1881,19.1944,19.1563,19.1817,112400.0
2013-01-09 13:20:00,30.12,30.13,30.08,30.1,46800.0,19.1753,19.1817,19.1499,19.1626,46800.0
2013-01-09 13:30:00,30.1,30.11,30.04,30.05,90900.0,19.1626,19.169,19.1244,19.1308,90900.0
2013-01-09 13:40:00,30.05,30.06,30.04,30.04,54400.0,19.1308,19.1372,19.1244,19.1244,54400.0
2013-01-09 13:50:00,30.04,30.06,30.03,30.04,65100.0,19.1244,19.1372,19.1181,19.1244,65100.0
2013-01-09 14:00:00,30.04,30.1,30.04,30.07,84400.0,19.1244,19.1626,19.1244,19.1435,84400.0
2013-01-09 14:10:00,30.07,30.1,30.05,30.08,62800.0,19.1435,19.1626,19.1308,19.1499,62800.0
2013-01-09 14:20:00,30.09,30.1,30.05,30.1,50200.0,19.1563,19.1626,19.1308,19.1626,50200.0
2013-01-09 14:30:00,30.1,30.11,30.05,30.05,62700.0,19.1626,19.169,19.1308,19.1308,62700.0
2013-01-09 14:40:00,30.05,30.08,30.05,30.07,37900.0,19.1308,19.1499,19.1308,19.1435,37900.0
2013-01-09 14:50:00,30.08,30.11,30.07,30.09,64000.0,19.1499,19.169,19.1435,19.1563,64000.0
2013-01-09 15:00:00,30.08,30.12,30.07,30.11,47900.0,19.1499,19.1753,19.1435,19.169,47900.0
2013-01-09 15:10:00,30.1,30.14,30.1,30.11,61000.0,19.1626,19.1881,19.1626,19.169,61000.0
2013-01-09 15:20:00,30.1,30.15,30.07,30.12,99000.0,19.1626,19.1944,19.1435,19.1753,99000.0
2013-01-09 15:30:00,30.12,30.14,30.11,30.12,123600.0,19.1753,19.1881,19.169,19.1753,123600.0
2013-01-09 15:40:00,30.13,30.13,30.08,30.09,197400.0,19.1817,19.1817,19.1499,19.1563,197400.0
2013-01-09 15:50:00,30.1,30.14,30.08,30.11,403900.0,19.1626,19.1881,19.1499,19.169,403900.0
2013-01-10 09:30:00,30.25,30.3,30.12,30.16,76200.0,19.2581,19.2899,19.1753,19.2008,76200.0
2013-01-10 09:40:00,30.16,30.18,30.14,30.17,115300.0,19.2008,19.2135,19.1881,19.2072,115300.0
2013-01-10 09:50:00,30.18,30.19,30.09,30.09,72800.0,19.2135,19.2199,19.1563,19.1563,72800.0
2013-01-10 10:00:00,30.1,30.13,30.06,30.13,180800.0,19.1626,19.1817,19.1372,19.1817,180800.0
2013-01-10 10:10:00,30.12,30.14,30.09,30.11,54100.0,19.1753,19.1881,19.1563,19.169,54100.0
2013-01-10 10:20:00,30.1,30.12,30.06,30.06,96700.0,19.1626,19.1753,19.1372,19.1372,96700.0
2013-01-10 10:30:00,30.06,30.06,29.98,30.01,165700.0,19.1372,19.1372,19.0862,19.1053,165700.0
2013-01-10 10:40:00,30.01,30.02,29.98,30.01,98100.0,19.1053,19.1117,19.0862,19.1053,98100.0
2013-01-10 10:50:00,30.01,30.06,30.0,30.03,103800.0,19.1053,19.1372,19.099,19.1181,103800.0
2013-01-10 11:00:00,30.03,30.08,30.0,30.03,83700.0,19.1181,19.1499,19.099,19.1181,83700.0
2013-01-10 11:10:00,30.03,30.03,29.99,30.01,85800.0,19.1181,19.1181,19.0926,19.1053,85800.0
2013-01-10 11:20:00,30.0,30.04,30.0,30.04,95600.0,19.099,19.1244,19.099,19.1244,95600.0
2013-01-10 11:30:00,30.04,30.05,30.0,30.04,70400.0,19.1244,19.1308,19.099,19.1244,70400.0
2013-01-10 11:40:00,30.04,30.08,30.03,30.08,64700.0,19.1244,19.1499,19.1181,19.1499,64700.0
2013-01-10 11:50:00,30.07,30.12,30.07,30.1,84500.0,19.1435,19.1753,19.1435,19.1626,84500.0
2013-01-10 12:00:00,30.1,30.11,30.09,30.09,158600.0,19.1626,19.169,19.1563,19.1563,158600.0
2013-01-10 12:10:00,30.1,30.1,30.06,30.08,33800.0,19.1626,19.1626,19.1372,19.1499,33800.0
2013-01-10 12:20:00,30.07,30.08,30.04,30.06,52100.0,19.1435,19.1499,19.1244,19.1372,52100.0
2013-01-10 12:30:00,30.07,30.07,30.05,30.07,21000.0,19.1435,19.1435,19.1308,19.1435,21000.0
2013-01-10 12:40:00,30.07,30.09,30.06,30.08,39200.0,19.1435,19.1563,19.1372,19.1499,39200.0
2013-01-10 12:50:00,30.07,30.19,30.06,30.19,83500.0,19.1435,19.2199,19.1372,19.2199,83500.0
2013-01-10 13:00:00,30.19,30.19,30.13,30.13,25600.0,19.2199,19.2199,19.1817,19.1817,25600.0
2013-01-10 13:10:00,30.13,30.15,30.13,30.15,18700.0,19.1817,19.1944,19.1817,19.1944,18700.0
2013-01-10 13:20:00,30.15,30.16,30.12,30.13,38100.0,19.1944,19.2008,19.1753,19.1817,38100.0
2013-01-10 13:30:00,30.13,30.14,30.1,30.13,53000.0,19.1817,19.1881,19.1626,19.1817,53000.0
2013-01-10 13:40:00,30.13,30.13,30.07,30.07,103100.0,19.1817,19.1817,19.1435,19.1435,103100.0
2013-01-10 13:50:00,30.08,30.09,30.04,30.04,83000.0,19.1499,19.1563,19.1244,19.1244,83000.0
2013-01-10 14:00:00,30.04,30.05,30.04,30.05,41700.0,19.1244,19.1308,19.1244,19.1308,41700.0
2013-01-10 14:10:00,30.05,30.05,30.03,30.03,46800.0,19.1308,19.1308,19.1181,19.1181,46800.0
2013-01-10 14:20:00,30.03,30.04,30.02,30.04,24500.0,19.1181,19.1244,19.1117,19.1244,24500.0
2013-01-10 14:30:00,30.04,30.05,30.01,30.03,54100.0,19.1244,19.1308,19.1053,19.1181,54100.0
2013-01-10 14:40:00,30.04,30.04,29.99,30.01,69700.0,19.1244,19.1244,19.0926,19.1053,69700.0
2013-01-10 14:50:00,30.0,30.03,29.99,30.0,103500.0,19.099,19.1181,19.0926,19.099,103500.0
2013-01-10 15:00:00,30.0,30.04,30.0,30.01,76200.0,19.099,19.1244,19.099,19.1053,76200.0
2013-01-10 15:10:00,30.02,30.04,30.0,30.04,66600.0,19.1117,19.1244,19.099,19.1244,66600.0
2013-01-10 15:20:00,30.04,30.11,30.04,30.11,109900.0,19.1244,19.169,19.1244,19.169,109900.0
2013-01-10 15:30:00,30.11,30.11,30.07,30.1,85400.0,19.169,19.169,19.1435,19.1626,85400.0
2013-01-10 15:40:00,30.1,30.16,30.09,30.15,137900.0,19.1626,19.2008,19.1563,19.1944,137900.0
2013-01-10 15:50:00,30.14,30.15,30.09,30.14,330600.0,19.1881,19.1944,19.1563,19.1881,330600.0
2013-01-11 09:30:00,30.22,30.22,30.05,30.11,132700.0,19.239,19.239,19.1308,19.169,132700.0
2013-01-11 09:40:00,30.1,30.1,29.99,30.01,45400.0,19.1626,19.1626,19.0926,19.1053,45400.0
2013-01-11 09:50:00,30.01,30.06,29.98,30.03,35600.0,19.1053,19.1372,19.0862,19.1181,35600.0
2013-01-11 10:00:00,30.03,30.05,29.99,30.01,56400.0,19.1181,19.1308,19.0926,19.1053,56400.0
2013-01-11 10:10:00,30.02,30.02,29.95,29.96,45200.0,19.1117,19.1117,19.0671,19.0735,45200.0
2013-01-11 10:20:00,29.96,29.99,29.94,29.99,25600.0,19.0735,19.0926,19.0608,19.0926,25600.0
2013-01-11 10:30:00,29.99,30.04,29.98,30.04,37900.0,19.0926,19.1244,19.0862,19.1244,37900.0
2013-01-11 10:40:00,30.04,30.06,29.99,30.04,59900.0,19.1244,19.1372,19.0926,19.1244,59900.0
2013-01-11 10:50:00,30.04,30.04,29.98,29.98,29500.0,19.1244,19.1244,19.0862,19.0862,29500.0
2013-01-11 11:00:00,29.98,29.99,29.96,29.98,19300.0,19.0862,19.0926,19.0735,19.0862,19300.0
2013-01-11 11:10:00,29.98,30.01,29.97,30.01,89400.0,19.0862,19.1053,19.0799,19.1053,89400.0
2013-01-11 11:20:00,30.01,30.03,29.99,29.99,49700.0,19.1053,19.1181,19.0926,19.0926,49700.0
2013-01-11 11:30:00,29.99,30.06,29.99,30.05,49400.0,19.0926,19.1372,19.0926,19.1308,49400.0
2013-01-11 11:40:00,30.06,30.09,30.05,30.09,21500.0,19.1372,19.1563,19.1308,19.1563,21500.0
2013-01-11 11:50:00,30.09,30.12,30.09,30.1,29800.0,19.1563,19.1753,19.1563,19.1626,29800.0
2013-01-11 12:00:00,30.1,30.12,30.07,30.08,158200.0,19.1626,19.1753,19.1435,19.1499,158200.0
2013-01-11 12:10:00,30.08,30.08,30.05,30.05,21400.0,19.1499,19.1499,19.1308,19.1308,21400.0
2013-01-11 12:20:00,30.05,30.06,30.03,30.05,34800.0,19.1308,19.1372,19.1181,19.1308,34800.0
2013-01-11 12:30:00,30.04,30.05,30.01,30.04,176500.0,19.1244,19.1308,19.1053,19.1244,176500.0
2013-01-11 12:40:00,30.04,30.06,30.03,30.04,22500.0,19.1244,19.1372,19.1181,19.1244,22500.0
2013-01-11 12:50:00,30.04,30.05,30.01,30.02,20200.0,19.1244,19.1308,19.1053,19.1117,20200.0
2013-01-11 13:00:00,30.02,30.05,30.02,30.03,18200.0,19.1117,19.1308,19.1117,19.1181,18200.0
2013-01-11 13:10:00,30.03,30.04,30.01,30.04,36100.0,19.1181,19.1244,19.1053,19.1244,36100.0
2013-01-11 13:20:00,30.03,30.04,30.02,30.02,24800.0,19.1181,19.1244,19.1117,19.1117,24800.0
2013-01-11 13:30:00,30.01,30.06,30.01,30.06,24000.0,19.1053,19.1372,19.1053,19.1372,24000.0
2013-01-11 13:40:00,30.05,30.09,30.03,30.09,88100.0,19.1308,19.1563,19.1181,19.1563,88100.0
2013-01-11 13:50:00,30.09,30.1,30.06,30.07,27700.0,19.1563,19.1626,19.1372,19.1435,27700.0
2013-01-11 14:00:00,30.07,30.08,30.06,30.08,18200.0,19.1435,19.1499,19.1372,19.1499,18200.0
2013-01-11 14:10:00,30.08,30.11,30.07,30.08,33800.0,19.1499,19.169,19.1435,19.1499,33800.0
2013-01-11 14:20:00,30.09,30.11,30.07,30.1,31700.0,19.1563,19.169,19.1435,19.1626,31700.0
2013-01-11 14:30:00,30.1,30.12,30.08,30.08,75300.0,19.1626,19.1753,19.1499,19.1499,75300.0
2013-01-11 14:40:00,30.08,30.09,30.07,30.08,19800.0,19.1499,19.1563,19.1435,19.1499,19800.0
2013-01-11 14:50:00,30.08,30.1,30.07,30.1,18000.0,19.1499,19.1626,19.1435,19.1626,18000.0
2013-01-11 15:00:00,30.1,30.1,30.06,30.07,31100.0,19.1626,19.1626,19.1372,19.1435,31100.0
2013-01-11 15:10:00,30.07,30.09,30.05,30.08,93300.0,19.1435,19.1563,19.1308,19.1499,93300.0
2013-01-11 15:20:00,30.08,30.09,30.07,30.08,101700.0,19.1499,19.1563,19.1435,19.1499,101700.0
2013-01-11 15:30:00,30.07,30.1,30.06,30.08,40700.0,19.1435,19.1626,19.1372,19.1499,40700.0
2013-01-11 15:40:00,30.09,30.13,30.07,30.12,56900.0,19.1563,19.1817,19.1435,19.1753,56900.0
2013-01-11 15:50:00,30.12,30.13,30.09,30.11,148200.0,19.1753,19.1817,19.1563,19.169,148200.0
2013-01-14 09:30:00,30.2,30.23,30.14,30.16,62300.0,19.2263,19.2454,19.1881,19.2008,62300.0
2013-01-14 09:40:00,30.16,30.19,30.13,30.15,26300.0,19.2008,19.2199,19.1817,19.1944,26300.0
2013-01-14 09:50:00,30.16,30.18,30.12,30.15,86600.0,19.2008,19.2135,19.1753,19.1944,86600.0
2013-01-14 10:00:00,30.14,30.14,30.08,30.08,36600.0,19.1881,19.1881,19.1499,19.1499,36600.0
2013-01-14 10:10:00,30.09,30.1,30.03,30.04,18800.0,19.1563,19.1626,19.1181,19.1244,18800.0
2013-01-14 10:20:00,30.04,30.1,30.04,30.08,70800.0,19.1244,19.1626,19.1244,19.1499,70800.0
2013-01-14 10:30:00,30.08,30.09,30.05,30.06,49800.0,19.1499,19.1563,19.1308,19.1372,49800.0
2013-01-14 10:40:00,30.07,30.11,30.06,30.1,35100.0,19.1435,19.169,19.1372,19.1626,35100.0
2013-01-14 10:50:00,30.1,30.12,30.06,30.07,22500.0,19.1626,19.1753,19.1372,19.1435,22500.0
2013-01-14 11:00:00,30.06,30.1,30.06,30.08,25800.0,19.1372,19.1626,19.1372,19.1499,25800.0
2013-01-14 11:10:00,30.09,30.1,30.04,30.04,67600.0,19.1563,19.1626,19.1244,19.1244,67600.0
2013-01-14 11:20:00,30.05,30.07,30.01,30.01,53100.0,19.1308,19.1435,19.1053,19.1053,53100.0
2013-01-14 11:30:00,30.01,30.02,30.0,30.02,32700.0,19.1053,19.1117,19.099,19.1117,32700.0
2013-01-14 11:40:00,30.01,30.04,30.01,30.03,26300.0,19.1053,19.1244,19.1053,19.1181,26300.0
2013-01-14 11:50:00,30.02,30.04,30.01,30.01,30800.0,19.1117,19.1244,19.1053,19.1053,30800.0
2013-01-14 12:00:00,30.01,30.01,29.95,29.99,58400.0,19.1053,19.1053,19.0671,19.0926,58400.0
2013-01-14 12:10:00,30.0,30.0,29.97,29.99,36900.0,19.099,19.099,19.0799,19.0926,36900.0
2013-01-14 12:20:00,30.0,30.0,29.95,29.96,24500.0,19.099,19.099,19.0671,19.0735,24500.0
2013-01-14 12:30:00,29.95,30.02,29.95,30.02,56100.0,19.0671,19.1117,19.0671,19.1117,56100.0
2013-01-14 12:40:00,30.01,30.02,30.0,30.01,16400.0,19.1053,19.1117,19.099,19.1053,16400.0
2013-01-14 12:50:00,30.01,30.01,29.97,29.97,23200.0,19.1053,19.1053,19.0799,19.0799,23200.0
2013-01-14 13:00:00,29.97,30.0,29.97,29.97,25300.0,19.0799,19.099,19.0799,19.0799,25300.0
2013-01-14 13:10:00,29.98,30.0,29.97,30.0,17100.0,19.0862,19.099,19.0799,19.099,17100.0
2013-01-14 13:20:00,30.0,30.01,29.98,30.0,19100.0,19.099,19.1053,19.0862,19.099,19100.0
2013-01-14 13:30:00,29.99,30.0,29.97,29.98,22500.0,19.0926,19.099,19.0799,19.0862,22500.0
2013-01-14 13:40:00,29.98,29.99,29.96,29.96,26500.0,19.0862,19.0926,19.0735,19.0735,26500.0
2013-01-14 13:50:00,29.96,29.98,29.96,29.98,76000.0,19.0735,19.0862,19.0735,19.0862,76000.0
2013-01-14 14:00:00,29.97,30.01,29.97,29.97,33100.0,19.0799,19.1053,19.0799,19.0799,33100.0
2013-01-14 14:10:00,29.98,29.98,29.95,29.97,21900.0,19.0862,19.0862,19.0671,19.0799,21900.0
2013-01-14 14:20:00,29.98,29.98,29.96,29.96,14000.0,19.0862,19.0862,19.0735,19.0735,14000.0
2013-01-14 14:30:00,29.97,30.03,29.96,30.02,54200.0,19.0799,19.1181,19.0735,19.1117,54200.0
2013-01-14 14:40:00,30.02,30.07,30.02,30.07,65300.0,19.1117,19.1435,19.1117,19.1435,65300.0
2013-01-14 14:50:00,30.07,30.07,30.03,30.04,33700.0,19.1435,19.1435,19.1181,19.1244,33700.0
2013-01-14 15:00:00,30.05,30.06,30.03,30.06,30100.0,19.1308,19.1372,19.1181,19.1372,30100.0
2013-01-14 15:10:00,30.05,30.05,30.01,30.02,28200.0,19.1308,19.1308,19.1053,19.1117,28200.0
2013-01-14 15:20:00,30.02,30.03,29.98,29.98,38100.0,19.1117,19.1181,19.0862,19.0862,38100.0
2013-01-14 15:30:00,29.99,30.0,29.98,29.99,60700.0,19.0926,19.099,19.0862,19.0926,60700.0
2013-01-14 15:40:00,29.99,30.0,29.98,29.99,36300.0,19.0926,19.099,19.0862,19.0926,36300.0
2013-01-14 15:50:00,29.99,30.01,29.95,30.0,166500.0,19.0926,19.1053,19.0671,19.099,166500.0
2013-01-15 09:30:00,29.99,30.05,29.92,29.93,66700.0,19.0926,19.1308,19.048,19.0544,66700.0
2013-01-15 09:40:00,29.93,30.01,29.91,29.93,57000.0,19.0544,19.1053,19.0417,19.0544,57000.0
2013-01-15 09:50:00,29.93,29.94,29.92,29.93,33400.0,19.0544,19.0608,19.048,19.0544,33400.0
2013-01-15 10:00:00,29.94,29.97,29.87,29.91,217700.0,19.0608,19.0799,19.0162,19.0417,217700.0
2013-01-15 10:10:00,29.9,29.91,29.82,29.85,137500.0,19.0353,19.0417,18.9844,19.0035,137500.0
2013-01-15 10:20:00,29.86,29.87,29.81,29.83,70300.0,19.0098,19.0162,18.978,18.9907,70300.0
2013-01-15 10:30:00,29.82,29.87,29.81,29.86,51500.0,18.9844,19.0162,18.978,19.0098,51500.0
2013-01-15 10:40:00,29.86,29.87,29.82,29.82,205800.0,19.0098,19.0162,18.9844,18.9844,205800.0
2013-01-15 10:50:00,29.82,29.85,29.82,29.84,87700.0,18.9844,19.0035,18.9844,18.9971,87700.0
2013-01-15 11:00:00,29.84,29.84,29.8,29.8,64200.0,18.9971,18.9971,18.9716,18.9716,64200.0
2013-01-15 11:10:00,29.81,29.82,29.76,29.8,156100.0,18.978,18.9844,18.9462,18.9716,156100.0
2013-01-15 11:20:00,29.8,29.81,29.78,29.8,39500.0,18.9716,18.978,18.9589,18.9716,39500.0
2013-01-15 11:30:00,29.8,29.85,29.8,29.83,105900.0,18.9716,19.0035,18.9716,18.9907,105900.0
2013-01-15 11:40:00,29.83,29.9,29.83,29.89,267000.0,18.9907,19.0353,18.9907,19.0289,267000.0
2013-01-15 11:50:00,29.89,29.95,29.88,29.93,78900.0,19.0289,19.0671,19.0226,19.0544,78900.0
2013-01-15 12:00:00,29.93,29.99,29.93,29.97,65000.0,19.0544,19.0926,19.0544,19.0799,65000.0
2013-01-15 12:10:00,29.96,29.98,29.95,29.98,20500.0,19.0735,19.0862,19.0671,19.0862,20500.0
2013-01-15 12:20:00,29.98,29.98,29.94,29.95,61800.0,19.0862,19.0862,19.0608,19.0671,61800.0
2013-01-15 12:30:00,29.94,29.95,29.89,29.92,125000.0,19.0608,19.0671,19.0289,19.048,125000.0
2013-01-15 12:40:00,29.92,29.93,29.88,29.9,61700.0,19.048,19.0544,19.0226,19.0353,61700.0
2013-01-15 12:50:00,29.9,29.94,29.9,29.9,40300.0,19.0353,19.0608,19.0353,19.0353,40300.0
2013-01-15 13:00:00,29.91,29.95,29.91,29.91,27300.0,19.0417,19.0671,19.0417,19.0417,27300.0
2013-01-15 13:10:00,29.9,29.96,29.9,29.96,39300.0,19.0353,19.0735,19.0353,19.0735,39300.0
2013-01-15 13:20:00,29.97,29.97,29.93,29.94,35600.0,19.0799,19.0799,19.0544,19.0608,35600.0
2013-01-15 13:30:00,29.95,29.96,29.91,29.96,26200.0,19.0671,19.0735,19.0417,19.0735,26200.0
2013-01-15 13:40:00,29.96,29.96,29.94,29.96,22400.0,19.0735,19.0735,19.0608,19.0735,22400.0
2013-01-15 13:50:00,29.95,29.96,29.91,29.92,55900.0,19.0671,19.0735,19.0417,19.048,55900.0
2013-01-15 14:00:00,29.93,29.96,29.92,29.96,157900.0,19.0544,19.0735,19.048,19.0735,157900.0
2013-01-15 14:10:00,29.95,29.96,29.92,29.93,74700.0,19.0671,19.0735,19.048,19.0544,74700.0
2013-01-15 14:20:00,29.93,29.95,29.85,29.87,76000.0,19.0544,19.0671,19.0035,19.0162,76000.0
2013-01-15 14:30:00,29.86,29.89,29.84,29.85,128200.0,19.0098,19.0289,18.9971,19.0035,128200.0
2013-01-15 14:40:00,29.85,29.93,29.85,29.92,44300.0,19.0035,19.0544,19.0035,19.048,44300.0
2013-01-15 14:50:00,29.91,29.93,29.88,29.92,39200.0,19.0417,19.0544,19.0226,19.048,39200.0
2013-01-15 15:00:00,29.92,29.93,29.89,29.93,61800.0,19.048,19.0544,19.0289,19.0544,61800.0
2013-01-15 15:10:00,29.93,29.93,29.9,29.92,53700.0,19.0544,19.0544,19.0353,19.048,53700.0
2013-01-15 15:20:00,29.92,29.93,29.89,29.9,64800.0,19.048,19.0544,19.0289,19.0353,64800.0
2013-01-15 15:30:00,29.91,29.93,29.91,29.91,83400.0,19.0417,19.0544,19.0417,19.0417,83400.0
2013-01-15 15:40:00,29.92,29.98,29.92,29.96,71500.0,19.048,19.0862,19.048,19.0735,71500.0
2013-01-15 15:50:00,29.96,29.98,29.94,29.97,196800.0,19.0735,19.0862,19.0608,19.0799,196800.0
2013-01-16 09:30:00,29.91,29.94,29.72,29.75,108600.0,19.0417,19.0608,18.9207,18.9398,108600.0
2013-01-16 09:40:00,29.74,29.75,29.7,29.71,122200.0,18.9334,18.9398,18.908,18.9143,122200.0
2013-01-16 09:50:00,29.7,29.76,29.7,29.75,47500.0,18.908,18.9462,18.908,18.9398,47500.0
2013-01-16 10:00:00,29.75,29.83,29.75,29.78,98900.0,18.9398,18.9907,18.9398,18.9589,98900.0
2013-01-16 10:10:00,29.78,29.82,29.76,29.8,79200.0,18.9589,18.9844,18.9462,18.9716,79200.0
2013-01-16 10:20:00,29.8,29.83,29.79,29.82,66700.0,18.9716,18.9907,18.9653,18.9844,66700.0
2013-01-16 10:30:00,29.82,29.82,29.78,29.8,55800.0,18.9844,18.9844,18.9589,18.9716,55800.0
2013-01-16 10:40:00,29.8,29.81,29.78,29.8,26300.0,18.9716,18.978,18.9589,18.9716,26300.0
2013-01-16 10:50:00,29.81,29.84,29.8,29.83,54700.0,18.978,18.9971,18.9716,18.9907,54700.0
2013-01-16 11:00:00,29.83,29.83,29.8,29.82,70700.0,18.9907,18.9907,18.9716,18.9844,70700.0
2013-01-16 11:10:00,29.82,29.85,29.76,29.76,81400.0,18.9844,19.0035,18.9462,18.9462,81400.0
2013-01-16 11:20:00,29.75,29.82,29.75,29.81,38700.0,18.9398,18.9844,18.9398,18.978,38700.0
2013-01-16 11:30:00,29.81,29.81,29.76,29.79,31200.0,18.978,18.978,18.9462,18.9653,31200.0
2013-01-16 11:40:00,29.79,29.81,29.78,29.79,21600.0,18.9653,18.978,18.9589,18.9653,21600.0
2013-01-16 11:50:00,29.79,29.8,29.77,29.79,28700.0,18.9653,18.9716,18.9525,18.9653,28700.0
2013-01-16 12:00:00,29.79,29.82,29.79,29.82,30400.0,18.9653,18.9844,18.9653,18.9844,30400.0
2013-01-16 12:10:00,29.82,29.83,29.77,29.77,32700.0,18.9844,18.9907,18.9525,18.9525,32700.0
2013-01-16 12:20:00,29.78,29.79,29.77,29.78,14900.0,18.9589,18.9653,18.9525,18.9589,14900.0
2013-01-16 12:30:00,29.78,29.84,29.77,29.84,29500.0,18.9589,18.9971,18.9525,18.9971,29500.0
2013-01-16 12:40:00,29.84,29.84,29.78,29.79,39500.0,18.9971,18.9971,18.9589,18.9653,39500.0
2013-01-16 12:50:00,29.78,29.81,29.78,29.81,19300.0,18.9589,18.978,18.9589,18.978,19300.0
2013-01-16 13:00:00,29.81,29.85,29.79,29.85,27500.0,18.978,19.0035,18.9653,19.0035,27500.0
2013-01-16 13:10:00,29.85,29.86,29.83,29.85,22800.0,19.0035,19.0098,18.9907,19.0035,22800.0
2013-01-16 13:20:00,29.85,29.86,29.83,29.85,22500.0,19.0035,19.0098,18.9907,19.0035,22500.0
2013-01-16 13:30:00,29.85,29.87,29.84,29.85,35100.0,19.0035,19.0162,18.9971,19.0035,35100.0
2013-01-16 13:40:00,29.85,29.87,29.83,29.84,33600.0,19.0035,19.0162,18.9907,18.9971,33600.0
2013-01-16 13:50:00,29.84,29.85,29.81,29.82,21100.0,18.9971,19.0035,18.978,18.9844,21100.0
2013-01-16 14:00:00,29.82,29.84,29.8,29.81,30100.0,18.9844,18.9971,18.9716,18.978,30100.0
2013-01-16 14:10:00,29.82,29.82,29.8,29.8,23200.0,18.9844,18.9844,18.9716,18.9716,23200.0
2013-01-16 14:20:00,29.81,29.83,29.8,29.83,17000.0,18.978,18.9907,18.9716,18.9907,17000.0
2013-01-16 14:30:00,29.83,29.83,29.79,29.8,25600.0,18.9907,18.9907,18.9653,18.9716,25600.0
2013-01-16 14:40:00,29.8,29.82,29.79,29.8,19200.0,18.9716,18.9844,18.9653,18.9716,19200.0
2013-01-16 14:50:00,29.8,29.82,29.8,29.82,27400.0,18.9716,18.9844,18.9716,18.9844,27400.0
2013-01-16 15:00:00,29.82,29.82,29.79,29.82,24200.0,18.9844,18.9844,18.9653,18.9844,24200.0
2013-01-16 15:10:00,29.81,29.83,29.8,29.82,27200.0,18.978,18.9907,18.9716,18.9844,27200.0
2013-01-16 15:20:00,29.83,29.83,29.8,29.8,53300.0,18.9907,18.9907,18.9716,18.9716,53300.0
2013-01-16 15:30:00,29.8,29.8,29.72,29.74,101200.0,18.9716,18.9716,18.9207,18.9334,101200.0
2013-01-16 15:40:00,29.74,29.78,29.73,29.78,84500.0,18.9334,18.9589,18.9271,18.9589,84500.0
2013-01-16 15:50:00,29.77,29.78,29.74,29.77,224600.0,18.9525,18.9589,18.9334,18.9525,224600.0
2013-01-17 09:30:00,29.88,29.99,29.81,29.88,57600.0,19.0226,19.0926,18.978,19.0226,57600.0
2013-01-17 09:40:00,29.89,29.89,29.79,29.81,43500.0,19.0289,19.0289,18.9653,18.978,43500.0
2013-01-17 09:50:00,29.81,29.83,29.79,29.8,116200.0,18.978,18.9907,18.9653,18.9716,116200.0
2013-01-17 10:00:00,29.8,29.8,29.75,29.76,85300.0,18.9716,18.9716,18.9398,18.9462,85300.0
2013-01-17 10:10:00,29.76,29.8,29.75,29.76,107400.0,18.9462,18.9716,18.9398,18.9462,107400.0
2013-01-17 10:20:00,29.77,29.79,29.75,29.79,62200.0,18.9525,18.9653,18.9398,18.9653,62200.0
2013-01-17 10:30:00,29.79,29.8,29.77,29.8,77600.0,18.9653,18.9716,18.9525,18.9716,77600.0
2013-01-17 10:40:00,29.79,29.8,29.74,29.75,186900.0,18.9653,18.9716,18.9334,18.9398,186900.0
2013-01-17 10:50:00,29.75,29.77,29.73,29.74,61100.0,18.9398,18.9525,18.9271,18.9334,61100.0
2013-01-17 11:00:00,29.74,29.75,29.71,29.71,49700.0,18.9334,18.9398,18.9143,18.9143,49700.0
2013-01-17 11:10:00,29.71,29.74,29.71,29.74,27100.0,18.9143,18.9334,18.9143,18.9334,27100.0
2013-01-17 11:20:00,29.74,29.76,29.7,29.73,97700.0,18.9334,18.9462,18.908,18.9271,97700.0
2013-01-17 11:30:00,29.74,29.77,29.72,29.74,138600.0,18.9334,18.9525,18.9207,18.9334,138600.0
2013-01-17 11:40:00,29.73,29.75,29.73,29.74,37900.0,18.9271,18.9398,18.9271,18.9334,37900.0
2013-01-17 11:50:00,29.75,29.79,29.72,29.77,47300.0,18.9398,18.9653,18.9207,18.9525,47300.0
2013-01-17 12:00:00,29.76,29.79,29.75,29.78,26700.0,18.9462,18.9653,18.9398,18.9589,26700.0
2013-01-17 12:10:00,29.78,29.79,29.76,29.76,35200.0,18.9589,18.9653,18.9462,18.9462,35200.0
2013-01-17 12:20:00,29.76,29.83,29.76,29.82,73300.0,18.9462,18.9907,18.9462,18.9844,73300.0
2013-01-17 12:30:00,29.82,29.86,29.8,29.85,43600.0,18.9844,19.0098,18.9716,19.0035,43600.0
2013-01-17 12:40:00,29.85,29.86,29.83,29.85,18200.0,19.0035,19.0098,18.9907,19.0035,18200.0
2013-01-17 12:50:00,29.85,29.86,29.83,29.84,10200.0,19.0035,19.0098,18.9907,18.9971,10200.0
2013-01-17 13:00:00,29.84,29.86,29.83,29.85,128300.0,18.9971,19.0098,18.9907,19.0035,128300.0
2013-01-17 13:10:00,29.84,29.88,29.84,29.88,26400.0,18.9971,19.0226,18.9971,19.0226,26400.0
2013-01-17 13:20:00,29.87,29.88,29.84,29.87,21700.0,19.0162,19.0226,18.9971,19.0162,21700.0
2013-01-17 13:30:00,29.86,29.86,29.82,29.84,24500.0,19.0098,19.0098,18.9844,18.9971,24500.0
2013-01-17 13:40:00,29.84,29.86,29.82,29.83,26800.0,18.9971,19.0098,18.9844,18.9907,26800.0
2013-01-17 13:50:00,29.82,29.85,29.82,29.83,37200.0,18.9844,19.0035,18.9844,18.9907,37200.0
2013-01-17 14:00:00,29.84,29.86,29.81,29.81,49800.0,18.9971,19.0098,18.978,18.978,49800.0
2013-01-17 14:10:00,29.81,29.86,29.81,29.85,29200.0,18.978,19.0098,18.978,19.0035,29200.0
2013-01-17 14:20:00,29.85,29.87,29.84,29.84,21800.0,19.0035,19.0162,18.9971,18.9971,21800.0
2013-01-17 14:30:00,29.84,29.86,29.84,29.86,23400.0,18.9971,19.0098,18.9971,19.0098,23400.0
2013-01-17 14:40:00,29.85,29.87,29.84,29.86,21800.0,19.0035,19.0162,18.9971,19.0098,21800.0
2013-01-17 14:50:00,29.85,29.88,29.85,29.86,31500.0,19.0035,19.0226,19.0035,19.0098,31500.0
2013-01-17 15:00:00,29.86,29.89,29.85,29.89,41500.0,19.0098,19.0289,19.0035,19.0289,41500.0
2013-01-17 15:10:00,29.88,29.89,29.85,29.86,51900.0,19.0226,19.0289,19.0035,19.0098,51900.0
2013-01-17 15:20:00,29.86,29.86,29.82,29.84,66300.0,19.0098,19.0098,18.9844,18.9971,66300.0
2013-01-17 15:30:00,29.85,29.87,29.82,29.83,50700.0,19.0035,19.0162,18.9844,18.9907,50700.0
2013-01-17 15:40:00,29.84,29.86,29.82,29.82,63700.0,18.9971,19.0098,18.9844,18.9844,63700.0
2013-01-17 15:50:00,29.82,29.82,29.79,29.8,175900.0,18.9844,18.9844,18.9653,18.9716,175900.0
2013-01-18 09:30:00,29.91,29.99,29.79,29.85,510400.0,19.0417,19.0926,18.9653,19.0035,510400.0
2013-01-18 09:40:00,29.85,29.85,29.72,29.74,71300.0,19.0035,19.0035,18.9207,18.9334,71300.0
2013-01-18 09:50:00,29.73,29.77,29.7,29.74,62200.0,18.9271,18.9525,18.908,18.9334,62200.0
2013-01-18 10:00:00,29.75,29.77,29.71,29.75,113800.0,18.9398,18.9525,18.9143,18.9398,113800.0
2013-01-18 10:10:00,29.76,29.8,29.73,29.79,86000.0,18.9462,18.9716,18.9271,18.9653,86000.0
2013-01-18 10:20:00,29.77,29.8,29.76,29.76,64100.0,18.9525,18.9716,18.9462,18.9462,64100.0
2013-01-18 10:30:00,29.76,29.79,29.74,29.77,52500.0,18.9462,18.9653,18.9334,18.9525,52500.0
2013-01-18 10:40:00,29.76,29.77,29.74,29.75,42800.0,18.9462,18.9525,18.9334,18.9398,42800.0
2013-01-18 10:50:00,29.75,29.78,29.75,29.76,43700.0,18.9398,18.9589,18.9398,18.9462,43700.0
2013-01-18 11:00:00,29.76,29.77,29.73,29.76,66200.0,18.9462,18.9525,18.9271,18.9462,66200.0
2013-01-18 11:10:00,29.76,29.78,29.73,29.76,47800.0,18.9462,18.9589,18.9271,18.9462,47800.0
2013-01-18 11:20:00,29.77,29.8,29.76,29.77,30500.0,18.9525,18.9716,18.9462,18.9525,30500.0
2013-01-18 11:30:00,29.77,29.79,29.76,29.77,40900.0,18.9525,18.9653,18.9462,18.9525,40900.0
2013-01-18 11:40:00,29.78,29.79,29.72,29.72,61800.0,18.9589,18.9653,18.9207,18.9207,61800.0
2013-01-18 11:50:00,29.72,29.74,29.72,29.72,46800.0,18.9207,18.9334,18.9207,18.9207,46800.0
2013-01-18 12:00:00,29.73,29.77,29.72,29.77,41100.0,18.9271,18.9525,18.9207,18.9525,41100.0
2013-01-18 12:10:00,29.77,29.78,29.75,29.76,51200.0,18.9525,18.9589,18.9398,18.9462,51200.0
2013-01-18 12:20:00,29.77,29.78,29.75,29.77,31000.0,18.9525,18.9589,18.9398,18.9525,31000.0
2013-01-18 12:30:00,29.76,29.77,29.74,29.75,28700.0,18.9462,18.9525,18.9334,18.9398,28700.0
2013-01-18 12:40:00,29.75,29.76,29.73,29.74,23900.0,18.9398,18.9462,18.9271,18.9334,23900.0
2013-01-18 12:50:00,29.74,29.78,29.73,29.76,57200.0,18.9334,18.9589,18.9271,18.9462,57200.0
2013-01-18 13:00:00,29.77,29.77,29.74,29.75,43000.0,18.9525,18.9525,18.9334,18.9398,43000.0
2013-01-18 13:10:00,29.76,29.78,29.74,29.76,51800.0,18.9462,18.9589,18.9334,18.9462,51800.0
2013-01-18 13:20:00,29.76,29.76,29.74,29.74,33400.0,18.9462,18.9462,18.9334,18.9334,33400.0
2013-01-18 13:30:00,29.75,29.75,29.73,29.74,42900.0,18.9398,18.9398,18.9271,18.9334,42900.0
2013-01-18 13:40:00,29.74,29.74,29.73,29.73,17800.0,18.9334,18.9334,18.9271,18.9271,17800.0
2013-01-18 13:50:00,29.74,29.74,29.73,29.73,21600.0,18.9334,18.9334,18.9271,18.9271,21600.0
2013-01-18 14:00:00,29.74,29.74,29.73,29.74,17800.0,18.9334,18.9334,18.9271,18.9334,17800.0
2013-01-18 14:10:00,29.73,29.74,29.72,29.72,44100.0,18.9271,18.9334,18.9207,18.9207,44100.0
2013-01-18 14:20:00,29.72,29.74,29.72,29.74,37300.0,18.9207,18.9334,18.9207,18.9334,37300.0
2013-01-18 14:30:00,29.73,29.74,29.73,29.73,31300.0,18.9271,18.9334,18.9271,18.9271,31300.0
2013-01-18 14:40:00,29.74,29.75,29.7,29.72,137400.0,18.9334,18.9398,18.908,18.9207,137400.0
2013-01-18 14:50:00,29.72,29.74,29.72,29.74,49500.0,18.9207,18.9334,18.9207,18.9334,49500.0
2013-01-18 15:00:00,29.74,29.75,29.73,29.74,145200.0,18.9334,18.9398,18.9271,18.9334,145200.0
2013-01-18 15:10:00,29.75,29.76,29.73,29.75,191600.0,18.9398,18.9462,18.9271,18.9398,191600.0
2013-01-18 15:20:00,29.74,29.75,29.73,29.74,123800.0,18.9334,18.9398,18.9271,18.9334,123800.0
2013-01-18 15:30:00,29.74,29.75,29.74,29.75,73500.0,18.9334,18.9398,18.9334,18.9398,73500.0
2013-01-18 15:40:00,29.75,29.81,29.74,29.8,178300.0,18.9398,18.978,18.9334,18.9716,178300.0
2013-01-18 15:50:00,29.8,29.83,29.79,29.83,305500.0,18.9716,18.9907,18.9653,18.9907,305500.0
2013-01-22 09:30:00,29.83,30.15,29.83,29.89,157200.0,18.9907,19.1944,18.9907,19.0289,157200.0
2013-01-22 09:40:00,29.89,29.99,29.86,29.94,144300.0,19.0289,19.0926,19.0098,19.0608,144300.0
2013-01-22 09:50:00,29.94,30.04,29.93,30.02,63700.0,19.0608,19.1244,19.0544,19.1117,63700.0
2013-01-22 10:00:00,30.01,30.02,29.97,29.98,70100.0,19.1053,19.1117,19.0799,19.0862,70100.0
2013-01-22 10:10:00,29.98,29.99,29.91,29.98,64300.0,19.0862,19.0926,19.0417,19.0862,64300.0
2013-01-22 10:20:00,29.99,30.0,29.96,29.97,46300.0,19.0926,19.099,19.0735,19.0799,46300.0
2013-01-22 10:30:00,29.97,29.99,29.91,29.94,85700.0,19.0799,19.0926,19.0417,19.0608,85700.0
2013-01-22 10:40:00,29.94,30.0,29.92,30.0,44000.0,19.0608,19.099,19.048,19.099,44000.0
2013-01-22 10:50:00,30.0,30.02,29.98,30.0,73700.0,19.099,19.1117,19.0862,19.099,73700.0
2013-01-22 11:00:00,30.0,30.01,29.99,30.01,33100.0,19.099,19.1053,19.0926,19.1053,33100.0
2013-01-22 11:10:00,30.0,30.06,30.0,30.05,74600.0,19.099,19.1372,19.099,19.1308,74600.0
2013-01-22 11:20:00,30.04,30.09,30.04,30.09,56100.0,19.1244,19.1563,19.1244,19.1563,56100.0
2013-01-22 11:30:00,30.08,30.19,30.08,30.19,148700.0,19.1499,19.2199,19.1499,19.2199,148700.0
2013-01-22 11:40:00,30.19,30.24,30.19,30.24,52000.0,19.2199,19.2517,19.2199,19.2517,52000.0
2013-01-22 11:50:00,30.24,30.24,30.21,30.21,53400.0,19.2517,19.2517,19.2326,19.2326,53400.0
2013-01-22 12:00:00,30.21,30.28,30.21,30.28,59200.0,19.2326,19.2772,19.2326,19.2772,59200.0
2013-01-22 12:10:00,30.28,30.3,30.25,30.27,50200.0,19.2772,19.2899,19.2581,19.2708,50200.0
2013-01-22 12:20:00,30.27,30.3,30.26,30.3,23800.0,19.2708,19.2899,19.2645,19.2899,23800.0
2013-01-22 12:30:00,30.3,30.32,30.29,30.32,28200.0,19.2899,19.3027,19.2836,19.3027,28200.0
2013-01-22 12:40:00,30.32,30.42,30.32,30.37,102900.0,19.3027,19.3663,19.3027,19.3345,102900.0
2013-01-22 12:50:00,30.37,30.37,30.34,30.36,29300.0,19.3345,19.3345,19.3154,19.3281,29300.0
2013-01-22 13:00:00,30.36,30.36,30.34,30.34,12400.0,19.3281,19.3281,19.3154,19.3154,12400.0
2013-01-22 13:10:00,30.35,30.36,30.35,30.35,30400.0,19.3218,19.3281,19.3218,19.3218,30400.0
2013-01-22 13:20:00,30.34,30.39,30.33,30.39,51100.0,19.3154,19.3472,19.309,19.3472,51100.0
2013-01-22 13:30:00,30.39,30.39,30.35,30.36,33300.0,19.3472,19.3472,19.3218,19.3281,33300.0
2013-01-22 13:40:00,30.35,30.36,30.33,30.34,35400.0,19.3218,19.3281,19.309,19.3154,35400.0
2013-01-22 13:50:00,30.33,30.34,30.31,30.32,38900.0,19.309,19.3154,19.2963,19.3027,38900.0
2013-01-22 14:00:00,30.32,30.33,30.3,30.31,57800.0,19.3027,19.309,19.2899,19.2963,57800.0
2013-01-22 14:10:00,30.31,30.33,30.31,30.33,23500.0,19.2963,19.309,19.2963,19.309,23500.0
2013-01-22 14:20:00,30.33,30.36,30.33,30.36,37300.0,19.309,19.3281,19.309,19.3281,37300.0
2013-01-22 14:30:00,30.36,30.38,30.36,30.37,42200.0,19.3281,19.3409,19.3281,19.3345,42200.0
2013-01-22 14:40:00,30.36,30.38,30.36,30.38,18400.0,19.3281,19.3409,19.3281,19.3409,18400.0
2013-01-22 14:50:00,30.38,30.39,30.36,30.38,142000.0,19.3409,19.3472,19.3281,19.3409,142000.0
2013-01-22 15:00:00,30.38,30.39,30.35,30.39,46100.0,19.3409,19.3472,19.3218,19.3472,46100.0
2013-01-22 15:10:00,30.39,30.4,30.38,30.38,48400.0,19.3472,19.3536,19.3409,19.3409,48400.0
2013-01-22 15:20:00,30.38,30.4,30.37,30.4,58800.0,19.3409,19.3536,19.3345,19.3536,58800.0
2013-01-22 15:30:00,30.4,30.4,30.39,30.39,47000.0,19.3536,19.3536,19.3472,19.3472,47000.0
2013-01-22 15:40:00,30.4,30.4,30.37,30.37,85700.0,19.3536,19.3536,19.3345,19.3345,85700.0
2013-01-22 15:50:00,30.37,30.38,30.34,30.35,340700.0,19.3345,19.3409,19.3154,19.3218,340700.0
2013-01-23 09:30:00,30.31,30.35,30.17,30.17,116700.0,19.2963,19.3218,19.2072,19.2072,116700.0
2013-01-23 09:40:00,30.17,30.21,30.14,30.17,59800.0,19.2072,19.2326,19.1881,19.2072,59800.0
2013-01-23 09:50:00,30.18,30.23,30.17,30.23,99500.0,19.2135,19.2454,19.2072,19.2454,99500.0
2013-01-23 10:00:00,30.24,30.26,30.2,30.26,73400.0,19.2517,19.2645,19.2263,19.2645,73400.0
2013-01-23 10:10:00,30.26,30.27,30.24,30.24,57600.0,19.2645,19.2708,19.2517,19.2517,57600.0
2013-01-23 10:20:00,30.25,30.25,30.18,30.2,51900.0,19.2581,19.2581,19.2135,19.2263,51900.0
2013-01-23 10:30:00,30.2,30.22,30.18,30.21,50000.0,19.2263,19.239,19.2135,19.2326,50000.0
2013-01-23 10:40:00,30.21,30.24,30.19,30.23,58300.0,19.2326,19.2517,19.2199,19.2454,58300.0
2013-01-23 10:50:00,30.24,30.28,30.18,30.27,59100.0,19.2517,19.2772,19.2135,19.2708,59100.0
2013-01-23 11:00:00,30.26,30.27,30.23,30.23,30900.0,19.2645,19.2708,19.2454,19.2454,30900.0
2013-01-23 11:10:00,30.23,30.25,30.22,30.24,15300.0,19.2454,19.2581,19.239,19.2517,15300.0
2013-01-23 11:20:00,30.23,30.24,30.19,30.2,45100.0,19.2454,19.2517,19.2199,19.2263,45100.0
2013-01-23 11:30:00,30.2,30.24,30.19,30.22,20400.0,19.2263,19.2517,19.2199,19.239,20400.0
2013-01-23 11:40:00,30.23,30.24,30.17,30.17,43500.0,19.2454,19.2517,19.2072,19.2072,43500.0
2013-01-23 11:50:00,30.18,30.21,30.17,30.18,38800.0,19.2135,19.2326,19.2072,19.2135,38800.0
2013-01-23 12:00:00,30.19,30.19,30.15,30.15,31800.0,19.2199,19.2199,19.1944,19.1944,31800.0
2013-01-23 12:10:00,30.16,30.18,30.15,30.16,26900.0,19.2008,19.2135,19.1944,19.2008,26900.0
2013-01-23 12:20:00,30.16,30.17,30.14,30.14,37100.0,19.2008,19.2072,19.1881,19.1881,37100.0
2013-01-23 12:30:00,30.14,30.15,30.13,30.14,27800.0,19.1881,19.1944,19.1817,19.1881,27800.0
2013-01-23 12:40:00,30.13,30.17,30.13,30.17,26100.0,19.1817,19.2072,19.1817,19.2072,26100.0
2013-01-23 12:50:00,30.17,30.18,30.16,30.18,14800.0,19.2072,19.2135,19.2008,19.2135,14800.0
2013-01-23 13:00:00,30.18,30.18,30.15,30.15,24100.0,19.2135,19.2135,19.1944,19.1944,24100.0
2013-01-23 13:10:00,30.16,30.2,30.16,30.19,21600.0,19.2008,19.2263,19.2008,19.2199,21600.0
2013-01-23 13:20:00,30.2,30.21,30.19,30.21,13100.0,19.2263,19.2326,19.2199,19.2326,13100.0
2013-01-23 13:30:00,30.21,30.22,30.17,30.19,45900.0,19.2326,19.239,19.2072,19.2199,45900.0
2013-01-23 13:40:00,30.2,30.22,30.19,30.22,19500.0,19.2263,19.239,19.2199,19.239,19500.0
2013-01-23 13:50:00,30.22,30.22,30.2,30.21,33800.0,19.239,19.239,19.2263,19.2326,33800.0
2013-01-23 14:00:00,30.22,30.22,30.19,30.21,41800.0,19.239,19.239,19.2199,19.2326,41800.0
2013-01-23 14:10:00,30.21,30.22,30.19,30.19,31900.0,19.2326,19.239,19.2199,19.2199,31900.0
2013-01-23 14:20:00,30.19,30.2,30.16,30.16,48700.0,19.2199,19.2263,19.2008,19.2008,48700.0
2013-01-23 14:30:00,30.16,30.18,30.14,30.17,44700.0,19.2008,19.2135,19.1881,19.2072,44700.0
2013-01-23 14:40:00,30.17,30.17,30.15,30.15,30400.0,19.2072,19.2072,19.1944,19.1944,30400.0
2013-01-23 14:50:00,30.16,30.17,30.14,30.16,51000.0,19.2008,19.2072,19.1881,19.2008,51000.0
2013-01-23 15:00:00,30.16,30.17,30.14,30.15,62300.0,19.2008,19.2072,19.1881,19.1944,62300.0
2013-01-23 15:10:00,30.14,30.18,30.13,30.18,79500.0,19.1881,19.2135,19.1817,19.2135,79500.0
2013-01-23 15:20:00,30.19,30.19,30.16,30.19,44800.0,19.2199,19.2199,19.2008,19.2199,44800.0
2013-01-23 15:30:00,30.18,30.18,30.16,30.17,55600.0,19.2135,19.2135,19.2008,19.2072,55600.0
2013-01-23 15:40:00,30.17,30.17,30.14,30.14,132800.0,19.2072,19.2072,19.1881,19.1881,132800.0
2013-01-23 15:50:00,30.15,30.16,30.13,30.14,228100.0,19.1944,19.2008,19.1817,19.1881,228100.0
2013-01-24 09:30:00,30.2,30.32,30.13,30.22,94500.0,19.2263,19.3027,19.1817,19.239,94500.0
2013-01-24 09:40:00,30.23,30.3,30.17,30.17,47600.0,19.2454,19.2899,19.2072,19.2072,47600.0
2013-01-24 09:50:00,30.18,30.24,30.17,30.22,51600.0,19.2135,19.2517,19.2072,19.239,51600.0
2013-01-24 10:00:00,30.21,30.27,30.21,30.23,58300.0,19.2326,19.2708,19.2326,19.2454,58300.0
2013-01-24 10:10:00,30.23,30.26,30.19,30.23,29800.0,19.2454,19.2645,19.2199,19.2454,29800.0
2013-01-24 10:20:00,30.23,30.24,30.18,30.22,30700.0,19.2454,19.2517,19.2135,19.239,30700.0
2013-01-24 10:30:00,30.22,30.23,30.18,30.2,38700.0,19.239,19.2454,19.2135,19.2263,38700.0
2013-01-24 10:40:00,30.2,30.23,30.16,30.21,54900.0,19.2263,19.2454,19.2008,19.2326,54900.0
2013-01-24 10:50:00,30.22,30.24,30.21,30.23,24400.0,19.239,19.2517,19.2326,19.2454,24400.0
2013-01-24 11:00:00,30.23,30.29,30.23,30.27,71300.0,19.2454,19.2836,19.2454,19.2708,71300.0
2013-01-24 11:10:00,30.27,30.34,30.26,30.31,33500.0,19.2708,19.3154,19.2645,19.2963,33500.0
2013-01-24 11:20:00,30.31,30.32,30.28,30.29,41100.0,19.2963,19.3027,19.2772,19.2836,41100.0
2013-01-24 11:30:00,30.29,30.32,30.29,30.32,29200.0,19.2836,19.3027,19.2836,19.3027,29200.0
2013-01-24 11:40:00,30.32,30.32,30.27,30.27,31600.0,19.3027,19.3027,19.2708,19.2708,31600.0
2013-01-24 11:50:00,30.27,30.32,30.27,30.32,64900.0,19.2708,19.3027,19.2708,19.3027,64900.0
2013-01-24 12:00:00,30.32,30.34,30.28,30.34,61300.0,19.3027,19.3154,19.2772,19.3154,61300.0
2013-01-24 12:10:00,30.34,30.34,30.31,30.33,44800.0,19.3154,19.3154,19.2963,19.309,44800.0
2013-01-24 12:20:00,30.33,30.38,30.33,30.37,30000.0,19.309,19.3409,19.309,19.3345,30000.0
2013-01-24 12:30:00,30.38,30.39,30.34,30.34,67000.0,19.3409,19.3472,19.3154,19.3154,67000.0
2013-01-24 12:40:00,30.35,30.38,30.32,30.34,51000.0,19.3218,19.3409,19.3027,19.3154,51000.0
2013-01-24 12:50:00,30.34,30.37,30.33,30.34,35600.0,19.3154,19.3345,19.309,19.3154,35600.0
2013-01-24 13:00:00,30.33,30.37,30.32,30.33,23200.0,19.309,19.3345,19.3027,19.309,23200.0
2013-01-24 13:10:00,30.33,30.33,30.29,30.31,19600.0,19.309,19.309,19.2836,19.2963,19600.0
2013-01-24 13:20:00,30.3,30.31,30.27,30.27,21700.0,19.2899,19.2963,19.2708,19.2708,21700.0
2013-01-24 13:30:00,30.28,30.28,30.25,30.27,49700.0,19.2772,19.2772,19.2581,19.2708,49700.0
2013-01-24 13:40:00,30.26,30.27,30.24,30.24,31800.0,19.2645,19.2708,19.2517,19.2517,31800.0
2013-01-24 13:50:00,30.25,30.3,30.24,30.27,46700.0,19.2581,19.2899,19.2517,19.2708,46700.0
2013-01-24 14:00:00,30.27,30.29,30.24,30.28,25200.0,19.2708,19.2836,19.2517,19.2772,25200.0
2013-01-24 14:10:00,30.28,30.28,30.24,30.24,30200.0,19.2772,19.2772,19.2517,19.2517,30200.0
2013-01-24 14:20:00,30.24,30.27,30.24,30.27,23400.0,19.2517,19.2708,19.2517,19.2708,23400.0
2013-01-24 14:30:00,30.27,30.3,30.26,30.28,21200.0,19.2708,19.2899,19.2645,19.2772,21200.0
2013-01-24 14:40:00,30.28,30.31,30.26,30.3,48600.0,19.2772,19.2963,19.2645,19.2899,48600.0
2013-01-24 14:50:00,30.29,30.31,30.28,30.28,26500.0,19.2836,19.2963,19.2772,19.2772,26500.0
2013-01-24 15:00:00,30.28,30.3,30.27,30.29,35800.0,19.2772,19.2899,19.2708,19.2836,35800.0
2013-01-24 15:10:00,30.29,30.3,30.27,30.3,46800.0,19.2836,19.2899,19.2708,19.2899,46800.0
2013-01-24 15:20:00,30.3,30.3,30.27,30.29,41700.0,19.2899,19.2899,19.2708,19.2836,41700.0
2013-01-24 15:30:00,30.29,30.33,30.27,30.3,66600.0,19.2836,19.309,19.2708,19.2899,66600.0
2013-01-24 15:40:00,30.32,30.33,30.3,30.31,80100.0,19.3027,19.309,19.2899,19.2963,80100.0
2013-01-24 15:50:00,30.32,30.32,30.27,30.29,139800.0,19.3027,19.3027,19.2708,19.2836,139800.0
2013-01-25 09:30:00,30.39,30.48,30.29,30.46,95400.0,19.3472,19.4045,19.2836,19.3918,95400.0
2013-01-25 09:40:00,30.47,30.52,30.41,30.41,98300.0,19.3982,19.43,19.36,19.36,98300.0
2013-01-25 09:50:00,30.42,30.48,30.41,30.44,63900.0,19.3663,19.4045,19.36,19.3791,63900.0
2013-01-25 10:00:00,30.43,30.45,30.36,30.4,179200.0,19.3727,19.3854,19.3281,19.3536,179200.0
2013-01-25 10:10:00,30.41,30.42,30.33,30.33,82400.0,19.36,19.3663,19.309,19.309,82400.0
2013-01-25 10:20:00,30.34,30.35,30.26,30.29,63200.0,19.3154,19.3218,19.2645,19.2836,63200.0
2013-01-25 10:30:00,30.3,30.34,30.3,30.34,90300.0,19.2899,19.3154,19.2899,19.3154,90300.0
2013-01-25 10:40:00,30.34,30.36,30.25,30.29,72600.0,19.3154,19.3281,19.2581,19.2836,72600.0
2013-01-25 10:50:00,30.29,30.31,30.28,30.29,56100.0,19.2836,19.2963,19.2772,19.2836,56100.0
2013-01-25 11:00:00,30.29,30.31,30.27,30.28,49800.0,19.2836,19.2963,19.2708,19.2772,49800.0
2013-01-25 11:10:00,30.28,30.29,30.23,30.23,41700.0,19.2772,19.2836,19.2454,19.2454,41700.0
2013-01-25 11:20:00,30.23,30.25,30.23,30.25,28000.0,19.2454,19.2581,19.2454,19.2581,28000.0
2013-01-25 11:30:00,30.25,30.28,30.24,30.24,33600.0,19.2581,19.2772,19.2517,19.2517,33600.0
2013-01-25 11:40:00,30.24,30.26,30.22,30.22,25500.0,19.2517,19.2645,19.239,19.239,25500.0
2013-01-25 11:50:00,30.23,30.23,30.2,30.2,37100.0,19.2454,19.2454,19.2263,19.2263,37100.0
2013-01-25 12:00:00,30.2,30.28,30.2,30.28,33600.0,19.2263,19.2772,19.2263,19.2772,33600.0
2013-01-25 12:10:00,30.28,30.32,30.27,30.31,35300.0,19.2772,19.3027,19.2708,19.2963,35300.0
2013-01-25 12:20:00,30.31,30.34,30.3,30.34,14000.0,19.2963,19.3154,19.2899,19.3154,14000.0
2013-01-25 12:30:00,30.33,30.34,30.33,30.34,9900.0,19.309,19.3154,19.309,19.3154,9900.0
2013-01-25 12:40:00,30.34,30.35,30.32,30.32,33900.0,19.3154,19.3218,19.3027,19.3027,33900.0
2013-01-25 12:50:00,30.32,30.35,30.32,30.35,20000.0,19.3027,19.3218,19.3027,19.3218,20000.0
2013-01-25 13:00:00,30.34,30.37,30.34,30.37,30400.0,19.3154,19.3345,19.3154,19.3345,30400.0
2013-01-25 13:10:00,30.38,30.39,30.35,30.37,19200.0,19.3409,19.3472,19.3218,19.3345,19200.0
2013-01-25 13:20:00,30.36,30.39,30.36,30.38,12200.0,19.3281,19.3472,19.3281,19.3409,12200.0
2013-01-25 13:30:00,30.38,30.39,30.37,30.39,15100.0,19.3409,19.3472,19.3345,19.3472,15100.0
2013-01-25 13:40:00,30.38,30.39,30.36,30.36,25100.0,19.3409,19.3472,19.3281,19.3281,25100.0
2013-01-25 13:50:00,30.36,30.38,30.35,30.38,42300.0,19.3281,19.3409,19.3218,19.3409,42300.0
2013-01-25 14:00:00,30.38,30.42,30.38,30.41,62400.0,19.3409,19.3663,19.3409,19.36,62400.0
2013-01-25 14:10:00,30.4,30.45,30.4,30.44,37100.0,19.3536,19.3854,19.3536,19.3791,37100.0
2013-01-25 14:20:00,30.44,30.46,30.41,30.43,100700.0,19.3791,19.3918,19.36,19.3727,100700.0
2013-01-25 14:30:00,30.44,30.47,30.43,30.44,71700.0,19.3791,19.3982,19.3727,19.3791,71700.0
2013-01-25 14:40:00,30.44,30.47,30.43,30.46,67400.0,19.3791,19.3982,19.3727,19.3918,67400.0
2013-01-25 14:50:00,30.46,30.5,30.46,30.5,98600.0,19.3918,19.4173,19.3918,19.4173,98600.0
2013-01-25 15:00:00,30.49,30.5,30.4,30.41,90700.0,19.4109,19.4173,19.3536,19.36,90700.0
2013-01-25 15:10:00,30.41,30.43,30.39,30.43,55400.0,19.36,19.3727,19.3472,19.3727,55400.0
2013-01-25 15:20:00,30.43,30.46,30.41,30.46,64600.0,19.3727,19.3918,19.36,19.3918,64600.0
2013-01-25 15:30:00,30.47,30.47,30.41,30.45,198100.0,19.3982,19.3982,19.36,19.3854,198100.0
2013-01-25 15:40:00,30.44,30.45,30.38,30.43,227700.0,19.3791,19.3854,19.3409,19.3727,227700.0
2013-01-25 15:50:00,30.44,30.53,30.43,30.52,395200.0,19.3791,19.4364,19.3727,19.43,395200.0
2013-01-28 09:30:00,30.54,30.57,30.47,30.54,112000.0,19.4427,19.4618,19.3982,19.4427,112000.0
2013-01-28 09:40:00,30.55,30.58,30.3,30.45,103800.0,19.4491,19.4682,19.2899,19.3854,103800.0
2013-01-28 09:50:00,30.45,30.5,30.42,30.45,45500.0,19.3854,19.4173,19.3663,19.3854,45500.0
2013-01-28 10:00:00,30.44,30.46,30.43,30.43,53200.0,19.3791,19.3918,19.3727,19.3727,53200.0
2013-01-28 10:10:00,30.43,30.46,30.32,30.33,64300.0,19.3727,19.3918,19.3027,19.309,64300.0
2013-01-28 10:20:00,30.32,30.39,30.28,30.39,43700.0,19.3027,19.3472,19.2772,19.3472,43700.0
2013-01-28 10:30:00,30.39,30.43,30.36,30.43,75100.0,19.3472,19.3727,19.3281,19.3727,75100.0
2013-01-28 10:40:00,30.43,30.49,30.42,30.48,74100.0,19.3727,19.4109,19.3663,19.4045,74100.0
2013-01-28 10:50:00,30.48,30.54,30.47,30.54,195100.0,19.4045,19.4427,19.3982,19.4427,195100.0
2013-01-28 11:00:00,30.54,30.57,30.52,30.52,72800.0,19.4427,19.4618,19.43,19.43,72800.0
2013-01-28 11:10:00,30.52,30.55,30.5,30.55,67000.0,19.43,19.4491,19.4173,19.4491,67000.0
2013-01-28 11:20:00,30.56,30.62,30.54,30.61,56300.0,19.4555,19.4937,19.4427,19.4873,56300.0
2013-01-28 11:30:00,30.62,30.63,30.58,30.6,62000.0,19.4937,19.5,19.4682,19.4809,62000.0
2013-01-28 11:40:00,30.6,30.62,30.59,30.62,24100.0,19.4809,19.4937,19.4746,19.4937,24100.0
2013-01-28 11:50:00,30.62,30.63,30.58,30.59,46100.0,19.4937,19.5,19.4682,19.4746,46100.0
2013-01-28 12:00:00,30.59,30.59,30.53,30.55,42300.0,19.4746,19.4746,19.4364,19.4491,42300.0
2013-01-28 12:10:00,30.55,30.56,30.52,30.54,37500.0,19.4491,19.4555,19.43,19.4427,37500.0
2013-01-28 12:20:00,30.53,30.54,30.49,30.51,74100.0,19.4364,19.4427,19.4109,19.4236,74100.0
2013-01-28 12:30:00,30.52,30.52,30.49,30.52,47300.0,19.43,19.43,19.4109,19.43,47300.0
2013-01-28 12:40:00,30.51,30.54,30.51,30.52,38900.0,19.4236,19.4427,19.4236,19.43,38900.0
2013-01-28 12:50:00,30.53,30.54,30.52,30.52,12600.0,19.4364,19.4427,19.43,19.43,12600.0
2013-01-28 13:00:00,30.52,30.53,30.49,30.5,41400.0,19.43,19.4364,19.4109,19.4173,41400.0
2013-01-28 13:10:00,30.5,30.52,30.48,30.5,99600.0,19.4173,19.43,19.4045,19.4173,99600.0
2013-01-28 13:20:00,30.5,30.52,30.48,30.48,30500.0,19.4173,19.43,19.4045,19.4045,30500.0
2013-01-28 13:30:00,30.49,30.55,30.49,30.54,31100.0,19.4109,19.4491,19.4109,19.4427,31100.0
2013-01-28 13:40:00,30.54,30.55,30.53,30.54,156100.0,19.4427,19.4491,19.4364,19.4427,156100.0
2013-01-28 13:50:00,30.55,30.57,30.54,30.57,40300.0,19.4491,19.4618,19.4427,19.4618,40300.0
2013-01-28 14:00:00,30.56,30.58,30.56,30.58,22500.0,19.4555,19.4682,19.4555,19.4682,22500.0
2013-01-28 14:10:00,30.58,30.58,30.55,30.57,45500.0,19.4682,19.4682,19.4491,19.4618,45500.0
2013-01-28 14:20:00,30.57,30.6,30.56,30.6,18100.0,19.4618,19.4809,19.4555,19.4809,18100.0
2013-01-28 14:30:00,30.6,30.61,30.58,30.6,30100.0,19.4809,19.4873,19.4682,19.4809,30100.0
2013-01-28 14:40:00,30.6,30.6,30.56,30.59,42200.0,19.4809,19.4809,19.4555,19.4746,42200.0
2013-01-28 14:50:00,30.59,30.6,30.58,30.58,28000.0,19.4746,19.4809,19.4682,19.4682,28000.0
2013-01-28 15:00:00,30.58,30.59,30.56,30.57,52500.0,19.4682,19.4746,19.4555,19.4618,52500.0
2013-01-28 15:10:00,30.56,30.6,30.55,30.59,34700.0,19.4555,19.4809,19.4491,19.4746,34700.0
2013-01-28 15:20:00,30.59,30.59,30.55,30.59,82800.0,19.4746,19.4746,19.4491,19.4746,82800.0
2013-01-28 15:30:00,30.59,30.6,30.57,30.57,76000.0,19.4746,19.4809,19.4618,19.4618,76000.0
2013-01-28 15:40:00,30.57,30.63,30.56,30.6,116100.0,19.4618,19.5,19.4555,19.4809,116100.0
2013-01-28 15:50:00,30.61,30.68,30.61,30.67,588200.0,19.4873,19.5319,19.4873,19.5255,588200.0
2013-01-29 09:30:00,30.64,30.7,30.59,30.66,76400.0,19.5064,19.5446,19.4746,19.5191,76400.0
2013-01-29 09:40:00,30.66,30.68,30.58,30.59,39400.0,19.5191,19.5319,19.4682,19.4746,39400.0
2013-01-29 09:50:00,30.6,30.69,30.6,30.69,55700.0,19.4809,19.5382,19.4809,19.5382,55700.0
2013-01-29 10:00:00,30.68,30.7,30.65,30.69,53200.0,19.5319,19.5446,19.5128,19.5382,53200.0
2013-01-29 10:10:00,30.69,30.72,30.67,30.68,47700.0,19.5382,19.5573,19.5255,19.5319,47700.0
2013-01-29 10:20:00,30.68,30.71,30.65,30.66,58300.0,19.5319,19.551,19.5128,19.5191,58300.0
2013-01-29 10:30:00,30.66,30.7,30.63,30.7,38500.0,19.5191,19.5446,19.5,19.5446,38500.0
2013-01-29 10:40:00,30.7,30.7,30.67,30.68,37600.0,19.5446,19.5446,19.5255,19.5319,37600.0
2013-01-29 10:50:00,30.68,30.72,30.67,30.68,40800.0,19.5319,19.5573,19.5255,19.5319,40800.0
2013-01-29 11:00:00,30.68,30.71,30.67,30.71,33400.0,19.5319,19.551,19.5255,19.551,33400.0
2013-01-29 11:10:00,30.71,30.74,30.69,30.72,38300.0,19.551,19.5701,19.5382,19.5573,38300.0
2013-01-29 11:20:00,30.71,30.78,30.71,30.78,44100.0,19.551,19.5955,19.551,19.5955,44100.0
2013-01-29 11:30:00,30.78,30.78,30.72,30.72,22600.0,19.5955,19.5955,19.5573,19.5573,22600.0
2013-01-29 11:40:00,30.73,30.81,30.72,30.8,62000.0,19.5637,19.6146,19.5573,19.6083,62000.0
2013-01-29 11:50:00,30.8,30.87,30.78,30.86,116500.0,19.6083,19.6528,19.5955,19.6465,116500.0
2013-01-29 12:00:00,30.86,30.98,30.86,30.97,127500.0,19.6465,19.7229,19.6465,19.7165,127500.0
2013-01-29 12:10:00,30.97,30.99,30.94,30.97,79600.0,19.7165,19.7292,19.6974,19.7165,79600.0
2013-01-29 12:20:00,30.99,31.04,30.97,31.0,133900.0,19.7292,19.7611,19.7165,19.7356,133900.0
2013-01-29 12:30:00,31.0,31.05,30.99,31.05,135800.0,19.7356,19.7674,19.7292,19.7674,135800.0
2013-01-29 12:40:00,31.05,31.08,31.04,31.06,103200.0,19.7674,19.7865,19.7611,19.7738,103200.0
2013-01-29 12:50:00,31.05,31.08,31.05,31.07,37500.0,19.7674,19.7865,19.7674,19.7801,37500.0
2013-01-29 13:00:00,31.07,31.09,31.05,31.05,50200.0,19.7801,19.7929,19.7674,19.7674,50200.0
2013-01-29 13:10:00,31.06,31.08,31.05,31.08,64400.0,19.7738,19.7865,19.7674,19.7865,64400.0
2013-01-29 13:20:00,31.07,31.09,31.05,31.05,31600.0,19.7801,19.7929,19.7674,19.7674,31600.0
2013-01-29 13:30:00,31.05,31.07,31.05,31.05,38900.0,19.7674,19.7801,19.7674,19.7674,38900.0
2013-01-29 13:40:00,31.06,31.07,31.02,31.02,53000.0,19.7738,19.7801,19.7483,19.7483,53000.0
2013-01-29 13:50:00,31.02,31.03,31.0,31.0,45000.0,19.7483,19.7547,19.7356,19.7356,45000.0
2013-01-29 14:00:00,31.01,31.02,30.98,31.0,43900.0,19.742,19.7483,19.7229,19.7356,43900.0
2013-01-29 14:10:00,30.99,31.0,30.96,30.96,25000.0,19.7292,19.7356,19.7101,19.7101,25000.0
2013-01-29 14:20:00,30.96,30.98,30.94,30.95,42100.0,19.7101,19.7229,19.6974,19.7038,42100.0
2013-01-29 14:30:00,30.94,30.95,30.93,30.94,40300.0,19.6974,19.7038,19.691,19.6974,40300.0
2013-01-29 14:40:00,30.94,30.94,30.93,30.93,14900.0,19.6974,19.6974,19.691,19.691,14900.0
2013-01-29 14:50:00,30.93,30.94,30.93,30.93,17000.0,19.691,19.6974,19.691,19.691,17000.0
2013-01-29 15:00:00,30.94,30.95,30.92,30.95,70500.0,19.6974,19.7038,19.6847,19.7038,70500.0
2013-01-29 15:10:00,30.95,30.98,30.95,30.97,81400.0,19.7038,19.7229,19.7038,19.7165,81400.0
2013-01-29 15:20:00,30.96,30.98,30.95,30.95,86700.0,19.7101,19.7229,19.7038,19.7038,86700.0
2013-01-29 15:30:00,30.95,30.98,30.93,30.94,86500.0,19.7038,19.7229,19.691,19.6974,86500.0
2013-01-29 15:40:00,30.94,30.94,30.89,30.9,136500.0,19.6974,19.6974,19.6656,19.6719,136500.0
2013-01-29 15:50:00,30.89,30.93,30.89,30.91,210800.0,19.6656,19.691,19.6656,19.6783,210800.0
2013-01-30 09:30:00,30.96,30.99,30.82,30.99,125800.0,19.7101,19.7292,19.621,19.7292,125800.0
2013-01-30 09:40:00,31.0,31.05,30.96,31.04,70400.0,19.7356,19.7674,19.7101,19.7611,70400.0
2013-01-30 09:50:00,31.04,31.05,30.91,30.91,88100.0,19.7611,19.7674,19.6783,19.6783,88100.0
2013-01-30 10:00:00,30.91,30.97,30.88,30.94,48200.0,19.6783,19.7165,19.6592,19.6974,48200.0
2013-01-30 10:10:00,30.94,30.98,30.93,30.95,126600.0,19.6974,19.7229,19.691,19.7038,126600.0
2013-01-30 10:20:00,30.95,30.99,30.94,30.98,97700.0,19.7038,19.7292,19.6974,19.7229,97700.0
2013-01-30 10:30:00,30.97,31.01,30.95,31.0,68100.0,19.7165,19.742,19.7038,19.7356,68100.0
2013-01-30 10:40:00,30.99,31.01,30.96,30.99,49200.0,19.7292,19.742,19.7101,19.7292,49200.0
2013-01-30 10:50:00,30.98,31.0,30.97,30.98,31500.0,19.7229,19.7356,19.7165,19.7229,31500.0
2013-01-30 11:00:00,30.98,31.0,30.98,31.0,56900.0,19.7229,19.7356,19.7229,19.7356,56900.0
2013-01-30 11:10:00,31.0,31.0,30.97,30.98,23900.0,19.7356,19.7356,19.7165,19.7229,23900.0
2013-01-30 11:20:00,30.99,31.0,30.94,30.94,25900.0,19.7292,19.7356,19.6974,19.6974,25900.0
2013-01-30 11:30:00,30.94,30.96,30.93,30.93,34500.0,19.6974,19.7101,19.691,19.691,34500.0
2013-01-30 11:40:00,30.93,30.94,30.92,30.92,25800.0,19.691,19.6974,19.6847,19.6847,25800.0
2013-01-30 11:50:00,30.93,30.94,30.91,30.91,41700.0,19.691,19.6974,19.6783,19.6783,41700.0
2013-01-30 12:00:00,30.92,30.92,30.9,30.91,34300.0,19.6847,19.6847,19.6719,19.6783,34300.0
2013-01-30 12:10:00,30.91,30.93,30.9,30.91,24600.0,19.6783,19.691,19.6719,19.6783,24600.0
2013-01-30 12:20:00,30.91,30.92,30.89,30.89,17700.0,19.6783,19.6847,19.6656,19.6656,17700.0
2013-01-30 12:30:00,30.89,30.91,30.89,30.91,24700.0,19.6656,19.6783,19.6656,19.6783,24700.0
2013-01-30 12:40:00,30.9,30.94,30.9,30.94,37200.0,19.6719,19.6974,19.6719,19.6974,37200.0
2013-01-30 12:50:00,30.94,30.96,30.92,30.95,30900.0,19.6974,19.7101,19.6847,19.7038,30900.0
2013-01-30 13:00:00,30.95,30.96,30.91,30.94,45500.0,19.7038,19.7101,19.6783,19.6974,45500.0
2013-01-30 13:10:00,30.94,30.95,30.92,30.95,33700.0,19.6974,19.7038,19.6847,19.7038,33700.0
2013-01-30 13:20:00,30.94,30.97,30.94,30.97,46200.0,19.6974,19.7165,19.6974,19.7165,46200.0
2013-01-30 13:30:00,30.97,30.98,30.95,30.97,81300.0,19.7165,19.7229,19.7038,19.7165,81300.0
2013-01-30 13:40:00,30.96,30.96,30.93,30.93,30000.0,19.7101,19.7101,19.691,19.691,30000.0
2013-01-30 13:50:00,30.94,30.96,30.93,30.96,26700.0,19.6974,19.7101,19.691,19.7101,26700.0
2013-01-30 14:00:00,30.95,30.96,30.92,30.94,54200.0,19.7038,19.7101,19.6847,19.6974,54200.0
2013-01-30 14:10:00,30.93,30.97,30.91,30.93,55200.0,19.691,19.7165,19.6783,19.691,55200.0
2013-01-30 14:20:00,30.93,30.95,30.91,30.94,26500.0,19.691,19.7038,19.6783,19.6974,26500.0
2013-01-30 14:30:00,30.94,30.95,30.91,30.92,36600.0,19.6974,19.7038,19.6783,19.6847,36600.0
2013-01-30 14:40:00,30.92,30.92,30.86,30.9,30800.0,19.6847,19.6847,19.6465,19.6719,30800.0
2013-01-30 14:50:00,30.89,30.94,30.89,30.94,25300.0,19.6656,19.6974,19.6656,19.6974,25300.0
2013-01-30 15:00:00,30.94,30.94,30.9,30.91,54500.0,19.6974,19.6974,19.6719,19.6783,54500.0
2013-01-30 15:10:00,30.92,30.92,30.87,30.9,55900.0,19.6847,19.6847,19.6528,19.6719,55900.0
2013-01-30 15:20:00,30.91,30.92,30.88,30.92,32500.0,19.6783,19.6847,19.6592,19.6847,32500.0
2013-01-30 15:30:00,30.92,30.92,30.87,30.88,92600.0,19.6847,19.6847,19.6528,19.6592,92600.0
2013-01-30 15:40:00,30.88,30.91,30.87,30.87,73700.0,19.6592,19.6783,19.6528,19.6528,73700.0
2013-01-30 15:50:00,30.88,30.9,30.85,30.87,133400.0,19.6592,19.6719,19.6401,19.6528,133400.0
2013-01-31 09:30:00,30.87,30.98,30.87,30.93,49000.0,19.6528,19.7229,19.6528,19.691,49000.0
2013-01-31 09:40:00,30.94,31.01,30.9,31.0,92200.0,19.6974,19.742,19.6719,19.7356,92200.0
2013-01-31 09:50:00,31.0,31.02,30.94,30.96,66300.0,19.7356,19.7483,19.6974,19.7101,66300.0
2013-01-31 10:00:00,30.96,31.01,30.95,30.97,54800.0,19.7101,19.742,19.7038,19.7165,54800.0
2013-01-31 10:10:00,30.97,30.99,30.95,30.98,159900.0,19.7165,19.7292,19.7038,19.7229,159900.0
2013-01-31 10:20:00,30.98,31.03,30.97,31.01,73400.0,19.7229,19.7547,19.7165,19.742,73400.0
2013-01-31 10:30:00,31.01,31.04,31.0,31.0,25000.0,19.742,19.7611,19.7356,19.7356,25000.0
2013-01-31 10:40:00,31.0,31.01,30.99,31.0,64200.0,19.7356,19.742,19.7292,19.7356,64200.0
2013-01-31 10:50:00,31.0,31.01,30.97,30.97,45100.0,19.7356,19.742,19.7165,19.7165,45100.0
2013-01-31 11:00:00,30.97,31.0,30.96,30.98,49100.0,19.7165,19.7356,19.7101,19.7229,49100.0
2013-01-31 11:10:00,30.97,31.03,30.97,31.02,36400.0,19.7165,19.7547,19.7165,19.7483,36400.0
2013-01-31 11:20:00,31.01,31.05,31.0,31.05,15700.0,19.742,19.7674,19.7356,19.7674,15700.0
2013-01-31 11:30:00,31.04,31.07,31.03,31.07,47900.0,19.7611,19.7801,19.7547,19.7801,47900.0
2013-01-31 11:40:00,31.07,31.07,31.04,31.05,49700.0,19.7801,19.7801,19.7611,19.7674,49700.0
2013-01-31 11:50:00,31.05,31.05,31.02,31.02,36200.0,19.7674,19.7674,19.7483,19.7483,36200.0
2013-01-31 12:00:00,31.03,31.04,31.01,31.01,20100.0,19.7547,19.7611,19.742,19.742,20100.0
2013-01-31 12:10:00,31.02,31.05,31.02,31.02,56000.0,19.7483,19.7674,19.7483,19.7483,56000.0
2013-01-31 12:20:00,31.01,31.04,31.0,31.01,35000.0,19.742,19.7611,19.7356,19.742,35000.0
2013-01-31 12:30:00,31.01,31.04,31.01,31.04,40200.0,19.742,19.7611,19.742,19.7611,40200.0
2013-01-31 12:40:00,31.04,31.08,31.03,31.08,27900.0,19.7611,19.7865,19.7547,19.7865,27900.0
2013-01-31 12:50:00,31.08,31.08,31.07,31.08,7900.0,19.7865,19.7865,19.7801,19.7865,7900.0
2013-01-31 13:00:00,31.08,31.09,31.08,31.09,23000.0,19.7865,19.7929,19.7865,19.7929,23000.0
2013-01-31 13:10:00,31.09,31.1,31.08,31.1,16700.0,19.7929,19.7992,19.7865,19.7992,16700.0
2013-01-31 13:20:00,31.1,31.12,31.09,31.12,21700.0,19.7992,19.812,19.7929,19.812,21700.0
2013-01-31 13:30:00,31.12,31.13,31.1,31.12,27700.0,19.812,19.8183,19.7992,19.812,27700.0
2013-01-31 13:40:00,31.12,31.14,31.11,31.12,41200.0,19.812,19.8247,19.8056,19.812,41200.0
2013-01-31 13:50:00,31.11,31.12,31.11,31.12,7300.0,19.8056,19.812,19.8056,19.812,7300.0
2013-01-31 14:00:00,31.11,31.12,31.08,31.09,23200.0,19.8056,19.812,19.7865,19.7929,23200.0
2013-01-31 14:10:00,31.09,31.12,31.08,31.12,38300.0,19.7929,19.812,19.7865,19.812,38300.0
2013-01-31 14:20:00,31.12,31.12,31.1,31.12,32000.0,19.812,19.812,19.7992,19.812,32000.0
2013-01-31 14:30:00,31.13,31.14,31.12,31.13,20800.0,19.8183,19.8247,19.812,19.8183,20800.0
2013-01-31 14:40:00,31.13,31.15,31.12,31.14,37000.0,19.8183,19.8311,19.812,19.8247,37000.0
2013-01-31 14:50:00,31.13,31.16,31.13,31.15,71000.0,19.8183,19.8374,19.8183,19.8311,71000.0
2013-01-31 15:00:00,31.14,31.15,31.11,31.13,73300.0,19.8247,19.8311,19.8056,19.8183,73300.0
2013-01-31 15:10:00,31.13,31.15,31.12,31.15,28800.0,19.8183,19.8311,19.812,19.8311,28800.0
2013-01-31 15:20:00,31.15,31.18,31.14,31.15,99400.0,19.8311,19.8502,19.8247,19.8311,99400.0
2013-01-31 15:30:00,31.15,31.18,31.14,31.17,59800.0,19.8311,19.8502,19.8247,19.8438,59800.0
2013-01-31 15:40:00,31.17,31.18,31.14,31.15,87200.0,19.8438,19.8502,19.8247,19.8311,87200.0
2013-01-31 15:50:00,31.14,31.2,31.14,31.17,289300.0,19.8247,19.8629,19.8247,19.8438,289300.0
2013-02-01 09:30:00,31.2,31.3,31.16,31.3,97600.0,19.8629,19.9266,19.8374,19.9266,97600.0
2013-02-01 09:40:00,31.29,31.33,31.26,31.31,76300.0,19.9202,19.9457,19.9011,19.9329,76300.0
2013-02-01 09:50:00,31.31,31.33,31.22,31.23,70900.0,19.9329,19.9457,19.8756,19.882,70900.0
2013-02-01 10:00:00,31.23,31.32,31.2,31.28,80600.0,19.882,19.9393,19.8629,19.9138,80600.0
2013-02-01 10:10:00,31.26,31.29,31.23,31.27,41000.0,19.9011,19.9202,19.882,19.9075,41000.0
2013-02-01 10:20:00,31.26,31.28,31.21,31.24,55200.0,19.9011,19.9138,19.8693,19.8884,55200.0
2013-02-01 10:30:00,31.23,31.24,31.2,31.2,34500.0,19.882,19.8884,19.8629,19.8629,34500.0
2013-02-01 10:40:00,31.2,31.24,31.2,31.2,54600.0,19.8629,19.8884,19.8629,19.8629,54600.0
2013-02-01 10:50:00,31.19,31.21,31.16,31.18,52900.0,19.8565,19.8693,19.8374,19.8502,52900.0
2013-02-01 11:00:00,31.19,31.23,31.19,31.22,31200.0,19.8565,19.882,19.8565,19.8756,31200.0
2013-02-01 11:10:00,31.22,31.25,31.21,31.23,23400.0,19.8756,19.8947,19.8693,19.882,23400.0
2013-02-01 11:20:00,31.23,31.25,31.21,31.21,27200.0,19.882,19.8947,19.8693,19.8693,27200.0
2013-02-01 11:30:00,31.21,31.23,31.18,31.19,40300.0,19.8693,19.882,19.8502,19.8565,40300.0
2013-02-01 11:40:00,31.19,31.2,31.18,31.19,31400.0,19.8565,19.8629,19.8502,19.8565,31400.0
2013-02-01 11:50:00,31.18,31.22,31.18,31.21,29000.0,19.8502,19.8756,19.8502,19.8693,29000.0
2013-02-01 12:00:00,31.21,31.21,31.19,31.21,27200.0,19.8693,19.8693,19.8565,19.8693,27200.0
2013-02-01 12:10:00,31.21,31.22,31.19,31.21,22100.0,19.8693,19.8756,19.8565,19.8693,22100.0
2013-02-01 12:20:00,31.21,31.21,31.18,31.2,29200.0,19.8693,19.8693,19.8502,19.8629,29200.0
2013-02-01 12:30:00,31.2,31.21,31.17,31.18,21200.0,19.8629,19.8693,19.8438,19.8502,21200.0
2013-02-01 12:40:00,31.17,31.21,31.17,31.2,19600.0,19.8438,19.8693,19.8438,19.8629,19600.0
2013-02-01 12:50:00,31.2,31.23,31.2,31.22,16000.0,19.8629,19.882,19.8629,19.8756,16000.0
2013-02-01 13:00:00,31.22,31.23,31.19,31.21,57800.0,19.8756,19.882,19.8565,19.8693,57800.0
2013-02-01 13:10:00,31.2,31.23,31.19,31.22,21200.0,19.8629,19.882,19.8565,19.8756,21200.0
2013-02-01 13:20:00,31.22,31.23,31.17,31.18,60100.0,19.8756,19.882,19.8438,19.8502,60100.0
2013-02-01 13:30:00,31.17,31.19,31.17,31.18,27000.0,19.8438,19.8565,19.8438,19.8502,27000.0
2013-02-01 13:40:00,31.18,31.19,31.16,31.16,45800.0,19.8502,19.8565,19.8374,19.8374,45800.0
2013-02-01 13:50:00,31.16,31.18,31.16,31.16,34000.0,19.8374,19.8502,19.8374,19.8374,34000.0
2013-02-01 14:00:00,31.17,31.2,31.17,31.19,29300.0,19.8438,19.8629,19.8438,19.8565,29300.0
2013-02-01 14:10:00,31.2,31.2,31.18,31.19,13600.0,19.8629,19.8629,19.8502,19.8565,13600.0
2013-02-01 14:20:00,31.2,31.21,31.19,31.2,18900.0,19.8629,19.8693,19.8565,19.8629,18900.0
2013-02-01 14:30:00,31.2,31.2,31.18,31.19,32200.0,19.8629,19.8629,19.8502,19.8565,32200.0
2013-02-01 14:40:00,31.19,31.21,31.18,31.19,29300.0,19.8565,19.8693,19.8502,19.8565,29300.0
2013-02-01 14:50:00,31.2,31.2,31.18,31.19,21600.0,19.8629,19.8629,19.8502,19.8565,21600.0
2013-02-01 15:00:00,31.18,31.19,31.15,31.15,96100.0,19.8502,19.8565,19.8311,19.8311,96100.0
2013-02-01 15:10:00,31.16,31.16,31.13,31.13,29700.0,19.8374,19.8374,19.8183,19.8183,29700.0
2013-02-01 15:20:00,31.13,31.14,31.11,31.12,46300.0,19.8183,19.8247,19.8056,19.812,46300.0
2013-02-01 15:30:00,31.13,31.14,31.1,31.1,65600.0,19.8183,19.8247,19.7992,19.7992,65600.0
2013-02-01 15:40:00,31.11,31.13,31.1,31.13,77500.0,19.8056,19.8183,19.7992,19.8183,77500.0
2013-02-01 15:50:00,31.13,31.17,31.12,31.16,209000.0,19.8183,19.8438,19.812,19.8374,209000.0
2013-02-04 09:30:00,31.05,31.24,31.01,31.18,182800.0,19.7674,19.8884,19.742,19.8502,182800.0
2013-02-04 09:40:00,31.17,31.18,31.07,31.16,121700.0,19.8438,19.8502,19.7801,19.8374,121700.0
2013-02-04 09:50:00,31.15,31.22,31.14,31.19,105500.0,19.8311,19.8756,19.8247,19.8565,105500.0
2013-02-04 10:00:00,31.19,31.25,31.18,31.22,115900.0,19.8565,19.8947,19.8502,19.8756,115900.0
2013-02-04 10:10:00,31.23,31.26,31.2,31.22,110500.0,19.882,19.9011,19.8629,19.8756,110500.0
2013-02-04 10:20:00,31.22,31.24,31.21,31.23,33900.0,19.8756,19.8884,19.8693,19.882,33900.0
2013-02-04 10:30:00,31.22,31.23,31.19,31.2,57000.0,19.8756,19.882,19.8565,19.8629,57000.0
2013-02-04 10:40:00,31.2,31.24,31.17,31.23,92000.0,19.8629,19.8884,19.8438,19.882,92000.0
2013-02-04 10:50:00,31.23,31.26,31.21,31.21,62700.0,19.882,19.9011,19.8693,19.8693,62700.0
2013-02-04 11:00:00,31.21,31.21,31.17,31.17,56600.0,19.8693,19.8693,19.8438,19.8438,56600.0
2013-02-04 11:10:00,31.17,31.18,31.14,31.14,47800.0,19.8438,19.8502,19.8247,19.8247,47800.0
2013-02-04 11:20:00,31.15,31.2,31.14,31.15,35900.0,19.8311,19.8629,19.8247,19.8311,35900.0
2013-02-04 11:30:00,31.15,31.19,31.15,31.16,52600.0,19.8311,19.8565,19.8311,19.8374,52600.0
2013-02-04 11:40:00,31.16,31.19,31.15,31.18,264200.0,19.8374,19.8565,19.8311,19.8502,264200.0
2013-02-04 11:50:00,31.18,31.18,31.13,31.16,49200.0,19.8502,19.8502,19.8183,19.8374,49200.0
2013-02-04 12:00:00,31.15,31.17,31.14,31.17,22500.0,19.8311,19.8438,19.8247,19.8438,22500.0
2013-02-04 12:10:00,31.17,31.18,31.15,31.18,45300.0,19.8438,19.8502,19.8311,19.8502,45300.0
2013-02-04 12:20:00,31.18,31.18,31.16,31.18,44100.0,19.8502,19.8502,19.8374,19.8502,44100.0
2013-02-04 12:30:00,31.17,31.18,31.14,31.17,80500.0,19.8438,19.8502,19.8247,19.8438,80500.0
2013-02-04 12:40:00,31.16,31.17,31.15,31.17,51600.0,19.8374,19.8438,19.8311,19.8438,51600.0
2013-02-04 12:50:00,31.15,31.16,31.14,31.15,37200.0,19.8311,19.8374,19.8247,19.8311,37200.0
2013-02-04 13:00:00,31.15,31.16,31.13,31.15,24300.0,19.8311,19.8374,19.8183,19.8311,24300.0
2013-02-04 13:10:00,31.14,31.15,31.14,31.15,15000.0,19.8247,19.8311,19.8247,19.8311,15000.0
2013-02-04 13:20:00,31.14,31.17,31.14,31.15,27400.0,19.8247,19.8438,19.8247,19.8311,27400.0
2013-02-04 13:30:00,31.15,31.17,31.15,31.15,19100.0,19.8311,19.8438,19.8311,19.8311,19100.0
2013-02-04 13:40:00,31.16,31.17,31.14,31.14,37800.0,19.8374,19.8438,19.8247,19.8247,37800.0
2013-02-04 13:50:00,31.15,31.15,31.12,31.14,35200.0,19.8311,19.8311,19.812,19.8247,35200.0
2013-02-04 14:00:00,31.14,31.14,31.11,31.12,41300.0,19.8247,19.8247,19.8056,19.812,41300.0
2013-02-04 14:10:00,31.13,31.14,31.12,31.12,39100.0,19.8183,19.8247,19.812,19.812,39100.0
2013-02-04 14:20:00,31.12,31.16,31.11,31.16,48100.0,19.812,19.8374,19.8056,19.8374,48100.0
2013-02-04 14:30:00,31.15,31.17,31.15,31.17,21100.0,19.8311,19.8438,19.8311,19.8438,21100.0
2013-02-04 14:40:00,31.16,31.17,31.15,31.15,40200.0,19.8374,19.8438,19.8311,19.8311,40200.0
2013-02-04 14:50:00,31.15,31.18,31.14,31.17,47900.0,19.8311,19.8502,19.8247,19.8438,47900.0
2013-02-04 15:00:00,31.17,31.17,31.14,31.14,40800.0,19.8438,19.8438,19.8247,19.8247,40800.0
2013-02-04 15:10:00,31.15,31.15,31.12,31.15,85500.0,19.8311,19.8311,19.812,19.8311,85500.0
2013-02-04 15:20:00,31.15,31.18,31.15,31.17,77700.0,19.8311,19.8502,19.8311,19.8438,77700.0
2013-02-04 15:30:00,31.16,31.18,31.14,31.14,93600.0,19.8374,19.8502,19.8247,19.8247,93600.0
2013-02-04 15:40:00,31.15,31.17,31.14,31.16,167800.0,19.8311,19.8438,19.8247,19.8374,167800.0
2013-02-04 15:50:00,31.15,31.16,31.12,31.15,216600.0,19.8311,19.8374,19.812,19.8311,216600.0
2013-02-05 09:30:00,31.23,31.26,31.18,31.25,52300.0,19.882,19.9011,19.8502,19.8947,52300.0
2013-02-05 09:40:00,31.25,31.25,31.19,31.19,72300.0,19.8947,19.8947,19.8565,19.8565,72300.0
2013-02-05 09:50:00,31.19,31.3,31.19,31.27,121100.0,19.8565,19.9266,19.8565,19.9075,121100.0
2013-02-05 10:00:00,31.28,31.29,31.21,31.21,54900.0,19.9138,19.9202,19.8693,19.8693,54900.0
2013-02-05 10:10:00,31.21,31.23,31.16,31.18,61900.0,19.8693,19.882,19.8374,19.8502,61900.0
2013-02-05 10:20:00,31.18,31.2,31.15,31.17,36900.0,19.8502,19.8629,19.8311,19.8438,36900.0
2013-02-05 10:30:00,31.17,31.18,31.15,31.17,33600.0,19.8438,19.8502,19.8311,19.8438,33600.0
2013-02-05 10:40:00,31.18,31.18,31.12,31.15,35300.0,19.8502,19.8502,19.812,19.8311,35300.0
2013-02-05 10:50:00,31.15,31.15,31.12,31.13,16600.0,19.8311,19.8311,19.812,19.8183,16600.0
2013-02-05 11:00:00,31.12,31.14,31.12,31.12,38700.0,19.812,19.8247,19.812,19.812,38700.0
2013-02-05 11:10:00,31.12,31.16,31.12,31.12,59400.0,19.812,19.8374,19.812,19.812,59400.0
2013-02-05 11:20:00,31.12,31.12,31.08,31.12,61800.0,19.812,19.812,19.7865,19.812,61800.0
2013-02-05 11:30:00,31.11,31.13,31.1,31.1,20500.0,19.8056,19.8183,19.7992,19.7992,20500.0
2013-02-05 11:40:00,31.1,31.1,31.07,31.07,32300.0,19.7992,19.7992,19.7801,19.7801,32300.0
2013-02-05 11:50:00,31.07,31.07,31.02,31.03,42500.0,19.7801,19.7801,19.7483,19.7547,42500.0
2013-02-05 12:00:00,31.04,31.06,31.04,31.05,22100.0,19.7611,19.7738,19.7611,19.7674,22100.0
2013-02-05 12:10:00,31.03,31.06,31.03,31.05,21100.0,19.7547,19.7738,19.7547,19.7674,21100.0
2013-02-05 12:20:00,31.06,31.06,31.03,31.05,26100.0,19.7738,19.7738,19.7547,19.7674,26100.0
2013-02-05 12:30:00,31.06,31.08,31.05,31.07,29200.0,19.7738,19.7865,19.7674,19.7801,29200.0
2013-02-05 12:40:00,31.07,31.09,31.06,31.09,31100.0,19.7801,19.7929,19.7738,19.7929,31100.0
2013-02-05 12:50:00,31.07,31.09,31.06,31.08,15400.0,19.7801,19.7929,19.7738,19.7865,15400.0
2013-02-05 13:00:00,31.09,31.11,31.09,31.11,12400.0,19.7929,19.8056,19.7929,19.8056,12400.0
2013-02-05 13:10:00,31.11,31.12,31.1,31.12,23400.0,19.8056,19.812,19.7992,19.812,23400.0
2013-02-05 13:20:00,31.11,31.15,31.11,31.15,22700.0,19.8056,19.8311,19.8056,19.8311,22700.0
2013-02-05 13:30:00,31.15,31.15,31.09,31.09,57500.0,19.8311,19.8311,19.7929,19.7929,57500.0
2013-02-05 13:40:00,31.09,31.14,31.09,31.12,48900.0,19.7929,19.8247,19.7929,19.812,48900.0
2013-02-05 13:50:00,31.12,31.13,31.09,31.09,33000.0,19.812,19.8183,19.7929,19.7929,33000.0
2013-02-05 14:00:00,31.09,31.12,31.09,31.1,50200.0,19.7929,19.812,19.7929,19.7992,50200.0
2013-02-05 14:10:00,31.1,31.14,31.1,31.14,25700.0,19.7992,19.8247,19.7992,19.8247,25700.0
2013-02-05 14:20:00,31.14,31.14,31.1,31.1,43900.0,19.8247,19.8247,19.7992,19.7992,43900.0
2013-02-05 14:30:00,31.11,31.12,31.09,31.09,26500.0,19.8056,19.812,19.7929,19.7929,26500.0
2013-02-05 14:40:00,31.1,31.12,31.08,31.11,36600.0,19.7992,19.812,19.7865,19.8056,36600.0
2013-02-05 14:50:00,31.11,31.13,31.08,31.08,41500.0,19.8056,19.8183,19.7865,19.7865,41500.0
2013-02-05 15:00:00,31.09,31.12,31.08,31.11,49000.0,19.7929,19.812,19.7865,19.8056,49000.0
2013-02-05 15:10:00,31.12,31.14,31.11,31.13,36900.0,19.812,19.8247,19.8056,19.8183,36900.0
2013-02-05 15:20:00,31.13,31.13,31.12,31.13,38600.0,19.8183,19.8183,19.812,19.8183,38600.0
2013-02-05 15:30:00,31.13,31.13,31.1,31.1,45100.0,19.8183,19.8183,19.7992,19.7992,45100.0
2013-02-05 15:40:00,31.1,31.11,31.01,31.01,120800.0,19.7992,19.8056,19.742,19.742,120800.0
2013-02-05 15:50:00,31.01,31.02,30.97,31.0,308600.0,19.742,19.7483,19.7165,19.7356,308600.0
2013-02-06 09:30:00,30.92,30.92,30.78,30.82,50700.0,19.6847,19.6847,19.5955,19.621,50700.0
2013-02-06 09:40:00,30.83,30.87,30.79,30.87,45200.0,19.6274,19.6528,19.6019,19.6528,45200.0
2013-02-06 09:50:00,30.87,30.88,30.83,30.85,28000.0,19.6528,19.6592,19.6274,19.6401,28000.0
2013-02-06 10:00:00,30.85,30.85,30.8,30.81,35600.0,19.6401,19.6401,19.6083,19.6146,35600.0
2013-02-06 10:10:00,30.81,30.89,30.81,30.85,77600.0,19.6146,19.6656,19.6146,19.6401,77600.0
2013-02-06 10:20:00,30.84,30.84,30.82,30.82,28000.0,19.6337,19.6337,19.621,19.621,28000.0
2013-02-06 10:30:00,30.83,30.84,30.79,30.82,58200.0,19.6274,19.6337,19.6019,19.621,58200.0
2013-02-06 10:40:00,30.82,30.85,30.79,30.82,89200.0,19.621,19.6401,19.6019,19.621,89200.0
2013-02-06 10:50:00,30.82,30.87,30.82,30.87,60800.0,19.621,19.6528,19.621,19.6528,60800.0
2013-02-06 11:00:00,30.87,30.9,30.86,30.88,40900.0,19.6528,19.6719,19.6465,19.6592,40900.0
2013-02-06 11:10:00,30.87,30.89,30.84,30.87,34400.0,19.6528,19.6656,19.6337,19.6528,34400.0
2013-02-06 11:20:00,30.87,30.94,30.86,30.93,25600.0,19.6528,19.6974,19.6465,19.691,25600.0
2013-02-06 11:30:00,30.93,30.96,30.91,30.94,57700.0,19.691,19.7101,19.6783,19.6974,57700.0
2013-02-06 11:40:00,30.95,30.97,30.94,30.96,30100.0,19.7038,19.7165,19.6974,19.7101,30100.0
2013-02-06 11:50:00,30.95,30.97,30.94,30.96,21500.0,19.7038,19.7165,19.6974,19.7101,21500.0
2013-02-06 12:00:00,30.97,30.99,30.96,30.98,28000.0,19.7165,19.7292,19.7101,19.7229,28000.0
2013-02-06 12:10:00,30.99,31.0,30.96,30.96,31400.0,19.7292,19.7356,19.7101,19.7101,31400.0
2013-02-06 12:20:00,30.96,30.96,30.94,30.94,64300.0,19.7101,19.7101,19.6974,19.6974,64300.0
2013-02-06 12:30:00,30.95,30.95,30.93,30.95,24400.0,19.7038,19.7038,19.691,19.7038,24400.0
2013-02-06 12:40:00,30.95,30.99,30.93,30.94,54300.0,19.7038,19.7292,19.691,19.6974,54300.0
2013-02-06 12:50:00,30.95,30.96,30.93,30.94,63100.0,19.7038,19.7101,19.691,19.6974,63100.0
2013-02-06 13:00:00,30.95,30.96,30.93,30.94,57200.0,19.7038,19.7101,19.691,19.6974,57200.0
2013-02-06 13:10:00,30.95,30.99,30.93,30.99,63300.0,19.7038,19.7292,19.691,19.7292,63300.0
2013-02-06 13:20:00,30.99,30.99,30.95,30.95,71700.0,19.7292,19.7292,19.7038,19.7038,71700.0
2013-02-06 13:30:00,30.95,30.97,30.92,30.97,78000.0,19.7038,19.7165,19.6847,19.7165,78000.0
2013-02-06 13:40:00,30.97,31.01,30.96,31.01,60100.0,19.7165,19.742,19.7101,19.742,60100.0
2013-02-06 13:50:00,31.01,31.03,30.98,31.02,34100.0,19.742,19.7547,19.7229,19.7483,34100.0
2013-02-06 14:00:00,31.03,31.07,31.02,31.05,47100.0,19.7547,19.7801,19.7483,19.7674,47100.0
2013-02-06 14:10:00,31.06,31.07,31.04,31.06,47400.0,19.7738,19.7801,19.7611,19.7738,47400.0
2013-02-06 14:20:00,31.07,31.09,31.07,31.09,32700.0,19.7801,19.7929,19.7801,19.7929,32700.0
2013-02-06 14:30:00,31.09,31.1,31.08,31.08,36700.0,19.7929,19.7992,19.7865,19.7865,36700.0
2013-02-06 14:40:00,31.09,31.15,31.08,31.14,59100.0,19.7929,19.8311,19.7865,19.8247,59100.0
2013-02-06 14:50:00,31.12,31.12,31.08,31.1,103700.0,19.812,19.812,19.7865,19.7992,103700.0
2013-02-06 15:00:00,31.1,31.12,31.09,31.11,69900.0,19.7992,19.812,19.7929,19.8056,69900.0
2013-02-06 15:10:00,31.11,31.15,31.1,31.15,50500.0,19.8056,19.8311,19.7992,19.8311,50500.0
2013-02-06 15:20:00,31.15,31.22,31.14,31.22,48800.0,19.8311,19.8756,19.8247,19.8756,48800.0
2013-02-06 15:30:00,31.21,31.22,31.16,31.16,67600.0,19.8693,19.8756,19.8374,19.8374,67600.0
2013-02-06 15:40:00,31.17,31.2,31.16,31.2,130200.0,19.8438,19.8629,19.8374,19.8629,130200.0
2013-02-06 15:50:00,31.2,31.24,31.19,31.2,288300.0,19.8629,19.8884,19.8565,19.8629,288300.0
2013-02-07 09:30:00,31.24,31.35,31.2,31.35,77300.0,19.8884,19.9584,19.8629,19.9584,77300.0
2013-02-07 09:40:00,31.34,31.38,31.3,31.34,101400.0,19.952,19.9775,19.9266,19.952,101400.0
2013-02-07 09:50:00,31.33,31.36,31.27,31.27,34600.0,19.9457,19.9648,19.9075,19.9075,34600.0
2013-02-07 10:00:00,31.27,31.33,31.27,31.3,44100.0,19.9075,19.9457,19.9075,19.9266,44100.0
2013-02-07 10:10:00,31.29,31.29,31.18,31.19,57200.0,19.9202,19.9202,19.8502,19.8565,57200.0
2013-02-07 10:20:00,31.2,31.2,31.14,31.17,68500.0,19.8629,19.8629,19.8247,19.8438,68500.0
2013-02-07 10:30:00,31.17,31.18,31.05,31.09,80200.0,19.8438,19.8502,19.7674,19.7929,80200.0
2013-02-07 10:40:00,31.09,31.09,31.06,31.08,35800.0,19.7929,19.7929,19.7738,19.7865,35800.0
2013-02-07 10:50:00,31.08,31.13,31.05,31.13,30000.0,19.7865,19.8183,19.7674,19.8183,30000.0
2013-02-07 11:00:00,31.13,31.14,31.07,31.1,33100.0,19.8183,19.8247,19.7801,19.7992,33100.0
2013-02-07 11:10:00,31.1,31.14,31.08,31.11,47900.0,19.7992,19.8247,19.7865,19.8056,47900.0
2013-02-07 11:20:00,31.12,31.19,31.12,31.18,51600.0,19.812,19.8565,19.812,19.8502,51600.0
2013-02-07 11:30:00,31.18,31.19,31.12,31.12,40800.0,19.8502,19.8565,19.812,19.812,40800.0
2013-02-07 11:40:00,31.13,31.17,31.1,31.16,36200.0,19.8183,19.8438,19.7992,19.8374,36200.0
2013-02-07 11:50:00,31.15,31.18,31.14,31.17,20900.0,19.8311,19.8502,19.8247,19.8438,20900.0
2013-02-07 12:00:00,31.17,31.21,31.17,31.21,27800.0,19.8438,19.8693,19.8438,19.8693,27800.0
2013-02-07 12:10:00,31.2,31.22,31.17,31.17,37000.0,19.8629,19.8756,19.8438,19.8438,37000.0
2013-02-07 12:20:00,31.17,31.19,31.16,31.17,24000.0,19.8438,19.8565,19.8374,19.8438,24000.0
2013-02-07 12:30:00,31.16,31.21,31.14,31.21,44100.0,19.8374,19.8693,19.8247,19.8693,44100.0
2013-02-07 12:40:00,31.2,31.34,31.2,31.33,116500.0,19.8629,19.952,19.8629,19.9457,116500.0
2013-02-07 12:50:00,31.34,31.39,31.31,31.32,105600.0,19.952,19.9839,19.9329,19.9393,105600.0
2013-02-07 13:00:00,31.31,31.39,31.29,31.37,94000.0,19.9329,19.9839,19.9202,19.9711,94000.0
2013-02-07 13:10:00,31.36,31.6,31.36,31.52,354500.0,19.9648,20.1176,19.9648,20.0666,354500.0
2013-02-07 13:20:00,31.53,31.76,31.53,31.69,466000.0,20.073,20.2194,20.073,20.1749,466000.0
2013-02-07 13:30:00,31.69,31.75,31.56,31.57,334700.0,20.1749,20.2131,20.0921,20.0985,334700.0
2013-02-07 13:40:00,31.6,31.61,31.48,31.5,248700.0,20.1176,20.1239,20.0412,20.0539,248700.0
2013-02-07 13:50:00,31.51,31.53,31.47,31.52,213200.0,20.0603,20.073,20.0348,20.0666,213200.0
2013-02-07 14:00:00,31.52,31.54,31.49,31.5,89700.0,20.0666,20.0794,20.0475,20.0539,89700.0
2013-02-07 14:10:00,31.51,31.51,31.49,31.49,112100.0,20.0603,20.0603,20.0475,20.0475,112100.0
2013-02-07 14:20:00,31.5,31.5,31.45,31.46,73400.0,20.0539,20.0539,20.0221,20.0284,73400.0
2013-02-07 14:30:00,31.45,31.47,31.36,31.37,117600.0,20.0221,20.0348,19.9648,19.9711,117600.0
2013-02-07 14:40:00,31.37,31.38,31.29,31.34,131600.0,19.9711,19.9775,19.9202,19.952,131600.0
2013-02-07 14:50:00,31.34,31.43,31.34,31.43,72600.0,19.952,20.0093,19.952,20.0093,72600.0
2013-02-07 15:00:00,31.43,31.47,31.43,31.47,55400.0,20.0093,20.0348,20.0093,20.0348,55400.0
2013-02-07 15:10:00,31.47,31.48,31.44,31.48,54600.0,20.0348,20.0412,20.0157,20.0412,54600.0
2013-02-07 15:20:00,31.48,31.49,31.47,31.48,49700.0,20.0412,20.0475,20.0348,20.0412,49700.0
2013-02-07 15:30:00,31.48,31.49,31.46,31.48,150600.0,20.0412,20.0475,20.0284,20.0412,150600.0
2013-02-07 15:40:00,31.48,31.54,31.47,31.54,136600.0,20.0412,20.0794,20.0348,20.0794,136600.0
2013-02-07 15:50:00,31.54,31.54,31.49,31.53,335000.0,20.0794,20.0794,20.0475,20.073,335000.0
2013-02-08 09:30:00,31.47,31.54,31.19,31.33,108300.0,20.0348,20.0794,19.8565,19.9457,108300.0
2013-02-08 09:40:00,31.33,31.35,31.27,31.3,114300.0,19.9457,19.9584,19.9075,19.9266,114300.0
2013-02-08 09:50:00,31.3,31.33,31.25,31.3,38300.0,19.9266,19.9457,19.8947,19.9266,38300.0
2013-02-08 10:00:00,31.3,31.35,31.28,31.34,42500.0,19.9266,19.9584,19.9138,19.952,42500.0
2013-02-08 10:10:00,31.33,31.38,31.33,31.37,33700.0,19.9457,19.9775,19.9457,19.9711,33700.0
2013-02-08 10:20:00,31.36,31.42,31.36,31.42,35500.0,19.9648,20.003,19.9648,20.003,35500.0
2013-02-08 10:30:00,31.41,31.42,31.37,31.41,35200.0,19.9966,20.003,19.9711,19.9966,35200.0
2013-02-08 10:40:00,31.4,31.42,31.35,31.4,41000.0,19.9902,20.003,19.9584,19.9902,41000.0
2013-02-08 10:50:00,31.39,31.4,31.36,31.37,28900.0,19.9839,19.9902,19.9648,19.9711,28900.0
2013-02-08 11:00:00,31.36,31.38,31.31,31.33,51200.0,19.9648,19.9775,19.9329,19.9457,51200.0
2013-02-08 11:10:00,31.33,31.33,31.29,31.29,41000.0,19.9457,19.9457,19.9202,19.9202,41000.0
2013-02-08 11:20:00,31.29,31.29,31.25,31.27,46600.0,19.9202,19.9202,19.8947,19.9075,46600.0
2013-02-08 11:30:00,31.26,31.29,31.26,31.27,70600.0,19.9011,19.9202,19.9011,19.9075,70600.0
2013-02-08 11:40:00,31.28,31.29,31.25,31.25,28400.0,19.9138,19.9202,19.8947,19.8947,28400.0
2013-02-08 11:50:00,31.25,31.26,31.24,31.24,32600.0,19.8947,19.9011,19.8884,19.8884,32600.0
2013-02-08 12:00:00,31.25,31.26,31.24,31.24,28300.0,19.8947,19.9011,19.8884,19.8884,28300.0
2013-02-08 12:10:00,31.25,31.28,31.25,31.28,38500.0,19.8947,19.9138,19.8947,19.9138,38500.0
2013-02-08 12:20:00,31.28,31.3,31.27,31.3,38100.0,19.9138,19.9266,19.9075,19.9266,38100.0
2013-02-08 12:30:00,31.3,31.31,31.24,31.24,36700.0,19.9266,19.9329,19.8884,19.8884,36700.0
2013-02-08 12:40:00,31.24,31.28,31.24,31.28,42600.0,19.8884,19.9138,19.8884,19.9138,42600.0
2013-02-08 12:50:00,31.28,31.28,31.26,31.28,20000.0,19.9138,19.9138,19.9011,19.9138,20000.0
2013-02-08 13:00:00,31.28,31.29,31.26,31.28,19900.0,19.9138,19.9202,19.9011,19.9138,19900.0
2013-02-08 13:10:00,31.27,31.3,31.27,31.3,27500.0,19.9075,19.9266,19.9075,19.9266,27500.0
2013-02-08 13:20:00,31.3,31.33,31.29,31.33,18300.0,19.9266,19.9457,19.9202,19.9457,18300.0
2013-02-08 13:30:00,31.32,31.33,31.32,31.33,11600.0,19.9393,19.9457,19.9393,19.9457,11600.0
2013-02-08 13:40:00,31.33,31.35,31.32,31.33,29700.0,19.9457,19.9584,19.9393,19.9457,29700.0
2013-02-08 13:50:00,31.33,31.36,31.32,31.35,20700.0,19.9457,19.9648,19.9393,19.9584,20700.0
2013-02-08 14:00:00,31.35,31.37,31.34,31.37,16500.0,19.9584,19.9711,19.952,19.9711,16500.0
2013-02-08 14:10:00,31.36,31.37,31.34,31.36,25600.0,19.9648,19.9711,19.952,19.9648,25600.0
2013-02-08 14:20:00,31.36,31.37,31.35,31.36,11200.0,19.9648,19.9711,19.9584,19.9648,11200.0
2013-02-08 14:30:00,31.37,31.41,31.37,31.41,38800.0,19.9711,19.9966,19.9711,19.9966,38800.0
2013-02-08 14:40:00,31.41,31.41,31.4,31.41,10800.0,19.9966,19.9966,19.9902,19.9966,10800.0
2013-02-08 14:50:00,31.41,31.44,31.41,31.42,40300.0,19.9966,20.0157,19.9966,20.003,40300.0
2013-02-08 15:00:00,31.41,31.42,31.39,31.39,16400.0,19.9966,20.003,19.9839,19.9839,16400.0
2013-02-08 15:10:00,31.39,31.4,31.36,31.36,39000.0,19.9839,19.9902,19.9648,19.9648,39000.0
2013-02-08 15:20:00,31.35,31.39,31.35,31.37,40400.0,19.9584,19.9839,19.9584,19.9711,40400.0
2013-02-08 15:30:00,31.36,31.37,31.33,31.36,49100.0,19.9648,19.9711,19.9457,19.9648,49100.0
2013-02-08 15:40:00,31.36,31.42,31.35,31.41,90700.0,19.9648,20.003,19.9584,19.9966,90700.0
2013-02-08 15:50:00,31.41,31.43,31.39,31.43,192200.0,19.9966,20.0093,19.9839,20.0093,192200.0
2013-02-11 09:30:00,31.43,31.5,31.41,31.46,46100.0,20.0093,20.0539,19.9966,20.0284,46100.0
2013-02-11 09:40:00,31.45,31.47,31.42,31.47,22800.0,20.0221,20.0348,20.003,20.0348,22800.0
2013-02-11 09:50:00,31.47,31.47,31.41,31.45,53800.0,20.0348,20.0348,19.9966,20.0221,53800.0
2013-02-11 10:00:00,31.45,31.47,31.36,31.37,55100.0,20.0221,20.0348,19.9648,19.9711,55100.0
2013-02-11 10:10:00,31.38,31.41,31.35,31.37,48600.0,19.9775,19.9966,19.9584,19.9711,48600.0
2013-02-11 10:20:00,31.36,31.39,31.35,31.36,37200.0,19.9648,19.9839,19.9584,19.9648,37200.0
2013-02-11 10:30:00,31.35,31.41,31.34,31.41,38400.0,19.9584,19.9966,19.952,19.9966,38400.0
2013-02-11 10:40:00,31.41,31.46,31.4,31.44,22700.0,19.9966,20.0284,19.9902,20.0157,22700.0
2013-02-11 10:50:00,31.43,31.46,31.43,31.45,10300.0,20.0093,20.0284,20.0093,20.0221,10300.0
2013-02-11 11:00:00,31.45,31.46,31.43,31.46,10900.0,20.0221,20.0284,20.0093,20.0284,10900.0
2013-02-11 11:10:00,31.46,31.46,31.45,31.46,12300.0,20.0284,20.0284,20.0221,20.0284,12300.0
2013-02-11 11:20:00,31.47,31.48,31.45,31.46,19100.0,20.0348,20.0412,20.0221,20.0284,19100.0
2013-02-11 11:30:00,31.46,31.49,31.46,31.49,9700.0,20.0284,20.0475,20.0284,20.0475,9700.0
2013-02-11 11:40:00,31.49,31.5,31.49,31.5,8500.0,20.0475,20.0539,20.0475,20.0539,8500.0
2013-02-11 11:50:00,31.5,31.5,31.48,31.48,22900.0,20.0539,20.0539,20.0412,20.0412,22900.0
2013-02-11 12:00:00,31.48,31.49,31.46,31.47,17800.0,20.0412,20.0475,20.0284,20.0348,17800.0
2013-02-11 12:10:00,31.47,31.48,31.46,31.48,15800.0,20.0348,20.0412,20.0284,20.0412,15800.0
2013-02-11 12:20:00,31.48,31.5,31.48,31.49,25300.0,20.0412,20.0539,20.0412,20.0475,25300.0
2013-02-11 12:30:00,31.49,31.49,31.47,31.49,19600.0,20.0475,20.0475,20.0348,20.0475,19600.0
2013-02-11 12:40:00,31.49,31.49,31.45,31.45,27800.0,20.0475,20.0475,20.0221,20.0221,27800.0
2013-02-11 12:50:00,31.45,31.5,31.45,31.49,12500.0,20.0221,20.0539,20.0221,20.0475,12500.0
2013-02-11 13:00:00,31.49,31.5,31.46,31.46,24800.0,20.0475,20.0539,20.0284,20.0284,24800.0
2013-02-11 13:10:00,31.46,31.47,31.44,31.45,41000.0,20.0284,20.0348,20.0157,20.0221,41000.0
2013-02-11 13:20:00,31.45,31.46,31.44,31.45,30700.0,20.0221,20.0284,20.0157,20.0221,30700.0
2013-02-11 13:30:00,31.44,31.45,31.43,31.43,13300.0,20.0157,20.0221,20.0093,20.0093,13300.0
2013-02-11 13:40:00,31.43,31.45,31.43,31.44,15900.0,20.0093,20.0221,20.0093,20.0157,15900.0
2013-02-11 13:50:00,31.45,31.45,31.44,31.45,14400.0,20.0221,20.0221,20.0157,20.0221,14400.0
2013-02-11 14:00:00,31.45,31.46,31.45,31.46,38000.0,20.0221,20.0284,20.0221,20.0284,38000.0
2013-02-11 14:10:00,31.46,31.46,31.45,31.46,10900.0,20.0284,20.0284,20.0221,20.0284,10900.0
2013-02-11 14:20:00,31.46,31.46,31.45,31.45,17700.0,20.0284,20.0284,20.0221,20.0221,17700.0
2013-02-11 14:30:00,31.45,31.46,31.43,31.46,29400.0,20.0221,20.0284,20.0093,20.0284,29400.0
2013-02-11 14:40:00,31.46,31.48,31.46,31.46,13800.0,20.0284,20.0412,20.0284,20.0284,13800.0
2013-02-11 14:50:00,31.46,31.48,31.45,31.47,23800.0,20.0284,20.0412,20.0221,20.0348,23800.0
2013-02-11 15:00:00,31.46,31.5,31.46,31.5,26700.0,20.0284,20.0539,20.0284,20.0539,26700.0
2013-02-11 15:10:00,31.49,31.53,31.49,31.52,25200.0,20.0475,20.073,20.0475,20.0666,25200.0
2013-02-11 15:20:00,31.51,31.52,31.49,31.49,28900.0,20.0603,20.0666,20.0475,20.0475,28900.0
2013-02-11 15:30:00,31.5,31.52,31.49,31.52,28700.0,20.0539,20.0666,20.0475,20.0666,28700.0
2013-02-11 15:40:00,31.51,31.54,31.51,31.54,59200.0,20.0603,20.0794,20.0603,20.0794,59200.0
2013-02-11 15:50:00,31.54,31.55,31.52,31.54,120900.0,20.0794,20.0857,20.0666,20.0794,120900.0
2013-02-12 09:30:00,31.49,31.6,31.48,31.5,52500.0,20.0475,20.1176,20.0412,20.0539,52500.0
2013-02-12 09:40:00,31.51,31.51,31.38,31.49,80000.0,20.0603,20.0603,19.9775,20.0475,80000.0
2013-02-12 09:50:00,31.48,31.49,31.41,31.41,68500.0,20.0412,20.0475,19.9966,19.9966,68500.0
2013-02-12 10:00:00,31.41,31.46,31.39,31.39,70800.0,19.9966,20.0284,19.9839,19.9839,70800.0
2013-02-12 10:10:00,31.39,31.4,31.31,31.31,60900.0,19.9839,19.9902,19.9329,19.9329,60900.0
2013-02-12 10:20:00,31.31,31.33,31.26,31.27,84800.0,19.9329,19.9457,19.9011,19.9075,84800.0
2013-02-12 10:30:00,31.28,31.3,31.26,31.28,27600.0,19.9138,19.9266,19.9011,19.9138,27600.0
2013-02-12 10:40:00,31.28,31.31,31.27,31.29,28400.0,19.9138,19.9329,19.9075,19.9202,28400.0
2013-02-12 10:50:00,31.29,31.3,31.27,31.3,33800.0,19.9202,19.9266,19.9075,19.9266,33800.0
2013-02-12 11:00:00,31.29,31.3,31.27,31.3,21200.0,19.9202,19.9266,19.9075,19.9266,21200.0
2013-02-12 11:10:00,31.29,31.3,31.27,31.3,31100.0,19.9202,19.9266,19.9075,19.9266,31100.0
2013-02-12 11:20:00,31.3,31.33,31.29,31.33,20400.0,19.9266,19.9457,19.9202,19.9457,20400.0
2013-02-12 11:30:00,31.33,31.36,31.33,31.35,31000.0,19.9457,19.9648,19.9457,19.9584,31000.0
2013-02-12 11:40:00,31.34,31.37,31.33,31.36,32300.0,19.952,19.9711,19.9457,19.9648,32300.0
2013-02-12 11:50:00,31.35,31.37,31.34,31.36,32600.0,19.9584,19.9711,19.952,19.9648,32600.0
2013-02-12 12:00:00,31.36,31.39,31.36,31.39,66200.0,19.9648,19.9839,19.9648,19.9839,66200.0
2013-02-12 12:10:00,31.38,31.41,31.38,31.38,23000.0,19.9775,19.9966,19.9775,19.9775,23000.0
2013-02-12 12:20:00,31.38,31.41,31.37,31.38,15200.0,19.9775,19.9966,19.9711,19.9775,15200.0
2013-02-12 12:30:00,31.38,31.4,31.38,31.4,7700.0,19.9775,19.9902,19.9775,19.9902,7700.0
2013-02-12 12:40:00,31.4,31.43,31.4,31.43,17100.0,19.9902,20.0093,19.9902,20.0093,17100.0
2013-02-12 12:50:00,31.44,31.47,31.44,31.45,40000.0,20.0157,20.0348,20.0157,20.0221,40000.0
2013-02-12 13:00:00,31.45,31.47,31.45,31.46,16600.0,20.0221,20.0348,20.0221,20.0284,16600.0
2013-02-12 13:10:00,31.47,31.49,31.46,31.49,57100.0,20.0348,20.0475,20.0284,20.0475,57100.0
2013-02-12 13:20:00,31.49,31.53,31.49,31.52,18700.0,20.0475,20.073,20.0475,20.0666,18700.0
2013-02-12 13:30:00,31.52,31.53,31.5,31.51,29900.0,20.0666,20.073,20.0539,20.0603,29900.0
2013-02-12 13:40:00,31.52,31.52,31.49,31.5,7200.0,20.0666,20.0666,20.0475,20.0539,7200.0
2013-02-12 13:50:00,31.49,31.5,31.48,31.48,9200.0,20.0475,20.0539,20.0412,20.0412,9200.0
2013-02-12 14:00:00,31.48,31.49,31.48,31.48,11000.0,20.0412,20.0475,20.0412,20.0412,11000.0
2013-02-12 14:10:00,31.49,31.49,31.48,31.49,27700.0,20.0475,20.0475,20.0412,20.0475,27700.0
2013-02-12 14:20:00,31.48,31.48,31.46,31.47,14000.0,20.0412,20.0412,20.0284,20.0348,14000.0
2013-02-12 14:30:00,31.46,31.47,31.43,31.44,34900.0,20.0284,20.0348,20.0093,20.0157,34900.0
2013-02-12 14:40:00,31.44,31.45,31.43,31.44,22700.0,20.0157,20.0221,20.0093,20.0157,22700.0
2013-02-12 14:50:00,31.45,31.46,31.44,31.45,32800.0,20.0221,20.0284,20.0157,20.0221,32800.0
2013-02-12 15:00:00,31.45,31.45,31.43,31.44,89200.0,20.0221,20.0221,20.0093,20.0157,89200.0
2013-02-12 15:10:00,31.44,31.44,31.43,31.44,27200.0,20.0157,20.0157,20.0093,20.0157,27200.0
2013-02-12 15:20:00,31.43,31.45,31.43,31.43,25900.0,20.0093,20.0221,20.0093,20.0093,25900.0
2013-02-12 15:30:00,31.43,31.44,31.43,31.44,31600.0,20.0093,20.0157,20.0093,20.0157,31600.0
2013-02-12 15:40:00,31.43,31.5,31.43,31.49,93000.0,20.0093,20.0539,20.0093,20.0475,93000.0
2013-02-12 15:50:00,31.5,31.52,31.49,31.51,182800.0,20.0539,20.0666,20.0475,20.0603,182800.0
2013-02-13 09:30:00,31.56,31.69,31.5,31.63,40000.0,20.0921,20.1749,20.0539,20.1367,40000.0
2013-02-13 09:40:00,31.62,31.64,31.53,31.54,29900.0,20.1303,20.143,20.073,20.0794,29900.0
2013-02-13 09:50:00,31.54,31.55,31.5,31.5,25800.0,20.0794,20.0857,20.0539,20.0539,25800.0
2013-02-13 10:00:00,31.5,31.54,31.48,31.54,41200.0,20.0539,20.0794,20.0412,20.0794,41200.0
2013-02-13 10:10:00,31.54,31.61,31.53,31.6,63600.0,20.0794,20.1239,20.073,20.1176,63600.0
2013-02-13 10:20:00,31.6,31.63,31.6,31.61,42200.0,20.1176,20.1367,20.1176,20.1239,42200.0
2013-02-13 10:30:00,31.61,31.65,31.6,31.64,108900.0,20.1239,20.1494,20.1176,20.143,108900.0
2013-02-13 10:40:00,31.64,31.64,31.6,31.62,19200.0,20.143,20.143,20.1176,20.1303,19200.0
2013-02-13 10:50:00,31.61,31.62,31.59,31.62,22800.0,20.1239,20.1303,20.1112,20.1303,22800.0
2013-02-13 11:00:00,31.61,31.62,31.59,31.61,13900.0,20.1239,20.1303,20.1112,20.1239,13900.0
2013-02-13 11:10:00,31.61,31.62,31.59,31.61,25200.0,20.1239,20.1303,20.1112,20.1239,25200.0
2013-02-13 11:20:00,31.61,31.61,31.58,31.59,25400.0,20.1239,20.1239,20.1048,20.1112,25400.0
2013-02-13 11:30:00,31.59,31.6,31.57,31.57,24800.0,20.1112,20.1176,20.0985,20.0985,24800.0
2013-02-13 11:40:00,31.57,31.6,31.55,31.6,20700.0,20.0985,20.1176,20.0857,20.1176,20700.0
2013-02-13 11:50:00,31.6,31.6,31.58,31.59,8600.0,20.1176,20.1176,20.1048,20.1112,8600.0
2013-02-13 12:00:00,31.59,31.6,31.58,31.6,11400.0,20.1112,20.1176,20.1048,20.1176,11400.0
2013-02-13 12:10:00,31.59,31.61,31.59,31.61,16000.0,20.1112,20.1239,20.1112,20.1239,16000.0
2013-02-13 12:20:00,31.61,31.61,31.58,31.59,24700.0,20.1239,20.1239,20.1048,20.1112,24700.0
2013-02-13 12:30:00,31.59,31.61,31.59,31.61,7900.0,20.1112,20.1239,20.1112,20.1239,7900.0
2013-02-13 12:40:00,31.6,31.62,31.6,31.6,18100.0,20.1176,20.1303,20.1176,20.1176,18100.0
2013-02-13 12:50:00,31.61,31.61,31.57,31.59,21900.0,20.1239,20.1239,20.0985,20.1112,21900.0
2013-02-13 13:00:00,31.59,31.6,31.58,31.6,21400.0,20.1112,20.1176,20.1048,20.1176,21400.0
2013-02-13 13:10:00,31.6,31.6,31.58,31.6,12800.0,20.1176,20.1176,20.1048,20.1176,12800.0
2013-02-13 13:20:00,31.59,31.6,31.57,31.59,16200.0,20.1112,20.1176,20.0985,20.1112,16200.0
2013-02-13 13:30:00,31.6,31.61,31.57,31.57,56200.0,20.1176,20.1239,20.0985,20.0985,56200.0
2013-02-13 13:40:00,31.58,31.6,31.56,31.57,61500.0,20.1048,20.1176,20.0921,20.0985,61500.0
2013-02-13 13:50:00,31.58,31.58,31.56,31.56,13500.0,20.1048,20.1048,20.0921,20.0921,13500.0
2013-02-13 14:00:00,31.57,31.59,31.56,31.59,11800.0,20.0985,20.1112,20.0921,20.1112,11800.0
2013-02-13 14:10:00,31.58,31.59,31.55,31.55,14600.0,20.1048,20.1112,20.0857,20.0857,14600.0
2013-02-13 14:20:00,31.56,31.57,31.54,31.54,13900.0,20.0921,20.0985,20.0794,20.0794,13900.0
2013-02-13 14:30:00,31.55,31.55,31.49,31.51,58100.0,20.0857,20.0857,20.0475,20.0603,58100.0
2013-02-13 14:40:00,31.51,31.51,31.45,31.47,36300.0,20.0603,20.0603,20.0221,20.0348,36300.0
2013-02-13 14:50:00,31.48,31.48,31.43,31.45,50100.0,20.0412,20.0412,20.0093,20.0221,50100.0
2013-02-13 15:00:00,31.45,31.46,31.43,31.44,49800.0,20.0221,20.0284,20.0093,20.0157,49800.0
2013-02-13 15:10:00,31.44,31.45,31.41,31.42,55100.0,20.0157,20.0221,19.9966,20.003,55100.0
2013-02-13 15:20:00,31.42,31.46,31.42,31.44,64600.0,20.003,20.0284,20.003,20.0157,64600.0
2013-02-13 15:30:00,31.44,31.47,31.42,31.42,77200.0,20.0157,20.0348,20.003,20.003,77200.0
2013-02-13 15:40:00,31.42,31.45,31.41,31.43,140000.0,20.003,20.0221,19.9966,20.0093,140000.0
2013-02-13 15:50:00,31.43,31.5,31.42,31.5,248900.0,20.0093,20.0539,20.003,20.0539,248900.0
2013-02-14 09:30:00,31.39,31.57,31.31,31.49,78700.0,19.9839,20.0985,19.9329,20.0475,78700.0
2013-02-14 09:40:00,31.5,31.51,31.44,31.47,70000.0,20.0539,20.0603,20.0157,20.0348,70000.0
2013-02-14 09:50:00,31.46,31.52,31.4,31.44,61600.0,20.0284,20.0666,19.9902,20.0157,61600.0
2013-02-14 10:00:00,31.44,31.47,31.35,31.36,89100.0,20.0157,20.0348,19.9584,19.9648,89100.0
2013-02-14 10:10:00,31.36,31.39,31.34,31.38,98900.0,19.9648,19.9839,19.952,19.9775,98900.0
2013-02-14 10:20:00,31.38,31.4,31.35,31.36,55300.0,19.9775,19.9902,19.9584,19.9648,55300.0
2013-02-14 10:30:00,31.36,31.36,31.33,31.36,48600.0,19.9648,19.9648,19.9457,19.9648,48600.0
2013-02-14 10:40:00,31.36,31.38,31.33,31.34,58300.0,19.9648,19.9775,19.9457,19.952,58300.0
2013-02-14 10:50:00,31.34,31.34,31.3,31.33,35600.0,19.952,19.952,19.9266,19.9457,35600.0
2013-02-14 11:00:00,31.32,31.33,31.23,31.25,96800.0,19.9393,19.9457,19.882,19.8947,96800.0
2013-02-14 11:10:00,31.25,31.26,31.19,31.19,63600.0,19.8947,19.9011,19.8565,19.8565,63600.0
2013-02-14 11:20:00,31.2,31.21,31.16,31.17,37300.0,19.8629,19.8693,19.8374,19.8438,37300.0
2013-02-14 11:30:00,31.18,31.21,31.17,31.17,64100.0,19.8502,19.8693,19.8438,19.8438,64100.0
2013-02-14 11:40:00,31.17,31.18,31.16,31.17,17800.0,19.8438,19.8502,19.8374,19.8438,17800.0
2013-02-14 11:50:00,31.17,31.18,31.15,31.17,70100.0,19.8438,19.8502,19.8311,19.8438,70100.0
2013-02-14 12:00:00,31.16,31.17,31.13,31.14,59200.0,19.8374,19.8438,19.8183,19.8247,59200.0
2013-02-14 12:10:00,31.14,31.15,31.1,31.1,55600.0,19.8247,19.8311,19.7992,19.7992,55600.0
2013-02-14 12:20:00,31.1,31.12,31.09,31.11,33500.0,19.7992,19.812,19.7929,19.8056,33500.0
2013-02-14 12:30:00,31.1,31.11,31.09,31.09,23500.0,19.7992,19.8056,19.7929,19.7929,23500.0
2013-02-14 12:40:00,31.09,31.1,31.07,31.1,31200.0,19.7929,19.7992,19.7801,19.7992,31200.0
2013-02-14 12:50:00,31.1,31.1,31.07,31.08,25900.0,19.7992,19.7992,19.7801,19.7865,25900.0
2013-02-14 13:00:00,31.08,31.1,31.08,31.09,19100.0,19.7865,19.7992,19.7865,19.7929,19100.0
2013-02-14 13:10:00,31.08,31.12,31.08,31.1,31100.0,19.7865,19.812,19.7865,19.7992,31100.0
2013-02-14 13:20:00,31.1,31.1,31.09,31.1,20700.0,19.7992,19.7992,19.7929,19.7992,20700.0
2013-02-14 13:30:00,31.1,31.11,31.08,31.1,28100.0,19.7992,19.8056,19.7865,19.7992,28100.0
2013-02-14 13:40:00,31.09,31.12,31.09,31.11,31300.0,19.7929,19.812,19.7929,19.8056,31300.0
2013-02-14 13:50:00,31.11,31.12,31.09,31.1,40800.0,19.8056,19.812,19.7929,19.7992,40800.0
2013-02-14 14:00:00,31.1,31.12,31.09,31.11,62600.0,19.7992,19.812,19.7929,19.8056,62600.0
2013-02-14 14:10:00,31.11,31.14,31.1,31.1,48800.0,19.8056,19.8247,19.7992,19.7992,48800.0
2013-02-14 14:20:00,31.11,31.11,31.08,31.1,51300.0,19.8056,19.8056,19.7865,19.7992,51300.0
2013-02-14 14:30:00,31.1,31.11,31.09,31.1,41100.0,19.7992,19.8056,19.7929,19.7992,41100.0
2013-02-14 14:40:00,31.09,31.1,31.07,31.09,40400.0,19.7929,19.7992,19.7801,19.7929,40400.0
2013-02-14 14:50:00,31.09,31.09,31.08,31.08,20000.0,19.7929,19.7929,19.7865,19.7865,20000.0
2013-02-14 15:00:00,31.08,31.09,31.08,31.08,34900.0,19.7865,19.7929,19.7865,19.7865,34900.0
2013-02-14 15:10:00,31.09,31.09,31.08,31.09,37400.0,19.7929,19.7929,19.7865,19.7929,37400.0
2013-02-14 15:20:00,31.09,31.11,31.08,31.11,83500.0,19.7929,19.8056,19.7865,19.8056,83500.0
2013-02-14 15:30:00,31.11,31.12,31.1,31.1,113100.0,19.8056,19.812,19.7992,19.7992,113100.0
2013-02-14 15:40:00,31.1,31.11,31.09,31.1,138700.0,19.7992,19.8056,19.7929,19.7992,138700.0
2013-02-14 15:50:00,31.1,31.12,31.09,31.12,192600.0,19.7992,19.812,19.7929,19.812,192600.0
2013-02-15 09:30:00,31.25,31.37,31.14,31.27,447200.0,19.8947,19.9711,19.8247,19.9075,447200.0
2013-02-15 09:40:00,31.27,31.3,31.17,31.18,59900.0,19.9075,19.9266,19.8438,19.8502,59900.0
2013-02-15 09:50:00,31.18,31.22,31.14,31.2,45400.0,19.8502,19.8756,19.8247,19.8629,45400.0
2013-02-15 10:00:00,31.2,31.23,31.18,31.21,57200.0,19.8629,19.882,19.8502,19.8693,57200.0
2013-02-15 10:10:00,31.21,31.23,31.2,31.21,31400.0,19.8693,19.882,19.8629,19.8693,31400.0
2013-02-15 10:20:00,31.21,31.21,31.18,31.19,35500.0,19.8693,19.8693,19.8502,19.8565,35500.0
2013-02-15 10:30:00,31.19,31.2,31.16,31.18,37500.0,19.8565,19.8629,19.8374,19.8502,37500.0
2013-02-15 10:40:00,31.18,31.19,31.16,31.18,50100.0,19.8502,19.8565,19.8374,19.8502,50100.0
2013-02-15 10:50:00,31.18,31.22,31.15,31.22,34400.0,19.8502,19.8756,19.8311,19.8756,34400.0
2013-02-15 11:00:00,31.22,31.22,31.18,31.19,89900.0,19.8756,19.8756,19.8502,19.8565,89900.0
2013-02-15 11:10:00,31.19,31.2,31.17,31.2,49800.0,19.8565,19.8629,19.8438,19.8629,49800.0
2013-02-15 11:20:00,31.19,31.2,31.17,31.18,30500.0,19.8565,19.8629,19.8438,19.8502,30500.0
2013-02-15 11:30:00,31.18,31.19,31.17,31.19,36600.0,19.8502,19.8565,19.8438,19.8565,36600.0
2013-02-15 11:40:00,31.18,31.19,31.16,31.18,34700.0,19.8502,19.8565,19.8374,19.8502,34700.0
2013-02-15 11:50:00,31.19,31.2,31.17,31.19,22900.0,19.8565,19.8629,19.8438,19.8565,22900.0
2013-02-15 12:00:00,31.19,31.2,31.17,31.19,20800.0,19.8565,19.8629,19.8438,19.8565,20800.0
2013-02-15 12:10:00,31.19,31.2,31.17,31.19,20000.0,19.8565,19.8629,19.8438,19.8565,20000.0
2013-02-15 12:20:00,31.19,31.19,31.16,31.17,18600.0,19.8565,19.8565,19.8374,19.8438,18600.0
2013-02-15 12:30:00,31.18,31.19,31.16,31.18,19900.0,19.8502,19.8565,19.8374,19.8502,19900.0
2013-02-15 12:40:00,31.19,31.2,31.17,31.2,29500.0,19.8565,19.8629,19.8438,19.8629,29500.0
2013-02-15 12:50:00,31.19,31.21,31.19,31.2,21200.0,19.8565,19.8693,19.8565,19.8629,21200.0
2013-02-15 13:00:00,31.2,31.2,31.18,31.2,23100.0,19.8629,19.8629,19.8502,19.8629,23100.0
2013-02-15 13:10:00,31.2,31.23,31.19,31.23,38100.0,19.8629,19.882,19.8565,19.882,38100.0
2013-02-15 13:20:00,31.23,31.25,31.22,31.25,35000.0,19.882,19.8947,19.8756,19.8947,35000.0
2013-02-15 13:30:00,31.25,31.27,31.25,31.26,49700.0,19.8947,19.9075,19.8947,19.9011,49700.0
2013-02-15 13:40:00,31.27,31.27,31.24,31.26,35500.0,19.9075,19.9075,19.8884,19.9011,35500.0
2013-02-15 13:50:00,31.26,31.28,31.26,31.28,29000.0,19.9011,19.9138,19.9011,19.9138,29000.0
2013-02-15 14:00:00,31.28,31.28,31.23,31.23,27300.0,19.9138,19.9138,19.882,19.882,27300.0
2013-02-15 14:10:00,31.23,31.23,31.2,31.2,46700.0,19.882,19.882,19.8629,19.8629,46700.0
2013-02-15 14:20:00,31.2,31.22,31.18,31.19,45100.0,19.8629,19.8756,19.8502,19.8565,45100.0
2013-02-15 14:30:00,31.2,31.22,31.17,31.19,49300.0,19.8629,19.8756,19.8438,19.8565,49300.0
2013-02-15 14:40:00,31.19,31.2,31.15,31.16,46200.0,19.8565,19.8629,19.8311,19.8374,46200.0
2013-02-15 14:50:00,31.17,31.17,31.15,31.16,24800.0,19.8438,19.8438,19.8311,19.8374,24800.0
2013-02-15 15:00:00,31.15,31.18,31.15,31.15,86500.0,19.8311,19.8502,19.8311,19.8311,86500.0
2013-02-15 15:10:00,31.16,31.17,31.15,31.16,30000.0,19.8374,19.8438,19.8311,19.8374,30000.0
2013-02-15 15:20:00,31.17,31.18,31.16,31.16,45000.0,19.8438,19.8502,19.8374,19.8374,45000.0
2013-02-15 15:30:00,31.17,31.22,31.16,31.22,73000.0,19.8438,19.8756,19.8374,19.8756,73000.0
2013-02-15 15:40:00,31.22,31.22,31.14,31.16,459900.0,19.8756,19.8756,19.8247,19.8374,459900.0
2013-02-15 15:50:00,31.16,31.16,31.09,31.1,478000.0,19.8374,19.8374,19.7929,19.7992,478000.0
2013-02-19 09:30:00,31.16,31.57,31.16,31.55,200600.0,19.8374,20.0985,19.8374,20.0857,200600.0
2013-02-19 09:40:00,31.55,31.64,31.37,31.39,226600.0,20.0857,20.143,19.9711,19.9839,226600.0
2013-02-19 09:50:00,31.4,31.46,31.38,31.4,97900.0,19.9902,20.0284,19.9775,19.9902,97900.0
2013-02-19 10:00:00,31.4,31.49,31.37,31.48,94000.0,19.9902,20.0475,19.9711,20.0412,94000.0
2013-02-19 10:10:00,31.47,31.47,31.39,31.39,46400.0,20.0348,20.0348,19.9839,19.9839,46400.0
2013-02-19 10:20:00,31.39,31.4,31.35,31.38,29800.0,19.9839,19.9902,19.9584,19.9775,29800.0
2013-02-19 10:30:00,31.38,31.43,31.33,31.35,279400.0,19.9775,20.0093,19.9457,19.9584,279400.0
2013-02-19 10:40:00,31.34,31.35,31.31,31.31,75700.0,19.952,19.9584,19.9329,19.9329,75700.0
2013-02-19 10:50:00,31.31,31.33,31.29,31.3,45500.0,19.9329,19.9457,19.9202,19.9266,45500.0
2013-02-19 11:00:00,31.31,31.35,31.31,31.35,26200.0,19.9329,19.9584,19.9329,19.9584,26200.0
2013-02-19 11:10:00,31.35,31.35,31.22,31.22,144700.0,19.9584,19.9584,19.8756,19.8756,144700.0
2013-02-19 11:20:00,31.22,31.31,31.22,31.3,94500.0,19.8756,19.9329,19.8756,19.9266,94500.0
2013-02-19 11:30:00,31.31,31.35,31.31,31.33,30700.0,19.9329,19.9584,19.9329,19.9457,30700.0
2013-02-19 11:40:00,31.34,31.35,31.33,31.35,73800.0,19.952,19.9584,19.9457,19.9584,73800.0
2013-02-19 11:50:00,31.34,31.35,31.34,31.35,51700.0,19.952,19.9584,19.952,19.9584,51700.0
2013-02-19 12:00:00,31.35,31.4,31.33,31.4,65800.0,19.9584,19.9902,19.9457,19.9902,65800.0
2013-02-19 12:10:00,31.4,31.46,31.4,31.43,105100.0,19.9902,20.0284,19.9902,20.0093,105100.0
2013-02-19 12:20:00,31.43,31.46,31.42,31.43,91900.0,20.0093,20.0284,20.003,20.0093,91900.0
2013-02-19 12:30:00,31.43,31.43,31.42,31.42,15800.0,20.0093,20.0093,20.003,20.003,15800.0
2013-02-19 12:40:00,31.43,31.43,31.41,31.42,60200.0,20.0093,20.0093,19.9966,20.003,60200.0
2013-02-19 12:50:00,31.42,31.42,31.38,31.4,64400.0,20.003,20.003,19.9775,19.9902,64400.0
2013-02-19 13:00:00,31.4,31.42,31.4,31.42,18900.0,19.9902,20.003,19.9902,20.003,18900.0
2013-02-19 13:10:00,31.42,31.42,31.4,31.41,86300.0,20.003,20.003,19.9902,19.9966,86300.0
2013-02-19 13:20:00,31.41,31.41,31.38,31.4,30800.0,19.9966,19.9966,19.9775,19.9902,30800.0
2013-02-19 13:30:00,31.4,31.4,31.38,31.38,14500.0,19.9902,19.9902,19.9775,19.9775,14500.0
2013-02-19 13:40:00,31.38,31.39,31.36,31.36,14600.0,19.9775,19.9839,19.9648,19.9648,14600.0
2013-02-19 13:50:00,31.36,31.37,31.36,31.36,12700.0,19.9648,19.9711,19.9648,19.9648,12700.0
2013-02-19 14:00:00,31.36,31.4,31.36,31.4,30400.0,19.9648,19.9902,19.9648,19.9902,30400.0
2013-02-19 14:10:00,31.4,31.4,31.38,31.4,30200.0,19.9902,19.9902,19.9775,19.9902,30200.0
2013-02-19 14:20:00,31.4,31.41,31.39,31.4,37100.0,19.9902,19.9966,19.9839,19.9902,37100.0
2013-02-19 14:30:00,31.4,31.4,31.37,31.39,28900.0,19.9902,19.9902,19.9711,19.9839,28900.0
2013-02-19 14:40:00,31.39,31.39,31.29,31.31,68000.0,19.9839,19.9839,19.9202,19.9329,68000.0
2013-02-19 14:50:00,31.31,31.33,31.31,31.31,31600.0,19.9329,19.9457,19.9329,19.9329,31600.0
2013-02-19 15:00:00,31.31,31.34,31.28,31.32,75800.0,19.9329,19.952,19.9138,19.9393,75800.0
2013-02-19 15:10:00,31.32,31.35,31.32,31.35,32500.0,19.9393,19.9584,19.9393,19.9584,32500.0
2013-02-19 15:20:00,31.35,31.35,31.33,31.34,48100.0,19.9584,19.9584,19.9457,19.952,48100.0
2013-02-19 15:30:00,31.33,31.34,31.3,31.3,56600.0,19.9457,19.952,19.9266,19.9266,56600.0
2013-02-19 15:40:00,31.31,31.35,31.3,31.35,92200.0,19.9329,19.9584,19.9266,19.9584,92200.0
2013-02-19 15:50:00,31.35,31.41,31.34,31.41,212400.0,19.9584,19.9966,19.952,19.9966,212400.0
2013-02-20 09:30:00,31.4,31.5,31.37,31.45,84700.0,19.9902,20.0539,19.9711,20.0221,84700.0
2013-02-20 09:40:00,31.46,31.48,31.42,31.42,25400.0,20.0284,20.0412,20.003,20.003,25400.0
2013-02-20 09:50:00,31.42,31.44,31.38,31.38,90700.0,20.003,20.0157,19.9775,19.9775,90700.0
2013-02-20 10:00:00,31.37,31.43,31.37,31.41,35800.0,19.9711,20.0093,19.9711,19.9966,35800.0
2013-02-20 10:10:00,31.41,31.43,31.4,31.43,22400.0,19.9966,20.0093,19.9902,20.0093,22400.0
2013-02-20 10:20:00,31.43,31.45,31.39,31.4,37000.0,20.0093,20.0221,19.9839,19.9902,37000.0
2013-02-20 10:30:00,31.41,31.42,31.38,31.4,33000.0,19.9966,20.003,19.9775,19.9902,33000.0
2013-02-20 10:40:00,31.41,31.43,31.4,31.42,38000.0,19.9966,20.0093,19.9902,20.003,38000.0
2013-02-20 10:50:00,31.43,31.45,31.42,31.44,49800.0,20.0093,20.0221,20.003,20.0157,49800.0
2013-02-20 11:00:00,31.44,31.45,31.4,31.41,65400.0,20.0157,20.0221,19.9902,19.9966,65400.0
2013-02-20 11:10:00,31.41,31.47,31.4,31.45,83400.0,19.9966,20.0348,19.9902,20.0221,83400.0
2013-02-20 11:20:00,31.46,31.5,31.44,31.47,188700.0,20.0284,20.0539,20.0157,20.0348,188700.0
2013-02-20 11:30:00,31.47,31.5,31.45,31.46,71100.0,20.0348,20.0539,20.0221,20.0284,71100.0
2013-02-20 11:40:00,31.45,31.47,31.45,31.46,113400.0,20.0221,20.0348,20.0221,20.0284,113400.0
2013-02-20 11:50:00,31.46,31.49,31.45,31.48,76400.0,20.0284,20.0475,20.0221,20.0412,76400.0
2013-02-20 12:00:00,31.47,31.48,31.46,31.47,79300.0,20.0348,20.0412,20.0284,20.0348,79300.0
2013-02-20 12:10:00,31.46,31.56,31.45,31.54,78300.0,20.0284,20.0921,20.0221,20.0794,78300.0
2013-02-20 12:20:00,31.55,31.55,31.48,31.5,63800.0,20.0857,20.0857,20.0412,20.0539,63800.0
2013-02-20 12:30:00,31.49,31.54,31.49,31.52,67500.0,20.0475,20.0794,20.0475,20.0666,67500.0
2013-02-20 12:40:00,31.51,31.53,31.51,31.51,76900.0,20.0603,20.073,20.0603,20.0603,76900.0
2013-02-20 12:50:00,31.52,31.53,31.49,31.52,98400.0,20.0666,20.073,20.0475,20.0666,98400.0
2013-02-20 13:00:00,31.51,31.55,31.51,31.54,125100.0,20.0603,20.0857,20.0603,20.0794,125100.0
2013-02-20 13:10:00,31.55,31.56,31.51,31.56,36400.0,20.0857,20.0921,20.0603,20.0921,36400.0
2013-02-20 13:20:00,31.57,31.65,31.57,31.64,159900.0,20.0985,20.1494,20.0985,20.143,159900.0
2013-02-20 13:30:00,31.63,31.64,31.6,31.6,33800.0,20.1367,20.143,20.1176,20.1176,33800.0
2013-02-20 13:40:00,31.6,31.62,31.59,31.6,80500.0,20.1176,20.1303,20.1112,20.1176,80500.0
2013-02-20 13:50:00,31.61,31.61,31.59,31.6,54400.0,20.1239,20.1239,20.1112,20.1176,54400.0
2013-02-20 14:00:00,31.59,31.62,31.57,31.6,138800.0,20.1112,20.1303,20.0985,20.1176,138800.0
2013-02-20 14:10:00,31.6,31.61,31.48,31.48,64800.0,20.1176,20.1239,20.0412,20.0412,64800.0
2013-02-20 14:20:00,31.48,31.49,31.41,31.43,33700.0,20.0412,20.0475,19.9966,20.0093,33700.0
2013-02-20 14:30:00,31.43,31.45,31.39,31.42,34800.0,20.0093,20.0221,19.9839,20.003,34800.0
2013-02-20 14:40:00,31.41,31.42,31.36,31.39,56000.0,19.9966,20.003,19.9648,19.9839,56000.0
2013-02-20 14:50:00,31.39,31.42,31.39,31.41,101600.0,19.9839,20.003,19.9839,19.9966,101600.0
2013-02-20 15:00:00,31.41,31.41,31.37,31.39,38700.0,19.9966,19.9966,19.9711,19.9839,38700.0
2013-02-20 15:10:00,31.39,31.41,31.37,31.38,64900.0,19.9839,19.9966,19.9711,19.9775,64900.0
2013-02-20 15:20:00,31.38,31.39,31.35,31.38,176300.0,19.9775,19.9839,19.9584,19.9775,176300.0
2013-02-20 15:30:00,31.37,31.38,31.34,31.35,91200.0,19.9711,19.9775,19.952,19.9584,91200.0
2013-02-20 15:40:00,31.34,31.35,31.27,31.27,176800.0,19.952,19.9584,19.9075,19.9075,176800.0
2013-02-20 15:50:00,31.28,31.31,31.26,31.27,342400.0,19.9138,19.9329,19.9011,19.9075,342400.0
2013-02-21 09:30:00,31.3,31.97,31.3,31.92,252100.0,19.9266,20.3531,19.9266,20.3213,252100.0
2013-02-21 09:40:00,31.93,31.98,31.45,31.78,197600.0,20.3277,20.3595,20.0221,20.2322,197600.0
2013-02-21 09:50:00,31.78,31.93,31.78,31.85,76400.0,20.2322,20.3277,20.2322,20.2767,76400.0
2013-02-21 10:00:00,31.86,31.98,31.82,31.98,168200.0,20.2831,20.3595,20.2576,20.3595,168200.0
2013-02-21 10:10:00,31.98,31.98,31.88,31.9,156600.0,20.3595,20.3595,20.2958,20.3086,156600.0
2013-02-21 10:20:00,31.91,31.95,31.89,31.93,95700.0,20.3149,20.3404,20.3022,20.3277,95700.0
2013-02-21 10:30:00,31.93,31.97,31.85,31.87,189100.0,20.3277,20.3531,20.2767,20.2895,189100.0
2013-02-21 10:40:00,31.86,31.9,31.81,31.9,94100.0,20.2831,20.3086,20.2513,20.3086,94100.0
2013-02-21 10:50:00,31.9,31.96,31.72,31.75,150700.0,20.3086,20.3468,20.194,20.2131,150700.0
2013-02-21 11:00:00,31.74,31.8,31.67,31.71,112800.0,20.2067,20.2449,20.1621,20.1876,112800.0
2013-02-21 11:10:00,31.71,31.77,31.71,31.76,89600.0,20.1876,20.2258,20.1876,20.2194,89600.0
2013-02-21 11:20:00,31.75,31.75,31.67,31.72,62000.0,20.2131,20.2131,20.1621,20.194,62000.0
2013-02-21 11:30:00,31.71,31.73,31.68,31.69,39600.0,20.1876,20.2003,20.1685,20.1749,39600.0
2013-02-21 11:40:00,31.69,31.74,31.69,31.73,32700.0,20.1749,20.2067,20.1749,20.2003,32700.0
2013-02-21 11:50:00,31.72,31.86,31.72,31.84,138300.0,20.194,20.2831,20.194,20.2704,138300.0
2013-02-21 12:00:00,31.85,31.87,31.78,31.8,105700.0,20.2767,20.2895,20.2322,20.2449,105700.0
2013-02-21 12:10:00,31.8,31.83,31.77,31.8,130800.0,20.2449,20.264,20.2258,20.2449,130800.0
2013-02-21 12:20:00,31.79,31.85,31.78,31.84,68400.0,20.2385,20.2767,20.2322,20.2704,68400.0
2013-02-21 12:30:00,31.85,31.87,31.81,31.83,76200.0,20.2767,20.2895,20.2513,20.264,76200.0
2013-02-21 12:40:00,31.83,31.86,31.82,31.85,52600.0,20.264,20.2831,20.2576,20.2767,52600.0
2013-02-21 12:50:00,31.86,31.88,31.85,31.85,28100.0,20.2831,20.2958,20.2767,20.2767,28100.0
2013-02-21 13:00:00,31.86,31.87,31.82,31.86,22500.0,20.2831,20.2895,20.2576,20.2831,22500.0
2013-02-21 13:10:00,31.85,31.88,31.85,31.85,43200.0,20.2767,20.2958,20.2767,20.2767,43200.0
2013-02-21 13:20:00,31.85,31.88,31.84,31.88,61700.0,20.2767,20.2958,20.2704,20.2958,61700.0
2013-02-21 13:30:00,31.88,31.89,31.85,31.85,30500.0,20.2958,20.3022,20.2767,20.2767,30500.0
2013-02-21 13:40:00,31.85,31.86,31.76,31.78,68900.0,20.2767,20.2831,20.2194,20.2322,68900.0
2013-02-21 13:50:00,31.78,31.78,31.71,31.76,38000.0,20.2322,20.2322,20.1876,20.2194,38000.0
2013-02-21 14:00:00,31.75,31.77,31.71,31.73,55300.0,20.2131,20.2258,20.1876,20.2003,55300.0
2013-02-21 14:10:00,31.73,31.74,31.67,31.67,46500.0,20.2003,20.2067,20.1621,20.1621,46500.0
2013-02-21 14:20:00,31.67,31.69,31.66,31.68,46500.0,20.1621,20.1749,20.1558,20.1685,46500.0
2013-02-21 14:30:00,31.68,31.7,31.65,31.65,44600.0,20.1685,20.1812,20.1494,20.1494,44600.0
2013-02-21 14:40:00,31.65,31.66,31.61,31.61,52200.0,20.1494,20.1558,20.1239,20.1239,52200.0
2013-02-21 14:50:00,31.62,31.63,31.57,31.59,78400.0,20.1303,20.1367,20.0985,20.1112,78400.0
2013-02-21 15:00:00,31.59,31.65,31.56,31.62,98900.0,20.1112,20.1494,20.0921,20.1303,98900.0
2013-02-21 15:10:00,31.61,31.7,31.59,31.7,120800.0,20.1239,20.1812,20.1112,20.1812,120800.0
2013-02-21 15:20:00,31.7,31.75,31.67,31.67,115700.0,20.1812,20.2131,20.1621,20.1621,115700.0
2013-02-21 15:30:00,31.67,31.7,31.65,31.69,91700.0,20.1621,20.1812,20.1494,20.1749,91700.0
2013-02-21 15:40:00,31.69,31.77,31.69,31.77,141900.0,20.1749,20.2258,20.1749,20.2258,141900.0
2013-02-21 15:50:00,31.77,31.77,31.7,31.73,461800.0,20.2258,20.2258,20.1812,20.2003,461800.0
2013-02-22 09:30:00,31.82,31.9,31.79,31.88,86100.0,20.2576,20.3086,20.2385,20.2958,86100.0
2013-02-22 09:40:00,31.88,31.98,31.87,31.92,166900.0,20.2958,20.3595,20.2895,20.3213,166900.0
2013-02-22 09:50:00,31.91,31.94,31.86,31.93,63000.0,20.3149,20.334,20.2831,20.3277,63000.0
2013-02-22 10:00:00,31.95,31.96,31.88,31.91,64600.0,20.3404,20.3468,20.2958,20.3149,64600.0
2013-02-22 10:10:00,31.92,31.93,31.88,31.93,57900.0,20.3213,20.3277,20.2958,20.3277,57900.0
2013-02-22 10:20:00,31.93,31.94,31.87,31.87,69100.0,20.3277,20.334,20.2895,20.2895,69100.0
2013-02-22 10:30:00,31.87,31.91,31.86,31.89,34400.0,20.2895,20.3149,20.2831,20.3022,34400.0
2013-02-22 10:40:00,31.9,31.92,31.88,31.91,61200.0,20.3086,20.3213,20.2958,20.3149,61200.0
2013-02-22 10:50:00,31.91,31.93,31.89,31.93,30400.0,20.3149,20.3277,20.3022,20.3277,30400.0
2013-02-22 11:00:00,31.93,31.93,31.9,31.91,36600.0,20.3277,20.3277,20.3086,20.3149,36600.0
2013-02-22 11:10:00,31.92,31.92,31.88,31.89,41400.0,20.3213,20.3213,20.2958,20.3022,41400.0
2013-02-22 11:20:00,31.89,31.92,31.88,31.91,32800.0,20.3022,20.3213,20.2958,20.3149,32800.0
2013-02-22 11:30:00,31.91,31.91,31.9,31.91,36200.0,20.3149,20.3149,20.3086,20.3149,36200.0
2013-02-22 11:40:00,31.91,31.91,31.88,31.88,26300.0,20.3149,20.3149,20.2958,20.2958,26300.0
2013-02-22 11:50:00,31.89,31.91,31.88,31.9,30900.0,20.3022,20.3149,20.2958,20.3086,30900.0
2013-02-22 12:00:00,31.9,31.9,31.89,31.9,22800.0,20.3086,20.3086,20.3022,20.3086,22800.0
2013-02-22 12:10:00,31.9,31.94,31.9,31.94,27400.0,20.3086,20.334,20.3086,20.334,27400.0
2013-02-22 12:20:00,31.94,31.95,31.93,31.94,17100.0,20.334,20.3404,20.3277,20.334,17100.0
2013-02-22 12:30:00,31.95,31.95,31.94,31.94,27100.0,20.3404,20.3404,20.334,20.334,27100.0
2013-02-22 12:40:00,31.95,31.99,31.95,31.98,38900.0,20.3404,20.3659,20.3404,20.3595,38900.0
2013-02-22 12:50:00,31.99,31.99,31.98,31.99,17200.0,20.3659,20.3659,20.3595,20.3659,17200.0
2013-02-22 13:00:00,31.99,32.0,31.98,32.0,42900.0,20.3659,20.3722,20.3595,20.3722,42900.0
2013-02-22 13:10:00,32.0,32.09,31.99,32.09,69900.0,20.3722,20.4295,20.3659,20.4295,69900.0
2013-02-22 13:20:00,32.09,32.1,32.07,32.09,35300.0,20.4295,20.4359,20.4168,20.4295,35300.0
2013-02-22 13:30:00,32.09,32.09,32.07,32.09,59900.0,20.4295,20.4295,20.4168,20.4295,59900.0
2013-02-22 13:40:00,32.09,32.09,32.08,32.09,23200.0,20.4295,20.4295,20.4231,20.4295,23200.0
2013-02-22 13:50:00,32.09,32.15,32.09,32.14,78900.0,20.4295,20.4677,20.4295,20.4613,78900.0
2013-02-22 14:00:00,32.13,32.13,32.09,32.1,71300.0,20.455,20.455,20.4295,20.4359,71300.0
2013-02-22 14:10:00,32.09,32.1,32.08,32.09,36200.0,20.4295,20.4359,20.4231,20.4295,36200.0
2013-02-22 14:20:00,32.09,32.1,32.07,32.09,60800.0,20.4295,20.4359,20.4168,20.4295,60800.0
2013-02-22 14:30:00,32.09,32.13,32.09,32.13,33200.0,20.4295,20.455,20.4295,20.455,33200.0
2013-02-22 14:40:00,32.13,32.15,32.11,32.11,44200.0,20.455,20.4677,20.4422,20.4422,44200.0
2013-02-22 14:50:00,32.12,32.14,32.1,32.13,31600.0,20.4486,20.4613,20.4359,20.455,31600.0
2013-02-22 15:00:00,32.13,32.14,32.09,32.1,41700.0,20.455,20.4613,20.4295,20.4359,41700.0
2013-02-22 15:10:00,32.11,32.15,32.1,32.15,49300.0,20.4422,20.4677,20.4359,20.4677,49300.0
2013-02-22 15:20:00,32.15,32.15,32.11,32.12,52100.0,20.4677,20.4677,20.4422,20.4486,52100.0
2013-02-22 15:30:00,32.12,32.14,32.11,32.14,48400.0,20.4486,20.4613,20.4422,20.4613,48400.0
2013-02-22 15:40:00,32.14,32.16,32.13,32.15,87800.0,20.4613,20.4741,20.455,20.4677,87800.0
2013-02-22 15:50:00,32.15,32.17,32.12,32.17,177600.0,20.4677,20.4804,20.4486,20.4804,177600.0
2013-02-25 09:30:00,32.25,32.54,32.25,32.53,181300.0,20.5314,20.716,20.5314,20.7096,181300.0
2013-02-25 09:40:00,32.52,32.62,32.48,32.61,80100.0,20.7033,20.7669,20.6778,20.7606,80100.0
2013-02-25 09:50:00,32.61,32.65,32.51,32.51,73500.0,20.7606,20.786,20.6969,20.6969,73500.0
2013-02-25 10:00:00,32.51,32.62,32.51,32.58,66000.0,20.6969,20.7669,20.6969,20.7415,66000.0
2013-02-25 10:10:00,32.56,32.61,32.56,32.59,101200.0,20.7287,20.7606,20.7287,20.7478,101200.0
2013-02-25 10:20:00,32.59,32.59,32.5,32.51,114000.0,20.7478,20.7478,20.6905,20.6969,114000.0
2013-02-25 10:30:00,32.5,32.55,32.49,32.51,83500.0,20.6905,20.7224,20.6842,20.6969,83500.0
2013-02-25 10:40:00,32.5,32.53,32.43,32.47,87500.0,20.6905,20.7096,20.646,20.6714,87500.0
2013-02-25 10:50:00,32.47,32.47,32.34,32.36,91400.0,20.6714,20.6714,20.5887,20.6014,91400.0
2013-02-25 11:00:00,32.36,32.43,32.33,32.41,103200.0,20.6014,20.646,20.5823,20.6332,103200.0
2013-02-25 11:10:00,32.41,32.46,32.4,32.45,55400.0,20.6332,20.6651,20.6269,20.6587,55400.0
2013-02-25 11:20:00,32.45,32.46,32.41,32.44,75700.0,20.6587,20.6651,20.6332,20.6523,75700.0
2013-02-25 11:30:00,32.44,32.47,32.42,32.44,85600.0,20.6523,20.6714,20.6396,20.6523,85600.0
2013-02-25 11:40:00,32.44,32.46,32.4,32.42,57200.0,20.6523,20.6651,20.6269,20.6396,57200.0
2013-02-25 11:50:00,32.42,32.42,32.34,32.34,42500.0,20.6396,20.6396,20.5887,20.5887,42500.0
2013-02-25 12:00:00,32.35,32.38,32.33,32.37,60700.0,20.595,20.6141,20.5823,20.6078,60700.0
2013-02-25 12:10:00,32.37,32.39,32.31,32.34,52200.0,20.6078,20.6205,20.5696,20.5887,52200.0
2013-02-25 12:20:00,32.31,32.34,32.29,32.32,28900.0,20.5696,20.5887,20.5568,20.5759,28900.0
2013-02-25 12:30:00,32.32,32.36,32.31,32.35,35800.0,20.5759,20.6014,20.5696,20.595,35800.0
2013-02-25 12:40:00,32.35,32.35,32.31,32.34,18600.0,20.595,20.595,20.5696,20.5887,18600.0
2013-02-25 12:50:00,32.33,32.36,32.33,32.35,20400.0,20.5823,20.6014,20.5823,20.595,20400.0
2013-02-25 13:00:00,32.35,32.37,32.34,32.35,34300.0,20.595,20.6078,20.5887,20.595,34300.0
2013-02-25 13:10:00,32.35,32.36,32.34,32.36,25400.0,20.595,20.6014,20.5887,20.6014,25400.0
2013-02-25 13:20:00,32.35,32.4,32.34,32.37,34900.0,20.595,20.6269,20.5887,20.6078,34900.0
2013-02-25 13:30:00,32.37,32.37,32.22,32.22,96300.0,20.6078,20.6078,20.5123,20.5123,96300.0
2013-02-25 13:40:00,32.22,32.23,32.13,32.22,93400.0,20.5123,20.5186,20.455,20.5123,93400.0
2013-02-25 13:50:00,32.21,32.25,32.21,32.23,77600.0,20.5059,20.5314,20.5059,20.5186,77600.0
2013-02-25 14:00:00,32.24,32.26,32.18,32.21,65200.0,20.525,20.5377,20.4868,20.5059,65200.0
2013-02-25 14:10:00,32.21,32.23,32.18,32.22,58000.0,20.5059,20.5186,20.4868,20.5123,58000.0
2013-02-25 14:20:00,32.21,32.22,32.17,32.17,33400.0,20.5059,20.5123,20.4804,20.4804,33400.0
2013-02-25 14:30:00,32.18,32.25,32.18,32.25,29800.0,20.4868,20.5314,20.4868,20.5314,29800.0
2013-02-25 14:40:00,32.25,32.3,32.24,32.28,84500.0,20.5314,20.5632,20.525,20.5505,84500.0
2013-02-25 14:50:00,32.27,32.3,32.25,32.3,48400.0,20.5441,20.5632,20.5314,20.5632,48400.0
2013-02-25 15:00:00,32.3,32.31,32.26,32.28,49800.0,20.5632,20.5696,20.5377,20.5505,49800.0
2013-02-25 15:10:00,32.28,32.31,32.27,32.3,132800.0,20.5505,20.5696,20.5441,20.5632,132800.0
2013-02-25 15:20:00,32.3,32.3,32.19,32.2,67200.0,20.5632,20.5632,20.4932,20.4995,67200.0
2013-02-25 15:30:00,32.2,32.25,32.16,32.24,108900.0,20.4995,20.5314,20.4741,20.525,108900.0
2013-02-25 15:40:00,32.24,32.24,32.08,32.09,143600.0,20.525,20.525,20.4231,20.4295,143600.0
2013-02-25 15:50:00,32.09,32.1,31.97,31.98,283900.0,20.4295,20.4359,20.3531,20.3595,283900.0
2013-02-26 09:30:00,32.15,32.33,32.11,32.32,141400.0,20.4677,20.5823,20.4422,20.5759,141400.0
2013-02-26 09:40:00,32.31,32.36,32.3,32.33,102100.0,20.5696,20.6014,20.5632,20.5823,102100.0
2013-02-26 09:50:00,32.34,32.35,32.23,32.23,80100.0,20.5887,20.595,20.5186,20.5186,80100.0
2013-02-26 10:00:00,32.23,32.25,32.08,32.16,157500.0,20.5186,20.5314,20.4231,20.4741,157500.0
2013-02-26 10:10:00,32.15,32.23,32.15,32.17,45400.0,20.4677,20.5186,20.4677,20.4804,45400.0
2013-02-26 10:20:00,32.16,32.17,32.13,32.14,71500.0,20.4741,20.4804,20.455,20.4613,71500.0
2013-02-26 10:30:00,32.14,32.17,32.11,32.15,65000.0,20.4613,20.4804,20.4422,20.4677,65000.0
2013-02-26 10:40:00,32.15,32.18,32.12,32.14,38000.0,20.4677,20.4868,20.4486,20.4613,38000.0
2013-02-26 10:50:00,32.15,32.2,32.13,32.16,58400.0,20.4677,20.4995,20.455,20.4741,58400.0
2013-02-26 11:00:00,32.15,32.2,32.14,32.17,71800.0,20.4677,20.4995,20.4613,20.4804,71800.0
2013-02-26 11:10:00,32.18,32.19,32.14,32.18,51800.0,20.4868,20.4932,20.4613,20.4868,51800.0
2013-02-26 11:20:00,32.17,32.18,32.13,32.14,90000.0,20.4804,20.4868,20.455,20.4613,90000.0
2013-02-26 11:30:00,32.14,32.15,32.09,32.13,27500.0,20.4613,20.4677,20.4295,20.455,27500.0
2013-02-26 11:40:00,32.11,32.13,32.06,32.07,27600.0,20.4422,20.455,20.4104,20.4168,27600.0
2013-02-26 11:50:00,32.08,32.17,32.08,32.13,38200.0,20.4231,20.4804,20.4231,20.455,38200.0
2013-02-26 12:00:00,32.13,32.13,32.08,32.12,82200.0,20.455,20.455,20.4231,20.4486,82200.0
2013-02-26 12:10:00,32.12,32.13,32.07,32.11,29400.0,20.4486,20.455,20.4168,20.4422,29400.0
2013-02-26 12:20:00,32.1,32.17,32.09,32.15,27000.0,20.4359,20.4804,20.4295,20.4677,27000.0
2013-02-26 12:30:00,32.15,32.18,32.14,32.18,27400.0,20.4677,20.4868,20.4613,20.4868,27400.0
2013-02-26 12:40:00,32.19,32.21,32.16,32.18,25100.0,20.4932,20.5059,20.4741,20.4868,25100.0
2013-02-26 12:50:00,32.19,32.19,32.14,32.16,40200.0,20.4932,20.4932,20.4613,20.4741,40200.0
2013-02-26 13:00:00,32.16,32.24,32.15,32.21,48600.0,20.4741,20.525,20.4677,20.5059,48600.0
2013-02-26 13:10:00,32.21,32.21,32.17,32.17,35200.0,20.5059,20.5059,20.4804,20.4804,35200.0
2013-02-26 13:20:00,32.17,32.23,32.16,32.21,42800.0,20.4804,20.5186,20.4741,20.5059,42800.0
2013-02-26 13:30:00,32.21,32.24,32.17,32.18,44500.0,20.5059,20.525,20.4804,20.4868,44500.0
2013-02-26 13:40:00,32.17,32.19,32.12,32.12,40900.0,20.4804,20.4932,20.4486,20.4486,40900.0
2013-02-26 13:50:00,32.12,32.13,32.08,32.1,28300.0,20.4486,20.455,20.4231,20.4359,28300.0
2013-02-26 14:00:00,32.09,32.18,32.09,32.18,25800.0,20.4295,20.4868,20.4295,20.4868,25800.0
2013-02-26 14:10:00,32.17,32.22,32.17,32.22,22400.0,20.4804,20.5123,20.4804,20.5123,22400.0
2013-02-26 14:20:00,32.21,32.24,32.21,32.22,39800.0,20.5059,20.525,20.5059,20.5123,39800.0
2013-02-26 14:30:00,32.21,32.22,32.18,32.19,22800.0,20.5059,20.5123,20.4868,20.4932,22800.0
2013-02-26 14:40:00,32.18,32.19,32.12,32.12,19400.0,20.4868,20.4932,20.4486,20.4486,19400.0
2013-02-26 14:50:00,32.12,32.14,32.11,32.12,22300.0,20.4486,20.4613,20.4422,20.4486,22300.0
2013-02-26 15:00:00,32.12,32.17,32.12,32.13,43100.0,20.4486,20.4804,20.4486,20.455,43100.0
2013-02-26 15:10:00,32.13,32.13,32.07,32.11,43600.0,20.455,20.455,20.4168,20.4422,43600.0
2013-02-26 15:20:00,32.1,32.11,32.03,32.04,40700.0,20.4359,20.4422,20.3913,20.3977,40700.0
2013-02-26 15:30:00,32.05,32.15,32.04,32.15,63500.0,20.404,20.4677,20.3977,20.4677,63500.0
2013-02-26 15:40:00,32.14,32.19,32.13,32.13,192900.0,20.4613,20.4932,20.455,20.455,192900.0
2013-02-26 15:50:00,32.13,32.16,32.1,32.15,238200.0,20.455,20.4741,20.4359,20.4677,238200.0
2013-02-27 09:30:00,32.21,32.26,32.12,32.12,73800.0,20.5059,20.5377,20.4486,20.4486,73800.0
2013-02-27 09:40:00,32.12,32.32,32.11,32.26,63800.0,20.4486,20.5759,20.4422,20.5377,63800.0
2013-02-27 09:50:00,32.25,32.36,32.25,32.35,94500.0,20.5314,20.6014,20.5314,20.595,94500.0
2013-02-27 10:00:00,32.36,32.36,32.3,32.34,150600.0,20.6014,20.6014,20.5632,20.5887,150600.0
2013-02-27 10:10:00,32.34,32.44,32.34,32.44,64100.0,20.5887,20.6523,20.5887,20.6523,64100.0
2013-02-27 10:20:00,32.44,32.46,32.37,32.38,85500.0,20.6523,20.6651,20.6078,20.6141,85500.0
2013-02-27 10:30:00,32.38,32.39,32.33,32.34,38100.0,20.6141,20.6205,20.5823,20.5887,38100.0
2013-02-27 10:40:00,32.34,32.38,32.32,32.38,62200.0,20.5887,20.6141,20.5759,20.6141,62200.0
2013-02-27 10:50:00,32.37,32.47,32.37,32.46,77900.0,20.6078,20.6714,20.6078,20.6651,77900.0
2013-02-27 11:00:00,32.46,32.5,32.46,32.49,69100.0,20.6651,20.6905,20.6651,20.6842,69100.0
2013-02-27 11:10:00,32.48,32.52,32.46,32.46,61600.0,20.6778,20.7033,20.6651,20.6651,61600.0
2013-02-27 11:20:00,32.46,32.47,32.4,32.44,36900.0,20.6651,20.6714,20.6269,20.6523,36900.0
2013-02-27 11:30:00,32.43,32.47,32.42,32.47,36400.0,20.646,20.6714,20.6396,20.6714,36400.0
2013-02-27 11:40:00,32.47,32.49,32.43,32.44,80400.0,20.6714,20.6842,20.646,20.6523,80400.0
2013-02-27 11:50:00,32.44,32.51,32.43,32.5,127200.0,20.6523,20.6969,20.646,20.6905,127200.0
2013-02-27 12:00:00,32.49,32.51,32.48,32.51,42800.0,20.6842,20.6969,20.6778,20.6969,42800.0
2013-02-27 12:10:00,32.51,32.54,32.5,32.53,49700.0,20.6969,20.716,20.6905,20.7096,49700.0
2013-02-27 12:20:00,32.54,32.61,32.54,32.61,70600.0,20.716,20.7606,20.716,20.7606,70600.0
2013-02-27 12:30:00,32.61,32.64,32.58,32.6,136000.0,20.7606,20.7797,20.7415,20.7542,136000.0
2013-02-27 12:40:00,32.6,32.61,32.57,32.59,35700.0,20.7542,20.7606,20.7351,20.7478,35700.0
2013-02-27 12:50:00,32.59,32.63,32.58,32.6,71600.0,20.7478,20.7733,20.7415,20.7542,71600.0
2013-02-27 13:00:00,32.6,32.62,32.57,32.62,40400.0,20.7542,20.7669,20.7351,20.7669,40400.0
2013-02-27 13:10:00,32.62,32.64,32.58,32.59,41200.0,20.7669,20.7797,20.7415,20.7478,41200.0
2013-02-27 13:20:00,32.58,32.61,32.58,32.61,23900.0,20.7415,20.7606,20.7415,20.7606,23900.0
2013-02-27 13:30:00,32.62,32.65,32.62,32.64,27800.0,20.7669,20.786,20.7669,20.7797,27800.0
2013-02-27 13:40:00,32.64,32.64,32.59,32.62,43400.0,20.7797,20.7797,20.7478,20.7669,43400.0
2013-02-27 13:50:00,32.61,32.64,32.59,32.59,25900.0,20.7606,20.7797,20.7478,20.7478,25900.0
2013-02-27 14:00:00,32.59,32.63,32.59,32.61,30800.0,20.7478,20.7733,20.7478,20.7606,30800.0
2013-02-27 14:10:00,32.62,32.66,32.61,32.62,41600.0,20.7669,20.7924,20.7606,20.7669,41600.0
2013-02-27 14:20:00,32.63,32.67,32.62,32.66,42100.0,20.7733,20.7988,20.7669,20.7924,42100.0
2013-02-27 14:30:00,32.66,32.67,32.62,32.62,33200.0,20.7924,20.7988,20.7669,20.7669,33200.0
2013-02-27 14:40:00,32.62,32.66,32.61,32.65,64500.0,20.7669,20.7924,20.7606,20.786,64500.0
2013-02-27 14:50:00,32.64,32.66,32.63,32.66,50100.0,20.7797,20.7924,20.7733,20.7924,50100.0
2013-02-27 15:00:00,32.66,32.66,32.63,32.63,41000.0,20.7924,20.7924,20.7733,20.7733,41000.0
2013-02-27 15:10:00,32.63,32.67,32.63,32.66,43700.0,20.7733,20.7988,20.7733,20.7924,43700.0
2013-02-27 15:20:00,32.66,32.7,32.66,32.67,52200.0,20.7924,20.8179,20.7924,20.7988,52200.0
2013-02-27 15:30:00,32.67,32.68,32.65,32.65,48700.0,20.7988,20.8051,20.786,20.786,48700.0
2013-02-27 15:40:00,32.66,32.66,32.62,32.64,103400.0,20.7924,20.7924,20.7669,20.7797,103400.0
2013-02-27 15:50:00,32.65,32.67,32.64,32.67,230000.0,20.786,20.7988,20.7797,20.7988,230000.0
2013-02-28 09:30:00,32.64,32.75,32.5,32.52,108900.0,20.7797,20.8497,20.6905,20.7033,108900.0
2013-02-28 09:40:00,32.53,32.71,32.52,32.68,75900.0,20.7096,20.8242,20.7033,20.8051,75900.0
2013-02-28 09:50:00,32.68,32.7,32.62,32.64,89800.0,20.8051,20.8179,20.7669,20.7797,89800.0
2013-02-28 10:00:00,32.65,32.66,32.59,32.6,78800.0,20.786,20.7924,20.7478,20.7542,78800.0
2013-02-28 10:10:00,32.6,32.61,32.53,32.55,70700.0,20.7542,20.7606,20.7096,20.7224,70700.0
2013-02-28 10:20:00,32.55,32.56,32.53,32.55,62300.0,20.7224,20.7287,20.7096,20.7224,62300.0
2013-02-28 10:30:00,32.55,32.55,32.47,32.49,72400.0,20.7224,20.7224,20.6714,20.6842,72400.0
2013-02-28 10:40:00,32.5,32.51,32.46,32.46,52500.0,20.6905,20.6969,20.6651,20.6651,52500.0
2013-02-28 10:50:00,32.46,32.51,32.46,32.51,47200.0,20.6651,20.6969,20.6651,20.6969,47200.0
2013-02-28 11:00:00,32.52,32.55,32.5,32.55,54100.0,20.7033,20.7224,20.6905,20.7224,54100.0
2013-02-28 11:10:00,32.55,32.55,32.53,32.55,26400.0,20.7224,20.7224,20.7096,20.7224,26400.0
2013-02-28 11:20:00,32.55,32.61,32.54,32.61,85600.0,20.7224,20.7606,20.716,20.7606,85600.0
2013-02-28 11:30:00,32.6,32.66,32.6,32.65,110300.0,20.7542,20.7924,20.7542,20.786,110300.0
2013-02-28 11:40:00,32.64,32.71,32.64,32.7,40500.0,20.7797,20.8242,20.7797,20.8179,40500.0
2013-02-28 11:50:00,32.7,32.72,32.69,32.69,60100.0,20.8179,20.8306,20.8115,20.8115,60100.0
2013-02-28 12:00:00,32.69,32.7,32.67,32.67,37900.0,20.8115,20.8179,20.7988,20.7988,37900.0
2013-02-28 12:10:00,32.67,32.68,32.65,32.66,21400.0,20.7988,20.8051,20.786,20.7924,21400.0
2013-02-28 12:20:00,32.66,32.66,32.62,32.64,39700.0,20.7924,20.7924,20.7669,20.7797,39700.0
2013-02-28 12:30:00,32.63,32.64,32.6,32.6,73100.0,20.7733,20.7797,20.7542,20.7542,73100.0
2013-02-28 12:40:00,32.6,32.64,32.6,32.64,43100.0,20.7542,20.7797,20.7542,20.7797,43100.0
2013-02-28 12:50:00,32.64,32.64,32.59,32.59,57600.0,20.7797,20.7797,20.7478,20.7478,57600.0
2013-02-28 13:00:00,32.6,32.61,32.59,32.6,43200.0,20.7542,20.7606,20.7478,20.7542,43200.0
2013-02-28 13:10:00,32.61,32.62,32.59,32.6,48200.0,20.7606,20.7669,20.7478,20.7542,48200.0
2013-02-28 13:20:00,32.6,32.66,32.6,32.66,84300.0,20.7542,20.7924,20.7542,20.7924,84300.0
2013-02-28 13:30:00,32.65,32.67,32.64,32.66,73800.0,20.786,20.7988,20.7797,20.7924,73800.0
2013-02-28 13:40:00,32.66,32.69,32.65,32.69,47600.0,20.7924,20.8115,20.786,20.8115,47600.0
2013-02-28 13:50:00,32.68,32.73,32.68,32.72,46100.0,20.8051,20.837,20.8051,20.8306,46100.0
2013-02-28 14:00:00,32.73,32.73,32.71,32.72,28200.0,20.837,20.837,20.8242,20.8306,28200.0
2013-02-28 14:10:00,32.72,32.73,32.7,32.72,33500.0,20.8306,20.837,20.8179,20.8306,33500.0
2013-02-28 14:20:00,32.73,32.76,32.73,32.75,30600.0,20.837,20.8561,20.837,20.8497,30600.0
2013-02-28 14:30:00,32.75,32.76,32.7,32.71,55500.0,20.8497,20.8561,20.8179,20.8242,55500.0
2013-02-28 14:40:00,32.71,32.71,32.69,32.7,41500.0,20.8242,20.8242,20.8115,20.8179,41500.0
2013-02-28 14:50:00,32.7,32.72,32.69,32.69,40700.0,20.8179,20.8306,20.8115,20.8115,40700.0
2013-02-28 15:00:00,32.69,32.72,32.68,32.71,39900.0,20.8115,20.8306,20.8051,20.8242,39900.0
2013-02-28 15:10:00,32.7,32.71,32.66,32.66,64900.0,20.8179,20.8242,20.7924,20.7924,64900.0
2013-02-28 15:20:00,32.67,32.7,32.66,32.7,65200.0,20.7988,20.8179,20.7924,20.8179,65200.0
2013-02-28 15:30:00,32.7,32.72,32.69,32.71,87900.0,20.8179,20.8306,20.8115,20.8242,87900.0
2013-02-28 15:40:00,32.72,32.72,32.65,32.66,163800.0,20.8306,20.8306,20.786,20.7924,163800.0
2013-02-28 15:50:00,32.66,32.67,32.6,32.6,367400.0,20.7924,20.7988,20.7542,20.7542,367400.0
2013-03-01 09:30:00,32.57,32.61,32.35,32.58,192400.0,20.7351,20.7606,20.595,20.7415,192400.0
2013-03-01 09:40:00,32.57,32.72,32.56,32.62,145600.0,20.7351,20.8306,20.7287,20.7669,145600.0
2013-03-01 09:50:00,32.63,32.63,32.53,32.58,145300.0,20.7733,20.7733,20.7096,20.7415,145300.0
2013-03-01 10:00:00,32.59,32.61,32.45,32.45,179800.0,20.7478,20.7606,20.6587,20.6587,179800.0
2013-03-01 10:10:00,32.45,32.46,32.39,32.39,149000.0,20.6587,20.6651,20.6205,20.6205,149000.0
2013-03-01 10:20:00,32.4,32.43,32.32,32.34,143100.0,20.6269,20.646,20.5759,20.5887,143100.0
2013-03-01 10:30:00,32.34,32.43,32.32,32.42,186200.0,20.5887,20.646,20.5759,20.6396,186200.0
2013-03-01 10:40:00,32.42,32.44,32.38,32.41,66800.0,20.6396,20.6523,20.6141,20.6332,66800.0
2013-03-01 10:50:00,32.41,32.47,32.41,32.46,70400.0,20.6332,20.6714,20.6332,20.6651,70400.0
2013-03-01 11:00:00,32.47,32.56,32.47,32.53,61000.0,20.6714,20.7287,20.6714,20.7096,61000.0
2013-03-01 11:10:00,32.53,32.54,32.49,32.5,72800.0,20.7096,20.716,20.6842,20.6905,72800.0
2013-03-01 11:20:00,32.5,32.52,32.45,32.47,85900.0,20.6905,20.7033,20.6587,20.6714,85900.0
2013-03-01 11:30:00,32.47,32.47,32.41,32.42,122200.0,20.6714,20.6714,20.6332,20.6396,122200.0
2013-03-01 11:40:00,32.43,32.46,32.41,32.45,82000.0,20.646,20.6651,20.6332,20.6587,82000.0
2013-03-01 11:50:00,32.46,32.51,32.45,32.5,51300.0,20.6651,20.6969,20.6587,20.6905,51300.0
2013-03-01 12:00:00,32.49,32.51,32.46,32.5,43200.0,20.6842,20.6969,20.6651,20.6905,43200.0
2013-03-01 12:10:00,32.5,32.54,32.49,32.52,28700.0,20.6905,20.716,20.6842,20.7033,28700.0
2013-03-01 12:20:00,32.53,32.57,32.52,32.55,53000.0,20.7096,20.7351,20.7033,20.7224,53000.0
2013-03-01 12:30:00,32.55,32.64,32.55,32.64,41900.0,20.7224,20.7797,20.7224,20.7797,41900.0
2013-03-01 12:40:00,32.64,32.68,32.64,32.67,27900.0,20.7797,20.8051,20.7797,20.7988,27900.0
2013-03-01 12:50:00,32.67,32.72,32.67,32.72,74300.0,20.7988,20.8306,20.7988,20.8306,74300.0
2013-03-01 13:00:00,32.7,32.73,32.68,32.68,55400.0,20.8179,20.837,20.8051,20.8051,55400.0
2013-03-01 13:10:00,32.68,32.69,32.64,32.66,50100.0,20.8051,20.8115,20.7797,20.7924,50100.0
2013-03-01 13:20:00,32.65,32.68,32.65,32.66,80600.0,20.786,20.8051,20.786,20.7924,80600.0
2013-03-01 13:30:00,32.66,32.66,32.63,32.65,53700.0,20.7924,20.7924,20.7733,20.786,53700.0
2013-03-01 13:40:00,32.64,32.66,32.62,32.66,63000.0,20.7797,20.7924,20.7669,20.7924,63000.0
2013-03-01 13:50:00,32.67,32.73,32.66,32.72,29900.0,20.7988,20.837,20.7924,20.8306,29900.0
2013-03-01 14:00:00,32.72,32.73,32.72,32.72,32100.0,20.8306,20.837,20.8306,20.8306,32100.0
2013-03-01 14:10:00,32.72,32.73,32.7,32.7,33900.0,20.8306,20.837,20.8179,20.8179,33900.0
2013-03-01 14:20:00,32.7,32.72,32.69,32.71,51100.0,20.8179,20.8306,20.8115,20.8242,51100.0
2013-03-01 14:30:00,32.72,32.73,32.72,32.72,35700.0,20.8306,20.837,20.8306,20.8306,35700.0
2013-03-01 14:40:00,32.72,32.74,32.7,32.71,37600.0,20.8306,20.8433,20.8179,20.8242,37600.0
2013-03-01 14:50:00,32.7,32.75,32.7,32.75,51100.0,20.8179,20.8497,20.8179,20.8497,51100.0
2013-03-01 15:00:00,32.75,32.76,32.73,32.75,86800.0,20.8497,20.8561,20.837,20.8497,86800.0
2013-03-01 15:10:00,32.75,32.76,32.74,32.74,77300.0,20.8497,20.8561,20.8433,20.8433,77300.0
2013-03-01 15:20:00,32.75,32.76,32.71,32.71,149800.0,20.8497,20.8561,20.8242,20.8242,149800.0
2013-03-01 15:30:00,32.71,32.76,32.71,32.76,89300.0,20.8242,20.8561,20.8242,20.8561,89300.0
2013-03-01 15:40:00,32.76,32.83,32.74,32.83,111700.0,20.8561,20.9006,20.8433,20.9006,111700.0
2013-03-01 15:50:00,32.83,32.85,32.79,32.84,329100.0,20.9006,20.9134,20.8752,20.907,329100.0
2013-03-04 09:30:00,32.88,32.88,32.73,32.77,83200.0,20.9325,20.9325,20.837,20.8624,83200.0
2013-03-04 09:40:00,32.77,32.91,32.77,32.9,66000.0,20.8624,20.9516,20.8624,20.9452,66000.0
2013-03-04 09:50:00,32.89,32.92,32.86,32.91,56300.0,20.9388,20.9579,20.9197,20.9516,56300.0
2013-03-04 10:00:00,32.92,32.98,32.92,32.95,67600.0,20.9579,20.9961,20.9579,20.977,67600.0
2013-03-04 10:10:00,32.95,33.01,32.95,32.98,124800.0,20.977,21.0152,20.977,20.9961,124800.0
2013-03-04 10:20:00,32.99,33.1,32.98,33.09,115500.0,21.0025,21.0725,20.9961,21.0661,115500.0
2013-03-04 10:30:00,33.09,33.17,33.08,33.16,96500.0,21.0661,21.1171,21.0598,21.1107,96500.0
2013-03-04 10:40:00,33.17,33.21,33.17,33.21,123600.0,21.1171,21.1425,21.1171,21.1425,123600.0
2013-03-04 10:50:00,33.21,33.24,33.2,33.23,37200.0,21.1425,21.1616,21.1362,21.1553,37200.0
2013-03-04 11:00:00,33.23,33.25,33.22,33.22,75600.0,21.1553,21.168,21.1489,21.1489,75600.0
2013-03-04 11:10:00,33.23,33.27,33.22,33.25,77000.0,21.1553,21.1807,21.1489,21.168,77000.0
2013-03-04 11:20:00,33.24,33.27,33.2,33.25,94200.0,21.1616,21.1807,21.1362,21.168,94200.0
2013-03-04 11:30:00,33.26,33.28,33.22,33.23,50900.0,21.1744,21.1871,21.1489,21.1553,50900.0
2013-03-04 11:40:00,33.24,33.28,33.23,33.28,32900.0,21.1616,21.1871,21.1553,21.1871,32900.0
2013-03-04 11:50:00,33.28,33.32,33.27,33.3,43600.0,21.1871,21.2126,21.1807,21.1998,43600.0
2013-03-04 12:00:00,33.3,33.31,33.28,33.29,40300.0,21.1998,21.2062,21.1871,21.1935,40300.0
2013-03-04 12:10:00,33.29,33.29,33.25,33.27,34400.0,21.1935,21.1935,21.168,21.1807,34400.0
2013-03-04 12:20:00,33.26,33.26,33.24,33.24,27700.0,21.1744,21.1744,21.1616,21.1616,27700.0
2013-03-04 12:30:00,33.23,33.26,33.2,33.26,44600.0,21.1553,21.1744,21.1362,21.1744,44600.0
2013-03-04 12:40:00,33.26,33.27,33.25,33.25,29300.0,21.1744,21.1807,21.168,21.168,29300.0
2013-03-04 12:50:00,33.26,33.29,33.25,33.28,25600.0,21.1744,21.1935,21.168,21.1871,25600.0
2013-03-04 13:00:00,33.27,33.28,33.22,33.23,80900.0,21.1807,21.1871,21.1489,21.1553,80900.0
2013-03-04 13:10:00,33.23,33.25,33.21,33.24,46400.0,21.1553,21.168,21.1425,21.1616,46400.0
2013-03-04 13:20:00,33.25,33.3,33.23,33.3,122400.0,21.168,21.1998,21.1553,21.1998,122400.0
2013-03-04 13:30:00,33.3,33.3,33.28,33.29,60700.0,21.1998,21.1998,21.1871,21.1935,60700.0
2013-03-04 13:40:00,33.3,33.3,33.26,33.27,40500.0,21.1998,21.1998,21.1744,21.1807,40500.0
2013-03-04 13:50:00,33.28,33.34,33.27,33.33,52400.0,21.1871,21.2253,21.1807,21.2189,52400.0
2013-03-04 14:00:00,33.33,33.41,33.32,33.38,61200.0,21.2189,21.2699,21.2126,21.2508,61200.0
2013-03-04 14:10:00,33.38,33.41,33.37,33.39,71400.0,21.2508,21.2699,21.2444,21.2571,71400.0
2013-03-04 14:20:00,33.38,33.44,33.38,33.43,58500.0,21.2508,21.289,21.2508,21.2826,58500.0
2013-03-04 14:30:00,33.44,33.44,33.39,33.4,50800.0,21.289,21.289,21.2571,21.2635,50800.0
2013-03-04 14:40:00,33.4,33.41,33.35,33.36,59800.0,21.2635,21.2699,21.2317,21.238,59800.0
2013-03-04 14:50:00,33.35,33.35,33.3,33.3,45400.0,21.2317,21.2317,21.1998,21.1998,45400.0
2013-03-04 15:00:00,33.3,33.31,33.23,33.24,96300.0,21.1998,21.2062,21.1553,21.1616,96300.0
2013-03-04 15:10:00,33.24,33.27,33.19,33.24,197200.0,21.1616,21.1807,21.1298,21.1616,197200.0
2013-03-04 15:20:00,33.24,33.3,33.24,33.3,252100.0,21.1616,21.1998,21.1616,21.1998,252100.0
2013-03-04 15:30:00,33.29,33.3,33.21,33.24,133200.0,21.1935,21.1998,21.1425,21.1616,133200.0
2013-03-04 15:40:00,33.24,33.25,33.21,33.24,119000.0,21.1616,21.168,21.1425,21.1616,119000.0
2013-03-04 15:50:00,33.24,33.24,33.2,33.22,327500.0,21.1616,21.1616,21.1362,21.1489,327500.0
2013-03-05 09:30:00,33.34,33.47,33.34,33.41,65200.0,21.2253,21.3081,21.2253,21.2699,65200.0
2013-03-05 09:40:00,33.42,33.47,33.4,33.44,43900.0,21.2762,21.3081,21.2635,21.289,43900.0
2013-03-05 09:50:00,33.44,33.44,33.36,33.38,47400.0,21.289,21.289,21.238,21.2508,47400.0
2013-03-05 10:00:00,33.39,33.43,33.35,33.37,69300.0,21.2571,21.2826,21.2317,21.2444,69300.0
2013-03-05 10:10:00,33.37,33.42,33.32,33.41,125800.0,21.2444,21.2762,21.2126,21.2699,125800.0
2013-03-05 10:20:00,33.41,33.48,33.41,33.48,58900.0,21.2699,21.3144,21.2699,21.3144,58900.0
2013-03-05 10:30:00,33.48,33.52,33.45,33.5,81000.0,21.3144,21.3399,21.2953,21.3272,81000.0
2013-03-05 10:40:00,33.5,33.53,33.48,33.53,61500.0,21.3272,21.3463,21.3144,21.3463,61500.0
2013-03-05 10:50:00,33.53,33.58,33.49,33.49,70900.0,21.3463,21.3781,21.3208,21.3208,70900.0
2013-03-05 11:00:00,33.5,33.51,33.49,33.5,113100.0,21.3272,21.3335,21.3208,21.3272,113100.0
2013-03-05 11:10:00,33.5,33.58,33.5,33.57,111300.0,21.3272,21.3781,21.3272,21.3717,111300.0
2013-03-05 11:20:00,33.57,33.59,33.54,33.55,45400.0,21.3717,21.3845,21.3526,21.359,45400.0
2013-03-05 11:30:00,33.55,33.59,33.55,33.55,53700.0,21.359,21.3845,21.359,21.359,53700.0
2013-03-05 11:40:00,33.55,33.58,33.54,33.58,38600.0,21.359,21.3781,21.3526,21.3781,38600.0
2013-03-05 11:50:00,33.58,33.58,33.53,33.56,55400.0,21.3781,21.3781,21.3463,21.3654,55400.0
2013-03-05 12:00:00,33.57,33.59,33.53,33.58,63700.0,21.3717,21.3845,21.3463,21.3781,63700.0
2013-03-05 12:10:00,33.57,33.61,33.57,33.57,55100.0,21.3717,21.3972,21.3717,21.3717,55100.0
2013-03-05 12:20:00,33.58,33.58,33.51,33.51,30500.0,21.3781,21.3781,21.3335,21.3335,30500.0
2013-03-05 12:30:00,33.51,33.52,33.5,33.52,96300.0,21.3335,21.3399,21.3272,21.3399,96300.0
2013-03-05 12:40:00,33.53,33.6,33.52,33.58,40100.0,21.3463,21.3908,21.3399,21.3781,40100.0
2013-03-05 12:50:00,33.59,33.6,33.57,33.57,25200.0,21.3845,21.3908,21.3717,21.3717,25200.0
2013-03-05 13:00:00,33.57,33.58,33.54,33.55,21500.0,21.3717,21.3781,21.3526,21.359,21500.0
2013-03-05 13:10:00,33.54,33.57,33.53,33.57,51800.0,21.3526,21.3717,21.3463,21.3717,51800.0
2013-03-05 13:20:00,33.56,33.57,33.54,33.56,32400.0,21.3654,21.3717,21.3526,21.3654,32400.0
2013-03-05 13:30:00,33.56,33.6,33.54,33.58,48600.0,21.3654,21.3908,21.3526,21.3781,48600.0
2013-03-05 13:40:00,33.58,33.59,33.55,33.56,30200.0,21.3781,21.3845,21.359,21.3654,30200.0
2013-03-05 13:50:00,33.56,33.58,33.53,33.53,65100.0,21.3654,21.3781,21.3463,21.3463,65100.0
2013-03-05 14:00:00,33.53,33.53,33.49,33.49,40800.0,21.3463,21.3463,21.3208,21.3208,40800.0
2013-03-05 14:10:00,33.5,33.53,33.49,33.53,47000.0,21.3272,21.3463,21.3208,21.3463,47000.0
2013-03-05 14:20:00,33.53,33.54,33.51,33.53,113000.0,21.3463,21.3526,21.3335,21.3463,113000.0
2013-03-05 14:30:00,33.53,33.56,33.53,33.54,60700.0,21.3463,21.3654,21.3463,21.3526,60700.0
2013-03-05 14:40:00,33.55,33.6,33.54,33.59,56900.0,21.359,21.3908,21.3526,21.3845,56900.0
2013-03-05 14:50:00,33.58,33.58,33.54,33.57,46900.0,21.3781,21.3781,21.3526,21.3717,46900.0
2013-03-05 15:00:00,33.57,33.6,33.55,33.6,69900.0,21.3717,21.3908,21.359,21.3908,69900.0
2013-03-05 15:10:00,33.61,33.61,33.57,33.57,40400.0,21.3972,21.3972,21.3717,21.3717,40400.0
2013-03-05 15:20:00,33.57,33.57,33.5,33.51,100900.0,21.3717,21.3717,21.3272,21.3335,100900.0
2013-03-05 15:30:00,33.5,33.51,33.47,33.48,150200.0,21.3272,21.3335,21.3081,21.3144,150200.0
2013-03-05 15:40:00,33.49,33.53,33.47,33.47,116200.0,21.3208,21.3463,21.3081,21.3081,116200.0
2013-03-05 15:50:00,33.48,33.48,33.4,33.46,333500.0,21.3144,21.3144,21.2635,21.3017,333500.0
2013-03-06 09:30:00,33.08,33.13,33.03,33.09,138700.0,21.2899,21.3221,21.2577,21.2963,138700.0
2013-03-06 09:40:00,33.09,33.11,33.02,33.02,90100.0,21.2963,21.3092,21.2513,21.2513,90100.0
2013-03-06 09:50:00,33.02,33.02,32.88,32.94,106700.0,21.2513,21.2513,21.1612,21.1998,106700.0
2013-03-06 10:00:00,32.94,32.95,32.89,32.9,142600.0,21.1998,21.2062,21.1676,21.174,142600.0
2013-03-06 10:10:00,32.91,33.0,32.86,32.93,133000.0,21.1805,21.2384,21.1483,21.1933,133000.0
2013-03-06 10:20:00,32.93,32.94,32.88,32.92,106700.0,21.1933,21.1998,21.1612,21.1869,106700.0
2013-03-06 10:30:00,32.92,32.94,32.88,32.91,75200.0,21.1869,21.1998,21.1612,21.1805,75200.0
2013-03-06 10:40:00,32.91,32.93,32.87,32.87,46400.0,21.1805,21.1933,21.1547,21.1547,46400.0
2013-03-06 10:50:00,32.87,32.9,32.85,32.85,75500.0,21.1547,21.174,21.1418,21.1418,75500.0
2013-03-06 11:00:00,32.86,32.95,32.85,32.94,89400.0,21.1483,21.2062,21.1418,21.1998,89400.0
2013-03-06 11:10:00,32.93,33.02,32.92,33.02,51600.0,21.1933,21.2513,21.1869,21.2513,51600.0
2013-03-06 11:20:00,33.02,33.02,32.92,32.93,18600.0,21.2513,21.2513,21.1869,21.1933,18600.0
2013-03-06 11:30:00,32.92,32.95,32.91,32.93,29800.0,21.1869,21.2062,21.1805,21.1933,29800.0
2013-03-06 11:40:00,32.94,32.95,32.93,32.94,25800.0,21.1998,21.2062,21.1933,21.1998,25800.0
2013-03-06 11:50:00,32.95,32.96,32.91,32.93,41600.0,21.2062,21.2126,21.1805,21.1933,41600.0
2013-03-06 12:00:00,32.92,32.93,32.9,32.93,25400.0,21.1869,21.1933,21.174,21.1933,25400.0
2013-03-06 12:10:00,32.93,32.97,32.93,32.94,31300.0,21.1933,21.2191,21.1933,21.1998,31300.0
2013-03-06 12:20:00,32.94,32.95,32.92,32.92,29100.0,21.1998,21.2062,21.1869,21.1869,29100.0
2013-03-06 12:30:00,32.93,32.96,32.92,32.94,20000.0,21.1933,21.2126,21.1869,21.1998,20000.0
2013-03-06 12:40:00,32.94,32.96,32.93,32.95,16800.0,21.1998,21.2126,21.1933,21.2062,16800.0
2013-03-06 12:50:00,32.95,32.96,32.91,32.92,20300.0,21.2062,21.2126,21.1805,21.1869,20300.0
2013-03-06 13:00:00,32.92,32.94,32.91,32.93,13800.0,21.1869,21.1998,21.1805,21.1933,13800.0
2013-03-06 13:10:00,32.92,32.92,32.9,32.9,11900.0,21.1869,21.1869,21.174,21.174,11900.0
2013-03-06 13:20:00,32.9,32.91,32.89,32.9,18600.0,21.174,21.1805,21.1676,21.174,18600.0
2013-03-06 13:30:00,32.9,32.91,32.89,32.91,20500.0,21.174,21.1805,21.1676,21.1805,20500.0
2013-03-06 13:40:00,32.91,32.94,32.91,32.92,21400.0,21.1805,21.1998,21.1805,21.1869,21400.0
2013-03-06 13:50:00,32.92,32.92,32.88,32.89,26100.0,21.1869,21.1869,21.1612,21.1676,26100.0
2013-03-06 14:00:00,32.9,32.93,32.89,32.92,23400.0,21.174,21.1933,21.1676,21.1869,23400.0
2013-03-06 14:10:00,32.92,32.93,32.9,32.92,44900.0,21.1869,21.1933,21.174,21.1869,44900.0
2013-03-06 14:20:00,32.93,32.95,32.93,32.94,12200.0,21.1933,21.2062,21.1933,21.1998,12200.0
2013-03-06 14:30:00,32.94,32.99,32.93,32.95,30300.0,21.1998,21.2319,21.1933,21.2062,30300.0
2013-03-06 14:40:00,32.95,33.02,32.95,33.01,45900.0,21.2062,21.2513,21.2062,21.2448,45900.0
2013-03-06 14:50:00,33.01,33.07,33.01,33.04,55300.0,21.2448,21.2834,21.2448,21.2641,55300.0
2013-03-06 15:00:00,33.05,33.05,33.03,33.04,62300.0,21.2706,21.2706,21.2577,21.2641,62300.0
2013-03-06 15:10:00,33.03,33.06,33.03,33.05,33900.0,21.2577,21.277,21.2577,21.2706,33900.0
2013-03-06 15:20:00,33.05,33.06,33.03,33.03,37500.0,21.2706,21.277,21.2577,21.2577,37500.0
2013-03-06 15:30:00,33.03,33.04,32.96,32.96,64000.0,21.2577,21.2641,21.2126,21.2126,64000.0
2013-03-06 15:40:00,32.96,32.96,32.93,32.93,67800.0,21.2126,21.2126,21.1933,21.1933,67800.0
2013-03-06 15:50:00,32.94,32.97,32.93,32.95,197500.0,21.1998,21.2191,21.1933,21.2062,197500.0
2013-03-07 09:30:00,32.97,33.17,32.97,33.16,61700.0,21.2191,21.3478,21.2191,21.3414,61700.0
2013-03-07 09:40:00,33.16,33.16,33.08,33.08,38100.0,21.3414,21.3414,21.2899,21.2899,38100.0
2013-03-07 09:50:00,33.08,33.09,33.0,33.06,53600.0,21.2899,21.2963,21.2384,21.277,53600.0
2013-03-07 10:00:00,33.06,33.1,33.06,33.09,40900.0,21.277,21.3027,21.277,21.2963,40900.0
2013-03-07 10:10:00,33.08,33.1,33.06,33.07,30200.0,21.2899,21.3027,21.277,21.2834,30200.0
2013-03-07 10:20:00,33.08,33.08,33.02,33.05,70100.0,21.2899,21.2899,21.2513,21.2706,70100.0
2013-03-07 10:30:00,33.05,33.05,32.97,32.97,55600.0,21.2706,21.2706,21.2191,21.2191,55600.0
2013-03-07 10:40:00,32.98,33.01,32.94,32.95,34900.0,21.2255,21.2448,21.1998,21.2062,34900.0
2013-03-07 10:50:00,32.96,32.96,32.91,32.91,42800.0,21.2126,21.2126,21.1805,21.1805,42800.0
2013-03-07 11:00:00,32.91,32.95,32.88,32.94,60200.0,21.1805,21.2062,21.1612,21.1998,60200.0
2013-03-07 11:10:00,32.94,32.98,32.94,32.97,64000.0,21.1998,21.2255,21.1998,21.2191,64000.0
2013-03-07 11:20:00,32.98,32.99,32.89,32.93,107700.0,21.2255,21.2319,21.1676,21.1933,107700.0
2013-03-07 11:30:00,32.93,32.97,32.92,32.97,46400.0,21.1933,21.2191,21.1869,21.2191,46400.0
2013-03-07 11:40:00,32.97,32.98,32.93,32.94,45000.0,21.2191,21.2255,21.1933,21.1998,45000.0
2013-03-07 11:50:00,32.94,32.98,32.94,32.94,45400.0,21.1998,21.2255,21.1998,21.1998,45400.0
2013-03-07 12:00:00,32.94,32.95,32.93,32.93,32700.0,21.1998,21.2062,21.1933,21.1933,32700.0
2013-03-07 12:10:00,32.93,32.94,32.87,32.87,81600.0,21.1933,21.1998,21.1547,21.1547,81600.0
2013-03-07 12:20:00,32.88,32.88,32.82,32.88,72800.0,21.1612,21.1612,21.1225,21.1612,72800.0
2013-03-07 12:30:00,32.88,32.9,32.85,32.85,43700.0,21.1612,21.174,21.1418,21.1418,43700.0
2013-03-07 12:40:00,32.85,32.86,32.84,32.86,38300.0,21.1418,21.1483,21.1354,21.1483,38300.0
2013-03-07 12:50:00,32.86,32.86,32.8,32.82,51400.0,21.1483,21.1483,21.1097,21.1225,51400.0
2013-03-07 13:00:00,32.82,32.83,32.79,32.79,55200.0,21.1225,21.129,21.1032,21.1032,55200.0
2013-03-07 13:10:00,32.79,32.82,32.79,32.81,47300.0,21.1032,21.1225,21.1032,21.1161,47300.0
2013-03-07 13:20:00,32.81,32.82,32.79,32.82,58700.0,21.1161,21.1225,21.1032,21.1225,58700.0
2013-03-07 13:30:00,32.82,32.82,32.79,32.8,39400.0,21.1225,21.1225,21.1032,21.1097,39400.0
2013-03-07 13:40:00,32.79,32.8,32.76,32.76,36200.0,21.1032,21.1097,21.0839,21.0839,36200.0
2013-03-07 13:50:00,32.76,32.78,32.75,32.75,60500.0,21.0839,21.0968,21.0775,21.0775,60500.0
2013-03-07 14:00:00,32.76,32.77,32.73,32.77,73700.0,21.0839,21.0904,21.0646,21.0904,73700.0
2013-03-07 14:10:00,32.77,32.82,32.77,32.82,41900.0,21.0904,21.1225,21.0904,21.1225,41900.0
2013-03-07 14:20:00,32.81,32.82,32.77,32.79,69200.0,21.1161,21.1225,21.0904,21.1032,69200.0
2013-03-07 14:30:00,32.79,32.79,32.74,32.75,72400.0,21.1032,21.1032,21.0711,21.0775,72400.0
2013-03-07 14:40:00,32.75,32.76,32.72,32.74,48900.0,21.0775,21.0839,21.0582,21.0711,48900.0
2013-03-07 14:50:00,32.75,32.75,32.73,32.74,51900.0,21.0775,21.0775,21.0646,21.0711,51900.0
2013-03-07 15:00:00,32.74,32.76,32.74,32.76,44900.0,21.0711,21.0839,21.0711,21.0839,44900.0
2013-03-07 15:10:00,32.76,32.78,32.75,32.77,60700.0,21.0839,21.0968,21.0775,21.0904,60700.0
2013-03-07 15:20:00,32.78,32.79,32.76,32.76,62200.0,21.0968,21.1032,21.0839,21.0839,62200.0
2013-03-07 15:30:00,32.76,32.77,32.74,32.75,75600.0,21.0839,21.0904,21.0711,21.0775,75600.0
2013-03-07 15:40:00,32.75,32.76,32.68,32.69,143800.0,21.0775,21.0839,21.0324,21.0389,143800.0
2013-03-07 15:50:00,32.7,32.7,32.65,32.67,296900.0,21.0453,21.0453,21.0131,21.026,296900.0
2013-03-08 09:30:00,32.7,32.76,32.6,32.7,61400.0,21.0453,21.0839,20.9809,21.0453,61400.0
2013-03-08 09:40:00,32.69,32.72,32.58,32.61,88600.0,21.0389,21.0582,20.9681,20.9874,88600.0
2013-03-08 09:50:00,32.61,32.72,32.61,32.72,46100.0,20.9874,21.0582,20.9874,21.0582,46100.0
2013-03-08 10:00:00,32.72,32.78,32.67,32.69,87100.0,21.0582,21.0968,21.026,21.0389,87100.0
2013-03-08 10:10:00,32.68,32.73,32.64,32.67,53700.0,21.0324,21.0646,21.0067,21.026,53700.0
2013-03-08 10:20:00,32.67,32.72,32.67,32.71,30800.0,21.026,21.0582,21.026,21.0517,30800.0
2013-03-08 10:30:00,32.72,32.72,32.58,32.59,56700.0,21.0582,21.0582,20.9681,20.9745,56700.0
2013-03-08 10:40:00,32.59,32.62,32.54,32.55,56800.0,20.9745,20.9938,20.9423,20.9488,56800.0
2013-03-08 10:50:00,32.55,32.65,32.54,32.65,61800.0,20.9488,21.0131,20.9423,21.0131,61800.0
2013-03-08 11:00:00,32.64,32.64,32.56,32.63,77100.0,21.0067,21.0067,20.9552,21.0003,77100.0
2013-03-08 11:10:00,32.63,32.68,32.63,32.67,51200.0,21.0003,21.0324,21.0003,21.026,51200.0
2013-03-08 11:20:00,32.68,32.69,32.64,32.64,79400.0,21.0324,21.0389,21.0067,21.0067,79400.0
2013-03-08 11:30:00,32.65,32.7,32.61,32.62,100100.0,21.0131,21.0453,20.9874,20.9938,100100.0
2013-03-08 11:40:00,32.63,32.64,32.58,32.61,63700.0,21.0003,21.0067,20.9681,20.9874,63700.0
2013-03-08 11:50:00,32.62,32.62,32.61,32.62,9700.0,20.9938,20.9938,20.9874,20.9938,9700.0
2013-03-08 12:00:00,32.61,32.62,32.58,32.61,46700.0,20.9874,20.9938,20.9681,20.9874,46700.0
2013-03-08 12:10:00,32.61,32.62,32.54,32.55,46600.0,20.9874,20.9938,20.9423,20.9488,46600.0
2013-03-08 12:20:00,32.55,32.59,32.52,32.59,47700.0,20.9488,20.9745,20.9295,20.9745,47700.0
2013-03-08 12:30:00,32.59,32.62,32.55,32.57,54100.0,20.9745,20.9938,20.9488,20.9616,54100.0
2013-03-08 12:40:00,32.57,32.64,32.57,32.62,22800.0,20.9616,21.0067,20.9616,20.9938,22800.0
2013-03-08 12:50:00,32.62,32.63,32.6,32.62,33100.0,20.9938,21.0003,20.9809,20.9938,33100.0
2013-03-08 13:00:00,32.62,32.62,32.59,32.61,20800.0,20.9938,20.9938,20.9745,20.9874,20800.0
2013-03-08 13:10:00,32.61,32.62,32.59,32.6,52400.0,20.9874,20.9938,20.9745,20.9809,52400.0
2013-03-08 13:20:00,32.6,32.63,32.58,32.6,82400.0,20.9809,21.0003,20.9681,20.9809,82400.0
2013-03-08 13:30:00,32.61,32.63,32.6,32.61,37700.0,20.9874,21.0003,20.9809,20.9874,37700.0
2013-03-08 13:40:00,32.62,32.62,32.57,32.61,60700.0,20.9938,20.9938,20.9616,20.9874,60700.0
2013-03-08 13:50:00,32.61,32.63,32.59,32.61,40000.0,20.9874,21.0003,20.9745,20.9874,40000.0
2013-03-08 14:00:00,32.61,32.61,32.58,32.59,50200.0,20.9874,20.9874,20.9681,20.9745,50200.0
2013-03-08 14:10:00,32.6,32.64,32.58,32.58,44200.0,20.9809,21.0067,20.9681,20.9681,44200.0
2013-03-08 14:20:00,32.58,32.59,32.56,32.58,38400.0,20.9681,20.9745,20.9552,20.9681,38400.0
2013-03-08 14:30:00,32.58,32.61,32.58,32.6,42700.0,20.9681,20.9874,20.9681,20.9809,42700.0
2013-03-08 14:40:00,32.59,32.6,32.56,32.58,40800.0,20.9745,20.9809,20.9552,20.9681,40800.0
2013-03-08 14:50:00,32.59,32.63,32.58,32.63,29600.0,20.9745,21.0003,20.9681,21.0003,29600.0
2013-03-08 15:00:00,32.63,32.7,32.62,32.7,34100.0,21.0003,21.0453,20.9938,21.0453,34100.0
2013-03-08 15:10:00,32.7,32.7,32.69,32.7,37700.0,21.0453,21.0453,21.0389,21.0453,37700.0
2013-03-08 15:20:00,32.7,32.74,32.69,32.74,38900.0,21.0453,21.0711,21.0389,21.0711,38900.0
2013-03-08 15:30:00,32.74,32.74,32.73,32.73,40300.0,21.0711,21.0711,21.0646,21.0646,40300.0
2013-03-08 15:40:00,32.73,32.78,32.73,32.78,106100.0,21.0646,21.0968,21.0646,21.0968,106100.0
2013-03-08 15:50:00,32.78,32.78,32.69,32.71,178900.0,21.0968,21.0968,21.0389,21.0517,178900.0
2013-03-11 09:30:00,32.68,32.78,32.66,32.72,70200.0,21.0324,21.0968,21.0196,21.0582,70200.0
2013-03-11 09:40:00,32.7,32.74,32.62,32.66,63700.0,21.0453,21.0711,20.9938,21.0196,63700.0
2013-03-11 09:50:00,32.66,32.73,32.65,32.7,34600.0,21.0196,21.0646,21.0131,21.0453,34600.0
2013-03-11 10:00:00,32.7,32.76,32.7,32.76,26000.0,21.0453,21.0839,21.0453,21.0839,26000.0
2013-03-11 10:10:00,32.75,32.76,32.69,32.69,51700.0,21.0775,21.0839,21.0389,21.0389,51700.0
2013-03-11 10:20:00,32.69,32.75,32.68,32.74,30700.0,21.0389,21.0775,21.0324,21.0711,30700.0
2013-03-11 10:30:00,32.74,32.8,32.73,32.8,20900.0,21.0711,21.1097,21.0646,21.1097,20900.0
2013-03-11 10:40:00,32.8,32.82,32.77,32.8,69000.0,21.1097,21.1225,21.0904,21.1097,69000.0
2013-03-11 10:50:00,32.8,32.82,32.78,32.78,35700.0,21.1097,21.1225,21.0968,21.0968,35700.0
2013-03-11 11:00:00,32.77,32.78,32.74,32.76,29900.0,21.0904,21.0968,21.0711,21.0839,29900.0
2013-03-11 11:10:00,32.75,32.78,32.73,32.73,29900.0,21.0775,21.0968,21.0646,21.0646,29900.0
2013-03-11 11:20:00,32.74,32.78,32.73,32.77,37300.0,21.0711,21.0968,21.0646,21.0904,37300.0
2013-03-11 11:30:00,32.78,32.78,32.75,32.77,23500.0,21.0968,21.0968,21.0775,21.0904,23500.0
2013-03-11 11:40:00,32.78,32.83,32.77,32.79,37800.0,21.0968,21.129,21.0904,21.1032,37800.0
2013-03-11 11:50:00,32.8,32.8,32.76,32.77,21700.0,21.1097,21.1097,21.0839,21.0904,21700.0
2013-03-11 12:00:00,32.78,32.84,32.77,32.84,43100.0,21.0968,21.1354,21.0904,21.1354,43100.0
2013-03-11 12:10:00,32.84,32.87,32.83,32.84,82400.0,21.1354,21.1547,21.129,21.1354,82400.0
2013-03-11 12:20:00,32.85,32.87,32.84,32.87,35800.0,21.1418,21.1547,21.1354,21.1547,35800.0
2013-03-11 12:30:00,32.86,32.87,32.85,32.87,31700.0,21.1483,21.1547,21.1418,21.1547,31700.0
2013-03-11 12:40:00,32.86,32.89,32.86,32.88,47000.0,21.1483,21.1676,21.1483,21.1612,47000.0
2013-03-11 12:50:00,32.87,32.88,32.85,32.87,34400.0,21.1547,21.1612,21.1418,21.1547,34400.0
2013-03-11 13:00:00,32.87,32.89,32.87,32.88,14800.0,21.1547,21.1676,21.1547,21.1612,14800.0
2013-03-11 13:10:00,32.88,32.88,32.85,32.86,38200.0,21.1612,21.1612,21.1418,21.1483,38200.0
2013-03-11 13:20:00,32.86,32.88,32.86,32.88,20400.0,21.1483,21.1612,21.1483,21.1612,20400.0
2013-03-11 13:30:00,32.88,32.89,32.86,32.89,22500.0,21.1612,21.1676,21.1483,21.1676,22500.0
2013-03-11 13:40:00,32.89,32.89,32.86,32.87,22500.0,21.1676,21.1676,21.1483,21.1547,22500.0
2013-03-11 13:50:00,32.87,32.89,32.86,32.87,52400.0,21.1547,21.1676,21.1483,21.1547,52400.0
2013-03-11 14:00:00,32.88,32.88,32.87,32.87,24300.0,21.1612,21.1612,21.1547,21.1547,24300.0
2013-03-11 14:10:00,32.88,32.9,32.87,32.9,34300.0,21.1612,21.174,21.1547,21.174,34300.0
2013-03-11 14:20:00,32.9,32.92,32.9,32.9,26600.0,21.174,21.1869,21.174,21.174,26600.0
2013-03-11 14:30:00,32.9,32.9,32.81,32.82,24500.0,21.174,21.174,21.1161,21.1225,24500.0
2013-03-11 14:40:00,32.81,32.83,32.78,32.82,35900.0,21.1161,21.129,21.0968,21.1225,35900.0
2013-03-11 14:50:00,32.83,32.85,32.81,32.85,24400.0,21.129,21.1418,21.1161,21.1418,24400.0
2013-03-11 15:00:00,32.85,32.85,32.82,32.82,28900.0,21.1418,21.1418,21.1225,21.1225,28900.0
2013-03-11 15:10:00,32.82,32.85,32.81,32.85,38100.0,21.1225,21.1418,21.1161,21.1418,38100.0
2013-03-11 15:20:00,32.85,32.85,32.83,32.84,30900.0,21.1418,21.1418,21.129,21.1354,30900.0
2013-03-11 15:30:00,32.84,32.84,32.78,32.78,44300.0,21.1354,21.1354,21.0968,21.0968,44300.0
2013-03-11 15:40:00,32.78,32.82,32.78,32.82,57700.0,21.0968,21.1225,21.0968,21.1225,57700.0
2013-03-11 15:50:00,32.82,32.86,32.81,32.85,160100.0,21.1225,21.1483,21.1161,21.1418,160100.0
2013-03-12 09:30:00,32.78,32.89,32.78,32.86,46400.0,21.0968,21.1676,21.0968,21.1483,46400.0
2013-03-12 09:40:00,32.85,32.88,32.75,32.78,36000.0,21.1418,21.1612,21.0775,21.0968,36000.0
2013-03-12 09:50:00,32.78,32.84,32.75,32.81,31200.0,21.0968,21.1354,21.0775,21.1161,31200.0
2013-03-12 10:00:00,32.81,32.92,32.81,32.89,27000.0,21.1161,21.1869,21.1161,21.1676,27000.0
2013-03-12 10:10:00,32.9,32.93,32.84,32.87,36300.0,21.174,21.1933,21.1354,21.1547,36300.0
2013-03-12 10:20:00,32.87,32.94,32.87,32.93,32400.0,21.1547,21.1998,21.1547,21.1933,32400.0
2013-03-12 10:30:00,32.94,32.95,32.92,32.93,45500.0,21.1998,21.2062,21.1869,21.1933,45500.0
2013-03-12 10:40:00,32.93,32.93,32.87,32.87,36000.0,21.1933,21.1933,21.1547,21.1547,36000.0
2013-03-12 10:50:00,32.86,32.87,32.8,32.8,26800.0,21.1483,21.1547,21.1097,21.1097,26800.0
2013-03-12 11:00:00,32.8,32.86,32.79,32.86,74200.0,21.1097,21.1483,21.1032,21.1483,74200.0
2013-03-12 11:10:00,32.86,32.87,32.84,32.87,26000.0,21.1483,21.1547,21.1354,21.1547,26000.0
2013-03-12 11:20:00,32.87,32.87,32.82,32.84,43300.0,21.1547,21.1547,21.1225,21.1354,43300.0
2013-03-12 11:30:00,32.82,32.82,32.78,32.8,39300.0,21.1225,21.1225,21.0968,21.1097,39300.0
2013-03-12 11:40:00,32.78,32.81,32.78,32.81,24100.0,21.0968,21.1161,21.0968,21.1161,24100.0
2013-03-12 11:50:00,32.82,32.84,32.79,32.82,35200.0,21.1225,21.1354,21.1032,21.1225,35200.0
2013-03-12 12:00:00,32.82,32.83,32.79,32.81,26300.0,21.1225,21.129,21.1032,21.1161,26300.0
2013-03-12 12:10:00,32.8,32.84,32.8,32.84,16600.0,21.1097,21.1354,21.1097,21.1354,16600.0
2013-03-12 12:20:00,32.84,32.84,32.74,32.75,38500.0,21.1354,21.1354,21.0711,21.0775,38500.0
2013-03-12 12:30:00,32.75,32.78,32.75,32.75,28400.0,21.0775,21.0968,21.0775,21.0775,28400.0
2013-03-12 12:40:00,32.76,32.76,32.73,32.74,15400.0,21.0839,21.0839,21.0646,21.0711,15400.0
2013-03-12 12:50:00,32.74,32.75,32.72,32.75,27500.0,21.0711,21.0775,21.0582,21.0775,27500.0
2013-03-12 13:00:00,32.75,32.75,32.68,32.68,29200.0,21.0775,21.0775,21.0324,21.0324,29200.0
2013-03-12 13:10:00,32.68,32.68,32.65,32.66,33100.0,21.0324,21.0324,21.0131,21.0196,33100.0
2013-03-12 13:20:00,32.67,32.67,32.65,32.65,35400.0,21.026,21.026,21.0131,21.0131,35400.0
2013-03-12 13:30:00,32.65,32.66,32.63,32.63,28500.0,21.0131,21.0196,21.0003,21.0003,28500.0
2013-03-12 13:40:00,32.64,32.64,32.61,32.62,38300.0,21.0067,21.0067,20.9874,20.9938,38300.0
2013-03-12 13:50:00,32.63,32.63,32.61,32.63,36200.0,21.0003,21.0003,20.9874,21.0003,36200.0
2013-03-12 14:00:00,32.63,32.72,32.63,32.72,36900.0,21.0003,21.0582,21.0003,21.0582,36900.0
2013-03-12 14:10:00,32.72,32.72,32.66,32.67,45000.0,21.0582,21.0582,21.0196,21.026,45000.0
2013-03-12 14:20:00,32.66,32.67,32.66,32.67,17500.0,21.0196,21.026,21.0196,21.026,17500.0
2013-03-12 14:30:00,32.67,32.69,32.67,32.69,51400.0,21.026,21.0389,21.026,21.0389,51400.0
2013-03-12 14:40:00,32.7,32.74,32.69,32.74,30200.0,21.0453,21.0711,21.0389,21.0711,30200.0
2013-03-12 14:50:00,32.74,32.74,32.7,32.7,32400.0,21.0711,21.0711,21.0453,21.0453,32400.0
2013-03-12 15:00:00,32.7,32.71,32.67,32.67,28000.0,21.0453,21.0517,21.026,21.026,28000.0
2013-03-12 15:10:00,32.68,32.73,32.67,32.72,55000.0,21.0324,21.0646,21.026,21.0582,55000.0
2013-03-12 15:20:00,32.73,32.73,32.69,32.69,36800.0,21.0646,21.0646,21.0389,21.0389,36800.0
2013-03-12 15:30:00,32.69,32.71,32.69,32.7,40500.0,21.0389,21.0517,21.0389,21.0453,40500.0
2013-03-12 15:40:00,32.71,32.74,32.7,32.72,115300.0,21.0517,21.0711,21.0453,21.0582,115300.0
2013-03-12 15:50:00,32.72,32.75,32.71,32.75,175600.0,21.0582,21.0775,21.0517,21.0775,175600.0
2013-03-13 09:30:00,32.77,32.79,32.63,32.74,46700.0,21.0904,21.1032,21.0003,21.0711,46700.0
2013-03-13 09:40:00,32.73,32.74,32.64,32.73,36900.0,21.0646,21.0711,21.0067,21.0646,36900.0
2013-03-13 09:50:00,32.73,32.78,32.71,32.73,17500.0,21.0646,21.0968,21.0517,21.0646,17500.0
2013-03-13 10:00:00,32.73,32.79,32.73,32.76,21900.0,21.0646,21.1032,21.0646,21.0839,21900.0
2013-03-13 10:10:00,32.76,32.82,32.75,32.78,20400.0,21.0839,21.1225,21.0775,21.0968,20400.0
2013-03-13 10:20:00,32.78,32.84,32.78,32.84,79900.0,21.0968,21.1354,21.0968,21.1354,79900.0
2013-03-13 10:30:00,32.84,32.86,32.83,32.86,26500.0,21.1354,21.1483,21.129,21.1483,26500.0
2013-03-13 10:40:00,32.86,32.89,32.83,32.84,14500.0,21.1483,21.1676,21.129,21.1354,14500.0
2013-03-13 10:50:00,32.83,32.88,32.81,32.88,19300.0,21.129,21.1612,21.1161,21.1612,19300.0
2013-03-13 11:00:00,32.88,32.88,32.84,32.86,19300.0,21.1612,21.1612,21.1354,21.1483,19300.0
2013-03-13 11:10:00,32.87,32.9,32.87,32.89,18500.0,21.1547,21.174,21.1547,21.1676,18500.0
2013-03-13 11:20:00,32.89,32.89,32.84,32.86,23400.0,21.1676,21.1676,21.1354,21.1483,23400.0
2013-03-13 11:30:00,32.86,32.88,32.85,32.86,25400.0,21.1483,21.1612,21.1418,21.1483,25400.0
2013-03-13 11:40:00,32.87,32.87,32.84,32.85,28800.0,21.1547,21.1547,21.1354,21.1418,28800.0
2013-03-13 11:50:00,32.84,32.87,32.83,32.87,65900.0,21.1354,21.1547,21.129,21.1547,65900.0
2013-03-13 12:00:00,32.88,32.91,32.88,32.89,28400.0,21.1612,21.1805,21.1612,21.1676,28400.0
2013-03-13 12:10:00,32.89,32.91,32.89,32.91,22400.0,21.1676,21.1805,21.1676,21.1805,22400.0
2013-03-13 12:20:00,32.9,32.95,32.9,32.95,17400.0,21.174,21.2062,21.174,21.2062,17400.0
2013-03-13 12:30:00,32.95,32.98,32.94,32.97,47700.0,21.2062,21.2255,21.1998,21.2191,47700.0
2013-03-13 12:40:00,32.97,32.97,32.94,32.94,37300.0,21.2191,21.2191,21.1998,21.1998,37300.0
2013-03-13 12:50:00,32.95,32.96,32.95,32.96,10200.0,21.2062,21.2126,21.2062,21.2126,10200.0
2013-03-13 13:00:00,32.95,32.96,32.92,32.94,44300.0,21.2062,21.2126,21.1869,21.1998,44300.0
2013-03-13 13:10:00,32.94,32.94,32.9,32.9,43900.0,21.1998,21.1998,21.174,21.174,43900.0
2013-03-13 13:20:00,32.91,32.92,32.89,32.92,49500.0,21.1805,21.1869,21.1676,21.1869,49500.0
2013-03-13 13:30:00,32.92,32.93,32.91,32.92,17300.0,21.1869,21.1933,21.1805,21.1869,17300.0
2013-03-13 13:40:00,32.93,32.97,32.92,32.96,33600.0,21.1933,21.2191,21.1869,21.2126,33600.0
2013-03-13 13:50:00,32.96,32.98,32.96,32.97,19700.0,21.2126,21.2255,21.2126,21.2191,19700.0
2013-03-13 14:00:00,32.97,32.97,32.88,32.88,73800.0,21.2191,21.2191,21.1612,21.1612,73800.0
2013-03-13 14:10:00,32.88,32.89,32.88,32.88,12400.0,21.1612,21.1676,21.1612,21.1612,12400.0
2013-03-13 14:20:00,32.88,32.91,32.85,32.89,48500.0,21.1612,21.1805,21.1418,21.1676,48500.0
2013-03-13 14:30:00,32.89,32.91,32.88,32.89,95700.0,21.1676,21.1805,21.1612,21.1676,95700.0
2013-03-13 14:40:00,32.89,32.89,32.86,32.87,19500.0,21.1676,21.1676,21.1483,21.1547,19500.0
2013-03-13 14:50:00,32.86,32.87,32.84,32.85,20000.0,21.1483,21.1547,21.1354,21.1418,20000.0
2013-03-13 15:00:00,32.84,32.88,32.84,32.84,35200.0,21.1354,21.1612,21.1354,21.1354,35200.0
2013-03-13 15:10:00,32.84,32.88,32.83,32.88,32600.0,21.1354,21.1612,21.129,21.1612,32600.0
2013-03-13 15:20:00,32.88,32.88,32.83,32.83,40300.0,21.1612,21.1612,21.129,21.129,40300.0
2013-03-13 15:30:00,32.84,32.85,32.82,32.84,67600.0,21.1354,21.1418,21.1225,21.1354,67600.0
2013-03-13 15:40:00,32.84,32.87,32.8,32.87,104300.0,21.1354,21.1547,21.1097,21.1547,104300.0
2013-03-13 15:50:00,32.87,32.87,32.81,32.82,259200.0,21.1547,21.1547,21.1161,21.1225,259200.0
2013-03-14 09:30:00,32.86,32.96,32.85,32.86,46600.0,21.1483,21.2126,21.1418,21.1483,46600.0
2013-03-14 09:40:00,32.87,32.88,32.79,32.84,95200.0,21.1547,21.1612,21.1032,21.1354,95200.0
2013-03-14 09:50:00,32.84,32.84,32.78,32.78,60900.0,21.1354,21.1354,21.0968,21.0968,60900.0
2013-03-14 10:00:00,32.79,32.8,32.72,32.72,48500.0,21.1032,21.1097,21.0582,21.0582,48500.0
2013-03-14 10:10:00,32.72,32.74,32.7,32.72,61200.0,21.0582,21.0711,21.0453,21.0582,61200.0
2013-03-14 10:20:00,32.72,32.73,32.69,32.72,76500.0,21.0582,21.0646,21.0389,21.0582,76500.0
2013-03-14 10:30:00,32.72,32.78,32.72,32.78,83300.0,21.0582,21.0968,21.0582,21.0968,83300.0
2013-03-14 10:40:00,32.78,32.81,32.78,32.8,143600.0,21.0968,21.1161,21.0968,21.1097,143600.0
2013-03-14 10:50:00,32.8,32.85,32.79,32.84,92100.0,21.1097,21.1418,21.1032,21.1354,92100.0
2013-03-14 11:00:00,32.85,32.88,32.83,32.84,55500.0,21.1418,21.1612,21.129,21.1354,55500.0
2013-03-14 11:10:00,32.83,32.84,32.78,32.78,58500.0,21.129,21.1354,21.0968,21.0968,58500.0
2013-03-14 11:20:00,32.79,32.79,32.74,32.78,115800.0,21.1032,21.1032,21.0711,21.0968,115800.0
2013-03-14 11:30:00,32.77,32.84,32.76,32.84,103400.0,21.0904,21.1354,21.0839,21.1354,103400.0
2013-03-14 11:40:00,32.84,32.86,32.83,32.86,56200.0,21.1354,21.1483,21.129,21.1483,56200.0
2013-03-14 11:50:00,32.86,32.87,32.82,32.82,58400.0,21.1483,21.1547,21.1225,21.1225,58400.0
2013-03-14 12:00:00,32.83,32.85,32.81,32.81,68500.0,21.129,21.1418,21.1161,21.1161,68500.0
2013-03-14 12:10:00,32.82,32.85,32.8,32.84,87900.0,21.1225,21.1418,21.1097,21.1354,87900.0
2013-03-14 12:20:00,32.84,32.84,32.8,32.82,46900.0,21.1354,21.1354,21.1097,21.1225,46900.0
2013-03-14 12:30:00,32.82,32.89,32.81,32.89,120700.0,21.1225,21.1676,21.1161,21.1676,120700.0
2013-03-14 12:40:00,32.89,32.98,32.88,32.98,66900.0,21.1676,21.2255,21.1612,21.2255,66900.0
2013-03-14 12:50:00,32.97,32.99,32.91,32.94,109900.0,21.2191,21.2319,21.1805,21.1998,109900.0
2013-03-14 13:00:00,32.94,32.95,32.93,32.95,35900.0,21.1998,21.2062,21.1933,21.2062,35900.0
2013-03-14 13:10:00,32.95,32.95,32.93,32.94,34400.0,21.2062,21.2062,21.1933,21.1998,34400.0
2013-03-14 13:20:00,32.93,32.93,32.88,32.89,51000.0,21.1933,21.1933,21.1612,21.1676,51000.0
2013-03-14 13:30:00,32.89,32.94,32.85,32.86,109900.0,21.1676,21.1998,21.1418,21.1483,109900.0
2013-03-14 13:40:00,32.86,32.91,32.86,32.91,78900.0,21.1483,21.1805,21.1483,21.1805,78900.0
2013-03-14 13:50:00,32.91,32.91,32.86,32.87,51700.0,21.1805,21.1805,21.1483,21.1547,51700.0
2013-03-14 14:00:00,32.87,32.88,32.86,32.88,38700.0,21.1547,21.1612,21.1483,21.1612,38700.0
2013-03-14 14:10:00,32.88,32.89,32.87,32.88,29700.0,21.1612,21.1676,21.1547,21.1612,29700.0
2013-03-14 14:20:00,32.88,32.92,32.88,32.92,60300.0,21.1612,21.1869,21.1612,21.1869,60300.0
2013-03-14 14:30:00,32.92,32.93,32.91,32.93,42500.0,21.1869,21.1933,21.1805,21.1933,42500.0
2013-03-14 14:40:00,32.93,32.93,32.92,32.93,68400.0,21.1933,21.1933,21.1869,21.1933,68400.0
2013-03-14 14:50:00,32.93,32.94,32.92,32.94,64500.0,21.1933,21.1998,21.1869,21.1998,64500.0
2013-03-14 15:00:00,32.93,32.95,32.93,32.94,63400.0,21.1933,21.2062,21.1933,21.1998,63400.0
2013-03-14 15:10:00,32.94,32.94,32.91,32.92,39800.0,21.1998,21.1998,21.1805,21.1869,39800.0
2013-03-14 15:20:00,32.91,32.92,32.91,32.92,33700.0,21.1805,21.1869,21.1805,21.1869,33700.0
2013-03-14 15:30:00,32.92,32.92,32.91,32.92,52400.0,21.1869,21.1869,21.1805,21.1869,52400.0
2013-03-14 15:40:00,32.91,33.0,32.91,32.97,313400.0,21.1805,21.2384,21.1805,21.2191,313400.0
2013-03-14 15:50:00,32.98,32.98,32.91,32.93,363200.0,21.2255,21.2255,21.1805,21.1933,363200.0
2013-03-15 09:30:00,32.83,32.95,32.72,32.95,722400.0,21.129,21.2062,21.0582,21.2062,722400.0
2013-03-15 09:40:00,32.94,33.15,32.94,33.11,174000.0,21.1998,21.3349,21.1998,21.3092,174000.0
2013-03-15 09:50:00,33.11,33.11,32.95,32.96,62400.0,21.3092,21.3092,21.2062,21.2126,62400.0
2013-03-15 10:00:00,32.96,33.05,32.96,33.05,43700.0,21.2126,21.2706,21.2126,21.2706,43700.0
2013-03-15 10:10:00,33.06,33.15,33.02,33.04,79700.0,21.277,21.3349,21.2513,21.2641,79700.0
2013-03-15 10:20:00,33.05,33.09,32.98,33.02,70800.0,21.2706,21.2963,21.2255,21.2513,70800.0
2013-03-15 10:30:00,33.02,33.09,33.02,33.05,31200.0,21.2513,21.2963,21.2513,21.2706,31200.0
2013-03-15 10:40:00,33.06,33.16,33.05,33.16,37800.0,21.277,21.3414,21.2706,21.3414,37800.0
2013-03-15 10:50:00,33.16,33.16,33.11,33.11,47700.0,21.3414,21.3414,21.3092,21.3092,47700.0
2013-03-15 11:00:00,33.11,33.13,33.1,33.11,21100.0,21.3092,21.3221,21.3027,21.3092,21100.0
2013-03-15 11:10:00,33.1,33.18,33.1,33.18,31600.0,21.3027,21.3542,21.3027,21.3542,31600.0
2013-03-15 11:20:00,33.18,33.2,33.15,33.19,47000.0,21.3542,21.3671,21.3349,21.3607,47000.0
2013-03-15 11:30:00,33.19,33.21,33.17,33.2,58100.0,21.3607,21.3735,21.3478,21.3671,58100.0
2013-03-15 11:40:00,33.2,33.24,33.18,33.23,46900.0,21.3671,21.3928,21.3542,21.3864,46900.0
2013-03-15 11:50:00,33.23,33.25,33.22,33.24,22800.0,21.3864,21.3993,21.38,21.3928,22800.0
2013-03-15 12:00:00,33.24,33.25,33.2,33.23,41700.0,21.3928,21.3993,21.3671,21.3864,41700.0
2013-03-15 12:10:00,33.23,33.23,33.2,33.2,38200.0,21.3864,21.3864,21.3671,21.3671,38200.0
2013-03-15 12:20:00,33.2,33.23,33.19,33.22,38700.0,21.3671,21.3864,21.3607,21.38,38700.0
2013-03-15 12:30:00,33.22,33.22,33.2,33.22,16400.0,21.38,21.38,21.3671,21.38,16400.0
2013-03-15 12:40:00,33.22,33.25,33.22,33.24,32300.0,21.38,21.3993,21.38,21.3928,32300.0
2013-03-15 12:50:00,33.23,33.24,33.2,33.23,31500.0,21.3864,21.3928,21.3671,21.3864,31500.0
2013-03-15 13:00:00,33.23,33.24,33.22,33.24,13700.0,21.3864,21.3928,21.38,21.3928,13700.0
2013-03-15 13:10:00,33.23,33.24,33.23,33.23,11100.0,21.3864,21.3928,21.3864,21.3864,11100.0
2013-03-15 13:20:00,33.24,33.24,33.22,33.24,29800.0,21.3928,21.3928,21.38,21.3928,29800.0
2013-03-15 13:30:00,33.23,33.24,33.21,33.22,42900.0,21.3864,21.3928,21.3735,21.38,42900.0
2013-03-15 13:40:00,33.22,33.24,33.21,33.23,35400.0,21.38,21.3928,21.3735,21.3864,35400.0
2013-03-15 13:50:00,33.24,33.24,33.23,33.23,12400.0,21.3928,21.3928,21.3864,21.3864,12400.0
2013-03-15 14:00:00,33.23,33.25,33.22,33.23,61000.0,21.3864,21.3993,21.38,21.3864,61000.0
2013-03-15 14:10:00,33.24,33.24,33.22,33.23,42800.0,21.3928,21.3928,21.38,21.3864,42800.0
2013-03-15 14:20:00,33.22,33.23,33.22,33.22,10100.0,21.38,21.3864,21.38,21.38,10100.0
2013-03-15 14:30:00,33.23,33.23,33.21,33.21,43100.0,21.3864,21.3864,21.3735,21.3735,43100.0
2013-03-15 14:40:00,33.22,33.22,33.21,33.21,14300.0,21.38,21.38,21.3735,21.3735,14300.0
2013-03-15 14:50:00,33.21,33.22,33.19,33.19,28300.0,21.3735,21.38,21.3607,21.3607,28300.0
2013-03-15 15:00:00,33.2,33.24,33.19,33.23,63000.0,21.3671,21.3928,21.3607,21.3864,63000.0
2013-03-15 15:10:00,33.23,33.27,33.23,33.26,84500.0,21.3864,21.4122,21.3864,21.4057,84500.0
2013-03-15 15:20:00,33.27,33.28,33.25,33.27,68100.0,21.4122,21.4186,21.3993,21.4122,68100.0
2013-03-15 15:30:00,33.27,33.27,33.24,33.24,52900.0,21.4122,21.4122,21.3928,21.3928,52900.0
2013-03-15 15:40:00,33.25,33.25,33.2,33.22,87000.0,21.3993,21.3993,21.3671,21.38,87000.0
2013-03-15 15:50:00,33.21,33.28,33.2,33.27,327900.0,21.3735,21.4186,21.3671,21.4122,327900.0
2013-03-18 09:30:00,33.13,33.15,32.95,33.12,44400.0,21.3221,21.3349,21.2062,21.3156,44400.0
2013-03-18 09:40:00,33.11,33.15,33.07,33.15,37100.0,21.3092,21.3349,21.2834,21.3349,37100.0
2013-03-18 09:50:00,33.14,33.29,33.13,33.29,81400.0,21.3285,21.425,21.3221,21.425,81400.0
2013-03-18 10:00:00,33.29,33.29,33.2,33.21,61000.0,21.425,21.425,21.3671,21.3735,61000.0
2013-03-18 10:10:00,33.2,33.27,33.18,33.19,53700.0,21.3671,21.4122,21.3542,21.3607,53700.0
2013-03-18 10:20:00,33.19,33.22,33.13,33.22,37900.0,21.3607,21.38,21.3221,21.38,37900.0
2013-03-18 10:30:00,33.22,33.29,33.22,33.26,67700.0,21.38,21.425,21.38,21.4057,67700.0
2013-03-18 10:40:00,33.25,33.29,33.21,33.24,35100.0,21.3993,21.425,21.3735,21.3928,35100.0
2013-03-18 10:50:00,33.25,33.25,33.21,33.23,35500.0,21.3993,21.3993,21.3735,21.3864,35500.0
2013-03-18 11:00:00,33.22,33.23,33.18,33.21,25600.0,21.38,21.3864,21.3542,21.3735,25600.0
2013-03-18 11:10:00,33.2,33.23,33.19,33.21,21800.0,21.3671,21.3864,21.3607,21.3735,21800.0
2013-03-18 11:20:00,33.2,33.23,33.18,33.18,29800.0,21.3671,21.3864,21.3542,21.3542,29800.0
2013-03-18 11:30:00,33.18,33.21,33.18,33.2,17600.0,21.3542,21.3735,21.3542,21.3671,17600.0
2013-03-18 11:40:00,33.2,33.22,33.19,33.22,28300.0,21.3671,21.38,21.3607,21.38,28300.0
2013-03-18 11:50:00,33.22,33.23,33.2,33.21,22200.0,21.38,21.3864,21.3671,21.3735,22200.0
2013-03-18 12:00:00,33.22,33.25,33.22,33.23,32600.0,21.38,21.3993,21.38,21.3864,32600.0
2013-03-18 12:10:00,33.24,33.25,33.2,33.21,28700.0,21.3928,21.3993,21.3671,21.3735,28700.0
2013-03-18 12:20:00,33.21,33.23,33.2,33.2,28600.0,21.3735,21.3864,21.3671,21.3671,28600.0
2013-03-18 12:30:00,33.21,33.24,33.21,33.23,26400.0,21.3735,21.3928,21.3735,21.3864,26400.0
2013-03-18 12:40:00,33.22,33.22,33.18,33.18,26100.0,21.38,21.38,21.3542,21.3542,26100.0
2013-03-18 12:50:00,33.19,33.23,33.18,33.23,19700.0,21.3607,21.3864,21.3542,21.3864,19700.0
2013-03-18 13:00:00,33.23,33.23,33.2,33.21,21300.0,21.3864,21.3864,21.3671,21.3735,21300.0
2013-03-18 13:10:00,33.21,33.22,33.18,33.18,22800.0,21.3735,21.38,21.3542,21.3542,22800.0
2013-03-18 13:20:00,33.18,33.22,33.18,33.2,21600.0,21.3542,21.38,21.3542,21.3671,21600.0
2013-03-18 13:30:00,33.21,33.21,33.18,33.18,44300.0,21.3735,21.3735,21.3542,21.3542,44300.0
2013-03-18 13:40:00,33.19,33.22,33.18,33.22,28300.0,21.3607,21.38,21.3542,21.38,28300.0
2013-03-18 13:50:00,33.22,33.25,33.19,33.23,68000.0,21.38,21.3993,21.3607,21.3864,68000.0
2013-03-18 14:00:00,33.22,33.26,33.22,33.26,51300.0,21.38,21.4057,21.38,21.4057,51300.0
2013-03-18 14:10:00,33.26,33.29,33.25,33.25,28300.0,21.4057,21.425,21.3993,21.3993,28300.0
2013-03-18 14:20:00,33.25,33.3,33.25,33.29,38400.0,21.3993,21.4315,21.3993,21.425,38400.0
2013-03-18 14:30:00,33.29,33.3,33.27,33.27,21000.0,21.425,21.4315,21.4122,21.4122,21000.0
2013-03-18 14:40:00,33.28,33.3,33.27,33.27,20700.0,21.4186,21.4315,21.4122,21.4122,20700.0
2013-03-18 14:50:00,33.28,33.29,33.21,33.21,44000.0,21.4186,21.425,21.3735,21.3735,44000.0
2013-03-18 15:00:00,33.21,33.26,33.21,33.22,34000.0,21.3735,21.4057,21.3735,21.38,34000.0
2013-03-18 15:10:00,33.22,33.24,33.15,33.2,72000.0,21.38,21.3928,21.3349,21.3671,72000.0
2013-03-18 15:20:00,33.19,33.22,33.15,33.17,47700.0,21.3607,21.38,21.3349,21.3478,47700.0
2013-03-18 15:30:00,33.17,33.18,33.1,33.11,67000.0,21.3478,21.3542,21.3027,21.3092,67000.0
2013-03-18 15:40:00,33.12,33.12,33.06,33.09,85600.0,21.3156,21.3156,21.277,21.2963,85600.0
2013-03-18 15:50:00,33.08,33.13,33.06,33.13,151700.0,21.2899,21.3221,21.277,21.3221,151700.0
2013-03-19 09:30:00,33.23,33.3,33.21,33.27,54000.0,21.3864,21.4315,21.3735,21.4122,54000.0
2013-03-19 09:40:00,33.27,33.29,33.23,33.24,34800.0,21.4122,21.425,21.3864,21.3928,34800.0
2013-03-19 09:50:00,33.24,33.32,33.24,33.32,42400.0,21.3928,21.4443,21.3928,21.4443,42400.0
2013-03-19 10:00:00,33.32,33.32,33.2,33.2,30200.0,21.4443,21.4443,21.3671,21.3671,30200.0
2013-03-19 10:10:00,33.19,33.19,33.13,33.13,29100.0,21.3607,21.3607,21.3221,21.3221,29100.0
2013-03-19 10:20:00,33.13,33.16,33.06,33.11,65200.0,21.3221,21.3414,21.277,21.3092,65200.0
2013-03-19 10:30:00,33.12,33.18,33.09,33.13,70000.0,21.3156,21.3542,21.2963,21.3221,70000.0
2013-03-19 10:40:00,33.13,33.18,33.12,33.13,25200.0,21.3221,21.3542,21.3156,21.3221,25200.0
2013-03-19 10:50:00,33.13,33.2,33.13,33.17,40400.0,21.3221,21.3671,21.3221,21.3478,40400.0
2013-03-19 11:00:00,33.17,33.18,33.09,33.11,64600.0,21.3478,21.3542,21.2963,21.3092,64600.0
2013-03-19 11:10:00,33.12,33.13,33.08,33.13,43900.0,21.3156,21.3221,21.2899,21.3221,43900.0
2013-03-19 11:20:00,33.13,33.17,33.1,33.15,55900.0,21.3221,21.3478,21.3027,21.3349,55900.0
2013-03-19 11:30:00,33.15,33.17,33.13,33.14,49000.0,21.3349,21.3478,21.3221,21.3285,49000.0
2013-03-19 11:40:00,33.14,33.18,33.13,33.14,35700.0,21.3285,21.3542,21.3221,21.3285,35700.0
2013-03-19 11:50:00,33.13,33.15,33.08,33.09,69300.0,21.3221,21.3349,21.2899,21.2963,69300.0
2013-03-19 12:00:00,33.08,33.09,33.06,33.07,22700.0,21.2899,21.2963,21.277,21.2834,22700.0
2013-03-19 12:10:00,33.07,33.07,33.01,33.02,27900.0,21.2834,21.2834,21.2448,21.2513,27900.0
2013-03-19 12:20:00,33.03,33.07,33.02,33.07,30800.0,21.2577,21.2834,21.2513,21.2834,30800.0
2013-03-19 12:30:00,33.06,33.07,33.04,33.05,28200.0,21.277,21.2834,21.2641,21.2706,28200.0
2013-03-19 12:40:00,33.05,33.05,33.03,33.03,22100.0,21.2706,21.2706,21.2577,21.2577,22100.0
2013-03-19 12:50:00,33.03,33.03,32.97,33.0,57300.0,21.2577,21.2577,21.2191,21.2384,57300.0
2013-03-19 13:00:00,33.0,33.07,33.0,33.01,32400.0,21.2384,21.2834,21.2384,21.2448,32400.0
2013-03-19 13:10:00,33.02,33.03,32.99,32.99,39100.0,21.2513,21.2577,21.2319,21.2319,39100.0
2013-03-19 13:20:00,32.98,33.03,32.97,33.01,50700.0,21.2255,21.2577,21.2191,21.2448,50700.0
2013-03-19 13:30:00,33.0,33.03,32.96,32.98,35900.0,21.2384,21.2577,21.2126,21.2255,35900.0
2013-03-19 13:40:00,32.98,33.04,32.97,33.04,50700.0,21.2255,21.2641,21.2191,21.2641,50700.0
2013-03-19 13:50:00,33.05,33.08,33.04,33.06,19000.0,21.2706,21.2899,21.2641,21.277,19000.0
2013-03-19 14:00:00,33.06,33.09,33.05,33.09,21300.0,21.277,21.2963,21.2706,21.2963,21300.0
2013-03-19 14:10:00,33.09,33.11,33.03,33.03,52400.0,21.2963,21.3092,21.2577,21.2577,52400.0
2013-03-19 14:20:00,33.04,33.13,33.04,33.1,40200.0,21.2641,21.3221,21.2641,21.3027,40200.0
2013-03-19 14:30:00,33.1,33.18,33.09,33.13,50300.0,21.3027,21.3542,21.2963,21.3221,50300.0
2013-03-19 14:40:00,33.12,33.18,33.12,33.17,35300.0,21.3156,21.3542,21.3156,21.3478,35300.0
2013-03-19 14:50:00,33.17,33.19,33.11,33.11,44100.0,21.3478,21.3607,21.3092,21.3092,44100.0
2013-03-19 15:00:00,33.12,33.17,33.12,33.15,70200.0,21.3156,21.3478,21.3156,21.3349,70200.0
2013-03-19 15:10:00,33.15,33.26,33.14,33.17,87600.0,21.3349,21.4057,21.3285,21.3478,87600.0
2013-03-19 15:20:00,33.16,33.17,33.1,33.13,40500.0,21.3414,21.3478,21.3027,21.3221,40500.0
2013-03-19 15:30:00,33.13,33.15,33.1,33.13,39300.0,21.3221,21.3349,21.3027,21.3221,39300.0
2013-03-19 15:40:00,33.12,33.15,33.09,33.09,109000.0,21.3156,21.3349,21.2963,21.2963,109000.0
2013-03-19 15:50:00,33.09,33.2,33.09,33.16,282300.0,21.2963,21.3671,21.2963,21.3414,282300.0
2013-03-20 09:30:00,33.31,33.43,33.25,33.34,53800.0,21.4379,21.5151,21.3993,21.4572,53800.0
2013-03-20 09:40:00,33.34,33.38,33.33,33.34,59800.0,21.4572,21.4829,21.4508,21.4572,59800.0
2013-03-20 09:50:00,33.34,33.41,33.33,33.37,46100.0,21.4572,21.5023,21.4508,21.4765,46100.0
2013-03-20 10:00:00,33.36,33.44,33.32,33.43,55600.0,21.4701,21.5216,21.4443,21.5151,55600.0
2013-03-20 10:10:00,33.43,33.48,33.4,33.46,53800.0,21.5151,21.5473,21.4958,21.5344,53800.0
2013-03-20 10:20:00,33.46,33.5,33.42,33.43,94100.0,21.5344,21.5602,21.5087,21.5151,94100.0
2013-03-20 10:30:00,33.44,33.45,33.39,33.43,58800.0,21.5216,21.528,21.4894,21.5151,58800.0
2013-03-20 10:40:00,33.42,33.48,33.41,33.46,21900.0,21.5087,21.5473,21.5023,21.5344,21900.0
2013-03-20 10:50:00,33.46,33.5,33.45,33.5,34400.0,21.5344,21.5602,21.528,21.5602,34400.0
2013-03-20 11:00:00,33.5,33.53,33.48,33.52,69400.0,21.5602,21.5795,21.5473,21.573,69400.0
2013-03-20 11:10:00,33.52,33.58,33.52,33.55,54400.0,21.573,21.6117,21.573,21.5924,54400.0
2013-03-20 11:20:00,33.56,33.57,33.54,33.57,34400.0,21.5988,21.6052,21.5859,21.6052,34400.0
2013-03-20 11:30:00,33.56,33.59,33.51,33.58,48800.0,21.5988,21.6181,21.5666,21.6117,48800.0
2013-03-20 11:40:00,33.57,33.59,33.55,33.58,52300.0,21.6052,21.6181,21.5924,21.6117,52300.0
2013-03-20 11:50:00,33.58,33.6,33.58,33.58,24700.0,21.6117,21.6245,21.6117,21.6117,24700.0
2013-03-20 12:00:00,33.57,33.58,33.55,33.56,39700.0,21.6052,21.6117,21.5924,21.5988,39700.0
2013-03-20 12:10:00,33.55,33.58,33.55,33.56,33500.0,21.5924,21.6117,21.5924,21.5988,33500.0
2013-03-20 12:20:00,33.56,33.59,33.55,33.59,33700.0,21.5988,21.6181,21.5924,21.6181,33700.0
2013-03-20 12:30:00,33.59,33.59,33.55,33.55,40400.0,21.6181,21.6181,21.5924,21.5924,40400.0
2013-03-20 12:40:00,33.55,33.63,33.55,33.6,61400.0,21.5924,21.6438,21.5924,21.6245,61400.0
2013-03-20 12:50:00,33.59,33.6,33.56,33.57,8900.0,21.6181,21.6245,21.5988,21.6052,8900.0
2013-03-20 13:00:00,33.57,33.59,33.56,33.59,18700.0,21.6052,21.6181,21.5988,21.6181,18700.0
2013-03-20 13:10:00,33.59,33.59,33.57,33.57,10200.0,21.6181,21.6181,21.6052,21.6052,10200.0
2013-03-20 13:20:00,33.58,33.59,33.56,33.57,23400.0,21.6117,21.6181,21.5988,21.6052,23400.0
2013-03-20 13:30:00,33.58,33.58,33.51,33.51,29100.0,21.6117,21.6117,21.5666,21.5666,29100.0
2013-03-20 13:40:00,33.51,33.51,33.49,33.5,32600.0,21.5666,21.5666,21.5537,21.5602,32600.0
2013-03-20 13:50:00,33.51,33.52,33.49,33.49,37500.0,21.5666,21.573,21.5537,21.5537,37500.0
2013-03-20 14:00:00,33.5,33.52,33.48,33.52,71600.0,21.5602,21.573,21.5473,21.573,71600.0
2013-03-20 14:10:00,33.51,33.56,33.5,33.56,34600.0,21.5666,21.5988,21.5602,21.5988,34600.0
2013-03-20 14:20:00,33.56,33.64,33.53,33.64,69300.0,21.5988,21.6503,21.5795,21.6503,69300.0
2013-03-20 14:30:00,33.63,33.63,33.54,33.57,155600.0,21.6438,21.6438,21.5859,21.6052,155600.0
2013-03-20 14:40:00,33.58,33.59,33.54,33.55,42800.0,21.6117,21.6181,21.5859,21.5924,42800.0
2013-03-20 14:50:00,33.56,33.58,33.53,33.53,21200.0,21.5988,21.6117,21.5795,21.5795,21200.0
2013-03-20 15:00:00,33.53,33.53,33.49,33.5,34300.0,21.5795,21.5795,21.5537,21.5602,34300.0
2013-03-20 15:10:00,33.5,33.61,33.5,33.6,88600.0,21.5602,21.631,21.5602,21.6245,88600.0
2013-03-20 15:20:00,33.6,33.61,33.58,33.59,20100.0,21.6245,21.631,21.6117,21.6181,20100.0
2013-03-20 15:30:00,33.59,33.61,33.56,33.6,95500.0,21.6181,21.631,21.5988,21.6245,95500.0
2013-03-20 15:40:00,33.6,33.61,33.55,33.55,150100.0,21.6245,21.631,21.5924,21.5924,150100.0
2013-03-20 15:50:00,33.55,33.57,33.5,33.56,220500.0,21.5924,21.6052,21.5602,21.5988,220500.0
2013-03-21 09:30:00,33.46,33.5,33.35,33.4,74400.0,21.5344,21.5602,21.4636,21.4958,74400.0
2013-03-21 09:40:00,33.4,33.48,33.36,33.48,80400.0,21.4958,21.5473,21.4701,21.5473,80400.0
2013-03-21 09:50:00,33.48,33.52,33.46,33.47,74000.0,21.5473,21.573,21.5344,21.5409,74000.0
2013-03-21 10:00:00,33.47,33.51,33.45,33.49,100900.0,21.5409,21.5666,21.528,21.5537,100900.0
2013-03-21 10:10:00,33.49,33.53,33.42,33.42,67600.0,21.5537,21.5795,21.5087,21.5087,67600.0
2013-03-21 10:20:00,33.42,33.45,33.39,33.44,130800.0,21.5087,21.528,21.4894,21.5216,130800.0
2013-03-21 10:30:00,33.44,33.45,33.37,33.39,49400.0,21.5216,21.528,21.4765,21.4894,49400.0
2013-03-21 10:40:00,33.38,33.44,33.38,33.42,36200.0,21.4829,21.5216,21.4829,21.5087,36200.0
2013-03-21 10:50:00,33.42,33.43,33.39,33.43,24300.0,21.5087,21.5151,21.4894,21.5151,24300.0
2013-03-21 11:00:00,33.43,33.47,33.4,33.47,21900.0,21.5151,21.5409,21.4958,21.5409,21900.0
2013-03-21 11:10:00,33.47,33.49,33.45,33.49,30200.0,21.5409,21.5537,21.528,21.5537,30200.0
2013-03-21 11:20:00,33.49,33.5,33.45,33.49,78500.0,21.5537,21.5602,21.528,21.5537,78500.0
2013-03-21 11:30:00,33.49,33.55,33.49,33.54,55900.0,21.5537,21.5924,21.5537,21.5859,55900.0
2013-03-21 11:40:00,33.53,33.56,33.52,33.54,30700.0,21.5795,21.5988,21.573,21.5859,30700.0
2013-03-21 11:50:00,33.53,33.56,33.52,33.56,53500.0,21.5795,21.5988,21.573,21.5988,53500.0
2013-03-21 12:00:00,33.55,33.62,33.55,33.61,67600.0,21.5924,21.6374,21.5924,21.631,67600.0
2013-03-21 12:10:00,33.61,33.61,33.55,33.56,41000.0,21.631,21.631,21.5924,21.5988,41000.0
2013-03-21 12:20:00,33.56,33.57,33.53,33.56,24000.0,21.5988,21.6052,21.5795,21.5988,24000.0
2013-03-21 12:30:00,33.56,33.57,33.51,33.51,20200.0,21.5988,21.6052,21.5666,21.5666,20200.0
2013-03-21 12:40:00,33.52,33.53,33.48,33.48,14000.0,21.573,21.5795,21.5473,21.5473,14000.0
2013-03-21 12:50:00,33.47,33.51,33.47,33.48,14000.0,21.5409,21.5666,21.5409,21.5473,14000.0
2013-03-21 13:00:00,33.47,33.5,33.46,33.49,20900.0,21.5409,21.5602,21.5344,21.5537,20900.0
2013-03-21 13:10:00,33.5,33.51,33.44,33.44,15600.0,21.5602,21.5666,21.5216,21.5216,15600.0
2013-03-21 13:20:00,33.44,33.46,33.41,33.44,38900.0,21.5216,21.5344,21.5023,21.5216,38900.0
2013-03-21 13:30:00,33.44,33.44,33.37,33.42,55700.0,21.5216,21.5216,21.4765,21.5087,55700.0
2013-03-21 13:40:00,33.43,33.48,33.42,33.46,37500.0,21.5151,21.5473,21.5087,21.5344,37500.0
2013-03-21 13:50:00,33.47,33.52,33.47,33.51,45200.0,21.5409,21.573,21.5409,21.5666,45200.0
2013-03-21 14:00:00,33.51,33.52,33.41,33.48,53800.0,21.5666,21.573,21.5023,21.5473,53800.0
2013-03-21 14:10:00,33.47,33.53,33.46,33.5,45300.0,21.5409,21.5795,21.5344,21.5602,45300.0
2013-03-21 14:20:00,33.5,33.5,33.44,33.45,81700.0,21.5602,21.5602,21.5216,21.528,81700.0
2013-03-21 14:30:00,33.46,33.49,33.44,33.45,21100.0,21.5344,21.5537,21.5216,21.528,21100.0
2013-03-21 14:40:00,33.46,33.49,33.44,33.45,15100.0,21.5344,21.5537,21.5216,21.528,15100.0
2013-03-21 14:50:00,33.45,33.48,33.43,33.48,11900.0,21.528,21.5473,21.5151,21.5473,11900.0
2013-03-21 15:00:00,33.48,33.51,33.46,33.46,20200.0,21.5473,21.5666,21.5344,21.5344,20200.0
2013-03-21 15:10:00,33.47,33.47,33.42,33.43,19100.0,21.5409,21.5409,21.5087,21.5151,19100.0
2013-03-21 15:20:00,33.44,33.48,33.44,33.48,12000.0,21.5216,21.5473,21.5216,21.5473,12000.0
2013-03-21 15:30:00,33.48,33.49,33.42,33.47,80200.0,21.5473,21.5537,21.5087,21.5409,80200.0
2013-03-21 15:40:00,33.46,33.47,33.41,33.46,65500.0,21.5344,21.5409,21.5023,21.5344,65500.0
2013-03-21 15:50:00,33.47,33.48,33.42,33.44,137600.0,21.5409,21.5473,21.5087,21.5216,137600.0
2013-03-22 09:30:00,33.42,33.44,33.31,33.43,46200.0,21.5087,21.5216,21.4379,21.5151,46200.0
2013-03-22 09:40:00,33.43,33.45,33.42,33.44,23400.0,21.5151,21.528,21.5087,21.5216,23400.0
2013-03-22 09:50:00,33.44,33.52,33.44,33.49,58500.0,21.5216,21.573,21.5216,21.5537,58500.0
2013-03-22 10:00:00,33.48,33.5,33.46,33.49,55400.0,21.5473,21.5602,21.5344,21.5537,55400.0
2013-03-22 10:10:00,33.5,33.51,33.44,33.44,48500.0,21.5602,21.5666,21.5216,21.5216,48500.0
2013-03-22 10:20:00,33.45,33.5,33.44,33.5,38300.0,21.528,21.5602,21.5216,21.5602,38300.0
2013-03-22 10:30:00,33.5,33.51,33.44,33.44,10900.0,21.5602,21.5666,21.5216,21.5216,10900.0
2013-03-22 10:40:00,33.43,33.47,33.4,33.42,21700.0,21.5151,21.5409,21.4958,21.5087,21700.0
2013-03-22 10:50:00,33.42,33.44,33.4,33.44,20400.0,21.5087,21.5216,21.4958,21.5216,20400.0
2013-03-22 11:00:00,33.44,33.5,33.44,33.47,33100.0,21.5216,21.5602,21.5216,21.5409,33100.0
2013-03-22 11:10:00,33.47,33.5,33.45,33.5,19400.0,21.5409,21.5602,21.528,21.5602,19400.0
2013-03-22 11:20:00,33.49,33.57,33.49,33.55,38000.0,21.5537,21.6052,21.5537,21.5924,38000.0
2013-03-22 11:30:00,33.55,33.62,33.55,33.56,46900.0,21.5924,21.6374,21.5924,21.5988,46900.0
2013-03-22 11:40:00,33.57,33.57,33.51,33.51,73500.0,21.6052,21.6052,21.5666,21.5666,73500.0
2013-03-22 11:50:00,33.51,33.53,33.5,33.53,30500.0,21.5666,21.5795,21.5602,21.5795,30500.0
2013-03-22 12:00:00,33.53,33.53,33.49,33.52,36200.0,21.5795,21.5795,21.5537,21.573,36200.0
2013-03-22 12:10:00,33.51,33.52,33.45,33.46,41200.0,21.5666,21.573,21.528,21.5344,41200.0
2013-03-22 12:20:00,33.47,33.47,33.45,33.46,11200.0,21.5409,21.5409,21.528,21.5344,11200.0
2013-03-22 12:30:00,33.45,33.46,33.42,33.43,20800.0,21.528,21.5344,21.5087,21.5151,20800.0
2013-03-22 12:40:00,33.43,33.43,33.4,33.4,17300.0,21.5151,21.5151,21.4958,21.4958,17300.0
2013-03-22 12:50:00,33.4,33.45,33.4,33.44,19000.0,21.4958,21.528,21.4958,21.5216,19000.0
2013-03-22 13:00:00,33.44,33.44,33.39,33.44,26200.0,21.5216,21.5216,21.4894,21.5216,26200.0
2013-03-22 13:10:00,33.44,33.45,33.42,33.43,4300.0,21.5216,21.528,21.5087,21.5151,4300.0
2013-03-22 13:20:00,33.43,33.46,33.43,33.46,5000.0,21.5151,21.5344,21.5151,21.5344,5000.0
2013-03-22 13:30:00,33.45,33.45,33.41,33.43,17400.0,21.528,21.528,21.5023,21.5151,17400.0
2013-03-22 13:40:00,33.42,33.43,33.39,33.4,9500.0,21.5087,21.5151,21.4894,21.4958,9500.0
2013-03-22 13:50:00,33.4,33.41,33.38,33.39,14600.0,21.4958,21.5023,21.4829,21.4894,14600.0
2013-03-22 14:00:00,33.4,33.41,33.36,33.37,14600.0,21.4958,21.5023,21.4701,21.4765,14600.0
2013-03-22 14:10:00,33.37,33.39,33.36,33.39,41800.0,21.4765,21.4894,21.4701,21.4894,41800.0
2013-03-22 14:20:00,33.39,33.43,33.39,33.41,11100.0,21.4894,21.5151,21.4894,21.5023,11100.0
2013-03-22 14:30:00,33.42,33.44,33.41,33.43,17800.0,21.5087,21.5216,21.5023,21.5151,17800.0
2013-03-22 14:40:00,33.44,33.44,33.43,33.43,3800.0,21.5216,21.5216,21.5151,21.5151,3800.0
2013-03-22 14:50:00,33.43,33.43,33.4,33.4,17500.0,21.5151,21.5151,21.4958,21.4958,17500.0
2013-03-22 15:00:00,33.41,33.42,33.4,33.41,18500.0,21.5023,21.5087,21.4958,21.5023,18500.0
2013-03-22 15:10:00,33.4,33.41,33.38,33.38,14800.0,21.4958,21.5023,21.4829,21.4829,14800.0
2013-03-22 15:20:00,33.38,33.38,33.33,33.34,39100.0,21.4829,21.4829,21.4508,21.4572,39100.0
2013-03-22 15:30:00,33.35,33.39,33.35,33.36,37200.0,21.4636,21.4894,21.4636,21.4701,37200.0
2013-03-22 15:40:00,33.37,33.37,33.34,33.36,97900.0,21.4765,21.4765,21.4572,21.4701,97900.0
2013-03-22 15:50:00,33.36,33.41,33.31,33.4,260100.0,21.4701,21.5023,21.4379,21.4958,260100.0
2013-03-25 09:30:00,33.52,33.66,33.48,33.6,75700.0,21.573,21.6632,21.5473,21.6245,75700.0
2013-03-25 09:40:00,33.59,33.71,33.58,33.71,66000.0,21.6181,21.6953,21.6117,21.6953,66000.0
2013-03-25 09:50:00,33.71,33.73,33.67,33.7,47700.0,21.6953,21.7082,21.6696,21.6889,47700.0
2013-03-25 10:00:00,33.7,33.71,33.65,33.65,35100.0,21.6889,21.6953,21.6567,21.6567,35100.0
2013-03-25 10:10:00,33.64,33.64,33.55,33.56,39500.0,21.6503,21.6503,21.5924,21.5988,39500.0
2013-03-25 10:20:00,33.55,33.56,33.5,33.52,32200.0,21.5924,21.5988,21.5602,21.573,32200.0
2013-03-25 10:30:00,33.52,33.52,33.43,33.44,54800.0,21.573,21.573,21.5151,21.5216,54800.0
2013-03-25 10:40:00,33.43,33.46,33.41,33.42,71300.0,21.5151,21.5344,21.5023,21.5087,71300.0
2013-03-25 10:50:00,33.42,33.42,33.35,33.36,45300.0,21.5087,21.5087,21.4636,21.4701,45300.0
2013-03-25 11:00:00,33.36,33.4,33.34,33.39,76000.0,21.4701,21.4958,21.4572,21.4894,76000.0
2013-03-25 11:10:00,33.38,33.41,33.24,33.26,63700.0,21.4829,21.5023,21.3928,21.4057,63700.0
2013-03-25 11:20:00,33.26,33.36,33.25,33.34,62500.0,21.4057,21.4701,21.3993,21.4572,62500.0
2013-03-25 11:30:00,33.34,33.39,33.32,33.37,37900.0,21.4572,21.4894,21.4443,21.4765,37900.0
2013-03-25 11:40:00,33.36,33.41,33.34,33.38,32400.0,21.4701,21.5023,21.4572,21.4829,32400.0
2013-03-25 11:50:00,33.39,33.41,33.35,33.39,45900.0,21.4894,21.5023,21.4636,21.4894,45900.0
2013-03-25 12:00:00,33.39,33.41,33.27,33.28,34700.0,21.4894,21.5023,21.4122,21.4186,34700.0
2013-03-25 12:10:00,33.28,33.31,33.26,33.29,37600.0,21.4186,21.4379,21.4057,21.425,37600.0
2013-03-25 12:20:00,33.3,33.3,33.26,33.26,45100.0,21.4315,21.4315,21.4057,21.4057,45100.0
2013-03-25 12:30:00,33.25,33.3,33.25,33.27,36100.0,21.3993,21.4315,21.3993,21.4122,36100.0
2013-03-25 12:40:00,33.26,33.28,33.25,33.28,35000.0,21.4057,21.4186,21.3993,21.4186,35000.0
2013-03-25 12:50:00,33.28,33.28,33.21,33.23,51000.0,21.4186,21.4186,21.3735,21.3864,51000.0
2013-03-25 13:00:00,33.22,33.23,33.13,33.14,55400.0,21.38,21.3864,21.3221,21.3285,55400.0
2013-03-25 13:10:00,33.14,33.17,33.13,33.16,24200.0,21.3285,21.3478,21.3221,21.3414,24200.0
2013-03-25 13:20:00,33.16,33.24,33.16,33.23,24200.0,21.3414,21.3928,21.3414,21.3864,24200.0
2013-03-25 13:30:00,33.24,33.26,33.2,33.21,32500.0,21.3928,21.4057,21.3671,21.3735,32500.0
2013-03-25 13:40:00,33.22,33.25,33.18,33.24,83800.0,21.38,21.3993,21.3542,21.3928,83800.0
2013-03-25 13:50:00,33.24,33.33,33.22,33.29,82100.0,21.3928,21.4508,21.38,21.425,82100.0
2013-03-25 14:00:00,33.29,33.29,33.24,33.27,37900.0,21.425,21.425,21.3928,21.4122,37900.0
2013-03-25 14:10:00,33.28,33.3,33.25,33.29,27800.0,21.4186,21.4315,21.3993,21.425,27800.0
2013-03-25 14:20:00,33.29,33.34,33.29,33.32,27700.0,21.425,21.4572,21.425,21.4443,27700.0
2013-03-25 14:30:00,33.32,33.32,33.25,33.26,35800.0,21.4443,21.4443,21.3993,21.4057,35800.0
2013-03-25 14:40:00,33.27,33.29,33.26,33.27,26800.0,21.4122,21.425,21.4057,21.4122,26800.0
2013-03-25 14:50:00,33.26,33.27,33.23,33.23,25500.0,21.4057,21.4122,21.3864,21.3864,25500.0
2013-03-25 15:00:00,33.23,33.24,33.21,33.23,48400.0,21.3864,21.3928,21.3735,21.3864,48400.0
2013-03-25 15:10:00,33.23,33.27,33.22,33.23,36000.0,21.3864,21.4122,21.38,21.3864,36000.0
2013-03-25 15:20:00,33.22,33.25,33.21,33.24,49000.0,21.38,21.3993,21.3735,21.3928,49000.0
2013-03-25 15:30:00,33.24,33.26,33.2,33.2,75200.0,21.3928,21.4057,21.3671,21.3671,75200.0
2013-03-25 15:40:00,33.21,33.24,33.17,33.22,105000.0,21.3735,21.3928,21.3478,21.38,105000.0
2013-03-25 15:50:00,33.22,33.33,33.21,33.29,140500.0,21.38,21.4508,21.3735,21.425,140500.0
2013-03-26 09:30:00,33.43,33.56,33.37,33.49,60800.0,21.5151,21.5988,21.4765,21.5537,60800.0
2013-03-26 09:40:00,33.47,33.5,33.42,33.43,59000.0,21.5409,21.5602,21.5087,21.5151,59000.0
2013-03-26 09:50:00,33.43,33.57,33.43,33.54,61600.0,21.5151,21.6052,21.5151,21.5859,61600.0
2013-03-26 10:00:00,33.53,33.61,33.5,33.53,75900.0,21.5795,21.631,21.5602,21.5795,75900.0
2013-03-26 10:10:00,33.54,33.58,33.49,33.5,40700.0,21.5859,21.6117,21.5537,21.5602,40700.0
2013-03-26 10:20:00,33.49,33.61,33.49,33.61,28000.0,21.5537,21.631,21.5537,21.631,28000.0
2013-03-26 10:30:00,33.61,33.65,33.6,33.61,56700.0,21.631,21.6567,21.6245,21.631,56700.0
2013-03-26 10:40:00,33.61,33.62,33.55,33.56,35200.0,21.631,21.6374,21.5924,21.5988,35200.0
2013-03-26 10:50:00,33.56,33.61,33.56,33.58,39100.0,21.5988,21.631,21.5988,21.6117,39100.0
2013-03-26 11:00:00,33.58,33.62,33.57,33.61,33100.0,21.6117,21.6374,21.6052,21.631,33100.0
2013-03-26 11:10:00,33.61,33.64,33.61,33.62,24300.0,21.631,21.6503,21.631,21.6374,24300.0
2013-03-26 11:20:00,33.62,33.63,33.6,33.61,18200.0,21.6374,21.6438,21.6245,21.631,18200.0
2013-03-26 11:30:00,33.62,33.63,33.6,33.61,25100.0,21.6374,21.6438,21.6245,21.631,25100.0
2013-03-26 11:40:00,33.6,33.62,33.6,33.6,19500.0,21.6245,21.6374,21.6245,21.6245,19500.0
2013-03-26 11:50:00,33.6,33.62,33.56,33.59,26200.0,21.6245,21.6374,21.5988,21.6181,26200.0
2013-03-26 12:00:00,33.59,33.63,33.58,33.6,10300.0,21.6181,21.6438,21.6117,21.6245,10300.0
2013-03-26 12:10:00,33.6,33.62,33.57,33.6,26900.0,21.6245,21.6374,21.6052,21.6245,26900.0
2013-03-26 12:20:00,33.59,33.6,33.56,33.57,19500.0,21.6181,21.6245,21.5988,21.6052,19500.0
2013-03-26 12:30:00,33.58,33.6,33.56,33.57,14100.0,21.6117,21.6245,21.5988,21.6052,14100.0
2013-03-26 12:40:00,33.58,33.59,33.57,33.58,18600.0,21.6117,21.6181,21.6052,21.6117,18600.0
2013-03-26 12:50:00,33.57,33.57,33.51,33.52,32100.0,21.6052,21.6052,21.5666,21.573,32100.0
2013-03-26 13:00:00,33.52,33.54,33.5,33.5,20400.0,21.573,21.5859,21.5602,21.5602,20400.0
2013-03-26 13:10:00,33.51,33.52,33.49,33.49,16100.0,21.5666,21.573,21.5537,21.5537,16100.0
2013-03-26 13:20:00,33.49,33.5,33.46,33.47,68100.0,21.5537,21.5602,21.5344,21.5409,68100.0
2013-03-26 13:30:00,33.47,33.47,33.44,33.45,21300.0,21.5409,21.5409,21.5216,21.528,21300.0
2013-03-26 13:40:00,33.45,33.47,33.42,33.47,37600.0,21.528,21.5409,21.5087,21.5409,37600.0
2013-03-26 13:50:00,33.46,33.49,33.44,33.44,75100.0,21.5344,21.5537,21.5216,21.5216,75100.0
2013-03-26 14:00:00,33.44,33.45,33.44,33.44,28200.0,21.5216,21.528,21.5216,21.5216,28200.0
2013-03-26 14:10:00,33.45,33.46,33.44,33.45,29400.0,21.528,21.5344,21.5216,21.528,29400.0
2013-03-26 14:20:00,33.45,33.51,33.45,33.5,35900.0,21.528,21.5666,21.528,21.5602,35900.0
2013-03-26 14:30:00,33.5,33.5,33.48,33.5,33400.0,21.5602,21.5602,21.5473,21.5602,33400.0
2013-03-26 14:40:00,33.5,33.5,33.46,33.47,36500.0,21.5602,21.5602,21.5344,21.5409,36500.0
2013-03-26 14:50:00,33.47,33.52,33.46,33.49,65300.0,21.5409,21.573,21.5344,21.5537,65300.0
2013-03-26 15:00:00,33.49,33.56,33.48,33.56,53400.0,21.5537,21.5988,21.5473,21.5988,53400.0
2013-03-26 15:10:00,33.56,33.59,33.55,33.57,52000.0,21.5988,21.6181,21.5924,21.6052,52000.0
2013-03-26 15:20:00,33.56,33.57,33.54,33.55,80900.0,21.5988,21.6052,21.5859,21.5924,80900.0
2013-03-26 15:30:00,33.55,33.63,33.52,33.63,84400.0,21.5924,21.6438,21.573,21.6438,84400.0
2013-03-26 15:40:00,33.63,33.63,33.59,33.59,249900.0,21.6438,21.6438,21.6181,21.6181,249900.0
2013-03-26 15:50:00,33.6,33.6,33.55,33.59,239900.0,21.6245,21.6245,21.5924,21.6181,239900.0
2013-03-27 09:30:00,33.44,33.46,33.33,33.39,44800.0,21.5216,21.5344,21.4508,21.4894,44800.0
2013-03-27 09:40:00,33.4,33.47,33.38,33.46,26200.0,21.4958,21.5409,21.4829,21.5344,26200.0
2013-03-27 09:50:00,33.46,33.48,33.42,33.45,27500.0,21.5344,21.5473,21.5087,21.528,27500.0
2013-03-27 10:00:00,33.45,33.52,33.44,33.52,33000.0,21.528,21.573,21.5216,21.573,33000.0
2013-03-27 10:10:00,33.52,33.54,33.5,33.51,28400.0,21.573,21.5859,21.5602,21.5666,28400.0
2013-03-27 10:20:00,33.51,33.65,33.5,33.63,58000.0,21.5666,21.6567,21.5602,21.6438,58000.0
2013-03-27 10:30:00,33.63,33.66,33.6,33.64,65900.0,21.6438,21.6632,21.6245,21.6503,65900.0
2013-03-27 10:40:00,33.65,33.67,33.6,33.64,48200.0,21.6567,21.6696,21.6245,21.6503,48200.0
2013-03-27 10:50:00,33.64,33.65,33.59,33.62,22200.0,21.6503,21.6567,21.6181,21.6374,22200.0
2013-03-27 11:00:00,33.62,33.66,33.62,33.64,17500.0,21.6374,21.6632,21.6374,21.6503,17500.0
2013-03-27 11:10:00,33.64,33.67,33.64,33.66,21400.0,21.6503,21.6696,21.6503,21.6632,21400.0
2013-03-27 11:20:00,33.65,33.68,33.64,33.67,31500.0,21.6567,21.676,21.6503,21.6696,31500.0
2013-03-27 11:30:00,33.67,33.71,33.66,33.71,45300.0,21.6696,21.6953,21.6632,21.6953,45300.0
2013-03-27 11:40:00,33.71,33.72,33.69,33.72,26200.0,21.6953,21.7018,21.6825,21.7018,26200.0
2013-03-27 11:50:00,33.72,33.72,33.69,33.71,20500.0,21.7018,21.7018,21.6825,21.6953,20500.0
2013-03-27 12:00:00,33.7,33.72,33.69,33.7,19400.0,21.6889,21.7018,21.6825,21.6889,19400.0
2013-03-27 12:10:00,33.7,33.71,33.68,33.69,21800.0,21.6889,21.6953,21.676,21.6825,21800.0
2013-03-27 12:20:00,33.7,33.7,33.64,33.65,12700.0,21.6889,21.6889,21.6503,21.6567,12700.0
2013-03-27 12:30:00,33.65,33.66,33.64,33.66,19100.0,21.6567,21.6632,21.6503,21.6632,19100.0
2013-03-27 12:40:00,33.66,33.66,33.61,33.61,8800.0,21.6632,21.6632,21.631,21.631,8800.0
2013-03-27 12:50:00,33.62,33.63,33.58,33.58,21400.0,21.6374,21.6438,21.6117,21.6117,21400.0
2013-03-27 13:00:00,33.58,33.59,33.57,33.57,11900.0,21.6117,21.6181,21.6052,21.6052,11900.0
2013-03-27 13:10:00,33.58,33.62,33.58,33.6,26100.0,21.6117,21.6374,21.6117,21.6245,26100.0
2013-03-27 13:20:00,33.59,33.61,33.58,33.6,12400.0,21.6181,21.631,21.6117,21.6245,12400.0
2013-03-27 13:30:00,33.6,33.62,33.6,33.61,16500.0,21.6245,21.6374,21.6245,21.631,16500.0
2013-03-27 13:40:00,33.61,33.64,33.61,33.64,9400.0,21.631,21.6503,21.631,21.6503,9400.0
2013-03-27 13:50:00,33.64,33.65,33.61,33.65,20700.0,21.6503,21.6567,21.631,21.6567,20700.0
2013-03-27 14:00:00,33.65,33.69,33.65,33.68,13900.0,21.6567,21.6825,21.6567,21.676,13900.0
2013-03-27 14:10:00,33.67,33.68,33.64,33.65,15400.0,21.6696,21.676,21.6503,21.6567,15400.0
2013-03-27 14:20:00,33.66,33.7,33.66,33.7,18400.0,21.6632,21.6889,21.6632,21.6889,18400.0
2013-03-27 14:30:00,33.7,33.7,33.66,33.69,17100.0,21.6889,21.6889,21.6632,21.6825,17100.0
2013-03-27 14:40:00,33.68,33.71,33.67,33.68,16700.0,21.676,21.6953,21.6696,21.676,16700.0
2013-03-27 14:50:00,33.68,33.7,33.66,33.68,41900.0,21.676,21.6889,21.6632,21.676,41900.0
2013-03-27 15:00:00,33.68,33.71,33.68,33.68,55200.0,21.676,21.6953,21.676,21.676,55200.0
2013-03-27 15:10:00,33.68,33.73,33.68,33.72,24800.0,21.676,21.7082,21.676,21.7018,24800.0
2013-03-27 15:20:00,33.72,33.73,33.68,33.68,36500.0,21.7018,21.7082,21.676,21.676,36500.0
2013-03-27 15:30:00,33.68,33.7,33.68,33.7,34900.0,21.676,21.6889,21.676,21.6889,34900.0
2013-03-27 15:40:00,33.7,33.71,33.66,33.68,44600.0,21.6889,21.6953,21.6632,21.676,44600.0
2013-03-27 15:50:00,33.68,33.7,33.67,33.7,83600.0,21.676,21.6889,21.6696,21.6889,83600.0
2013-03-28 09:30:00,33.82,33.82,33.71,33.72,79500.0,21.7661,21.7661,21.6953,21.7018,79500.0
2013-03-28 09:40:00,33.72,33.8,33.7,33.78,43100.0,21.7018,21.7533,21.6889,21.7404,43100.0
2013-03-28 09:50:00,33.79,33.79,33.7,33.7,28700.0,21.7468,21.7468,21.6889,21.6889,28700.0
2013-03-28 10:00:00,33.71,33.77,33.69,33.76,53700.0,21.6953,21.7339,21.6825,21.7275,53700.0
2013-03-28 10:10:00,33.77,33.84,33.75,33.84,61800.0,21.7339,21.779,21.7211,21.779,61800.0
2013-03-28 10:20:00,33.85,33.86,33.81,33.81,35300.0,21.7854,21.7919,21.7597,21.7597,35300.0
2013-03-28 10:30:00,33.82,33.87,33.82,33.86,55000.0,21.7661,21.7983,21.7661,21.7919,55000.0
2013-03-28 10:40:00,33.86,33.88,33.84,33.84,21100.0,21.7919,21.8047,21.779,21.779,21100.0
2013-03-28 10:50:00,33.85,33.98,33.85,33.97,74600.0,21.7854,21.8691,21.7854,21.8627,74600.0
2013-03-28 11:00:00,33.97,33.99,33.95,33.96,16700.0,21.8627,21.8755,21.8498,21.8562,16700.0
2013-03-28 11:10:00,33.96,33.98,33.95,33.95,18400.0,21.8562,21.8691,21.8498,21.8498,18400.0
2013-03-28 11:20:00,33.94,33.95,33.93,33.95,21300.0,21.8434,21.8498,21.8369,21.8498,21300.0
2013-03-28 11:30:00,33.95,33.99,33.94,33.95,42500.0,21.8498,21.8755,21.8434,21.8498,42500.0
2013-03-28 11:40:00,33.95,33.97,33.94,33.97,22700.0,21.8498,21.8627,21.8434,21.8627,22700.0
2013-03-28 11:50:00,33.96,33.97,33.95,33.96,17900.0,21.8562,21.8627,21.8498,21.8562,17900.0
2013-03-28 12:00:00,33.95,33.97,33.93,33.95,22200.0,21.8498,21.8627,21.8369,21.8498,22200.0
2013-03-28 12:10:00,33.96,33.96,33.93,33.94,22200.0,21.8562,21.8562,21.8369,21.8434,22200.0
2013-03-28 12:20:00,33.93,33.96,33.91,33.95,35200.0,21.8369,21.8562,21.824,21.8498,35200.0
2013-03-28 12:30:00,33.95,33.98,33.94,33.95,19100.0,21.8498,21.8691,21.8434,21.8498,19100.0
2013-03-28 12:40:00,33.95,33.99,33.93,33.99,37900.0,21.8498,21.8755,21.8369,21.8755,37900.0
2013-03-28 12:50:00,33.98,33.99,33.97,33.99,11500.0,21.8691,21.8755,21.8627,21.8755,11500.0
2013-03-28 13:00:00,33.99,33.99,33.96,33.97,21000.0,21.8755,21.8755,21.8562,21.8627,21000.0
2013-03-28 13:10:00,33.97,33.98,33.95,33.98,30300.0,21.8627,21.8691,21.8498,21.8691,30300.0
2013-03-28 13:20:00,33.98,34.07,33.98,34.07,169400.0,21.8691,21.927,21.8691,21.927,169400.0
2013-03-28 13:30:00,34.07,34.1,34.06,34.1,64800.0,21.927,21.9463,21.9206,21.9463,64800.0
2013-03-28 13:40:00,34.1,34.1,34.04,34.05,65200.0,21.9463,21.9463,21.9077,21.9142,65200.0
2013-03-28 13:50:00,34.05,34.09,34.05,34.09,85200.0,21.9142,21.9399,21.9142,21.9399,85200.0
2013-03-28 14:00:00,34.09,34.13,34.09,34.12,37000.0,21.9399,21.9656,21.9399,21.9592,37000.0
2013-03-28 14:10:00,34.12,34.15,34.12,34.15,36500.0,21.9592,21.9785,21.9592,21.9785,36500.0
2013-03-28 14:20:00,34.15,34.19,34.13,34.16,47100.0,21.9785,22.0043,21.9656,21.9849,47100.0
2013-03-28 14:30:00,34.15,34.2,34.15,34.18,41200.0,21.9785,22.0107,21.9785,21.9978,41200.0
2013-03-28 14:40:00,34.18,34.22,34.18,34.2,62900.0,21.9978,22.0236,21.9978,22.0107,62900.0
2013-03-28 14:50:00,34.2,34.2,34.15,34.15,34500.0,22.0107,22.0107,21.9785,21.9785,34500.0
2013-03-28 15:00:00,34.15,34.17,34.1,34.13,61200.0,21.9785,21.9914,21.9463,21.9656,61200.0
2013-03-28 15:10:00,34.14,34.14,34.11,34.11,59600.0,21.9721,21.9721,21.9528,21.9528,59600.0
2013-03-28 15:20:00,34.11,34.17,34.11,34.17,67200.0,21.9528,21.9914,21.9528,21.9914,67200.0
2013-03-28 15:30:00,34.17,34.19,34.15,34.16,156700.0,21.9914,22.0043,21.9785,21.9849,156700.0
2013-03-28 15:40:00,34.15,34.28,34.15,34.28,190400.0,21.9785,22.0622,21.9785,22.0622,190400.0
2013-03-28 15:50:00,34.28,34.37,34.27,34.33,616100.0,22.0622,22.1201,22.0557,22.0944,616100.0
2013-04-01 09:30:00,34.26,34.3,34.1,34.1,70400.0,22.0493,22.075,21.9463,21.9463,70400.0
2013-04-01 09:40:00,34.1,34.3,34.1,34.27,88100.0,21.9463,22.075,21.9463,22.0557,88100.0
2013-04-01 09:50:00,34.27,34.33,34.25,34.29,56400.0,22.0557,22.0944,22.0429,22.0686,56400.0
2013-04-01 10:00:00,34.29,34.29,34.14,34.2,61700.0,22.0686,22.0686,21.9721,22.0107,61700.0
2013-04-01 10:10:00,34.2,34.21,34.14,34.17,49800.0,22.0107,22.0171,21.9721,21.9914,49800.0
2013-04-01 10:20:00,34.17,34.2,34.16,34.2,19800.0,21.9914,22.0107,21.9849,22.0107,19800.0
2013-04-01 10:30:00,34.19,34.2,34.07,34.09,92800.0,22.0043,22.0107,21.927,21.9399,92800.0
2013-04-01 10:40:00,34.09,34.1,34.03,34.07,52400.0,21.9399,21.9463,21.9013,21.927,52400.0
2013-04-01 10:50:00,34.07,34.09,34.04,34.05,52300.0,21.927,21.9399,21.9077,21.9142,52300.0
2013-04-01 11:00:00,34.05,34.09,34.04,34.06,30900.0,21.9142,21.9399,21.9077,21.9206,30900.0
2013-04-01 11:10:00,34.06,34.07,34.04,34.06,29700.0,21.9206,21.927,21.9077,21.9206,29700.0
2013-04-01 11:20:00,34.05,34.06,34.01,34.04,22000.0,21.9142,21.9206,21.8884,21.9077,22000.0
2013-04-01 11:30:00,34.04,34.09,34.04,34.05,27500.0,21.9077,21.9399,21.9077,21.9142,27500.0
2013-04-01 11:40:00,34.05,34.08,34.04,34.08,27600.0,21.9142,21.9335,21.9077,21.9335,27600.0
2013-04-01 11:50:00,34.09,34.09,34.08,34.08,14400.0,21.9399,21.9399,21.9335,21.9335,14400.0
2013-04-01 12:00:00,34.07,34.11,34.06,34.11,16200.0,21.927,21.9528,21.9206,21.9528,16200.0
2013-04-01 12:10:00,34.1,34.11,34.06,34.08,26300.0,21.9463,21.9528,21.9206,21.9335,26300.0
2013-04-01 12:20:00,34.08,34.09,34.04,34.05,40000.0,21.9335,21.9399,21.9077,21.9142,40000.0
2013-04-01 12:30:00,34.05,34.07,34.04,34.04,38500.0,21.9142,21.927,21.9077,21.9077,38500.0
2013-04-01 12:40:00,34.04,34.05,34.03,34.03,26600.0,21.9077,21.9142,21.9013,21.9013,26600.0
2013-04-01 12:50:00,34.04,34.08,34.04,34.08,29000.0,21.9077,21.9335,21.9077,21.9335,29000.0
2013-04-01 13:00:00,34.08,34.1,34.07,34.07,24900.0,21.9335,21.9463,21.927,21.927,24900.0
2013-04-01 13:10:00,34.07,34.08,34.07,34.07,5800.0,21.927,21.9335,21.927,21.927,5800.0
2013-04-01 13:20:00,34.08,34.1,34.07,34.09,21400.0,21.9335,21.9463,21.927,21.9399,21400.0
2013-04-01 13:30:00,34.08,34.09,34.07,34.07,9600.0,21.9335,21.9399,21.927,21.927,9600.0
2013-04-01 13:40:00,34.07,34.08,34.05,34.06,28700.0,21.927,21.9335,21.9142,21.9206,28700.0
2013-04-01 13:50:00,34.06,34.1,34.06,34.09,26900.0,21.9206,21.9463,21.9206,21.9399,26900.0
2013-04-01 14:00:00,34.09,34.14,34.09,34.11,80600.0,21.9399,21.9721,21.9399,21.9528,80600.0
2013-04-01 14:10:00,34.1,34.12,34.08,34.1,38100.0,21.9463,21.9592,21.9335,21.9463,38100.0
2013-04-01 14:20:00,34.1,34.13,34.09,34.12,62800.0,21.9463,21.9656,21.9399,21.9592,62800.0
2013-04-01 14:30:00,34.12,34.12,34.09,34.09,30400.0,21.9592,21.9592,21.9399,21.9399,30400.0
2013-04-01 14:40:00,34.1,34.13,34.09,34.13,25800.0,21.9463,21.9656,21.9399,21.9656,25800.0
2013-04-01 14:50:00,34.12,34.18,34.12,34.16,34300.0,21.9592,21.9978,21.9592,21.9849,34300.0
2013-04-01 15:00:00,34.16,34.21,34.15,34.17,45700.0,21.9849,22.0171,21.9785,21.9914,45700.0
2013-04-01 15:10:00,34.17,34.18,34.09,34.09,62600.0,21.9914,21.9978,21.9399,21.9399,62600.0
2013-04-01 15:20:00,34.1,34.17,34.09,34.16,58900.0,21.9463,21.9914,21.9399,21.9849,58900.0
2013-04-01 15:30:00,34.16,34.19,34.13,34.15,59400.0,21.9849,22.0043,21.9656,21.9785,59400.0
2013-04-01 15:40:00,34.16,34.2,34.13,34.18,65200.0,21.9849,22.0107,21.9656,21.9978,65200.0
2013-04-01 15:50:00,34.17,34.19,34.14,34.18,181400.0,21.9914,22.0043,21.9721,21.9978,181400.0
2013-04-02 09:30:00,34.3,34.3,34.18,34.26,44500.0,22.075,22.075,21.9978,22.0493,44500.0
2013-04-02 09:40:00,34.26,34.37,34.25,34.34,28600.0,22.0493,22.1201,22.0429,22.1008,28600.0
2013-04-02 09:50:00,34.34,34.36,34.28,34.29,34900.0,22.1008,22.1137,22.0622,22.0686,34900.0
2013-04-02 10:00:00,34.29,34.39,34.29,34.35,53700.0,22.0686,22.133,22.0686,22.1072,53700.0
2013-04-02 10:10:00,34.34,34.36,34.31,34.35,36900.0,22.1008,22.1137,22.0815,22.1072,36900.0
2013-04-02 10:20:00,34.35,34.35,34.29,34.29,27500.0,22.1072,22.1072,22.0686,22.0686,27500.0
2013-04-02 10:30:00,34.29,34.31,34.28,34.3,35300.0,22.0686,22.0815,22.0622,22.075,35300.0
2013-04-02 10:40:00,34.3,34.3,34.24,34.24,37600.0,22.075,22.075,22.0364,22.0364,37600.0
2013-04-02 10:50:00,34.25,34.29,34.24,34.25,56300.0,22.0429,22.0686,22.0364,22.0429,56300.0
2013-04-02 11:00:00,34.26,34.28,34.25,34.26,38500.0,22.0493,22.0622,22.0429,22.0493,38500.0
2013-04-02 11:10:00,34.25,34.27,34.24,34.26,36900.0,22.0429,22.0557,22.0364,22.0493,36900.0
2013-04-02 11:20:00,34.26,34.31,34.26,34.28,27400.0,22.0493,22.0815,22.0493,22.0622,27400.0
2013-04-02 11:30:00,34.28,34.3,34.25,34.26,33400.0,22.0622,22.075,22.0429,22.0493,33400.0
2013-04-02 11:40:00,34.25,34.26,34.2,34.2,15000.0,22.0429,22.0493,22.0107,22.0107,15000.0
2013-04-02 11:50:00,34.2,34.28,34.2,34.27,28600.0,22.0107,22.0622,22.0107,22.0557,28600.0
2013-04-02 12:00:00,34.28,34.29,34.28,34.29,6100.0,22.0622,22.0686,22.0622,22.0686,6100.0
2013-04-02 12:10:00,34.29,34.3,34.28,34.29,16800.0,22.0686,22.075,22.0622,22.0686,16800.0
2013-04-02 12:20:00,34.28,34.28,34.25,34.25,16500.0,22.0622,22.0622,22.0429,22.0429,16500.0
2013-04-02 12:30:00,34.25,34.25,34.21,34.22,8700.0,22.0429,22.0429,22.0171,22.0236,8700.0
2013-04-02 12:40:00,34.21,34.21,34.18,34.19,9300.0,22.0171,22.0171,21.9978,22.0043,9300.0
2013-04-02 12:50:00,34.19,34.21,34.18,34.2,19400.0,22.0043,22.0171,21.9978,22.0107,19400.0
2013-04-02 13:00:00,34.2,34.21,34.18,34.19,19600.0,22.0107,22.0171,21.9978,22.0043,19600.0
2013-04-02 13:10:00,34.18,34.18,34.17,34.17,9600.0,21.9978,21.9978,21.9914,21.9914,9600.0
2013-04-02 13:20:00,34.18,34.18,34.17,34.18,26700.0,21.9978,21.9978,21.9914,21.9978,26700.0
2013-04-02 13:30:00,34.18,34.23,34.18,34.22,26400.0,21.9978,22.03,21.9978,22.0236,26400.0
2013-04-02 13:40:00,34.22,34.22,34.21,34.21,12500.0,22.0236,22.0236,22.0171,22.0171,12500.0
2013-04-02 13:50:00,34.21,34.23,34.19,34.19,26900.0,22.0171,22.03,22.0043,22.0043,26900.0
2013-04-02 14:00:00,34.19,34.19,34.17,34.17,13300.0,22.0043,22.0043,21.9914,21.9914,13300.0
2013-04-02 14:10:00,34.18,34.21,34.18,34.2,22800.0,21.9978,22.0171,21.9978,22.0107,22800.0
2013-04-02 14:20:00,34.2,34.2,34.14,34.15,34100.0,22.0107,22.0107,21.9721,21.9785,34100.0
2013-04-02 14:30:00,34.14,34.16,34.12,34.16,21300.0,21.9721,21.9849,21.9592,21.9849,21300.0
2013-04-02 14:40:00,34.16,34.19,34.15,34.19,24900.0,21.9849,22.0043,21.9785,22.0043,24900.0
2013-04-02 14:50:00,34.19,34.21,34.19,34.2,33700.0,22.0043,22.0171,22.0043,22.0107,33700.0
2013-04-02 15:00:00,34.2,34.22,34.19,34.22,29100.0,22.0107,22.0236,22.0043,22.0236,29100.0
2013-04-02 15:10:00,34.21,34.22,34.18,34.18,37600.0,22.0171,22.0236,21.9978,21.9978,37600.0
2013-04-02 15:20:00,34.18,34.19,34.13,34.15,51700.0,21.9978,22.0043,21.9656,21.9785,51700.0
2013-04-02 15:30:00,34.15,34.2,34.14,34.18,28700.0,21.9785,22.0107,21.9721,21.9978,28700.0
2013-04-02 15:40:00,34.18,34.2,34.11,34.19,66700.0,21.9978,22.0107,21.9528,22.0043,66700.0
2013-04-02 15:50:00,34.19,34.24,34.18,34.23,117300.0,22.0043,22.0364,21.9978,22.03,117300.0
2013-04-03 09:30:00,34.25,34.41,34.17,34.3,94200.0,22.0429,22.1458,21.9914,22.075,94200.0
2013-04-03 09:40:00,34.3,34.35,34.25,34.29,39800.0,22.075,22.1072,22.0429,22.0686,39800.0
2013-04-03 09:50:00,34.3,34.33,34.27,34.33,31300.0,22.075,22.0944,22.0557,22.0944,31300.0
2013-04-03 10:00:00,34.33,34.38,34.25,34.25,47600.0,22.0944,22.1265,22.0429,22.0429,47600.0
2013-04-03 10:10:00,34.25,34.31,34.25,34.3,24300.0,22.0429,22.0815,22.0429,22.075,24300.0
2013-04-03 10:20:00,34.3,34.31,34.26,34.26,26800.0,22.075,22.0815,22.0493,22.0493,26800.0
2013-04-03 10:30:00,34.26,34.32,34.24,34.3,33500.0,22.0493,22.0879,22.0364,22.075,33500.0
2013-04-03 10:40:00,34.31,34.33,34.3,34.33,29200.0,22.0815,22.0944,22.075,22.0944,29200.0
2013-04-03 10:50:00,34.33,34.38,34.26,34.26,33600.0,22.0944,22.1265,22.0493,22.0493,33600.0
2013-04-03 11:00:00,34.25,34.28,34.23,34.25,39200.0,22.0429,22.0622,22.03,22.0429,39200.0
2013-04-03 11:10:00,34.26,34.26,34.19,34.19,32200.0,22.0493,22.0493,22.0043,22.0043,32200.0
2013-04-03 11:20:00,34.2,34.24,34.2,34.23,15900.0,22.0107,22.0364,22.0107,22.03,15900.0
2013-04-03 11:30:00,34.24,34.26,34.21,34.25,22200.0,22.0364,22.0493,22.0171,22.0429,22200.0
2013-04-03 11:40:00,34.25,34.27,34.23,34.25,24700.0,22.0429,22.0557,22.03,22.0429,24700.0
2013-04-03 11:50:00,34.24,34.29,34.24,34.29,24600.0,22.0364,22.0686,22.0364,22.0686,24600.0
2013-04-03 12:00:00,34.28,34.29,34.26,34.27,19400.0,22.0622,22.0686,22.0493,22.0557,19400.0
2013-04-03 12:10:00,34.27,34.31,34.27,34.3,26300.0,22.0557,22.0815,22.0557,22.075,26300.0
2013-04-03 12:20:00,34.29,34.29,34.26,34.26,15000.0,22.0686,22.0686,22.0493,22.0493,15000.0
2013-04-03 12:30:00,34.26,34.3,34.24,34.3,18900.0,22.0493,22.075,22.0364,22.075,18900.0
2013-04-03 12:40:00,34.3,34.32,34.28,34.32,29000.0,22.075,22.0879,22.0622,22.0879,29000.0
2013-04-03 12:50:00,34.31,34.34,34.3,34.33,23200.0,22.0815,22.1008,22.075,22.0944,23200.0
2013-04-03 13:00:00,34.32,34.35,34.3,34.31,33700.0,22.0879,22.1072,22.075,22.0815,33700.0
2013-04-03 13:10:00,34.31,34.37,34.31,34.36,29200.0,22.0815,22.1201,22.0815,22.1137,29200.0
2013-04-03 13:20:00,34.37,34.39,34.34,34.35,36000.0,22.1201,22.133,22.1008,22.1072,36000.0
2013-04-03 13:30:00,34.35,34.35,34.3,34.3,65100.0,22.1072,22.1072,22.075,22.075,65100.0
2013-04-03 13:40:00,34.31,34.32,34.27,34.3,34300.0,22.0815,22.0879,22.0557,22.075,34300.0
2013-04-03 13:50:00,34.3,34.31,34.26,34.26,34200.0,22.075,22.0815,22.0493,22.0493,34200.0
2013-04-03 14:00:00,34.27,34.27,34.24,34.27,57000.0,22.0557,22.0557,22.0364,22.0557,57000.0
2013-04-03 14:10:00,34.28,34.29,34.25,34.27,21900.0,22.0622,22.0686,22.0429,22.0557,21900.0
2013-04-03 14:20:00,34.27,34.29,34.24,34.26,28600.0,22.0557,22.0686,22.0364,22.0493,28600.0
2013-04-03 14:30:00,34.26,34.28,34.25,34.28,27300.0,22.0493,22.0622,22.0429,22.0622,27300.0
2013-04-03 14:40:00,34.27,34.33,34.26,34.33,73300.0,22.0557,22.0944,22.0493,22.0944,73300.0
2013-04-03 14:50:00,34.33,34.35,34.31,34.32,41500.0,22.0944,22.1072,22.0815,22.0879,41500.0
2013-04-03 15:00:00,34.32,34.33,34.27,34.27,65000.0,22.0879,22.0944,22.0557,22.0557,65000.0
2013-04-03 15:10:00,34.28,34.31,34.26,34.3,89100.0,22.0622,22.0815,22.0493,22.075,89100.0
2013-04-03 15:20:00,34.3,34.31,34.27,34.29,67400.0,22.075,22.0815,22.0557,22.0686,67400.0
2013-04-03 15:30:00,34.3,34.3,34.2,34.21,52000.0,22.075,22.075,22.0107,22.0171,52000.0
2013-04-03 15:40:00,34.22,34.3,34.19,34.3,116200.0,22.0236,22.075,22.0043,22.075,116200.0
2013-04-03 15:50:00,34.3,34.33,34.26,34.27,269800.0,22.075,22.0944,22.0493,22.0557,269800.0
2013-04-04 09:30:00,34.34,34.45,34.33,34.41,35100.0,22.1008,22.1716,22.0944,22.1458,35100.0
2013-04-04 09:40:00,34.41,34.49,34.41,34.46,20900.0,22.1458,22.1973,22.1458,22.178,20900.0
2013-04-04 09:50:00,34.47,34.5,34.45,34.49,54500.0,22.1845,22.2038,22.1716,22.1973,54500.0
2013-04-04 10:00:00,34.5,34.57,34.5,34.57,51200.0,22.2038,22.2488,22.2038,22.2488,51200.0
2013-04-04 10:10:00,34.56,34.57,34.46,34.46,28800.0,22.2424,22.2488,22.178,22.178,28800.0
2013-04-04 10:20:00,34.47,34.52,34.45,34.46,113500.0,22.1845,22.2166,22.1716,22.178,113500.0
2013-04-04 10:30:00,34.46,34.48,34.43,34.44,41900.0,22.178,22.1909,22.1587,22.1652,41900.0
2013-04-04 10:40:00,34.44,34.53,34.44,34.51,51500.0,22.1652,22.2231,22.1652,22.2102,51500.0
2013-04-04 10:50:00,34.52,34.58,34.51,34.54,87200.0,22.2166,22.2553,22.2102,22.2295,87200.0
2013-04-04 11:00:00,34.54,34.58,34.51,34.56,45500.0,22.2295,22.2553,22.2102,22.2424,45500.0
2013-04-04 11:10:00,34.57,34.6,34.55,34.56,63400.0,22.2488,22.2681,22.2359,22.2424,63400.0
2013-04-04 11:20:00,34.57,34.59,34.55,34.59,39800.0,22.2488,22.2617,22.2359,22.2617,39800.0
2013-04-04 11:30:00,34.58,34.59,34.45,34.46,78200.0,22.2553,22.2617,22.1716,22.178,78200.0
2013-04-04 11:40:00,34.46,34.48,34.44,34.48,44500.0,22.178,22.1909,22.1652,22.1909,44500.0
2013-04-04 11:50:00,34.48,34.48,34.46,34.46,22000.0,22.1909,22.1909,22.178,22.178,22000.0
2013-04-04 12:00:00,34.46,34.46,34.4,34.43,31300.0,22.178,22.178,22.1394,22.1587,31300.0
2013-04-04 12:10:00,34.44,34.47,34.43,34.43,27300.0,22.1652,22.1845,22.1587,22.1587,27300.0
2013-04-04 12:20:00,34.43,34.44,34.4,34.44,37900.0,22.1587,22.1652,22.1394,22.1652,37900.0
2013-04-04 12:30:00,34.42,34.45,34.4,34.41,43600.0,22.1523,22.1716,22.1394,22.1458,43600.0
2013-04-04 12:40:00,34.42,34.42,34.39,34.42,22200.0,22.1523,22.1523,22.133,22.1523,22200.0
2013-04-04 12:50:00,34.42,34.43,34.41,34.43,19400.0,22.1523,22.1587,22.1458,22.1587,19400.0
2013-04-04 13:00:00,34.43,34.43,34.39,34.4,26700.0,22.1587,22.1587,22.133,22.1394,26700.0
2013-04-04 13:10:00,34.4,34.41,34.37,34.4,31600.0,22.1394,22.1458,22.1201,22.1394,31600.0
2013-04-04 13:20:00,34.4,34.4,34.38,34.39,29900.0,22.1394,22.1394,22.1265,22.133,29900.0
2013-04-04 13:30:00,34.39,34.42,34.39,34.41,89800.0,22.133,22.1523,22.133,22.1458,89800.0
2013-04-04 13:40:00,34.41,34.45,34.41,34.44,64400.0,22.1458,22.1716,22.1458,22.1652,64400.0
2013-04-04 13:50:00,34.44,34.51,34.44,34.51,75200.0,22.1652,22.2102,22.1652,22.2102,75200.0
2013-04-04 14:00:00,34.5,34.53,34.5,34.53,26100.0,22.2038,22.2231,22.2038,22.2231,26100.0
2013-04-04 14:10:00,34.52,34.54,34.52,34.53,33700.0,22.2166,22.2295,22.2166,22.2231,33700.0
2013-04-04 14:20:00,34.52,34.57,34.52,34.55,60200.0,22.2166,22.2488,22.2166,22.2359,60200.0
2013-04-04 14:30:00,34.55,34.56,34.55,34.55,26700.0,22.2359,22.2424,22.2359,22.2359,26700.0
2013-04-04 14:40:00,34.55,34.56,34.53,34.55,39100.0,22.2359,22.2424,22.2231,22.2359,39100.0
2013-04-04 14:50:00,34.55,34.55,34.52,34.52,10500.0,22.2359,22.2359,22.2166,22.2166,10500.0
2013-04-04 15:00:00,34.53,34.54,34.51,34.53,50600.0,22.2231,22.2295,22.2102,22.2231,50600.0
2013-04-04 15:10:00,34.53,34.53,34.48,34.48,45400.0,22.2231,22.2231,22.1909,22.1909,45400.0
2013-04-04 15:20:00,34.49,34.49,34.47,34.49,35400.0,22.1973,22.1973,22.1845,22.1973,35400.0
2013-04-04 15:30:00,34.49,34.5,34.48,34.49,64700.0,22.1973,22.2038,22.1909,22.1973,64700.0
2013-04-04 15:40:00,34.49,34.54,34.47,34.53,78500.0,22.1973,22.2295,22.1845,22.2231,78500.0
2013-04-04 15:50:00,34.53,34.56,34.52,34.56,171800.0,22.2231,22.2424,22.2166,22.2424,171800.0
2013-04-05 09:30:00,34.35,34.54,34.31,34.53,68900.0,22.1072,22.2295,22.0815,22.2231,68900.0
2013-04-05 09:40:00,34.53,34.54,34.43,34.43,28100.0,22.2231,22.2295,22.1587,22.1587,28100.0
2013-04-05 09:50:00,34.44,34.48,34.4,34.45,28100.0,22.1652,22.1909,22.1394,22.1716,28100.0
2013-04-05 10:00:00,34.45,34.47,34.37,34.41,48000.0,22.1716,22.1845,22.1201,22.1458,48000.0
2013-04-05 10:10:00,34.41,34.45,34.39,34.39,26200.0,22.1458,22.1716,22.133,22.133,26200.0
2013-04-05 10:20:00,34.39,34.45,34.38,34.41,34600.0,22.133,22.1716,22.1265,22.1458,34600.0
2013-04-05 10:30:00,34.42,34.44,34.36,34.38,49200.0,22.1523,22.1652,22.1137,22.1265,49200.0
2013-04-05 10:40:00,34.38,34.4,34.35,34.38,29900.0,22.1265,22.1394,22.1072,22.1265,29900.0
2013-04-05 10:50:00,34.38,34.46,34.37,34.44,37000.0,22.1265,22.178,22.1201,22.1652,37000.0
2013-04-05 11:00:00,34.44,34.5,34.42,34.44,43200.0,22.1652,22.2038,22.1523,22.1652,43200.0
2013-04-05 11:10:00,34.43,34.47,34.42,34.44,54600.0,22.1587,22.1845,22.1523,22.1652,54600.0
2013-04-05 11:20:00,34.44,34.49,34.43,34.47,32500.0,22.1652,22.1973,22.1587,22.1845,32500.0
2013-04-05 11:30:00,34.46,34.48,34.43,34.43,30800.0,22.178,22.1909,22.1587,22.1587,30800.0
2013-04-05 11:40:00,34.43,34.45,34.42,34.45,74300.0,22.1587,22.1716,22.1523,22.1716,74300.0
2013-04-05 11:50:00,34.45,34.47,34.43,34.45,40600.0,22.1716,22.1845,22.1587,22.1716,40600.0
2013-04-05 12:00:00,34.45,34.51,34.44,34.5,45800.0,22.1716,22.2102,22.1652,22.2038,45800.0
2013-04-05 12:10:00,34.49,34.51,34.47,34.5,25700.0,22.1973,22.2102,22.1845,22.2038,25700.0
2013-04-05 12:20:00,34.5,34.52,34.45,34.45,23700.0,22.2038,22.2166,22.1716,22.1716,23700.0
2013-04-05 12:30:00,34.45,34.48,34.45,34.46,26300.0,22.1716,22.1909,22.1716,22.178,26300.0
2013-04-05 12:40:00,34.46,34.52,34.46,34.5,16800.0,22.178,22.2166,22.178,22.2038,16800.0
2013-04-05 12:50:00,34.5,34.52,34.48,34.5,20200.0,22.2038,22.2166,22.1909,22.2038,20200.0
2013-04-05 13:00:00,34.51,34.53,34.49,34.53,33500.0,22.2102,22.2231,22.1973,22.2231,33500.0
2013-04-05 13:10:00,34.53,34.54,34.5,34.53,22100.0,22.2231,22.2295,22.2038,22.2231,22100.0
2013-04-05 13:20:00,34.53,34.54,34.51,34.52,21700.0,22.2231,22.2295,22.2102,22.2166,21700.0
2013-04-05 13:30:00,34.53,34.54,34.49,34.51,54900.0,22.2231,22.2295,22.1973,22.2102,54900.0
2013-04-05 13:40:00,34.51,34.55,34.49,34.52,21100.0,22.2102,22.2359,22.1973,22.2166,21100.0
2013-04-05 13:50:00,34.52,34.57,34.52,34.55,30300.0,22.2166,22.2488,22.2166,22.2359,30300.0
2013-04-05 14:00:00,34.55,34.58,34.53,34.55,20100.0,22.2359,22.2553,22.2231,22.2359,20100.0
2013-04-05 14:10:00,34.56,34.56,34.53,34.54,88700.0,22.2424,22.2424,22.2231,22.2295,88700.0
2013-04-05 14:20:00,34.53,34.55,34.51,34.54,29000.0,22.2231,22.2359,22.2102,22.2295,29000.0
2013-04-05 14:30:00,34.54,34.55,34.51,34.54,91400.0,22.2295,22.2359,22.2102,22.2295,91400.0
2013-04-05 14:40:00,34.54,34.54,34.5,34.54,32300.0,22.2295,22.2295,22.2038,22.2295,32300.0
2013-04-05 14:50:00,34.54,34.54,34.51,34.53,54000.0,22.2295,22.2295,22.2102,22.2231,54000.0
2013-04-05 15:00:00,34.52,34.52,34.43,34.45,65200.0,22.2166,22.2166,22.1587,22.1716,65200.0
2013-04-05 15:10:00,34.46,34.52,34.46,34.51,29800.0,22.178,22.2166,22.178,22.2102,29800.0
2013-04-05 15:20:00,34.52,34.52,34.45,34.48,59200.0,22.2166,22.2166,22.1716,22.1909,59200.0
2013-04-05 15:30:00,34.48,34.49,34.45,34.48,48300.0,22.1909,22.1973,22.1716,22.1909,48300.0
2013-04-05 15:40:00,34.49,34.55,34.48,34.54,120200.0,22.1973,22.2359,22.1909,22.2295,120200.0
2013-04-05 15:50:00,34.54,34.55,34.49,34.5,231600.0,22.2295,22.2359,22.1973,22.2038,231600.0
2013-04-08 09:30:00,34.17,34.39,34.14,34.15,161500.0,21.9914,22.133,21.9721,21.9785,161500.0
2013-04-08 09:40:00,34.16,34.34,34.12,34.33,74000.0,21.9849,22.1008,21.9592,22.0944,74000.0
2013-04-08 09:50:00,34.34,34.38,34.31,34.38,61200.0,22.1008,22.1265,22.0815,22.1265,61200.0
2013-04-08 10:00:00,34.37,34.4,34.33,34.35,149100.0,22.1201,22.1394,22.0944,22.1072,149100.0
2013-04-08 10:10:00,34.35,34.38,34.31,34.33,77200.0,22.1072,22.1265,22.0815,22.0944,77200.0
2013-04-08 10:20:00,34.33,34.35,34.27,34.33,41900.0,22.0944,22.1072,22.0557,22.0944,41900.0
2013-04-08 10:30:00,34.33,34.36,34.3,34.34,49400.0,22.0944,22.1137,22.075,22.1008,49400.0
2013-04-08 10:40:00,34.34,34.39,34.33,34.37,64400.0,22.1008,22.133,22.0944,22.1201,64400.0
2013-04-08 10:50:00,34.37,34.4,34.3,34.3,54000.0,22.1201,22.1394,22.075,22.075,54000.0
2013-04-08 11:00:00,34.3,34.3,34.26,34.26,80400.0,22.075,22.075,22.0493,22.0493,80400.0
2013-04-08 11:10:00,34.27,34.28,34.23,34.23,100800.0,22.0557,22.0622,22.03,22.03,100800.0
2013-04-08 11:20:00,34.23,34.27,34.22,34.27,48100.0,22.03,22.0557,22.0236,22.0557,48100.0
2013-04-08 11:30:00,34.27,34.3,34.25,34.26,35300.0,22.0557,22.075,22.0429,22.0493,35300.0
2013-04-08 11:40:00,34.26,34.28,34.24,34.26,35500.0,22.0493,22.0622,22.0364,22.0493,35500.0
2013-04-08 11:50:00,34.26,34.28,34.25,34.28,25500.0,22.0493,22.0622,22.0429,22.0622,25500.0
2013-04-08 12:00:00,34.28,34.32,34.28,34.29,29900.0,22.0622,22.0879,22.0622,22.0686,29900.0
2013-04-08 12:10:00,34.28,34.29,34.25,34.26,34900.0,22.0622,22.0686,22.0429,22.0493,34900.0
2013-04-08 12:20:00,34.26,34.3,34.25,34.29,44100.0,22.0493,22.075,22.0429,22.0686,44100.0
2013-04-08 12:30:00,34.29,34.31,34.25,34.25,63500.0,22.0686,22.0815,22.0429,22.0429,63500.0
2013-04-08 12:40:00,34.25,34.3,34.25,34.28,38600.0,22.0429,22.075,22.0429,22.0622,38600.0
2013-04-08 12:50:00,34.27,34.28,34.25,34.27,26800.0,22.0557,22.0622,22.0429,22.0557,26800.0
2013-04-08 13:00:00,34.26,34.32,34.26,34.3,31600.0,22.0493,22.0879,22.0493,22.075,31600.0
2013-04-08 13:10:00,34.3,34.32,34.28,34.29,36900.0,22.075,22.0879,22.0622,22.0686,36900.0
2013-04-08 13:20:00,34.29,34.3,34.28,34.3,38200.0,22.0686,22.075,22.0622,22.075,38200.0
2013-04-08 13:30:00,34.3,34.31,34.29,34.3,34000.0,22.075,22.0815,22.0686,22.075,34000.0
2013-04-08 13:40:00,34.29,34.33,34.28,34.32,65200.0,22.0686,22.0944,22.0622,22.0879,65200.0
2013-04-08 13:50:00,34.32,34.32,34.29,34.32,28300.0,22.0879,22.0879,22.0686,22.0879,28300.0
2013-04-08 14:00:00,34.31,34.33,34.3,34.33,33300.0,22.0815,22.0944,22.075,22.0944,33300.0
2013-04-08 14:10:00,34.33,34.37,34.31,34.35,108000.0,22.0944,22.1201,22.0815,22.1072,108000.0
2013-04-08 14:20:00,34.35,34.35,34.31,34.35,23600.0,22.1072,22.1072,22.0815,22.1072,23600.0
2013-04-08 14:30:00,34.34,34.39,34.34,34.39,285200.0,22.1008,22.133,22.1008,22.133,285200.0
2013-04-08 14:40:00,34.39,34.39,34.33,34.33,29000.0,22.133,22.133,22.0944,22.0944,29000.0
2013-04-08 14:50:00,34.33,34.37,34.33,34.36,56200.0,22.0944,22.1201,22.0944,22.1137,56200.0
2013-04-08 15:00:00,34.36,34.39,34.36,34.37,27700.0,22.1137,22.133,22.1137,22.1201,27700.0
2013-04-08 15:10:00,34.36,34.4,34.36,34.4,76000.0,22.1137,22.1394,22.1137,22.1394,76000.0
2013-04-08 15:20:00,34.41,34.47,34.41,34.43,51000.0,22.1458,22.1845,22.1458,22.1587,51000.0
2013-04-08 15:30:00,34.43,34.47,34.41,34.47,81700.0,22.1587,22.1845,22.1458,22.1845,81700.0
2013-04-08 15:40:00,34.47,34.54,34.46,34.54,87200.0,22.1845,22.2295,22.178,22.2295,87200.0
2013-04-08 15:50:00,34.54,34.55,34.51,34.54,195100.0,22.2295,22.2359,22.2102,22.2295,195100.0
2013-04-09 09:30:00,34.6,34.65,34.58,34.62,59100.0,22.2681,22.3003,22.2553,22.281,59100.0
2013-04-09 09:40:00,34.62,34.66,34.6,34.64,56800.0,22.281,22.3067,22.2681,22.2939,56800.0
2013-04-09 09:50:00,34.65,34.65,34.56,34.59,54900.0,22.3003,22.3003,22.2424,22.2617,54900.0
2013-04-09 10:00:00,34.59,34.66,34.59,34.6,38700.0,22.2617,22.3067,22.2617,22.2681,38700.0
2013-04-09 10:10:00,34.59,34.69,34.59,34.69,61000.0,22.2617,22.326,22.2617,22.326,61000.0
2013-04-09 10:20:00,34.69,34.72,34.66,34.71,75900.0,22.326,22.3454,22.3067,22.3389,75900.0
2013-04-09 10:30:00,34.7,34.74,34.68,34.73,32600.0,22.3325,22.3582,22.3196,22.3518,32600.0
2013-04-09 10:40:00,34.74,34.74,34.7,34.71,39000.0,22.3582,22.3582,22.3325,22.3389,39000.0
2013-04-09 10:50:00,34.7,34.74,34.69,34.71,70200.0,22.3325,22.3582,22.326,22.3389,70200.0
2013-04-09 11:00:00,34.72,34.72,34.63,34.63,30000.0,22.3454,22.3454,22.2874,22.2874,30000.0
2013-04-09 11:10:00,34.63,34.63,34.5,34.5,46300.0,22.2874,22.2874,22.2038,22.2038,46300.0
2013-04-09 11:20:00,34.51,34.54,34.47,34.54,57200.0,22.2102,22.2295,22.1845,22.2295,57200.0
2013-04-09 11:30:00,34.55,34.55,34.49,34.5,24700.0,22.2359,22.2359,22.1973,22.2038,24700.0
2013-04-09 11:40:00,34.5,34.56,34.49,34.55,42300.0,22.2038,22.2424,22.1973,22.2359,42300.0
2013-04-09 11:50:00,34.55,34.57,34.52,34.54,36200.0,22.2359,22.2488,22.2166,22.2295,36200.0
2013-04-09 12:00:00,34.55,34.58,34.54,34.56,25000.0,22.2359,22.2553,22.2295,22.2424,25000.0
2013-04-09 12:10:00,34.55,34.58,34.55,34.56,14200.0,22.2359,22.2553,22.2359,22.2424,14200.0
2013-04-09 12:20:00,34.56,34.59,34.54,34.56,35900.0,22.2424,22.2617,22.2295,22.2424,35900.0
2013-04-09 12:30:00,34.55,34.6,34.55,34.58,20700.0,22.2359,22.2681,22.2359,22.2553,20700.0
2013-04-09 12:40:00,34.58,34.6,34.57,34.59,16000.0,22.2553,22.2681,22.2488,22.2617,16000.0
2013-04-09 12:50:00,34.6,34.63,34.59,34.62,13800.0,22.2681,22.2874,22.2617,22.281,13800.0
2013-04-09 13:00:00,34.62,34.66,34.61,34.64,26300.0,22.281,22.3067,22.2746,22.2939,26300.0
2013-04-09 13:10:00,34.63,34.65,34.6,34.63,31700.0,22.2874,22.3003,22.2681,22.2874,31700.0
2013-04-09 13:20:00,34.64,34.67,34.59,34.66,36100.0,22.2939,22.3132,22.2617,22.3067,36100.0
2013-04-09 13:30:00,34.66,34.69,34.64,34.65,23100.0,22.3067,22.326,22.2939,22.3003,23100.0
2013-04-09 13:40:00,34.65,34.7,34.65,34.68,40400.0,22.3003,22.3325,22.3003,22.3196,40400.0
2013-04-09 13:50:00,34.68,34.72,34.68,34.7,29500.0,22.3196,22.3454,22.3196,22.3325,29500.0
2013-04-09 14:00:00,34.71,34.73,34.68,34.7,36000.0,22.3389,22.3518,22.3196,22.3325,36000.0
2013-04-09 14:10:00,34.7,34.7,34.66,34.68,15700.0,22.3325,22.3325,22.3067,22.3196,15700.0
2013-04-09 14:20:00,34.68,34.7,34.67,34.67,24500.0,22.3196,22.3325,22.3132,22.3132,24500.0
2013-04-09 14:30:00,34.68,34.69,34.65,34.65,20400.0,22.3196,22.326,22.3003,22.3003,20400.0
2013-04-09 14:40:00,34.65,34.68,34.65,34.66,44900.0,22.3003,22.3196,22.3003,22.3067,44900.0
2013-04-09 14:50:00,34.66,34.69,34.65,34.67,40800.0,22.3067,22.326,22.3003,22.3132,40800.0
2013-04-09 15:00:00,34.67,34.7,34.64,34.64,49600.0,22.3132,22.3325,22.2939,22.2939,49600.0
2013-04-09 15:10:00,34.64,34.65,34.61,34.65,37700.0,22.2939,22.3003,22.2746,22.3003,37700.0
2013-04-09 15:20:00,34.65,34.66,34.62,34.62,38700.0,22.3003,22.3067,22.281,22.281,38700.0
2013-04-09 15:30:00,34.62,34.62,34.53,34.53,38100.0,22.281,22.281,22.2231,22.2231,38100.0
2013-04-09 15:40:00,34.53,34.57,34.52,34.54,84700.0,22.2231,22.2488,22.2166,22.2295,84700.0
2013-04-09 15:50:00,34.54,34.59,34.53,34.54,111400.0,22.2295,22.2617,22.2231,22.2295,111400.0
2013-04-10 09:30:00,34.68,34.75,34.55,34.75,64400.0,22.3196,22.3647,22.2359,22.3647,64400.0
2013-04-10 09:40:00,34.75,34.79,34.72,34.78,35800.0,22.3647,22.3904,22.3454,22.384,35800.0
2013-04-10 09:50:00,34.79,34.8,34.73,34.77,37600.0,22.3904,22.3968,22.3518,22.3775,37600.0
2013-04-10 10:00:00,34.77,34.85,34.76,34.8,37400.0,22.3775,22.429,22.3711,22.3968,37400.0
2013-04-10 10:10:00,34.8,34.83,34.76,34.77,34700.0,22.3968,22.4161,22.3711,22.3775,34700.0
2013-04-10 10:20:00,34.77,34.85,34.76,34.84,23000.0,22.3775,22.429,22.3711,22.4226,23000.0
2013-04-10 10:30:00,34.84,34.85,34.8,34.8,22100.0,22.4226,22.429,22.3968,22.3968,22100.0
2013-04-10 10:40:00,34.8,34.82,34.76,34.76,40100.0,22.3968,22.4097,22.3711,22.3711,40100.0
2013-04-10 10:50:00,34.77,34.85,34.76,34.85,31700.0,22.3775,22.429,22.3711,22.429,31700.0
2013-04-10 11:00:00,34.85,34.91,34.83,34.9,36100.0,22.429,22.4676,22.4161,22.4612,36100.0
2013-04-10 11:10:00,34.91,34.94,34.87,34.89,34500.0,22.4676,22.4869,22.4419,22.4548,34500.0
2013-04-10 11:20:00,34.88,34.95,34.88,34.95,26800.0,22.4483,22.4934,22.4483,22.4934,26800.0
2013-04-10 11:30:00,34.94,34.95,34.86,34.86,46800.0,22.4869,22.4934,22.4355,22.4355,46800.0
2013-04-10 11:40:00,34.87,34.91,34.87,34.9,23300.0,22.4419,22.4676,22.4419,22.4612,23300.0
2013-04-10 11:50:00,34.9,34.95,34.9,34.93,61100.0,22.4612,22.4934,22.4612,22.4805,61100.0
2013-04-10 12:00:00,34.91,34.95,34.9,34.94,23400.0,22.4676,22.4934,22.4612,22.4869,23400.0
2013-04-10 12:10:00,34.94,34.99,34.94,34.97,49600.0,22.4869,22.5191,22.4869,22.5063,49600.0
2013-04-10 12:20:00,34.97,34.97,34.93,34.95,15400.0,22.5063,22.5063,22.4805,22.4934,15400.0
2013-04-10 12:30:00,34.95,34.99,34.94,34.99,32500.0,22.4934,22.5191,22.4869,22.5191,32500.0
2013-04-10 12:40:00,34.99,34.99,34.96,34.98,25700.0,22.5191,22.5191,22.4998,22.5127,25700.0
2013-04-10 12:50:00,34.98,35.0,34.97,34.99,21300.0,22.5127,22.5256,22.5063,22.5191,21300.0
2013-04-10 13:00:00,34.99,35.0,34.97,34.98,27400.0,22.5191,22.5256,22.5063,22.5127,27400.0
2013-04-10 13:10:00,34.98,34.99,34.98,34.99,15200.0,22.5127,22.5191,22.5127,22.5191,15200.0
2013-04-10 13:20:00,34.98,35.0,34.97,34.98,24700.0,22.5127,22.5256,22.5063,22.5127,24700.0
2013-04-10 13:30:00,34.99,34.99,34.95,34.95,20700.0,22.5191,22.5191,22.4934,22.4934,20700.0
2013-04-10 13:40:00,34.96,34.96,34.93,34.94,28500.0,22.4998,22.4998,22.4805,22.4869,28500.0
2013-04-10 13:50:00,34.94,34.95,34.91,34.93,27400.0,22.4869,22.4934,22.4676,22.4805,27400.0
2013-04-10 14:00:00,34.94,34.99,34.94,34.99,37300.0,22.4869,22.5191,22.4869,22.5191,37300.0
2013-04-10 14:10:00,34.99,34.99,34.93,34.96,48700.0,22.5191,22.5191,22.4805,22.4998,48700.0
2013-04-10 14:20:00,34.96,34.97,34.93,34.94,28400.0,22.4998,22.5063,22.4805,22.4869,28400.0
2013-04-10 14:30:00,34.94,34.95,34.92,34.94,24600.0,22.4869,22.4934,22.4741,22.4869,24600.0
2013-04-10 14:40:00,34.95,34.95,34.91,34.93,31300.0,22.4934,22.4934,22.4676,22.4805,31300.0
2013-04-10 14:50:00,34.93,34.97,34.92,34.96,44200.0,22.4805,22.5063,22.4741,22.4998,44200.0
2013-04-10 15:00:00,34.95,34.96,34.88,34.9,38900.0,22.4934,22.4998,22.4483,22.4612,38900.0
2013-04-10 15:10:00,34.89,34.91,34.88,34.89,41200.0,22.4548,22.4676,22.4483,22.4548,41200.0
2013-04-10 15:20:00,34.88,34.95,34.88,34.95,58000.0,22.4483,22.4934,22.4483,22.4934,58000.0
2013-04-10 15:30:00,34.95,34.95,34.88,34.93,79400.0,22.4934,22.4934,22.4483,22.4805,79400.0
2013-04-10 15:40:00,34.93,34.95,34.92,34.95,81000.0,22.4805,22.4934,22.4741,22.4934,81000.0
2013-04-10 15:50:00,34.95,34.95,34.92,34.94,127500.0,22.4934,22.4934,22.4741,22.4869,127500.0
2013-04-11 09:30:00,34.98,34.98,34.91,34.92,58600.0,22.5127,22.5127,22.4676,22.4741,58600.0
2013-04-11 09:40:00,34.91,34.95,34.87,34.94,27000.0,22.4676,22.4934,22.4419,22.4869,27000.0
2013-04-11 09:50:00,34.96,34.98,34.94,34.98,22300.0,22.4998,22.5127,22.4869,22.5127,22300.0
2013-04-11 10:00:00,34.98,34.99,34.97,34.97,38000.0,22.5127,22.5191,22.5063,22.5063,38000.0
2013-04-11 10:10:00,34.97,34.98,34.94,34.95,24200.0,22.5063,22.5127,22.4869,22.4934,24200.0
2013-04-11 10:20:00,34.95,34.97,34.93,34.95,13000.0,22.4934,22.5063,22.4805,22.4934,13000.0
2013-04-11 10:30:00,34.96,34.98,34.93,34.95,33500.0,22.4998,22.5127,22.4805,22.4934,33500.0
2013-04-11 10:40:00,34.95,34.99,34.94,34.98,16000.0,22.4934,22.5191,22.4869,22.5127,16000.0
2013-04-11 10:50:00,34.98,35.0,34.96,34.97,34300.0,22.5127,22.5256,22.4998,22.5063,34300.0
2013-04-11 11:00:00,34.97,35.04,34.97,35.02,80600.0,22.5063,22.5513,22.5063,22.5384,80600.0
2013-04-11 11:10:00,35.01,35.02,34.98,35.01,72500.0,22.532,22.5384,22.5127,22.532,72500.0
2013-04-11 11:20:00,35.01,35.05,35.0,35.03,26900.0,22.532,22.5577,22.5256,22.5449,26900.0
2013-04-11 11:30:00,35.02,35.04,34.99,35.02,24600.0,22.5384,22.5513,22.5191,22.5384,24600.0
2013-04-11 11:40:00,35.03,35.04,35.01,35.03,28700.0,22.5449,22.5513,22.532,22.5449,28700.0
2013-04-11 11:50:00,35.02,35.05,35.02,35.03,52400.0,22.5384,22.5577,22.5384,22.5449,52400.0
2013-04-11 12:00:00,35.02,35.03,34.98,35.01,24500.0,22.5384,22.5449,22.5127,22.532,24500.0
2013-04-11 12:10:00,35.0,35.03,35.0,35.01,23200.0,22.5256,22.5449,22.5256,22.532,23200.0
2013-04-11 12:20:00,35.01,35.05,35.01,35.04,46600.0,22.532,22.5577,22.532,22.5513,46600.0
2013-04-11 12:30:00,35.04,35.07,35.04,35.06,53700.0,22.5513,22.5706,22.5513,22.5642,53700.0
2013-04-11 12:40:00,35.05,35.07,35.02,35.04,248300.0,22.5577,22.5706,22.5384,22.5513,248300.0
2013-04-11 12:50:00,35.03,35.08,35.03,35.05,30900.0,22.5449,22.577,22.5449,22.5577,30900.0
2013-04-11 13:00:00,35.06,35.08,35.03,35.03,55600.0,22.5642,22.577,22.5449,22.5449,55600.0
2013-04-11 13:10:00,35.04,35.05,35.02,35.04,57400.0,22.5513,22.5577,22.5384,22.5513,57400.0
2013-04-11 13:20:00,35.05,35.06,34.99,34.99,37500.0,22.5577,22.5642,22.5191,22.5191,37500.0
2013-04-11 13:30:00,35.0,35.02,34.99,35.01,30300.0,22.5256,22.5384,22.5191,22.532,30300.0
2013-04-11 13:40:00,35.0,35.01,34.97,34.97,22400.0,22.5256,22.532,22.5063,22.5063,22400.0
2013-04-11 13:50:00,34.97,34.98,34.85,34.86,204800.0,22.5063,22.5127,22.429,22.4355,204800.0
2013-04-11 14:00:00,34.86,34.89,34.84,34.89,72600.0,22.4355,22.4548,22.4226,22.4548,72600.0
2013-04-11 14:10:00,34.89,34.89,34.87,34.89,33200.0,22.4548,22.4548,22.4419,22.4548,33200.0
2013-04-11 14:20:00,34.89,34.93,34.88,34.91,43600.0,22.4548,22.4805,22.4483,22.4676,43600.0
2013-04-11 14:30:00,34.91,34.95,34.91,34.95,24600.0,22.4676,22.4934,22.4676,22.4934,24600.0
2013-04-11 14:40:00,34.95,34.95,34.91,34.91,41800.0,22.4934,22.4934,22.4676,22.4676,41800.0
2013-04-11 14:50:00,34.91,34.98,34.91,34.98,54400.0,22.4676,22.5127,22.4676,22.5127,54400.0
2013-04-11 15:00:00,34.97,34.98,34.93,34.94,51900.0,22.5063,22.5127,22.4805,22.4869,51900.0
2013-04-11 15:10:00,34.92,34.96,34.91,34.96,46400.0,22.4741,22.4998,22.4676,22.4998,46400.0
2013-04-11 15:20:00,34.95,34.96,34.92,34.93,56300.0,22.4934,22.4998,22.4741,22.4805,56300.0
2013-04-11 15:30:00,34.93,34.95,34.9,34.91,73500.0,22.4805,22.4934,22.4612,22.4676,73500.0
2013-04-11 15:40:00,34.91,34.95,34.89,34.95,68700.0,22.4676,22.4934,22.4548,22.4934,68700.0
2013-04-11 15:50:00,34.95,35.02,34.93,34.95,496400.0,22.4934,22.5384,22.4805,22.4934,496400.0
2013-04-12 09:30:00,34.9,35.0,34.9,34.95,59100.0,22.4612,22.5256,22.4612,22.4934,59100.0
2013-04-12 09:40:00,34.97,34.97,34.93,34.97,25800.0,22.5063,22.5063,22.4805,22.5063,25800.0
2013-04-12 09:50:00,34.96,34.97,34.89,34.95,19600.0,22.4998,22.5063,22.4548,22.4934,19600.0
2013-04-12 10:00:00,34.96,34.98,34.94,34.98,35600.0,22.4998,22.5127,22.4869,22.5127,35600.0
2013-04-12 10:10:00,34.98,35.0,34.98,35.0,92500.0,22.5127,22.5256,22.5127,22.5256,92500.0
2013-04-12 10:20:00,35.0,35.0,34.98,34.98,73500.0,22.5256,22.5256,22.5127,22.5127,73500.0
2013-04-12 10:30:00,34.98,35.05,34.96,35.02,232000.0,22.5127,22.5577,22.4998,22.5384,232000.0
2013-04-12 10:40:00,35.03,35.04,34.98,34.99,105800.0,22.5449,22.5513,22.5127,22.5191,105800.0
2013-04-12 10:50:00,35.0,35.01,34.98,34.99,44000.0,22.5256,22.532,22.5127,22.5191,44000.0
2013-04-12 11:00:00,34.99,35.01,34.96,34.98,51200.0,22.5191,22.532,22.4998,22.5127,51200.0
2013-04-12 11:10:00,34.98,35.01,34.98,35.0,50300.0,22.5127,22.532,22.5127,22.5256,50300.0
2013-04-12 11:20:00,35.0,35.0,34.98,35.0,49700.0,22.5256,22.5256,22.5127,22.5256,49700.0
2013-04-12 11:30:00,35.0,35.03,34.99,34.99,40500.0,22.5256,22.5449,22.5191,22.5191,40500.0
2013-04-12 11:40:00,34.98,35.01,34.96,34.97,28700.0,22.5127,22.532,22.4998,22.5063,28700.0
2013-04-12 11:50:00,34.97,34.98,34.96,34.98,52300.0,22.5063,22.5127,22.4998,22.5127,52300.0
2013-04-12 12:00:00,34.98,35.02,34.98,34.99,41900.0,22.5127,22.5384,22.5127,22.5191,41900.0
2013-04-12 12:10:00,34.99,35.01,34.98,35.01,37400.0,22.5191,22.532,22.5127,22.532,37400.0
2013-04-12 12:20:00,35.01,35.01,34.99,35.01,40500.0,22.532,22.532,22.5191,22.532,40500.0
2013-04-12 12:30:00,35.0,35.04,35.0,35.04,15700.0,22.5256,22.5513,22.5256,22.5513,15700.0
2013-04-12 12:40:00,35.03,35.07,35.01,35.07,67300.0,22.5449,22.5706,22.532,22.5706,67300.0
2013-04-12 12:50:00,35.06,35.1,35.05,35.09,37100.0,22.5642,22.5899,22.5577,22.5835,37100.0
2013-04-12 13:00:00,35.09,35.1,35.09,35.1,53000.0,22.5835,22.5899,22.5835,22.5899,53000.0
2013-04-12 13:10:00,35.1,35.1,35.07,35.07,22100.0,22.5899,22.5899,22.5706,22.5706,22100.0
2013-04-12 13:20:00,35.08,35.09,35.06,35.06,15300.0,22.577,22.5835,22.5642,22.5642,15300.0
2013-04-12 13:30:00,35.06,35.1,35.06,35.1,26000.0,22.5642,22.5899,22.5642,22.5899,26000.0
2013-04-12 13:40:00,35.1,35.14,35.09,35.12,64100.0,22.5899,22.6157,22.5835,22.6028,64100.0
2013-04-12 13:50:00,35.11,35.12,35.08,35.1,33600.0,22.5964,22.6028,22.577,22.5899,33600.0
2013-04-12 14:00:00,35.1,35.11,35.09,35.1,35900.0,22.5899,22.5964,22.5835,22.5899,35900.0
2013-04-12 14:10:00,35.09,35.11,35.09,35.09,15500.0,22.5835,22.5964,22.5835,22.5835,15500.0
2013-04-12 14:20:00,35.09,35.1,35.09,35.09,15400.0,22.5835,22.5899,22.5835,22.5835,15400.0
2013-04-12 14:30:00,35.1,35.11,35.09,35.09,54500.0,22.5899,22.5964,22.5835,22.5835,54500.0
2013-04-12 14:40:00,35.1,35.11,35.09,35.1,24400.0,22.5899,22.5964,22.5835,22.5899,24400.0
2013-04-12 14:50:00,35.09,35.1,35.05,35.07,43500.0,22.5835,22.5899,22.5577,22.5706,43500.0
2013-04-12 15:00:00,35.07,35.08,35.05,35.05,31300.0,22.5706,22.577,22.5577,22.5577,31300.0
2013-04-12 15:10:00,35.06,35.06,35.02,35.03,72900.0,22.5642,22.5642,22.5384,22.5449,72900.0
2013-04-12 15:20:00,35.04,35.08,35.03,35.08,307000.0,22.5513,22.577,22.5449,22.577,307000.0
2013-04-12 15:30:00,35.08,35.1,35.07,35.08,31500.0,22.577,22.5899,22.5706,22.577,31500.0
2013-04-12 15:40:00,35.08,35.11,35.07,35.08,72300.0,22.577,22.5964,22.5706,22.577,72300.0
2013-04-12 15:50:00,35.08,35.11,35.06,35.06,290200.0,22.577,22.5964,22.5642,22.5642,290200.0
2013-04-15 09:30:00,34.97,35.08,34.93,35.07,72200.0,22.5063,22.577,22.4805,22.5706,72200.0
2013-04-15 09:40:00,35.07,35.11,35.02,35.09,74600.0,22.5706,22.5964,22.5384,22.5835,74600.0
2013-04-15 09:50:00,35.09,35.11,35.08,35.08,34100.0,22.5835,22.5964,22.577,22.577,34100.0
2013-04-15 10:00:00,35.07,35.14,35.0,35.14,73100.0,22.5706,22.6157,22.5256,22.6157,73100.0
2013-04-15 10:10:00,35.13,35.19,35.1,35.16,61600.0,22.6092,22.6478,22.5899,22.6285,61600.0
2013-04-15 10:20:00,35.15,35.18,35.1,35.18,56400.0,22.6221,22.6414,22.5899,22.6414,56400.0
2013-04-15 10:30:00,35.18,35.21,35.13,35.16,60300.0,22.6414,22.6607,22.6092,22.6285,60300.0
2013-04-15 10:40:00,35.17,35.2,35.14,35.18,48300.0,22.635,22.6543,22.6157,22.6414,48300.0
2013-04-15 10:50:00,35.18,35.21,35.15,35.2,72300.0,22.6414,22.6607,22.6221,22.6543,72300.0
2013-04-15 11:00:00,35.19,35.21,35.18,35.2,69900.0,22.6478,22.6607,22.6414,22.6543,69900.0
2013-04-15 11:10:00,35.19,35.2,35.18,35.19,29700.0,22.6478,22.6543,22.6414,22.6478,29700.0
2013-04-15 11:20:00,35.19,35.2,35.15,35.18,48000.0,22.6478,22.6543,22.6221,22.6414,48000.0
2013-04-15 11:30:00,35.18,35.22,35.17,35.2,45700.0,22.6414,22.6671,22.635,22.6543,45700.0
2013-04-15 11:40:00,35.2,35.2,35.12,35.12,33700.0,22.6543,22.6543,22.6028,22.6028,33700.0
2013-04-15 11:50:00,35.12,35.15,35.09,35.11,76900.0,22.6028,22.6221,22.5835,22.5964,76900.0
2013-04-15 12:00:00,35.11,35.15,35.09,35.15,51700.0,22.5964,22.6221,22.5835,22.6221,51700.0
2013-04-15 12:10:00,35.15,35.15,35.1,35.12,125100.0,22.6221,22.6221,22.5899,22.6028,125100.0
2013-04-15 12:20:00,35.11,35.12,35.09,35.12,45500.0,22.5964,22.6028,22.5835,22.6028,45500.0
2013-04-15 12:30:00,35.12,35.12,35.07,35.1,72500.0,22.6028,22.6028,22.5706,22.5899,72500.0
2013-04-15 12:40:00,35.1,35.12,35.09,35.11,49200.0,22.5899,22.6028,22.5835,22.5964,49200.0
2013-04-15 12:50:00,35.11,35.11,35.0,35.06,53400.0,22.5964,22.5964,22.5256,22.5642,53400.0
2013-04-15 13:00:00,35.06,35.09,35.03,35.07,50200.0,22.5642,22.5835,22.5449,22.5706,50200.0
2013-04-15 13:10:00,35.07,35.1,35.06,35.08,20500.0,22.5706,22.5899,22.5642,22.577,20500.0
2013-04-15 13:20:00,35.09,35.09,35.06,35.09,21900.0,22.5835,22.5835,22.5642,22.5835,21900.0
2013-04-15 13:30:00,35.08,35.09,35.06,35.06,8300.0,22.577,22.5835,22.5642,22.5642,8300.0
2013-04-15 13:40:00,35.06,35.09,35.04,35.09,42400.0,22.5642,22.5835,22.5513,22.5835,42400.0
2013-04-15 13:50:00,35.08,35.09,35.05,35.05,52500.0,22.577,22.5835,22.5577,22.5577,52500.0
2013-04-15 14:00:00,35.05,35.05,34.97,35.03,38700.0,22.5577,22.5577,22.5063,22.5449,38700.0
2013-04-15 14:10:00,35.02,35.04,34.96,35.03,37400.0,22.5384,22.5513,22.4998,22.5449,37400.0
2013-04-15 14:20:00,35.02,35.07,35.02,35.03,46300.0,22.5384,22.5706,22.5384,22.5449,46300.0
2013-04-15 14:30:00,35.03,35.06,35.02,35.05,208900.0,22.5449,22.5642,22.5384,22.5577,208900.0
2013-04-15 14:40:00,35.05,35.11,35.05,35.1,39400.0,22.5577,22.5964,22.5577,22.5899,39400.0
2013-04-15 14:50:00,35.1,35.1,34.98,34.98,42500.0,22.5899,22.5899,22.5127,22.5127,42500.0
2013-04-15 15:00:00,34.98,35.08,34.94,35.0,85300.0,22.5127,22.577,22.4869,22.5256,85300.0
2013-04-15 15:10:00,34.99,35.01,34.96,34.98,68600.0,22.5191,22.532,22.4998,22.5127,68600.0
2013-04-15 15:20:00,34.98,34.99,34.9,34.9,64100.0,22.5127,22.5191,22.4612,22.4612,64100.0
2013-04-15 15:30:00,34.9,34.93,34.78,34.83,80400.0,22.4612,22.4805,22.384,22.4161,80400.0
2013-04-15 15:40:00,34.83,34.88,34.78,34.79,95400.0,22.4161,22.4483,22.384,22.3904,95400.0
2013-04-15 15:50:00,34.79,34.86,34.71,34.72,233500.0,22.3904,22.4355,22.3389,22.3454,233500.0
2013-04-16 09:30:00,34.84,34.93,34.5,34.73,56600.0,22.4226,22.4805,22.2038,22.3518,56600.0
2013-04-16 09:40:00,34.75,34.75,34.67,34.69,78000.0,22.3647,22.3647,22.3132,22.326,78000.0
2013-04-16 09:50:00,34.69,34.75,34.68,34.74,33800.0,22.326,22.3647,22.3196,22.3582,33800.0
2013-04-16 10:00:00,34.75,34.8,34.73,34.76,58000.0,22.3647,22.3968,22.3518,22.3711,58000.0
2013-04-16 10:10:00,34.77,34.82,34.74,34.77,170100.0,22.3775,22.4097,22.3582,22.3775,170100.0
2013-04-16 10:20:00,34.78,34.86,34.78,34.86,59100.0,22.384,22.4355,22.384,22.4355,59100.0
2013-04-16 10:30:00,34.85,34.94,34.85,34.93,94400.0,22.429,22.4869,22.429,22.4805,94400.0
2013-04-16 10:40:00,34.93,34.98,34.92,34.98,96800.0,22.4805,22.5127,22.4741,22.5127,96800.0
2013-04-16 10:50:00,34.98,34.98,34.94,34.95,28500.0,22.5127,22.5127,22.4869,22.4934,28500.0
2013-04-16 11:00:00,34.94,34.98,34.94,34.98,28400.0,22.4869,22.5127,22.4869,22.5127,28400.0
2013-04-16 11:10:00,34.97,35.0,34.95,34.99,75600.0,22.5063,22.5256,22.4934,22.5191,75600.0
2013-04-16 11:20:00,35.0,35.05,34.98,35.04,128300.0,22.5256,22.5577,22.5127,22.5513,128300.0
2013-04-16 11:30:00,35.05,35.06,34.98,34.98,33500.0,22.5577,22.5642,22.5127,22.5127,33500.0
2013-04-16 11:40:00,34.97,34.99,34.95,34.97,30100.0,22.5063,22.5191,22.4934,22.5063,30100.0
2013-04-16 11:50:00,34.98,34.98,34.94,34.96,33300.0,22.5127,22.5127,22.4869,22.4998,33300.0
2013-04-16 12:00:00,34.96,34.98,34.96,34.98,16800.0,22.4998,22.5127,22.4998,22.5127,16800.0
2013-04-16 12:10:00,34.99,35.03,34.98,35.03,59300.0,22.5191,22.5449,22.5127,22.5449,59300.0
2013-04-16 12:20:00,35.03,35.09,35.03,35.08,12000.0,22.5449,22.5835,22.5449,22.577,12000.0
2013-04-16 12:30:00,35.08,35.09,35.06,35.07,19600.0,22.577,22.5835,22.5642,22.5706,19600.0
2013-04-16 12:40:00,35.07,35.09,35.02,35.03,35600.0,22.5706,22.5835,22.5384,22.5449,35600.0
2013-04-16 12:50:00,35.03,35.09,35.02,35.08,33800.0,22.5449,22.5835,22.5384,22.577,33800.0
2013-04-16 13:00:00,35.09,35.09,35.06,35.06,16300.0,22.5835,22.5835,22.5642,22.5642,16300.0
2013-04-16 13:10:00,35.07,35.07,35.01,35.01,55200.0,22.5706,22.5706,22.532,22.532,55200.0
2013-04-16 13:20:00,35.02,35.03,34.99,34.99,26400.0,22.5384,22.5449,22.5191,22.5191,26400.0
2013-04-16 13:30:00,35.0,35.03,35.0,35.01,31600.0,22.5256,22.5449,22.5256,22.532,31600.0
2013-04-16 13:40:00,35.01,35.01,34.98,34.98,20900.0,22.532,22.532,22.5127,22.5127,20900.0
2013-04-16 13:50:00,34.98,35.01,34.97,35.0,42600.0,22.5127,22.532,22.5063,22.5256,42600.0
2013-04-16 14:00:00,35.01,35.07,35.01,35.07,39500.0,22.532,22.5706,22.532,22.5706,39500.0
2013-04-16 14:10:00,35.06,35.07,35.03,35.06,43500.0,22.5642,22.5706,22.5449,22.5642,43500.0
2013-04-16 14:20:00,35.07,35.11,35.05,35.07,62200.0,22.5706,22.5964,22.5577,22.5706,62200.0
2013-04-16 14:30:00,35.07,35.07,35.04,35.05,53500.0,22.5706,22.5706,22.5513,22.5577,53500.0
2013-04-16 14:40:00,35.05,35.1,35.04,35.09,67400.0,22.5577,22.5899,22.5513,22.5835,67400.0
2013-04-16 14:50:00,35.1,35.1,35.0,35.01,83500.0,22.5899,22.5899,22.5256,22.532,83500.0
2013-04-16 15:00:00,35.0,35.02,34.98,34.99,79800.0,22.5256,22.5384,22.5127,22.5191,79800.0
2013-04-16 15:10:00,34.98,35.01,34.95,34.97,86000.0,22.5127,22.532,22.4934,22.5063,86000.0
2013-04-16 15:20:00,34.97,35.01,34.97,34.99,55700.0,22.5063,22.532,22.5063,22.5191,55700.0
2013-04-16 15:30:00,34.98,35.01,34.97,35.0,64500.0,22.5127,22.532,22.5063,22.5256,64500.0
2013-04-16 15:40:00,35.0,35.09,35.0,35.07,100900.0,22.5256,22.5835,22.5256,22.5706,100900.0
2013-04-16 15:50:00,35.06,35.1,35.01,35.02,280000.0,22.5642,22.5899,22.532,22.5384,280000.0
2013-04-17 09:30:00,35.02,35.02,34.76,34.97,90400.0,22.5384,22.5384,22.3711,22.5063,90400.0
2013-04-17 09:40:00,34.97,34.97,34.79,34.92,55400.0,22.5063,22.5063,22.3904,22.4741,55400.0
2013-04-17 09:50:00,34.9,34.91,34.81,34.82,34300.0,22.4612,22.4676,22.4033,22.4097,34300.0
2013-04-17 10:00:00,34.82,34.85,34.77,34.8,52000.0,22.4097,22.429,22.3775,22.3968,52000.0
2013-04-17 10:10:00,34.8,34.89,34.79,34.82,68900.0,22.3968,22.4548,22.3904,22.4097,68900.0
2013-04-17 10:20:00,34.83,34.89,34.82,34.88,60000.0,22.4161,22.4548,22.4097,22.4483,60000.0
2013-04-17 10:30:00,34.89,34.95,34.89,34.9,41200.0,22.4548,22.4934,22.4548,22.4612,41200.0
2013-04-17 10:40:00,34.9,34.93,34.82,34.83,96300.0,22.4612,22.4805,22.4097,22.4161,96300.0
2013-04-17 10:50:00,34.84,34.9,34.82,34.84,131300.0,22.4226,22.4612,22.4097,22.4226,131300.0
2013-04-17 11:00:00,34.82,34.89,34.79,34.86,72900.0,22.4097,22.4548,22.3904,22.4355,72900.0
2013-04-17 11:10:00,34.85,34.93,34.84,34.91,74300.0,22.429,22.4805,22.4226,22.4676,74300.0
2013-04-17 11:20:00,34.9,34.93,34.87,34.93,75700.0,22.4612,22.4805,22.4419,22.4805,75700.0
2013-04-17 11:30:00,34.92,34.95,34.88,34.92,94600.0,22.4741,22.4934,22.4483,22.4741,94600.0
2013-04-17 11:40:00,34.91,34.97,34.9,34.94,70400.0,22.4676,22.5063,22.4612,22.4869,70400.0
2013-04-17 11:50:00,34.94,35.0,34.93,34.93,49400.0,22.4869,22.5256,22.4805,22.4805,49400.0
2013-04-17 12:00:00,34.93,35.0,34.93,34.97,81000.0,22.4805,22.5256,22.4805,22.5063,81000.0
2013-04-17 12:10:00,34.98,34.98,34.91,34.94,40200.0,22.5127,22.5127,22.4676,22.4869,40200.0
2013-04-17 12:20:00,34.94,34.94,34.82,34.84,67800.0,22.4869,22.4869,22.4097,22.4226,67800.0
2013-04-17 12:30:00,34.85,34.94,34.85,34.93,34200.0,22.429,22.4869,22.429,22.4805,34200.0
2013-04-17 12:40:00,34.92,34.95,34.89,34.91,27800.0,22.4741,22.4934,22.4548,22.4676,27800.0
2013-04-17 12:50:00,34.91,34.96,34.89,34.96,37900.0,22.4676,22.4998,22.4548,22.4998,37900.0
2013-04-17 13:00:00,34.97,35.02,34.93,34.93,59700.0,22.5063,22.5384,22.4805,22.4805,59700.0
2013-04-17 13:10:00,34.93,34.97,34.9,34.96,30500.0,22.4805,22.5063,22.4612,22.4998,30500.0
2013-04-17 13:20:00,34.96,34.96,34.91,34.94,40300.0,22.4998,22.4998,22.4676,22.4869,40300.0
2013-04-17 13:30:00,34.94,35.01,34.91,35.01,65800.0,22.4869,22.532,22.4676,22.532,65800.0
2013-04-17 13:40:00,35.0,35.09,34.99,35.08,90200.0,22.5256,22.5835,22.5191,22.577,90200.0
2013-04-17 13:50:00,35.09,35.12,35.06,35.06,73300.0,22.5835,22.6028,22.5642,22.5642,73300.0
2013-04-17 14:00:00,35.07,35.1,35.03,35.07,42000.0,22.5706,22.5899,22.5449,22.5706,42000.0
2013-04-17 14:10:00,35.06,35.07,35.04,35.05,32700.0,22.5642,22.5706,22.5513,22.5577,32700.0
2013-04-17 14:20:00,35.06,35.16,35.04,35.15,50900.0,22.5642,22.6285,22.5513,22.6221,50900.0
2013-04-17 14:30:00,35.15,35.17,35.09,35.1,49300.0,22.6221,22.635,22.5835,22.5899,49300.0
2013-04-17 14:40:00,35.1,35.1,35.03,35.06,38200.0,22.5899,22.5899,22.5449,22.5642,38200.0
2013-04-17 14:50:00,35.05,35.11,35.01,35.1,48500.0,22.5577,22.5964,22.532,22.5899,48500.0
2013-04-17 15:00:00,35.09,35.15,35.06,35.11,100400.0,22.5835,22.6221,22.5642,22.5964,100400.0
2013-04-17 15:10:00,35.12,35.21,35.11,35.17,62500.0,22.6028,22.6607,22.5964,22.635,62500.0
2013-04-17 15:20:00,35.16,35.16,35.12,35.13,42500.0,22.6285,22.6285,22.6028,22.6092,42500.0
2013-04-17 15:30:00,35.14,35.14,35.08,35.11,72900.0,22.6157,22.6157,22.577,22.5964,72900.0
2013-04-17 15:40:00,35.1,35.16,35.09,35.16,80100.0,22.5899,22.6285,22.5835,22.6285,80100.0
2013-04-17 15:50:00,35.17,35.18,35.1,35.11,137500.0,22.635,22.6414,22.5899,22.5964,137500.0
2013-04-18 09:30:00,35.17,35.29,35.02,35.26,61700.0,22.635,22.7122,22.5384,22.6929,61700.0
2013-04-18 09:40:00,35.24,35.25,34.98,35.02,51800.0,22.68,22.6865,22.5127,22.5384,51800.0
2013-04-18 09:50:00,35.03,35.04,34.96,34.99,35400.0,22.5449,22.5513,22.4998,22.5191,35400.0
2013-04-18 10:00:00,34.99,35.06,34.92,35.0,74400.0,22.5191,22.5642,22.4741,22.5256,74400.0
2013-04-18 10:10:00,35.0,35.04,34.94,34.97,42900.0,22.5256,22.5513,22.4869,22.5063,42900.0
2013-04-18 10:20:00,34.97,35.05,34.93,35.04,48100.0,22.5063,22.5577,22.4805,22.5513,48100.0
2013-04-18 10:30:00,35.04,35.14,35.04,35.12,75500.0,22.5513,22.6157,22.5513,22.6028,75500.0
2013-04-18 10:40:00,35.12,35.17,35.07,35.17,75100.0,22.6028,22.635,22.5706,22.635,75100.0
2013-04-18 10:50:00,35.16,35.17,35.1,35.15,67100.0,22.6285,22.635,22.5899,22.6221,67100.0
2013-04-18 11:00:00,35.16,35.2,35.15,35.19,79000.0,22.6285,22.6543,22.6221,22.6478,79000.0
2013-04-18 11:10:00,35.19,35.23,35.17,35.2,32700.0,22.6478,22.6736,22.635,22.6543,32700.0
2013-04-18 11:20:00,35.2,35.23,35.16,35.17,36300.0,22.6543,22.6736,22.6285,22.635,36300.0
2013-04-18 11:30:00,35.17,35.23,35.17,35.23,38000.0,22.635,22.6736,22.635,22.6736,38000.0
2013-04-18 11:40:00,35.22,35.27,35.2,35.2,43000.0,22.6671,22.6993,22.6543,22.6543,43000.0
2013-04-18 11:50:00,35.21,35.24,35.19,35.2,36300.0,22.6607,22.68,22.6478,22.6543,36300.0
2013-04-18 12:00:00,35.2,35.21,35.17,35.19,43600.0,22.6543,22.6607,22.635,22.6478,43600.0
2013-04-18 12:10:00,35.18,35.23,35.17,35.17,33100.0,22.6414,22.6736,22.635,22.635,33100.0
2013-04-18 12:20:00,35.17,35.25,35.17,35.19,43700.0,22.635,22.6865,22.635,22.6478,43700.0
2013-04-18 12:30:00,35.2,35.21,35.16,35.19,34200.0,22.6543,22.6607,22.6285,22.6478,34200.0
2013-04-18 12:40:00,35.18,35.19,35.16,35.18,27000.0,22.6414,22.6478,22.6285,22.6414,27000.0
2013-04-18 12:50:00,35.17,35.22,35.17,35.2,27800.0,22.635,22.6671,22.635,22.6543,27800.0
2013-04-18 13:00:00,35.2,35.24,35.2,35.23,16900.0,22.6543,22.68,22.6543,22.6736,16900.0
2013-04-18 13:10:00,35.23,35.23,35.2,35.2,18800.0,22.6736,22.6736,22.6543,22.6543,18800.0
2013-04-18 13:20:00,35.21,35.22,35.18,35.21,17000.0,22.6607,22.6671,22.6414,22.6607,17000.0
2013-04-18 13:30:00,35.2,35.21,35.16,35.2,20100.0,22.6543,22.6607,22.6285,22.6543,20100.0
2013-04-18 13:40:00,35.2,35.24,35.19,35.22,33400.0,22.6543,22.68,22.6478,22.6671,33400.0
2013-04-18 13:50:00,35.23,35.23,35.21,35.21,18100.0,22.6736,22.6736,22.6607,22.6607,18100.0
2013-04-18 14:00:00,35.22,35.25,35.21,35.22,39000.0,22.6671,22.6865,22.6607,22.6671,39000.0
2013-04-18 14:10:00,35.23,35.25,35.21,35.23,68700.0,22.6736,22.6865,22.6607,22.6736,68700.0
2013-04-18 14:20:00,35.23,35.27,35.21,35.26,55200.0,22.6736,22.6993,22.6607,22.6929,55200.0
2013-04-18 14:30:00,35.26,35.28,35.24,35.28,29700.0,22.6929,22.7058,22.68,22.7058,29700.0
2013-04-18 14:40:00,35.27,35.28,35.2,35.25,58500.0,22.6993,22.7058,22.6543,22.6865,58500.0
2013-04-18 14:50:00,35.25,35.27,35.2,35.23,54200.0,22.6865,22.6993,22.6543,22.6736,54200.0
2013-04-18 15:00:00,35.24,35.31,35.24,35.28,56800.0,22.68,22.7251,22.68,22.7058,56800.0
2013-04-18 15:10:00,35.28,35.35,35.28,35.34,36000.0,22.7058,22.7508,22.7058,22.7444,36000.0
2013-04-18 15:20:00,35.33,35.37,35.31,35.37,40800.0,22.7379,22.7637,22.7251,22.7637,40800.0
2013-04-18 15:30:00,35.37,35.41,35.34,35.34,80000.0,22.7637,22.7894,22.7444,22.7444,80000.0
2013-04-18 15:40:00,35.34,35.42,35.34,35.39,107100.0,22.7444,22.7959,22.7444,22.7766,107100.0
2013-04-18 15:50:00,35.38,35.4,35.35,35.39,204100.0,22.7701,22.783,22.7508,22.7766,204100.0
2013-04-19 09:30:00,35.5,35.63,35.4,35.61,297300.0,22.8474,22.931,22.783,22.9181,297300.0
2013-04-19 09:40:00,35.61,35.72,35.58,35.59,63400.0,22.9181,22.9889,22.8988,22.9053,63400.0
2013-04-19 09:50:00,35.58,35.59,35.49,35.56,40500.0,22.8988,22.9053,22.8409,22.886,40500.0
2013-04-19 10:00:00,35.56,35.58,35.5,35.55,80600.0,22.886,22.8988,22.8474,22.8795,80600.0
2013-04-19 10:10:00,35.56,35.64,35.52,35.56,165800.0,22.886,22.9375,22.8602,22.886,165800.0
2013-04-19 10:20:00,35.56,35.62,35.54,35.61,47100.0,22.886,22.9246,22.8731,22.9181,47100.0
2013-04-19 10:30:00,35.61,35.62,35.55,35.56,74300.0,22.9181,22.9246,22.8795,22.886,74300.0
2013-04-19 10:40:00,35.56,35.58,35.54,35.58,30500.0,22.886,22.8988,22.8731,22.8988,30500.0
2013-04-19 10:50:00,35.56,35.58,35.53,35.57,35200.0,22.886,22.8988,22.8667,22.8924,35200.0
2013-04-19 11:00:00,35.57,35.64,35.57,35.63,43600.0,22.8924,22.9375,22.8924,22.931,43600.0
2013-04-19 11:10:00,35.63,35.7,35.62,35.69,72700.0,22.931,22.9761,22.9246,22.9696,72700.0
2013-04-19 11:20:00,35.69,35.72,35.69,35.72,18300.0,22.9696,22.9889,22.9696,22.9889,18300.0
2013-04-19 11:30:00,35.72,35.79,35.71,35.76,51100.0,22.9889,23.034,22.9825,23.0147,51100.0
2013-04-19 11:40:00,35.77,35.8,35.74,35.74,38100.0,23.0211,23.0404,23.0018,23.0018,38100.0
2013-04-19 11:50:00,35.74,35.74,35.67,35.67,47700.0,23.0018,23.0018,22.9568,22.9568,47700.0
2013-04-19 12:00:00,35.68,35.7,35.68,35.69,23300.0,22.9632,22.9761,22.9632,22.9696,23300.0
2013-04-19 12:10:00,35.7,35.72,35.67,35.68,28000.0,22.9761,22.9889,22.9568,22.9632,28000.0
2013-04-19 12:20:00,35.66,35.66,35.61,35.61,12900.0,22.9503,22.9503,22.9181,22.9181,12900.0
2013-04-19 12:30:00,35.62,35.63,35.59,35.59,20300.0,22.9246,22.931,22.9053,22.9053,20300.0
2013-04-19 12:40:00,35.59,35.6,35.54,35.54,27100.0,22.9053,22.9117,22.8731,22.8731,27100.0
2013-04-19 12:50:00,35.53,35.55,35.52,35.52,15900.0,22.8667,22.8795,22.8602,22.8602,15900.0
2013-04-19 13:00:00,35.53,35.58,35.52,35.58,30300.0,22.8667,22.8988,22.8602,22.8988,30300.0
2013-04-19 13:10:00,35.58,35.58,35.56,35.58,14600.0,22.8988,22.8988,22.886,22.8988,14600.0
2013-04-19 13:20:00,35.58,35.64,35.57,35.62,69800.0,22.8988,22.9375,22.8924,22.9246,69800.0
2013-04-19 13:30:00,35.63,35.63,35.58,35.61,18500.0,22.931,22.931,22.8988,22.9181,18500.0
2013-04-19 13:40:00,35.6,35.62,35.59,35.61,22000.0,22.9117,22.9246,22.9053,22.9181,22000.0
2013-04-19 13:50:00,35.6,35.61,35.59,35.6,21400.0,22.9117,22.9181,22.9053,22.9117,21400.0
2013-04-19 14:00:00,35.6,35.61,35.58,35.59,31600.0,22.9117,22.9181,22.8988,22.9053,31600.0
2013-04-19 14:10:00,35.6,35.63,35.6,35.63,15900.0,22.9117,22.931,22.9117,22.931,15900.0
2013-04-19 14:20:00,35.63,35.67,35.63,35.66,33700.0,22.931,22.9568,22.931,22.9503,33700.0
2013-04-19 14:30:00,35.66,35.7,35.66,35.67,32900.0,22.9503,22.9761,22.9503,22.9568,32900.0
2013-04-19 14:40:00,35.68,35.69,35.6,35.65,25700.0,22.9632,22.9696,22.9117,22.9439,25700.0
2013-04-19 14:50:00,35.65,35.7,35.65,35.68,26200.0,22.9439,22.9761,22.9439,22.9632,26200.0
2013-04-19 15:00:00,35.67,35.68,35.62,35.68,27700.0,22.9568,22.9632,22.9246,22.9632,27700.0
2013-04-19 15:10:00,35.67,35.7,35.67,35.68,63800.0,22.9568,22.9761,22.9568,22.9632,63800.0
2013-04-19 15:20:00,35.66,35.73,35.66,35.73,34100.0,22.9503,22.9954,22.9503,22.9954,34100.0
2013-04-19 15:30:00,35.73,35.79,35.72,35.77,58200.0,22.9954,23.034,22.9889,23.0211,58200.0
2013-04-19 15:40:00,35.77,35.85,35.76,35.85,75900.0,23.0211,23.0726,23.0147,23.0726,75900.0
2013-04-19 15:50:00,35.85,35.93,35.84,35.89,236700.0,23.0726,23.1241,23.0662,23.0984,236700.0
2013-04-22 09:30:00,35.9,35.93,35.7,35.71,61500.0,23.1048,23.1241,22.9761,22.9825,61500.0
2013-04-22 09:40:00,35.71,35.77,35.68,35.75,42300.0,22.9825,23.0211,22.9632,23.0082,42300.0
2013-04-22 09:50:00,35.74,35.83,35.74,35.75,48800.0,23.0018,23.0597,23.0018,23.0082,48800.0
2013-04-22 10:00:00,35.75,35.78,35.69,35.72,38300.0,23.0082,23.0276,22.9696,22.9889,38300.0
2013-04-22 10:10:00,35.72,35.73,35.66,35.69,37100.0,22.9889,22.9954,22.9503,22.9696,37100.0
2013-04-22 10:20:00,35.69,35.71,35.66,35.71,36700.0,22.9696,22.9825,22.9503,22.9825,36700.0
2013-04-22 10:30:00,35.7,35.7,35.63,35.67,37100.0,22.9761,22.9761,22.931,22.9568,37100.0
2013-04-22 10:40:00,35.66,35.73,35.66,35.73,39000.0,22.9503,22.9954,22.9503,22.9954,39000.0
2013-04-22 10:50:00,35.74,35.83,35.73,35.81,27000.0,23.0018,23.0597,22.9954,23.0469,27000.0
2013-04-22 11:00:00,35.82,35.82,35.72,35.73,36300.0,23.0533,23.0533,22.9889,22.9954,36300.0
2013-04-22 11:10:00,35.73,35.74,35.67,35.69,39200.0,22.9954,23.0018,22.9568,22.9696,39200.0
2013-04-22 11:20:00,35.68,35.71,35.66,35.67,27600.0,22.9632,22.9825,22.9503,22.9568,27600.0
2013-04-22 11:30:00,35.68,35.7,35.65,35.7,37200.0,22.9632,22.9761,22.9439,22.9761,37200.0
2013-04-22 11:40:00,35.7,35.7,35.66,35.68,30400.0,22.9761,22.9761,22.9503,22.9632,30400.0
2013-04-22 11:50:00,35.69,35.77,35.68,35.76,51200.0,22.9696,23.0211,22.9632,23.0147,51200.0
2013-04-22 12:00:00,35.77,35.8,35.76,35.79,36800.0,23.0211,23.0404,23.0147,23.034,36800.0
2013-04-22 12:10:00,35.78,35.81,35.75,35.8,18800.0,23.0276,23.0469,23.0082,23.0404,18800.0
2013-04-22 12:20:00,35.79,35.8,35.76,35.76,25900.0,23.034,23.0404,23.0147,23.0147,25900.0
2013-04-22 12:30:00,35.76,35.77,35.73,35.77,18100.0,23.0147,23.0211,22.9954,23.0211,18100.0
2013-04-22 12:40:00,35.77,35.79,35.75,35.75,28400.0,23.0211,23.034,23.0082,23.0082,28400.0
2013-04-22 12:50:00,35.76,35.79,35.75,35.77,29400.0,23.0147,23.034,23.0082,23.0211,29400.0
2013-04-22 13:00:00,35.77,35.81,35.75,35.8,22200.0,23.0211,23.0469,23.0082,23.0404,22200.0
2013-04-22 13:10:00,35.81,35.87,35.81,35.84,22700.0,23.0469,23.0855,23.0469,23.0662,22700.0
2013-04-22 13:20:00,35.85,35.87,35.84,35.87,10100.0,23.0726,23.0855,23.0662,23.0855,10100.0
2013-04-22 13:30:00,35.87,35.87,35.82,35.84,21400.0,23.0855,23.0855,23.0533,23.0662,21400.0
2013-04-22 13:40:00,35.84,35.84,35.8,35.8,35900.0,23.0662,23.0662,23.0404,23.0404,35900.0
2013-04-22 13:50:00,35.8,35.85,35.8,35.8,22100.0,23.0404,23.0726,23.0404,23.0404,22100.0
2013-04-22 14:00:00,35.79,35.8,35.76,35.76,29000.0,23.034,23.0404,23.0147,23.0147,29000.0
2013-04-22 14:10:00,35.76,35.86,35.75,35.82,62600.0,23.0147,23.079,23.0082,23.0533,62600.0
2013-04-22 14:20:00,35.82,35.84,35.81,35.82,44400.0,23.0533,23.0662,23.0469,23.0533,44400.0
2013-04-22 14:30:00,35.82,35.85,35.82,35.84,67400.0,23.0533,23.0726,23.0533,23.0662,67400.0
2013-04-22 14:40:00,35.84,35.91,35.84,35.84,62300.0,23.0662,23.1112,23.0662,23.0662,62300.0
2013-04-22 14:50:00,35.85,35.86,35.81,35.83,38900.0,23.0726,23.079,23.0469,23.0597,38900.0
2013-04-22 15:00:00,35.83,35.85,35.81,35.82,23900.0,23.0597,23.0726,23.0469,23.0533,23900.0
2013-04-22 15:10:00,35.82,35.82,35.77,35.8,60500.0,23.0533,23.0533,23.0211,23.0404,60500.0
2013-04-22 15:20:00,35.8,35.81,35.75,35.75,50700.0,23.0404,23.0469,23.0082,23.0082,50700.0
2013-04-22 15:30:00,35.76,35.8,35.75,35.78,63400.0,23.0147,23.0404,23.0082,23.0276,63400.0
2013-04-22 15:40:00,35.78,35.8,35.75,35.76,41000.0,23.0276,23.0404,23.0082,23.0147,41000.0
2013-04-22 15:50:00,35.77,35.81,35.76,35.78,100400.0,23.0211,23.0469,23.0147,23.0276,100400.0
2013-04-23 09:30:00,35.89,35.89,35.55,35.58,151400.0,23.0984,23.0984,22.8795,22.8988,151400.0
2013-04-23 09:40:00,35.58,35.7,35.56,35.68,57100.0,22.8988,22.9761,22.886,22.9632,57100.0
2013-04-23 09:50:00,35.7,35.71,35.62,35.65,51000.0,22.9761,22.9825,22.9246,22.9439,51000.0
2013-04-23 10:00:00,35.65,35.72,35.65,35.67,56000.0,22.9439,22.9889,22.9439,22.9568,56000.0
2013-04-23 10:10:00,35.67,35.74,35.66,35.69,57800.0,22.9568,23.0018,22.9503,22.9696,57800.0
2013-04-23 10:20:00,35.68,35.72,35.64,35.66,47100.0,22.9632,22.9889,22.9375,22.9503,47100.0
2013-04-23 10:30:00,35.66,35.68,35.56,35.57,142700.0,22.9503,22.9632,22.886,22.8924,142700.0
2013-04-23 10:40:00,35.57,35.58,35.54,35.54,65000.0,22.8924,22.8988,22.8731,22.8731,65000.0
2013-04-23 10:50:00,35.54,35.56,35.5,35.52,49900.0,22.8731,22.886,22.8474,22.8602,49900.0
2013-04-23 11:00:00,35.53,35.6,35.52,35.58,24900.0,22.8667,22.9117,22.8602,22.8988,24900.0
2013-04-23 11:10:00,35.58,35.58,35.56,35.57,43900.0,22.8988,22.8988,22.886,22.8924,43900.0
2013-04-23 11:20:00,35.56,35.59,35.54,35.59,49700.0,22.886,22.9053,22.8731,22.9053,49700.0
2013-04-23 11:30:00,35.58,35.67,35.58,35.67,37100.0,22.8988,22.9568,22.8988,22.9568,37100.0
2013-04-23 11:40:00,35.66,35.67,35.56,35.56,91300.0,22.9503,22.9568,22.886,22.886,91300.0
2013-04-23 11:50:00,35.57,35.6,35.55,35.56,55600.0,22.8924,22.9117,22.8795,22.886,55600.0
2013-04-23 12:00:00,35.57,35.57,35.5,35.5,59600.0,22.8924,22.8924,22.8474,22.8474,59600.0
2013-04-23 12:10:00,35.51,35.51,35.4,35.41,52100.0,22.8538,22.8538,22.783,22.7894,52100.0
2013-04-23 12:20:00,35.42,35.49,35.42,35.48,55500.0,22.7959,22.8409,22.7959,22.8345,55500.0
2013-04-23 12:30:00,35.48,35.54,35.48,35.51,29800.0,22.8345,22.8731,22.8345,22.8538,29800.0
2013-04-23 12:40:00,35.51,35.57,35.5,35.57,23000.0,22.8538,22.8924,22.8474,22.8924,23000.0
2013-04-23 12:50:00,35.56,35.58,35.55,35.58,15700.0,22.886,22.8988,22.8795,22.8988,15700.0
2013-04-23 13:00:00,35.58,35.64,35.47,35.47,185400.0,22.8988,22.9375,22.828,22.828,185400.0
2013-04-23 13:10:00,35.47,35.73,35.43,35.68,268700.0,22.828,22.9954,22.8023,22.9632,268700.0
2013-04-23 13:20:00,35.69,35.7,35.62,35.67,66400.0,22.9696,22.9761,22.9246,22.9568,66400.0
2013-04-23 13:30:00,35.66,35.7,35.64,35.68,78800.0,22.9503,22.9761,22.9375,22.9632,78800.0
2013-04-23 13:40:00,35.69,35.74,35.68,35.74,28400.0,22.9696,23.0018,22.9632,23.0018,28400.0
2013-04-23 13:50:00,35.74,35.77,35.73,35.77,33600.0,23.0018,23.0211,22.9954,23.0211,33600.0
2013-04-23 14:00:00,35.77,35.77,35.75,35.76,17500.0,23.0211,23.0211,23.0082,23.0147,17500.0
2013-04-23 14:10:00,35.76,35.79,35.75,35.77,37600.0,23.0147,23.034,23.0082,23.0211,37600.0
2013-04-23 14:20:00,35.77,35.77,35.74,35.77,48700.0,23.0211,23.0211,23.0018,23.0211,48700.0
2013-04-23 14:30:00,35.78,35.79,35.74,35.78,55400.0,23.0276,23.034,23.0018,23.0276,55400.0
2013-04-23 14:40:00,35.78,35.79,35.75,35.75,58200.0,23.0276,23.034,23.0082,23.0082,58200.0
2013-04-23 14:50:00,35.76,35.76,35.73,35.75,48200.0,23.0147,23.0147,22.9954,23.0082,48200.0
2013-04-23 15:00:00,35.75,35.77,35.74,35.75,53400.0,23.0082,23.0211,23.0018,23.0082,53400.0
2013-04-23 15:10:00,35.76,35.76,35.73,35.75,51000.0,23.0147,23.0147,22.9954,23.0082,51000.0
2013-04-23 15:20:00,35.75,35.78,35.74,35.77,42600.0,23.0082,23.0276,23.0018,23.0211,42600.0
2013-04-23 15:30:00,35.77,35.78,35.72,35.73,60300.0,23.0211,23.0276,22.9889,22.9954,60300.0
2013-04-23 15:40:00,35.73,35.76,35.73,35.73,83300.0,22.9954,23.0147,22.9954,22.9954,83300.0
2013-04-23 15:50:00,35.74,35.81,35.72,35.8,215400.0,23.0018,23.0469,22.9889,23.0404,215400.0
2013-04-24 09:30:00,35.87,35.97,35.75,35.75,71300.0,23.0855,23.1498,23.0082,23.0082,71300.0
2013-04-24 09:40:00,35.75,35.92,35.7,35.92,58500.0,23.0082,23.1177,22.9761,23.1177,58500.0
2013-04-24 09:50:00,35.92,35.92,35.84,35.89,39000.0,23.1177,23.1177,23.0662,23.0984,39000.0
2013-04-24 10:00:00,35.88,35.93,35.84,35.86,59400.0,23.0919,23.1241,23.0662,23.079,59400.0
2013-04-24 10:10:00,35.87,35.87,35.81,35.83,46200.0,23.0855,23.0855,23.0469,23.0597,46200.0
2013-04-24 10:20:00,35.83,35.93,35.8,35.91,58600.0,23.0597,23.1241,23.0404,23.1112,58600.0
2013-04-24 10:30:00,35.91,35.94,35.89,35.94,59400.0,23.1112,23.1305,23.0984,23.1305,59400.0
2013-04-24 10:40:00,35.93,35.98,35.91,35.97,48500.0,23.1241,23.1563,23.1112,23.1498,48500.0
2013-04-24 10:50:00,35.97,36.05,35.97,36.03,70700.0,23.1498,23.2013,23.1498,23.1885,70700.0
2013-04-24 11:00:00,36.04,36.05,36.02,36.03,56500.0,23.1949,23.2013,23.182,23.1885,56500.0
2013-04-24 11:10:00,36.03,36.03,35.97,36.02,34600.0,23.1885,23.1885,23.1498,23.182,34600.0
2013-04-24 11:20:00,36.02,36.04,35.98,36.04,30800.0,23.182,23.1949,23.1563,23.1949,30800.0
2013-04-24 11:30:00,36.04,36.06,36.02,36.02,25600.0,23.1949,23.2078,23.182,23.182,25600.0
2013-04-24 11:40:00,36.01,36.1,36.01,36.08,22200.0,23.1756,23.2335,23.1756,23.2206,22200.0
2013-04-24 11:50:00,36.08,36.08,36.04,36.04,13100.0,23.2206,23.2206,23.1949,23.1949,13100.0
2013-04-24 12:00:00,36.04,36.08,36.04,36.07,11900.0,23.1949,23.2206,23.1949,23.2142,11900.0
2013-04-24 12:10:00,36.07,36.07,36.03,36.04,10700.0,23.2142,23.2142,23.1885,23.1949,10700.0
2013-04-24 12:20:00,36.03,36.05,36.03,36.03,12700.0,23.1885,23.2013,23.1885,23.1885,12700.0
2013-04-24 12:30:00,36.03,36.06,36.02,36.04,16000.0,23.1885,23.2078,23.182,23.1949,16000.0
2013-04-24 12:40:00,36.03,36.05,35.99,35.99,132900.0,23.1885,23.2013,23.1627,23.1627,132900.0
2013-04-24 12:50:00,36.0,36.05,35.99,36.04,53500.0,23.1691,23.2013,23.1627,23.1949,53500.0
2013-04-24 13:00:00,36.03,36.07,36.03,36.05,38400.0,23.1885,23.2142,23.1885,23.2013,38400.0
2013-04-24 13:10:00,36.05,36.08,36.05,36.06,20400.0,23.2013,23.2206,23.2013,23.2078,20400.0
2013-04-24 13:20:00,36.06,36.13,36.06,36.12,27100.0,23.2078,23.2528,23.2078,23.2464,27100.0
2013-04-24 13:30:00,36.11,36.17,36.11,36.16,29700.0,23.2399,23.2786,23.2399,23.2721,29700.0
2013-04-24 13:40:00,36.15,36.16,36.13,36.13,58500.0,23.2657,23.2721,23.2528,23.2528,58500.0
2013-04-24 13:50:00,36.13,36.13,36.12,36.12,28500.0,23.2528,23.2528,23.2464,23.2464,28500.0
2013-04-24 14:00:00,36.12,36.12,36.07,36.08,26500.0,23.2464,23.2464,23.2142,23.2206,26500.0
2013-04-24 14:10:00,36.08,36.09,36.07,36.08,20800.0,23.2206,23.2271,23.2142,23.2206,20800.0
2013-04-24 14:20:00,36.08,36.08,36.04,36.05,51800.0,23.2206,23.2206,23.1949,23.2013,51800.0
2013-04-24 14:30:00,36.05,36.08,36.04,36.07,34400.0,23.2013,23.2206,23.1949,23.2142,34400.0
2013-04-24 14:40:00,36.08,36.08,36.04,36.04,36600.0,23.2206,23.2206,23.1949,23.1949,36600.0
2013-04-24 14:50:00,36.04,36.06,35.98,36.06,40500.0,23.1949,23.2078,23.1563,23.2078,40500.0
2013-04-24 15:00:00,36.05,36.05,36.01,36.02,105200.0,23.2013,23.2013,23.1756,23.182,105200.0
2013-04-24 15:10:00,36.02,36.02,35.99,36.01,40000.0,23.182,23.182,23.1627,23.1756,40000.0
2013-04-24 15:20:00,36.0,36.0,35.97,35.97,35500.0,23.1691,23.1691,23.1498,23.1498,35500.0
2013-04-24 15:30:00,35.97,35.98,35.94,35.95,60400.0,23.1498,23.1563,23.1305,23.137,60400.0
2013-04-24 15:40:00,35.94,35.96,35.89,35.92,93900.0,23.1305,23.1434,23.0984,23.1177,93900.0
2013-04-24 15:50:00,35.92,35.94,35.88,35.89,223400.0,23.1177,23.1305,23.0919,23.0984,223400.0
2013-04-25 09:30:00,36.05,36.09,35.88,35.97,50200.0,23.2013,23.2271,23.0919,23.1498,50200.0
2013-04-25 09:40:00,35.97,36.06,35.92,35.97,53100.0,23.1498,23.2078,23.1177,23.1498,53100.0
2013-04-25 09:50:00,35.98,36.05,35.91,35.93,132700.0,23.1563,23.2013,23.1112,23.1241,132700.0
2013-04-25 10:00:00,35.93,36.14,35.91,36.13,59800.0,23.1241,23.2592,23.1112,23.2528,59800.0
2013-04-25 10:10:00,36.13,36.2,36.1,36.12,75800.0,23.2528,23.2979,23.2335,23.2464,75800.0
2013-04-25 10:20:00,36.13,36.26,36.13,36.26,73100.0,23.2528,23.3365,23.2528,23.3365,73100.0
2013-04-25 10:30:00,36.27,36.28,36.22,36.27,31200.0,23.3429,23.3494,23.3107,23.3429,31200.0
2013-04-25 10:40:00,36.27,36.33,36.26,36.33,28700.0,23.3429,23.3815,23.3365,23.3815,28700.0
2013-04-25 10:50:00,36.33,36.34,36.29,36.3,27900.0,23.3815,23.388,23.3558,23.3622,27900.0
2013-04-25 11:00:00,36.3,36.3,36.22,36.23,29800.0,23.3622,23.3622,23.3107,23.3172,29800.0
2013-04-25 11:10:00,36.23,36.25,36.17,36.17,76300.0,23.3172,23.33,23.2786,23.2786,76300.0
2013-04-25 11:20:00,36.18,36.18,36.05,36.09,47800.0,23.285,23.285,23.2013,23.2271,47800.0
2013-04-25 11:30:00,36.1,36.14,36.09,36.11,26400.0,23.2335,23.2592,23.2271,23.2399,26400.0
2013-04-25 11:40:00,36.12,36.13,36.07,36.08,23900.0,23.2464,23.2528,23.2142,23.2206,23900.0
2013-04-25 11:50:00,36.08,36.09,36.05,36.06,30100.0,23.2206,23.2271,23.2013,23.2078,30100.0
2013-04-25 12:00:00,36.05,36.05,36.02,36.04,32800.0,23.2013,23.2013,23.182,23.1949,32800.0
2013-04-25 12:10:00,36.05,36.05,36.02,36.02,22200.0,23.2013,23.2013,23.182,23.182,22200.0
2013-04-25 12:20:00,36.02,36.03,35.98,36.02,23000.0,23.182,23.1885,23.1563,23.182,23000.0
2013-04-25 12:30:00,36.02,36.1,36.01,36.08,91200.0,23.182,23.2335,23.1756,23.2206,91200.0
2013-04-25 12:40:00,36.08,36.1,36.07,36.09,21500.0,23.2206,23.2335,23.2142,23.2271,21500.0
2013-04-25 12:50:00,36.08,36.1,36.07,36.08,28900.0,23.2206,23.2335,23.2142,23.2206,28900.0
2013-04-25 13:00:00,36.08,36.09,36.07,36.08,20100.0,23.2206,23.2271,23.2142,23.2206,20100.0
2013-04-25 13:10:00,36.08,36.15,36.08,36.13,31100.0,23.2206,23.2657,23.2206,23.2528,31100.0
2013-04-25 13:20:00,36.13,36.13,36.09,36.09,19900.0,23.2528,23.2528,23.2271,23.2271,19900.0
2013-04-25 13:30:00,36.09,36.09,36.03,36.04,87200.0,23.2271,23.2271,23.1885,23.1949,87200.0
2013-04-25 13:40:00,36.05,36.13,36.05,36.13,83200.0,23.2013,23.2528,23.2013,23.2528,83200.0
2013-04-25 13:50:00,36.12,36.15,36.07,36.15,49900.0,23.2464,23.2657,23.2142,23.2657,49900.0
2013-04-25 14:00:00,36.14,36.18,36.14,36.16,25500.0,23.2592,23.285,23.2592,23.2721,25500.0
2013-04-25 14:10:00,36.16,36.19,36.16,36.19,22500.0,23.2721,23.2914,23.2721,23.2914,22500.0
2013-04-25 14:20:00,36.17,36.19,36.15,36.16,17100.0,23.2786,23.2914,23.2657,23.2721,17100.0
2013-04-25 14:30:00,36.15,36.15,36.1,36.1,19600.0,23.2657,23.2657,23.2335,23.2335,19600.0
2013-04-25 14:40:00,36.1,36.11,36.04,36.06,27700.0,23.2335,23.2399,23.1949,23.2078,27700.0
2013-04-25 14:50:00,36.06,36.08,36.03,36.07,31100.0,23.2078,23.2206,23.1885,23.2142,31100.0
2013-04-25 15:00:00,36.06,36.11,36.05,36.08,39100.0,23.2078,23.2399,23.2013,23.2206,39100.0
2013-04-25 15:10:00,36.08,36.08,36.03,36.05,48300.0,23.2206,23.2206,23.1885,23.2013,48300.0
2013-04-25 15:20:00,36.04,36.05,35.99,35.99,47300.0,23.1949,23.2013,23.1627,23.1627,47300.0
2013-04-25 15:30:00,36.0,36.05,35.99,36.04,56000.0,23.1691,23.2013,23.1627,23.1949,56000.0
2013-04-25 15:40:00,36.04,36.07,36.02,36.07,71700.0,23.1949,23.2142,23.182,23.2142,71700.0
2013-04-25 15:50:00,36.07,36.1,36.04,36.09,149500.0,23.2142,23.2335,23.1949,23.2271,149500.0
2013-04-26 09:30:00,36.08,36.3,36.01,36.09,37200.0,23.2206,23.3622,23.1756,23.2271,37200.0
2013-04-26 09:40:00,36.09,36.19,36.07,36.15,26100.0,23.2271,23.2914,23.2142,23.2657,26100.0
2013-04-26 09:50:00,36.15,36.22,36.11,36.19,37200.0,23.2657,23.3107,23.2399,23.2914,37200.0
2013-04-26 10:00:00,36.19,36.2,36.12,36.14,66700.0,23.2914,23.2979,23.2464,23.2592,66700.0
2013-04-26 10:10:00,36.15,36.17,36.09,36.11,48100.0,23.2657,23.2786,23.2271,23.2399,48100.0
2013-04-26 10:20:00,36.11,36.11,36.07,36.09,66600.0,23.2399,23.2399,23.2142,23.2271,66600.0
2013-04-26 10:30:00,36.1,36.16,36.02,36.16,151900.0,23.2335,23.2721,23.182,23.2721,151900.0
2013-04-26 10:40:00,36.16,36.19,36.14,36.18,26100.0,23.2721,23.2914,23.2592,23.285,26100.0
2013-04-26 10:50:00,36.17,36.21,36.16,36.2,29800.0,23.2786,23.3043,23.2721,23.2979,29800.0
2013-04-26 11:00:00,36.2,36.29,36.19,36.26,56800.0,23.2979,23.3558,23.2914,23.3365,56800.0
2013-04-26 11:10:00,36.25,36.31,36.25,36.3,35800.0,23.33,23.3687,23.33,23.3622,35800.0
2013-04-26 11:20:00,36.3,36.36,36.3,36.35,34500.0,23.3622,23.4008,23.3622,23.3944,34500.0
2013-04-26 11:30:00,36.35,36.35,36.25,36.28,26200.0,23.3944,23.3944,23.33,23.3494,26200.0
2013-04-26 11:40:00,36.28,36.28,36.2,36.2,20700.0,23.3494,23.3494,23.2979,23.2979,20700.0
2013-04-26 11:50:00,36.2,36.23,36.17,36.21,24600.0,23.2979,23.3172,23.2786,23.3043,24600.0
2013-04-26 12:00:00,36.21,36.25,36.2,36.24,17400.0,23.3043,23.33,23.2979,23.3236,17400.0
2013-04-26 12:10:00,36.25,36.28,36.25,36.28,19400.0,23.33,23.3494,23.33,23.3494,19400.0
2013-04-26 12:20:00,36.28,36.28,36.22,36.23,20400.0,23.3494,23.3494,23.3107,23.3172,20400.0
2013-04-26 12:30:00,36.23,36.23,36.2,36.2,26700.0,23.3172,23.3172,23.2979,23.2979,26700.0
2013-04-26 12:40:00,36.2,36.22,36.19,36.22,15800.0,23.2979,23.3107,23.2914,23.3107,15800.0
2013-04-26 12:50:00,36.22,36.23,36.2,36.21,37800.0,23.3107,23.3172,23.2979,23.3043,37800.0
2013-04-26 13:00:00,36.21,36.26,36.21,36.25,19000.0,23.3043,23.3365,23.3043,23.33,19000.0
2013-04-26 13:10:00,36.25,36.26,36.2,36.22,22800.0,23.33,23.3365,23.2979,23.3107,22800.0
2013-04-26 13:20:00,36.22,36.25,36.22,36.23,20600.0,23.3107,23.33,23.3107,23.3172,20600.0
2013-04-26 13:30:00,36.24,36.24,36.19,36.2,18600.0,23.3236,23.3236,23.2914,23.2979,18600.0
2013-04-26 13:40:00,36.2,36.28,36.2,36.28,36700.0,23.2979,23.3494,23.2979,23.3494,36700.0
2013-04-26 13:50:00,36.29,36.3,36.25,36.25,27600.0,23.3558,23.3622,23.33,23.33,27600.0
2013-04-26 14:00:00,36.25,36.27,36.22,36.22,14600.0,23.33,23.3429,23.3107,23.3107,14600.0
2013-04-26 14:10:00,36.22,36.24,36.19,36.19,24100.0,23.3107,23.3236,23.2914,23.2914,24100.0
2013-04-26 14:20:00,36.2,36.2,36.15,36.15,161500.0,23.2979,23.2979,23.2657,23.2657,161500.0
2013-04-26 14:30:00,36.16,36.26,36.15,36.21,152300.0,23.2721,23.3365,23.2657,23.3043,152300.0
2013-04-26 14:40:00,36.2,36.21,36.17,36.21,22800.0,23.2979,23.3043,23.2786,23.3043,22800.0
2013-04-26 14:50:00,36.21,36.21,36.15,36.15,64700.0,23.3043,23.3043,23.2657,23.2657,64700.0
2013-04-26 15:00:00,36.16,36.25,36.16,36.23,29200.0,23.2721,23.33,23.2721,23.3172,29200.0
2013-04-26 15:10:00,36.23,36.23,36.17,36.17,107000.0,23.3172,23.3172,23.2786,23.2786,107000.0
2013-04-26 15:20:00,36.17,36.21,36.14,36.19,33100.0,23.2786,23.3043,23.2592,23.2914,33100.0
2013-04-26 15:30:00,36.19,36.23,36.19,36.21,32200.0,23.2914,23.3172,23.2914,23.3043,32200.0
2013-04-26 15:40:00,36.2,36.21,36.13,36.14,35400.0,23.2979,23.3043,23.2528,23.2592,35400.0
2013-04-26 15:50:00,36.14,36.15,36.11,36.12,78100.0,23.2592,23.2657,23.2399,23.2464,78100.0
2013-04-29 09:30:00,36.28,36.36,36.18,36.34,55000.0,23.3494,23.4008,23.285,23.388,55000.0
2013-04-29 09:40:00,36.36,36.36,36.21,36.25,26100.0,23.4008,23.4008,23.3043,23.33,26100.0
2013-04-29 09:50:00,36.24,36.32,36.22,36.29,32700.0,23.3236,23.3751,23.3107,23.3558,32700.0
2013-04-29 10:00:00,36.29,36.35,36.26,36.31,93100.0,23.3558,23.3944,23.3365,23.3687,93100.0
2013-04-29 10:10:00,36.32,36.38,36.31,36.36,58100.0,23.3751,23.4137,23.3687,23.4008,58100.0
2013-04-29 10:20:00,36.37,36.39,36.34,36.37,44700.0,23.4073,23.4201,23.388,23.4073,44700.0
2013-04-29 10:30:00,36.37,36.41,36.34,36.4,71900.0,23.4073,23.433,23.388,23.4266,71900.0
2013-04-29 10:40:00,36.39,36.47,36.39,36.46,27400.0,23.4201,23.4716,23.4201,23.4652,27400.0
2013-04-29 10:50:00,36.47,36.49,36.43,36.48,57800.0,23.4716,23.4845,23.4459,23.4781,57800.0
2013-04-29 11:00:00,36.48,36.5,36.47,36.48,34600.0,23.4781,23.4909,23.4716,23.4781,34600.0
2013-04-29 11:10:00,36.47,36.57,36.47,36.55,47700.0,23.4716,23.536,23.4716,23.5231,47700.0
2013-04-29 11:20:00,36.54,36.55,36.52,36.55,29000.0,23.5167,23.5231,23.5038,23.5231,29000.0
2013-04-29 11:30:00,36.55,36.57,36.53,36.53,48600.0,23.5231,23.536,23.5102,23.5102,48600.0
2013-04-29 11:40:00,36.54,36.54,36.5,36.51,26400.0,23.5167,23.5167,23.4909,23.4974,26400.0
2013-04-29 11:50:00,36.5,36.58,36.5,36.58,22200.0,23.4909,23.5424,23.4909,23.5424,22200.0
2013-04-29 12:00:00,36.58,36.59,36.55,36.55,31400.0,23.5424,23.5489,23.5231,23.5231,31400.0
2013-04-29 12:10:00,36.55,36.57,36.54,36.55,10600.0,23.5231,23.536,23.5167,23.5231,10600.0
2013-04-29 12:20:00,36.56,36.6,36.55,36.59,11000.0,23.5296,23.5553,23.5231,23.5489,11000.0
2013-04-29 12:30:00,36.58,36.6,36.58,36.59,16600.0,23.5424,23.5553,23.5424,23.5489,16600.0
2013-04-29 12:40:00,36.59,36.6,36.58,36.59,24700.0,23.5489,23.5553,23.5424,23.5489,24700.0
2013-04-29 12:50:00,36.59,36.6,36.59,36.59,20500.0,23.5489,23.5553,23.5489,23.5489,20500.0
2013-04-29 13:00:00,36.59,36.6,36.55,36.57,40200.0,23.5489,23.5553,23.5231,23.536,40200.0
2013-04-29 13:10:00,36.57,36.58,36.54,36.54,21600.0,23.536,23.5424,23.5167,23.5167,21600.0
2013-04-29 13:20:00,36.55,36.58,36.54,36.57,23200.0,23.5231,23.5424,23.5167,23.536,23200.0
2013-04-29 13:30:00,36.57,36.57,36.54,36.55,29700.0,23.536,23.536,23.5167,23.5231,29700.0
2013-04-29 13:40:00,36.55,36.58,36.55,36.56,43600.0,23.5231,23.5424,23.5231,23.5296,43600.0
2013-04-29 13:50:00,36.56,36.57,36.53,36.54,20300.0,23.5296,23.536,23.5102,23.5167,20300.0
2013-04-29 14:00:00,36.54,36.57,36.53,36.55,30500.0,23.5167,23.536,23.5102,23.5231,30500.0
2013-04-29 14:10:00,36.56,36.58,36.52,36.55,29600.0,23.5296,23.5424,23.5038,23.5231,29600.0
2013-04-29 14:20:00,36.56,36.56,36.52,36.53,11100.0,23.5296,23.5296,23.5038,23.5102,11100.0
2013-04-29 14:30:00,36.53,36.54,36.49,36.52,23900.0,23.5102,23.5167,23.4845,23.5038,23900.0
2013-04-29 14:40:00,36.52,36.55,36.51,36.55,20400.0,23.5038,23.5231,23.4974,23.5231,20400.0
2013-04-29 14:50:00,36.55,36.56,36.5,36.53,27200.0,23.5231,23.5296,23.4909,23.5102,27200.0
2013-04-29 15:00:00,36.52,36.53,36.47,36.48,26400.0,23.5038,23.5102,23.4716,23.4781,26400.0
2013-04-29 15:10:00,36.48,36.48,36.45,36.46,27200.0,23.4781,23.4781,23.4588,23.4652,27200.0
2013-04-29 15:20:00,36.45,36.49,36.44,36.44,35500.0,23.4588,23.4845,23.4523,23.4523,35500.0
2013-04-29 15:30:00,36.44,36.47,36.43,36.45,51400.0,23.4523,23.4716,23.4459,23.4588,51400.0
2013-04-29 15:40:00,36.46,36.47,36.43,36.43,77400.0,23.4652,23.4716,23.4459,23.4459,77400.0
2013-04-29 15:50:00,36.44,36.45,36.39,36.41,152400.0,23.4523,23.4588,23.4201,23.433,152400.0
2013-04-30 09:30:00,36.46,36.63,36.04,36.5,158500.0,23.4652,23.5746,23.1949,23.4909,158500.0
2013-04-30 09:40:00,36.5,36.69,36.4,36.69,96400.0,23.4909,23.6132,23.4266,23.6132,96400.0
2013-04-30 09:50:00,36.64,36.89,36.56,36.84,142500.0,23.581,23.7419,23.5296,23.7098,142500.0
2013-04-30 10:00:00,36.84,36.88,36.64,36.78,120000.0,23.7098,23.7355,23.581,23.6711,120000.0
2013-04-30 10:10:00,36.78,36.79,36.65,36.7,65200.0,23.6711,23.6776,23.5875,23.6197,65200.0
2013-04-30 10:20:00,36.7,36.73,36.46,36.48,79700.0,23.6197,23.639,23.4652,23.4781,79700.0
2013-04-30 10:30:00,36.48,36.54,36.43,36.47,91000.0,23.4781,23.5167,23.4459,23.4716,91000.0
2013-04-30 10:40:00,36.47,36.65,36.43,36.46,386700.0,23.4716,23.5875,23.4459,23.4652,386700.0
2013-04-30 10:50:00,36.48,36.51,36.42,36.43,71300.0,23.4781,23.4974,23.4395,23.4459,71300.0
2013-04-30 11:00:00,36.44,36.48,36.42,36.44,58400.0,23.4523,23.4781,23.4395,23.4523,58400.0
2013-04-30 11:10:00,36.44,36.46,36.36,36.36,47400.0,23.4523,23.4652,23.4008,23.4008,47400.0
2013-04-30 11:20:00,36.36,36.52,36.33,36.5,85500.0,23.4008,23.5038,23.3815,23.4909,85500.0
2013-04-30 11:30:00,36.5,36.63,36.5,36.61,51100.0,23.4909,23.5746,23.4909,23.5617,51100.0
2013-04-30 11:40:00,36.61,36.65,36.61,36.65,44200.0,23.5617,23.5875,23.5617,23.5875,44200.0
2013-04-30 11:50:00,36.65,36.67,36.4,36.59,129000.0,23.5875,23.6004,23.4266,23.5489,129000.0
2013-04-30 12:00:00,36.59,36.63,36.59,36.6,16900.0,23.5489,23.5746,23.5489,23.5553,16900.0
2013-04-30 12:10:00,36.59,36.59,36.41,36.41,40000.0,23.5489,23.5489,23.433,23.433,40000.0
2013-04-30 12:20:00,36.43,36.45,36.34,36.44,142700.0,23.4459,23.4588,23.388,23.4523,142700.0
2013-04-30 12:30:00,36.43,36.53,36.43,36.53,52900.0,23.4459,23.5102,23.4459,23.5102,52900.0
2013-04-30 12:40:00,36.52,36.57,36.51,36.55,44500.0,23.5038,23.536,23.4974,23.5231,44500.0
2013-04-30 12:50:00,36.55,36.6,36.55,36.58,22100.0,23.5231,23.5553,23.5231,23.5424,22100.0
2013-04-30 13:00:00,36.59,36.62,36.59,36.6,29500.0,23.5489,23.5682,23.5489,23.5553,29500.0
2013-04-30 13:10:00,36.6,36.68,36.6,36.67,37800.0,23.5553,23.6068,23.5553,23.6004,37800.0
2013-04-30 13:20:00,36.67,36.7,36.64,36.7,32800.0,23.6004,23.6197,23.581,23.6197,32800.0
2013-04-30 13:30:00,36.7,36.76,36.6,36.6,73000.0,23.6197,23.6583,23.5553,23.5553,73000.0
2013-04-30 13:40:00,36.6,36.61,36.52,36.53,30600.0,23.5553,23.5617,23.5038,23.5102,30600.0
2013-04-30 13:50:00,36.53,36.58,36.52,36.57,32300.0,23.5102,23.5424,23.5038,23.536,32300.0
2013-04-30 14:00:00,36.57,36.57,36.53,36.53,34100.0,23.536,23.536,23.5102,23.5102,34100.0
2013-04-30 14:10:00,36.53,36.54,36.49,36.53,32400.0,23.5102,23.5167,23.4845,23.5102,32400.0
2013-04-30 14:20:00,36.52,36.59,36.52,36.59,36200.0,23.5038,23.5489,23.5038,23.5489,36200.0
2013-04-30 14:30:00,36.59,36.62,36.52,36.52,48000.0,23.5489,23.5682,23.5038,23.5038,48000.0
2013-04-30 14:40:00,36.54,36.56,36.51,36.52,27300.0,23.5167,23.5296,23.4974,23.5038,27300.0
2013-04-30 14:50:00,36.53,36.58,36.51,36.58,43600.0,23.5102,23.5424,23.4974,23.5424,43600.0
2013-04-30 15:00:00,36.58,36.6,36.52,36.6,20600.0,23.5424,23.5553,23.5038,23.5553,20600.0
2013-04-30 15:10:00,36.59,36.64,36.59,36.63,19200.0,23.5489,23.581,23.5489,23.5746,19200.0
2013-04-30 15:20:00,36.64,36.64,36.57,36.58,54600.0,23.581,23.581,23.536,23.5424,54600.0
2013-04-30 15:30:00,36.58,36.6,36.56,36.6,62100.0,23.5424,23.5553,23.5296,23.5553,62100.0
2013-04-30 15:40:00,36.59,36.66,36.59,36.66,71400.0,23.5489,23.5939,23.5489,23.5939,71400.0
2013-04-30 15:50:00,36.65,36.66,36.59,36.62,151600.0,23.5875,23.5939,23.5489,23.5682,151600.0
2013-05-01 09:30:00,36.67,36.84,36.65,36.73,70700.0,23.6004,23.7098,23.5875,23.639,70700.0
2013-05-01 09:40:00,36.76,36.81,36.67,36.73,43100.0,23.6583,23.6905,23.6004,23.639,43100.0
2013-05-01 09:50:00,36.74,36.79,36.59,36.63,38600.0,23.6454,23.6776,23.5489,23.5746,38600.0
2013-05-01 10:00:00,36.62,36.73,36.57,36.71,108900.0,23.5682,23.639,23.536,23.6261,108900.0
2013-05-01 10:10:00,36.71,36.77,36.67,36.68,58800.0,23.6261,23.6647,23.6004,23.6068,58800.0
2013-05-01 10:20:00,36.68,36.85,36.68,36.77,55400.0,23.6068,23.7162,23.6068,23.6647,55400.0
2013-05-01 10:30:00,36.77,36.86,36.77,36.86,64100.0,23.6647,23.7226,23.6647,23.7226,64100.0
2013-05-01 10:40:00,36.87,36.92,36.86,36.88,35000.0,23.7291,23.7612,23.7226,23.7355,35000.0
2013-05-01 10:50:00,36.87,36.92,36.86,36.91,26800.0,23.7291,23.7612,23.7226,23.7548,26800.0
2013-05-01 11:00:00,36.91,36.92,36.88,36.91,32100.0,23.7548,23.7612,23.7355,23.7548,32100.0
2013-05-01 11:10:00,36.91,36.93,36.89,36.93,20700.0,23.7548,23.7677,23.7419,23.7677,20700.0
2013-05-01 11:20:00,36.94,36.97,36.92,36.95,40900.0,23.7741,23.7934,23.7612,23.7806,40900.0
2013-05-01 11:30:00,36.95,36.97,36.9,36.95,49900.0,23.7806,23.7934,23.7484,23.7806,49900.0
2013-05-01 11:40:00,36.96,37.0,36.93,36.99,55500.0,23.787,23.8127,23.7677,23.8063,55500.0
2013-05-01 11:50:00,37.0,37.0,36.92,36.92,32500.0,23.8127,23.8127,23.7612,23.7612,32500.0
2013-05-01 12:00:00,36.92,36.95,36.84,36.84,52400.0,23.7612,23.7806,23.7098,23.7098,52400.0
2013-05-01 12:10:00,36.84,36.86,36.8,36.84,23400.0,23.7098,23.7226,23.684,23.7098,23400.0
2013-05-01 12:20:00,36.84,36.88,36.84,36.87,14100.0,23.7098,23.7355,23.7098,23.7291,14100.0
2013-05-01 12:30:00,36.87,36.92,36.87,36.91,16100.0,23.7291,23.7612,23.7291,23.7548,16100.0
2013-05-01 12:40:00,36.91,36.94,36.88,36.89,24700.0,23.7548,23.7741,23.7355,23.7419,24700.0
2013-05-01 12:50:00,36.89,36.89,36.82,36.82,36000.0,23.7419,23.7419,23.6969,23.6969,36000.0
2013-05-01 13:00:00,36.81,36.84,36.78,36.78,34800.0,23.6905,23.7098,23.6711,23.6711,34800.0
2013-05-01 13:10:00,36.76,36.79,36.72,36.77,46500.0,23.6583,23.6776,23.6325,23.6647,46500.0
2013-05-01 13:20:00,36.78,36.87,36.76,36.86,30300.0,23.6711,23.7291,23.6583,23.7226,30300.0
2013-05-01 13:30:00,36.86,36.88,36.81,36.84,31600.0,23.7226,23.7355,23.6905,23.7098,31600.0
2013-05-01 13:40:00,36.84,36.85,36.8,36.85,52700.0,23.7098,23.7162,23.684,23.7162,52700.0
2013-05-01 13:50:00,36.85,36.88,36.82,36.84,30200.0,23.7162,23.7355,23.6969,23.7098,30200.0
2013-05-01 14:00:00,36.85,36.9,36.8,36.87,48400.0,23.7162,23.7484,23.684,23.7291,48400.0
2013-05-01 14:10:00,36.87,36.88,36.81,36.86,58000.0,23.7291,23.7355,23.6905,23.7226,58000.0
2013-05-01 14:20:00,36.86,36.94,36.86,36.9,58200.0,23.7226,23.7741,23.7226,23.7484,58200.0
2013-05-01 14:30:00,36.9,36.92,36.88,36.88,47200.0,23.7484,23.7612,23.7355,23.7355,47200.0
2013-05-01 14:40:00,36.89,36.91,36.87,36.89,34700.0,23.7419,23.7548,23.7291,23.7419,34700.0
2013-05-01 14:50:00,36.88,36.88,36.81,36.83,45800.0,23.7355,23.7355,23.6905,23.7033,45800.0
2013-05-01 15:00:00,36.83,36.83,36.72,36.73,55700.0,23.7033,23.7033,23.6325,23.639,55700.0
2013-05-01 15:10:00,36.73,36.74,36.66,36.73,62000.0,23.639,23.6454,23.5939,23.639,62000.0
2013-05-01 15:20:00,36.73,36.73,36.62,36.66,76300.0,23.639,23.639,23.5682,23.5939,76300.0
2013-05-01 15:30:00,36.67,36.71,36.66,36.68,75000.0,23.6004,23.6261,23.5939,23.6068,75000.0
2013-05-01 15:40:00,36.68,36.68,36.59,36.62,72600.0,23.6068,23.6068,23.5489,23.5682,72600.0
2013-05-01 15:50:00,36.6,36.64,36.58,36.59,148800.0,23.5553,23.581,23.5424,23.5489,148800.0
2013-05-02 09:30:00,36.71,36.71,36.33,36.51,123300.0,23.6261,23.6261,23.3815,23.4974,123300.0
2013-05-02 09:40:00,36.51,36.51,36.43,36.48,67800.0,23.4974,23.4974,23.4459,23.4781,67800.0
2013-05-02 09:50:00,36.47,36.52,36.39,36.48,85800.0,23.4716,23.5038,23.4201,23.4781,85800.0
2013-05-02 10:00:00,36.49,36.64,36.45,36.62,134100.0,23.4845,23.581,23.4588,23.5682,134100.0
2013-05-02 10:10:00,36.61,36.7,36.6,36.67,62700.0,23.5617,23.6197,23.5553,23.6004,62700.0
2013-05-02 10:20:00,36.68,36.68,36.53,36.54,49100.0,23.6068,23.6068,23.5102,23.5167,49100.0
2013-05-02 10:30:00,36.54,36.56,36.47,36.47,59500.0,23.5167,23.5296,23.4716,23.4716,59500.0
2013-05-02 10:40:00,36.47,36.48,36.36,36.38,96200.0,23.4716,23.4781,23.4008,23.4137,96200.0
2013-05-02 10:50:00,36.38,36.41,36.36,36.38,51500.0,23.4137,23.433,23.4008,23.4137,51500.0
2013-05-02 11:00:00,36.37,36.4,36.36,36.39,44800.0,23.4073,23.4266,23.4008,23.4201,44800.0
2013-05-02 11:10:00,36.39,36.51,36.39,36.5,88100.0,23.4201,23.4974,23.4201,23.4909,88100.0
2013-05-02 11:20:00,36.5,36.55,36.48,36.51,71000.0,23.4909,23.5231,23.4781,23.4974,71000.0
2013-05-02 11:30:00,36.52,36.53,36.39,36.39,40200.0,23.5038,23.5102,23.4201,23.4201,40200.0
2013-05-02 11:40:00,36.4,36.45,36.39,36.44,38300.0,23.4266,23.4588,23.4201,23.4523,38300.0
2013-05-02 11:50:00,36.45,36.47,36.41,36.42,34600.0,23.4588,23.4716,23.433,23.4395,34600.0
2013-05-02 12:00:00,36.42,36.45,36.36,36.37,43200.0,23.4395,23.4588,23.4008,23.4073,43200.0
2013-05-02 12:10:00,36.37,36.38,36.32,36.33,29400.0,23.4073,23.4137,23.3751,23.3815,29400.0
2013-05-02 12:20:00,36.34,36.36,36.3,36.36,25500.0,23.388,23.4008,23.3622,23.4008,25500.0
2013-05-02 12:30:00,36.36,36.4,36.35,36.38,30900.0,23.4008,23.4266,23.3944,23.4137,30900.0
2013-05-02 12:40:00,36.39,36.4,36.34,36.34,32600.0,23.4201,23.4266,23.388,23.388,32600.0
2013-05-02 12:50:00,36.34,36.36,36.33,36.36,31600.0,23.388,23.4008,23.3815,23.4008,31600.0
2013-05-02 13:00:00,36.36,36.37,36.34,36.36,26600.0,23.4008,23.4073,23.388,23.4008,26600.0
2013-05-02 13:10:00,36.36,36.37,36.31,36.33,37700.0,23.4008,23.4073,23.3687,23.3815,37700.0
2013-05-02 13:20:00,36.33,36.38,36.32,36.36,31700.0,23.3815,23.4137,23.3751,23.4008,31700.0
2013-05-02 13:30:00,36.35,36.41,36.34,36.41,27200.0,23.3944,23.433,23.388,23.433,27200.0
2013-05-02 13:40:00,36.41,36.44,36.39,36.44,30800.0,23.433,23.4523,23.4201,23.4523,30800.0
2013-05-02 13:50:00,36.44,36.45,36.43,36.45,61600.0,23.4523,23.4588,23.4459,23.4588,61600.0
2013-05-02 14:00:00,36.45,36.47,36.44,36.45,31700.0,23.4588,23.4716,23.4523,23.4588,31700.0
2013-05-02 14:10:00,36.45,36.48,36.45,36.48,25000.0,23.4588,23.4781,23.4588,23.4781,25000.0
2013-05-02 14:20:00,36.48,36.52,36.47,36.51,41200.0,23.4781,23.5038,23.4716,23.4974,41200.0
2013-05-02 14:30:00,36.52,36.54,36.5,36.53,26500.0,23.5038,23.5167,23.4909,23.5102,26500.0
2013-05-02 14:40:00,36.53,36.54,36.5,36.5,34900.0,23.5102,23.5167,23.4909,23.4909,34900.0
2013-05-02 14:50:00,36.51,36.51,36.48,36.49,35400.0,23.4974,23.4974,23.4781,23.4845,35400.0
2013-05-02 15:00:00,36.5,36.55,36.48,36.49,36300.0,23.4909,23.5231,23.4781,23.4845,36300.0
2013-05-02 15:10:00,36.5,36.53,36.49,36.52,49200.0,23.4909,23.5102,23.4845,23.5038,49200.0
2013-05-02 15:20:00,36.53,36.53,36.47,36.47,39100.0,23.5102,23.5102,23.4716,23.4716,39100.0
2013-05-02 15:30:00,36.48,36.48,36.47,36.48,52000.0,23.4781,23.4781,23.4716,23.4781,52000.0
2013-05-02 15:40:00,36.47,36.48,36.47,36.48,95000.0,23.4716,23.4781,23.4716,23.4781,95000.0
2013-05-02 15:50:00,36.48,36.5,36.45,36.49,302900.0,23.4781,23.4909,23.4588,23.4845,302900.0
2013-05-03 09:30:00,36.59,36.78,36.59,36.77,104600.0,23.5489,23.6711,23.5489,23.6647,104600.0
2013-05-03 09:40:00,36.76,36.79,36.69,36.71,37900.0,23.6583,23.6776,23.6132,23.6261,37900.0
2013-05-03 09:50:00,36.71,36.72,36.59,36.64,43700.0,23.6261,23.6325,23.5489,23.581,43700.0
2013-05-03 10:00:00,36.65,36.66,36.51,36.6,47200.0,23.5875,23.5939,23.4974,23.5553,47200.0
2013-05-03 10:10:00,36.59,36.59,36.53,36.55,43100.0,23.5489,23.5489,23.5102,23.5231,43100.0
2013-05-03 10:20:00,36.53,36.6,36.47,36.47,107000.0,23.5102,23.5553,23.4716,23.4716,107000.0
2013-05-03 10:30:00,36.48,36.5,36.45,36.45,65900.0,23.4781,23.4909,23.4588,23.4588,65900.0
2013-05-03 10:40:00,36.45,36.47,36.37,36.37,167700.0,23.4588,23.4716,23.4073,23.4073,167700.0
2013-05-03 10:50:00,36.37,36.38,36.33,36.35,71100.0,23.4073,23.4137,23.3815,23.3944,71100.0
2013-05-03 11:00:00,36.36,36.41,36.34,36.35,71600.0,23.4008,23.433,23.388,23.3944,71600.0
2013-05-03 11:10:00,36.35,36.36,36.3,36.3,49900.0,23.3944,23.4008,23.3622,23.3622,49900.0
2013-05-03 11:20:00,36.3,36.32,36.28,36.28,36100.0,23.3622,23.3751,23.3494,23.3494,36100.0
2013-05-03 11:30:00,36.28,36.31,36.28,36.3,79700.0,23.3494,23.3687,23.3494,23.3622,79700.0
2013-05-03 11:40:00,36.3,36.32,36.29,36.3,27600.0,23.3622,23.3751,23.3558,23.3622,27600.0
2013-05-03 11:50:00,36.3,36.34,36.3,36.34,40100.0,23.3622,23.388,23.3622,23.388,40100.0
2013-05-03 12:00:00,36.34,36.39,36.34,36.38,24100.0,23.388,23.4201,23.388,23.4137,24100.0
2013-05-03 12:10:00,36.39,36.44,36.39,36.41,50000.0,23.4201,23.4523,23.4201,23.433,50000.0
2013-05-03 12:20:00,36.42,36.46,36.42,36.46,20300.0,23.4395,23.4652,23.4395,23.4652,20300.0
2013-05-03 12:30:00,36.46,36.49,36.44,36.48,22800.0,23.4652,23.4845,23.4523,23.4781,22800.0
2013-05-03 12:40:00,36.47,36.48,36.46,36.47,11600.0,23.4716,23.4781,23.4652,23.4716,11600.0
2013-05-03 12:50:00,36.48,36.5,36.47,36.49,26200.0,23.4781,23.4909,23.4716,23.4845,26200.0
2013-05-03 13:00:00,36.49,36.52,36.48,36.5,35300.0,23.4845,23.5038,23.4781,23.4909,35300.0
2013-05-03 13:10:00,36.5,36.51,36.48,36.49,41700.0,23.4909,23.4974,23.4781,23.4845,41700.0
2013-05-03 13:20:00,36.49,36.5,36.47,36.48,25500.0,23.4845,23.4909,23.4716,23.4781,25500.0
2013-05-03 13:30:00,36.48,36.5,36.48,36.49,19400.0,23.4781,23.4909,23.4781,23.4845,19400.0
2013-05-03 13:40:00,36.49,36.52,36.49,36.49,57000.0,23.4845,23.5038,23.4845,23.4845,57000.0
2013-05-03 13:50:00,36.49,36.51,36.49,36.5,33700.0,23.4845,23.4974,23.4845,23.4909,33700.0
2013-05-03 14:00:00,36.5,36.5,36.46,36.46,44100.0,23.4909,23.4909,23.4652,23.4652,44100.0
2013-05-03 14:10:00,36.46,36.46,36.33,36.33,38100.0,23.4652,23.4652,23.3815,23.3815,38100.0
2013-05-03 14:20:00,36.34,36.35,36.3,36.32,57200.0,23.388,23.3944,23.3622,23.3751,57200.0
2013-05-03 14:30:00,36.33,36.33,36.29,36.3,72700.0,23.3815,23.3815,23.3558,23.3622,72700.0
2013-05-03 14:40:00,36.29,36.31,36.26,36.29,61800.0,23.3558,23.3687,23.3365,23.3558,61800.0
2013-05-03 14:50:00,36.29,36.33,36.28,36.32,23300.0,23.3558,23.3815,23.3494,23.3751,23300.0
2013-05-03 15:00:00,36.33,36.33,36.25,36.25,73000.0,23.3815,23.3815,23.33,23.33,73000.0
2013-05-03 15:10:00,36.25,36.26,36.19,36.22,68200.0,23.33,23.3365,23.2914,23.3107,68200.0
2013-05-03 15:20:00,36.23,36.24,36.22,36.23,39600.0,23.3172,23.3236,23.3107,23.3172,39600.0
2013-05-03 15:30:00,36.22,36.31,36.22,36.29,90200.0,23.3107,23.3687,23.3107,23.3558,90200.0
2013-05-03 15:40:00,36.28,36.38,36.27,36.38,79800.0,23.3494,23.4137,23.3429,23.4137,79800.0
2013-05-03 15:50:00,36.38,36.38,36.25,36.27,253300.0,23.4137,23.4137,23.33,23.3429,253300.0
2013-05-06 09:30:00,36.23,36.29,36.09,36.14,140400.0,23.3172,23.3558,23.2271,23.2592,140400.0
2013-05-06 09:40:00,36.14,36.17,35.88,35.9,77000.0,23.2592,23.2786,23.0919,23.1048,77000.0
2013-05-06 09:50:00,35.9,35.95,35.81,35.81,71900.0,23.1048,23.137,23.0469,23.0469,71900.0
2013-05-06 10:00:00,35.82,35.89,35.8,35.81,72400.0,23.0533,23.0984,23.0404,23.0469,72400.0
2013-05-06 10:10:00,35.81,35.9,35.81,35.83,58700.0,23.0469,23.1048,23.0469,23.0597,58700.0
2013-05-06 10:20:00,35.82,35.83,35.74,35.77,91600.0,23.0533,23.0597,23.0018,23.0211,91600.0
2013-05-06 10:30:00,35.77,35.83,35.75,35.75,37000.0,23.0211,23.0597,23.0082,23.0082,37000.0
2013-05-06 10:40:00,35.75,35.75,35.68,35.69,52400.0,23.0082,23.0082,22.9632,22.9696,52400.0
2013-05-06 10:50:00,35.69,35.8,35.66,35.77,44800.0,22.9696,23.0404,22.9503,23.0211,44800.0
2013-05-06 11:00:00,35.77,35.78,35.7,35.7,33700.0,23.0211,23.0276,22.9761,22.9761,33700.0
2013-05-06 11:10:00,35.7,35.71,35.6,35.65,63900.0,22.9761,22.9825,22.9117,22.9439,63900.0
2013-05-06 11:20:00,35.64,35.7,35.64,35.65,56600.0,22.9375,22.9761,22.9375,22.9439,56600.0
2013-05-06 11:30:00,35.65,35.66,35.61,35.62,42500.0,22.9439,22.9503,22.9181,22.9246,42500.0
2013-05-06 11:40:00,35.62,35.63,35.61,35.62,22000.0,22.9246,22.931,22.9181,22.9246,22000.0
2013-05-06 11:50:00,35.62,35.73,35.62,35.67,63700.0,22.9246,22.9954,22.9246,22.9568,63700.0
2013-05-06 12:00:00,35.66,35.69,35.62,35.64,29100.0,22.9503,22.9696,22.9246,22.9375,29100.0
2013-05-06 12:10:00,35.63,35.68,35.63,35.68,25400.0,22.931,22.9632,22.931,22.9632,25400.0
2013-05-06 12:20:00,35.67,35.68,35.62,35.62,22700.0,22.9568,22.9632,22.9246,22.9246,22700.0
2013-05-06 12:30:00,35.62,35.65,35.61,35.61,19900.0,22.9246,22.9439,22.9181,22.9181,19900.0
2013-05-06 12:40:00,35.62,35.63,35.61,35.61,22200.0,22.9246,22.931,22.9181,22.9181,22200.0
2013-05-06 12:50:00,35.62,35.63,35.59,35.62,44000.0,22.9246,22.931,22.9053,22.9246,44000.0
2013-05-06 13:00:00,35.62,35.63,35.55,35.55,35900.0,22.9246,22.931,22.8795,22.8795,35900.0
2013-05-06 13:10:00,35.55,35.57,35.54,35.54,38600.0,22.8795,22.8924,22.8731,22.8731,38600.0
2013-05-06 13:20:00,35.54,35.58,35.54,35.56,34000.0,22.8731,22.8988,22.8731,22.886,34000.0
2013-05-06 13:30:00,35.56,35.59,35.56,35.57,35500.0,22.886,22.9053,22.886,22.8924,35500.0
2013-05-06 13:40:00,35.58,35.66,35.57,35.65,61600.0,22.8988,22.9503,22.8924,22.9439,61600.0
2013-05-06 13:50:00,35.64,35.65,35.62,35.64,20000.0,22.9375,22.9439,22.9246,22.9375,20000.0
2013-05-06 14:00:00,35.63,35.63,35.59,35.6,20400.0,22.931,22.931,22.9053,22.9117,20400.0
2013-05-06 14:10:00,35.61,35.61,35.6,35.61,13500.0,22.9181,22.9181,22.9117,22.9181,13500.0
2013-05-06 14:20:00,35.61,35.61,35.54,35.55,46100.0,22.9181,22.9181,22.8731,22.8795,46100.0
2013-05-06 14:30:00,35.54,35.55,35.51,35.55,36900.0,22.8731,22.8795,22.8538,22.8795,36900.0
2013-05-06 14:40:00,35.54,35.56,35.52,35.52,52700.0,22.8731,22.886,22.8602,22.8602,52700.0
2013-05-06 14:50:00,35.52,35.55,35.51,35.53,34600.0,22.8602,22.8795,22.8538,22.8667,34600.0
2013-05-06 15:00:00,35.53,35.57,35.49,35.57,76600.0,22.8667,22.8924,22.8409,22.8924,76600.0
2013-05-06 15:10:00,35.57,35.58,35.56,35.58,40900.0,22.8924,22.8988,22.886,22.8988,40900.0
2013-05-06 15:20:00,35.58,35.58,35.52,35.54,75400.0,22.8988,22.8988,22.8602,22.8731,75400.0
2013-05-06 15:30:00,35.54,35.55,35.51,35.53,80100.0,22.8731,22.8795,22.8538,22.8667,80100.0
2013-05-06 15:40:00,35.52,35.55,35.51,35.51,118400.0,22.8602,22.8795,22.8538,22.8538,118400.0
2013-05-06 15:50:00,35.51,35.52,35.43,35.44,276400.0,22.8538,22.8602,22.8023,22.8087,276400.0
2013-05-07 09:30:00,35.53,35.62,35.45,35.6,79200.0,22.8667,22.9246,22.8152,22.9117,79200.0
2013-05-07 09:40:00,35.6,35.64,35.54,35.54,61400.0,22.9117,22.9375,22.8731,22.8731,61400.0
2013-05-07 09:50:00,35.54,35.6,35.52,35.55,95100.0,22.8731,22.9117,22.8602,22.8795,95100.0
2013-05-07 10:00:00,35.55,35.6,35.53,35.54,123000.0,22.8795,22.9117,22.8667,22.8731,123000.0
2013-05-07 10:10:00,35.54,35.59,35.5,35.53,139800.0,22.8731,22.9053,22.8474,22.8667,139800.0
2013-05-07 10:20:00,35.53,35.53,35.38,35.42,89300.0,22.8667,22.8667,22.7701,22.7959,89300.0
2013-05-07 10:30:00,35.42,35.49,35.41,35.47,54500.0,22.7959,22.8409,22.7894,22.828,54500.0
2013-05-07 10:40:00,35.47,35.51,35.41,35.43,55600.0,22.828,22.8538,22.7894,22.8023,55600.0
2013-05-07 10:50:00,35.44,35.51,35.44,35.45,46900.0,22.8087,22.8538,22.8087,22.8152,46900.0
2013-05-07 11:00:00,35.44,35.51,35.43,35.48,77900.0,22.8087,22.8538,22.8023,22.8345,77900.0
2013-05-07 11:10:00,35.48,35.6,35.42,35.53,167800.0,22.8345,22.9117,22.7959,22.8667,167800.0
2013-05-07 11:20:00,35.54,35.54,35.47,35.49,46100.0,22.8731,22.8731,22.828,22.8409,46100.0
2013-05-07 11:30:00,35.49,35.55,35.47,35.54,59600.0,22.8409,22.8795,22.828,22.8731,59600.0
2013-05-07 11:40:00,35.53,35.59,35.53,35.57,53700.0,22.8667,22.9053,22.8667,22.8924,53700.0
2013-05-07 11:50:00,35.57,35.63,35.57,35.62,56800.0,22.8924,22.931,22.8924,22.9246,56800.0
2013-05-07 12:00:00,35.63,35.7,35.63,35.7,63200.0,22.931,22.9761,22.931,22.9761,63200.0
2013-05-07 12:10:00,35.69,35.76,35.68,35.76,37000.0,22.9696,23.0147,22.9632,23.0147,37000.0
2013-05-07 12:20:00,35.76,35.77,35.73,35.76,58200.0,23.0147,23.0211,22.9954,23.0147,58200.0
2013-05-07 12:30:00,35.76,35.81,35.76,35.8,47300.0,23.0147,23.0469,23.0147,23.0404,47300.0
2013-05-07 12:40:00,35.8,35.83,35.77,35.79,44300.0,23.0404,23.0597,23.0211,23.034,44300.0
2013-05-07 12:50:00,35.8,35.85,35.8,35.82,41800.0,23.0404,23.0726,23.0404,23.0533,41800.0
2013-05-07 13:00:00,35.82,35.82,35.75,35.81,46600.0,23.0533,23.0533,23.0082,23.0469,46600.0
2013-05-07 13:10:00,35.81,35.87,35.81,35.85,31600.0,23.0469,23.0855,23.0469,23.0726,31600.0
2013-05-07 13:20:00,35.85,35.88,35.82,35.86,30900.0,23.0726,23.0919,23.0533,23.079,30900.0
2013-05-07 13:30:00,35.86,35.86,35.79,35.82,59700.0,23.079,23.079,23.034,23.0533,59700.0
2013-05-07 13:40:00,35.82,35.83,35.79,35.82,55400.0,23.0533,23.0597,23.034,23.0533,55400.0
2013-05-07 13:50:00,35.82,35.82,35.74,35.77,61500.0,23.0533,23.0533,23.0018,23.0211,61500.0
2013-05-07 14:00:00,35.77,35.78,35.75,35.77,39700.0,23.0211,23.0276,23.0082,23.0211,39700.0
2013-05-07 14:10:00,35.77,35.77,35.72,35.73,82000.0,23.0211,23.0211,22.9889,22.9954,82000.0
2013-05-07 14:20:00,35.73,35.74,35.7,35.71,50000.0,22.9954,23.0018,22.9761,22.9825,50000.0
2013-05-07 14:30:00,35.71,35.72,35.66,35.69,56800.0,22.9825,22.9889,22.9503,22.9696,56800.0
2013-05-07 14:40:00,35.7,35.77,35.7,35.77,44700.0,22.9761,23.0211,22.9761,23.0211,44700.0
2013-05-07 14:50:00,35.77,35.77,35.73,35.76,46100.0,23.0211,23.0211,22.9954,23.0147,46100.0
2013-05-07 15:00:00,35.76,35.77,35.73,35.73,39600.0,23.0147,23.0211,22.9954,22.9954,39600.0
2013-05-07 15:10:00,35.73,35.74,35.68,35.68,113000.0,22.9954,23.0018,22.9632,22.9632,113000.0
2013-05-07 15:20:00,35.69,35.72,35.69,35.72,110000.0,22.9696,22.9889,22.9696,22.9889,110000.0
2013-05-07 15:30:00,35.72,35.73,35.69,35.71,127800.0,22.9889,22.9954,22.9696,22.9825,127800.0
2013-05-07 15:40:00,35.7,35.78,35.7,35.76,116500.0,22.9761,23.0276,22.9761,23.0147,116500.0
2013-05-07 15:50:00,35.77,35.82,35.73,35.8,342700.0,23.0211,23.0533,22.9954,23.0404,342700.0
2013-05-08 09:30:00,35.73,35.94,35.71,35.81,87600.0,22.9954,23.1305,22.9825,23.0469,87600.0
2013-05-08 09:40:00,35.8,35.8,35.68,35.68,61500.0,23.0404,23.0404,22.9632,22.9632,61500.0
2013-05-08 09:50:00,35.68,35.7,35.6,35.61,57500.0,22.9632,22.9761,22.9117,22.9181,57500.0
2013-05-08 10:00:00,35.6,35.6,35.52,35.57,101400.0,22.9117,22.9117,22.8602,22.8924,101400.0
2013-05-08 10:10:00,35.58,35.65,35.55,35.63,54900.0,22.8988,22.9439,22.8795,22.931,54900.0
2013-05-08 10:20:00,35.63,35.64,35.57,35.59,79300.0,22.931,22.9375,22.8924,22.9053,79300.0
2013-05-08 10:30:00,35.59,35.64,35.57,35.6,45700.0,22.9053,22.9375,22.8924,22.9117,45700.0
2013-05-08 10:40:00,35.61,35.62,35.53,35.55,68900.0,22.9181,22.9246,22.8667,22.8795,68900.0
2013-05-08 10:50:00,35.55,35.56,35.52,35.55,43600.0,22.8795,22.886,22.8602,22.8795,43600.0
2013-05-08 11:00:00,35.54,35.54,35.51,35.52,31800.0,22.8731,22.8731,22.8538,22.8602,31800.0
2013-05-08 11:10:00,35.51,35.51,35.45,35.47,54300.0,22.8538,22.8538,22.8152,22.828,54300.0
2013-05-08 11:20:00,35.47,35.49,35.45,35.45,36000.0,22.828,22.8409,22.8152,22.8152,36000.0
2013-05-08 11:30:00,35.45,35.45,35.39,35.39,50200.0,22.8152,22.8152,22.7766,22.7766,50200.0
2013-05-08 11:40:00,35.39,35.4,35.37,35.37,29000.0,22.7766,22.783,22.7637,22.7637,29000.0
2013-05-08 11:50:00,35.37,35.43,35.36,35.42,48300.0,22.7637,22.8023,22.7573,22.7959,48300.0
2013-05-08 12:00:00,35.42,35.42,35.39,35.39,23800.0,22.7959,22.7959,22.7766,22.7766,23800.0
2013-05-08 12:10:00,35.4,35.45,35.36,35.45,170700.0,22.783,22.8152,22.7573,22.8152,170700.0
2013-05-08 12:20:00,35.45,35.45,35.36,35.37,62200.0,22.8152,22.8152,22.7573,22.7637,62200.0
2013-05-08 12:30:00,35.37,35.41,35.31,35.31,138000.0,22.7637,22.7894,22.7251,22.7251,138000.0
2013-05-08 12:40:00,35.31,35.31,35.26,35.27,38300.0,22.7251,22.7251,22.6929,22.6993,38300.0
2013-05-08 12:50:00,35.26,35.3,35.25,35.28,64800.0,22.6929,22.7186,22.6865,22.7058,64800.0
2013-05-08 13:00:00,35.28,35.34,35.28,35.3,44200.0,22.7058,22.7444,22.7058,22.7186,44200.0
2013-05-08 13:10:00,35.3,35.3,35.28,35.29,14500.0,22.7186,22.7186,22.7058,22.7122,14500.0
2013-05-08 13:20:00,35.29,35.29,35.27,35.27,44600.0,22.7122,22.7122,22.6993,22.6993,44600.0
2013-05-08 13:30:00,35.27,35.31,35.26,35.27,63700.0,22.6993,22.7251,22.6929,22.6993,63700.0
2013-05-08 13:40:00,35.27,35.27,35.2,35.2,113900.0,22.6993,22.6993,22.6543,22.6543,113900.0
2013-05-08 13:50:00,35.2,35.21,35.13,35.13,91100.0,22.6543,22.6607,22.6092,22.6092,91100.0
2013-05-08 14:00:00,35.13,35.16,35.11,35.16,63700.0,22.6092,22.6285,22.5964,22.6285,63700.0
2013-05-08 14:10:00,35.15,35.16,35.12,35.12,73900.0,22.6221,22.6285,22.6028,22.6028,73900.0
2013-05-08 14:20:00,35.12,35.13,35.09,35.13,42900.0,22.6028,22.6092,22.5835,22.6092,42900.0
2013-05-08 14:30:00,35.12,35.21,35.12,35.16,59400.0,22.6028,22.6607,22.6028,22.6285,59400.0
2013-05-08 14:40:00,35.16,35.16,35.11,35.14,43600.0,22.6285,22.6285,22.5964,22.6157,43600.0
2013-05-08 14:50:00,35.13,35.15,35.11,35.14,52500.0,22.6092,22.6221,22.5964,22.6157,52500.0
2013-05-08 15:00:00,35.15,35.15,35.13,35.15,64900.0,22.6221,22.6221,22.6092,22.6221,64900.0
2013-05-08 15:10:00,35.15,35.21,35.14,35.2,44500.0,22.6221,22.6607,22.6157,22.6543,44500.0
2013-05-08 15:20:00,35.2,35.21,35.18,35.18,53400.0,22.6543,22.6607,22.6414,22.6414,53400.0
2013-05-08 15:30:00,35.19,35.24,35.18,35.23,348200.0,22.6478,22.68,22.6414,22.6736,348200.0
2013-05-08 15:40:00,35.24,35.27,35.21,35.27,147100.0,22.68,22.6993,22.6607,22.6993,147100.0
2013-05-08 15:50:00,35.26,35.31,35.25,35.31,317700.0,22.6929,22.7251,22.6865,22.7251,317700.0
2013-05-09 09:30:00,35.32,35.41,35.26,35.37,68100.0,22.7315,22.7894,22.6929,22.7637,68100.0
2013-05-09 09:40:00,35.38,35.41,35.32,35.35,110400.0,22.7701,22.7894,22.7315,22.7508,110400.0
2013-05-09 09:50:00,35.35,35.38,35.33,35.36,79900.0,22.7508,22.7701,22.7379,22.7573,79900.0
2013-05-09 10:00:00,35.35,35.36,35.25,35.27,41200.0,22.7508,22.7573,22.6865,22.6993,41200.0
2013-05-09 10:10:00,35.27,35.3,35.2,35.21,77500.0,22.6993,22.7186,22.6543,22.6607,77500.0
2013-05-09 10:20:00,35.21,35.23,35.18,35.22,45900.0,22.6607,22.6736,22.6414,22.6671,45900.0
2013-05-09 10:30:00,35.22,35.27,35.2,35.26,42900.0,22.6671,22.6993,22.6543,22.6929,42900.0
2013-05-09 10:40:00,35.26,35.27,35.16,35.22,41800.0,22.6929,22.6993,22.6285,22.6671,41800.0
2013-05-09 10:50:00,35.22,35.25,35.2,35.22,95800.0,22.6671,22.6865,22.6543,22.6671,95800.0
2013-05-09 11:00:00,35.23,35.27,35.19,35.2,73600.0,22.6736,22.6993,22.6478,22.6543,73600.0
2013-05-09 11:10:00,35.2,35.22,35.13,35.16,153400.0,22.6543,22.6671,22.6092,22.6285,153400.0
2013-05-09 11:20:00,35.16,35.21,35.16,35.19,66200.0,22.6285,22.6607,22.6285,22.6478,66200.0
2013-05-09 11:30:00,35.19,35.2,35.08,35.08,58200.0,22.6478,22.6543,22.577,22.577,58200.0
2013-05-09 11:40:00,35.08,35.1,34.96,34.96,62400.0,22.577,22.5899,22.4998,22.4998,62400.0
2013-05-09 11:50:00,34.97,34.98,34.94,34.94,25600.0,22.5063,22.5127,22.4869,22.4869,25600.0
2013-05-09 12:00:00,34.95,34.96,34.94,34.95,29500.0,22.4934,22.4998,22.4869,22.4934,29500.0
2013-05-09 12:10:00,34.95,34.96,34.87,34.88,50000.0,22.4934,22.4998,22.4419,22.4483,50000.0
2013-05-09 12:20:00,34.88,34.88,34.83,34.87,53100.0,22.4483,22.4483,22.4161,22.4419,53100.0
2013-05-09 12:30:00,34.87,34.87,34.84,34.86,75800.0,22.4419,22.4419,22.4226,22.4355,75800.0
2013-05-09 12:40:00,34.86,34.86,34.83,34.83,25200.0,22.4355,22.4355,22.4161,22.4161,25200.0
2013-05-09 12:50:00,34.83,34.86,34.83,34.85,32000.0,22.4161,22.4355,22.4161,22.429,32000.0
2013-05-09 13:00:00,34.85,34.88,34.84,34.86,159500.0,22.429,22.4483,22.4226,22.4355,159500.0
2013-05-09 13:10:00,34.86,34.87,34.84,34.86,79500.0,22.4355,22.4419,22.4226,22.4355,79500.0
2013-05-09 13:20:00,34.86,34.94,34.85,34.91,69000.0,22.4355,22.4869,22.429,22.4676,69000.0
2013-05-09 13:30:00,34.91,34.93,34.9,34.9,24600.0,22.4676,22.4805,22.4612,22.4612,24600.0
2013-05-09 13:40:00,34.91,34.94,34.87,34.89,75200.0,22.4676,22.4869,22.4419,22.4548,75200.0
2013-05-09 13:50:00,34.89,34.95,34.86,34.93,57400.0,22.4548,22.4934,22.4355,22.4805,57400.0
2013-05-09 14:00:00,34.92,34.93,34.87,34.9,29800.0,22.4741,22.4805,22.4419,22.4612,29800.0
2013-05-09 14:10:00,34.9,34.9,34.84,34.87,35600.0,22.4612,22.4612,22.4226,22.4419,35600.0
2013-05-09 14:20:00,34.87,34.9,34.86,34.89,30400.0,22.4419,22.4612,22.4355,22.4548,30400.0
2013-05-09 14:30:00,34.89,34.91,34.87,34.89,50200.0,22.4548,22.4676,22.4419,22.4548,50200.0
2013-05-09 14:40:00,34.89,34.89,34.81,34.81,58000.0,22.4548,22.4548,22.4033,22.4033,58000.0
2013-05-09 14:50:00,34.81,34.83,34.78,34.79,57400.0,22.4033,22.4161,22.384,22.3904,57400.0
2013-05-09 15:00:00,34.79,34.85,34.74,34.84,44400.0,22.3904,22.429,22.3582,22.4226,44400.0
2013-05-09 15:10:00,34.85,34.86,34.8,34.86,42000.0,22.429,22.4355,22.3968,22.4355,42000.0
2013-05-09 15:20:00,34.87,34.88,34.84,34.87,46800.0,22.4419,22.4483,22.4226,22.4419,46800.0
2013-05-09 15:30:00,34.88,34.89,34.83,34.83,71600.0,22.4483,22.4548,22.4161,22.4161,71600.0
2013-05-09 15:40:00,34.83,34.83,34.78,34.8,83400.0,22.4161,22.4161,22.384,22.3968,83400.0
2013-05-09 15:50:00,34.79,34.81,34.72,34.81,191900.0,22.3904,22.4033,22.3454,22.4033,191900.0
2013-05-10 09:30:00,34.82,34.85,34.69,34.73,84300.0,22.4097,22.429,22.326,22.3518,84300.0
2013-05-10 09:40:00,34.73,34.82,34.63,34.63,33600.0,22.3518,22.4097,22.2874,22.2874,33600.0
2013-05-10 09:50:00,34.65,34.76,34.65,34.72,59200.0,22.3003,22.3711,22.3003,22.3454,59200.0
2013-05-10 10:00:00,34.73,34.76,34.66,34.73,51800.0,22.3518,22.3711,22.3067,22.3518,51800.0
2013-05-10 10:10:00,34.73,34.79,34.7,34.7,42500.0,22.3518,22.3904,22.3325,22.3325,42500.0
2013-05-10 10:20:00,34.7,34.76,34.69,34.76,27200.0,22.3325,22.3711,22.326,22.3711,27200.0
2013-05-10 10:30:00,34.76,34.76,34.66,34.67,32200.0,22.3711,22.3711,22.3067,22.3132,32200.0
2013-05-10 10:40:00,34.68,34.74,34.67,34.68,17700.0,22.3196,22.3582,22.3132,22.3196,17700.0
2013-05-10 10:50:00,34.68,34.79,34.67,34.79,21400.0,22.3196,22.3904,22.3132,22.3904,21400.0
2013-05-10 11:00:00,34.79,34.83,34.74,34.8,34300.0,22.3904,22.4161,22.3582,22.3968,34300.0
2013-05-10 11:10:00,34.79,34.79,34.66,34.67,26200.0,22.3904,22.3904,22.3067,22.3132,26200.0
2013-05-10 11:20:00,34.67,34.71,34.66,34.69,33700.0,22.3132,22.3389,22.3067,22.326,33700.0
2013-05-10 11:30:00,34.69,34.73,34.67,34.68,31300.0,22.326,22.3518,22.3132,22.3196,31300.0
2013-05-10 11:40:00,34.67,34.68,34.59,34.6,16500.0,22.3132,22.3196,22.2617,22.2681,16500.0
2013-05-10 11:50:00,34.6,34.61,34.54,34.55,39700.0,22.2681,22.2746,22.2295,22.2359,39700.0
2013-05-10 12:00:00,34.55,34.6,34.52,34.55,33400.0,22.2359,22.2681,22.2166,22.2359,33400.0
2013-05-10 12:10:00,34.56,34.63,34.56,34.6,33900.0,22.2424,22.2874,22.2424,22.2681,33900.0
2013-05-10 12:20:00,34.61,34.65,34.6,34.6,16600.0,22.2746,22.3003,22.2681,22.2681,16600.0
2013-05-10 12:30:00,34.61,34.62,34.58,34.59,12100.0,22.2746,22.281,22.2553,22.2617,12100.0
2013-05-10 12:40:00,34.6,34.65,34.59,34.62,12000.0,22.2681,22.3003,22.2617,22.281,12000.0
2013-05-10 12:50:00,34.63,34.65,34.62,34.64,8400.0,22.2874,22.3003,22.281,22.2939,8400.0
2013-05-10 13:00:00,34.64,34.68,34.63,34.67,11700.0,22.2939,22.3196,22.2874,22.3132,11700.0
2013-05-10 13:10:00,34.68,34.68,34.64,34.68,11200.0,22.3196,22.3196,22.2939,22.3196,11200.0
2013-05-10 13:20:00,34.68,34.71,34.65,34.7,20200.0,22.3196,22.3389,22.3003,22.3325,20200.0
2013-05-10 13:30:00,34.7,34.71,34.64,34.66,14300.0,22.3325,22.3389,22.2939,22.3067,14300.0
2013-05-10 13:40:00,34.65,34.67,34.63,34.67,24000.0,22.3003,22.3132,22.2874,22.3132,24000.0
2013-05-10 13:50:00,34.68,34.71,34.65,34.67,23000.0,22.3196,22.3389,22.3003,22.3132,23000.0
2013-05-10 14:00:00,34.67,34.72,34.66,34.7,26800.0,22.3132,22.3454,22.3067,22.3325,26800.0
2013-05-10 14:10:00,34.7,34.73,34.66,34.69,32400.0,22.3325,22.3518,22.3067,22.326,32400.0
2013-05-10 14:20:00,34.69,34.69,34.64,34.64,47200.0,22.326,22.326,22.2939,22.2939,47200.0
2013-05-10 14:30:00,34.64,34.64,34.61,34.61,34200.0,22.2939,22.2939,22.2746,22.2746,34200.0
2013-05-10 14:40:00,34.61,34.67,34.61,34.66,47900.0,22.2746,22.3132,22.2746,22.3067,47900.0
2013-05-10 14:50:00,34.66,34.68,34.61,34.62,40600.0,22.3067,22.3196,22.2746,22.281,40600.0
2013-05-10 15:00:00,34.61,34.7,34.61,34.7,30700.0,22.2746,22.3325,22.2746,22.3325,30700.0
2013-05-10 15:10:00,34.69,34.72,34.64,34.64,40200.0,22.326,22.3454,22.2939,22.2939,40200.0
2013-05-10 15:20:00,34.64,34.69,34.64,34.66,31200.0,22.2939,22.326,22.2939,22.3067,31200.0
2013-05-10 15:30:00,34.66,34.69,34.64,34.68,40900.0,22.3067,22.326,22.2939,22.3196,40900.0
2013-05-10 15:40:00,34.68,34.8,34.67,34.8,60900.0,22.3196,22.3968,22.3132,22.3968,60900.0
2013-05-10 15:50:00,34.8,34.84,34.79,34.81,170500.0,22.3968,22.4226,22.3904,22.4033,170500.0
2013-05-13 09:30:00,34.64,34.9,34.5,34.53,96000.0,22.2939,22.4612,22.2038,22.2231,96000.0
2013-05-13 09:40:00,34.54,34.58,34.48,34.52,38000.0,22.2295,22.2553,22.1909,22.2166,38000.0
2013-05-13 09:50:00,34.53,34.53,34.34,34.43,106500.0,22.2231,22.2231,22.1008,22.1587,106500.0
2013-05-13 10:00:00,34.42,34.47,34.38,34.44,60400.0,22.1523,22.1845,22.1265,22.1652,60400.0
2013-05-13 10:10:00,34.44,34.59,34.42,34.43,87100.0,22.1652,22.2617,22.1523,22.1587,87100.0
2013-05-13 10:20:00,34.42,34.54,34.41,34.5,41500.0,22.1523,22.2295,22.1458,22.2038,41500.0
2013-05-13 10:30:00,34.5,34.57,34.5,34.54,25100.0,22.2038,22.2488,22.2038,22.2295,25100.0
2013-05-13 10:40:00,34.54,34.59,34.54,34.57,23700.0,22.2295,22.2617,22.2295,22.2488,23700.0
2013-05-13 10:50:00,34.57,34.64,34.56,34.64,18300.0,22.2488,22.2939,22.2424,22.2939,18300.0
2013-05-13 11:00:00,34.64,34.64,34.53,34.56,15500.0,22.2939,22.2939,22.2231,22.2424,15500.0
2013-05-13 11:10:00,34.57,34.61,34.57,34.6,19700.0,22.2488,22.2746,22.2488,22.2681,19700.0
2013-05-13 11:20:00,34.6,34.6,34.52,34.58,31100.0,22.2681,22.2681,22.2166,22.2553,31100.0
2013-05-13 11:30:00,34.59,34.59,34.56,34.57,18600.0,22.2617,22.2617,22.2424,22.2488,18600.0
2013-05-13 11:40:00,34.57,34.58,34.53,34.54,29800.0,22.2488,22.2553,22.2231,22.2295,29800.0
2013-05-13 11:50:00,34.54,34.55,34.52,34.53,20200.0,22.2295,22.2359,22.2166,22.2231,20200.0
2013-05-13 12:00:00,34.53,34.59,34.5,34.55,29600.0,22.2231,22.2617,22.2038,22.2359,29600.0
2013-05-13 12:10:00,34.54,34.55,34.5,34.51,19400.0,22.2295,22.2359,22.2038,22.2102,19400.0
2013-05-13 12:20:00,34.5,34.56,34.5,34.53,15200.0,22.2038,22.2424,22.2038,22.2231,15200.0
2013-05-13 12:30:00,34.53,34.56,34.51,34.51,26400.0,22.2231,22.2424,22.2102,22.2102,26400.0
2013-05-13 12:40:00,34.51,34.52,34.5,34.52,25900.0,22.2102,22.2166,22.2038,22.2166,25900.0
2013-05-13 12:50:00,34.52,34.61,34.52,34.61,15600.0,22.2166,22.2746,22.2166,22.2746,15600.0
2013-05-13 13:00:00,34.62,34.62,34.54,34.54,19000.0,22.281,22.281,22.2295,22.2295,19000.0
2013-05-13 13:10:00,34.54,34.59,34.52,34.58,19600.0,22.2295,22.2617,22.2166,22.2553,19600.0
2013-05-13 13:20:00,34.59,34.62,34.59,34.62,12400.0,22.2617,22.281,22.2617,22.281,12400.0
2013-05-13 13:30:00,34.61,34.62,34.59,34.59,9500.0,22.2746,22.281,22.2617,22.2617,9500.0
2013-05-13 13:40:00,34.59,34.59,34.52,34.52,34700.0,22.2617,22.2617,22.2166,22.2166,34700.0
2013-05-13 13:50:00,34.52,34.57,34.51,34.57,23600.0,22.2166,22.2488,22.2102,22.2488,23600.0
2013-05-13 14:00:00,34.57,34.57,34.52,34.56,35000.0,22.2488,22.2488,22.2166,22.2424,35000.0
2013-05-13 14:10:00,34.56,34.58,34.53,34.53,29000.0,22.2424,22.2553,22.2231,22.2231,29000.0
2013-05-13 14:20:00,34.53,34.55,34.49,34.55,90300.0,22.2231,22.2359,22.1973,22.2359,90300.0
2013-05-13 14:30:00,34.55,34.57,34.54,34.55,34500.0,22.2359,22.2488,22.2295,22.2359,34500.0
2013-05-13 14:40:00,34.55,34.56,34.51,34.55,43000.0,22.2359,22.2424,22.2102,22.2359,43000.0
2013-05-13 14:50:00,34.54,34.57,34.53,34.57,36400.0,22.2295,22.2488,22.2231,22.2488,36400.0
2013-05-13 15:00:00,34.57,34.6,34.53,34.53,40100.0,22.2488,22.2681,22.2231,22.2231,40100.0
2013-05-13 15:10:00,34.53,34.56,34.53,34.55,63300.0,22.2231,22.2424,22.2231,22.2359,63300.0
2013-05-13 15:20:00,34.55,34.56,34.53,34.54,51300.0,22.2359,22.2424,22.2231,22.2295,51300.0
2013-05-13 15:30:00,34.54,34.56,34.54,34.55,42600.0,22.2295,22.2424,22.2295,22.2359,42600.0
2013-05-13 15:40:00,34.56,34.56,34.5,34.5,73000.0,22.2424,22.2424,22.2038,22.2038,73000.0
2013-05-13 15:50:00,34.5,34.6,34.48,34.59,413400.0,22.2038,22.2681,22.1909,22.2617,413400.0
2013-05-14 09:30:00,34.53,34.75,34.5,34.73,82400.0,22.2231,22.3647,22.2038,22.3518,82400.0
2013-05-14 09:40:00,34.7,34.79,34.59,34.6,66600.0,22.3325,22.3904,22.2617,22.2681,66600.0
2013-05-14 09:50:00,34.6,34.7,34.6,34.62,104700.0,22.2681,22.3325,22.2681,22.281,104700.0
2013-05-14 10:00:00,34.62,34.74,34.59,34.66,60900.0,22.281,22.3582,22.2617,22.3067,60900.0
2013-05-14 10:10:00,34.66,34.71,34.63,34.63,31100.0,22.3067,22.3389,22.2874,22.2874,31100.0
2013-05-14 10:20:00,34.63,34.73,34.62,34.72,39900.0,22.2874,22.3518,22.281,22.3454,39900.0
2013-05-14 10:30:00,34.72,34.75,34.7,34.72,25000.0,22.3454,22.3647,22.3325,22.3454,25000.0
2013-05-14 10:40:00,34.73,34.8,34.73,34.74,29300.0,22.3518,22.3968,22.3518,22.3582,29300.0
2013-05-14 10:50:00,34.74,34.8,34.71,34.76,49600.0,22.3582,22.3968,22.3389,22.3711,49600.0
2013-05-14 11:00:00,34.76,34.76,34.72,34.72,27700.0,22.3711,22.3711,22.3454,22.3454,27700.0
2013-05-14 11:10:00,34.71,34.73,34.7,34.72,21900.0,22.3389,22.3518,22.3325,22.3454,21900.0
2013-05-14 11:20:00,34.72,34.78,34.7,34.78,31100.0,22.3454,22.384,22.3325,22.384,31100.0
2013-05-14 11:30:00,34.79,34.82,34.77,34.81,23000.0,22.3904,22.4097,22.3775,22.4033,23000.0
2013-05-14 11:40:00,34.81,34.83,34.77,34.8,30700.0,22.4033,22.4161,22.3775,22.3968,30700.0
2013-05-14 11:50:00,34.8,34.8,34.76,34.79,28700.0,22.3968,22.3968,22.3711,22.3904,28700.0
2013-05-14 12:00:00,34.79,34.8,34.74,34.74,22400.0,22.3904,22.3968,22.3582,22.3582,22400.0
2013-05-14 12:10:00,34.75,34.85,34.75,34.85,21200.0,22.3647,22.429,22.3647,22.429,21200.0
2013-05-14 12:20:00,34.84,34.85,34.79,34.79,14100.0,22.4226,22.429,22.3904,22.3904,14100.0
2013-05-14 12:30:00,34.79,34.79,34.75,34.77,14000.0,22.3904,22.3904,22.3647,22.3775,14000.0
2013-05-14 12:40:00,34.76,34.76,34.74,34.76,9600.0,22.3711,22.3711,22.3582,22.3711,9600.0
2013-05-14 12:50:00,34.75,34.76,34.69,34.69,12700.0,22.3647,22.3711,22.326,22.326,12700.0
2013-05-14 13:00:00,34.7,34.75,34.7,34.73,26200.0,22.3325,22.3647,22.3325,22.3518,26200.0
2013-05-14 13:10:00,34.74,34.76,34.7,34.74,17900.0,22.3582,22.3711,22.3325,22.3582,17900.0
2013-05-14 13:20:00,34.73,34.74,34.66,34.66,18600.0,22.3518,22.3582,22.3067,22.3067,18600.0
2013-05-14 13:30:00,34.66,34.75,34.66,34.66,27600.0,22.3067,22.3647,22.3067,22.3067,27600.0
2013-05-14 13:40:00,34.67,34.71,34.67,34.68,19500.0,22.3132,22.3389,22.3132,22.3196,19500.0
2013-05-14 13:50:00,34.67,34.68,34.63,34.65,22600.0,22.3132,22.3196,22.2874,22.3003,22600.0
2013-05-14 14:00:00,34.65,34.66,34.63,34.66,13900.0,22.3003,22.3067,22.2874,22.3067,13900.0
2013-05-14 14:10:00,34.66,34.7,34.66,34.67,16500.0,22.3067,22.3325,22.3067,22.3132,16500.0
2013-05-14 14:20:00,34.67,34.71,34.65,34.7,18400.0,22.3132,22.3389,22.3003,22.3325,18400.0
2013-05-14 14:30:00,34.71,34.73,34.65,34.69,37900.0,22.3389,22.3518,22.3003,22.326,37900.0
2013-05-14 14:40:00,34.69,34.69,34.62,34.62,33400.0,22.326,22.326,22.281,22.281,33400.0
2013-05-14 14:50:00,34.61,34.61,34.57,34.57,26500.0,22.2746,22.2746,22.2488,22.2488,26500.0
2013-05-14 15:00:00,34.57,34.66,34.57,34.62,52700.0,22.2488,22.3067,22.2488,22.281,52700.0
2013-05-14 15:10:00,34.62,34.63,34.61,34.63,45500.0,22.281,22.2874,22.2746,22.2874,45500.0
2013-05-14 15:20:00,34.62,34.65,34.62,34.63,28200.0,22.281,22.3003,22.281,22.2874,28200.0
2013-05-14 15:30:00,34.62,34.7,34.62,34.68,67500.0,22.281,22.3325,22.281,22.3196,67500.0
2013-05-14 15:40:00,34.68,34.73,34.67,34.73,113700.0,22.3196,22.3518,22.3132,22.3518,113700.0
2013-05-14 15:50:00,34.73,34.75,34.68,34.74,317300.0,22.3518,22.3647,22.3196,22.3582,317300.0
2013-05-15 09:30:00,34.75,34.81,34.61,34.75,84700.0,22.3647,22.4033,22.2746,22.3647,84700.0
2013-05-15 09:40:00,34.74,34.74,34.62,34.65,40000.0,22.3582,22.3582,22.281,22.3003,40000.0
2013-05-15 09:50:00,34.65,34.71,34.62,34.63,31100.0,22.3003,22.3389,22.281,22.2874,31100.0
2013-05-15 10:00:00,34.63,34.65,34.56,34.63,89400.0,22.2874,22.3003,22.2424,22.2874,89400.0
2013-05-15 10:10:00,34.64,34.68,34.59,34.67,117000.0,22.2939,22.3196,22.2617,22.3132,117000.0
2013-05-15 10:20:00,34.66,34.66,34.59,34.61,72600.0,22.3067,22.3067,22.2617,22.2746,72600.0
2013-05-15 10:30:00,34.6,34.64,34.57,34.6,47500.0,22.2681,22.2939,22.2488,22.2681,47500.0
2013-05-15 10:40:00,34.6,34.61,34.49,34.49,113500.0,22.2681,22.2746,22.1973,22.1973,113500.0
2013-05-15 10:50:00,34.5,34.61,34.49,34.61,87300.0,22.2038,22.2746,22.1973,22.2746,87300.0
2013-05-15 11:00:00,34.61,34.67,34.58,34.67,117300.0,22.2746,22.3132,22.2553,22.3132,117300.0
2013-05-15 11:10:00,34.68,34.76,34.64,34.75,80400.0,22.3196,22.3711,22.2939,22.3647,80400.0
2013-05-15 11:20:00,34.74,34.79,34.73,34.79,31200.0,22.3582,22.3904,22.3518,22.3904,31200.0
2013-05-15 11:30:00,34.8,34.8,34.76,34.79,31900.0,22.3968,22.3968,22.3711,22.3904,31900.0
2013-05-15 11:40:00,34.79,34.85,34.79,34.84,34800.0,22.3904,22.429,22.3904,22.4226,34800.0
2013-05-15 11:50:00,34.84,34.96,34.84,34.96,51200.0,22.4226,22.4998,22.4226,22.4998,51200.0
2013-05-15 12:00:00,34.96,35.08,34.94,35.08,58700.0,22.4998,22.577,22.4869,22.577,58700.0
2013-05-15 12:10:00,35.07,35.12,35.06,35.1,67500.0,22.5706,22.6028,22.5642,22.5899,67500.0
2013-05-15 12:20:00,35.1,35.11,35.05,35.07,43700.0,22.5899,22.5964,22.5577,22.5706,43700.0
2013-05-15 12:30:00,35.07,35.09,35.05,35.07,27700.0,22.5706,22.5835,22.5577,22.5706,27700.0
2013-05-15 12:40:00,35.08,35.17,35.05,35.13,41100.0,22.577,22.635,22.5577,22.6092,41100.0
2013-05-15 12:50:00,35.12,35.13,35.06,35.08,24800.0,22.6028,22.6092,22.5642,22.577,24800.0
2013-05-15 13:00:00,35.08,35.08,35.03,35.05,31700.0,22.577,22.577,22.5449,22.5577,31700.0
2013-05-15 13:10:00,35.06,35.09,35.01,35.01,28400.0,22.5642,22.5835,22.532,22.532,28400.0
2013-05-15 13:20:00,35.01,35.07,34.99,35.02,50000.0,22.532,22.5706,22.5191,22.5384,50000.0
2013-05-15 13:30:00,35.02,35.05,35.01,35.05,19100.0,22.5384,22.5577,22.532,22.5577,19100.0
2013-05-15 13:40:00,35.05,35.08,35.02,35.02,61900.0,22.5577,22.577,22.5384,22.5384,61900.0
2013-05-15 13:50:00,35.01,35.03,34.95,34.95,34700.0,22.532,22.5449,22.4934,22.4934,34700.0
2013-05-15 14:00:00,34.95,35.02,34.95,34.97,37200.0,22.4934,22.5384,22.4934,22.5063,37200.0
2013-05-15 14:10:00,34.98,34.98,34.92,34.93,30400.0,22.5127,22.5127,22.4741,22.4805,30400.0
2013-05-15 14:20:00,34.93,34.97,34.87,34.97,51500.0,22.4805,22.5063,22.4419,22.5063,51500.0
2013-05-15 14:30:00,34.97,35.02,34.95,34.95,23400.0,22.5063,22.5384,22.4934,22.4934,23400.0
2013-05-15 14:40:00,34.95,34.97,34.91,34.94,36300.0,22.4934,22.5063,22.4676,22.4869,36300.0
2013-05-15 14:50:00,34.94,34.95,34.85,34.9,56200.0,22.4869,22.4934,22.429,22.4612,56200.0
2013-05-15 15:00:00,34.91,34.93,34.89,34.91,41000.0,22.4676,22.4805,22.4548,22.4676,41000.0
2013-05-15 15:10:00,34.92,34.96,34.86,34.87,50500.0,22.4741,22.4998,22.4355,22.4419,50500.0
2013-05-15 15:20:00,34.86,34.91,34.86,34.86,70700.0,22.4355,22.4676,22.4355,22.4355,70700.0
2013-05-15 15:30:00,34.87,34.9,34.87,34.87,69600.0,22.4419,22.4612,22.4419,22.4419,69600.0
2013-05-15 15:40:00,34.87,34.89,34.84,34.85,101700.0,22.4419,22.4548,22.4226,22.429,101700.0
2013-05-15 15:50:00,34.85,34.91,34.85,34.88,168500.0,22.429,22.4676,22.429,22.4483,168500.0
2013-05-16 09:30:00,34.84,34.93,34.62,34.7,61000.0,22.4226,22.4805,22.281,22.3325,61000.0
2013-05-16 09:40:00,34.7,34.79,34.65,34.79,15300.0,22.3325,22.3904,22.3003,22.3904,15300.0
2013-05-16 09:50:00,34.78,34.82,34.65,34.66,22000.0,22.384,22.4097,22.3003,22.3067,22000.0
2013-05-16 10:00:00,34.65,34.72,34.62,34.66,44100.0,22.3003,22.3454,22.281,22.3067,44100.0
2013-05-16 10:10:00,34.67,34.7,34.57,34.64,70300.0,22.3132,22.3325,22.2488,22.2939,70300.0
2013-05-16 10:20:00,34.65,34.85,34.64,34.79,60400.0,22.3003,22.429,22.2939,22.3904,60400.0
2013-05-16 10:30:00,34.79,34.83,34.71,34.72,33200.0,22.3904,22.4161,22.3389,22.3454,33200.0
2013-05-16 10:40:00,34.71,34.73,34.69,34.73,40500.0,22.3389,22.3518,22.326,22.3518,40500.0
2013-05-16 10:50:00,34.74,34.75,34.66,34.68,22900.0,22.3582,22.3647,22.3067,22.3196,22900.0
2013-05-16 11:00:00,34.68,34.72,34.68,34.69,22400.0,22.3196,22.3454,22.3196,22.326,22400.0
2013-05-16 11:10:00,34.69,34.75,34.68,34.72,27300.0,22.326,22.3647,22.3196,22.3454,27300.0
2013-05-16 11:20:00,34.71,34.74,34.68,34.71,43100.0,22.3389,22.3582,22.3196,22.3389,43100.0
2013-05-16 11:30:00,34.71,34.78,34.7,34.77,27200.0,22.3389,22.384,22.3325,22.3775,27200.0
2013-05-16 11:40:00,34.77,34.78,34.73,34.78,24700.0,22.3775,22.384,22.3518,22.384,24700.0
2013-05-16 11:50:00,34.77,34.79,34.76,34.78,21200.0,22.3775,22.3904,22.3711,22.384,21200.0
2013-05-16 12:00:00,34.78,34.81,34.77,34.8,18000.0,22.384,22.4033,22.3775,22.3968,18000.0
2013-05-16 12:10:00,34.8,34.84,34.8,34.81,16100.0,22.3968,22.4226,22.3968,22.4033,16100.0
2013-05-16 12:20:00,34.81,34.81,34.77,34.78,26000.0,22.4033,22.4033,22.3775,22.384,26000.0
2013-05-16 12:30:00,34.78,34.79,34.75,34.76,26900.0,22.384,22.3904,22.3647,22.3711,26900.0
2013-05-16 12:40:00,34.76,34.77,34.75,34.77,21400.0,22.3711,22.3775,22.3647,22.3775,21400.0
2013-05-16 12:50:00,34.77,34.82,34.76,34.82,25100.0,22.3775,22.4097,22.3711,22.4097,25100.0
2013-05-16 13:00:00,34.81,34.82,34.8,34.82,12100.0,22.4033,22.4097,22.3968,22.4097,12100.0
2013-05-16 13:10:00,34.82,34.84,34.8,34.8,22700.0,22.4097,22.4226,22.3968,22.3968,22700.0
2013-05-16 13:20:00,34.79,34.8,34.77,34.79,33600.0,22.3904,22.3968,22.3775,22.3904,33600.0
2013-05-16 13:30:00,34.79,34.81,34.74,34.75,24300.0,22.3904,22.4033,22.3582,22.3647,24300.0
2013-05-16 13:40:00,34.75,34.76,34.73,34.74,26600.0,22.3647,22.3711,22.3518,22.3582,26600.0
2013-05-16 13:50:00,34.73,34.74,34.69,34.73,37900.0,22.3518,22.3582,22.326,22.3518,37900.0
2013-05-16 14:00:00,34.73,34.81,34.73,34.8,23100.0,22.3518,22.4033,22.3518,22.3968,23100.0
2013-05-16 14:10:00,34.8,34.81,34.75,34.8,29800.0,22.3968,22.4033,22.3647,22.3968,29800.0
2013-05-16 14:20:00,34.8,34.81,34.71,34.71,37400.0,22.3968,22.4033,22.3389,22.3389,37400.0
2013-05-16 14:30:00,34.71,34.77,34.71,34.77,32600.0,22.3389,22.3775,22.3389,22.3775,32600.0
2013-05-16 14:40:00,34.77,34.77,34.71,34.76,51800.0,22.3775,22.3775,22.3389,22.3711,51800.0
2013-05-16 14:50:00,34.77,34.78,34.72,34.73,35700.0,22.3775,22.384,22.3454,22.3518,35700.0
2013-05-16 15:00:00,34.74,34.74,34.71,34.73,33000.0,22.3582,22.3582,22.3389,22.3518,33000.0
2013-05-16 15:10:00,34.73,34.74,34.65,34.65,52700.0,22.3518,22.3582,22.3003,22.3003,52700.0
2013-05-16 15:20:00,34.65,34.67,34.62,34.67,60000.0,22.3003,22.3132,22.281,22.3132,60000.0
2013-05-16 15:30:00,34.67,34.68,34.57,34.59,114400.0,22.3132,22.3196,22.2488,22.2617,114400.0
2013-05-16 15:40:00,34.58,34.66,34.58,34.61,177800.0,22.2553,22.3067,22.2553,22.2746,177800.0
2013-05-16 15:50:00,34.61,34.67,34.57,34.65,177800.0,22.2746,22.3132,22.2488,22.3003,177800.0
2013-05-17 09:30:00,34.75,34.85,34.71,34.77,234300.0,22.3647,22.429,22.3389,22.3775,234300.0
2013-05-17 09:40:00,34.77,34.78,34.71,34.74,33600.0,22.3775,22.384,22.3389,22.3582,33600.0
2013-05-17 09:50:00,34.75,34.83,34.71,34.8,51800.0,22.3647,22.4161,22.3389,22.3968,51800.0
2013-05-17 10:00:00,34.81,34.84,34.76,34.82,37800.0,22.4033,22.4226,22.3711,22.4097,37800.0
2013-05-17 10:10:00,34.81,34.82,34.74,34.75,54300.0,22.4033,22.4097,22.3582,22.3647,54300.0
2013-05-17 10:20:00,34.76,34.89,34.76,34.79,55600.0,22.3711,22.4548,22.3711,22.3904,55600.0
2013-05-17 10:30:00,34.79,34.85,34.79,34.8,62700.0,22.3904,22.429,22.3904,22.3968,62700.0
2013-05-17 10:40:00,34.8,34.88,34.79,34.83,111000.0,22.3968,22.4483,22.3904,22.4161,111000.0
2013-05-17 10:50:00,34.84,34.84,34.77,34.77,41000.0,22.4226,22.4226,22.3775,22.3775,41000.0
2013-05-17 11:00:00,34.76,34.76,34.69,34.72,44700.0,22.3711,22.3711,22.326,22.3454,44700.0
2013-05-17 11:10:00,34.73,34.73,34.7,34.72,40200.0,22.3518,22.3518,22.3325,22.3454,40200.0
2013-05-17 11:20:00,34.73,34.75,34.69,34.69,45200.0,22.3518,22.3647,22.326,22.326,45200.0
2013-05-17 11:30:00,34.69,34.72,34.68,34.7,31100.0,22.326,22.3454,22.3196,22.3325,31100.0
2013-05-17 11:40:00,34.69,34.76,34.69,34.73,21400.0,22.326,22.3711,22.326,22.3518,21400.0
2013-05-17 11:50:00,34.74,34.75,34.7,34.7,16500.0,22.3582,22.3647,22.3325,22.3325,16500.0
2013-05-17 12:00:00,34.7,34.7,34.64,34.66,35500.0,22.3325,22.3325,22.2939,22.3067,35500.0
2013-05-17 12:10:00,34.67,34.71,34.66,34.68,21500.0,22.3132,22.3389,22.3067,22.3196,21500.0
2013-05-17 12:20:00,34.68,34.7,34.65,34.69,29500.0,22.3196,22.3325,22.3003,22.326,29500.0
2013-05-17 12:30:00,34.69,34.73,34.69,34.73,24600.0,22.326,22.3518,22.326,22.3518,24600.0
2013-05-17 12:40:00,34.73,34.78,34.72,34.76,39900.0,22.3518,22.384,22.3454,22.3711,39900.0
2013-05-17 12:50:00,34.76,34.76,34.72,34.75,41300.0,22.3711,22.3711,22.3454,22.3647,41300.0
2013-05-17 13:00:00,34.74,34.78,34.74,34.77,25900.0,22.3582,22.384,22.3582,22.3775,25900.0
2013-05-17 13:10:00,34.77,34.77,34.73,34.73,48800.0,22.3775,22.3775,22.3518,22.3518,48800.0
2013-05-17 13:20:00,34.74,34.79,34.73,34.79,22700.0,22.3582,22.3904,22.3518,22.3904,22700.0
2013-05-17 13:30:00,34.79,34.81,34.72,34.72,32300.0,22.3904,22.4033,22.3454,22.3454,32300.0
2013-05-17 13:40:00,34.72,34.72,34.68,34.7,46700.0,22.3454,22.3454,22.3196,22.3325,46700.0
2013-05-17 13:50:00,34.7,34.77,34.7,34.76,26400.0,22.3325,22.3775,22.3325,22.3711,26400.0
2013-05-17 14:00:00,34.77,34.83,34.75,34.83,58800.0,22.3775,22.4161,22.3647,22.4161,58800.0
2013-05-17 14:10:00,34.83,34.86,34.82,34.84,52200.0,22.4161,22.4355,22.4097,22.4226,52200.0
2013-05-17 14:20:00,34.85,34.85,34.84,34.84,37900.0,22.429,22.429,22.4226,22.4226,37900.0
2013-05-17 14:30:00,34.85,34.86,34.83,34.84,38500.0,22.429,22.4355,22.4161,22.4226,38500.0
2013-05-17 14:40:00,34.84,34.94,34.83,34.92,50800.0,22.4226,22.4869,22.4161,22.4741,50800.0
2013-05-17 14:50:00,34.92,35.0,34.92,34.99,45100.0,22.4741,22.5256,22.4741,22.5191,45100.0
2013-05-17 15:00:00,34.99,35.04,34.96,35.02,73700.0,22.5191,22.5513,22.4998,22.5384,73700.0
2013-05-17 15:10:00,35.01,35.02,34.98,34.99,161600.0,22.532,22.5384,22.5127,22.5191,161600.0
2013-05-17 15:20:00,34.99,35.04,34.97,35.04,124200.0,22.5191,22.5513,22.5063,22.5513,124200.0
2013-05-17 15:30:00,35.04,35.07,35.02,35.02,55700.0,22.5513,22.5706,22.5384,22.5384,55700.0
2013-05-17 15:40:00,35.02,35.09,35.01,35.03,101500.0,22.5384,22.5835,22.532,22.5449,101500.0
2013-05-17 15:50:00,35.04,35.07,34.97,35.06,252000.0,22.5513,22.5706,22.5063,22.5642,252000.0
2013-05-20 09:30:00,35.05,35.15,34.94,34.97,44500.0,22.5577,22.6221,22.4869,22.5063,44500.0
2013-05-20 09:40:00,34.96,35.03,34.93,35.01,49600.0,22.4998,22.5449,22.4805,22.532,49600.0
2013-05-20 09:50:00,35.02,35.08,35.0,35.03,62200.0,22.5384,22.577,22.5256,22.5449,62200.0
2013-05-20 10:00:00,35.02,35.13,35.02,35.08,34700.0,22.5384,22.6092,22.5384,22.577,34700.0
2013-05-20 10:10:00,35.07,35.07,35.02,35.04,59700.0,22.5706,22.5706,22.5384,22.5513,59700.0
2013-05-20 10:20:00,35.04,35.05,34.95,34.96,66000.0,22.5513,22.5577,22.4934,22.4998,66000.0
2013-05-20 10:30:00,34.95,35.03,34.95,34.96,70200.0,22.4934,22.5449,22.4934,22.4998,70200.0
2013-05-20 10:40:00,34.96,34.97,34.92,34.92,45500.0,22.4998,22.5063,22.4741,22.4741,45500.0
2013-05-20 10:50:00,34.92,34.96,34.88,34.88,40500.0,22.4741,22.4998,22.4483,22.4483,40500.0
2013-05-20 11:00:00,34.88,34.95,34.88,34.91,18600.0,22.4483,22.4934,22.4483,22.4676,18600.0
2013-05-20 11:10:00,34.91,34.91,34.87,34.89,69000.0,22.4676,22.4676,22.4419,22.4548,69000.0
2013-05-20 11:20:00,34.89,34.91,34.87,34.89,15500.0,22.4548,22.4676,22.4419,22.4548,15500.0
2013-05-20 11:30:00,34.89,34.92,34.86,34.9,24200.0,22.4548,22.4741,22.4355,22.4612,24200.0
2013-05-20 11:40:00,34.91,34.91,34.87,34.87,23900.0,22.4676,22.4676,22.4419,22.4419,23900.0
2013-05-20 11:50:00,34.87,34.9,34.86,34.9,39700.0,22.4419,22.4612,22.4355,22.4612,39700.0
2013-05-20 12:00:00,34.91,34.93,34.88,34.91,49900.0,22.4676,22.4805,22.4483,22.4676,49900.0
2013-05-20 12:10:00,34.92,34.98,34.91,34.95,27600.0,22.4741,22.5127,22.4676,22.4934,27600.0
2013-05-20 12:20:00,34.95,34.97,34.93,34.97,11300.0,22.4934,22.5063,22.4805,22.5063,11300.0
2013-05-20 12:30:00,34.97,34.98,34.96,34.98,24900.0,22.5063,22.5127,22.4998,22.5127,24900.0
2013-05-20 12:40:00,34.98,34.98,34.95,34.95,12600.0,22.5127,22.5127,22.4934,22.4934,12600.0
2013-05-20 12:50:00,34.95,34.96,34.93,34.93,14400.0,22.4934,22.4998,22.4805,22.4805,14400.0
2013-05-20 13:00:00,34.94,34.94,34.91,34.94,20100.0,22.4869,22.4869,22.4676,22.4869,20100.0
2013-05-20 13:10:00,34.94,34.98,34.92,34.92,20100.0,22.4869,22.5127,22.4741,22.4741,20100.0
2013-05-20 13:20:00,34.94,34.96,34.89,34.95,33500.0,22.4869,22.4998,22.4548,22.4934,33500.0
2013-05-20 13:30:00,34.95,34.99,34.94,34.95,18700.0,22.4934,22.5191,22.4869,22.4934,18700.0
2013-05-20 13:40:00,34.95,34.95,34.87,34.88,26100.0,22.4934,22.4934,22.4419,22.4483,26100.0
2013-05-20 13:50:00,34.89,34.91,34.88,34.91,10800.0,22.4548,22.4676,22.4483,22.4676,10800.0
2013-05-20 14:00:00,34.91,34.91,34.81,34.84,46100.0,22.4676,22.4676,22.4033,22.4226,46100.0
2013-05-20 14:10:00,34.84,34.86,34.82,34.83,10200.0,22.4226,22.4355,22.4097,22.4161,10200.0
2013-05-20 14:20:00,34.83,34.86,34.8,34.86,13700.0,22.4161,22.4355,22.3968,22.4355,13700.0
2013-05-20 14:30:00,34.87,34.88,34.77,34.78,29200.0,22.4419,22.4483,22.3775,22.384,29200.0
2013-05-20 14:40:00,34.78,34.81,34.78,34.78,21700.0,22.384,22.4033,22.384,22.384,21700.0
2013-05-20 14:50:00,34.79,34.83,34.78,34.78,21300.0,22.3904,22.4161,22.384,22.384,21300.0
2013-05-20 15:00:00,34.79,34.84,34.79,34.8,38300.0,22.3904,22.4226,22.3904,22.3968,38300.0
2013-05-20 15:10:00,34.8,34.82,34.78,34.79,24800.0,22.3968,22.4097,22.384,22.3904,24800.0
2013-05-20 15:20:00,34.78,34.79,34.73,34.74,63900.0,22.384,22.3904,22.3518,22.3582,63900.0
2013-05-20 15:30:00,34.74,34.77,34.72,34.74,60200.0,22.3582,22.3775,22.3454,22.3582,60200.0
2013-05-20 15:40:00,34.75,34.8,34.75,34.77,73900.0,22.3647,22.3968,22.3647,22.3775,73900.0
2013-05-20 15:50:00,34.77,34.84,34.77,34.84,114800.0,22.3775,22.4226,22.3775,22.4226,114800.0
2013-05-21 09:30:00,34.83,34.94,34.8,34.88,30600.0,22.4161,22.4869,22.3968,22.4483,30600.0
2013-05-21 09:40:00,34.87,34.93,34.85,34.92,21900.0,22.4419,22.4805,22.429,22.4741,21900.0
2013-05-21 09:50:00,34.95,34.97,34.86,34.9,32200.0,22.4934,22.5063,22.4355,22.4612,32200.0
2013-05-21 10:00:00,34.89,34.91,34.69,34.72,111800.0,22.4548,22.4676,22.326,22.3454,111800.0
2013-05-21 10:10:00,34.71,34.72,34.58,34.63,82400.0,22.3389,22.3454,22.2553,22.2874,82400.0
2013-05-21 10:20:00,34.62,34.66,34.55,34.64,47600.0,22.281,22.3067,22.2359,22.2939,47600.0
2013-05-21 10:30:00,34.64,34.7,34.6,34.62,63600.0,22.2939,22.3325,22.2681,22.281,63600.0
2013-05-21 10:40:00,34.62,34.63,34.56,34.56,40400.0,22.281,22.2874,22.2424,22.2424,40400.0
2013-05-21 10:50:00,34.56,34.56,34.48,34.53,62800.0,22.2424,22.2424,22.1909,22.2231,62800.0
2013-05-21 11:00:00,34.52,34.58,34.49,34.57,48100.0,22.2166,22.2553,22.1973,22.2488,48100.0
2013-05-21 11:10:00,34.57,34.57,34.44,34.45,60300.0,22.2488,22.2488,22.1652,22.1716,60300.0
2013-05-21 11:20:00,34.45,34.45,34.39,34.42,67500.0,22.1716,22.1716,22.133,22.1523,67500.0
2013-05-21 11:30:00,34.42,34.47,34.4,34.41,80600.0,22.1523,22.1845,22.1394,22.1458,80600.0
2013-05-21 11:40:00,34.41,34.44,34.4,34.43,50500.0,22.1458,22.1652,22.1394,22.1587,50500.0
2013-05-21 11:50:00,34.43,34.47,34.4,34.44,26300.0,22.1587,22.1845,22.1394,22.1652,26300.0
2013-05-21 12:00:00,34.44,34.55,34.44,34.54,28400.0,22.1652,22.2359,22.1652,22.2295,28400.0
2013-05-21 12:10:00,34.54,34.65,34.54,34.65,33100.0,22.2295,22.3003,22.2295,22.3003,33100.0
2013-05-21 12:20:00,34.65,34.67,34.64,34.65,44500.0,22.3003,22.3132,22.2939,22.3003,44500.0
2013-05-21 12:30:00,34.65,34.68,34.64,34.67,38100.0,22.3003,22.3196,22.2939,22.3132,38100.0
2013-05-21 12:40:00,34.68,34.72,34.68,34.72,30800.0,22.3196,22.3454,22.3196,22.3454,30800.0
2013-05-21 12:50:00,34.71,34.74,34.69,34.72,22400.0,22.3389,22.3582,22.326,22.3454,22400.0
2013-05-21 13:00:00,34.72,34.85,34.72,34.81,39200.0,22.3454,22.429,22.3454,22.4033,39200.0
2013-05-21 13:10:00,34.81,34.81,34.75,34.77,65600.0,22.4033,22.4033,22.3647,22.3775,65600.0
2013-05-21 13:20:00,34.77,34.79,34.74,34.75,77000.0,22.3775,22.3904,22.3582,22.3647,77000.0
2013-05-21 13:30:00,34.76,34.78,34.74,34.75,26300.0,22.3711,22.384,22.3582,22.3647,26300.0
2013-05-21 13:40:00,34.76,34.79,34.74,34.79,18500.0,22.3711,22.3904,22.3582,22.3904,18500.0
2013-05-21 13:50:00,34.79,34.83,34.75,34.76,25000.0,22.3904,22.4161,22.3647,22.3711,25000.0
2013-05-21 14:00:00,34.75,34.76,34.7,34.74,70700.0,22.3647,22.3711,22.3325,22.3582,70700.0
2013-05-21 14:10:00,34.74,34.79,34.69,34.79,48400.0,22.3582,22.3904,22.326,22.3904,48400.0
2013-05-21 14:20:00,34.78,34.82,34.75,34.77,38900.0,22.384,22.4097,22.3647,22.3775,38900.0
2013-05-21 14:30:00,34.77,34.78,34.73,34.77,68600.0,22.3775,22.384,22.3518,22.3775,68600.0
2013-05-21 14:40:00,34.77,34.77,34.72,34.76,63700.0,22.3775,22.3775,22.3454,22.3711,63700.0
2013-05-21 14:50:00,34.76,34.77,34.72,34.73,64600.0,22.3711,22.3775,22.3454,22.3518,64600.0
2013-05-21 15:00:00,34.73,34.74,34.66,34.69,333700.0,22.3518,22.3582,22.3067,22.326,333700.0
2013-05-21 15:10:00,34.69,34.75,34.67,34.67,44600.0,22.326,22.3647,22.3132,22.3132,44600.0
2013-05-21 15:20:00,34.68,34.7,34.67,34.67,52900.0,22.3196,22.3325,22.3132,22.3132,52900.0
2013-05-21 15:30:00,34.68,34.69,34.65,34.67,67600.0,22.3196,22.326,22.3003,22.3132,67600.0
2013-05-21 15:40:00,34.68,34.72,34.66,34.68,131200.0,22.3196,22.3454,22.3067,22.3196,131200.0
2013-05-21 15:50:00,34.68,34.77,34.66,34.77,301700.0,22.3196,22.3775,22.3067,22.3775,301700.0
2013-05-22 09:30:00,34.79,34.79,34.71,34.78,57000.0,22.3904,22.3904,22.3389,22.384,57000.0
2013-05-22 09:40:00,34.8,34.94,34.69,34.7,69800.0,22.3968,22.4869,22.326,22.3325,69800.0
2013-05-22 09:50:00,34.72,34.73,34.59,34.73,53300.0,22.3454,22.3518,22.2617,22.3518,53300.0
2013-05-22 10:00:00,34.74,34.88,34.74,34.83,50500.0,22.3582,22.4483,22.3582,22.4161,50500.0
2013-05-22 10:10:00,34.85,34.98,34.84,34.93,77900.0,22.429,22.5127,22.4226,22.4805,77900.0
2013-05-22 10:20:00,34.92,35.11,34.9,35.09,82200.0,22.4741,22.5964,22.4612,22.5835,82200.0
2013-05-22 10:30:00,35.09,35.12,34.81,34.83,106600.0,22.5835,22.6028,22.4033,22.4161,106600.0
2013-05-22 10:40:00,34.82,34.9,34.76,34.81,82100.0,22.4097,22.4612,22.3711,22.4033,82100.0
2013-05-22 10:50:00,34.81,34.83,34.76,34.77,55100.0,22.4033,22.4161,22.3711,22.3775,55100.0
2013-05-22 11:00:00,34.77,34.82,34.75,34.79,66700.0,22.3775,22.4097,22.3647,22.3904,66700.0
2013-05-22 11:10:00,34.78,34.86,34.76,34.81,53800.0,22.384,22.4355,22.3711,22.4033,53800.0
2013-05-22 11:20:00,34.8,34.83,34.77,34.77,32100.0,22.3968,22.4161,22.3775,22.3775,32100.0
2013-05-22 11:30:00,34.79,34.91,34.79,34.88,57600.0,22.3904,22.4676,22.3904,22.4483,57600.0
2013-05-22 11:40:00,34.88,35.06,34.87,35.05,66200.0,22.4483,22.5642,22.4419,22.5577,66200.0
2013-05-22 11:50:00,35.05,35.1,35.01,35.03,120800.0,22.5577,22.5899,22.532,22.5449,120800.0
2013-05-22 12:00:00,35.03,35.03,34.97,34.99,35300.0,22.5449,22.5449,22.5063,22.5191,35300.0
2013-05-22 12:10:00,34.99,35.0,34.93,34.96,32600.0,22.5191,22.5256,22.4805,22.4998,32600.0
2013-05-22 12:20:00,34.97,34.98,34.92,34.93,27400.0,22.5063,22.5127,22.4741,22.4805,27400.0
2013-05-22 12:30:00,34.93,34.94,34.82,34.83,35300.0,22.4805,22.4869,22.4097,22.4161,35300.0
2013-05-22 12:40:00,34.84,34.86,34.82,34.85,23500.0,22.4226,22.4355,22.4097,22.429,23500.0
2013-05-22 12:50:00,34.85,34.89,34.83,34.85,28500.0,22.429,22.4548,22.4161,22.429,28500.0
2013-05-22 13:00:00,34.85,34.86,34.72,34.72,37500.0,22.429,22.4355,22.3454,22.3454,37500.0
2013-05-22 13:10:00,34.71,34.72,34.66,34.68,33200.0,22.3389,22.3454,22.3067,22.3196,33200.0
2013-05-22 13:20:00,34.67,34.67,34.6,34.61,34400.0,22.3132,22.3132,22.2681,22.2746,34400.0
2013-05-22 13:30:00,34.61,34.62,34.55,34.57,61300.0,22.2746,22.281,22.2359,22.2488,61300.0
2013-05-22 13:40:00,34.58,34.6,34.49,34.57,47200.0,22.2553,22.2681,22.1973,22.2488,47200.0
2013-05-22 13:50:00,34.57,34.59,34.53,34.55,20500.0,22.2488,22.2617,22.2231,22.2359,20500.0
2013-05-22 14:00:00,34.55,34.59,34.4,34.5,151900.0,22.2359,22.2617,22.1394,22.2038,151900.0
2013-05-22 14:10:00,34.5,34.5,34.39,34.48,90300.0,22.2038,22.2038,22.133,22.1909,90300.0
2013-05-22 14:20:00,34.48,34.48,34.37,34.41,79200.0,22.1909,22.1909,22.1201,22.1458,79200.0
2013-05-22 14:30:00,34.42,34.43,34.29,34.37,69800.0,22.1523,22.1587,22.0686,22.1201,69800.0
2013-05-22 14:40:00,34.36,34.37,34.28,34.37,62900.0,22.1137,22.1201,22.0622,22.1201,62900.0
2013-05-22 14:50:00,34.37,34.44,34.34,34.44,32900.0,22.1201,22.1652,22.1008,22.1652,32900.0
2013-05-22 15:00:00,34.43,34.43,34.31,34.35,56000.0,22.1587,22.1587,22.0815,22.1072,56000.0
2013-05-22 15:10:00,34.36,34.36,34.27,34.27,57200.0,22.1137,22.1137,22.0557,22.0557,57200.0
2013-05-22 15:20:00,34.27,34.27,34.18,34.18,88700.0,22.0557,22.0557,21.9978,21.9978,88700.0
2013-05-22 15:30:00,34.18,34.2,34.13,34.16,116400.0,21.9978,22.0107,21.9656,21.9849,116400.0
2013-05-22 15:40:00,34.16,34.29,34.14,34.24,130500.0,21.9849,22.0686,21.9721,22.0364,130500.0
2013-05-22 15:50:00,34.23,34.29,34.21,34.29,204200.0,22.03,22.0686,22.0171,22.0686,204200.0
2013-05-23 09:30:00,34.04,34.11,33.79,33.85,101500.0,21.9077,21.9528,21.7468,21.7854,101500.0
2013-05-23 09:40:00,33.86,34.02,33.76,33.81,70200.0,21.7919,21.8948,21.7275,21.7597,70200.0
2013-05-23 09:50:00,33.78,33.8,33.73,33.79,71300.0,21.7404,21.7533,21.7082,21.7468,71300.0
2013-05-23 10:00:00,33.81,33.81,33.72,33.78,62800.0,21.7597,21.7597,21.7018,21.7404,62800.0
2013-05-23 10:10:00,33.78,33.93,33.77,33.81,108900.0,21.7404,21.8369,21.7339,21.7597,108900.0
2013-05-23 10:20:00,33.81,33.9,33.67,33.7,105600.0,21.7597,21.8176,21.6696,21.6889,105600.0
2013-05-23 10:30:00,33.69,33.73,33.58,33.61,77700.0,21.6825,21.7082,21.6117,21.631,77700.0
2013-05-23 10:40:00,33.62,33.65,33.52,33.56,65000.0,21.6374,21.6567,21.573,21.5988,65000.0
2013-05-23 10:50:00,33.56,33.56,33.51,33.53,67800.0,21.5988,21.5988,21.5666,21.5795,67800.0
2013-05-23 11:00:00,33.53,33.65,33.51,33.64,69900.0,21.5795,21.6567,21.5666,21.6503,69900.0
2013-05-23 11:10:00,33.64,33.77,33.63,33.74,76300.0,21.6503,21.7339,21.6438,21.7146,76300.0
2013-05-23 11:20:00,33.74,33.86,33.74,33.75,56300.0,21.7146,21.7919,21.7146,21.7211,56300.0
2013-05-23 11:30:00,33.75,33.82,33.73,33.82,67100.0,21.7211,21.7661,21.7082,21.7661,67100.0
2013-05-23 11:40:00,33.81,33.82,33.76,33.78,29600.0,21.7597,21.7661,21.7275,21.7404,29600.0
2013-05-23 11:50:00,33.79,33.8,33.71,33.72,20500.0,21.7468,21.7533,21.6953,21.7018,20500.0
2013-05-23 12:00:00,33.72,33.93,33.72,33.91,25900.0,21.7018,21.8369,21.7018,21.824,25900.0
2013-05-23 12:10:00,33.92,33.99,33.9,33.96,25700.0,21.8305,21.8755,21.8176,21.8562,25700.0
2013-05-23 12:20:00,33.95,33.98,33.95,33.96,17000.0,21.8498,21.8691,21.8498,21.8562,17000.0
2013-05-23 12:30:00,33.96,33.97,33.94,33.95,28600.0,21.8562,21.8627,21.8434,21.8498,28600.0
2013-05-23 12:40:00,33.95,34.01,33.94,34.01,31500.0,21.8498,21.8884,21.8434,21.8884,31500.0
2013-05-23 12:50:00,34.01,34.02,33.94,33.96,35400.0,21.8884,21.8948,21.8434,21.8562,35400.0
2013-05-23 13:00:00,33.97,33.99,33.94,33.96,43000.0,21.8627,21.8755,21.8434,21.8562,43000.0
2013-05-23 13:10:00,33.95,33.98,33.94,33.95,29700.0,21.8498,21.8691,21.8434,21.8498,29700.0
2013-05-23 13:20:00,33.95,33.95,33.82,33.83,74200.0,21.8498,21.8498,21.7661,21.7726,74200.0
2013-05-23 13:30:00,33.83,33.86,33.81,33.86,50000.0,21.7726,21.7919,21.7597,21.7919,50000.0
2013-05-23 13:40:00,33.86,33.93,33.84,33.93,33900.0,21.7919,21.8369,21.779,21.8369,33900.0
2013-05-23 13:50:00,33.93,33.99,33.89,33.99,26400.0,21.8369,21.8755,21.8112,21.8755,26400.0
2013-05-23 14:00:00,34.0,34.02,33.91,34.02,26000.0,21.882,21.8948,21.824,21.8948,26000.0
2013-05-23 14:10:00,34.03,34.04,34.0,34.02,32400.0,21.9013,21.9077,21.882,21.8948,32400.0
2013-05-23 14:20:00,34.02,34.04,34.0,34.0,17300.0,21.8948,21.9077,21.882,21.882,17300.0
2013-05-23 14:30:00,34.0,34.0,33.94,33.99,27100.0,21.882,21.882,21.8434,21.8755,27100.0
2013-05-23 14:40:00,33.99,34.09,33.99,34.09,35700.0,21.8755,21.9399,21.8755,21.9399,35700.0
2013-05-23 14:50:00,34.09,34.11,34.04,34.11,30700.0,21.9399,21.9528,21.9077,21.9528,30700.0
2013-05-23 15:00:00,34.1,34.18,34.1,34.12,34900.0,21.9463,21.9978,21.9463,21.9592,34900.0
2013-05-23 15:10:00,34.12,34.19,34.07,34.07,34200.0,21.9592,22.0043,21.927,21.927,34200.0
2013-05-23 15:20:00,34.07,34.1,33.98,34.07,51900.0,21.927,21.9463,21.8691,21.927,51900.0
2013-05-23 15:30:00,34.07,34.1,33.99,34.01,47800.0,21.927,21.9463,21.8755,21.8884,47800.0
2013-05-23 15:40:00,34.0,34.06,33.97,33.99,73900.0,21.882,21.9206,21.8627,21.8755,73900.0
2013-05-23 15:50:00,33.99,34.05,33.98,34.05,114400.0,21.8755,21.9142,21.8691,21.9142,114400.0
2013-05-24 09:30:00,33.91,34.03,33.85,34.0,34000.0,21.824,21.9013,21.7854,21.882,34000.0
2013-05-24 09:40:00,34.0,34.02,33.81,33.84,27100.0,21.882,21.8948,21.7597,21.779,27100.0
2013-05-24 09:50:00,33.81,33.84,33.71,33.71,16800.0,21.7597,21.779,21.6953,21.6953,16800.0
2013-05-24 10:00:00,33.71,33.76,33.68,33.73,34300.0,21.6953,21.7275,21.676,21.7082,34300.0
2013-05-24 10:10:00,33.76,33.77,33.72,33.76,33000.0,21.7275,21.7339,21.7018,21.7275,33000.0
2013-05-24 10:20:00,33.75,33.79,33.73,33.76,28600.0,21.7211,21.7468,21.7082,21.7275,28600.0
2013-05-24 10:30:00,33.76,33.85,33.75,33.79,63900.0,21.7275,21.7854,21.7211,21.7468,63900.0
2013-05-24 10:40:00,33.8,33.83,33.75,33.8,36400.0,21.7533,21.7726,21.7211,21.7533,36400.0
2013-05-24 10:50:00,33.8,33.87,33.8,33.85,18000.0,21.7533,21.7983,21.7533,21.7854,18000.0
2013-05-24 11:00:00,33.85,33.91,33.82,33.9,20600.0,21.7854,21.824,21.7661,21.8176,20600.0
2013-05-24 11:10:00,33.9,33.94,33.87,33.89,31900.0,21.8176,21.8434,21.7983,21.8112,31900.0
2013-05-24 11:20:00,33.89,33.89,33.78,33.8,40000.0,21.8112,21.8112,21.7404,21.7533,40000.0
2013-05-24 11:30:00,33.8,33.83,33.74,33.77,72300.0,21.7533,21.7726,21.7146,21.7339,72300.0
2013-05-24 11:40:00,33.78,33.85,33.77,33.82,31400.0,21.7404,21.7854,21.7339,21.7661,31400.0
2013-05-24 11:50:00,33.83,33.84,33.81,33.81,12300.0,21.7726,21.779,21.7597,21.7597,12300.0
2013-05-24 12:00:00,33.81,33.83,33.77,33.78,20700.0,21.7597,21.7726,21.7339,21.7404,20700.0
2013-05-24 12:10:00,33.78,33.8,33.75,33.8,30200.0,21.7404,21.7533,21.7211,21.7533,30200.0
2013-05-24 12:20:00,33.79,33.81,33.78,33.79,18000.0,21.7468,21.7597,21.7404,21.7468,18000.0
2013-05-24 12:30:00,33.79,33.8,33.73,33.74,15400.0,21.7468,21.7533,21.7082,21.7146,15400.0
2013-05-24 12:40:00,33.74,33.78,33.74,33.75,18400.0,21.7146,21.7404,21.7146,21.7211,18400.0
2013-05-24 12:50:00,33.76,33.79,33.76,33.77,18200.0,21.7275,21.7468,21.7275,21.7339,18200.0
2013-05-24 13:00:00,33.77,33.78,33.75,33.76,16900.0,21.7339,21.7404,21.7211,21.7275,16900.0
2013-05-24 13:10:00,33.76,33.77,33.73,33.77,24700.0,21.7275,21.7339,21.7082,21.7339,24700.0
2013-05-24 13:20:00,33.77,33.8,33.77,33.79,17000.0,21.7339,21.7533,21.7339,21.7468,17000.0
2013-05-24 13:30:00,33.79,33.84,33.77,33.8,216400.0,21.7468,21.779,21.7339,21.7533,216400.0
2013-05-24 13:40:00,33.79,33.83,33.78,33.83,31600.0,21.7468,21.7726,21.7404,21.7726,31600.0
2013-05-24 13:50:00,33.83,33.87,33.82,33.86,47900.0,21.7726,21.7983,21.7661,21.7919,47900.0
2013-05-24 14:00:00,33.86,33.89,33.84,33.89,62700.0,21.7919,21.8112,21.779,21.8112,62700.0
2013-05-24 14:10:00,33.89,33.94,33.86,33.92,44600.0,21.8112,21.8434,21.7919,21.8305,44600.0
2013-05-24 14:20:00,33.92,33.95,33.92,33.94,44800.0,21.8305,21.8498,21.8305,21.8434,44800.0
2013-05-24 14:30:00,33.93,33.93,33.88,33.88,21600.0,21.8369,21.8369,21.8047,21.8047,21600.0
2013-05-24 14:40:00,33.88,33.93,33.88,33.93,23300.0,21.8047,21.8369,21.8047,21.8369,23300.0
2013-05-24 14:50:00,33.92,33.93,33.87,33.9,63500.0,21.8305,21.8369,21.7983,21.8176,63500.0
2013-05-24 15:00:00,33.89,33.94,33.88,33.93,36700.0,21.8112,21.8434,21.8047,21.8369,36700.0
2013-05-24 15:10:00,33.93,33.93,33.87,33.87,32400.0,21.8369,21.8369,21.7983,21.7983,32400.0
2013-05-24 15:20:00,33.87,33.89,33.86,33.89,63400.0,21.7983,21.8112,21.7919,21.8112,63400.0
2013-05-24 15:30:00,33.89,33.89,33.81,33.81,116500.0,21.8112,21.8112,21.7597,21.7597,116500.0
2013-05-24 15:40:00,33.81,33.88,33.8,33.85,128600.0,21.7597,21.8047,21.7533,21.7854,128600.0
2013-05-24 15:50:00,33.84,33.9,33.82,33.9,165300.0,21.779,21.8176,21.7661,21.8176,165300.0
2013-05-28 09:30:00,34.34,34.34,34.06,34.12,199800.0,22.1008,22.1008,21.9206,21.9592,199800.0
2013-05-28 09:40:00,34.12,34.3,34.09,34.25,130000.0,21.9592,22.075,21.9399,22.0429,130000.0
2013-05-28 09:50:00,34.25,34.76,34.18,34.66,287300.0,22.0429,22.3711,21.9978,22.3067,287300.0
2013-05-28 10:00:00,34.7,34.71,34.44,34.45,239200.0,22.3325,22.3389,22.1652,22.1716,239200.0
2013-05-28 10:10:00,34.44,34.56,34.44,34.55,88300.0,22.1652,22.2424,22.1652,22.2359,88300.0
2013-05-28 10:20:00,34.56,34.6,34.5,34.5,43900.0,22.2424,22.2681,22.2038,22.2038,43900.0
2013-05-28 10:30:00,34.51,34.54,34.47,34.47,110600.0,22.2102,22.2295,22.1845,22.1845,110600.0
2013-05-28 10:40:00,34.48,34.49,34.46,34.48,66800.0,22.1909,22.1973,22.178,22.1909,66800.0
2013-05-28 10:50:00,34.48,34.48,34.38,34.41,64000.0,22.1909,22.1909,22.1265,22.1458,64000.0
2013-05-28 11:00:00,34.42,34.43,34.37,34.39,97800.0,22.1523,22.1587,22.1201,22.133,97800.0
2013-05-28 11:10:00,34.39,34.46,34.37,34.41,91500.0,22.133,22.178,22.1201,22.1458,91500.0
2013-05-28 11:20:00,34.41,34.42,34.35,34.35,44700.0,22.1458,22.1523,22.1072,22.1072,44700.0
2013-05-28 11:30:00,34.36,34.41,34.3,34.33,81400.0,22.1137,22.1458,22.075,22.0944,81400.0
2013-05-28 11:40:00,34.32,34.34,34.27,34.31,91100.0,22.0879,22.1008,22.0557,22.0815,91100.0
2013-05-28 11:50:00,34.31,34.36,34.27,34.29,82700.0,22.0815,22.1137,22.0557,22.0686,82700.0
2013-05-28 12:00:00,34.28,34.28,34.23,34.27,46900.0,22.0622,22.0622,22.03,22.0557,46900.0
2013-05-28 12:10:00,34.27,34.27,34.24,34.26,48300.0,22.0557,22.0557,22.0364,22.0493,48300.0
2013-05-28 12:20:00,34.26,34.26,34.2,34.23,72500.0,22.0493,22.0493,22.0107,22.03,72500.0
2013-05-28 12:30:00,34.23,34.29,34.22,34.27,59600.0,22.03,22.0686,22.0236,22.0557,59600.0
2013-05-28 12:40:00,34.27,34.28,34.23,34.25,42700.0,22.0557,22.0622,22.03,22.0429,42700.0
2013-05-28 12:50:00,34.25,34.27,34.14,34.19,47800.0,22.0429,22.0557,21.9721,22.0043,47800.0
2013-05-28 13:00:00,34.19,34.26,34.18,34.21,88500.0,22.0043,22.0493,21.9978,22.0171,88500.0
2013-05-28 13:10:00,34.21,34.23,34.17,34.18,49300.0,22.0171,22.03,21.9914,21.9978,49300.0
2013-05-28 13:20:00,34.18,34.19,34.13,34.15,46800.0,21.9978,22.0043,21.9656,21.9785,46800.0
2013-05-28 13:30:00,34.16,34.16,34.09,34.09,63800.0,21.9849,21.9849,21.9399,21.9399,63800.0
2013-05-28 13:40:00,34.09,34.1,34.02,34.05,58700.0,21.9399,21.9463,21.8948,21.9142,58700.0
2013-05-28 13:50:00,34.04,34.07,34.02,34.03,156600.0,21.9077,21.927,21.8948,21.9013,156600.0
2013-05-28 14:00:00,34.03,34.03,33.97,33.98,78600.0,21.9013,21.9013,21.8627,21.8691,78600.0
2013-05-28 14:10:00,33.97,33.97,33.92,33.95,136500.0,21.8627,21.8627,21.8305,21.8498,136500.0
2013-05-28 14:20:00,33.96,33.96,33.9,33.95,109400.0,21.8562,21.8562,21.8176,21.8498,109400.0
2013-05-28 14:30:00,33.95,33.97,33.88,33.88,73300.0,21.8498,21.8627,21.8047,21.8047,73300.0
2013-05-28 14:40:00,33.87,33.95,33.87,33.91,39800.0,21.7983,21.8498,21.7983,21.824,39800.0
2013-05-28 14:50:00,33.92,33.98,33.91,33.94,78100.0,21.8305,21.8691,21.824,21.8434,78100.0
2013-05-28 15:00:00,33.94,33.99,33.93,33.98,64900.0,21.8434,21.8755,21.8369,21.8691,64900.0
2013-05-28 15:10:00,33.98,34.02,33.93,33.98,113000.0,21.8691,21.8948,21.8369,21.8691,113000.0
2013-05-28 15:20:00,33.97,34.03,33.95,33.96,109400.0,21.8627,21.9013,21.8498,21.8562,109400.0
2013-05-28 15:30:00,33.96,34.05,33.95,34.04,169900.0,21.8562,21.9142,21.8498,21.9077,169900.0
2013-05-28 15:40:00,34.04,34.09,34.02,34.09,164400.0,21.9077,21.9399,21.8948,21.9399,164400.0
2013-05-28 15:50:00,34.09,34.09,34.02,34.03,441000.0,21.9399,21.9399,21.8948,21.9013,441000.0
2013-05-29 09:30:00,33.79,33.84,33.4,33.47,121300.0,21.7468,21.779,21.4958,21.5409,121300.0
2013-05-29 09:40:00,33.47,33.5,33.33,33.47,96500.0,21.5409,21.5602,21.4508,21.5409,96500.0
2013-05-29 09:50:00,33.44,33.44,33.27,33.28,81200.0,21.5216,21.5216,21.4122,21.4186,81200.0
2013-05-29 10:00:00,33.27,33.37,33.25,33.29,107800.0,21.4122,21.4765,21.3993,21.425,107800.0
2013-05-29 10:10:00,33.27,33.33,33.23,33.25,104400.0,21.4122,21.4508,21.3864,21.3993,104400.0
2013-05-29 10:20:00,33.25,33.25,33.18,33.2,124400.0,21.3993,21.3993,21.3542,21.3671,124400.0
2013-05-29 10:30:00,33.19,33.22,33.16,33.2,107200.0,21.3607,21.38,21.3414,21.3671,107200.0
2013-05-29 10:40:00,33.2,33.2,33.1,33.11,82800.0,21.3671,21.3671,21.3027,21.3092,82800.0
2013-05-29 10:50:00,33.11,33.18,33.11,33.12,42300.0,21.3092,21.3542,21.3092,21.3156,42300.0
2013-05-29 11:00:00,33.11,33.13,33.04,33.07,86600.0,21.3092,21.3221,21.2641,21.2834,86600.0
2013-05-29 11:10:00,33.07,33.09,33.05,33.07,76400.0,21.2834,21.2963,21.2706,21.2834,76400.0
2013-05-29 11:20:00,33.08,33.09,33.0,33.01,115200.0,21.2899,21.2963,21.2384,21.2448,115200.0
2013-05-29 11:30:00,33.01,33.03,32.91,32.92,135700.0,21.2448,21.2577,21.1805,21.1869,135700.0
2013-05-29 11:40:00,32.92,32.96,32.86,32.95,71300.0,21.1869,21.2126,21.1483,21.2062,71300.0
2013-05-29 11:50:00,32.95,33.05,32.95,33.02,47300.0,21.2062,21.2706,21.2062,21.2513,47300.0
2013-05-29 12:00:00,33.01,33.05,33.01,33.04,43000.0,21.2448,21.2706,21.2448,21.2641,43000.0
2013-05-29 12:10:00,33.04,33.12,33.01,33.09,46200.0,21.2641,21.3156,21.2448,21.2963,46200.0
2013-05-29 12:20:00,33.08,33.17,33.08,33.15,143700.0,21.2899,21.3478,21.2899,21.3349,143700.0
2013-05-29 12:30:00,33.15,33.2,33.15,33.18,89100.0,21.3349,21.3671,21.3349,21.3542,89100.0
2013-05-29 12:40:00,33.18,33.26,33.17,33.23,57900.0,21.3542,21.4057,21.3478,21.3864,57900.0
2013-05-29 12:50:00,33.23,33.28,33.22,33.27,29200.0,21.3864,21.4186,21.38,21.4122,29200.0
2013-05-29 13:00:00,33.28,33.3,33.23,33.3,104500.0,21.4186,21.4315,21.3864,21.4315,104500.0
2013-05-29 13:10:00,33.3,33.35,33.3,33.33,74000.0,21.4315,21.4636,21.4315,21.4508,74000.0
2013-05-29 13:20:00,33.34,33.44,33.33,33.41,94700.0,21.4572,21.5216,21.4508,21.5023,94700.0
2013-05-29 13:30:00,33.41,33.45,33.38,33.44,48900.0,21.5023,21.528,21.4829,21.5216,48900.0
2013-05-29 13:40:00,33.45,33.53,33.45,33.47,53500.0,21.528,21.5795,21.528,21.5409,53500.0
2013-05-29 13:50:00,33.47,33.52,33.45,33.49,36100.0,21.5409,21.573,21.528,21.5537,36100.0
2013-05-29 14:00:00,33.49,33.52,33.43,33.5,60400.0,21.5537,21.573,21.5151,21.5602,60400.0
2013-05-29 14:10:00,33.5,33.5,33.42,33.43,60900.0,21.5602,21.5602,21.5087,21.5151,60900.0
2013-05-29 14:20:00,33.43,33.45,33.36,33.38,41900.0,21.5151,21.528,21.4701,21.4829,41900.0
2013-05-29 14:30:00,33.38,33.39,33.33,33.39,33700.0,21.4829,21.4894,21.4508,21.4894,33700.0
2013-05-29 14:40:00,33.39,33.44,33.37,33.41,41800.0,21.4894,21.5216,21.4765,21.5023,41800.0
2013-05-29 14:50:00,33.41,33.42,33.36,33.38,28400.0,21.5023,21.5087,21.4701,21.4829,28400.0
2013-05-29 15:00:00,33.37,33.43,33.35,33.39,58800.0,21.4765,21.5151,21.4636,21.4894,58800.0
2013-05-29 15:10:00,33.38,33.43,33.35,33.38,78900.0,21.4829,21.5151,21.4636,21.4829,78900.0
2013-05-29 15:20:00,33.37,33.44,33.37,33.41,63600.0,21.4765,21.5216,21.4765,21.5023,63600.0
2013-05-29 15:30:00,33.41,33.42,33.38,33.4,58900.0,21.5023,21.5087,21.4829,21.4958,58900.0
2013-05-29 15:40:00,33.39,33.39,33.32,33.34,94100.0,21.4894,21.4894,21.4443,21.4572,94100.0
2013-05-29 15:50:00,33.34,33.34,33.27,33.3,200500.0,21.4572,21.4572,21.4122,21.4315,200500.0
2013-05-30 09:30:00,33.41,33.73,33.41,33.69,93400.0,21.5023,21.7082,21.5023,21.6825,93400.0
2013-05-30 09:40:00,33.7,33.89,33.68,33.86,80800.0,21.6889,21.8112,21.676,21.7919,80800.0
2013-05-30 09:50:00,33.87,34.01,33.86,34.0,112500.0,21.7983,21.8884,21.7919,21.882,112500.0
2013-05-30 10:00:00,33.98,34.01,33.78,33.81,80300.0,21.8691,21.8884,21.7404,21.7597,80300.0
2013-05-30 10:10:00,33.82,33.83,33.72,33.75,90100.0,21.7661,21.7726,21.7018,21.7211,90100.0
2013-05-30 10:20:00,33.76,33.8,33.65,33.66,76500.0,21.7275,21.7533,21.6567,21.6632,76500.0
2013-05-30 10:30:00,33.67,33.75,33.66,33.66,35100.0,21.6696,21.7211,21.6632,21.6632,35100.0
2013-05-30 10:40:00,33.67,33.71,33.56,33.6,221200.0,21.6696,21.6953,21.5988,21.6245,221200.0
2013-05-30 10:50:00,33.59,33.6,33.54,33.55,107500.0,21.6181,21.6245,21.5859,21.5924,107500.0
2013-05-30 11:00:00,33.55,33.58,33.53,33.55,71300.0,21.5924,21.6117,21.5795,21.5924,71300.0
2013-05-30 11:10:00,33.55,33.57,33.52,33.53,57600.0,21.5924,21.6052,21.573,21.5795,57600.0
2013-05-30 11:20:00,33.53,33.56,33.52,33.56,47500.0,21.5795,21.5988,21.573,21.5988,47500.0
2013-05-30 11:30:00,33.55,33.57,33.52,33.55,102900.0,21.5924,21.6052,21.573,21.5924,102900.0
2013-05-30 11:40:00,33.55,33.56,33.47,33.5,64900.0,21.5924,21.5988,21.5409,21.5602,64900.0
2013-05-30 11:50:00,33.51,33.54,33.49,33.54,32300.0,21.5666,21.5859,21.5537,21.5859,32300.0
2013-05-30 12:00:00,33.55,33.57,33.54,33.55,65600.0,21.5924,21.6052,21.5859,21.5924,65600.0
2013-05-30 12:10:00,33.54,33.57,33.52,33.57,57200.0,21.5859,21.6052,21.573,21.6052,57200.0
2013-05-30 12:20:00,33.57,33.57,33.54,33.55,64000.0,21.6052,21.6052,21.5859,21.5924,64000.0
2013-05-30 12:30:00,33.54,33.55,33.52,33.53,32900.0,21.5859,21.5924,21.573,21.5795,32900.0
2013-05-30 12:40:00,33.52,33.53,33.5,33.52,27100.0,21.573,21.5795,21.5602,21.573,27100.0
2013-05-30 12:50:00,33.53,33.53,33.51,33.53,25300.0,21.5795,21.5795,21.5666,21.5795,25300.0
2013-05-30 13:00:00,33.53,33.55,33.5,33.5,26000.0,21.5795,21.5924,21.5602,21.5602,26000.0
2013-05-30 13:10:00,33.51,33.56,33.5,33.55,78700.0,21.5666,21.5988,21.5602,21.5924,78700.0
2013-05-30 13:20:00,33.56,33.56,33.51,33.55,40100.0,21.5988,21.5988,21.5666,21.5924,40100.0
2013-05-30 13:30:00,33.55,33.55,33.52,33.54,51700.0,21.5924,21.5924,21.573,21.5859,51700.0
2013-05-30 13:40:00,33.55,33.56,33.53,33.55,84300.0,21.5924,21.5988,21.5795,21.5924,84300.0
2013-05-30 13:50:00,33.55,33.56,33.5,33.54,58900.0,21.5924,21.5988,21.5602,21.5859,58900.0
2013-05-30 14:00:00,33.55,33.57,33.53,33.54,78500.0,21.5924,21.6052,21.5795,21.5859,78500.0
2013-05-30 14:10:00,33.55,33.56,33.52,33.54,49100.0,21.5924,21.5988,21.573,21.5859,49100.0
2013-05-30 14:20:00,33.54,33.56,33.53,33.55,45400.0,21.5859,21.5988,21.5795,21.5924,45400.0
2013-05-30 14:30:00,33.56,33.56,33.52,33.55,37600.0,21.5988,21.5988,21.573,21.5924,37600.0
2013-05-30 14:40:00,33.55,33.56,33.5,33.51,24100.0,21.5924,21.5988,21.5602,21.5666,24100.0
2013-05-30 14:50:00,33.51,33.56,33.5,33.52,74200.0,21.5666,21.5988,21.5602,21.573,74200.0
2013-05-30 15:00:00,33.53,33.53,33.49,33.52,36300.0,21.5795,21.5795,21.5537,21.573,36300.0
2013-05-30 15:10:00,33.51,33.54,33.51,33.54,101600.0,21.5666,21.5859,21.5666,21.5859,101600.0
2013-05-30 15:20:00,33.53,33.54,33.46,33.47,106400.0,21.5795,21.5859,21.5344,21.5409,106400.0
2013-05-30 15:30:00,33.46,33.48,33.39,33.43,83200.0,21.5344,21.5473,21.4894,21.5151,83200.0
2013-05-30 15:40:00,33.43,33.45,33.36,33.38,66500.0,21.5151,21.528,21.4701,21.4829,66500.0
2013-05-30 15:50:00,33.38,33.4,33.33,33.35,120700.0,21.4829,21.4958,21.4508,21.4636,120700.0
2013-05-31 09:30:00,33.22,33.27,33.11,33.17,94900.0,21.38,21.4122,21.3092,21.3478,94900.0
2013-05-31 09:40:00,33.17,33.39,33.17,33.29,74800.0,21.3478,21.4894,21.3478,21.425,74800.0
2013-05-31 09:50:00,33.28,33.39,33.27,33.31,59100.0,21.4186,21.4894,21.4122,21.4379,59100.0
2013-05-31 10:00:00,33.3,33.37,33.2,33.22,194400.0,21.4315,21.4765,21.3671,21.38,194400.0
2013-05-31 10:10:00,33.22,33.25,33.16,33.22,60800.0,21.38,21.3993,21.3414,21.38,60800.0
2013-05-31 10:20:00,33.22,33.23,33.07,33.09,115500.0,21.38,21.3864,21.2834,21.2963,115500.0
2013-05-31 10:30:00,33.09,33.32,33.05,33.3,101100.0,21.2963,21.4443,21.2706,21.4315,101100.0
2013-05-31 10:40:00,33.3,33.34,33.29,33.32,125700.0,21.4315,21.4572,21.425,21.4443,125700.0
2013-05-31 10:50:00,33.33,33.35,33.29,33.32,96400.0,21.4508,21.4636,21.425,21.4443,96400.0
2013-05-31 11:00:00,33.31,33.42,33.3,33.34,380500.0,21.4379,21.5087,21.4315,21.4572,380500.0
2013-05-31 11:10:00,33.34,33.63,33.32,33.62,327000.0,21.4572,21.6438,21.4443,21.6374,327000.0
2013-05-31 11:20:00,33.62,33.64,33.54,33.54,43200.0,21.6374,21.6503,21.5859,21.5859,43200.0
2013-05-31 11:30:00,33.55,33.56,33.46,33.49,44000.0,21.5924,21.5988,21.5344,21.5537,44000.0
2013-05-31 11:40:00,33.49,33.52,33.44,33.44,21200.0,21.5537,21.573,21.5216,21.5216,21200.0
2013-05-31 11:50:00,33.44,33.45,33.38,33.43,21500.0,21.5216,21.528,21.4829,21.5151,21500.0
2013-05-31 12:00:00,33.43,33.43,33.36,33.36,38500.0,21.5151,21.5151,21.4701,21.4701,38500.0
2013-05-31 12:10:00,33.36,33.39,33.33,33.34,30100.0,21.4701,21.4894,21.4508,21.4572,30100.0
2013-05-31 12:20:00,33.33,33.45,33.32,33.43,20300.0,21.4508,21.528,21.4443,21.5151,20300.0
2013-05-31 12:30:00,33.43,33.43,33.35,33.41,32900.0,21.5151,21.5151,21.4636,21.5023,32900.0
2013-05-31 12:40:00,33.41,33.41,33.35,33.38,29600.0,21.5023,21.5023,21.4636,21.4829,29600.0
2013-05-31 12:50:00,33.37,33.4,33.32,33.33,19600.0,21.4765,21.4958,21.4443,21.4508,19600.0
2013-05-31 13:00:00,33.33,33.41,33.33,33.39,23600.0,21.4508,21.5023,21.4508,21.4894,23600.0
2013-05-31 13:10:00,33.39,33.44,33.39,33.41,22900.0,21.4894,21.5216,21.4894,21.5023,22900.0
2013-05-31 13:20:00,33.42,33.43,33.38,33.39,19900.0,21.5087,21.5151,21.4829,21.4894,19900.0
2013-05-31 13:30:00,33.38,33.41,33.36,33.36,28700.0,21.4829,21.5023,21.4701,21.4701,28700.0
2013-05-31 13:40:00,33.36,33.45,33.34,33.45,110700.0,21.4701,21.528,21.4572,21.528,110700.0
2013-05-31 13:50:00,33.44,33.46,33.36,33.42,60600.0,21.5216,21.5344,21.4701,21.5087,60600.0
2013-05-31 14:00:00,33.41,33.48,33.36,33.46,57100.0,21.5023,21.5473,21.4701,21.5344,57100.0
2013-05-31 14:10:00,33.47,33.47,33.4,33.45,45000.0,21.5409,21.5409,21.4958,21.528,45000.0
2013-05-31 14:20:00,33.45,33.46,33.4,33.41,24100.0,21.528,21.5344,21.4958,21.5023,24100.0
2013-05-31 14:30:00,33.4,33.41,33.3,33.32,43100.0,21.4958,21.5023,21.4315,21.4443,43100.0
2013-05-31 14:40:00,33.32,33.32,33.24,33.24,42200.0,21.4443,21.4443,21.3928,21.3928,42200.0
2013-05-31 14:50:00,33.24,33.26,33.16,33.18,55600.0,21.3928,21.4057,21.3414,21.3542,55600.0
2013-05-31 15:00:00,33.18,33.32,33.16,33.3,86400.0,21.3542,21.4443,21.3414,21.4315,86400.0
2013-05-31 15:10:00,33.3,33.32,33.26,33.3,57300.0,21.4315,21.4443,21.4057,21.4315,57300.0
2013-05-31 15:20:00,33.29,33.36,33.25,33.25,43300.0,21.425,21.4701,21.3993,21.3993,43300.0
2013-05-31 15:30:00,33.25,33.27,33.18,33.22,82700.0,21.3993,21.4122,21.3542,21.38,82700.0
2013-05-31 15:40:00,33.21,33.23,33.15,33.16,127300.0,21.3735,21.3864,21.3349,21.3414,127300.0
2013-05-31 15:50:00,33.16,33.17,33.04,33.05,199400.0,21.3414,21.3478,21.2641,21.2706,199400.0
2013-06-03 09:30:00,33.02,33.02,32.61,32.62,127500.0,21.2513,21.2513,20.9874,20.9938,127500.0
2013-06-03 09:40:00,32.64,32.72,32.6,32.64,75700.0,21.0067,21.0582,20.9809,21.0067,75700.0
2013-06-03 09:50:00,32.63,32.78,32.63,32.67,112900.0,21.0003,21.0968,21.0003,21.026,112900.0
2013-06-03 10:00:00,32.68,33.0,32.64,32.94,129600.0,21.0324,21.2384,21.0067,21.1998,129600.0
2013-06-03 10:10:00,32.95,33.25,32.9,33.04,180500.0,21.2062,21.3993,21.174,21.2641,180500.0
2013-06-03 10:20:00,33.04,33.06,32.84,32.88,139200.0,21.2641,21.277,21.1354,21.1612,139200.0
2013-06-03 10:30:00,32.89,32.93,32.76,32.92,166200.0,21.1676,21.1933,21.0839,21.1869,166200.0
2013-06-03 10:40:00,32.91,33.01,32.78,33.0,101500.0,21.1805,21.2448,21.0968,21.2384,101500.0
2013-06-03 10:50:00,32.99,33.23,32.97,33.18,100800.0,21.2319,21.3864,21.2191,21.3542,100800.0
2013-06-03 11:00:00,33.18,33.2,33.02,33.17,88000.0,21.3542,21.3671,21.2513,21.3478,88000.0
2013-06-03 11:10:00,33.16,33.2,33.08,33.14,60300.0,21.3414,21.3671,21.2899,21.3285,60300.0
2013-06-03 11:20:00,33.16,33.17,32.99,33.06,106100.0,21.3414,21.3478,21.2319,21.277,106100.0
2013-06-03 11:30:00,33.07,33.17,33.01,33.14,114000.0,21.2834,21.3478,21.2448,21.3285,114000.0
2013-06-03 11:40:00,33.14,33.23,33.11,33.12,76500.0,21.3285,21.3864,21.3092,21.3156,76500.0
2013-06-03 11:50:00,33.12,33.17,33.06,33.17,72400.0,21.3156,21.3478,21.277,21.3478,72400.0
2013-06-03 12:00:00,33.17,33.25,33.14,33.25,64700.0,21.3478,21.3993,21.3285,21.3993,64700.0
2013-06-03 12:10:00,33.24,33.26,33.15,33.2,62300.0,21.3928,21.4057,21.3349,21.3671,62300.0
2013-06-03 12:20:00,33.19,33.29,33.17,33.27,46300.0,21.3607,21.425,21.3478,21.4122,46300.0
2013-06-03 12:30:00,33.27,33.27,33.16,33.22,37900.0,21.4122,21.4122,21.3414,21.38,37900.0
2013-06-03 12:40:00,33.22,33.34,33.22,33.33,37300.0,21.38,21.4572,21.38,21.4508,37300.0
2013-06-03 12:50:00,33.34,33.34,33.18,33.22,41700.0,21.4572,21.4572,21.3542,21.38,41700.0
2013-06-03 13:00:00,33.22,33.3,33.16,33.3,54100.0,21.38,21.4315,21.3414,21.4315,54100.0
2013-06-03 13:10:00,33.3,33.3,33.22,33.27,37000.0,21.4315,21.4315,21.38,21.4122,37000.0
2013-06-03 13:20:00,33.26,33.28,33.2,33.2,47600.0,21.4057,21.4186,21.3671,21.3671,47600.0
2013-06-03 13:30:00,33.21,33.24,33.14,33.18,39700.0,21.3735,21.3928,21.3285,21.3542,39700.0
2013-06-03 13:40:00,33.18,33.22,33.13,33.17,44400.0,21.3542,21.38,21.3221,21.3478,44400.0
2013-06-03 13:50:00,33.18,33.28,33.18,33.24,67700.0,21.3542,21.4186,21.3542,21.3928,67700.0
2013-06-03 14:00:00,33.24,33.31,33.22,33.27,68100.0,21.3928,21.4379,21.38,21.4122,68100.0
2013-06-03 14:10:00,33.27,33.27,33.18,33.2,36800.0,21.4122,21.4122,21.3542,21.3671,36800.0
2013-06-03 14:20:00,33.21,33.24,33.17,33.22,61700.0,21.3735,21.3928,21.3478,21.38,61700.0
2013-06-03 14:30:00,33.21,33.26,33.2,33.21,58900.0,21.3735,21.4057,21.3671,21.3735,58900.0
2013-06-03 14:40:00,33.21,33.3,33.21,33.26,59400.0,21.3735,21.4315,21.3735,21.4057,59400.0
2013-06-03 14:50:00,33.26,33.3,33.22,33.24,73200.0,21.4057,21.4315,21.38,21.3928,73200.0
2013-06-03 15:00:00,33.25,33.26,33.16,33.2,73900.0,21.3993,21.4057,21.3414,21.3671,73900.0
2013-06-03 15:10:00,33.19,33.19,33.1,33.14,67200.0,21.3607,21.3607,21.3027,21.3285,67200.0
2013-06-03 15:20:00,33.14,33.19,33.13,33.14,79000.0,21.3285,21.3607,21.3221,21.3285,79000.0
2013-06-03 15:30:00,33.14,33.19,33.08,33.11,117600.0,21.3285,21.3607,21.2899,21.3092,117600.0
2013-06-03 15:40:00,33.1,33.16,33.1,33.1,328200.0,21.3027,21.3414,21.3027,21.3027,328200.0
2013-06-03 15:50:00,33.1,33.11,33.06,33.1,388300.0,21.3027,21.3092,21.277,21.3027,388300.0
2013-06-04 09:30:00,33.03,33.05,32.9,32.92,103800.0,21.2577,21.2706,21.174,21.1869,103800.0
2013-06-04 09:40:00,32.91,32.98,32.89,32.95,79400.0,21.1805,21.2255,21.1676,21.2062,79400.0
2013-06-04 09:50:00,32.94,32.96,32.83,32.83,106100.0,21.1998,21.2126,21.129,21.129,106100.0
2013-06-04 10:00:00,32.83,32.86,32.73,32.75,132000.0,21.129,21.1483,21.0646,21.0775,132000.0
2013-06-04 10:10:00,32.75,32.82,32.73,32.77,159900.0,21.0775,21.1225,21.0646,21.0904,159900.0
2013-06-04 10:20:00,32.78,32.8,32.72,32.77,122200.0,21.0968,21.1097,21.0582,21.0904,122200.0
2013-06-04 10:30:00,32.77,32.82,32.71,32.82,85500.0,21.0904,21.1225,21.0517,21.1225,85500.0
2013-06-04 10:40:00,32.82,32.94,32.78,32.91,69400.0,21.1225,21.1998,21.0968,21.1805,69400.0
2013-06-04 10:50:00,32.91,32.91,32.83,32.85,149700.0,21.1805,21.1805,21.129,21.1418,149700.0
2013-06-04 11:00:00,32.85,32.86,32.73,32.76,129100.0,21.1418,21.1483,21.0646,21.0839,129100.0
2013-06-04 11:10:00,32.76,32.78,32.73,32.73,127000.0,21.0839,21.0968,21.0646,21.0646,127000.0
2013-06-04 11:20:00,32.74,32.8,32.73,32.77,65700.0,21.0711,21.1097,21.0646,21.0904,65700.0
2013-06-04 11:30:00,32.77,32.83,32.75,32.78,73300.0,21.0904,21.129,21.0775,21.0968,73300.0
2013-06-04 11:40:00,32.8,32.84,32.77,32.84,85700.0,21.1097,21.1354,21.0904,21.1354,85700.0
2013-06-04 11:50:00,32.85,32.89,32.82,32.87,45200.0,21.1418,21.1676,21.1225,21.1547,45200.0
2013-06-04 12:00:00,32.87,32.88,32.82,32.82,57700.0,21.1547,21.1612,21.1225,21.1225,57700.0
2013-06-04 12:10:00,32.82,32.85,32.77,32.79,52600.0,21.1225,21.1418,21.0904,21.1032,52600.0
2013-06-04 12:20:00,32.79,32.82,32.78,32.78,31200.0,21.1032,21.1225,21.0968,21.0968,31200.0
2013-06-04 12:30:00,32.78,32.84,32.78,32.83,28500.0,21.0968,21.1354,21.0968,21.129,28500.0
2013-06-04 12:40:00,32.84,32.88,32.82,32.86,49600.0,21.1354,21.1612,21.1225,21.1483,49600.0
2013-06-04 12:50:00,32.86,32.89,32.85,32.87,34200.0,21.1483,21.1676,21.1418,21.1547,34200.0
2013-06-04 13:00:00,32.87,32.89,32.85,32.89,33400.0,21.1547,21.1676,21.1418,21.1676,33400.0
2013-06-04 13:10:00,32.89,32.96,32.89,32.94,32300.0,21.1676,21.2126,21.1676,21.1998,32300.0
2013-06-04 13:20:00,32.94,32.95,32.82,32.84,48900.0,21.1998,21.2062,21.1225,21.1354,48900.0
2013-06-04 13:30:00,32.84,32.84,32.76,32.8,49100.0,21.1354,21.1354,21.0839,21.1097,49100.0
2013-06-04 13:40:00,32.8,32.8,32.74,32.75,48600.0,21.1097,21.1097,21.0711,21.0775,48600.0
2013-06-04 13:50:00,32.76,32.78,32.72,32.76,49900.0,21.0839,21.0968,21.0582,21.0839,49900.0
2013-06-04 14:00:00,32.76,32.77,32.7,32.71,69800.0,21.0839,21.0904,21.0453,21.0517,69800.0
2013-06-04 14:10:00,32.72,32.73,32.66,32.71,61200.0,21.0582,21.0646,21.0196,21.0517,61200.0
2013-06-04 14:20:00,32.7,32.77,32.7,32.75,60200.0,21.0453,21.0904,21.0453,21.0775,60200.0
2013-06-04 14:30:00,32.76,32.8,32.74,32.78,62300.0,21.0839,21.1097,21.0711,21.0968,62300.0
2013-06-04 14:40:00,32.79,32.84,32.78,32.83,68700.0,21.1032,21.1354,21.0968,21.129,68700.0
2013-06-04 14:50:00,32.82,32.89,32.82,32.89,100300.0,21.1225,21.1676,21.1225,21.1676,100300.0
2013-06-04 15:00:00,32.88,32.98,32.86,32.97,86500.0,21.1612,21.2255,21.1483,21.2191,86500.0
2013-06-04 15:10:00,32.98,32.99,32.9,32.92,105600.0,21.2255,21.2319,21.174,21.1869,105600.0
2013-06-04 15:20:00,32.92,32.96,32.87,32.93,86800.0,21.1869,21.2126,21.1547,21.1933,86800.0
2013-06-04 15:30:00,32.92,33.02,32.92,32.97,119900.0,21.1869,21.2513,21.1869,21.2191,119900.0
2013-06-04 15:40:00,32.97,33.03,32.91,32.91,190300.0,21.2191,21.2577,21.1805,21.1805,190300.0
2013-06-04 15:50:00,32.91,32.93,32.85,32.85,387500.0,21.1805,21.1933,21.1418,21.1418,387500.0
2013-06-05 09:30:00,32.51,32.51,32.18,32.2,140200.0,21.1575,21.1575,20.9428,20.9558,140200.0
2013-06-05 09:40:00,32.22,32.32,32.18,32.2,59100.0,20.9688,21.0339,20.9428,20.9558,59100.0
2013-06-05 09:50:00,32.2,32.2,32.06,32.13,104300.0,20.9558,20.9558,20.8647,20.9102,104300.0
2013-06-05 10:00:00,32.14,32.26,32.08,32.13,138800.0,20.9167,20.9948,20.8777,20.9102,138800.0
2013-06-05 10:10:00,32.14,32.17,32.02,32.05,130700.0,20.9167,20.9363,20.8386,20.8582,130700.0
2013-06-05 10:20:00,32.06,32.13,32.02,32.05,114000.0,20.8647,20.9102,20.8386,20.8582,114000.0
2013-06-05 10:30:00,32.05,32.14,32.04,32.07,108100.0,20.8582,20.9167,20.8517,20.8712,108100.0
2013-06-05 10:40:00,32.07,32.1,32.02,32.03,166700.0,20.8712,20.8907,20.8386,20.8451,166700.0
2013-06-05 10:50:00,32.04,32.24,32.03,32.21,234400.0,20.8517,20.9818,20.8451,20.9623,234400.0
2013-06-05 11:00:00,32.21,32.27,32.2,32.25,90700.0,20.9623,21.0013,20.9558,20.9883,90700.0
2013-06-05 11:10:00,32.25,32.25,32.18,32.2,55500.0,20.9883,20.9883,20.9428,20.9558,55500.0
2013-06-05 11:20:00,32.2,32.2,32.08,32.08,82300.0,20.9558,20.9558,20.8777,20.8777,82300.0
2013-06-05 11:30:00,32.08,32.12,32.06,32.11,127700.0,20.8777,20.9037,20.8647,20.8972,127700.0
2013-06-05 11:40:00,32.1,32.15,32.07,32.14,65200.0,20.8907,20.9232,20.8712,20.9167,65200.0
2013-06-05 11:50:00,32.14,32.16,32.08,32.11,83000.0,20.9167,20.9298,20.8777,20.8972,83000.0
2013-06-05 12:00:00,32.11,32.15,32.09,32.12,78500.0,20.8972,20.9232,20.8842,20.9037,78500.0
2013-06-05 12:10:00,32.12,32.13,32.04,32.08,169100.0,20.9037,20.9102,20.8517,20.8777,169100.0
2013-06-05 12:20:00,32.07,32.13,32.05,32.11,75000.0,20.8712,20.9102,20.8582,20.8972,75000.0
2013-06-05 12:30:00,32.11,32.11,32.01,32.02,84900.0,20.8972,20.8972,20.8321,20.8386,84900.0
2013-06-05 12:40:00,32.02,32.09,32.0,32.09,77800.0,20.8386,20.8842,20.8256,20.8842,77800.0
2013-06-05 12:50:00,32.09,32.09,32.05,32.08,51200.0,20.8842,20.8842,20.8582,20.8777,51200.0
2013-06-05 13:00:00,32.07,32.11,32.04,32.1,81400.0,20.8712,20.8972,20.8517,20.8907,81400.0
2013-06-05 13:10:00,32.09,32.12,32.06,32.1,68800.0,20.8842,20.9037,20.8647,20.8907,68800.0
2013-06-05 13:20:00,32.1,32.15,32.1,32.15,60000.0,20.8907,20.9232,20.8907,20.9232,60000.0
2013-06-05 13:30:00,32.15,32.23,32.13,32.2,80400.0,20.9232,20.9753,20.9102,20.9558,80400.0
2013-06-05 13:40:00,32.2,32.23,32.19,32.2,49100.0,20.9558,20.9753,20.9493,20.9558,49100.0
2013-06-05 13:50:00,32.2,32.29,32.19,32.29,100100.0,20.9558,21.0144,20.9493,21.0144,100100.0
2013-06-05 14:00:00,32.29,32.32,32.25,32.28,123100.0,21.0144,21.0339,20.9883,21.0078,123100.0
2013-06-05 14:10:00,32.28,32.28,32.22,32.23,51300.0,21.0078,21.0078,20.9688,20.9753,51300.0
2013-06-05 14:20:00,32.24,32.25,32.15,32.17,65200.0,20.9818,20.9883,20.9232,20.9363,65200.0
2013-06-05 14:30:00,32.17,32.18,32.12,32.17,44000.0,20.9363,20.9428,20.9037,20.9363,44000.0
2013-06-05 14:40:00,32.18,32.24,32.15,32.24,50900.0,20.9428,20.9818,20.9232,20.9818,50900.0
2013-06-05 14:50:00,32.24,32.28,32.21,32.26,50100.0,20.9818,21.0078,20.9623,20.9948,50100.0
2013-06-05 15:00:00,32.25,32.28,32.12,32.12,92300.0,20.9883,21.0078,20.9037,20.9037,92300.0
2013-06-05 15:10:00,32.13,32.24,32.13,32.2,84200.0,20.9102,20.9818,20.9102,20.9558,84200.0
2013-06-05 15:20:00,32.19,32.27,32.15,32.25,99600.0,20.9493,21.0013,20.9232,20.9883,99600.0
2013-06-05 15:30:00,32.24,32.29,32.19,32.25,103700.0,20.9818,21.0144,20.9493,20.9883,103700.0
2013-06-05 15:40:00,32.24,32.25,32.16,32.18,192200.0,20.9818,20.9883,20.9298,20.9428,192200.0
2013-06-05 15:50:00,32.18,32.22,32.11,32.12,348800.0,20.9428,20.9688,20.8972,20.9037,348800.0
2013-06-06 09:30:00,32.14,32.36,32.1,32.32,99500.0,20.9167,21.0599,20.8907,21.0339,99500.0
2013-06-06 09:40:00,32.31,32.36,32.23,32.25,59600.0,21.0274,21.0599,20.9753,20.9883,59600.0
2013-06-06 09:50:00,32.25,32.26,32.14,32.15,55000.0,20.9883,20.9948,20.9167,20.9232,55000.0
2013-06-06 10:00:00,32.15,32.27,32.14,32.26,62800.0,20.9232,21.0013,20.9167,20.9948,62800.0
2013-06-06 10:10:00,32.26,32.26,32.13,32.17,47600.0,20.9948,20.9948,20.9102,20.9363,47600.0
2013-06-06 10:20:00,32.17,32.23,32.16,32.17,60800.0,20.9363,20.9753,20.9298,20.9363,60800.0
2013-06-06 10:30:00,32.18,32.2,32.13,32.16,65400.0,20.9428,20.9558,20.9102,20.9298,65400.0
2013-06-06 10:40:00,32.16,32.2,32.12,32.17,94000.0,20.9298,20.9558,20.9037,20.9363,94000.0
2013-06-06 10:50:00,32.17,32.19,32.12,32.18,72900.0,20.9363,20.9493,20.9037,20.9428,72900.0
2013-06-06 11:00:00,32.18,32.21,32.15,32.21,60900.0,20.9428,20.9623,20.9232,20.9623,60900.0
2013-06-06 11:10:00,32.21,32.26,32.2,32.25,39700.0,20.9623,20.9948,20.9558,20.9883,39700.0
2013-06-06 11:20:00,32.25,32.31,32.24,32.29,86700.0,20.9883,21.0274,20.9818,21.0144,86700.0
2013-06-06 11:30:00,32.28,32.31,32.26,32.31,47400.0,21.0078,21.0274,20.9948,21.0274,47400.0
2013-06-06 11:40:00,32.3,32.34,32.28,32.32,73200.0,21.0209,21.0469,21.0078,21.0339,73200.0
2013-06-06 11:50:00,32.32,32.34,32.27,32.28,55700.0,21.0339,21.0469,21.0013,21.0078,55700.0
2013-06-06 12:00:00,32.27,32.31,32.25,32.25,72000.0,21.0013,21.0274,20.9883,20.9883,72000.0
2013-06-06 12:10:00,32.26,32.27,32.2,32.22,51400.0,20.9948,21.0013,20.9558,20.9688,51400.0
2013-06-06 12:20:00,32.22,32.25,32.13,32.14,57400.0,20.9688,20.9883,20.9102,20.9167,57400.0
2013-06-06 12:30:00,32.15,32.17,32.11,32.14,71800.0,20.9232,20.9363,20.8972,20.9167,71800.0
2013-06-06 12:40:00,32.14,32.22,32.13,32.19,87600.0,20.9167,20.9688,20.9102,20.9493,87600.0
2013-06-06 12:50:00,32.19,32.24,32.17,32.23,67600.0,20.9493,20.9818,20.9363,20.9753,67600.0
2013-06-06 13:00:00,32.23,32.4,32.23,32.4,85900.0,20.9753,21.0859,20.9753,21.0859,85900.0
2013-06-06 13:10:00,32.4,32.48,32.4,32.46,76100.0,21.0859,21.138,21.0859,21.125,76100.0
2013-06-06 13:20:00,32.45,32.45,32.38,32.4,49500.0,21.1185,21.1185,21.0729,21.0859,49500.0
2013-06-06 13:30:00,32.41,32.42,32.38,32.38,39700.0,21.0925,21.099,21.0729,21.0729,39700.0
2013-06-06 13:40:00,32.37,32.57,32.37,32.56,74200.0,21.0664,21.1966,21.0664,21.1901,74200.0
2013-06-06 13:50:00,32.55,32.57,32.47,32.5,60500.0,21.1836,21.1966,21.1315,21.151,60500.0
2013-06-06 14:00:00,32.5,32.53,32.48,32.49,69900.0,21.151,21.1705,21.138,21.1445,69900.0
2013-06-06 14:10:00,32.5,32.54,32.48,32.48,46700.0,21.151,21.1771,21.138,21.138,46700.0
2013-06-06 14:20:00,32.48,32.56,32.48,32.55,42900.0,21.138,21.1901,21.138,21.1836,42900.0
2013-06-06 14:30:00,32.55,32.56,32.48,32.5,38600.0,21.1836,21.1901,21.138,21.151,38600.0
2013-06-06 14:40:00,32.51,32.58,32.51,32.58,30300.0,21.1575,21.2031,21.1575,21.2031,30300.0
2013-06-06 14:50:00,32.58,32.62,32.54,32.54,53200.0,21.2031,21.2291,21.1771,21.1771,53200.0
2013-06-06 15:00:00,32.55,32.58,32.52,32.56,49000.0,21.1836,21.2031,21.164,21.1901,49000.0
2013-06-06 15:10:00,32.55,32.59,32.54,32.56,62200.0,21.1836,21.2096,21.1771,21.1901,62200.0
2013-06-06 15:20:00,32.55,32.6,32.55,32.59,66800.0,21.1836,21.2161,21.1836,21.2096,66800.0
2013-06-06 15:30:00,32.6,32.65,32.6,32.61,90000.0,21.2161,21.2486,21.2161,21.2226,90000.0
2013-06-06 15:40:00,32.62,32.65,32.59,32.62,115000.0,21.2291,21.2486,21.2096,21.2291,115000.0
2013-06-06 15:50:00,32.63,32.7,32.61,32.7,209900.0,21.2356,21.2812,21.2226,21.2812,209900.0
2013-06-07 09:30:00,32.71,32.79,32.49,32.57,100000.0,21.2877,21.3398,21.1445,21.1966,100000.0
2013-06-07 09:40:00,32.56,32.72,32.56,32.65,31100.0,21.1901,21.2942,21.1901,21.2486,31100.0
2013-06-07 09:50:00,32.66,32.76,32.65,32.76,49700.0,21.2552,21.3202,21.2486,21.3202,49700.0
2013-06-07 10:00:00,32.76,32.93,32.76,32.89,65800.0,21.3202,21.4309,21.3202,21.4048,65800.0
2013-06-07 10:10:00,32.89,32.92,32.87,32.88,83500.0,21.4048,21.4244,21.3918,21.3983,83500.0
2013-06-07 10:20:00,32.88,32.88,32.75,32.76,123800.0,21.3983,21.3983,21.3137,21.3202,123800.0
2013-06-07 10:30:00,32.76,32.8,32.73,32.75,180100.0,21.3202,21.3463,21.3007,21.3137,180100.0
2013-06-07 10:40:00,32.75,32.75,32.66,32.68,68400.0,21.3137,21.3137,21.2552,21.2682,68400.0
2013-06-07 10:50:00,32.68,32.7,32.66,32.68,45800.0,21.2682,21.2812,21.2552,21.2682,45800.0
2013-06-07 11:00:00,32.68,32.68,32.65,32.67,45100.0,21.2682,21.2682,21.2486,21.2617,45100.0
2013-06-07 11:10:00,32.67,32.68,32.65,32.68,24100.0,21.2617,21.2682,21.2486,21.2682,24100.0
2013-06-07 11:20:00,32.68,32.73,32.66,32.7,30600.0,21.2682,21.3007,21.2552,21.2812,30600.0
2013-06-07 11:30:00,32.71,32.74,32.67,32.67,31600.0,21.2877,21.3072,21.2617,21.2617,31600.0
2013-06-07 11:40:00,32.67,32.68,32.62,32.66,46600.0,21.2617,21.2682,21.2291,21.2552,46600.0
2013-06-07 11:50:00,32.66,32.68,32.62,32.64,39100.0,21.2552,21.2682,21.2291,21.2421,39100.0
2013-06-07 12:00:00,32.63,32.64,32.5,32.51,70000.0,21.2356,21.2421,21.151,21.1575,70000.0
2013-06-07 12:10:00,32.51,32.54,32.51,32.53,14700.0,21.1575,21.1771,21.1575,21.1705,14700.0
2013-06-07 12:20:00,32.53,32.54,32.49,32.53,27700.0,21.1705,21.1771,21.1445,21.1705,27700.0
2013-06-07 12:30:00,32.53,32.53,32.45,32.45,21100.0,21.1705,21.1705,21.1185,21.1185,21100.0
2013-06-07 12:40:00,32.45,32.46,32.38,32.41,24400.0,21.1185,21.125,21.0729,21.0925,24400.0
2013-06-07 12:50:00,32.41,32.43,32.4,32.41,17800.0,21.0925,21.1055,21.0859,21.0925,17800.0
2013-06-07 13:00:00,32.41,32.44,32.41,32.44,14000.0,21.0925,21.112,21.0925,21.112,14000.0
2013-06-07 13:10:00,32.44,32.45,32.41,32.42,21000.0,21.112,21.1185,21.0925,21.099,21000.0
2013-06-07 13:20:00,32.43,32.44,32.37,32.41,25000.0,21.1055,21.112,21.0664,21.0925,25000.0
2013-06-07 13:30:00,32.41,32.41,32.39,32.4,20600.0,21.0925,21.0925,21.0794,21.0859,20600.0
2013-06-07 13:40:00,32.41,32.41,32.36,32.38,47700.0,21.0925,21.0925,21.0599,21.0729,47700.0
2013-06-07 13:50:00,32.38,32.42,32.38,32.4,28000.0,21.0729,21.099,21.0729,21.0859,28000.0
2013-06-07 14:00:00,32.41,32.43,32.39,32.4,28000.0,21.0925,21.1055,21.0794,21.0859,28000.0
2013-06-07 14:10:00,32.4,32.41,32.39,32.39,19600.0,21.0859,21.0925,21.0794,21.0794,19600.0
2013-06-07 14:20:00,32.38,32.39,32.36,32.37,61500.0,21.0729,21.0794,21.0599,21.0664,61500.0
2013-06-07 14:30:00,32.38,32.43,32.38,32.39,44200.0,21.0729,21.1055,21.0729,21.0794,44200.0
2013-06-07 14:40:00,32.39,32.42,32.36,32.42,38900.0,21.0794,21.099,21.0599,21.099,38900.0
2013-06-07 14:50:00,32.41,32.53,32.41,32.53,30700.0,21.0925,21.1705,21.0925,21.1705,30700.0
2013-06-07 15:00:00,32.52,32.57,32.52,32.54,36100.0,21.164,21.1966,21.164,21.1771,36100.0
2013-06-07 15:10:00,32.53,32.58,32.49,32.55,64200.0,21.1705,21.2031,21.1445,21.1836,64200.0
2013-06-07 15:20:00,32.55,32.56,32.51,32.52,39000.0,21.1836,21.1901,21.1575,21.164,39000.0
2013-06-07 15:30:00,32.53,32.59,32.52,32.54,46100.0,21.1705,21.2096,21.164,21.1771,46100.0
2013-06-07 15:40:00,32.54,32.65,32.53,32.63,92000.0,21.1771,21.2486,21.1705,21.2356,92000.0
2013-06-07 15:50:00,32.62,32.71,32.61,32.67,181400.0,21.2291,21.2877,21.2226,21.2617,181400.0
2013-06-10 09:30:00,32.76,32.77,32.64,32.65,51000.0,21.3202,21.3267,21.2421,21.2486,51000.0
2013-06-10 09:40:00,32.65,32.66,32.52,32.52,30100.0,21.2486,21.2552,21.164,21.164,30100.0
2013-06-10 09:50:00,32.53,32.55,32.47,32.5,64100.0,21.1705,21.1836,21.1315,21.151,64100.0
2013-06-10 10:00:00,32.5,32.52,32.39,32.52,61200.0,21.151,21.164,21.0794,21.164,61200.0
2013-06-10 10:10:00,32.53,32.6,32.49,32.6,69400.0,21.1705,21.2161,21.1445,21.2161,69400.0
2013-06-10 10:20:00,32.6,32.6,32.53,32.59,60800.0,21.2161,21.2161,21.1705,21.2096,60800.0
2013-06-10 10:30:00,32.59,32.61,32.55,32.61,43700.0,21.2096,21.2226,21.1836,21.2226,43700.0
2013-06-10 10:40:00,32.61,32.61,32.55,32.56,59000.0,21.2226,21.2226,21.1836,21.1901,59000.0
2013-06-10 10:50:00,32.55,32.58,32.55,32.57,42900.0,21.1836,21.2031,21.1836,21.1966,42900.0
2013-06-10 11:00:00,32.58,32.66,32.58,32.66,49000.0,21.2031,21.2552,21.2031,21.2552,49000.0
2013-06-10 11:10:00,32.64,32.65,32.57,32.57,31400.0,21.2421,21.2486,21.1966,21.1966,31400.0
2013-06-10 11:20:00,32.58,32.61,32.58,32.59,34600.0,21.2031,21.2226,21.2031,21.2096,34600.0
2013-06-10 11:30:00,32.59,32.61,32.55,32.56,30300.0,21.2096,21.2226,21.1836,21.1901,30300.0
2013-06-10 11:40:00,32.55,32.6,32.55,32.6,82000.0,21.1836,21.2161,21.1836,21.2161,82000.0
2013-06-10 11:50:00,32.59,32.61,32.56,32.58,30900.0,21.2096,21.2226,21.1901,21.2031,30900.0
2013-06-10 12:00:00,32.59,32.63,32.57,32.59,48300.0,21.2096,21.2356,21.1966,21.2096,48300.0
2013-06-10 12:10:00,32.6,32.6,32.58,32.59,18600.0,21.2161,21.2161,21.2031,21.2096,18600.0
2013-06-10 12:20:00,32.59,32.61,32.56,32.56,20600.0,21.2096,21.2226,21.1901,21.1901,20600.0
2013-06-10 12:30:00,32.57,32.57,32.54,32.55,34200.0,21.1966,21.1966,21.1771,21.1836,34200.0
2013-06-10 12:40:00,32.56,32.56,32.5,32.52,32100.0,21.1901,21.1901,21.151,21.164,32100.0
2013-06-10 12:50:00,32.52,32.52,32.46,32.46,56200.0,21.164,21.164,21.125,21.125,56200.0
2013-06-10 13:00:00,32.46,32.49,32.45,32.47,37000.0,21.125,21.1445,21.1185,21.1315,37000.0
2013-06-10 13:10:00,32.48,32.48,32.43,32.46,29700.0,21.138,21.138,21.1055,21.125,29700.0
2013-06-10 13:20:00,32.47,32.49,32.43,32.47,34300.0,21.1315,21.1445,21.1055,21.1315,34300.0
2013-06-10 13:30:00,32.47,32.48,32.44,32.44,47900.0,21.1315,21.138,21.112,21.112,47900.0
2013-06-10 13:40:00,32.44,32.47,32.44,32.47,40200.0,21.112,21.1315,21.112,21.1315,40200.0
2013-06-10 13:50:00,32.47,32.51,32.46,32.51,26100.0,21.1315,21.1575,21.125,21.1575,26100.0
2013-06-10 14:00:00,32.5,32.53,32.49,32.51,40700.0,21.151,21.1705,21.1445,21.1575,40700.0
2013-06-10 14:10:00,32.52,32.52,32.47,32.49,30600.0,21.164,21.164,21.1315,21.1445,30600.0
2013-06-10 14:20:00,32.5,32.57,32.49,32.57,25500.0,21.151,21.1966,21.1445,21.1966,25500.0
2013-06-10 14:30:00,32.57,32.59,32.55,32.55,62600.0,21.1966,21.2096,21.1836,21.1836,62600.0
2013-06-10 14:40:00,32.55,32.58,32.51,32.58,32700.0,21.1836,21.2031,21.1575,21.2031,32700.0
2013-06-10 14:50:00,32.58,32.63,32.56,32.62,45900.0,21.2031,21.2356,21.1901,21.2291,45900.0
2013-06-10 15:00:00,32.62,32.64,32.58,32.62,57400.0,21.2291,21.2421,21.2031,21.2291,57400.0
2013-06-10 15:10:00,32.61,32.64,32.57,32.59,44900.0,21.2226,21.2421,21.1966,21.2096,44900.0
2013-06-10 15:20:00,32.59,32.6,32.54,32.56,45200.0,21.2096,21.2161,21.1771,21.1901,45200.0
2013-06-10 15:30:00,32.56,32.57,32.53,32.55,40800.0,21.1901,21.1966,21.1705,21.1836,40800.0
2013-06-10 15:40:00,32.54,32.56,32.52,32.53,67300.0,21.1771,21.1901,21.164,21.1705,67300.0
2013-06-10 15:50:00,32.54,32.54,32.48,32.5,272800.0,21.1771,21.1771,21.138,21.151,272800.0
2013-06-11 09:30:00,32.26,32.37,32.22,32.31,43000.0,20.9948,21.0664,20.9688,21.0274,43000.0
2013-06-11 09:40:00,32.35,32.48,32.34,32.35,46000.0,21.0534,21.138,21.0469,21.0534,46000.0
2013-06-11 09:50:00,32.36,32.46,32.36,32.4,59200.0,21.0599,21.125,21.0599,21.0859,59200.0
2013-06-11 10:00:00,32.39,32.47,32.35,32.44,51100.0,21.0794,21.1315,21.0534,21.112,51100.0
2013-06-11 10:10:00,32.42,32.45,32.36,32.41,48500.0,21.099,21.1185,21.0599,21.0925,48500.0
2013-06-11 10:20:00,32.41,32.43,32.37,32.4,36600.0,21.0925,21.1055,21.0664,21.0859,36600.0
2013-06-11 10:30:00,32.4,32.48,32.4,32.47,41800.0,21.0859,21.138,21.0859,21.1315,41800.0
2013-06-11 10:40:00,32.47,32.51,32.44,32.49,38800.0,21.1315,21.1575,21.112,21.1445,38800.0
2013-06-11 10:50:00,32.5,32.52,32.46,32.5,27200.0,21.151,21.164,21.125,21.151,27200.0
2013-06-11 11:00:00,32.51,32.52,32.47,32.5,36500.0,21.1575,21.164,21.1315,21.151,36500.0
2013-06-11 11:10:00,32.5,32.55,32.48,32.52,34200.0,21.151,21.1836,21.138,21.164,34200.0
2013-06-11 11:20:00,32.53,32.58,32.51,32.56,31200.0,21.1705,21.2031,21.1575,21.1901,31200.0
2013-06-11 11:30:00,32.55,32.62,32.55,32.58,38600.0,21.1836,21.2291,21.1836,21.2031,38600.0
2013-06-11 11:40:00,32.58,32.61,32.56,32.59,60500.0,21.2031,21.2226,21.1901,21.2096,60500.0
2013-06-11 11:50:00,32.6,32.62,32.57,32.59,41100.0,21.2161,21.2291,21.1966,21.2096,41100.0
2013-06-11 12:00:00,32.58,32.59,32.52,32.53,41600.0,21.2031,21.2096,21.164,21.1705,41600.0
2013-06-11 12:10:00,32.53,32.57,32.52,32.54,57100.0,21.1705,21.1966,21.164,21.1771,57100.0
2013-06-11 12:20:00,32.54,32.56,32.48,32.52,31600.0,21.1771,21.1901,21.138,21.164,31600.0
2013-06-11 12:30:00,32.52,32.52,32.48,32.48,17600.0,21.164,21.164,21.138,21.138,17600.0
2013-06-11 12:40:00,32.49,32.49,32.45,32.47,21400.0,21.1445,21.1445,21.1185,21.1315,21400.0
2013-06-11 12:50:00,32.47,32.49,32.46,32.49,19500.0,21.1315,21.1445,21.125,21.1445,19500.0
2013-06-11 13:00:00,32.48,32.51,32.45,32.49,30500.0,21.138,21.1575,21.1185,21.1445,30500.0
2013-06-11 13:10:00,32.49,32.51,32.45,32.47,40500.0,21.1445,21.1575,21.1185,21.1315,40500.0
2013-06-11 13:20:00,32.46,32.48,32.41,32.41,31500.0,21.125,21.138,21.0925,21.0925,31500.0
2013-06-11 13:30:00,32.4,32.42,32.36,32.37,38300.0,21.0859,21.099,21.0599,21.0664,38300.0
2013-06-11 13:40:00,32.36,32.39,32.36,32.37,23700.0,21.0599,21.0794,21.0599,21.0664,23700.0
2013-06-11 13:50:00,32.38,32.4,32.35,32.36,34800.0,21.0729,21.0859,21.0534,21.0599,34800.0
2013-06-11 14:00:00,32.35,32.41,32.34,32.39,38000.0,21.0534,21.0925,21.0469,21.0794,38000.0
2013-06-11 14:10:00,32.38,32.45,32.36,32.43,40400.0,21.0729,21.1185,21.0599,21.1055,40400.0
2013-06-11 14:20:00,32.44,32.49,32.44,32.49,33900.0,21.112,21.1445,21.112,21.1445,33900.0
2013-06-11 14:30:00,32.49,32.54,32.48,32.52,24900.0,21.1445,21.1771,21.138,21.164,24900.0
2013-06-11 14:40:00,32.53,32.55,32.48,32.49,32400.0,21.1705,21.1836,21.138,21.1445,32400.0
2013-06-11 14:50:00,32.48,32.52,32.44,32.52,37000.0,21.138,21.164,21.112,21.164,37000.0
2013-06-11 15:00:00,32.52,32.53,32.48,32.51,52900.0,21.164,21.1705,21.138,21.1575,52900.0
2013-06-11 15:10:00,32.51,32.52,32.48,32.5,44700.0,21.1575,21.164,21.138,21.151,44700.0
2013-06-11 15:20:00,32.5,32.51,32.45,32.45,45700.0,21.151,21.1575,21.1185,21.1185,45700.0
2013-06-11 15:30:00,32.45,32.45,32.4,32.43,61800.0,21.1185,21.1185,21.0859,21.1055,61800.0
2013-06-11 15:40:00,32.43,32.43,32.37,32.4,98800.0,21.1055,21.1055,21.0664,21.0859,98800.0
2013-06-11 15:50:00,32.39,32.41,32.38,32.4,149100.0,21.0794,21.0925,21.0729,21.0859,149100.0
2013-06-12 09:30:00,32.59,32.66,32.45,32.53,54900.0,21.2096,21.2552,21.1185,21.1705,54900.0
2013-06-12 09:40:00,32.55,32.57,32.46,32.48,28100.0,21.1836,21.1966,21.125,21.138,28100.0
2013-06-12 09:50:00,32.48,32.48,32.41,32.44,64600.0,21.138,21.138,21.0925,21.112,64600.0
2013-06-12 10:00:00,32.43,32.44,32.32,32.34,64100.0,21.1055,21.112,21.0339,21.0469,64100.0
2013-06-12 10:10:00,32.33,32.36,32.3,32.3,60500.0,21.0404,21.0599,21.0209,21.0209,60500.0
2013-06-12 10:20:00,32.3,32.37,32.29,32.33,31500.0,21.0209,21.0664,21.0144,21.0404,31500.0
2013-06-12 10:30:00,32.33,32.34,32.24,32.24,37100.0,21.0404,21.0469,20.9818,20.9818,37100.0
2013-06-12 10:40:00,32.25,32.25,32.11,32.12,85100.0,20.9883,20.9883,20.8972,20.9037,85100.0
2013-06-12 10:50:00,32.12,32.17,32.08,32.11,105200.0,20.9037,20.9363,20.8777,20.8972,105200.0
2013-06-12 11:00:00,32.11,32.11,32.05,32.1,64700.0,20.8972,20.8972,20.8582,20.8907,64700.0
2013-06-12 11:10:00,32.1,32.12,32.06,32.07,50500.0,20.8907,20.9037,20.8647,20.8712,50500.0
2013-06-12 11:20:00,32.07,32.16,32.07,32.14,75200.0,20.8712,20.9298,20.8712,20.9167,75200.0
2013-06-12 11:30:00,32.14,32.17,32.09,32.13,98500.0,20.9167,20.9363,20.8842,20.9102,98500.0
2013-06-12 11:40:00,32.13,32.15,32.07,32.08,62100.0,20.9102,20.9232,20.8712,20.8777,62100.0
2013-06-12 11:50:00,32.08,32.08,31.99,31.99,69700.0,20.8777,20.8777,20.8191,20.8191,69700.0
2013-06-12 12:00:00,32.0,32.02,31.97,31.99,54900.0,20.8256,20.8386,20.8061,20.8191,54900.0
2013-06-12 12:10:00,31.99,32.04,31.99,32.02,36900.0,20.8191,20.8517,20.8191,20.8386,36900.0
2013-06-12 12:20:00,32.02,32.08,31.99,32.08,36000.0,20.8386,20.8777,20.8191,20.8777,36000.0
2013-06-12 12:30:00,32.08,32.1,32.03,32.03,56200.0,20.8777,20.8907,20.8451,20.8451,56200.0
2013-06-12 12:40:00,32.04,32.07,32.0,32.07,41100.0,20.8517,20.8712,20.8256,20.8712,41100.0
2013-06-12 12:50:00,32.07,32.09,32.04,32.08,24300.0,20.8712,20.8842,20.8517,20.8777,24300.0
2013-06-12 13:00:00,32.09,32.11,32.05,32.1,31700.0,20.8842,20.8972,20.8582,20.8907,31700.0
2013-06-12 13:10:00,32.11,32.11,32.07,32.07,28700.0,20.8972,20.8972,20.8712,20.8712,28700.0
2013-06-12 13:20:00,32.07,32.09,32.05,32.05,146300.0,20.8712,20.8842,20.8582,20.8582,146300.0
2013-06-12 13:30:00,32.04,32.07,32.01,32.01,18900.0,20.8517,20.8712,20.8321,20.8321,18900.0
2013-06-12 13:40:00,32.01,32.04,31.99,32.03,37300.0,20.8321,20.8517,20.8191,20.8451,37300.0
2013-06-12 13:50:00,32.02,32.04,31.99,32.04,32900.0,20.8386,20.8517,20.8191,20.8517,32900.0
2013-06-12 14:00:00,32.04,32.06,32.01,32.05,288200.0,20.8517,20.8647,20.8321,20.8582,288200.0
2013-06-12 14:10:00,32.05,32.06,32.01,32.03,170300.0,20.8582,20.8647,20.8321,20.8451,170300.0
2013-06-12 14:20:00,32.03,32.06,32.03,32.05,51900.0,20.8451,20.8647,20.8451,20.8582,51900.0
2013-06-12 14:30:00,32.05,32.1,32.02,32.09,65600.0,20.8582,20.8907,20.8386,20.8842,65600.0
2013-06-12 14:40:00,32.1,32.16,32.1,32.1,54000.0,20.8907,20.9298,20.8907,20.8907,54000.0
2013-06-12 14:50:00,32.1,32.15,32.09,32.14,56600.0,20.8907,20.9232,20.8842,20.9167,56600.0
2013-06-12 15:00:00,32.15,32.15,32.07,32.09,75600.0,20.9232,20.9232,20.8712,20.8842,75600.0
2013-06-12 15:10:00,32.1,32.11,32.03,32.03,66200.0,20.8907,20.8972,20.8451,20.8451,66200.0
2013-06-12 15:20:00,32.03,32.14,32.02,32.14,52200.0,20.8451,20.9167,20.8386,20.9167,52200.0
2013-06-12 15:30:00,32.13,32.14,32.05,32.1,85900.0,20.9102,20.9167,20.8582,20.8907,85900.0
2013-06-12 15:40:00,32.1,32.17,32.07,32.15,99600.0,20.8907,20.9363,20.8712,20.9232,99600.0
2013-06-12 15:50:00,32.15,32.16,32.06,32.06,347300.0,20.9232,20.9298,20.8647,20.8647,347300.0
2013-06-13 09:30:00,32.06,32.2,32.06,32.16,46700.0,20.8647,20.9558,20.8647,20.9298,46700.0
2013-06-13 09:40:00,32.17,32.2,32.12,32.15,48400.0,20.9363,20.9558,20.9037,20.9232,48400.0
2013-06-13 09:50:00,32.16,32.29,32.15,32.25,59400.0,20.9298,21.0144,20.9232,20.9883,59400.0
2013-06-13 10:00:00,32.26,32.32,32.22,32.27,62700.0,20.9948,21.0339,20.9688,21.0013,62700.0
2013-06-13 10:10:00,32.27,32.37,32.25,32.37,49700.0,21.0013,21.0664,20.9883,21.0664,49700.0
2013-06-13 10:20:00,32.37,32.38,32.29,32.3,94600.0,21.0664,21.0729,21.0144,21.0209,94600.0
2013-06-13 10:30:00,32.29,32.34,32.24,32.24,39100.0,21.0144,21.0469,20.9818,20.9818,39100.0
2013-06-13 10:40:00,32.25,32.26,32.19,32.21,58400.0,20.9883,20.9948,20.9493,20.9623,58400.0
2013-06-13 10:50:00,32.21,32.24,32.1,32.11,43600.0,20.9623,20.9818,20.8907,20.8972,43600.0
2013-06-13 11:00:00,32.11,32.17,32.1,32.12,104000.0,20.8972,20.9363,20.8907,20.9037,104000.0
2013-06-13 11:10:00,32.13,32.14,32.09,32.14,48500.0,20.9102,20.9167,20.8842,20.9167,48500.0
2013-06-13 11:20:00,32.13,32.23,32.11,32.23,37800.0,20.9102,20.9753,20.8972,20.9753,37800.0
2013-06-13 11:30:00,32.23,32.23,32.2,32.21,41400.0,20.9753,20.9753,20.9558,20.9623,41400.0
2013-06-13 11:40:00,32.21,32.23,32.18,32.21,117500.0,20.9623,20.9753,20.9428,20.9623,117500.0
2013-06-13 11:50:00,32.22,32.24,32.2,32.24,53600.0,20.9688,20.9818,20.9558,20.9818,53600.0
2013-06-13 12:00:00,32.23,32.33,32.23,32.33,37800.0,20.9753,21.0404,20.9753,21.0404,37800.0
2013-06-13 12:10:00,32.32,32.33,32.27,32.28,18500.0,21.0339,21.0404,21.0013,21.0078,18500.0
2013-06-13 12:20:00,32.29,32.3,32.26,32.26,16600.0,21.0144,21.0209,20.9948,20.9948,16600.0
2013-06-13 12:30:00,32.27,32.34,32.27,32.34,26700.0,21.0013,21.0469,21.0013,21.0469,26700.0
2013-06-13 12:40:00,32.34,32.41,32.32,32.39,48600.0,21.0469,21.0925,21.0339,21.0794,48600.0
2013-06-13 12:50:00,32.39,32.43,32.37,32.42,42300.0,21.0794,21.1055,21.0664,21.099,42300.0
2013-06-13 13:00:00,32.42,32.44,32.36,32.39,42300.0,21.099,21.112,21.0599,21.0794,42300.0
2013-06-13 13:10:00,32.4,32.45,32.4,32.41,80100.0,21.0859,21.1185,21.0859,21.0925,80100.0
2013-06-13 13:20:00,32.42,32.45,32.41,32.45,39000.0,21.099,21.1185,21.0925,21.1185,39000.0
2013-06-13 13:30:00,32.45,32.51,32.44,32.44,157400.0,21.1185,21.1575,21.112,21.112,157400.0
2013-06-13 13:40:00,32.44,32.45,32.39,32.43,64800.0,21.112,21.1185,21.0794,21.1055,64800.0
2013-06-13 13:50:00,32.44,32.44,32.41,32.42,164800.0,21.112,21.112,21.0925,21.099,164800.0
2013-06-13 14:00:00,32.42,32.46,32.41,32.43,63600.0,21.099,21.125,21.0925,21.1055,63600.0
2013-06-13 14:10:00,32.43,32.44,32.38,32.39,53900.0,21.1055,21.112,21.0729,21.0794,53900.0
2013-06-13 14:20:00,32.4,32.42,32.38,32.4,41400.0,21.0859,21.099,21.0729,21.0859,41400.0
2013-06-13 14:30:00,32.4,32.41,32.37,32.39,52400.0,21.0859,21.0925,21.0664,21.0794,52400.0
2013-06-13 14:40:00,32.39,32.4,32.34,32.34,57000.0,21.0794,21.0859,21.0469,21.0469,57000.0
2013-06-13 14:50:00,32.34,32.38,32.34,32.38,41800.0,21.0469,21.0729,21.0469,21.0729,41800.0
2013-06-13 15:00:00,32.38,32.43,32.38,32.4,71600.0,21.0729,21.1055,21.0729,21.0859,71600.0
2013-06-13 15:10:00,32.39,32.42,32.38,32.39,62300.0,21.0794,21.099,21.0729,21.0794,62300.0
2013-06-13 15:20:00,32.39,32.4,32.36,32.37,73600.0,21.0794,21.0859,21.0599,21.0664,73600.0
2013-06-13 15:30:00,32.37,32.42,32.35,32.42,71100.0,21.0664,21.099,21.0534,21.099,71100.0
2013-06-13 15:40:00,32.43,32.62,32.43,32.58,222900.0,21.1055,21.2291,21.1055,21.2031,222900.0
2013-06-13 15:50:00,32.58,32.61,32.57,32.57,207800.0,21.2031,21.2226,21.1966,21.1966,207800.0
2013-06-14 09:30:00,32.58,32.71,32.56,32.7,54300.0,21.2031,21.2877,21.1901,21.2812,54300.0
2013-06-14 09:40:00,32.7,32.75,32.66,32.73,52800.0,21.2812,21.3137,21.2552,21.3007,52800.0
2013-06-14 09:50:00,32.74,32.81,32.7,32.77,55400.0,21.3072,21.3528,21.2812,21.3267,55400.0
2013-06-14 10:00:00,32.78,32.88,32.78,32.84,69900.0,21.3332,21.3983,21.3332,21.3723,69900.0
2013-06-14 10:10:00,32.84,32.84,32.76,32.8,46300.0,21.3723,21.3723,21.3202,21.3463,46300.0
2013-06-14 10:20:00,32.81,32.85,32.77,32.77,32200.0,21.3528,21.3788,21.3267,21.3267,32200.0
2013-06-14 10:30:00,32.77,32.84,32.77,32.84,36600.0,21.3267,21.3723,21.3267,21.3723,36600.0
2013-06-14 10:40:00,32.83,32.86,32.77,32.78,35400.0,21.3658,21.3853,21.3267,21.3332,35400.0
2013-06-14 10:50:00,32.78,32.78,32.67,32.68,45600.0,21.3332,21.3332,21.2617,21.2682,45600.0
2013-06-14 11:00:00,32.67,32.75,32.64,32.73,28200.0,21.2617,21.3137,21.2421,21.3007,28200.0
2013-06-14 11:10:00,32.72,32.8,32.72,32.8,30300.0,21.2942,21.3463,21.2942,21.3463,30300.0
2013-06-14 11:20:00,32.8,32.84,32.79,32.83,42300.0,21.3463,21.3723,21.3398,21.3658,42300.0
2013-06-14 11:30:00,32.83,32.84,32.76,32.77,32400.0,21.3658,21.3723,21.3202,21.3267,32400.0
2013-06-14 11:40:00,32.78,32.8,32.72,32.74,32700.0,21.3332,21.3463,21.2942,21.3072,32700.0
2013-06-14 11:50:00,32.72,32.78,32.71,32.78,22500.0,21.2942,21.3332,21.2877,21.3332,22500.0
2013-06-14 12:00:00,32.77,32.78,32.73,32.77,32400.0,21.3267,21.3332,21.3007,21.3267,32400.0
2013-06-14 12:10:00,32.77,32.81,32.76,32.8,27800.0,21.3267,21.3528,21.3202,21.3463,27800.0
2013-06-14 12:20:00,32.8,32.81,32.78,32.78,31200.0,21.3463,21.3528,21.3332,21.3332,31200.0
2013-06-14 12:30:00,32.78,32.79,32.74,32.78,21700.0,21.3332,21.3398,21.3072,21.3332,21700.0
2013-06-14 12:40:00,32.77,32.78,32.74,32.75,15900.0,21.3267,21.3332,21.3072,21.3137,15900.0
2013-06-14 12:50:00,32.76,32.77,32.7,32.71,24700.0,21.3202,21.3267,21.2812,21.2877,24700.0
2013-06-14 13:00:00,32.71,32.71,32.65,32.69,21300.0,21.2877,21.2877,21.2486,21.2747,21300.0
2013-06-14 13:10:00,32.69,32.71,32.64,32.64,23500.0,21.2747,21.2877,21.2421,21.2421,23500.0
2013-06-14 13:20:00,32.64,32.65,32.56,32.61,22800.0,21.2421,21.2486,21.1901,21.2226,22800.0
2013-06-14 13:30:00,32.6,32.62,32.58,32.59,23900.0,21.2161,21.2291,21.2031,21.2096,23900.0
2013-06-14 13:40:00,32.6,32.62,32.59,32.6,9600.0,21.2161,21.2291,21.2096,21.2161,9600.0
2013-06-14 13:50:00,32.62,32.62,32.58,32.62,13400.0,21.2291,21.2291,21.2031,21.2291,13400.0
2013-06-14 14:00:00,32.63,32.67,32.59,32.67,17100.0,21.2356,21.2617,21.2096,21.2617,17100.0
2013-06-14 14:10:00,32.68,32.73,32.66,32.73,19400.0,21.2682,21.3007,21.2552,21.3007,19400.0
2013-06-14 14:20:00,32.74,32.78,32.72,32.72,22800.0,21.3072,21.3332,21.2942,21.2942,22800.0
2013-06-14 14:30:00,32.71,32.71,32.65,32.71,19400.0,21.2877,21.2877,21.2486,21.2877,19400.0
2013-06-14 14:40:00,32.71,32.75,32.71,32.73,16100.0,21.2877,21.3137,21.2877,21.3007,16100.0
2013-06-14 14:50:00,32.73,32.73,32.63,32.64,28300.0,21.3007,21.3007,21.2356,21.2421,28300.0
2013-06-14 15:00:00,32.64,32.75,32.63,32.73,40200.0,21.2421,21.3137,21.2356,21.3007,40200.0
2013-06-14 15:10:00,32.73,32.77,32.7,32.73,22600.0,21.3007,21.3267,21.2812,21.3007,22600.0
2013-06-14 15:20:00,32.74,32.76,32.7,32.7,25900.0,21.3072,21.3202,21.2812,21.2812,25900.0
2013-06-14 15:30:00,32.71,32.72,32.65,32.65,38400.0,21.2877,21.2942,21.2486,21.2486,38400.0
2013-06-14 15:40:00,32.65,32.67,32.59,32.62,114500.0,21.2486,21.2617,21.2096,21.2291,114500.0
2013-06-14 15:50:00,32.63,32.64,32.61,32.62,146200.0,21.2356,21.2421,21.2226,21.2291,146200.0
2013-06-17 09:30:00,32.8,33.08,32.76,32.96,100400.0,21.3463,21.5285,21.3202,21.4504,100400.0
2013-06-17 09:40:00,32.96,33.12,32.89,33.11,91400.0,21.4504,21.5545,21.4048,21.548,91400.0
2013-06-17 09:50:00,33.12,33.15,33.08,33.08,81400.0,21.5545,21.574,21.5285,21.5285,81400.0
2013-06-17 10:00:00,33.08,33.09,32.92,32.93,66400.0,21.5285,21.535,21.4244,21.4309,66400.0
2013-06-17 10:10:00,32.94,32.97,32.91,32.97,72600.0,21.4374,21.4569,21.4179,21.4569,72600.0
2013-06-17 10:20:00,32.97,32.98,32.93,32.96,58400.0,21.4569,21.4634,21.4309,21.4504,58400.0
2013-06-17 10:30:00,32.97,33.0,32.94,32.95,30700.0,21.4569,21.4764,21.4374,21.4439,30700.0
2013-06-17 10:40:00,32.94,32.98,32.91,32.94,127000.0,21.4374,21.4634,21.4179,21.4374,127000.0
2013-06-17 10:50:00,32.94,32.99,32.92,32.99,76500.0,21.4374,21.4699,21.4244,21.4699,76500.0
2013-06-17 11:00:00,32.99,33.02,32.97,33.02,49400.0,21.4699,21.4894,21.4569,21.4894,49400.0
2013-06-17 11:10:00,33.02,33.06,33.02,33.02,34800.0,21.4894,21.5155,21.4894,21.4894,34800.0
2013-06-17 11:20:00,33.02,33.02,32.92,32.92,40000.0,21.4894,21.4894,21.4244,21.4244,40000.0
2013-06-17 11:30:00,32.92,32.94,32.9,32.91,35000.0,21.4244,21.4374,21.4113,21.4179,35000.0
2013-06-17 11:40:00,32.91,32.94,32.9,32.92,37500.0,21.4179,21.4374,21.4113,21.4244,37500.0
2013-06-17 11:50:00,32.93,32.95,32.89,32.94,38200.0,21.4309,21.4439,21.4048,21.4374,38200.0
2013-06-17 12:00:00,32.93,32.94,32.92,32.93,27000.0,21.4309,21.4374,21.4244,21.4309,27000.0
2013-06-17 12:10:00,32.93,32.93,32.9,32.91,14800.0,21.4309,21.4309,21.4113,21.4179,14800.0
2013-06-17 12:20:00,32.9,32.92,32.85,32.85,27100.0,21.4113,21.4244,21.3788,21.3788,27100.0
2013-06-17 12:30:00,32.86,32.89,32.86,32.88,27500.0,21.3853,21.4048,21.3853,21.3983,27500.0
2013-06-17 12:40:00,32.88,32.89,32.86,32.88,29100.0,21.3983,21.4048,21.3853,21.3983,29100.0
2013-06-17 12:50:00,32.87,32.9,32.87,32.9,20500.0,21.3918,21.4113,21.3918,21.4113,20500.0
2013-06-17 13:00:00,32.9,32.94,32.9,32.93,18000.0,21.4113,21.4374,21.4113,21.4309,18000.0
2013-06-17 13:10:00,32.92,32.96,32.92,32.96,33100.0,21.4244,21.4504,21.4244,21.4504,33100.0
2013-06-17 13:20:00,32.96,33.0,32.95,33.0,23100.0,21.4504,21.4764,21.4439,21.4764,23100.0
2013-06-17 13:30:00,33.0,33.05,32.99,33.04,42000.0,21.4764,21.509,21.4699,21.5025,42000.0
2013-06-17 13:40:00,33.05,33.08,33.05,33.05,89100.0,21.509,21.5285,21.509,21.509,89100.0
2013-06-17 13:50:00,33.05,33.06,33.02,33.02,53800.0,21.509,21.5155,21.4894,21.4894,53800.0
2013-06-17 14:00:00,33.03,33.03,32.9,32.9,78600.0,21.4959,21.4959,21.4113,21.4113,78600.0
2013-06-17 14:10:00,32.9,32.94,32.87,32.87,76400.0,21.4113,21.4374,21.3918,21.3918,76400.0
2013-06-17 14:20:00,32.88,32.88,32.77,32.79,63300.0,21.3983,21.3983,21.3267,21.3398,63300.0
2013-06-17 14:30:00,32.79,32.84,32.77,32.81,41500.0,21.3398,21.3723,21.3267,21.3528,41500.0
2013-06-17 14:40:00,32.82,32.83,32.75,32.77,58800.0,21.3593,21.3658,21.3137,21.3267,58800.0
2013-06-17 14:50:00,32.77,32.78,32.71,32.74,74300.0,21.3267,21.3332,21.2877,21.3072,74300.0
2013-06-17 15:00:00,32.74,32.89,32.72,32.88,247200.0,21.3072,21.4048,21.2942,21.3983,247200.0
2013-06-17 15:10:00,32.87,32.88,32.8,32.86,140800.0,21.3918,21.3983,21.3463,21.3853,140800.0
2013-06-17 15:20:00,32.86,32.91,32.85,32.89,180700.0,21.3853,21.4179,21.3788,21.4048,180700.0
2013-06-17 15:30:00,32.89,32.93,32.87,32.92,107100.0,21.4048,21.4309,21.3918,21.4244,107100.0
2013-06-17 15:40:00,32.92,32.99,32.92,32.98,148800.0,21.4244,21.4699,21.4244,21.4634,148800.0
2013-06-17 15:50:00,32.98,32.99,32.93,32.97,331700.0,21.4634,21.4699,21.4309,21.4569,331700.0
2013-06-18 09:30:00,32.97,33.1,32.91,32.94,47100.0,21.4569,21.5415,21.4179,21.4374,47100.0
2013-06-18 09:40:00,32.95,33.0,32.87,32.9,35900.0,21.4439,21.4764,21.3918,21.4113,35900.0
2013-06-18 09:50:00,32.9,33.01,32.88,32.98,85100.0,21.4113,21.4829,21.3983,21.4634,85100.0
2013-06-18 10:00:00,32.98,33.05,32.97,33.03,58100.0,21.4634,21.509,21.4569,21.4959,58100.0
2013-06-18 10:10:00,33.02,33.06,33.0,33.05,52200.0,21.4894,21.5155,21.4764,21.509,52200.0
2013-06-18 10:20:00,33.05,33.1,33.05,33.09,44500.0,21.509,21.5415,21.509,21.535,44500.0
2013-06-18 10:30:00,33.09,33.16,33.08,33.16,52900.0,21.535,21.5806,21.5285,21.5806,52900.0
2013-06-18 10:40:00,33.15,33.16,33.07,33.1,28500.0,21.574,21.5806,21.522,21.5415,28500.0
2013-06-18 10:50:00,33.1,33.12,33.08,33.1,24200.0,21.5415,21.5545,21.5285,21.5415,24200.0
2013-06-18 11:00:00,33.1,33.11,33.08,33.09,25300.0,21.5415,21.548,21.5285,21.535,25300.0
2013-06-18 11:10:00,33.09,33.09,33.02,33.02,25200.0,21.535,21.535,21.4894,21.4894,25200.0
2013-06-18 11:20:00,33.03,33.13,33.02,33.13,37800.0,21.4959,21.561,21.4894,21.561,37800.0
2013-06-18 11:30:00,33.12,33.15,33.11,33.14,25800.0,21.5545,21.574,21.548,21.5675,25800.0
2013-06-18 11:40:00,33.13,33.14,33.1,33.12,17100.0,21.561,21.5675,21.5415,21.5545,17100.0
2013-06-18 11:50:00,33.11,33.12,33.08,33.09,16000.0,21.548,21.5545,21.5285,21.535,16000.0
2013-06-18 12:00:00,33.09,33.11,33.08,33.1,20100.0,21.535,21.548,21.5285,21.5415,20100.0
2013-06-18 12:10:00,33.09,33.1,33.08,33.08,16300.0,21.535,21.5415,21.5285,21.5285,16300.0
2013-06-18 12:20:00,33.07,33.12,33.07,33.1,29800.0,21.522,21.5545,21.522,21.5415,29800.0
2013-06-18 12:30:00,33.1,33.13,33.1,33.1,14600.0,21.5415,21.561,21.5415,21.5415,14600.0
2013-06-18 12:40:00,33.11,33.11,33.09,33.1,19700.0,21.548,21.548,21.535,21.5415,19700.0
2013-06-18 12:50:00,33.1,33.15,33.1,33.13,39400.0,21.5415,21.574,21.5415,21.561,39400.0
2013-06-18 13:00:00,33.12,33.14,33.11,33.12,16000.0,21.5545,21.5675,21.548,21.5545,16000.0
2013-06-18 13:10:00,33.11,33.15,33.11,33.14,9100.0,21.548,21.574,21.548,21.5675,9100.0
2013-06-18 13:20:00,33.14,33.15,33.12,33.14,18300.0,21.5675,21.574,21.5545,21.5675,18300.0
2013-06-18 13:30:00,33.15,33.15,33.12,33.12,24300.0,21.574,21.574,21.5545,21.5545,24300.0
2013-06-18 13:40:00,33.12,33.16,33.12,33.12,38700.0,21.5545,21.5806,21.5545,21.5545,38700.0
2013-06-18 13:50:00,33.12,33.15,33.11,33.11,33800.0,21.5545,21.574,21.548,21.548,33800.0
2013-06-18 14:00:00,33.11,33.13,33.09,33.1,96400.0,21.548,21.561,21.535,21.5415,96400.0
2013-06-18 14:10:00,33.1,33.11,33.08,33.1,62800.0,21.5415,21.548,21.5285,21.5415,62800.0
2013-06-18 14:20:00,33.1,33.12,33.09,33.11,109700.0,21.5415,21.5545,21.535,21.548,109700.0
2013-06-18 14:30:00,33.11,33.22,33.11,33.22,58800.0,21.548,21.6196,21.548,21.6196,58800.0
2013-06-18 14:40:00,33.22,33.22,33.16,33.2,48400.0,21.6196,21.6196,21.5806,21.6066,48400.0
2013-06-18 14:50:00,33.19,33.2,33.17,33.19,17100.0,21.6001,21.6066,21.5871,21.6001,17100.0
2013-06-18 15:00:00,33.19,33.19,33.15,33.17,35900.0,21.6001,21.6001,21.574,21.5871,35900.0
2013-06-18 15:10:00,33.16,33.19,33.13,33.19,111700.0,21.5806,21.6001,21.561,21.6001,111700.0
2013-06-18 15:20:00,33.18,33.2,33.16,33.19,35300.0,21.5936,21.6066,21.5806,21.6001,35300.0
2013-06-18 15:30:00,33.2,33.2,33.13,33.13,57000.0,21.6066,21.6066,21.561,21.561,57000.0
2013-06-18 15:40:00,33.14,33.17,33.13,33.15,104700.0,21.5675,21.5871,21.561,21.574,104700.0
2013-06-18 15:50:00,33.14,33.19,33.11,33.18,104900.0,21.5675,21.6001,21.548,21.5936,104900.0
2013-06-19 09:30:00,33.1,33.13,33.01,33.06,34500.0,21.5415,21.561,21.4829,21.5155,34500.0
2013-06-19 09:40:00,33.06,33.07,33.0,33.04,42600.0,21.5155,21.522,21.4764,21.5025,42600.0
2013-06-19 09:50:00,33.03,33.08,33.0,33.08,37500.0,21.4959,21.5285,21.4764,21.5285,37500.0
2013-06-19 10:00:00,33.07,33.13,33.04,33.08,23700.0,21.522,21.561,21.5025,21.5285,23700.0
2013-06-19 10:10:00,33.08,33.11,33.02,33.03,30800.0,21.5285,21.548,21.4894,21.4959,30800.0
2013-06-19 10:20:00,33.03,33.05,33.0,33.04,22900.0,21.4959,21.509,21.4764,21.5025,22900.0
2013-06-19 10:30:00,33.04,33.04,32.97,33.0,34600.0,21.5025,21.5025,21.4569,21.4764,34600.0
2013-06-19 10:40:00,33.0,33.06,33.0,33.03,15600.0,21.4764,21.5155,21.4764,21.4959,15600.0
2013-06-19 10:50:00,33.04,33.04,32.96,33.0,22100.0,21.5025,21.5025,21.4504,21.4764,22100.0
2013-06-19 11:00:00,33.02,33.02,32.98,33.0,14500.0,21.4894,21.4894,21.4634,21.4764,14500.0
2013-06-19 11:10:00,33.01,33.03,32.98,33.02,16700.0,21.4829,21.4959,21.4634,21.4894,16700.0
2013-06-19 11:20:00,33.02,33.03,33.0,33.02,14400.0,21.4894,21.4959,21.4764,21.4894,14400.0
2013-06-19 11:30:00,33.01,33.1,33.01,33.08,22200.0,21.4829,21.5415,21.4829,21.5285,22200.0
2013-06-19 11:40:00,33.07,33.1,33.07,33.09,13900.0,21.522,21.5415,21.522,21.535,13900.0
2013-06-19 11:50:00,33.09,33.1,33.08,33.09,15700.0,21.535,21.5415,21.5285,21.535,15700.0
2013-06-19 12:00:00,33.09,33.09,33.05,33.06,14900.0,21.535,21.535,21.509,21.5155,14900.0
2013-06-19 12:10:00,33.07,33.1,33.06,33.08,15100.0,21.522,21.5415,21.5155,21.5285,15100.0
2013-06-19 12:20:00,33.08,33.1,33.07,33.1,17900.0,21.5285,21.5415,21.522,21.5415,17900.0
2013-06-19 12:30:00,33.09,33.11,33.08,33.11,12400.0,21.535,21.548,21.5285,21.548,12400.0
2013-06-19 12:40:00,33.11,33.13,33.1,33.12,18900.0,21.548,21.561,21.5415,21.5545,18900.0
2013-06-19 12:50:00,33.13,33.15,33.11,33.15,19300.0,21.561,21.574,21.548,21.574,19300.0
2013-06-19 13:00:00,33.14,33.15,33.12,33.14,33100.0,21.5675,21.574,21.5545,21.5675,33100.0
2013-06-19 13:10:00,33.14,33.16,33.13,33.15,31200.0,21.5675,21.5806,21.561,21.574,31200.0
2013-06-19 13:20:00,33.15,33.19,33.15,33.18,32600.0,21.574,21.6001,21.574,21.5936,32600.0
2013-06-19 13:30:00,33.17,33.19,33.17,33.18,31200.0,21.5871,21.6001,21.5871,21.5936,31200.0
2013-06-19 13:40:00,33.18,33.2,33.17,33.19,24300.0,21.5936,21.6066,21.5871,21.6001,24300.0
2013-06-19 13:50:00,33.19,33.21,33.18,33.2,58700.0,21.6001,21.6131,21.5936,21.6066,58700.0
2013-06-19 14:00:00,33.21,33.21,32.91,32.94,98700.0,21.6131,21.6131,21.4179,21.4374,98700.0
2013-06-19 14:10:00,32.93,33.0,32.89,32.94,69600.0,21.4309,21.4764,21.4048,21.4374,69600.0
2013-06-19 14:20:00,32.94,32.95,32.78,32.82,85400.0,21.4374,21.4439,21.3332,21.3593,85400.0
2013-06-19 14:30:00,32.82,33.0,32.8,32.86,131600.0,21.3593,21.4764,21.3463,21.3853,131600.0
2013-06-19 14:40:00,32.87,32.95,32.74,32.74,129400.0,21.3918,21.4439,21.3072,21.3072,129400.0
2013-06-19 14:50:00,32.73,32.73,32.46,32.51,145600.0,21.3007,21.3007,21.125,21.1575,145600.0
2013-06-19 15:00:00,32.51,32.65,32.49,32.62,81000.0,21.1575,21.2486,21.1445,21.2291,81000.0
2013-06-19 15:10:00,32.62,32.64,32.57,32.59,65800.0,21.2291,21.2421,21.1966,21.2096,65800.0
2013-06-19 15:20:00,32.58,32.67,32.57,32.64,64600.0,21.2031,21.2617,21.1966,21.2421,64600.0
2013-06-19 15:30:00,32.65,32.7,32.56,32.59,179100.0,21.2486,21.2812,21.1901,21.2096,179100.0
2013-06-19 15:40:00,32.6,32.61,32.42,32.43,135300.0,21.2161,21.2226,21.099,21.1055,135300.0
2013-06-19 15:50:00,32.43,32.5,32.35,32.35,250700.0,21.1055,21.151,21.0534,21.0534,250700.0
2013-06-20 09:30:00,32.17,32.25,31.97,32.11,104700.0,20.9363,20.9883,20.8061,20.8972,104700.0
2013-06-20 09:40:00,32.14,32.18,32.02,32.1,80100.0,20.9167,20.9428,20.8386,20.8907,80100.0
2013-06-20 09:50:00,32.08,32.08,32.0,32.05,66500.0,20.8777,20.8777,20.8256,20.8582,66500.0
2013-06-20 10:00:00,32.03,32.06,31.86,31.87,122000.0,20.8451,20.8647,20.7345,20.741,122000.0
2013-06-20 10:10:00,31.87,31.87,31.59,31.74,176100.0,20.741,20.741,20.5588,20.6564,176100.0
2013-06-20 10:20:00,31.74,31.91,31.7,31.76,126500.0,20.6564,20.7671,20.6304,20.6694,126500.0
2013-06-20 10:30:00,31.75,31.81,31.58,31.8,137300.0,20.6629,20.702,20.5523,20.6955,137300.0
2013-06-20 10:40:00,31.8,31.83,31.71,31.76,93100.0,20.6955,20.715,20.6369,20.6694,93100.0
2013-06-20 10:50:00,31.76,31.8,31.74,31.75,95700.0,20.6694,20.6955,20.6564,20.6629,95700.0
2013-06-20 11:00:00,31.76,31.83,31.74,31.76,109400.0,20.6694,20.715,20.6564,20.6694,109400.0
2013-06-20 11:10:00,31.75,31.78,31.73,31.75,124100.0,20.6629,20.6824,20.6499,20.6629,124100.0
2013-06-20 11:20:00,31.73,31.86,31.73,31.86,80000.0,20.6499,20.7345,20.6499,20.7345,80000.0
2013-06-20 11:30:00,31.86,31.94,31.8,31.93,111500.0,20.7345,20.7866,20.6955,20.7801,111500.0
2013-06-20 11:40:00,31.93,31.95,31.9,31.92,82600.0,20.7801,20.7931,20.7605,20.7736,82600.0
2013-06-20 11:50:00,31.91,31.93,31.86,31.86,47800.0,20.7671,20.7801,20.7345,20.7345,47800.0
2013-06-20 12:00:00,31.87,31.89,31.85,31.86,61800.0,20.741,20.754,20.728,20.7345,61800.0
2013-06-20 12:10:00,31.87,31.91,31.83,31.83,59600.0,20.741,20.7671,20.715,20.715,59600.0
2013-06-20 12:20:00,31.83,31.87,31.83,31.87,33400.0,20.715,20.741,20.715,20.741,33400.0
2013-06-20 12:30:00,31.87,31.91,31.85,31.87,75500.0,20.741,20.7671,20.728,20.741,75500.0
2013-06-20 12:40:00,31.87,31.88,31.81,31.82,42200.0,20.741,20.7475,20.702,20.7085,42200.0
2013-06-20 12:50:00,31.82,31.82,31.77,31.79,60800.0,20.7085,20.7085,20.6759,20.689,60800.0
2013-06-20 13:00:00,31.79,31.79,31.7,31.77,72200.0,20.689,20.689,20.6304,20.6759,72200.0
2013-06-20 13:10:00,31.78,31.78,31.66,31.67,60300.0,20.6824,20.6824,20.6044,20.6109,60300.0
2013-06-20 13:20:00,31.67,31.68,31.64,31.64,57700.0,20.6109,20.6174,20.5913,20.5913,57700.0
2013-06-20 13:30:00,31.65,31.68,31.61,31.63,82300.0,20.5978,20.6174,20.5718,20.5848,82300.0
2013-06-20 13:40:00,31.63,31.73,31.62,31.72,70900.0,20.5848,20.6499,20.5783,20.6434,70900.0
2013-06-20 13:50:00,31.73,31.73,31.67,31.68,65800.0,20.6499,20.6499,20.6109,20.6174,65800.0
2013-06-20 14:00:00,31.69,31.69,31.61,31.61,70300.0,20.6239,20.6239,20.5718,20.5718,70300.0
2013-06-20 14:10:00,31.61,31.62,31.54,31.55,85300.0,20.5718,20.5783,20.5263,20.5328,85300.0
2013-06-20 14:20:00,31.55,31.57,31.45,31.45,120100.0,20.5328,20.5458,20.4677,20.4677,120100.0
2013-06-20 14:30:00,31.45,31.51,31.38,31.43,89300.0,20.4677,20.5067,20.4221,20.4547,89300.0
2013-06-20 14:40:00,31.44,31.54,31.43,31.46,76200.0,20.4612,20.5263,20.4547,20.4742,76200.0
2013-06-20 14:50:00,31.46,31.46,31.33,31.34,115600.0,20.4742,20.4742,20.3896,20.3961,115600.0
2013-06-20 15:00:00,31.34,31.45,31.32,31.45,88400.0,20.3961,20.4677,20.3831,20.4677,88400.0
2013-06-20 15:10:00,31.44,31.45,31.3,31.3,115200.0,20.4612,20.4677,20.3701,20.3701,115200.0
2013-06-20 15:20:00,31.29,31.34,31.21,31.34,104200.0,20.3636,20.3961,20.3115,20.3961,104200.0
2013-06-20 15:30:00,31.34,31.37,31.24,31.24,95100.0,20.3961,20.4156,20.331,20.331,95100.0
2013-06-20 15:40:00,31.24,31.24,31.12,31.16,252300.0,20.331,20.331,20.2529,20.279,252300.0
2013-06-20 15:50:00,31.16,31.3,31.15,31.22,309600.0,20.279,20.3701,20.2724,20.318,309600.0
2013-06-21 09:30:00,31.47,31.62,31.41,31.59,638100.0,20.4807,20.5783,20.4417,20.5588,638100.0
2013-06-21 09:40:00,31.6,31.66,31.45,31.6,82100.0,20.5653,20.6044,20.4677,20.5653,82100.0
2013-06-21 09:50:00,31.61,31.67,31.55,31.64,50800.0,20.5718,20.6109,20.5328,20.5913,50800.0
2013-06-21 10:00:00,31.63,31.74,31.6,31.62,50800.0,20.5848,20.6564,20.5653,20.5783,50800.0
2013-06-21 10:10:00,31.61,31.65,31.54,31.58,58500.0,20.5718,20.5978,20.5263,20.5523,58500.0
2013-06-21 10:20:00,31.58,31.59,31.42,31.49,46100.0,20.5523,20.5588,20.4482,20.4937,46100.0
2013-06-21 10:30:00,31.5,31.54,31.48,31.5,50400.0,20.5002,20.5263,20.4872,20.5002,50400.0
2013-06-21 10:40:00,31.5,31.5,31.42,31.47,41700.0,20.5002,20.5002,20.4482,20.4807,41700.0
2013-06-21 10:50:00,31.47,31.58,31.47,31.53,48100.0,20.4807,20.5523,20.4807,20.5197,48100.0
2013-06-21 11:00:00,31.51,31.54,31.41,31.44,64400.0,20.5067,20.5263,20.4417,20.4612,64400.0
2013-06-21 11:10:00,31.45,31.46,31.33,31.35,62500.0,20.4677,20.4742,20.3896,20.4026,62500.0
2013-06-21 11:20:00,31.35,31.35,31.16,31.16,97900.0,20.4026,20.4026,20.279,20.279,97900.0
2013-06-21 11:30:00,31.15,31.29,31.03,31.28,124500.0,20.2724,20.3636,20.1943,20.357,124500.0
2013-06-21 11:40:00,31.29,31.38,31.28,31.36,75000.0,20.3636,20.4221,20.357,20.4091,75000.0
2013-06-21 11:50:00,31.36,31.39,31.31,31.35,51400.0,20.4091,20.4286,20.3766,20.4026,51400.0
2013-06-21 12:00:00,31.36,31.44,31.36,31.38,40800.0,20.4091,20.4612,20.4091,20.4221,40800.0
2013-06-21 12:10:00,31.37,31.38,31.26,31.27,53700.0,20.4156,20.4221,20.344,20.3505,53700.0
2013-06-21 12:20:00,31.26,31.28,31.21,31.21,36100.0,20.344,20.357,20.3115,20.3115,36100.0
2013-06-21 12:30:00,31.21,31.27,31.2,31.21,39200.0,20.3115,20.3505,20.305,20.3115,39200.0
2013-06-21 12:40:00,31.22,31.4,31.2,31.38,45700.0,20.318,20.4351,20.305,20.4221,45700.0
2013-06-21 12:50:00,31.37,31.54,31.34,31.54,56300.0,20.4156,20.5263,20.3961,20.5263,56300.0
2013-06-21 13:00:00,31.55,31.57,31.45,31.48,63300.0,20.5328,20.5458,20.4677,20.4872,63300.0
2013-06-21 13:10:00,31.48,31.59,31.48,31.56,27900.0,20.4872,20.5588,20.4872,20.5393,27900.0
2013-06-21 13:20:00,31.55,31.56,31.46,31.49,36500.0,20.5328,20.5393,20.4742,20.4937,36500.0
2013-06-21 13:30:00,31.49,31.54,31.48,31.54,49500.0,20.4937,20.5263,20.4872,20.5263,49500.0
2013-06-21 13:40:00,31.54,31.56,31.5,31.51,34600.0,20.5263,20.5393,20.5002,20.5067,34600.0
2013-06-21 13:50:00,31.51,31.52,31.45,31.47,37100.0,20.5067,20.5132,20.4677,20.4807,37100.0
2013-06-21 14:00:00,31.46,31.46,31.41,31.42,37500.0,20.4742,20.4742,20.4417,20.4482,37500.0
2013-06-21 14:10:00,31.42,31.55,31.42,31.54,34200.0,20.4482,20.5328,20.4482,20.5263,34200.0
2013-06-21 14:20:00,31.54,31.56,31.49,31.56,31400.0,20.5263,20.5393,20.4937,20.5393,31400.0
2013-06-21 14:30:00,31.55,31.6,31.55,31.58,35100.0,20.5328,20.5653,20.5328,20.5523,35100.0
2013-06-21 14:40:00,31.59,31.59,31.55,31.57,32900.0,20.5588,20.5588,20.5328,20.5458,32900.0
2013-06-21 14:50:00,31.57,31.63,31.55,31.63,41300.0,20.5458,20.5848,20.5328,20.5848,41300.0
2013-06-21 15:00:00,31.63,31.72,31.59,31.69,63300.0,20.5848,20.6434,20.5588,20.6239,63300.0
2013-06-21 15:10:00,31.69,31.76,31.62,31.62,63700.0,20.6239,20.6694,20.5783,20.5783,63700.0
2013-06-21 15:20:00,31.62,31.7,31.62,31.7,57300.0,20.5783,20.6304,20.5783,20.6304,57300.0
2013-06-21 15:30:00,31.71,31.71,31.66,31.67,58600.0,20.6369,20.6369,20.6044,20.6109,58600.0
2013-06-21 15:40:00,31.66,31.68,31.58,31.67,178800.0,20.6044,20.6174,20.5523,20.6109,178800.0
2013-06-21 15:50:00,31.67,31.71,31.63,31.67,492800.0,20.6109,20.6369,20.5848,20.6109,492800.0
2013-06-24 09:30:00,31.43,31.47,31.1,31.17,88900.0,20.4547,20.4807,20.2399,20.2855,88900.0
2013-06-24 09:40:00,31.17,31.39,31.16,31.38,81800.0,20.2855,20.4286,20.279,20.4221,81800.0
2013-06-24 09:50:00,31.39,31.43,31.26,31.39,86500.0,20.4286,20.4547,20.344,20.4286,86500.0
2013-06-24 10:00:00,31.38,31.54,31.32,31.52,76000.0,20.4221,20.5263,20.3831,20.5132,76000.0
2013-06-24 10:10:00,31.53,31.56,31.43,31.51,42400.0,20.5197,20.5393,20.4547,20.5067,42400.0
2013-06-24 10:20:00,31.51,31.51,31.3,31.3,65300.0,20.5067,20.5067,20.3701,20.3701,65300.0
2013-06-24 10:30:00,31.29,31.42,31.24,31.4,70700.0,20.3636,20.4482,20.331,20.4351,70700.0
2013-06-24 10:40:00,31.4,31.46,31.38,31.43,43600.0,20.4351,20.4742,20.4221,20.4547,43600.0
2013-06-24 10:50:00,31.44,31.52,31.44,31.49,49100.0,20.4612,20.5132,20.4612,20.4937,49100.0
2013-06-24 11:00:00,31.48,31.58,31.48,31.57,58100.0,20.4872,20.5523,20.4872,20.5458,58100.0
2013-06-24 11:10:00,31.58,31.63,31.54,31.55,160100.0,20.5523,20.5848,20.5263,20.5328,160100.0
2013-06-24 11:20:00,31.55,31.56,31.45,31.48,54000.0,20.5328,20.5393,20.4677,20.4872,54000.0
2013-06-24 11:30:00,31.49,31.59,31.49,31.51,49700.0,20.4937,20.5588,20.4937,20.5067,49700.0
2013-06-24 11:40:00,31.5,31.6,31.49,31.52,40200.0,20.5002,20.5653,20.4937,20.5132,40200.0
2013-06-24 11:50:00,31.52,31.67,31.52,31.65,35700.0,20.5132,20.6109,20.5132,20.5978,35700.0
2013-06-24 12:00:00,31.65,31.69,31.57,31.58,35800.0,20.5978,20.6239,20.5458,20.5523,35800.0
2013-06-24 12:10:00,31.57,31.61,31.55,31.59,19300.0,20.5458,20.5718,20.5328,20.5588,19300.0
2013-06-24 12:20:00,31.57,31.63,31.54,31.6,36500.0,20.5458,20.5848,20.5263,20.5653,36500.0
2013-06-24 12:30:00,31.61,31.66,31.59,31.6,36600.0,20.5718,20.6044,20.5588,20.5653,36600.0
2013-06-24 12:40:00,31.59,31.66,31.59,31.59,36300.0,20.5588,20.6044,20.5588,20.5588,36300.0
2013-06-24 12:50:00,31.59,31.63,31.54,31.63,30800.0,20.5588,20.5848,20.5263,20.5848,30800.0
2013-06-24 13:00:00,31.63,31.63,31.57,31.58,18600.0,20.5848,20.5848,20.5458,20.5523,18600.0
2013-06-24 13:10:00,31.58,31.74,31.58,31.73,40100.0,20.5523,20.6564,20.5523,20.6499,40100.0
2013-06-24 13:20:00,31.73,31.82,31.72,31.81,113700.0,20.6499,20.7085,20.6434,20.702,113700.0
2013-06-24 13:30:00,31.82,31.83,31.77,31.81,55800.0,20.7085,20.715,20.6759,20.702,55800.0
2013-06-24 13:40:00,31.81,31.88,31.77,31.8,74300.0,20.702,20.7475,20.6759,20.6955,74300.0
2013-06-24 13:50:00,31.8,31.89,31.76,31.88,91000.0,20.6955,20.754,20.6694,20.7475,91000.0
2013-06-24 14:00:00,31.88,31.96,31.8,31.95,96200.0,20.7475,20.7996,20.6955,20.7931,96200.0
2013-06-24 14:10:00,31.96,32.05,31.95,32.05,112400.0,20.7996,20.8582,20.7931,20.8582,112400.0
2013-06-24 14:20:00,32.05,32.13,32.05,32.08,130400.0,20.8582,20.9102,20.8582,20.8777,130400.0
2013-06-24 14:30:00,32.09,32.13,32.07,32.13,56200.0,20.8842,20.9102,20.8712,20.9102,56200.0
2013-06-24 14:40:00,32.13,32.13,32.04,32.04,68800.0,20.9102,20.9102,20.8517,20.8517,68800.0
2013-06-24 14:50:00,32.05,32.07,31.91,31.95,60900.0,20.8582,20.8712,20.7671,20.7931,60900.0
2013-06-24 15:00:00,31.95,32.05,31.93,32.01,49400.0,20.7931,20.8582,20.7801,20.8321,49400.0
2013-06-24 15:10:00,32.0,32.03,31.86,31.9,53000.0,20.8256,20.8451,20.7345,20.7605,53000.0
2013-06-24 15:20:00,31.9,32.0,31.9,31.97,73000.0,20.7605,20.8256,20.7605,20.8061,73000.0
2013-06-24 15:30:00,31.98,32.03,31.95,32.03,42000.0,20.8126,20.8451,20.7931,20.8451,42000.0
2013-06-24 15:40:00,32.03,32.03,31.89,31.92,132000.0,20.8451,20.8451,20.754,20.7736,132000.0
2013-06-24 15:50:00,31.92,32.01,31.82,31.85,261000.0,20.7736,20.8321,20.7085,20.728,261000.0
2013-06-25 09:30:00,32.08,32.13,31.8,31.86,61300.0,20.8777,20.9102,20.6955,20.7345,61300.0
2013-06-25 09:40:00,31.86,31.97,31.85,31.93,39900.0,20.7345,20.8061,20.728,20.7801,39900.0
2013-06-25 09:50:00,31.94,31.97,31.83,31.86,47800.0,20.7866,20.8061,20.715,20.7345,47800.0
2013-06-25 10:00:00,31.88,31.97,31.78,31.9,76800.0,20.7475,20.8061,20.6824,20.7605,76800.0
2013-06-25 10:10:00,31.9,32.05,31.81,31.86,65900.0,20.7605,20.8582,20.702,20.7345,65900.0
2013-06-25 10:20:00,31.86,32.05,31.86,32.0,58400.0,20.7345,20.8582,20.7345,20.8256,58400.0
2013-06-25 10:30:00,32.0,32.01,31.94,32.0,31700.0,20.8256,20.8321,20.7866,20.8256,31700.0
2013-06-25 10:40:00,32.0,32.15,31.99,32.15,39600.0,20.8256,20.9232,20.8191,20.9232,39600.0
2013-06-25 10:50:00,32.14,32.28,32.12,32.26,44600.0,20.9167,21.0078,20.9037,20.9948,44600.0
2013-06-25 11:00:00,32.25,32.25,32.14,32.23,60800.0,20.9883,20.9883,20.9167,20.9753,60800.0
2013-06-25 11:10:00,32.22,32.22,32.14,32.19,33000.0,20.9688,20.9688,20.9167,20.9493,33000.0
2013-06-25 11:20:00,32.2,32.2,32.11,32.14,23800.0,20.9558,20.9558,20.8972,20.9167,23800.0
2013-06-25 11:30:00,32.14,32.2,32.12,32.13,22400.0,20.9167,20.9558,20.9037,20.9102,22400.0
2013-06-25 11:40:00,32.13,32.16,32.04,32.08,23200.0,20.9102,20.9298,20.8517,20.8777,23200.0
2013-06-25 11:50:00,32.07,32.2,32.07,32.19,16100.0,20.8712,20.9558,20.8712,20.9493,16100.0
2013-06-25 12:00:00,32.19,32.28,32.19,32.28,29300.0,20.9493,21.0078,20.9493,21.0078,29300.0
2013-06-25 12:10:00,32.28,32.34,32.27,32.34,20800.0,21.0078,21.0469,21.0013,21.0469,20800.0
2013-06-25 12:20:00,32.33,32.39,32.32,32.35,67600.0,21.0404,21.0794,21.0339,21.0534,67600.0
2013-06-25 12:30:00,32.35,32.4,32.33,32.38,54700.0,21.0534,21.0859,21.0404,21.0729,54700.0
2013-06-25 12:40:00,32.38,32.41,32.37,32.41,42000.0,21.0729,21.0925,21.0664,21.0925,42000.0
2013-06-25 12:50:00,32.41,32.43,32.35,32.37,36700.0,21.0925,21.1055,21.0534,21.0664,36700.0
2013-06-25 13:00:00,32.37,32.41,32.35,32.35,50900.0,21.0664,21.0925,21.0534,21.0534,50900.0
2013-06-25 13:10:00,32.35,32.37,32.32,32.35,25700.0,21.0534,21.0664,21.0339,21.0534,25700.0
2013-06-25 13:20:00,32.34,32.34,32.29,32.3,27100.0,21.0469,21.0469,21.0144,21.0209,27100.0
2013-06-25 13:30:00,32.3,32.31,32.26,32.3,24800.0,21.0209,21.0274,20.9948,21.0209,24800.0
2013-06-25 13:40:00,32.29,32.33,32.27,32.33,23500.0,21.0144,21.0404,21.0013,21.0404,23500.0
2013-06-25 13:50:00,32.32,32.33,32.32,32.33,58000.0,21.0339,21.0404,21.0339,21.0404,58000.0
2013-06-25 14:00:00,32.32,32.37,32.32,32.36,76300.0,21.0339,21.0664,21.0339,21.0599,76300.0
2013-06-25 14:10:00,32.36,32.4,32.34,32.39,37300.0,21.0599,21.0859,21.0469,21.0794,37300.0
2013-06-25 14:20:00,32.38,32.38,32.26,32.33,43100.0,21.0729,21.0729,20.9948,21.0404,43100.0
2013-06-25 14:30:00,32.32,32.41,32.32,32.38,55600.0,21.0339,21.0925,21.0339,21.0729,55600.0
2013-06-25 14:40:00,32.38,32.38,32.25,32.28,44900.0,21.0729,21.0729,20.9883,21.0078,44900.0
2013-06-25 14:50:00,32.29,32.33,32.21,32.21,38700.0,21.0144,21.0404,20.9623,20.9623,38700.0
2013-06-25 15:00:00,32.21,32.34,32.2,32.34,55200.0,20.9623,21.0469,20.9558,21.0469,55200.0
2013-06-25 15:10:00,32.34,32.36,32.23,32.23,63500.0,21.0469,21.0599,20.9753,20.9753,63500.0
2013-06-25 15:20:00,32.22,32.29,32.22,32.29,68300.0,20.9688,21.0144,20.9688,21.0144,68300.0
2013-06-25 15:30:00,32.29,32.37,32.28,32.35,74100.0,21.0144,21.0664,21.0078,21.0534,74100.0
2013-06-25 15:40:00,32.34,32.35,32.23,32.25,172000.0,21.0469,21.0534,20.9753,20.9883,172000.0
2013-06-25 15:50:00,32.24,32.3,32.24,32.27,202300.0,20.9818,21.0209,20.9818,21.0013,202300.0
2013-06-26 09:30:00,32.49,32.82,32.48,32.79,100200.0,21.1445,21.3593,21.138,21.3398,100200.0
2013-06-26 09:40:00,32.79,32.8,32.66,32.74,157600.0,21.3398,21.3463,21.2552,21.3072,157600.0
2013-06-26 09:50:00,32.75,32.79,32.59,32.62,88200.0,21.3137,21.3398,21.2096,21.2291,88200.0
2013-06-26 10:00:00,32.63,32.65,32.56,32.65,56100.0,21.2356,21.2486,21.1901,21.2486,56100.0
2013-06-26 10:10:00,32.62,32.64,32.54,32.6,54800.0,21.2291,21.2421,21.1771,21.2161,54800.0
2013-06-26 10:20:00,32.6,32.62,32.56,32.59,42100.0,21.2161,21.2291,21.1901,21.2096,42100.0
2013-06-26 10:30:00,32.58,32.59,32.5,32.55,34700.0,21.2031,21.2096,21.151,21.1836,34700.0
2013-06-26 10:40:00,32.54,32.6,32.54,32.54,21800.0,21.1771,21.2161,21.1771,21.1771,21800.0
2013-06-26 10:50:00,32.54,32.58,32.5,32.5,18800.0,21.1771,21.2031,21.151,21.151,18800.0
2013-06-26 11:00:00,32.5,32.51,32.41,32.48,25900.0,21.151,21.1575,21.0925,21.138,25900.0
2013-06-26 11:10:00,32.47,32.6,32.46,32.53,22300.0,21.1315,21.2161,21.125,21.1705,22300.0
2013-06-26 11:20:00,32.54,32.54,32.43,32.5,78200.0,21.1771,21.1771,21.1055,21.151,78200.0
2013-06-26 11:30:00,32.5,32.58,32.48,32.49,20400.0,21.151,21.2031,21.138,21.1445,20400.0
2013-06-26 11:40:00,32.51,32.55,32.5,32.54,16700.0,21.1575,21.1836,21.151,21.1771,16700.0
2013-06-26 11:50:00,32.55,32.61,32.54,32.58,24900.0,21.1836,21.2226,21.1771,21.2031,24900.0
2013-06-26 12:00:00,32.58,32.67,32.57,32.63,31900.0,21.2031,21.2617,21.1966,21.2356,31900.0
2013-06-26 12:10:00,32.63,32.64,32.59,32.59,30100.0,21.2356,21.2421,21.2096,21.2096,30100.0
2013-06-26 12:20:00,32.59,32.6,32.52,32.55,21900.0,21.2096,21.2161,21.164,21.1836,21900.0
2013-06-26 12:30:00,32.55,32.56,32.49,32.51,26200.0,21.1836,21.1901,21.1445,21.1575,26200.0
2013-06-26 12:40:00,32.51,32.57,32.51,32.51,27100.0,21.1575,21.1966,21.1575,21.1575,27100.0
2013-06-26 12:50:00,32.51,32.51,32.43,32.48,30300.0,21.1575,21.1575,21.1055,21.138,30300.0
2013-06-26 13:00:00,32.49,32.54,32.49,32.53,37500.0,21.1445,21.1771,21.1445,21.1705,37500.0
2013-06-26 13:10:00,32.53,32.65,32.53,32.61,40100.0,21.1705,21.2486,21.1705,21.2226,40100.0
2013-06-26 13:20:00,32.62,32.72,32.61,32.72,65900.0,21.2291,21.2942,21.2226,21.2942,65900.0
2013-06-26 13:30:00,32.72,32.73,32.65,32.7,51600.0,21.2942,21.3007,21.2486,21.2812,51600.0
2013-06-26 13:40:00,32.7,32.71,32.65,32.67,30300.0,21.2812,21.2877,21.2486,21.2617,30300.0
2013-06-26 13:50:00,32.67,32.69,32.65,32.69,31900.0,21.2617,21.2747,21.2486,21.2747,31900.0
2013-06-26 14:00:00,32.69,32.72,32.68,32.71,41600.0,21.2747,21.2942,21.2682,21.2877,41600.0
2013-06-26 14:10:00,32.72,32.72,32.69,32.71,33800.0,21.2942,21.2942,21.2747,21.2877,33800.0
2013-06-26 14:20:00,32.71,32.73,32.7,32.71,40700.0,21.2877,21.3007,21.2812,21.2877,40700.0
2013-06-26 14:30:00,32.71,32.73,32.7,32.73,46500.0,21.2877,21.3007,21.2812,21.3007,46500.0
2013-06-26 14:40:00,32.73,32.77,32.73,32.77,48900.0,21.3007,21.3267,21.3007,21.3267,48900.0
2013-06-26 14:50:00,32.77,32.83,32.76,32.83,64800.0,21.3267,21.3658,21.3202,21.3658,64800.0
2013-06-26 15:00:00,32.83,32.91,32.82,32.9,133200.0,21.3658,21.4179,21.3593,21.4113,133200.0
2013-06-26 15:10:00,32.89,32.94,32.88,32.94,110400.0,21.4048,21.4374,21.3983,21.4374,110400.0
2013-06-26 15:20:00,32.94,32.98,32.93,32.98,97400.0,21.4374,21.4634,21.4309,21.4634,97400.0
2013-06-26 15:30:00,32.98,32.99,32.84,32.87,135200.0,21.4634,21.4699,21.3723,21.3918,135200.0
2013-06-26 15:40:00,32.87,32.98,32.87,32.98,205700.0,21.3918,21.4634,21.3918,21.4634,205700.0
2013-06-26 15:50:00,32.98,33.0,32.88,32.91,337200.0,21.4634,21.4764,21.3983,21.4179,337200.0
2013-06-27 09:30:00,33.01,33.11,33.0,33.07,41900.0,21.4829,21.548,21.4764,21.522,41900.0
2013-06-27 09:40:00,33.07,33.12,32.98,33.08,69300.0,21.522,21.5545,21.4634,21.5285,69300.0
2013-06-27 09:50:00,33.07,33.18,33.06,33.1,78000.0,21.522,21.5936,21.5155,21.5415,78000.0
2013-06-27 10:00:00,33.1,33.1,32.98,33.05,85200.0,21.5415,21.5415,21.4634,21.509,85200.0
2013-06-27 10:10:00,33.04,33.16,33.04,33.05,71000.0,21.5025,21.5806,21.5025,21.509,71000.0
2013-06-27 10:20:00,33.04,33.06,32.98,33.03,44000.0,21.5025,21.5155,21.4634,21.4959,44000.0
2013-06-27 10:30:00,33.04,33.08,33.03,33.03,67900.0,21.5025,21.5285,21.4959,21.4959,67900.0
2013-06-27 10:40:00,33.03,33.1,33.01,33.02,62200.0,21.4959,21.5415,21.4829,21.4894,62200.0
2013-06-27 10:50:00,33.02,33.04,32.91,32.91,59300.0,21.4894,21.5025,21.4179,21.4179,59300.0
2013-06-27 11:00:00,32.9,33.0,32.88,32.91,51400.0,21.4113,21.4764,21.3983,21.4179,51400.0
2013-06-27 11:10:00,32.92,32.93,32.85,32.92,31400.0,21.4244,21.4309,21.3788,21.4244,31400.0
2013-06-27 11:20:00,32.92,32.93,32.87,32.88,51100.0,21.4244,21.4309,21.3918,21.3983,51100.0
2013-06-27 11:30:00,32.88,32.89,32.85,32.85,43400.0,21.3983,21.4048,21.3788,21.3788,43400.0
2013-06-27 11:40:00,32.86,32.93,32.85,32.88,42600.0,21.3853,21.4309,21.3788,21.3983,42600.0
2013-06-27 11:50:00,32.88,32.93,32.86,32.88,49300.0,21.3983,21.4309,21.3853,21.3983,49300.0
2013-06-27 12:00:00,32.88,32.9,32.73,32.73,54800.0,21.3983,21.4113,21.3007,21.3007,54800.0
2013-06-27 12:10:00,32.73,32.76,32.69,32.7,63300.0,21.3007,21.3202,21.2747,21.2812,63300.0
2013-06-27 12:20:00,32.7,32.72,32.63,32.67,74200.0,21.2812,21.2942,21.2356,21.2617,74200.0
2013-06-27 12:30:00,32.68,32.75,32.67,32.75,29100.0,21.2682,21.3137,21.2617,21.3137,29100.0
2013-06-27 12:40:00,32.75,32.78,32.72,32.74,30100.0,21.3137,21.3332,21.2942,21.3072,30100.0
2013-06-27 12:50:00,32.73,32.74,32.68,32.73,48100.0,21.3007,21.3072,21.2682,21.3007,48100.0
2013-06-27 13:00:00,32.73,32.79,32.68,32.75,36500.0,21.3007,21.3398,21.2682,21.3137,36500.0
2013-06-27 13:10:00,32.75,32.77,32.74,32.76,29800.0,21.3137,21.3267,21.3072,21.3202,29800.0
2013-06-27 13:20:00,32.75,32.79,32.7,32.75,42400.0,21.3137,21.3398,21.2812,21.3137,42400.0
2013-06-27 13:30:00,32.75,32.79,32.73,32.75,43700.0,21.3137,21.3398,21.3007,21.3137,43700.0
2013-06-27 13:40:00,32.75,32.79,32.72,32.79,45100.0,21.3137,21.3398,21.2942,21.3398,45100.0
2013-06-27 13:50:00,32.8,32.8,32.73,32.73,40200.0,21.3463,21.3463,21.3007,21.3007,40200.0
2013-06-27 14:00:00,32.74,32.8,32.73,32.78,34600.0,21.3072,21.3463,21.3007,21.3332,34600.0
2013-06-27 14:10:00,32.77,32.78,32.7,32.72,31000.0,21.3267,21.3332,21.2812,21.2942,31000.0
2013-06-27 14:20:00,32.72,32.74,32.68,32.73,42100.0,21.2942,21.3072,21.2682,21.3007,42100.0
2013-06-27 14:30:00,32.74,32.79,32.68,32.68,33000.0,21.3072,21.3398,21.2682,21.2682,33000.0
2013-06-27 14:40:00,32.69,32.73,32.66,32.73,37100.0,21.2747,21.3007,21.2552,21.3007,37100.0
2013-06-27 14:50:00,32.73,32.75,32.68,32.68,49100.0,21.3007,21.3137,21.2682,21.2682,49100.0
2013-06-27 15:00:00,32.68,32.69,32.64,32.65,88100.0,21.2682,21.2747,21.2421,21.2486,88100.0
2013-06-27 15:10:00,32.66,32.67,32.62,32.62,62200.0,21.2552,21.2617,21.2291,21.2291,62200.0
2013-06-27 15:20:00,32.62,32.66,32.58,32.63,87700.0,21.2291,21.2552,21.2031,21.2356,87700.0
2013-06-27 15:30:00,32.63,32.64,32.59,32.63,89300.0,21.2356,21.2421,21.2096,21.2356,89300.0
2013-06-27 15:40:00,32.63,32.64,32.59,32.59,116000.0,21.2356,21.2421,21.2096,21.2096,116000.0
2013-06-27 15:50:00,32.59,32.65,32.59,32.64,212600.0,21.2096,21.2486,21.2096,21.2421,212600.0
2013-06-28 09:30:00,32.77,32.77,32.49,32.69,124400.0,21.3267,21.3267,21.1445,21.2747,124400.0
2013-06-28 09:40:00,32.69,32.69,32.51,32.58,39800.0,21.2747,21.2747,21.1575,21.2031,39800.0
2013-06-28 09:50:00,32.58,32.62,32.43,32.47,37100.0,21.2031,21.2291,21.1055,21.1315,37100.0
2013-06-28 10:00:00,32.47,32.6,32.45,32.57,59300.0,21.1315,21.2161,21.1185,21.1966,59300.0
2013-06-28 10:10:00,32.56,32.66,32.54,32.63,43000.0,21.1901,21.2552,21.1771,21.2356,43000.0
2013-06-28 10:20:00,32.63,32.68,32.6,32.63,66700.0,21.2356,21.2682,21.2161,21.2356,66700.0
2013-06-28 10:30:00,32.64,32.76,32.64,32.72,59500.0,21.2421,21.3202,21.2421,21.2942,59500.0
2013-06-28 10:40:00,32.73,32.76,32.68,32.72,39200.0,21.3007,21.3202,21.2682,21.2942,39200.0
2013-06-28 10:50:00,32.72,32.77,32.7,32.71,50800.0,21.2942,21.3267,21.2812,21.2877,50800.0
2013-06-28 11:00:00,32.71,32.77,32.7,32.74,37300.0,21.2877,21.3267,21.2812,21.3072,37300.0
2013-06-28 11:10:00,32.75,32.79,32.73,32.75,24000.0,21.3137,21.3398,21.3007,21.3137,24000.0
2013-06-28 11:20:00,32.75,32.8,32.73,32.73,29300.0,21.3137,21.3463,21.3007,21.3007,29300.0
2013-06-28 11:30:00,32.75,32.77,32.7,32.72,42300.0,21.3137,21.3267,21.2812,21.2942,42300.0
2013-06-28 11:40:00,32.73,32.77,32.71,32.75,29900.0,21.3007,21.3267,21.2877,21.3137,29900.0
2013-06-28 11:50:00,32.75,32.81,32.7,32.79,69900.0,21.3137,21.3528,21.2812,21.3398,69900.0
2013-06-28 12:00:00,32.78,32.79,32.73,32.76,48800.0,21.3332,21.3398,21.3007,21.3202,48800.0
2013-06-28 12:10:00,32.75,32.79,32.73,32.77,59500.0,21.3137,21.3398,21.3007,21.3267,59500.0
2013-06-28 12:20:00,32.76,32.78,32.74,32.78,67800.0,21.3202,21.3332,21.3072,21.3332,67800.0
2013-06-28 12:30:00,32.78,32.84,32.74,32.84,67200.0,21.3332,21.3723,21.3072,21.3723,67200.0
2013-06-28 12:40:00,32.83,32.85,32.8,32.84,34100.0,21.3658,21.3788,21.3463,21.3723,34100.0
2013-06-28 12:50:00,32.84,32.87,32.81,32.81,31700.0,21.3723,21.3918,21.3528,21.3528,31700.0
2013-06-28 13:00:00,32.82,32.91,32.8,32.9,53400.0,21.3593,21.4179,21.3463,21.4113,53400.0
2013-06-28 13:10:00,32.89,32.91,32.86,32.89,40000.0,21.4048,21.4179,21.3853,21.4048,40000.0
2013-06-28 13:20:00,32.89,32.91,32.86,32.89,42100.0,21.4048,21.4179,21.3853,21.4048,42100.0
2013-06-28 13:30:00,32.9,32.92,32.88,32.89,35200.0,21.4113,21.4244,21.3983,21.4048,35200.0
2013-06-28 13:40:00,32.9,32.93,32.86,32.93,31900.0,21.4113,21.4309,21.3853,21.4309,31900.0
2013-06-28 13:50:00,32.93,32.94,32.89,32.91,40700.0,21.4309,21.4374,21.4048,21.4179,40700.0
2013-06-28 14:00:00,32.91,32.99,32.91,32.96,46900.0,21.4179,21.4699,21.4179,21.4504,46900.0
2013-06-28 14:10:00,32.96,33.02,32.96,33.01,89000.0,21.4504,21.4894,21.4504,21.4829,89000.0
2013-06-28 14:20:00,33.01,33.02,32.99,33.02,73700.0,21.4829,21.4894,21.4699,21.4894,73700.0
2013-06-28 14:30:00,33.02,33.05,33.01,33.01,52100.0,21.4894,21.509,21.4829,21.4829,52100.0
2013-06-28 14:40:00,33.01,33.02,32.93,32.96,59900.0,21.4829,21.4894,21.4309,21.4504,59900.0
2013-06-28 14:50:00,32.96,33.01,32.94,32.95,51000.0,21.4504,21.4829,21.4374,21.4439,51000.0
2013-06-28 15:00:00,32.95,32.95,32.8,32.83,105700.0,21.4439,21.4439,21.3463,21.3658,105700.0
2013-06-28 15:10:00,32.83,32.9,32.79,32.9,131200.0,21.3658,21.4113,21.3398,21.4113,131200.0
2013-06-28 15:20:00,32.9,32.92,32.83,32.91,95300.0,21.4113,21.4244,21.3658,21.4179,95300.0
2013-06-28 15:30:00,32.91,32.96,32.89,32.93,88700.0,21.4179,21.4504,21.4048,21.4309,88700.0
2013-06-28 15:40:00,32.93,32.98,32.78,32.79,223700.0,21.4309,21.4634,21.3332,21.3398,223700.0
2013-06-28 15:50:00,32.78,32.8,32.69,32.72,1244300.0,21.3332,21.3463,21.2747,21.2942,1244300.0
2013-07-01 09:30:00,32.77,32.86,32.51,32.53,102900.0,21.3267,21.3853,21.1575,21.1705,102900.0
2013-07-01 09:40:00,32.54,32.61,32.47,32.48,65300.0,21.1771,21.2226,21.1315,21.138,65300.0
2013-07-01 09:50:00,32.49,32.52,32.42,32.49,81500.0,21.1445,21.164,21.099,21.1445,81500.0
2013-07-01 10:00:00,32.45,32.58,32.41,32.5,106100.0,21.1185,21.2031,21.0925,21.151,106100.0
2013-07-01 10:10:00,32.5,32.62,32.49,32.49,80100.0,21.151,21.2291,21.1445,21.1445,80100.0
2013-07-01 10:20:00,32.49,32.54,32.37,32.39,72700.0,21.1445,21.1771,21.0664,21.0794,72700.0
2013-07-01 10:30:00,32.4,32.4,32.26,32.3,92100.0,21.0859,21.0859,20.9948,21.0209,92100.0
2013-07-01 10:40:00,32.3,32.43,32.29,32.4,56400.0,21.0209,21.1055,21.0144,21.0859,56400.0
2013-07-01 10:50:00,32.41,32.41,32.32,32.33,69400.0,21.0925,21.0925,21.0339,21.0404,69400.0
2013-07-01 11:00:00,32.33,32.45,32.33,32.42,67500.0,21.0404,21.1185,21.0404,21.099,67500.0
2013-07-01 11:10:00,32.41,32.41,32.38,32.41,47500.0,21.0925,21.0925,21.0729,21.0925,47500.0
2013-07-01 11:20:00,32.42,32.46,32.34,32.34,73300.0,21.099,21.125,21.0469,21.0469,73300.0
2013-07-01 11:30:00,32.34,32.38,32.29,32.3,62500.0,21.0469,21.0729,21.0144,21.0209,62500.0
2013-07-01 11:40:00,32.3,32.34,32.27,32.29,117500.0,21.0209,21.0469,21.0013,21.0144,117500.0
2013-07-01 11:50:00,32.29,32.31,32.26,32.26,107100.0,21.0144,21.0274,20.9948,20.9948,107100.0
2013-07-01 12:00:00,32.26,32.3,32.2,32.21,75400.0,20.9948,21.0209,20.9558,20.9623,75400.0
2013-07-01 12:10:00,32.2,32.25,32.2,32.24,31900.0,20.9558,20.9883,20.9558,20.9818,31900.0
2013-07-01 12:20:00,32.23,32.27,32.19,32.21,39100.0,20.9753,21.0013,20.9493,20.9623,39100.0
2013-07-01 12:30:00,32.21,32.21,32.14,32.18,49400.0,20.9623,20.9623,20.9167,20.9428,49400.0
2013-07-01 12:40:00,32.17,32.18,32.13,32.18,43000.0,20.9363,20.9428,20.9102,20.9428,43000.0
2013-07-01 12:50:00,32.17,32.19,32.12,32.12,32300.0,20.9363,20.9493,20.9037,20.9037,32300.0
2013-07-01 13:00:00,32.13,32.14,32.09,32.09,45300.0,20.9102,20.9167,20.8842,20.8842,45300.0
2013-07-01 13:10:00,32.1,32.1,32.06,32.1,46900.0,20.8907,20.8907,20.8647,20.8907,46900.0
2013-07-01 13:20:00,32.1,32.17,32.1,32.12,29500.0,20.8907,20.9363,20.8907,20.9037,29500.0
2013-07-01 13:30:00,32.13,32.16,32.1,32.11,45900.0,20.9102,20.9298,20.8907,20.8972,45900.0
2013-07-01 13:40:00,32.11,32.12,32.04,32.07,31600.0,20.8972,20.9037,20.8517,20.8712,31600.0
2013-07-01 13:50:00,32.07,32.07,31.97,31.97,41500.0,20.8712,20.8712,20.8061,20.8061,41500.0
2013-07-01 14:00:00,31.97,32.07,31.96,32.06,106600.0,20.8061,20.8712,20.7996,20.8647,106600.0
2013-07-01 14:10:00,32.05,32.06,31.94,31.94,99100.0,20.8582,20.8647,20.7866,20.7866,99100.0
2013-07-01 14:20:00,31.95,31.95,31.86,31.95,94600.0,20.7931,20.7931,20.7345,20.7931,94600.0
2013-07-01 14:30:00,31.95,31.97,31.92,31.95,89600.0,20.7931,20.8061,20.7736,20.7931,89600.0
2013-07-01 14:40:00,31.95,31.97,31.9,31.92,72500.0,20.7931,20.8061,20.7605,20.7736,72500.0
2013-07-01 14:50:00,31.91,31.99,31.89,31.9,70000.0,20.7671,20.8191,20.754,20.7605,70000.0
2013-07-01 15:00:00,31.9,31.96,31.9,31.93,74900.0,20.7605,20.7996,20.7605,20.7801,74900.0
2013-07-01 15:10:00,31.93,31.93,31.85,31.86,66500.0,20.7801,20.7801,20.728,20.7345,66500.0
2013-07-01 15:20:00,31.85,31.87,31.81,31.83,87700.0,20.728,20.741,20.702,20.715,87700.0
2013-07-01 15:30:00,31.84,31.86,31.8,31.84,116600.0,20.7215,20.7345,20.6955,20.7215,116600.0
2013-07-01 15:40:00,31.85,31.89,31.83,31.89,153300.0,20.728,20.754,20.715,20.754,153300.0
2013-07-01 15:50:00,31.88,31.9,31.84,31.85,493000.0,20.7475,20.7605,20.7215,20.728,493000.0
2013-07-02 09:30:00,31.8,32.0,31.76,31.98,78700.0,20.6955,20.8256,20.6694,20.8126,78700.0
2013-07-02 09:40:00,31.97,32.04,31.84,31.97,111400.0,20.8061,20.8517,20.7215,20.8061,111400.0
2013-07-02 09:50:00,31.96,32.04,31.96,32.04,94600.0,20.7996,20.8517,20.7996,20.8517,94600.0
2013-07-02 10:00:00,32.04,32.11,31.96,32.05,117800.0,20.8517,20.8972,20.7996,20.8582,117800.0
2013-07-02 10:10:00,32.05,32.08,31.95,32.0,74400.0,20.8582,20.8777,20.7931,20.8256,74400.0
2013-07-02 10:20:00,31.99,32.06,31.96,32.0,76900.0,20.8191,20.8647,20.7996,20.8256,76900.0
2013-07-02 10:30:00,31.99,32.02,31.91,32.0,51200.0,20.8191,20.8386,20.7671,20.8256,51200.0
2013-07-02 10:40:00,32.01,32.07,31.99,32.02,54900.0,20.8321,20.8712,20.8191,20.8386,54900.0
2013-07-02 10:50:00,32.02,32.05,32.0,32.03,45300.0,20.8386,20.8582,20.8256,20.8451,45300.0
2013-07-02 11:00:00,32.02,32.03,31.94,31.95,55200.0,20.8386,20.8451,20.7866,20.7931,55200.0
2013-07-02 11:10:00,31.94,31.95,31.89,31.93,73100.0,20.7866,20.7931,20.754,20.7801,73100.0
2013-07-02 11:20:00,31.94,31.94,31.85,31.9,45300.0,20.7866,20.7866,20.728,20.7605,45300.0
2013-07-02 11:30:00,31.9,31.91,31.81,31.83,50400.0,20.7605,20.7671,20.702,20.715,50400.0
2013-07-02 11:40:00,31.83,31.94,31.79,31.93,69600.0,20.715,20.7866,20.689,20.7801,69600.0
2013-07-02 11:50:00,31.92,31.97,31.89,31.97,40500.0,20.7736,20.8061,20.754,20.8061,40500.0
2013-07-02 12:00:00,31.97,31.99,31.91,31.92,44800.0,20.8061,20.8191,20.7671,20.7736,44800.0
2013-07-02 12:10:00,31.91,31.96,31.89,31.95,53000.0,20.7671,20.7996,20.754,20.7931,53000.0
2013-07-02 12:20:00,31.94,31.98,31.93,31.97,39400.0,20.7866,20.8126,20.7801,20.8061,39400.0
2013-07-02 12:30:00,31.96,31.97,31.86,31.89,39200.0,20.7996,20.8061,20.7345,20.754,39200.0
2013-07-02 12:40:00,31.89,31.92,31.82,31.92,39600.0,20.754,20.7736,20.7085,20.7736,39600.0
2013-07-02 12:50:00,31.92,31.92,31.82,31.85,48500.0,20.7736,20.7736,20.7085,20.728,48500.0
2013-07-02 13:00:00,31.86,31.89,31.83,31.84,33500.0,20.7345,20.754,20.715,20.7215,33500.0
2013-07-02 13:10:00,31.84,31.9,31.83,31.89,46700.0,20.7215,20.7605,20.715,20.754,46700.0
2013-07-02 13:20:00,31.89,31.9,31.85,31.85,37900.0,20.754,20.7605,20.728,20.728,37900.0
2013-07-02 13:30:00,31.85,31.89,31.82,31.84,52600.0,20.728,20.754,20.7085,20.7215,52600.0
2013-07-02 13:40:00,31.84,31.87,31.82,31.83,77500.0,20.7215,20.741,20.7085,20.715,77500.0
2013-07-02 13:50:00,31.83,31.85,31.81,31.85,42900.0,20.715,20.728,20.702,20.728,42900.0
2013-07-02 14:00:00,31.85,31.89,31.81,31.83,66800.0,20.728,20.754,20.702,20.715,66800.0
2013-07-02 14:10:00,31.84,31.85,31.76,31.78,58100.0,20.7215,20.728,20.6694,20.6824,58100.0
2013-07-02 14:20:00,31.77,31.78,31.66,31.72,65000.0,20.6759,20.6824,20.6044,20.6434,65000.0
2013-07-02 14:30:00,31.72,31.79,31.71,31.74,65000.0,20.6434,20.689,20.6369,20.6564,65000.0
2013-07-02 14:40:00,31.75,31.78,31.72,31.77,57400.0,20.6629,20.6824,20.6434,20.6759,57400.0
2013-07-02 14:50:00,31.78,31.79,31.74,31.75,60100.0,20.6824,20.689,20.6564,20.6629,60100.0
2013-07-02 15:00:00,31.75,31.79,31.74,31.78,75200.0,20.6629,20.689,20.6564,20.6824,75200.0
2013-07-02 15:10:00,31.79,31.82,31.75,31.81,47000.0,20.689,20.7085,20.6629,20.702,47000.0
2013-07-02 15:20:00,31.81,31.83,31.69,31.7,76200.0,20.702,20.715,20.6239,20.6304,76200.0
2013-07-02 15:30:00,31.7,31.79,31.67,31.78,128500.0,20.6304,20.689,20.6109,20.6824,128500.0
2013-07-02 15:40:00,31.78,31.85,31.72,31.81,131100.0,20.6824,20.728,20.6434,20.702,131100.0
2013-07-02 15:50:00,31.81,31.85,31.79,31.82,216800.0,20.702,20.728,20.689,20.7085,216800.0
2013-07-03 09:30:00,31.72,31.84,31.62,31.65,58800.0,20.6434,20.7215,20.5783,20.5978,58800.0
2013-07-03 09:40:00,31.64,31.76,31.64,31.71,42100.0,20.5913,20.6694,20.5913,20.6369,42100.0
2013-07-03 09:50:00,31.72,31.8,31.66,31.69,42800.0,20.6434,20.6955,20.6044,20.6239,42800.0
2013-07-03 10:00:00,31.68,31.79,31.66,31.77,42200.0,20.6174,20.689,20.6044,20.6759,42200.0
2013-07-03 10:10:00,31.75,31.78,31.65,31.67,48300.0,20.6629,20.6824,20.5978,20.6109,48300.0
2013-07-03 10:20:00,31.67,31.78,31.64,31.74,42200.0,20.6109,20.6824,20.5913,20.6564,42200.0
2013-07-03 10:30:00,31.74,31.74,31.66,31.71,34400.0,20.6564,20.6564,20.6044,20.6369,34400.0
2013-07-03 10:40:00,31.71,31.79,31.69,31.77,60800.0,20.6369,20.689,20.6239,20.6759,60800.0
2013-07-03 10:50:00,31.77,31.85,31.71,31.75,52000.0,20.6759,20.728,20.6369,20.6629,52000.0
2013-07-03 11:00:00,31.75,31.79,31.75,31.78,29800.0,20.6629,20.689,20.6629,20.6824,29800.0
2013-07-03 11:10:00,31.79,31.86,31.77,31.85,27200.0,20.689,20.7345,20.6759,20.728,27200.0
2013-07-03 11:20:00,31.85,31.89,31.82,31.86,27400.0,20.728,20.754,20.7085,20.7345,27400.0
2013-07-03 11:30:00,31.85,31.89,31.83,31.85,68500.0,20.728,20.754,20.715,20.728,68500.0
2013-07-03 11:40:00,31.86,31.9,31.84,31.85,28900.0,20.7345,20.7605,20.7215,20.728,28900.0
2013-07-03 11:50:00,31.85,31.94,31.85,31.94,32900.0,20.728,20.7866,20.728,20.7866,32900.0
2013-07-03 12:00:00,31.95,31.96,31.89,31.92,38000.0,20.7931,20.7996,20.754,20.7736,38000.0
2013-07-03 12:10:00,31.92,31.95,31.84,31.84,45900.0,20.7736,20.7931,20.7215,20.7215,45900.0
2013-07-03 12:20:00,31.85,31.91,31.85,31.87,40100.0,20.728,20.7671,20.728,20.741,40100.0
2013-07-03 12:30:00,31.87,31.92,31.84,31.86,72200.0,20.741,20.7736,20.7215,20.7345,72200.0
2013-07-03 12:40:00,31.86,31.86,31.76,31.8,43100.0,20.7345,20.7345,20.6694,20.6955,43100.0
2013-07-03 12:50:00,31.81,31.81,31.75,31.8,98300.0,20.702,20.702,20.6629,20.6955,98300.0
2013-07-05 09:30:00,31.88,31.93,31.6,31.65,69300.0,20.7475,20.7801,20.5653,20.5978,69300.0
2013-07-05 09:40:00,31.63,31.78,31.59,31.74,43500.0,20.5848,20.6824,20.5588,20.6564,43500.0
2013-07-05 09:50:00,31.76,31.79,31.71,31.73,54500.0,20.6694,20.689,20.6369,20.6499,54500.0
2013-07-05 10:00:00,31.73,31.75,31.57,31.59,50300.0,20.6499,20.6629,20.5458,20.5588,50300.0
2013-07-05 10:10:00,31.59,31.6,31.43,31.44,64800.0,20.5588,20.5653,20.4547,20.4612,64800.0
2013-07-05 10:20:00,31.43,31.49,31.39,31.49,42100.0,20.4547,20.4937,20.4286,20.4937,42100.0
2013-07-05 10:30:00,31.49,31.51,31.37,31.38,47700.0,20.4937,20.5067,20.4156,20.4221,47700.0
2013-07-05 10:40:00,31.38,31.43,31.35,31.4,39700.0,20.4221,20.4547,20.4026,20.4351,39700.0
2013-07-05 10:50:00,31.41,31.45,31.35,31.45,39200.0,20.4417,20.4677,20.4026,20.4677,39200.0
2013-07-05 11:00:00,31.45,31.5,31.42,31.43,41600.0,20.4677,20.5002,20.4482,20.4547,41600.0
2013-07-05 11:10:00,31.44,31.47,31.39,31.44,29800.0,20.4612,20.4807,20.4286,20.4612,29800.0
2013-07-05 11:20:00,31.44,31.46,31.36,31.36,49200.0,20.4612,20.4742,20.4091,20.4091,49200.0
2013-07-05 11:30:00,31.36,31.37,31.32,31.37,47200.0,20.4091,20.4156,20.3831,20.4156,47200.0
2013-07-05 11:40:00,31.36,31.37,31.33,31.34,34000.0,20.4091,20.4156,20.3896,20.3961,34000.0
2013-07-05 11:50:00,31.34,31.48,31.33,31.48,53300.0,20.3961,20.4872,20.3896,20.4872,53300.0
2013-07-05 12:00:00,31.48,31.52,31.48,31.49,39500.0,20.4872,20.5132,20.4872,20.4937,39500.0
2013-07-05 12:10:00,31.49,31.61,31.49,31.6,31400.0,20.4937,20.5718,20.4937,20.5653,31400.0
2013-07-05 12:20:00,31.6,31.61,31.51,31.53,30000.0,20.5653,20.5718,20.5067,20.5197,30000.0
2013-07-05 12:30:00,31.51,31.57,31.51,31.53,21700.0,20.5067,20.5458,20.5067,20.5197,21700.0
2013-07-05 12:40:00,31.52,31.56,31.5,31.55,22300.0,20.5132,20.5393,20.5002,20.5328,22300.0
2013-07-05 12:50:00,31.54,31.61,31.54,31.6,30900.0,20.5263,20.5718,20.5263,20.5653,30900.0
2013-07-05 13:00:00,31.6,31.61,31.53,31.56,41000.0,20.5653,20.5718,20.5197,20.5393,41000.0
2013-07-05 13:10:00,31.57,31.65,31.56,31.61,33600.0,20.5458,20.5978,20.5393,20.5718,33600.0
2013-07-05 13:20:00,31.61,31.65,31.6,31.6,38600.0,20.5718,20.5978,20.5653,20.5653,38600.0
2013-07-05 13:30:00,31.6,31.61,31.53,31.53,20900.0,20.5653,20.5718,20.5197,20.5197,20900.0
2013-07-05 13:40:00,31.53,31.54,31.49,31.52,23000.0,20.5197,20.5263,20.4937,20.5132,23000.0
2013-07-05 13:50:00,31.51,31.52,31.45,31.45,19800.0,20.5067,20.5132,20.4677,20.4677,19800.0
2013-07-05 14:00:00,31.45,31.47,31.39,31.4,39100.0,20.4677,20.4807,20.4286,20.4351,39100.0
2013-07-05 14:10:00,31.41,31.48,31.4,31.45,41000.0,20.4417,20.4872,20.4351,20.4677,41000.0
2013-07-05 14:20:00,31.45,31.54,31.45,31.54,32500.0,20.4677,20.5263,20.4677,20.5263,32500.0
2013-07-05 14:30:00,31.55,31.59,31.51,31.58,60500.0,20.5328,20.5588,20.5067,20.5523,60500.0
2013-07-05 14:40:00,31.58,31.59,31.53,31.54,52000.0,20.5523,20.5588,20.5197,20.5263,52000.0
2013-07-05 14:50:00,31.54,31.59,31.53,31.55,31700.0,20.5263,20.5588,20.5197,20.5328,31700.0
2013-07-05 15:00:00,31.55,31.59,31.55,31.58,27000.0,20.5328,20.5588,20.5328,20.5523,27000.0
2013-07-05 15:10:00,31.58,31.58,31.53,31.53,50900.0,20.5523,20.5523,20.5197,20.5197,50900.0
2013-07-05 15:20:00,31.53,31.54,31.5,31.54,47600.0,20.5197,20.5263,20.5002,20.5263,47600.0
2013-07-05 15:30:00,31.53,31.58,31.51,31.58,68200.0,20.5197,20.5523,20.5067,20.5523,68200.0
2013-07-05 15:40:00,31.59,31.65,31.57,31.65,102600.0,20.5588,20.5978,20.5458,20.5978,102600.0
2013-07-05 15:50:00,31.65,31.68,31.63,31.67,305600.0,20.5978,20.6174,20.5848,20.6109,305600.0
2013-07-08 09:30:00,31.82,32.08,31.82,31.96,97400.0,20.7085,20.8777,20.7085,20.7996,97400.0
2013-07-08 09:40:00,31.96,32.0,31.81,31.96,81400.0,20.7996,20.8256,20.702,20.7996,81400.0
2013-07-08 09:50:00,31.96,32.14,31.94,32.13,88000.0,20.7996,20.9167,20.7866,20.9102,88000.0
2013-07-08 10:00:00,32.1,32.2,32.04,32.1,111600.0,20.8907,20.9558,20.8517,20.8907,111600.0
2013-07-08 10:10:00,32.11,32.25,32.09,32.1,76600.0,20.8972,20.9883,20.8842,20.8907,76600.0
2013-07-08 10:20:00,32.1,32.16,32.1,32.13,55500.0,20.8907,20.9298,20.8907,20.9102,55500.0
2013-07-08 10:30:00,32.13,32.15,32.05,32.12,50600.0,20.9102,20.9232,20.8582,20.9037,50600.0
2013-07-08 10:40:00,32.1,32.18,32.09,32.14,47700.0,20.8907,20.9428,20.8842,20.9167,47700.0
2013-07-08 10:50:00,32.15,32.19,32.13,32.16,49200.0,20.9232,20.9493,20.9102,20.9298,49200.0
2013-07-08 11:00:00,32.15,32.19,32.1,32.16,30300.0,20.9232,20.9493,20.8907,20.9298,30300.0
2013-07-08 11:10:00,32.15,32.15,32.09,32.1,30800.0,20.9232,20.9232,20.8842,20.8907,30800.0
2013-07-08 11:20:00,32.1,32.17,32.09,32.16,25900.0,20.8907,20.9363,20.8842,20.9298,25900.0
2013-07-08 11:30:00,32.16,32.2,32.15,32.15,37300.0,20.9298,20.9558,20.9232,20.9232,37300.0
2013-07-08 11:40:00,32.15,32.16,32.07,32.1,54000.0,20.9232,20.9298,20.8712,20.8907,54000.0
2013-07-08 11:50:00,32.12,32.12,32.05,32.09,24300.0,20.9037,20.9037,20.8582,20.8842,24300.0
2013-07-08 12:00:00,32.09,32.13,32.08,32.1,28600.0,20.8842,20.9102,20.8777,20.8907,28600.0
2013-07-08 12:10:00,32.1,32.15,32.09,32.15,19700.0,20.8907,20.9232,20.8842,20.9232,19700.0
2013-07-08 12:20:00,32.16,32.18,32.11,32.13,18800.0,20.9298,20.9428,20.8972,20.9102,18800.0
2013-07-08 12:30:00,32.14,32.17,32.11,32.15,27100.0,20.9167,20.9363,20.8972,20.9232,27100.0
2013-07-08 12:40:00,32.16,32.2,32.13,32.15,36900.0,20.9298,20.9558,20.9102,20.9232,36900.0
2013-07-08 12:50:00,32.14,32.18,32.12,32.15,29600.0,20.9167,20.9428,20.9037,20.9232,29600.0
2013-07-08 13:00:00,32.14,32.18,32.13,32.16,21700.0,20.9167,20.9428,20.9102,20.9298,21700.0
2013-07-08 13:10:00,32.16,32.19,32.12,32.14,26700.0,20.9298,20.9493,20.9037,20.9167,26700.0
2013-07-08 13:20:00,32.15,32.15,32.08,32.1,33200.0,20.9232,20.9232,20.8777,20.8907,33200.0
2013-07-08 13:30:00,32.11,32.19,32.11,32.18,31400.0,20.8972,20.9493,20.8972,20.9428,31400.0
2013-07-08 13:40:00,32.18,32.25,32.17,32.25,31200.0,20.9428,20.9883,20.9363,20.9883,31200.0
2013-07-08 13:50:00,32.25,32.27,32.23,32.27,25100.0,20.9883,21.0013,20.9753,21.0013,25100.0
2013-07-08 14:00:00,32.26,32.35,32.26,32.33,44400.0,20.9948,21.0534,20.9948,21.0404,44400.0
2013-07-08 14:10:00,32.34,32.36,32.31,32.35,56100.0,21.0469,21.0599,21.0274,21.0534,56100.0
2013-07-08 14:20:00,32.34,32.37,32.29,32.3,164300.0,21.0469,21.0664,21.0144,21.0209,164300.0
2013-07-08 14:30:00,32.3,32.33,32.28,32.33,57300.0,21.0209,21.0404,21.0078,21.0404,57300.0
2013-07-08 14:40:00,32.34,32.34,32.29,32.31,67700.0,21.0469,21.0469,21.0144,21.0274,67700.0
2013-07-08 14:50:00,32.31,32.39,32.28,32.36,85500.0,21.0274,21.0794,21.0078,21.0599,85500.0
2013-07-08 15:00:00,32.36,32.36,32.24,32.24,66100.0,21.0599,21.0599,20.9818,20.9818,66100.0
2013-07-08 15:10:00,32.24,32.25,32.18,32.19,65900.0,20.9818,20.9883,20.9428,20.9493,65900.0
2013-07-08 15:20:00,32.19,32.2,32.16,32.19,53300.0,20.9493,20.9558,20.9298,20.9493,53300.0
2013-07-08 15:30:00,32.19,32.24,32.15,32.19,99200.0,20.9493,20.9818,20.9232,20.9493,99200.0
2013-07-08 15:40:00,32.19,32.24,32.19,32.23,104100.0,20.9493,20.9818,20.9493,20.9753,104100.0
2013-07-08 15:50:00,32.23,32.28,32.2,32.27,217500.0,20.9753,21.0078,20.9558,21.0013,217500.0
2013-07-09 09:30:00,32.42,32.53,32.38,32.43,51400.0,21.099,21.1705,21.0729,21.1055,51400.0
2013-07-09 09:40:00,32.44,32.44,32.36,32.44,40000.0,21.112,21.112,21.0599,21.112,40000.0
2013-07-09 09:50:00,32.44,32.46,32.38,32.43,135500.0,21.112,21.125,21.0729,21.1055,135500.0
2013-07-09 10:00:00,32.43,32.43,32.26,32.3,88400.0,21.1055,21.1055,20.9948,21.0209,88400.0
2013-07-09 10:10:00,32.3,32.35,32.23,32.32,50200.0,21.0209,21.0534,20.9753,21.0339,50200.0
2013-07-09 10:20:00,32.33,32.37,32.29,32.33,29000.0,21.0404,21.0664,21.0144,21.0404,29000.0
2013-07-09 10:30:00,32.33,32.39,32.29,32.39,23600.0,21.0404,21.0794,21.0144,21.0794,23600.0
2013-07-09 10:40:00,32.38,32.5,32.38,32.49,43600.0,21.0729,21.151,21.0729,21.1445,43600.0
2013-07-09 10:50:00,32.49,32.58,32.48,32.58,44300.0,21.1445,21.2031,21.138,21.2031,44300.0
2013-07-09 11:00:00,32.58,32.59,32.48,32.5,54300.0,21.2031,21.2096,21.138,21.151,54300.0
2013-07-09 11:10:00,32.5,32.51,32.47,32.48,24600.0,21.151,21.1575,21.1315,21.138,24600.0
2013-07-09 11:20:00,32.48,32.48,32.4,32.41,30500.0,21.138,21.138,21.0859,21.0925,30500.0
2013-07-09 11:30:00,32.42,32.45,32.4,32.41,22800.0,21.099,21.1185,21.0859,21.0925,22800.0
2013-07-09 11:40:00,32.4,32.41,32.38,32.4,27000.0,21.0859,21.0925,21.0729,21.0859,27000.0
2013-07-09 11:50:00,32.4,32.4,32.36,32.39,17400.0,21.0859,21.0859,21.0599,21.0794,17400.0
2013-07-09 12:00:00,32.38,32.43,32.38,32.43,23900.0,21.0729,21.1055,21.0729,21.1055,23900.0
2013-07-09 12:10:00,32.42,32.45,32.42,32.44,16200.0,21.099,21.1185,21.099,21.112,16200.0
2013-07-09 12:20:00,32.43,32.44,32.39,32.4,50800.0,21.1055,21.112,21.0794,21.0859,50800.0
2013-07-09 12:30:00,32.41,32.45,32.39,32.43,16900.0,21.0925,21.1185,21.0794,21.1055,16900.0
2013-07-09 12:40:00,32.43,32.43,32.37,32.38,16900.0,21.1055,21.1055,21.0664,21.0729,16900.0
2013-07-09 12:50:00,32.37,32.4,32.37,32.39,15500.0,21.0664,21.0859,21.0664,21.0794,15500.0
2013-07-09 13:00:00,32.39,32.41,32.38,32.4,13600.0,21.0794,21.0925,21.0729,21.0859,13600.0
2013-07-09 13:10:00,32.41,32.41,32.39,32.4,25600.0,21.0925,21.0925,21.0794,21.0859,25600.0
2013-07-09 13:20:00,32.4,32.43,32.39,32.43,22700.0,21.0859,21.1055,21.0794,21.1055,22700.0
2013-07-09 13:30:00,32.42,32.45,32.41,32.43,35200.0,21.099,21.1185,21.0925,21.1055,35200.0
2013-07-09 13:40:00,32.43,32.47,32.41,32.46,24900.0,21.1055,21.1315,21.0925,21.125,24900.0
2013-07-09 13:50:00,32.46,32.46,32.43,32.43,13000.0,21.125,21.125,21.1055,21.1055,13000.0
2013-07-09 14:00:00,32.44,32.44,32.43,32.43,13600.0,21.112,21.112,21.1055,21.1055,13600.0
2013-07-09 14:10:00,32.43,32.45,32.41,32.41,20100.0,21.1055,21.1185,21.0925,21.0925,20100.0
2013-07-09 14:20:00,32.4,32.44,32.39,32.44,30200.0,21.0859,21.112,21.0794,21.112,30200.0
2013-07-09 14:30:00,32.44,32.44,32.4,32.4,37200.0,21.112,21.112,21.0859,21.0859,37200.0
2013-07-09 14:40:00,32.41,32.43,32.4,32.42,18100.0,21.0925,21.1055,21.0859,21.099,18100.0
2013-07-09 14:50:00,32.42,32.42,32.35,32.36,26200.0,21.099,21.099,21.0534,21.0599,26200.0
2013-07-09 15:00:00,32.35,32.38,32.35,32.38,33300.0,21.0534,21.0729,21.0534,21.0729,33300.0
2013-07-09 15:10:00,32.38,32.4,32.35,32.36,39500.0,21.0729,21.0859,21.0534,21.0599,39500.0
2013-07-09 15:20:00,32.36,32.36,32.31,32.31,49800.0,21.0599,21.0599,21.0274,21.0274,49800.0
2013-07-09 15:30:00,32.31,32.32,32.24,32.28,107400.0,21.0274,21.0339,20.9818,21.0078,107400.0
2013-07-09 15:40:00,32.29,32.3,32.23,32.26,200300.0,21.0144,21.0209,20.9753,20.9948,200300.0
2013-07-09 15:50:00,32.26,32.29,32.23,32.27,357900.0,20.9948,21.0144,20.9753,21.0013,357900.0
2013-07-10 09:30:00,32.28,32.3,32.07,32.08,59300.0,21.0078,21.0209,20.8712,20.8777,59300.0
2013-07-10 09:40:00,32.06,32.21,32.06,32.19,36200.0,20.8647,20.9623,20.8647,20.9493,36200.0
2013-07-10 09:50:00,32.17,32.17,32.14,32.16,30200.0,20.9363,20.9363,20.9167,20.9298,30200.0
2013-07-10 10:00:00,32.17,32.29,32.17,32.28,44700.0,20.9363,21.0144,20.9363,21.0078,44700.0
2013-07-10 10:10:00,32.28,32.28,32.19,32.23,37000.0,21.0078,21.0078,20.9493,20.9753,37000.0
2013-07-10 10:20:00,32.23,32.33,32.23,32.25,37600.0,20.9753,21.0404,20.9753,20.9883,37600.0
2013-07-10 10:30:00,32.24,32.31,32.24,32.29,40500.0,20.9818,21.0274,20.9818,21.0144,40500.0
2013-07-10 10:40:00,32.29,32.41,32.29,32.4,22300.0,21.0144,21.0925,21.0144,21.0859,22300.0
2013-07-10 10:50:00,32.4,32.41,32.36,32.41,17300.0,21.0859,21.0925,21.0599,21.0925,17300.0
2013-07-10 11:00:00,32.41,32.42,32.38,32.39,49500.0,21.0925,21.099,21.0729,21.0794,49500.0
2013-07-10 11:10:00,32.39,32.43,32.35,32.4,56700.0,21.0794,21.1055,21.0534,21.0859,56700.0
2013-07-10 11:20:00,32.4,32.41,32.35,32.36,30300.0,21.0859,21.0925,21.0534,21.0599,30300.0
2013-07-10 11:30:00,32.36,32.48,32.36,32.47,24200.0,21.0599,21.138,21.0599,21.1315,24200.0
2013-07-10 11:40:00,32.47,32.47,32.39,32.39,19200.0,21.1315,21.1315,21.0794,21.0794,19200.0
2013-07-10 11:50:00,32.38,32.39,32.34,32.34,11800.0,21.0729,21.0794,21.0469,21.0469,11800.0
2013-07-10 12:00:00,32.34,32.35,32.32,32.32,32900.0,21.0469,21.0534,21.0339,21.0339,32900.0
2013-07-10 12:10:00,32.32,32.34,32.32,32.33,26700.0,21.0339,21.0469,21.0339,21.0404,26700.0
2013-07-10 12:20:00,32.34,32.37,32.33,32.35,17300.0,21.0469,21.0664,21.0404,21.0534,17300.0
2013-07-10 12:30:00,32.35,32.39,32.34,32.39,19300.0,21.0534,21.0794,21.0469,21.0794,19300.0
2013-07-10 12:40:00,32.39,32.39,32.36,32.37,25200.0,21.0794,21.0794,21.0599,21.0664,25200.0
2013-07-10 12:50:00,32.38,32.38,32.36,32.37,7300.0,21.0729,21.0729,21.0599,21.0664,7300.0
2013-07-10 13:00:00,32.36,32.37,32.33,32.33,14100.0,21.0599,21.0664,21.0404,21.0404,14100.0
2013-07-10 13:10:00,32.33,32.34,32.32,32.33,26800.0,21.0404,21.0469,21.0339,21.0404,26800.0
2013-07-10 13:20:00,32.33,32.33,32.31,32.31,26400.0,21.0404,21.0404,21.0274,21.0274,26400.0
2013-07-10 13:30:00,32.31,32.31,32.29,32.3,16400.0,21.0274,21.0274,21.0144,21.0209,16400.0
2013-07-10 13:40:00,32.3,32.31,32.28,32.29,28100.0,21.0209,21.0274,21.0078,21.0144,28100.0
2013-07-10 13:50:00,32.29,32.29,32.25,32.25,17600.0,21.0144,21.0144,20.9883,20.9883,17600.0
2013-07-10 14:00:00,32.24,32.44,32.22,32.35,114500.0,20.9818,21.112,20.9688,21.0534,114500.0
2013-07-10 14:10:00,32.35,32.41,32.3,32.4,60300.0,21.0534,21.0925,21.0209,21.0859,60300.0
2013-07-10 14:20:00,32.41,32.42,32.34,32.36,56500.0,21.0925,21.099,21.0469,21.0599,56500.0
2013-07-10 14:30:00,32.35,32.4,32.31,32.34,56400.0,21.0534,21.0859,21.0274,21.0469,56400.0
2013-07-10 14:40:00,32.34,32.38,32.27,32.28,60300.0,21.0469,21.0729,21.0013,21.0078,60300.0
2013-07-10 14:50:00,32.28,32.35,32.26,32.35,62700.0,21.0078,21.0534,20.9948,21.0534,62700.0
2013-07-10 15:00:00,32.35,32.41,32.35,32.38,82700.0,21.0534,21.0925,21.0534,21.0729,82700.0
2013-07-10 15:10:00,32.37,32.42,32.37,32.38,65100.0,21.0664,21.099,21.0664,21.0729,65100.0
2013-07-10 15:20:00,32.38,32.45,32.37,32.39,47500.0,21.0729,21.1185,21.0664,21.0794,47500.0
2013-07-10 15:30:00,32.39,32.39,32.32,32.33,65300.0,21.0794,21.0794,21.0339,21.0404,65300.0
2013-07-10 15:40:00,32.34,32.44,32.34,32.44,102400.0,21.0469,21.112,21.0469,21.112,102400.0
2013-07-10 15:50:00,32.44,32.44,32.4,32.42,168200.0,21.112,21.112,21.0859,21.099,168200.0
2013-07-11 09:30:00,32.78,32.84,32.62,32.64,92300.0,21.3332,21.3723,21.2291,21.2421,92300.0
2013-07-11 09:40:00,32.64,32.71,32.59,32.61,75200.0,21.2421,21.2877,21.2096,21.2226,75200.0
2013-07-11 09:50:00,32.62,32.78,32.62,32.67,48200.0,21.2291,21.3332,21.2291,21.2617,48200.0
2013-07-11 10:00:00,32.66,32.76,32.62,32.75,81700.0,21.2552,21.3202,21.2291,21.3137,81700.0
2013-07-11 10:10:00,32.76,32.84,32.74,32.84,56700.0,21.3202,21.3723,21.3072,21.3723,56700.0
2013-07-11 10:20:00,32.84,32.88,32.81,32.88,36200.0,21.3723,21.3983,21.3528,21.3983,36200.0
2013-07-11 10:30:00,32.89,32.89,32.75,32.78,64000.0,21.4048,21.4048,21.3137,21.3332,64000.0
2013-07-11 10:40:00,32.78,32.84,32.76,32.78,33300.0,21.3332,21.3723,21.3202,21.3332,33300.0
2013-07-11 10:50:00,32.78,32.88,32.78,32.87,43700.0,21.3332,21.3983,21.3332,21.3918,43700.0
2013-07-11 11:00:00,32.88,32.89,32.82,32.88,26500.0,21.3983,21.4048,21.3593,21.3983,26500.0
2013-07-11 11:10:00,32.88,32.88,32.84,32.84,26000.0,21.3983,21.3983,21.3723,21.3723,26000.0
2013-07-11 11:20:00,32.84,32.87,32.82,32.84,59800.0,21.3723,21.3918,21.3593,21.3723,59800.0
2013-07-11 11:30:00,32.84,32.86,32.78,32.81,34100.0,21.3723,21.3853,21.3332,21.3528,34100.0
2013-07-11 11:40:00,32.81,32.82,32.78,32.79,13400.0,21.3528,21.3593,21.3332,21.3398,13400.0
2013-07-11 11:50:00,32.79,32.84,32.76,32.82,34800.0,21.3398,21.3723,21.3202,21.3593,34800.0
2013-07-11 12:00:00,32.82,32.87,32.82,32.83,78400.0,21.3593,21.3918,21.3593,21.3658,78400.0
2013-07-11 12:10:00,32.84,32.86,32.84,32.85,56900.0,21.3723,21.3853,21.3723,21.3788,56900.0
2013-07-11 12:20:00,32.86,32.89,32.85,32.85,16400.0,21.3853,21.4048,21.3788,21.3788,16400.0
2013-07-11 12:30:00,32.84,32.85,32.83,32.84,22800.0,21.3723,21.3788,21.3658,21.3723,22800.0
2013-07-11 12:40:00,32.85,32.88,32.84,32.85,28300.0,21.3788,21.3983,21.3723,21.3788,28300.0
2013-07-11 12:50:00,32.85,32.89,32.84,32.85,16800.0,21.3788,21.4048,21.3723,21.3788,16800.0
2013-07-11 13:00:00,32.84,32.87,32.83,32.86,54900.0,21.3723,21.3918,21.3658,21.3853,54900.0
2013-07-11 13:10:00,32.86,32.92,32.86,32.9,53400.0,21.3853,21.4244,21.3853,21.4113,53400.0
2013-07-11 13:20:00,32.9,32.9,32.85,32.87,21000.0,21.4113,21.4113,21.3788,21.3918,21000.0
2013-07-11 13:30:00,32.87,32.87,32.86,32.87,32500.0,21.3918,21.3918,21.3853,21.3918,32500.0
2013-07-11 13:40:00,32.86,32.9,32.86,32.9,22600.0,21.3853,21.4113,21.3853,21.4113,22600.0
2013-07-11 13:50:00,32.89,32.91,32.85,32.91,39300.0,21.4048,21.4179,21.3788,21.4179,39300.0
2013-07-11 14:00:00,32.92,32.96,32.91,32.96,28100.0,21.4244,21.4504,21.4179,21.4504,28100.0
2013-07-11 14:10:00,32.96,33.0,32.96,33.0,42800.0,21.4504,21.4764,21.4504,21.4764,42800.0
2013-07-11 14:20:00,33.0,33.09,33.0,33.02,97400.0,21.4764,21.535,21.4764,21.4894,97400.0
2013-07-11 14:30:00,33.02,33.08,33.01,33.05,45000.0,21.4894,21.5285,21.4829,21.509,45000.0
2013-07-11 14:40:00,33.04,33.05,33.0,33.02,34300.0,21.5025,21.509,21.4764,21.4894,34300.0
2013-07-11 14:50:00,33.02,33.05,32.98,32.99,43000.0,21.4894,21.509,21.4634,21.4699,43000.0
2013-07-11 15:00:00,33.0,33.07,32.95,33.03,215000.0,21.4764,21.522,21.4439,21.4959,215000.0
2013-07-11 15:10:00,33.02,33.03,32.93,32.94,56700.0,21.4894,21.4959,21.4309,21.4374,56700.0
2013-07-11 15:20:00,32.94,33.09,32.93,33.07,189800.0,21.4374,21.535,21.4309,21.522,189800.0
2013-07-11 15:30:00,33.07,33.07,32.99,33.04,81500.0,21.522,21.522,21.4699,21.5025,81500.0
2013-07-11 15:40:00,33.05,33.09,33.02,33.02,197900.0,21.509,21.535,21.4894,21.4894,197900.0
2013-07-11 15:50:00,33.02,33.06,33.0,33.05,275300.0,21.4894,21.5155,21.4764,21.509,275300.0
2013-07-12 09:30:00,33.02,33.11,32.99,33.02,56200.0,21.4894,21.548,21.4699,21.4894,56200.0
2013-07-12 09:40:00,33.02,33.03,32.84,32.93,44600.0,21.4894,21.4959,21.3723,21.4309,44600.0
2013-07-12 09:50:00,32.93,32.97,32.85,32.91,38300.0,21.4309,21.4569,21.3788,21.4179,38300.0
2013-07-12 10:00:00,32.9,32.93,32.84,32.84,34300.0,21.4113,21.4309,21.3723,21.3723,34300.0
2013-07-12 10:10:00,32.85,32.95,32.83,32.95,48000.0,21.3788,21.4439,21.3658,21.4439,48000.0
2013-07-12 10:20:00,32.96,32.97,32.9,32.96,53900.0,21.4504,21.4569,21.4113,21.4504,53900.0
2013-07-12 10:30:00,32.96,33.09,32.93,33.09,44800.0,21.4504,21.535,21.4309,21.535,44800.0
2013-07-12 10:40:00,33.08,33.09,33.05,33.06,26100.0,21.5285,21.535,21.509,21.5155,26100.0
2013-07-12 10:50:00,33.05,33.09,33.03,33.08,20700.0,21.509,21.535,21.4959,21.5285,20700.0
2013-07-12 11:00:00,33.09,33.09,33.03,33.05,25600.0,21.535,21.535,21.4959,21.509,25600.0
2013-07-12 11:10:00,33.05,33.08,33.02,33.04,13000.0,21.509,21.5285,21.4894,21.5025,13000.0
2013-07-12 11:20:00,33.03,33.06,33.01,33.04,19300.0,21.4959,21.5155,21.4829,21.5025,19300.0
2013-07-12 11:30:00,33.05,33.06,33.02,33.06,22300.0,21.509,21.5155,21.4894,21.5155,22300.0
2013-07-12 11:40:00,33.07,33.1,33.04,33.04,24400.0,21.522,21.5415,21.5025,21.5025,24400.0
2013-07-12 11:50:00,33.04,33.04,33.0,33.01,16100.0,21.5025,21.5025,21.4764,21.4829,16100.0
2013-07-12 12:00:00,33.01,33.02,33.0,33.01,17000.0,21.4829,21.4894,21.4764,21.4829,17000.0
2013-07-12 12:10:00,33.01,33.01,32.98,32.99,25500.0,21.4829,21.4829,21.4634,21.4699,25500.0
2013-07-12 12:20:00,33.0,33.03,32.99,33.02,21700.0,21.4764,21.4959,21.4699,21.4894,21700.0
2013-07-12 12:30:00,33.03,33.03,32.98,33.01,18100.0,21.4959,21.4959,21.4634,21.4829,18100.0
2013-07-12 12:40:00,33.01,33.05,33.01,33.01,15300.0,21.4829,21.509,21.4829,21.4829,15300.0
2013-07-12 12:50:00,33.02,33.03,33.0,33.0,9900.0,21.4894,21.4959,21.4764,21.4764,9900.0
2013-07-12 13:00:00,33.0,33.01,32.92,32.92,30000.0,21.4764,21.4829,21.4244,21.4244,30000.0
2013-07-12 13:10:00,32.93,32.95,32.91,32.95,15200.0,21.4309,21.4439,21.4179,21.4439,15200.0
2013-07-12 13:20:00,32.94,33.0,32.94,32.99,12500.0,21.4374,21.4764,21.4374,21.4699,12500.0
2013-07-12 13:30:00,32.99,33.0,32.98,32.99,13700.0,21.4699,21.4764,21.4634,21.4699,13700.0
2013-07-12 13:40:00,32.99,33.05,32.98,33.04,11100.0,21.4699,21.509,21.4634,21.5025,11100.0
2013-07-12 13:50:00,33.05,33.05,33.01,33.02,11300.0,21.509,21.509,21.4829,21.4894,11300.0
2013-07-12 14:00:00,33.01,33.04,33.01,33.01,51000.0,21.4829,21.5025,21.4829,21.4829,51000.0
2013-07-12 14:10:00,33.01,33.07,33.01,33.06,21500.0,21.4829,21.522,21.4829,21.5155,21500.0
2013-07-12 14:20:00,33.05,33.12,33.05,33.12,25800.0,21.509,21.5545,21.509,21.5545,25800.0
2013-07-12 14:30:00,33.13,33.14,33.11,33.12,53800.0,21.561,21.5675,21.548,21.5545,53800.0
2013-07-12 14:40:00,33.13,33.17,33.13,33.16,40000.0,21.561,21.5871,21.561,21.5806,40000.0
2013-07-12 14:50:00,33.15,33.17,33.14,33.15,34900.0,21.574,21.5871,21.5675,21.574,34900.0
2013-07-12 15:00:00,33.14,33.15,33.09,33.11,19000.0,21.5675,21.574,21.535,21.548,19000.0
2013-07-12 15:10:00,33.1,33.13,33.08,33.08,22100.0,21.5415,21.561,21.5285,21.5285,22100.0
2013-07-12 15:20:00,33.08,33.09,33.06,33.08,25300.0,21.5285,21.535,21.5155,21.5285,25300.0
2013-07-12 15:30:00,33.08,33.08,33.03,33.04,36900.0,21.5285,21.5285,21.4959,21.5025,36900.0
2013-07-12 15:40:00,33.04,33.19,33.03,33.13,88500.0,21.5025,21.6001,21.4959,21.561,88500.0
2013-07-12 15:50:00,33.13,33.22,33.13,33.15,185500.0,21.561,21.6196,21.561,21.574,185500.0
2013-07-15 09:30:00,33.1,33.21,33.04,33.21,31400.0,21.5415,21.6131,21.5025,21.6131,31400.0
2013-07-15 09:40:00,33.21,33.27,33.17,33.26,37900.0,21.6131,21.6521,21.5871,21.6456,37900.0
2013-07-15 09:50:00,33.25,33.32,33.25,33.3,31700.0,21.6391,21.6847,21.6391,21.6717,31700.0
2013-07-15 10:00:00,33.28,33.39,33.28,33.38,36000.0,21.6586,21.7302,21.6586,21.7237,36000.0
2013-07-15 10:10:00,33.37,33.4,33.31,33.31,35400.0,21.7172,21.7367,21.6782,21.6782,35400.0
2013-07-15 10:20:00,33.32,33.4,33.3,33.4,33200.0,21.6847,21.7367,21.6717,21.7367,33200.0
2013-07-15 10:30:00,33.4,33.46,33.39,33.46,33100.0,21.7367,21.7758,21.7302,21.7758,33100.0
2013-07-15 10:40:00,33.46,33.5,33.45,33.47,33500.0,21.7758,21.8018,21.7693,21.7823,33500.0
2013-07-15 10:50:00,33.47,33.51,33.46,33.51,46600.0,21.7823,21.8083,21.7758,21.8083,46600.0
2013-07-15 11:00:00,33.51,33.64,33.5,33.62,48700.0,21.8083,21.8929,21.8018,21.8799,48700.0
2013-07-15 11:10:00,33.62,33.72,33.62,33.72,41100.0,21.8799,21.945,21.8799,21.945,41100.0
2013-07-15 11:20:00,33.71,33.75,33.67,33.68,51100.0,21.9385,21.9645,21.9125,21.919,51100.0
2013-07-15 11:30:00,33.68,33.71,33.65,33.67,55700.0,21.919,21.9385,21.8994,21.9125,55700.0
2013-07-15 11:40:00,33.67,33.74,33.65,33.69,29700.0,21.9125,21.958,21.8994,21.9255,29700.0
2013-07-15 11:50:00,33.68,33.75,33.66,33.75,41200.0,21.919,21.9645,21.906,21.9645,41200.0
2013-07-15 12:00:00,33.76,33.76,33.73,33.75,120800.0,21.971,21.971,21.9515,21.9645,120800.0
2013-07-15 12:10:00,33.74,33.8,33.74,33.77,56000.0,21.958,21.9971,21.958,21.9775,56000.0
2013-07-15 12:20:00,33.77,33.79,33.73,33.74,137100.0,21.9775,21.9906,21.9515,21.958,137100.0
2013-07-15 12:30:00,33.74,33.75,33.69,33.72,16700.0,21.958,21.9645,21.9255,21.945,16700.0
2013-07-15 12:40:00,33.72,33.72,33.65,33.67,10800.0,21.945,21.945,21.8994,21.9125,10800.0
2013-07-15 12:50:00,33.67,33.67,33.6,33.6,11600.0,21.9125,21.9125,21.8669,21.8669,11600.0
2013-07-15 13:00:00,33.6,33.62,33.6,33.62,12500.0,21.8669,21.8799,21.8669,21.8799,12500.0
2013-07-15 13:10:00,33.62,33.63,33.6,33.62,9600.0,21.8799,21.8864,21.8669,21.8799,9600.0
2013-07-15 13:20:00,33.62,33.64,33.6,33.62,20800.0,21.8799,21.8929,21.8669,21.8799,20800.0
2013-07-15 13:30:00,33.62,33.64,33.54,33.55,37800.0,21.8799,21.8929,21.8279,21.8344,37800.0
2013-07-15 13:40:00,33.54,33.59,33.54,33.57,20400.0,21.8279,21.8604,21.8279,21.8474,20400.0
2013-07-15 13:50:00,33.57,33.61,33.57,33.6,16300.0,21.8474,21.8734,21.8474,21.8669,16300.0
2013-07-15 14:00:00,33.59,33.7,33.58,33.7,25400.0,21.8604,21.932,21.8539,21.932,25400.0
2013-07-15 14:10:00,33.7,33.83,33.7,33.83,37700.0,21.932,22.0166,21.932,22.0166,37700.0
2013-07-15 14:20:00,33.83,33.85,33.79,33.81,44000.0,22.0166,22.0296,21.9906,22.0036,44000.0
2013-07-15 14:30:00,33.82,33.82,33.73,33.79,40400.0,22.0101,22.0101,21.9515,21.9906,40400.0
2013-07-15 14:40:00,33.79,33.87,33.79,33.85,37500.0,21.9906,22.0426,21.9906,22.0296,37500.0
2013-07-15 14:50:00,33.85,33.87,33.83,33.84,34200.0,22.0296,22.0426,22.0166,22.0231,34200.0
2013-07-15 15:00:00,33.85,33.89,33.84,33.89,35500.0,22.0296,22.0556,22.0231,22.0556,35500.0
2013-07-15 15:10:00,33.89,33.91,33.83,33.83,29300.0,22.0556,22.0687,22.0166,22.0166,29300.0
2013-07-15 15:20:00,33.84,33.89,33.83,33.88,48600.0,22.0231,22.0556,22.0166,22.0491,48600.0
2013-07-15 15:30:00,33.88,33.88,33.8,33.81,64500.0,22.0491,22.0491,21.9971,22.0036,64500.0
2013-07-15 15:40:00,33.82,33.83,33.8,33.83,62000.0,22.0101,22.0166,21.9971,22.0166,62000.0
2013-07-15 15:50:00,33.83,33.9,33.8,33.9,519400.0,22.0166,22.0621,21.9971,22.0621,519400.0
2013-07-16 09:30:00,33.92,33.99,33.86,33.92,76400.0,22.0752,22.1207,22.0361,22.0752,76400.0
2013-07-16 09:40:00,33.92,33.98,33.79,33.9,49700.0,22.0752,22.1142,21.9906,22.0621,49700.0
2013-07-16 09:50:00,33.91,33.97,33.87,33.91,44800.0,22.0687,22.1077,22.0426,22.0687,44800.0
2013-07-16 10:00:00,33.92,33.97,33.88,33.89,65000.0,22.0752,22.1077,22.0491,22.0556,65000.0
2013-07-16 10:10:00,33.88,33.89,33.79,33.83,52300.0,22.0491,22.0556,21.9906,22.0166,52300.0
2013-07-16 10:20:00,33.83,33.88,33.78,33.79,43800.0,22.0166,22.0491,21.984,21.9906,43800.0
2013-07-16 10:30:00,33.8,33.84,33.76,33.84,39600.0,21.9971,22.0231,21.971,22.0231,39600.0
2013-07-16 10:40:00,33.84,33.89,33.78,33.83,68300.0,22.0231,22.0556,21.984,22.0166,68300.0
2013-07-16 10:50:00,33.81,33.83,33.72,33.72,34200.0,22.0036,22.0166,21.945,21.945,34200.0
2013-07-16 11:00:00,33.72,33.8,33.7,33.74,54700.0,21.945,21.9971,21.932,21.958,54700.0
2013-07-16 11:10:00,33.74,33.8,33.74,33.8,29100.0,21.958,21.9971,21.958,21.9971,29100.0
2013-07-16 11:20:00,33.8,33.84,33.79,33.84,37800.0,21.9971,22.0231,21.9906,22.0231,37800.0
2013-07-16 11:30:00,33.82,33.83,33.77,33.82,28300.0,22.0101,22.0166,21.9775,22.0101,28300.0
2013-07-16 11:40:00,33.81,33.82,33.75,33.75,35000.0,22.0036,22.0101,21.9645,21.9645,35000.0
2013-07-16 11:50:00,33.75,33.77,33.72,33.72,27600.0,21.9645,21.9775,21.945,21.945,27600.0
2013-07-16 12:00:00,33.73,33.73,33.69,33.69,31400.0,21.9515,21.9515,21.9255,21.9255,31400.0
2013-07-16 12:10:00,33.69,33.72,33.69,33.72,26700.0,21.9255,21.945,21.9255,21.945,26700.0
2013-07-16 12:20:00,33.72,33.74,33.7,33.72,24100.0,21.945,21.958,21.932,21.945,24100.0
2013-07-16 12:30:00,33.72,33.73,33.7,33.71,14300.0,21.945,21.9515,21.932,21.9385,14300.0
2013-07-16 12:40:00,33.71,33.71,33.67,33.67,23700.0,21.9385,21.9385,21.9125,21.9125,23700.0
2013-07-16 12:50:00,33.68,33.7,33.67,33.68,18400.0,21.919,21.932,21.9125,21.919,18400.0
2013-07-16 13:00:00,33.69,33.69,33.66,33.67,22600.0,21.9255,21.9255,21.906,21.9125,22600.0
2013-07-16 13:10:00,33.66,33.66,33.59,33.63,31600.0,21.906,21.906,21.8604,21.8864,31600.0
2013-07-16 13:20:00,33.62,33.64,33.62,33.63,19900.0,21.8799,21.8929,21.8799,21.8864,19900.0
2013-07-16 13:30:00,33.63,33.66,33.61,33.64,42000.0,21.8864,21.906,21.8734,21.8929,42000.0
2013-07-16 13:40:00,33.65,33.69,33.65,33.66,42800.0,21.8994,21.9255,21.8994,21.906,42800.0
2013-07-16 13:50:00,33.66,33.66,33.63,33.64,20400.0,21.906,21.906,21.8864,21.8929,20400.0
2013-07-16 14:00:00,33.65,33.65,33.6,33.6,26700.0,21.8994,21.8994,21.8669,21.8669,26700.0
2013-07-16 14:10:00,33.6,33.66,33.6,33.65,50600.0,21.8669,21.906,21.8669,21.8994,50600.0
2013-07-16 14:20:00,33.65,33.69,33.65,33.69,30500.0,21.8994,21.9255,21.8994,21.9255,30500.0
2013-07-16 14:30:00,33.69,33.69,33.63,33.66,33800.0,21.9255,21.9255,21.8864,21.906,33800.0
2013-07-16 14:40:00,33.66,33.7,33.66,33.67,41500.0,21.906,21.932,21.906,21.9125,41500.0
2013-07-16 14:50:00,33.67,33.68,33.63,33.63,45300.0,21.9125,21.919,21.8864,21.8864,45300.0
2013-07-16 15:00:00,33.63,33.66,33.62,33.63,34400.0,21.8864,21.906,21.8799,21.8864,34400.0
2013-07-16 15:10:00,33.62,33.75,33.62,33.75,61900.0,21.8799,21.9645,21.8799,21.9645,61900.0
2013-07-16 15:20:00,33.75,33.8,33.73,33.73,62600.0,21.9645,21.9971,21.9515,21.9515,62600.0
2013-07-16 15:30:00,33.73,33.74,33.65,33.65,81100.0,21.9515,21.958,21.8994,21.8994,81100.0
2013-07-16 15:40:00,33.66,33.69,33.62,33.67,124100.0,21.906,21.9255,21.8799,21.9125,124100.0
2013-07-16 15:50:00,33.67,33.67,33.6,33.64,263900.0,21.9125,21.9125,21.8669,21.8929,263900.0
2013-07-17 09:30:00,33.83,33.88,33.75,33.85,51700.0,22.0166,22.0491,21.9645,22.0296,51700.0
2013-07-17 09:40:00,33.86,33.87,33.75,33.75,25400.0,22.0361,22.0426,21.9645,21.9645,25400.0
2013-07-17 09:50:00,33.74,33.77,33.71,33.72,33600.0,21.958,21.9775,21.9385,21.945,33600.0
2013-07-17 10:00:00,33.72,33.79,33.72,33.72,32300.0,21.945,21.9906,21.945,21.945,32300.0
2013-07-17 10:10:00,33.72,33.78,33.72,33.75,30300.0,21.945,21.984,21.945,21.9645,30300.0
2013-07-17 10:20:00,33.75,33.77,33.72,33.76,24600.0,21.9645,21.9775,21.945,21.971,24600.0
2013-07-17 10:30:00,33.77,33.79,33.73,33.73,20900.0,21.9775,21.9906,21.9515,21.9515,20900.0
2013-07-17 10:40:00,33.73,33.73,33.59,33.59,27600.0,21.9515,21.9515,21.8604,21.8604,27600.0
2013-07-17 10:50:00,33.59,33.65,33.57,33.65,18200.0,21.8604,21.8994,21.8474,21.8994,18200.0
2013-07-17 11:00:00,33.65,33.73,33.65,33.73,21900.0,21.8994,21.9515,21.8994,21.9515,21900.0
2013-07-17 11:10:00,33.72,33.73,33.66,33.68,27100.0,21.945,21.9515,21.906,21.919,27100.0
2013-07-17 11:20:00,33.67,33.69,33.58,33.58,25900.0,21.9125,21.9255,21.8539,21.8539,25900.0
2013-07-17 11:30:00,33.59,33.62,33.56,33.62,23200.0,21.8604,21.8799,21.8409,21.8799,23200.0
2013-07-17 11:40:00,33.62,33.64,33.58,33.59,16800.0,21.8799,21.8929,21.8539,21.8604,16800.0
2013-07-17 11:50:00,33.59,33.61,33.54,33.59,17100.0,21.8604,21.8734,21.8279,21.8604,17100.0
2013-07-17 12:00:00,33.59,33.64,33.57,33.62,14200.0,21.8604,21.8929,21.8474,21.8799,14200.0
2013-07-17 12:10:00,33.63,33.71,33.62,33.69,23800.0,21.8864,21.9385,21.8799,21.9255,23800.0
2013-07-17 12:20:00,33.68,33.7,33.66,33.66,14900.0,21.919,21.932,21.906,21.906,14900.0
2013-07-17 12:30:00,33.66,33.69,33.62,33.62,11000.0,21.906,21.9255,21.8799,21.8799,11000.0
2013-07-17 12:40:00,33.62,33.68,33.62,33.66,15100.0,21.8799,21.919,21.8799,21.906,15100.0
2013-07-17 12:50:00,33.66,33.68,33.64,33.64,11400.0,21.906,21.919,21.8929,21.8929,11400.0
2013-07-17 13:00:00,33.65,33.67,33.63,33.64,18800.0,21.8994,21.9125,21.8864,21.8929,18800.0
2013-07-17 13:10:00,33.65,33.71,33.64,33.7,24600.0,21.8994,21.9385,21.8929,21.932,24600.0
2013-07-17 13:20:00,33.71,33.73,33.65,33.67,12100.0,21.9385,21.9515,21.8994,21.9125,12100.0
2013-07-17 13:30:00,33.66,33.66,33.63,33.63,13800.0,21.906,21.906,21.8864,21.8864,13800.0
2013-07-17 13:40:00,33.62,33.68,33.62,33.67,17100.0,21.8799,21.919,21.8799,21.9125,17100.0
2013-07-17 13:50:00,33.67,33.69,33.64,33.69,14000.0,21.9125,21.9255,21.8929,21.9255,14000.0
2013-07-17 14:00:00,33.69,33.7,33.67,33.68,12800.0,21.9255,21.932,21.9125,21.919,12800.0
2013-07-17 14:10:00,33.69,33.71,33.65,33.66,16000.0,21.9255,21.9385,21.8994,21.906,16000.0
2013-07-17 14:20:00,33.66,33.67,33.64,33.66,28000.0,21.906,21.9125,21.8929,21.906,28000.0
2013-07-17 14:30:00,33.66,33.66,33.6,33.6,22500.0,21.906,21.906,21.8669,21.8669,22500.0
2013-07-17 14:40:00,33.61,33.61,33.55,33.57,18300.0,21.8734,21.8734,21.8344,21.8474,18300.0
2013-07-17 14:50:00,33.58,33.6,33.56,33.58,17300.0,21.8539,21.8669,21.8409,21.8539,17300.0
2013-07-17 15:00:00,33.58,33.61,33.57,33.59,23000.0,21.8539,21.8734,21.8474,21.8604,23000.0
2013-07-17 15:10:00,33.59,33.59,33.54,33.59,25300.0,21.8604,21.8604,21.8279,21.8604,25300.0
2013-07-17 15:20:00,33.59,33.59,33.56,33.56,19100.0,21.8604,21.8604,21.8409,21.8409,19100.0
2013-07-17 15:30:00,33.55,33.56,33.49,33.54,50500.0,21.8344,21.8409,21.7953,21.8279,50500.0
2013-07-17 15:40:00,33.53,33.62,33.53,33.6,32000.0,21.8213,21.8799,21.8213,21.8669,32000.0
2013-07-17 15:50:00,33.59,33.66,33.58,33.65,267900.0,21.8604,21.906,21.8539,21.8994,267900.0
2013-07-18 09:30:00,33.49,33.93,33.49,33.93,74200.0,21.7953,22.0817,21.7953,22.0817,74200.0
2013-07-18 09:40:00,33.92,33.98,33.85,33.95,63400.0,22.0752,22.1142,22.0296,22.0947,63400.0
2013-07-18 09:50:00,33.95,34.09,33.95,34.07,121000.0,22.0947,22.1858,22.0947,22.1728,121000.0
2013-07-18 10:00:00,34.06,34.08,34.0,34.08,67900.0,22.1663,22.1793,22.1272,22.1793,67900.0
2013-07-18 10:10:00,34.09,34.11,34.03,34.04,46600.0,22.1858,22.1988,22.1467,22.1533,46600.0
2013-07-18 10:20:00,34.04,34.09,34.03,34.03,51700.0,22.1533,22.1858,22.1467,22.1467,51700.0
2013-07-18 10:30:00,34.04,34.07,34.0,34.0,34100.0,22.1533,22.1728,22.1272,22.1272,34100.0
2013-07-18 10:40:00,34.0,34.04,33.98,34.02,16800.0,22.1272,22.1533,22.1142,22.1402,16800.0
2013-07-18 10:50:00,34.03,34.04,33.96,33.97,24200.0,22.1467,22.1533,22.1012,22.1077,24200.0
2013-07-18 11:00:00,33.97,34.01,33.97,33.98,30200.0,22.1077,22.1337,22.1077,22.1142,30200.0
2013-07-18 11:10:00,33.98,33.99,33.93,33.95,31000.0,22.1142,22.1207,22.0817,22.0947,31000.0
2013-07-18 11:20:00,33.95,34.02,33.95,34.02,28600.0,22.0947,22.1402,22.0947,22.1402,28600.0
2013-07-18 11:30:00,34.01,34.06,34.01,34.05,31700.0,22.1337,22.1663,22.1337,22.1598,31700.0
2013-07-18 11:40:00,34.04,34.05,34.0,34.05,18400.0,22.1533,22.1598,22.1272,22.1598,18400.0
2013-07-18 11:50:00,34.05,34.05,34.03,34.03,15000.0,22.1598,22.1598,22.1467,22.1467,15000.0
2013-07-18 12:00:00,34.03,34.09,34.03,34.03,28300.0,22.1467,22.1858,22.1467,22.1467,28300.0
2013-07-18 12:10:00,34.03,34.05,34.0,34.04,13100.0,22.1467,22.1598,22.1272,22.1533,13100.0
2013-07-18 12:20:00,34.04,34.11,34.03,34.08,47600.0,22.1533,22.1988,22.1467,22.1793,47600.0
2013-07-18 12:30:00,34.08,34.09,34.06,34.09,29500.0,22.1793,22.1858,22.1663,22.1858,29500.0
2013-07-18 12:40:00,34.09,34.09,34.03,34.03,22600.0,22.1858,22.1858,22.1467,22.1467,22600.0
2013-07-18 12:50:00,34.03,34.05,34.02,34.03,19500.0,22.1467,22.1598,22.1402,22.1467,19500.0
2013-07-18 13:00:00,34.03,34.05,34.0,34.01,21900.0,22.1467,22.1598,22.1272,22.1337,21900.0
2013-07-18 13:10:00,34.01,34.03,34.0,34.01,13600.0,22.1337,22.1467,22.1272,22.1337,13600.0
2013-07-18 13:20:00,34.0,34.04,33.98,34.04,13200.0,22.1272,22.1533,22.1142,22.1533,13200.0
2013-07-18 13:30:00,34.04,34.05,34.01,34.04,19600.0,22.1533,22.1598,22.1337,22.1533,19600.0
2013-07-18 13:40:00,34.05,34.07,34.05,34.06,14800.0,22.1598,22.1728,22.1598,22.1663,14800.0
2013-07-18 13:50:00,34.06,34.09,34.05,34.08,11600.0,22.1663,22.1858,22.1598,22.1793,11600.0
2013-07-18 14:00:00,34.09,34.1,34.06,34.07,16400.0,22.1858,22.1923,22.1663,22.1728,16400.0
2013-07-18 14:10:00,34.07,34.09,34.06,34.07,22500.0,22.1728,22.1858,22.1663,22.1728,22500.0
2013-07-18 14:20:00,34.08,34.18,34.08,34.11,89400.0,22.1793,22.2444,22.1793,22.1988,89400.0
2013-07-18 14:30:00,34.1,34.14,34.1,34.14,21800.0,22.1923,22.2183,22.1923,22.2183,21800.0
2013-07-18 14:40:00,34.14,34.17,34.14,34.15,25000.0,22.2183,22.2379,22.2183,22.2248,25000.0
2013-07-18 14:50:00,34.16,34.16,34.14,34.15,36200.0,22.2314,22.2314,22.2183,22.2248,36200.0
2013-07-18 15:00:00,34.15,34.19,34.15,34.15,35200.0,22.2248,22.2509,22.2248,22.2248,35200.0
2013-07-18 15:10:00,34.15,34.16,34.12,34.16,25300.0,22.2248,22.2314,22.2053,22.2314,25300.0
2013-07-18 15:20:00,34.16,34.17,34.14,34.15,43100.0,22.2314,22.2379,22.2183,22.2248,43100.0
2013-07-18 15:30:00,34.15,34.16,34.12,34.14,56600.0,22.2248,22.2314,22.2053,22.2183,56600.0
2013-07-18 15:40:00,34.15,34.2,34.11,34.17,65000.0,22.2248,22.2574,22.1988,22.2379,65000.0
2013-07-18 15:50:00,34.17,34.18,34.13,34.17,339600.0,22.2379,22.2444,22.2118,22.2379,339600.0
2013-07-19 09:30:00,34.31,34.31,34.15,34.23,350000.0,22.329,22.329,22.2248,22.2769,350000.0
2013-07-19 09:40:00,34.23,34.37,34.22,34.23,33100.0,22.2769,22.368,22.2704,22.2769,33100.0
2013-07-19 09:50:00,34.22,34.27,34.13,34.13,41000.0,22.2704,22.3029,22.2118,22.2118,41000.0
2013-07-19 10:00:00,34.12,34.22,34.12,34.17,28200.0,22.2053,22.2704,22.2053,22.2379,28200.0
2013-07-19 10:10:00,34.17,34.19,34.02,34.04,23800.0,22.2379,22.2509,22.1402,22.1533,23800.0
2013-07-19 10:20:00,34.03,34.09,34.0,34.09,13200.0,22.1467,22.1858,22.1272,22.1858,13200.0
2013-07-19 10:30:00,34.09,34.14,34.09,34.09,15900.0,22.1858,22.2183,22.1858,22.1858,15900.0
2013-07-19 10:40:00,34.09,34.1,34.05,34.06,31700.0,22.1858,22.1923,22.1598,22.1663,31700.0
2013-07-19 10:50:00,34.05,34.09,34.05,34.07,14800.0,22.1598,22.1858,22.1598,22.1728,14800.0
2013-07-19 11:00:00,34.07,34.1,33.99,33.99,72400.0,22.1728,22.1923,22.1207,22.1207,72400.0
2013-07-19 11:10:00,34.0,34.08,34.0,34.08,22700.0,22.1272,22.1793,22.1272,22.1793,22700.0
2013-07-19 11:20:00,34.08,34.13,34.08,34.13,76900.0,22.1793,22.2118,22.1793,22.2118,76900.0
2013-07-19 11:30:00,34.13,34.15,34.11,34.15,56100.0,22.2118,22.2248,22.1988,22.2248,56100.0
2013-07-19 11:40:00,34.15,34.17,34.15,34.16,33600.0,22.2248,22.2379,22.2248,22.2314,33600.0
2013-07-19 11:50:00,34.16,34.16,34.13,34.15,39500.0,22.2314,22.2314,22.2118,22.2248,39500.0
2013-07-19 12:00:00,34.15,34.15,34.12,34.12,47000.0,22.2248,22.2248,22.2053,22.2053,47000.0
2013-07-19 12:10:00,34.12,34.13,34.09,34.12,82200.0,22.2053,22.2118,22.1858,22.2053,82200.0
2013-07-19 12:20:00,34.12,34.14,34.12,34.13,71800.0,22.2053,22.2183,22.2053,22.2118,71800.0
2013-07-19 12:30:00,34.13,34.13,34.11,34.13,28400.0,22.2118,22.2118,22.1988,22.2118,28400.0
2013-07-19 12:40:00,34.12,34.16,34.12,34.13,8700.0,22.2053,22.2314,22.2053,22.2118,8700.0
2013-07-19 12:50:00,34.13,34.19,34.13,34.19,49100.0,22.2118,22.2509,22.2118,22.2509,49100.0
2013-07-19 13:00:00,34.19,34.22,34.19,34.22,20500.0,22.2509,22.2704,22.2509,22.2704,20500.0
2013-07-19 13:10:00,34.22,34.23,34.21,34.22,11800.0,22.2704,22.2769,22.2639,22.2704,11800.0
2013-07-19 13:20:00,34.22,34.23,34.22,34.23,12000.0,22.2704,22.2769,22.2704,22.2769,12000.0
2013-07-19 13:30:00,34.22,34.24,34.21,34.22,27200.0,22.2704,22.2834,22.2639,22.2704,27200.0
2013-07-19 13:40:00,34.22,34.22,34.17,34.19,12600.0,22.2704,22.2704,22.2379,22.2509,12600.0
2013-07-19 13:50:00,34.18,34.19,34.18,34.18,4800.0,22.2444,22.2509,22.2444,22.2444,4800.0
2013-07-19 14:00:00,34.17,34.18,34.15,34.16,71600.0,22.2379,22.2444,22.2248,22.2314,71600.0
2013-07-19 14:10:00,34.16,34.2,34.16,34.2,22600.0,22.2314,22.2574,22.2314,22.2574,22600.0
2013-07-19 14:20:00,34.2,34.2,34.18,34.19,20200.0,22.2574,22.2574,22.2444,22.2509,20200.0
2013-07-19 14:30:00,34.18,34.21,34.18,34.19,23400.0,22.2444,22.2639,22.2444,22.2509,23400.0
2013-07-19 14:40:00,34.19,34.2,34.18,34.2,10800.0,22.2509,22.2574,22.2444,22.2574,10800.0
2013-07-19 14:50:00,34.2,34.2,34.18,34.19,15900.0,22.2574,22.2574,22.2444,22.2509,15900.0
2013-07-19 15:00:00,34.19,34.2,34.17,34.2,36200.0,22.2509,22.2574,22.2379,22.2574,36200.0
2013-07-19 15:10:00,34.2,34.2,34.15,34.16,24400.0,22.2574,22.2574,22.2248,22.2314,24400.0
2013-07-19 15:20:00,34.16,34.18,34.15,34.17,24200.0,22.2314,22.2444,22.2248,22.2379,24200.0
2013-07-19 15:30:00,34.17,34.19,34.15,34.16,57000.0,22.2379,22.2509,22.2248,22.2314,57000.0
2013-07-19 15:40:00,34.17,34.21,34.16,34.19,69700.0,22.2379,22.2639,22.2314,22.2509,69700.0
2013-07-19 15:50:00,34.19,34.24,34.19,34.23,232600.0,22.2509,22.2834,22.2509,22.2769,232600.0
2013-07-22 09:30:00,34.3,34.35,34.25,34.32,39300.0,22.3225,22.355,22.2899,22.3355,39300.0
2013-07-22 09:40:00,34.34,34.37,34.28,34.34,23700.0,22.3485,22.368,22.3094,22.3485,23700.0
2013-07-22 09:50:00,34.33,34.38,34.29,34.3,30500.0,22.342,22.3745,22.316,22.3225,30500.0
2013-07-22 10:00:00,34.31,34.39,34.3,34.39,30600.0,22.329,22.381,22.3225,22.381,30600.0
2013-07-22 10:10:00,34.39,34.4,34.34,34.36,33900.0,22.381,22.3875,22.3485,22.3615,33900.0
2013-07-22 10:20:00,34.36,34.37,34.31,34.33,32000.0,22.3615,22.368,22.329,22.342,32000.0
2013-07-22 10:30:00,34.32,34.35,34.28,34.31,15500.0,22.3355,22.355,22.3094,22.329,15500.0
2013-07-22 10:40:00,34.31,34.36,34.27,34.27,12300.0,22.329,22.3615,22.3029,22.3029,12300.0
2013-07-22 10:50:00,34.27,34.3,34.24,34.28,22300.0,22.3029,22.3225,22.2834,22.3094,22300.0
2013-07-22 11:00:00,34.29,34.36,34.29,34.34,37300.0,22.316,22.3615,22.316,22.3485,37300.0
2013-07-22 11:10:00,34.33,34.37,34.32,34.36,26200.0,22.342,22.368,22.3355,22.3615,26200.0
2013-07-22 11:20:00,34.34,34.38,34.31,34.35,17100.0,22.3485,22.3745,22.329,22.355,17100.0
2013-07-22 11:30:00,34.35,34.39,34.34,34.39,18900.0,22.355,22.381,22.3485,22.381,18900.0
2013-07-22 11:40:00,34.38,34.38,34.32,34.35,17500.0,22.3745,22.3745,22.3355,22.355,17500.0
2013-07-22 11:50:00,34.35,34.37,34.31,34.32,15500.0,22.355,22.368,22.329,22.3355,15500.0
2013-07-22 12:00:00,34.31,34.33,34.29,34.29,8400.0,22.329,22.342,22.316,22.316,8400.0
2013-07-22 12:10:00,34.28,34.3,34.27,34.3,17700.0,22.3094,22.3225,22.3029,22.3225,17700.0
2013-07-22 12:20:00,34.3,34.3,34.28,34.29,10800.0,22.3225,22.3225,22.3094,22.316,10800.0
2013-07-22 12:30:00,34.29,34.29,34.27,34.29,10600.0,22.316,22.316,22.3029,22.316,10600.0
2013-07-22 12:40:00,34.29,34.32,34.28,34.28,12600.0,22.316,22.3355,22.3094,22.3094,12600.0
2013-07-22 12:50:00,34.28,34.3,34.24,34.24,16800.0,22.3094,22.3225,22.2834,22.2834,16800.0
2013-07-22 13:00:00,34.25,34.29,34.25,34.26,12100.0,22.2899,22.316,22.2899,22.2964,12100.0
2013-07-22 13:10:00,34.25,34.26,34.21,34.21,13600.0,22.2899,22.2964,22.2639,22.2639,13600.0
2013-07-22 13:20:00,34.21,34.24,34.19,34.19,12800.0,22.2639,22.2834,22.2509,22.2509,12800.0
2013-07-22 13:30:00,34.19,34.21,34.17,34.18,17800.0,22.2509,22.2639,22.2379,22.2444,17800.0
2013-07-22 13:40:00,34.18,34.19,34.15,34.16,13900.0,22.2444,22.2509,22.2248,22.2314,13900.0
2013-07-22 13:50:00,34.16,34.19,34.15,34.18,9800.0,22.2314,22.2509,22.2248,22.2444,9800.0
2013-07-22 14:00:00,34.18,34.21,34.17,34.21,10500.0,22.2444,22.2639,22.2379,22.2639,10500.0
2013-07-22 14:10:00,34.2,34.25,34.2,34.24,12800.0,22.2574,22.2899,22.2574,22.2834,12800.0
2013-07-22 14:20:00,34.23,34.24,34.22,34.23,7400.0,22.2769,22.2834,22.2704,22.2769,7400.0
2013-07-22 14:30:00,34.24,34.25,34.23,34.25,3500.0,22.2834,22.2899,22.2769,22.2899,3500.0
2013-07-22 14:40:00,34.25,34.26,34.22,34.23,15400.0,22.2899,22.2964,22.2704,22.2769,15400.0
2013-07-22 14:50:00,34.24,34.26,34.22,34.25,24000.0,22.2834,22.2964,22.2704,22.2899,24000.0
2013-07-22 15:00:00,34.26,34.26,34.2,34.2,17200.0,22.2964,22.2964,22.2574,22.2574,17200.0
2013-07-22 15:10:00,34.2,34.21,34.19,34.2,10900.0,22.2574,22.2639,22.2509,22.2574,10900.0
2013-07-22 15:20:00,34.21,34.23,34.2,34.22,14500.0,22.2639,22.2769,22.2574,22.2704,14500.0
2013-07-22 15:30:00,34.21,34.22,34.16,34.18,29600.0,22.2639,22.2704,22.2314,22.2444,29600.0
2013-07-22 15:40:00,34.18,34.22,34.16,34.17,56000.0,22.2444,22.2704,22.2314,22.2379,56000.0
2013-07-22 15:50:00,34.16,34.22,34.16,34.17,123600.0,22.2314,22.2704,22.2314,22.2379,123600.0
2013-07-23 09:30:00,34.18,34.28,34.06,34.12,37000.0,22.2444,22.3094,22.1663,22.2053,37000.0
2013-07-23 09:40:00,34.12,34.26,34.12,34.22,27500.0,22.2053,22.2964,22.2053,22.2704,27500.0
2013-07-23 09:50:00,34.2,34.32,34.2,34.29,27500.0,22.2574,22.3355,22.2574,22.316,27500.0
2013-07-23 10:00:00,34.28,34.36,34.25,34.34,105200.0,22.3094,22.3615,22.2899,22.3485,105200.0
2013-07-23 10:10:00,34.33,34.41,34.31,34.4,69800.0,22.342,22.3941,22.329,22.3875,69800.0
2013-07-23 10:20:00,34.4,34.5,34.4,34.49,100000.0,22.3875,22.4526,22.3875,22.4461,100000.0
2013-07-23 10:30:00,34.49,34.66,34.49,34.58,189100.0,22.4461,22.5568,22.4461,22.5047,189100.0
2013-07-23 10:40:00,34.57,34.62,34.54,34.55,76800.0,22.4982,22.5307,22.4787,22.4852,76800.0
2013-07-23 10:50:00,34.54,34.61,34.47,34.47,56200.0,22.4787,22.5242,22.4331,22.4331,56200.0
2013-07-23 11:00:00,34.46,34.48,34.41,34.43,57900.0,22.4266,22.4396,22.3941,22.4071,57900.0
2013-07-23 11:10:00,34.43,34.46,34.42,34.42,26700.0,22.4071,22.4266,22.4006,22.4006,26700.0
2013-07-23 11:20:00,34.43,34.46,34.42,34.46,28300.0,22.4071,22.4266,22.4006,22.4266,28300.0
2013-07-23 11:30:00,34.47,34.48,34.43,34.45,52300.0,22.4331,22.4396,22.4071,22.4201,52300.0
2013-07-23 11:40:00,34.44,34.48,34.44,34.48,42600.0,22.4136,22.4396,22.4136,22.4396,42600.0
2013-07-23 11:50:00,34.48,34.48,34.44,34.45,23400.0,22.4396,22.4396,22.4136,22.4201,23400.0
2013-07-23 12:00:00,34.45,34.47,34.4,34.44,33600.0,22.4201,22.4331,22.3875,22.4136,33600.0
2013-07-23 12:10:00,34.44,34.46,34.42,34.44,20600.0,22.4136,22.4266,22.4006,22.4136,20600.0
2013-07-23 12:20:00,34.44,34.48,34.43,34.45,20400.0,22.4136,22.4396,22.4071,22.4201,20400.0
2013-07-23 12:30:00,34.46,34.46,34.41,34.44,19900.0,22.4266,22.4266,22.3941,22.4136,19900.0
2013-07-23 12:40:00,34.45,34.45,34.42,34.42,11200.0,22.4201,22.4201,22.4006,22.4006,11200.0
2013-07-23 12:50:00,34.42,34.43,34.38,34.39,14100.0,22.4006,22.4071,22.3745,22.381,14100.0
2013-07-23 13:00:00,34.39,34.46,34.39,34.46,17800.0,22.381,22.4266,22.381,22.4266,17800.0
2013-07-23 13:10:00,34.46,34.46,34.41,34.41,24100.0,22.4266,22.4266,22.3941,22.3941,24100.0
2013-07-23 13:20:00,34.42,34.43,34.42,34.42,12100.0,22.4006,22.4071,22.4006,22.4006,12100.0
2013-07-23 13:30:00,34.42,34.43,34.39,34.41,24400.0,22.4006,22.4071,22.381,22.3941,24400.0
2013-07-23 13:40:00,34.42,34.42,34.4,34.41,18700.0,22.4006,22.4006,22.3875,22.3941,18700.0
2013-07-23 13:50:00,34.4,34.42,34.37,34.37,15700.0,22.3875,22.4006,22.368,22.368,15700.0
2013-07-23 14:00:00,34.37,34.37,34.36,34.36,15200.0,22.368,22.368,22.3615,22.3615,15200.0
2013-07-23 14:10:00,34.36,34.39,34.36,34.39,22600.0,22.3615,22.381,22.3615,22.381,22600.0
2013-07-23 14:20:00,34.39,34.45,34.39,34.44,34100.0,22.381,22.4201,22.381,22.4136,34100.0
2013-07-23 14:30:00,34.44,34.46,34.43,34.45,37200.0,22.4136,22.4266,22.4071,22.4201,37200.0
2013-07-23 14:40:00,34.46,34.51,34.45,34.51,25400.0,22.4266,22.4591,22.4201,22.4591,25400.0
2013-07-23 14:50:00,34.51,34.52,34.49,34.51,57600.0,22.4591,22.4656,22.4461,22.4591,57600.0
2013-07-23 15:00:00,34.5,34.51,34.48,34.48,22600.0,22.4526,22.4591,22.4396,22.4396,22600.0
2013-07-23 15:10:00,34.49,34.5,34.45,34.48,37300.0,22.4461,22.4526,22.4201,22.4396,37300.0
2013-07-23 15:20:00,34.48,34.5,34.45,34.46,40000.0,22.4396,22.4526,22.4201,22.4266,40000.0
2013-07-23 15:30:00,34.46,34.48,34.45,34.47,57000.0,22.4266,22.4396,22.4201,22.4331,57000.0
2013-07-23 15:40:00,34.47,34.47,34.44,34.46,87200.0,22.4331,22.4331,22.4136,22.4266,87200.0
2013-07-23 15:50:00,34.46,34.48,34.43,34.46,165700.0,22.4266,22.4396,22.4071,22.4266,165700.0
2013-07-24 09:30:00,34.45,34.45,34.03,34.09,108500.0,22.4201,22.4201,22.1467,22.1858,108500.0
2013-07-24 09:40:00,34.08,34.09,33.96,33.97,61300.0,22.1793,22.1858,22.1012,22.1077,61300.0
2013-07-24 09:50:00,33.98,34.04,33.96,34.01,43700.0,22.1142,22.1533,22.1012,22.1337,43700.0
2013-07-24 10:00:00,34.02,34.11,33.98,34.09,76100.0,22.1402,22.1988,22.1142,22.1858,76100.0
2013-07-24 10:10:00,34.08,34.16,34.06,34.08,53100.0,22.1793,22.2314,22.1663,22.1793,53100.0
2013-07-24 10:20:00,34.07,34.07,33.98,33.98,36600.0,22.1728,22.1728,22.1142,22.1142,36600.0
2013-07-24 10:30:00,33.99,34.04,33.98,34.0,30500.0,22.1207,22.1533,22.1142,22.1272,30500.0
2013-07-24 10:40:00,34.0,34.04,33.98,34.03,23600.0,22.1272,22.1533,22.1142,22.1467,23600.0
2013-07-24 10:50:00,34.02,34.02,33.93,33.93,27200.0,22.1402,22.1402,22.0817,22.0817,27200.0
2013-07-24 11:00:00,33.92,33.94,33.86,33.87,18800.0,22.0752,22.0882,22.0361,22.0426,18800.0
2013-07-24 11:10:00,33.86,33.87,33.83,33.83,16200.0,22.0361,22.0426,22.0166,22.0166,16200.0
2013-07-24 11:20:00,33.84,33.86,33.81,33.81,32700.0,22.0231,22.0361,22.0036,22.0036,32700.0
2013-07-24 11:30:00,33.82,33.86,33.81,33.84,23000.0,22.0101,22.0361,22.0036,22.0231,23000.0
2013-07-24 11:40:00,33.84,33.86,33.82,33.83,19900.0,22.0231,22.0361,22.0101,22.0166,19900.0
2013-07-24 11:50:00,33.83,33.83,33.74,33.75,47200.0,22.0166,22.0166,21.958,21.9645,47200.0
2013-07-24 12:00:00,33.76,33.77,33.72,33.73,18400.0,21.971,21.9775,21.945,21.9515,18400.0
2013-07-24 12:10:00,33.72,33.73,33.65,33.68,34100.0,21.945,21.9515,21.8994,21.919,34100.0
2013-07-24 12:20:00,33.68,33.72,33.66,33.69,20900.0,21.919,21.945,21.906,21.9255,20900.0
2013-07-24 12:30:00,33.69,33.71,33.66,33.69,20400.0,21.9255,21.9385,21.906,21.9255,20400.0
2013-07-24 12:40:00,33.68,33.72,33.68,33.7,11600.0,21.919,21.945,21.919,21.932,11600.0
2013-07-24 12:50:00,33.7,33.7,33.65,33.69,18100.0,21.932,21.932,21.8994,21.9255,18100.0
2013-07-24 13:00:00,33.69,33.74,33.67,33.67,35700.0,21.9255,21.958,21.9125,21.9125,35700.0
2013-07-24 13:10:00,33.68,33.69,33.62,33.66,20500.0,21.919,21.9255,21.8799,21.906,20500.0
2013-07-24 13:20:00,33.66,33.7,33.65,33.66,22600.0,21.906,21.932,21.8994,21.906,22600.0
2013-07-24 13:30:00,33.66,33.66,33.59,33.6,27300.0,21.906,21.906,21.8604,21.8669,27300.0
2013-07-24 13:40:00,33.6,33.64,33.6,33.64,20800.0,21.8669,21.8929,21.8669,21.8929,20800.0
2013-07-24 13:50:00,33.65,33.67,33.64,33.66,23000.0,21.8994,21.9125,21.8929,21.906,23000.0
2013-07-24 14:00:00,33.67,33.73,33.66,33.73,38900.0,21.9125,21.9515,21.906,21.9515,38900.0
2013-07-24 14:10:00,33.73,33.76,33.72,33.74,26800.0,21.9515,21.971,21.945,21.958,26800.0
2013-07-24 14:20:00,33.74,33.77,33.71,33.76,18300.0,21.958,21.9775,21.9385,21.971,18300.0
2013-07-24 14:30:00,33.76,33.77,33.72,33.76,22100.0,21.971,21.9775,21.945,21.971,22100.0
2013-07-24 14:40:00,33.76,33.8,33.74,33.8,21200.0,21.971,21.9971,21.958,21.9971,21200.0
2013-07-24 14:50:00,33.8,33.82,33.78,33.78,33600.0,21.9971,22.0101,21.984,21.984,33600.0
2013-07-24 15:00:00,33.79,33.79,33.71,33.74,43700.0,21.9906,21.9906,21.9385,21.958,43700.0
2013-07-24 15:10:00,33.75,33.77,33.72,33.77,53400.0,21.9645,21.9775,21.945,21.9775,53400.0
2013-07-24 15:20:00,33.77,33.82,33.76,33.79,42400.0,21.9775,22.0101,21.971,21.9906,42400.0
2013-07-24 15:30:00,33.8,33.82,33.76,33.81,66800.0,21.9971,22.0101,21.971,22.0036,66800.0
2013-07-24 15:40:00,33.81,33.85,33.77,33.77,87100.0,22.0036,22.0296,21.9775,21.9775,87100.0
2013-07-24 15:50:00,33.78,33.84,33.77,33.83,90200.0,21.984,22.0231,21.9775,22.0166,90200.0
2013-07-25 09:30:00,33.72,33.86,33.72,33.85,29400.0,21.945,22.0361,21.945,22.0296,29400.0
2013-07-25 09:40:00,33.87,33.96,33.86,33.95,20400.0,22.0426,22.1012,22.0361,22.0947,20400.0
2013-07-25 09:50:00,33.95,34.0,33.86,33.86,29300.0,22.0947,22.1272,22.0361,22.0361,29300.0
2013-07-25 10:00:00,33.86,33.99,33.86,33.98,40500.0,22.0361,22.1207,22.0361,22.1142,40500.0
2013-07-25 10:10:00,33.98,34.02,33.94,33.94,26500.0,22.1142,22.1402,22.0882,22.0882,26500.0
2013-07-25 10:20:00,33.94,34.02,33.94,33.99,63100.0,22.0882,22.1402,22.0882,22.1207,63100.0
2013-07-25 10:30:00,34.0,34.06,33.97,34.04,66900.0,22.1272,22.1663,22.1077,22.1533,66900.0
2013-07-25 10:40:00,34.04,34.07,34.0,34.03,38500.0,22.1533,22.1728,22.1272,22.1467,38500.0
2013-07-25 10:50:00,34.02,34.06,34.0,34.05,11600.0,22.1402,22.1663,22.1272,22.1598,11600.0
2013-07-25 11:00:00,34.05,34.05,33.94,33.94,74500.0,22.1598,22.1598,22.0882,22.0882,74500.0
2013-07-25 11:10:00,33.94,33.94,33.81,33.83,22200.0,22.0882,22.0882,22.0036,22.0166,22200.0
2013-07-25 11:20:00,33.84,33.89,33.81,33.81,26600.0,22.0231,22.0556,22.0036,22.0036,26600.0
2013-07-25 11:30:00,33.81,33.86,33.81,33.85,13600.0,22.0036,22.0361,22.0036,22.0296,13600.0
2013-07-25 11:40:00,33.85,33.86,33.82,33.83,11300.0,22.0296,22.0361,22.0101,22.0166,11300.0
2013-07-25 11:50:00,33.83,33.87,33.81,33.82,23100.0,22.0166,22.0426,22.0036,22.0101,23100.0
2013-07-25 12:00:00,33.81,33.87,33.81,33.87,13000.0,22.0036,22.0426,22.0036,22.0426,13000.0
2013-07-25 12:10:00,33.87,33.91,33.85,33.89,14100.0,22.0426,22.0687,22.0296,22.0556,14100.0
2013-07-25 12:20:00,33.9,33.92,33.89,33.92,23700.0,22.0621,22.0752,22.0556,22.0752,23700.0
2013-07-25 12:30:00,33.92,33.98,33.91,33.98,66800.0,22.0752,22.1142,22.0687,22.1142,66800.0
2013-07-25 12:40:00,33.97,34.06,33.97,34.03,22500.0,22.1077,22.1663,22.1077,22.1467,22500.0
2013-07-25 12:50:00,34.03,34.05,34.02,34.03,12700.0,22.1467,22.1598,22.1402,22.1467,12700.0
2013-07-25 13:00:00,34.03,34.06,34.01,34.01,12700.0,22.1467,22.1663,22.1337,22.1337,12700.0
2013-07-25 13:10:00,34.0,34.01,33.99,33.99,4500.0,22.1272,22.1337,22.1207,22.1207,4500.0
2013-07-25 13:20:00,34.0,34.03,33.99,33.99,14300.0,22.1272,22.1467,22.1207,22.1207,14300.0
2013-07-25 13:30:00,34.0,34.01,33.96,33.98,12800.0,22.1272,22.1337,22.1012,22.1142,12800.0
2013-07-25 13:40:00,33.98,34.01,33.97,34.01,9200.0,22.1142,22.1337,22.1077,22.1337,9200.0
2013-07-25 13:50:00,34.0,34.0,33.98,34.0,8300.0,22.1272,22.1272,22.1142,22.1272,8300.0
2013-07-25 14:00:00,34.0,34.05,34.0,34.04,24400.0,22.1272,22.1598,22.1272,22.1533,24400.0
2013-07-25 14:10:00,34.03,34.04,34.0,34.02,18400.0,22.1467,22.1533,22.1272,22.1402,18400.0
2013-07-25 14:20:00,34.02,34.04,33.97,33.97,21000.0,22.1402,22.1533,22.1077,22.1077,21000.0
2013-07-25 14:30:00,33.97,34.0,33.94,33.98,27500.0,22.1077,22.1272,22.0882,22.1142,27500.0
2013-07-25 14:40:00,33.97,34.0,33.97,34.0,80900.0,22.1077,22.1272,22.1077,22.1272,80900.0
2013-07-25 14:50:00,33.99,34.02,33.9,33.93,39100.0,22.1207,22.1402,22.0621,22.0817,39100.0
2013-07-25 15:00:00,33.94,33.97,33.9,33.96,44200.0,22.0882,22.1077,22.0621,22.1012,44200.0
2013-07-25 15:10:00,33.96,34.01,33.95,33.98,28000.0,22.1012,22.1337,22.0947,22.1142,28000.0
2013-07-25 15:20:00,33.99,34.09,33.95,34.03,42500.0,22.1207,22.1858,22.0947,22.1467,42500.0
2013-07-25 15:30:00,34.02,34.1,34.02,34.07,51000.0,22.1402,22.1923,22.1402,22.1728,51000.0
2013-07-25 15:40:00,34.07,34.1,34.02,34.06,75300.0,22.1728,22.1923,22.1402,22.1663,75300.0
2013-07-25 15:50:00,34.07,34.12,34.06,34.11,94900.0,22.1728,22.2053,22.1663,22.1988,94900.0
2013-07-26 09:30:00,33.91,33.97,33.82,33.84,42000.0,22.0687,22.1077,22.0101,22.0231,42000.0
2013-07-26 09:40:00,33.86,33.94,33.82,33.91,18600.0,22.0361,22.0882,22.0101,22.0687,18600.0
2013-07-26 09:50:00,33.92,34.01,33.88,33.99,41200.0,22.0752,22.1337,22.0491,22.1207,41200.0
2013-07-26 10:00:00,34.01,34.11,33.96,34.03,32600.0,22.1337,22.1988,22.1012,22.1467,32600.0
2013-07-26 10:10:00,34.03,34.07,33.99,34.03,22800.0,22.1467,22.1728,22.1207,22.1467,22800.0
2013-07-26 10:20:00,34.03,34.03,33.89,33.9,26100.0,22.1467,22.1467,22.0556,22.0621,26100.0
2013-07-26 10:30:00,33.89,33.94,33.87,33.88,16900.0,22.0556,22.0882,22.0426,22.0491,16900.0
2013-07-26 10:40:00,33.88,33.91,33.77,33.77,36800.0,22.0491,22.0687,21.9775,21.9775,36800.0
2013-07-26 10:50:00,33.78,33.88,33.78,33.81,82300.0,21.984,22.0491,21.984,22.0036,82300.0
2013-07-26 11:00:00,33.81,33.9,33.79,33.9,33300.0,22.0036,22.0621,21.9906,22.0621,33300.0
2013-07-26 11:10:00,33.9,33.91,33.84,33.84,17300.0,22.0621,22.0687,22.0231,22.0231,17300.0
2013-07-26 11:20:00,33.84,33.87,33.82,33.86,21800.0,22.0231,22.0426,22.0101,22.0361,21800.0
2013-07-26 11:30:00,33.87,33.92,33.86,33.91,25300.0,22.0426,22.0752,22.0361,22.0687,25300.0
2013-07-26 11:40:00,33.92,33.96,33.92,33.95,16100.0,22.0752,22.1012,22.0752,22.0947,16100.0
2013-07-26 11:50:00,33.96,33.98,33.94,33.97,19000.0,22.1012,22.1142,22.0882,22.1077,19000.0
2013-07-26 12:00:00,33.98,34.04,33.98,34.02,13300.0,22.1142,22.1533,22.1142,22.1402,13300.0
2013-07-26 12:10:00,34.03,34.06,34.01,34.02,18200.0,22.1467,22.1663,22.1337,22.1402,18200.0
2013-07-26 12:20:00,34.02,34.02,33.99,34.02,20300.0,22.1402,22.1402,22.1207,22.1402,20300.0
2013-07-26 12:30:00,34.02,34.08,34.01,34.05,14800.0,22.1402,22.1793,22.1337,22.1598,14800.0
2013-07-26 12:40:00,34.04,34.09,34.03,34.08,33200.0,22.1533,22.1858,22.1467,22.1793,33200.0
2013-07-26 12:50:00,34.08,34.1,34.04,34.04,16900.0,22.1793,22.1923,22.1533,22.1533,16900.0
2013-07-26 13:00:00,34.04,34.08,34.04,34.08,7300.0,22.1533,22.1793,22.1533,22.1793,7300.0
2013-07-26 13:10:00,34.08,34.13,34.07,34.13,13000.0,22.1793,22.2118,22.1728,22.2118,13000.0
2013-07-26 13:20:00,34.12,34.17,34.1,34.15,29800.0,22.2053,22.2379,22.1923,22.2248,29800.0
2013-07-26 13:30:00,34.16,34.16,34.1,34.14,17200.0,22.2314,22.2314,22.1923,22.2183,17200.0
2013-07-26 13:40:00,34.13,34.15,34.13,34.14,12200.0,22.2118,22.2248,22.2118,22.2183,12200.0
2013-07-26 13:50:00,34.13,34.15,34.1,34.1,16300.0,22.2118,22.2248,22.1923,22.1923,16300.0
2013-07-26 14:00:00,34.11,34.11,34.07,34.1,10000.0,22.1988,22.1988,22.1728,22.1923,10000.0
2013-07-26 14:10:00,34.09,34.15,34.09,34.13,52800.0,22.1858,22.2248,22.1858,22.2118,52800.0
2013-07-26 14:20:00,34.13,34.14,34.11,34.13,29100.0,22.2118,22.2183,22.1988,22.2118,29100.0
2013-07-26 14:30:00,34.14,34.15,34.12,34.13,36700.0,22.2183,22.2248,22.2053,22.2118,36700.0
2013-07-26 14:40:00,34.13,34.18,34.12,34.16,45700.0,22.2118,22.2444,22.2053,22.2314,45700.0
2013-07-26 14:50:00,34.17,34.21,34.16,34.18,47800.0,22.2379,22.2639,22.2314,22.2444,47800.0
2013-07-26 15:00:00,34.18,34.23,34.18,34.23,53800.0,22.2444,22.2769,22.2444,22.2769,53800.0
2013-07-26 15:10:00,34.23,34.26,34.19,34.22,41500.0,22.2769,22.2964,22.2509,22.2704,41500.0
2013-07-26 15:20:00,34.23,34.27,34.21,34.21,68400.0,22.2769,22.3029,22.2639,22.2639,68400.0
2013-07-26 15:30:00,34.22,34.22,34.19,34.2,72100.0,22.2704,22.2704,22.2509,22.2574,72100.0
2013-07-26 15:40:00,34.2,34.27,34.19,34.26,95400.0,22.2574,22.3029,22.2509,22.2964,95400.0
2013-07-26 15:50:00,34.26,34.32,34.23,34.31,173900.0,22.2964,22.3355,22.2769,22.329,173900.0
2013-07-29 09:30:00,34.14,34.26,34.13,34.14,73200.0,22.2183,22.2964,22.2118,22.2183,73200.0
2013-07-29 09:40:00,34.15,34.23,34.11,34.18,52200.0,22.2248,22.2769,22.1988,22.2444,52200.0
2013-07-29 09:50:00,34.18,34.21,34.15,34.19,34900.0,22.2444,22.2639,22.2248,22.2509,34900.0
2013-07-29 10:00:00,34.17,34.24,34.15,34.16,41100.0,22.2379,22.2834,22.2248,22.2314,41100.0
2013-07-29 10:10:00,34.16,34.21,34.1,34.19,57500.0,22.2314,22.2639,22.1923,22.2509,57500.0
2013-07-29 10:20:00,34.2,34.23,34.15,34.19,54400.0,22.2574,22.2769,22.2248,22.2509,54400.0
2013-07-29 10:30:00,34.2,34.24,34.17,34.22,46600.0,22.2574,22.2834,22.2379,22.2704,46600.0
2013-07-29 10:40:00,34.22,34.26,34.18,34.25,42500.0,22.2704,22.2964,22.2444,22.2899,42500.0
2013-07-29 10:50:00,34.25,34.36,34.25,34.33,32200.0,22.2899,22.3615,22.2899,22.342,32200.0
2013-07-29 11:00:00,34.34,34.35,34.23,34.25,38900.0,22.3485,22.355,22.2769,22.2899,38900.0
2013-07-29 11:10:00,34.25,34.27,34.19,34.2,31000.0,22.2899,22.3029,22.2509,22.2574,31000.0
2013-07-29 11:20:00,34.2,34.22,34.16,34.16,33400.0,22.2574,22.2704,22.2314,22.2314,33400.0
2013-07-29 11:30:00,34.16,34.19,34.11,34.13,39200.0,22.2314,22.2509,22.1988,22.2118,39200.0
2013-07-29 11:40:00,34.14,34.2,34.12,34.19,48000.0,22.2183,22.2574,22.2053,22.2509,48000.0
2013-07-29 11:50:00,34.19,34.26,34.19,34.25,47800.0,22.2509,22.2964,22.2509,22.2899,47800.0
2013-07-29 12:00:00,34.25,34.28,34.22,34.23,31000.0,22.2899,22.3094,22.2704,22.2769,31000.0
2013-07-29 12:10:00,34.23,34.24,34.19,34.22,28700.0,22.2769,22.2834,22.2509,22.2704,28700.0
2013-07-29 12:20:00,34.22,34.28,34.21,34.26,30600.0,22.2704,22.3094,22.2639,22.2964,30600.0
2013-07-29 12:30:00,34.26,34.26,34.23,34.26,23600.0,22.2964,22.2964,22.2769,22.2964,23600.0
2013-07-29 12:40:00,34.26,34.28,34.24,34.28,32500.0,22.2964,22.3094,22.2834,22.3094,32500.0
2013-07-29 12:50:00,34.27,34.28,34.21,34.22,38300.0,22.3029,22.3094,22.2639,22.2704,38300.0
2013-07-29 13:00:00,34.23,34.28,34.23,34.25,34700.0,22.2769,22.3094,22.2769,22.2899,34700.0
2013-07-29 13:10:00,34.24,34.25,34.23,34.23,30700.0,22.2834,22.2899,22.2769,22.2769,30700.0
2013-07-29 13:20:00,34.24,34.25,34.22,34.23,31300.0,22.2834,22.2899,22.2704,22.2769,31300.0
2013-07-29 13:30:00,34.23,34.23,34.18,34.19,32600.0,22.2769,22.2769,22.2444,22.2509,32600.0
2013-07-29 13:40:00,34.18,34.18,34.13,34.13,33700.0,22.2444,22.2444,22.2118,22.2118,33700.0
2013-07-29 13:50:00,34.14,34.14,34.1,34.11,37900.0,22.2183,22.2183,22.1923,22.1988,37900.0
2013-07-29 14:00:00,34.12,34.17,34.12,34.17,35400.0,22.2053,22.2379,22.2053,22.2379,35400.0
2013-07-29 14:10:00,34.17,34.23,34.16,34.22,37100.0,22.2379,22.2769,22.2314,22.2704,37100.0
2013-07-29 14:20:00,34.22,34.24,34.21,34.22,44500.0,22.2704,22.2834,22.2639,22.2704,44500.0
2013-07-29 14:30:00,34.22,34.24,34.2,34.23,71200.0,22.2704,22.2834,22.2574,22.2769,71200.0
2013-07-29 14:40:00,34.22,34.26,34.22,34.24,57700.0,22.2704,22.2964,22.2704,22.2834,57700.0
2013-07-29 14:50:00,34.24,34.26,34.23,34.25,40600.0,22.2834,22.2964,22.2769,22.2899,40600.0
2013-07-29 15:00:00,34.26,34.27,34.21,34.22,51900.0,22.2964,22.3029,22.2639,22.2704,51900.0
2013-07-29 15:10:00,34.22,34.26,34.22,34.23,76100.0,22.2704,22.2964,22.2704,22.2769,76100.0
2013-07-29 15:20:00,34.23,34.27,34.23,34.26,79000.0,22.2769,22.3029,22.2769,22.2964,79000.0
2013-07-29 15:30:00,34.26,34.27,34.2,34.22,85300.0,22.2964,22.3029,22.2574,22.2704,85300.0
2013-07-29 15:40:00,34.21,34.27,34.21,34.26,139900.0,22.2639,22.3029,22.2639,22.2964,139900.0
2013-07-29 15:50:00,34.25,34.29,34.21,34.27,284100.0,22.2899,22.316,22.2639,22.3029,284100.0
2013-07-30 09:30:00,34.49,34.79,34.41,34.58,104900.0,22.4461,22.6414,22.3941,22.5047,104900.0
2013-07-30 09:40:00,34.63,34.76,34.59,34.68,71800.0,22.5372,22.6218,22.5112,22.5698,71800.0
2013-07-30 09:50:00,34.7,34.7,34.45,34.47,54600.0,22.5828,22.5828,22.4201,22.4331,54600.0
2013-07-30 10:00:00,34.49,34.63,34.47,34.55,38300.0,22.4461,22.5372,22.4331,22.4852,38300.0
2013-07-30 10:10:00,34.56,34.6,34.53,34.53,57000.0,22.4917,22.5177,22.4721,22.4721,57000.0
2013-07-30 10:20:00,34.53,34.56,34.51,34.55,31400.0,22.4721,22.4917,22.4591,22.4852,31400.0
2013-07-30 10:30:00,34.56,34.56,34.5,34.54,31200.0,22.4917,22.4917,22.4526,22.4787,31200.0
2013-07-30 10:40:00,34.55,34.62,34.55,34.55,48700.0,22.4852,22.5307,22.4852,22.4852,48700.0
2013-07-30 10:50:00,34.55,34.58,34.5,34.52,47200.0,22.4852,22.5047,22.4526,22.4656,47200.0
2013-07-30 11:00:00,34.52,34.53,34.34,34.38,59800.0,22.4656,22.4721,22.3485,22.3745,59800.0
2013-07-30 11:10:00,34.39,34.48,34.39,34.47,29900.0,22.381,22.4396,22.381,22.4331,29900.0
2013-07-30 11:20:00,34.48,34.53,34.45,34.52,50800.0,22.4396,22.4721,22.4201,22.4656,50800.0
2013-07-30 11:30:00,34.53,34.56,34.37,34.37,50600.0,22.4721,22.4917,22.368,22.368,50600.0
2013-07-30 11:40:00,34.37,34.39,34.33,34.39,34600.0,22.368,22.381,22.342,22.381,34600.0
2013-07-30 11:50:00,34.39,34.39,34.31,34.36,23900.0,22.381,22.381,22.329,22.3615,23900.0
2013-07-30 12:00:00,34.36,34.36,34.23,34.31,58800.0,22.3615,22.3615,22.2769,22.329,58800.0
2013-07-30 12:10:00,34.32,34.38,34.32,34.36,21600.0,22.3355,22.3745,22.3355,22.3615,21600.0
2013-07-30 12:20:00,34.36,34.4,34.35,34.36,18900.0,22.3615,22.3875,22.355,22.3615,18900.0
2013-07-30 12:30:00,34.37,34.39,34.35,34.36,16100.0,22.368,22.381,22.355,22.3615,16100.0
2013-07-30 12:40:00,34.37,34.38,34.33,34.37,25700.0,22.368,22.3745,22.342,22.368,25700.0
2013-07-30 12:50:00,34.36,34.36,34.29,34.29,21600.0,22.3615,22.3615,22.316,22.316,21600.0
2013-07-30 13:00:00,34.29,34.35,34.28,34.35,26600.0,22.316,22.355,22.3094,22.355,26600.0
2013-07-30 13:10:00,34.34,34.36,34.28,34.28,24200.0,22.3485,22.3615,22.3094,22.3094,24200.0
2013-07-30 13:20:00,34.28,34.29,34.19,34.22,24800.0,22.3094,22.316,22.2509,22.2704,24800.0
2013-07-30 13:30:00,34.22,34.23,34.18,34.19,34400.0,22.2704,22.2769,22.2444,22.2509,34400.0
2013-07-30 13:40:00,34.19,34.21,34.15,34.21,29400.0,22.2509,22.2639,22.2248,22.2639,29400.0
2013-07-30 13:50:00,34.2,34.25,34.19,34.22,38100.0,22.2574,22.2899,22.2509,22.2704,38100.0
2013-07-30 14:00:00,34.22,34.22,34.08,34.09,63400.0,22.2704,22.2704,22.1793,22.1858,63400.0
2013-07-30 14:10:00,34.09,34.1,34.05,34.08,58800.0,22.1858,22.1923,22.1598,22.1793,58800.0
2013-07-30 14:20:00,34.09,34.17,34.09,34.16,47700.0,22.1858,22.2379,22.1858,22.2314,47700.0
2013-07-30 14:30:00,34.16,34.19,34.15,34.16,46000.0,22.2314,22.2509,22.2248,22.2314,46000.0
2013-07-30 14:40:00,34.15,34.16,34.13,34.13,47000.0,22.2248,22.2314,22.2118,22.2118,47000.0
2013-07-30 14:50:00,34.14,34.18,34.13,34.18,44200.0,22.2183,22.2444,22.2118,22.2444,44200.0
2013-07-30 15:00:00,34.19,34.22,34.13,34.2,49600.0,22.2509,22.2704,22.2118,22.2574,49600.0
2013-07-30 15:10:00,34.19,34.22,34.16,34.21,30600.0,22.2509,22.2704,22.2314,22.2639,30600.0
2013-07-30 15:20:00,34.22,34.29,34.21,34.29,52600.0,22.2704,22.316,22.2639,22.316,52600.0
2013-07-30 15:30:00,34.29,34.34,34.24,34.31,61500.0,22.316,22.3485,22.2834,22.329,61500.0
2013-07-30 15:40:00,34.3,34.35,34.26,34.27,71500.0,22.3225,22.355,22.2964,22.3029,71500.0
2013-07-30 15:50:00,34.28,34.33,34.25,34.25,299900.0,22.3094,22.342,22.2899,22.2899,299900.0
2013-07-31 09:30:00,34.2,34.25,33.71,33.77,88400.0,22.2574,22.2899,21.9385,21.9775,88400.0
2013-07-31 09:40:00,33.76,33.85,33.51,33.66,80700.0,21.971,22.0296,21.8083,21.906,80700.0
2013-07-31 09:50:00,33.65,33.82,33.61,33.74,109000.0,21.8994,22.0101,21.8734,21.958,109000.0
2013-07-31 10:00:00,33.74,33.82,33.68,33.72,75500.0,21.958,22.0101,21.919,21.945,75500.0
2013-07-31 10:10:00,33.73,33.84,33.73,33.84,47100.0,21.9515,22.0231,21.9515,22.0231,47100.0
2013-07-31 10:20:00,33.84,34.02,33.84,34.01,64000.0,22.0231,22.1402,22.0231,22.1337,64000.0
2013-07-31 10:30:00,34.01,34.08,33.97,34.01,62100.0,22.1337,22.1793,22.1077,22.1337,62100.0
2013-07-31 10:40:00,34.01,34.06,33.98,34.04,55600.0,22.1337,22.1663,22.1142,22.1533,55600.0
2013-07-31 10:50:00,34.04,34.05,34.0,34.01,25000.0,22.1533,22.1598,22.1272,22.1337,25000.0
2013-07-31 11:00:00,34.01,34.02,34.0,34.01,20800.0,22.1337,22.1402,22.1272,22.1337,20800.0
2013-07-31 11:10:00,34.0,34.04,34.0,34.01,46000.0,22.1272,22.1533,22.1272,22.1337,46000.0
2013-07-31 11:20:00,34.01,34.03,33.95,33.98,186800.0,22.1337,22.1467,22.0947,22.1142,186800.0
2013-07-31 11:30:00,34.0,34.03,33.99,33.99,33800.0,22.1272,22.1467,22.1207,22.1207,33800.0
2013-07-31 11:40:00,33.99,34.0,33.95,33.97,29100.0,22.1207,22.1272,22.0947,22.1077,29100.0
2013-07-31 11:50:00,33.96,33.99,33.95,33.97,37800.0,22.1012,22.1207,22.0947,22.1077,37800.0
2013-07-31 12:00:00,33.98,33.98,33.93,33.93,49000.0,22.1142,22.1142,22.0817,22.0817,49000.0
2013-07-31 12:10:00,33.92,33.96,33.92,33.96,39600.0,22.0752,22.1012,22.0752,22.1012,39600.0
2013-07-31 12:20:00,33.96,33.98,33.91,33.93,24100.0,22.1012,22.1142,22.0687,22.0817,24100.0
2013-07-31 12:30:00,33.93,33.93,33.86,33.91,34500.0,22.0817,22.0817,22.0361,22.0687,34500.0
2013-07-31 12:40:00,33.91,33.93,33.84,33.86,53400.0,22.0687,22.0817,22.0231,22.0361,53400.0
2013-07-31 12:50:00,33.86,33.86,33.81,33.84,24800.0,22.0361,22.0361,22.0036,22.0231,24800.0
2013-07-31 13:00:00,33.84,33.85,33.8,33.8,16800.0,22.0231,22.0296,21.9971,21.9971,16800.0
2013-07-31 13:10:00,33.8,33.81,33.73,33.73,54500.0,21.9971,22.0036,21.9515,21.9515,54500.0
2013-07-31 13:20:00,33.73,33.74,33.67,33.67,39800.0,21.9515,21.958,21.9125,21.9125,39800.0
2013-07-31 13:30:00,33.68,33.7,33.63,33.66,22400.0,21.919,21.932,21.8864,21.906,22400.0
2013-07-31 13:40:00,33.67,33.68,33.61,33.61,27600.0,21.9125,21.919,21.8734,21.8734,27600.0
2013-07-31 13:50:00,33.62,33.65,33.55,33.64,53000.0,21.8799,21.8994,21.8344,21.8929,53000.0
2013-07-31 14:00:00,33.65,33.89,33.64,33.73,102000.0,21.8994,22.0556,21.8929,21.9515,102000.0
2013-07-31 14:10:00,33.73,33.82,33.69,33.75,51700.0,21.9515,22.0101,21.9255,21.9645,51700.0
2013-07-31 14:20:00,33.75,33.92,33.75,33.89,28500.0,21.9645,22.0752,21.9645,22.0556,28500.0
2013-07-31 14:30:00,33.89,34.04,33.89,34.01,46200.0,22.0556,22.1533,22.0556,22.1337,46200.0
2013-07-31 14:40:00,34.02,34.08,33.99,34.03,48600.0,22.1402,22.1793,22.1207,22.1467,48600.0
2013-07-31 14:50:00,34.03,34.08,34.03,34.08,17900.0,22.1467,22.1793,22.1467,22.1793,17900.0
2013-07-31 15:00:00,34.07,34.12,34.02,34.03,45900.0,22.1728,22.2053,22.1402,22.1467,45900.0
2013-07-31 15:10:00,34.04,34.04,33.97,33.97,62900.0,22.1533,22.1533,22.1077,22.1077,62900.0
2013-07-31 15:20:00,33.97,34.02,33.96,34.0,52800.0,22.1077,22.1402,22.1012,22.1272,52800.0
2013-07-31 15:30:00,34.01,34.01,33.84,33.88,110900.0,22.1337,22.1337,22.0231,22.0491,110900.0
2013-07-31 15:40:00,33.89,33.89,33.75,33.77,183000.0,22.0556,22.0556,21.9645,21.9775,183000.0
2013-07-31 15:50:00,33.77,33.84,33.76,33.8,338600.0,21.9775,22.0231,21.971,21.9971,338600.0
2013-08-01 09:30:00,33.94,34.21,33.94,34.19,65800.0,22.0882,22.2639,22.0882,22.2509,65800.0
2013-08-01 09:40:00,34.17,34.23,34.13,34.13,133300.0,22.2379,22.2769,22.2118,22.2118,133300.0
2013-08-01 09:50:00,34.13,34.17,33.97,34.0,93700.0,22.2118,22.2379,22.1077,22.1272,93700.0
2013-08-01 10:00:00,34.0,34.04,33.91,34.04,59300.0,22.1272,22.1533,22.0687,22.1533,59300.0
2013-08-01 10:10:00,34.04,34.12,34.01,34.08,75200.0,22.1533,22.2053,22.1337,22.1793,75200.0
2013-08-01 10:20:00,34.09,34.17,34.04,34.17,51600.0,22.1858,22.2379,22.1533,22.2379,51600.0
2013-08-01 10:30:00,34.16,34.16,34.08,34.09,73800.0,22.2314,22.2314,22.1793,22.1858,73800.0
2013-08-01 10:40:00,34.09,34.09,34.02,34.04,49000.0,22.1858,22.1858,22.1402,22.1533,49000.0
2013-08-01 10:50:00,34.03,34.04,33.91,33.93,62200.0,22.1467,22.1533,22.0687,22.0817,62200.0
2013-08-01 11:00:00,33.94,33.96,33.91,33.96,42600.0,22.0882,22.1012,22.0687,22.1012,42600.0
2013-08-01 11:10:00,33.96,34.01,33.95,34.0,99500.0,22.1012,22.1337,22.0947,22.1272,99500.0
2013-08-01 11:20:00,34.0,34.05,33.98,34.04,30500.0,22.1272,22.1598,22.1142,22.1533,30500.0
2013-08-01 11:30:00,34.05,34.14,34.05,34.09,33700.0,22.1598,22.2183,22.1598,22.1858,33700.0
2013-08-01 11:40:00,34.1,34.15,34.05,34.15,27500.0,22.1923,22.2248,22.1598,22.2248,27500.0
2013-08-01 11:50:00,34.16,34.18,34.13,34.14,69700.0,22.2314,22.2444,22.2118,22.2183,69700.0
2013-08-01 12:00:00,34.13,34.16,34.11,34.11,26300.0,22.2118,22.2314,22.1988,22.1988,26300.0
2013-08-01 12:10:00,34.12,34.16,34.07,34.16,25400.0,22.2053,22.2314,22.1728,22.2314,25400.0
2013-08-01 12:20:00,34.17,34.18,34.13,34.14,24100.0,22.2379,22.2444,22.2118,22.2183,24100.0
2013-08-01 12:30:00,34.15,34.17,34.08,34.09,30000.0,22.2248,22.2379,22.1793,22.1858,30000.0
2013-08-01 12:40:00,34.09,34.18,34.09,34.14,43500.0,22.1858,22.2444,22.1858,22.2183,43500.0
2013-08-01 12:50:00,34.13,34.18,34.12,34.12,34900.0,22.2118,22.2444,22.2053,22.2053,34900.0
2013-08-01 13:00:00,34.12,34.15,34.11,34.14,16800.0,22.2053,22.2248,22.1988,22.2183,16800.0
2013-08-01 13:10:00,34.15,34.16,34.13,34.15,19400.0,22.2248,22.2314,22.2118,22.2248,19400.0
2013-08-01 13:20:00,34.15,34.16,34.12,34.13,19100.0,22.2248,22.2314,22.2053,22.2118,19100.0
2013-08-01 13:30:00,34.12,34.16,34.11,34.14,46600.0,22.2053,22.2314,22.1988,22.2183,46600.0
2013-08-01 13:40:00,34.14,34.19,34.13,34.18,23800.0,22.2183,22.2509,22.2118,22.2444,23800.0
2013-08-01 13:50:00,34.19,34.19,34.16,34.19,18100.0,22.2509,22.2509,22.2314,22.2509,18100.0
2013-08-01 14:00:00,34.19,34.22,34.18,34.2,32500.0,22.2509,22.2704,22.2444,22.2574,32500.0
2013-08-01 14:10:00,34.21,34.25,34.2,34.22,34700.0,22.2639,22.2899,22.2574,22.2704,34700.0
2013-08-01 14:20:00,34.23,34.24,34.21,34.23,40800.0,22.2769,22.2834,22.2639,22.2769,40800.0
2013-08-01 14:30:00,34.23,34.26,34.21,34.26,34100.0,22.2769,22.2964,22.2639,22.2964,34100.0
2013-08-01 14:40:00,34.26,34.27,34.24,34.26,36800.0,22.2964,22.3029,22.2834,22.2964,36800.0
2013-08-01 14:50:00,34.26,34.29,34.24,34.25,39900.0,22.2964,22.316,22.2834,22.2899,39900.0
2013-08-01 15:00:00,34.24,34.26,34.19,34.26,53500.0,22.2834,22.2964,22.2509,22.2964,53500.0
2013-08-01 15:10:00,34.26,34.26,34.2,34.22,40400.0,22.2964,22.2964,22.2574,22.2704,40400.0
2013-08-01 15:20:00,34.22,34.25,34.2,34.24,65300.0,22.2704,22.2899,22.2574,22.2834,65300.0
2013-08-01 15:30:00,34.24,34.32,34.23,34.31,116200.0,22.2834,22.3355,22.2769,22.329,116200.0
2013-08-01 15:40:00,34.3,34.39,34.3,34.37,101100.0,22.3225,22.381,22.3225,22.368,101100.0
2013-08-01 15:50:00,34.37,34.38,34.31,34.33,189100.0,22.368,22.3745,22.329,22.342,189100.0
2013-08-02 09:30:00,34.33,34.41,34.19,34.37,48800.0,22.342,22.3941,22.2509,22.368,48800.0
2013-08-02 09:40:00,34.37,34.38,34.18,34.21,37100.0,22.368,22.3745,22.2444,22.2639,37100.0
2013-08-02 09:50:00,34.19,34.28,34.18,34.26,42100.0,22.2509,22.3094,22.2444,22.2964,42100.0
2013-08-02 10:00:00,34.26,34.27,34.18,34.26,50300.0,22.2964,22.3029,22.2444,22.2964,50300.0
2013-08-02 10:10:00,34.26,34.27,34.14,34.17,61400.0,22.2964,22.3029,22.2183,22.2379,61400.0
2013-08-02 10:20:00,34.18,34.24,34.13,34.23,39500.0,22.2444,22.2834,22.2118,22.2769,39500.0
2013-08-02 10:30:00,34.22,34.22,34.12,34.16,33800.0,22.2704,22.2704,22.2053,22.2314,33800.0
2013-08-02 10:40:00,34.16,34.17,34.1,34.1,33100.0,22.2314,22.2379,22.1923,22.1923,33100.0
2013-08-02 10:50:00,34.11,34.14,34.08,34.12,43200.0,22.1988,22.2183,22.1793,22.2053,43200.0
2013-08-02 11:00:00,34.13,34.14,34.1,34.13,42300.0,22.2118,22.2183,22.1923,22.2118,42300.0
2013-08-02 11:10:00,34.13,34.2,34.13,34.2,26000.0,22.2118,22.2574,22.2118,22.2574,26000.0
2013-08-02 11:20:00,34.21,34.23,34.19,34.19,18000.0,22.2639,22.2769,22.2509,22.2509,18000.0
2013-08-02 11:30:00,34.2,34.25,34.2,34.23,33000.0,22.2574,22.2899,22.2574,22.2769,33000.0
2013-08-02 11:40:00,34.23,34.27,34.22,34.24,27200.0,22.2769,22.3029,22.2704,22.2834,27200.0
2013-08-02 11:50:00,34.25,34.25,34.19,34.19,19000.0,22.2899,22.2899,22.2509,22.2509,19000.0
2013-08-02 12:00:00,34.18,34.21,34.16,34.21,18300.0,22.2444,22.2639,22.2314,22.2639,18300.0
2013-08-02 12:10:00,34.2,34.26,34.2,34.26,56800.0,22.2574,22.2964,22.2574,22.2964,56800.0
2013-08-02 12:20:00,34.26,34.32,34.26,34.27,25700.0,22.2964,22.3355,22.2964,22.3029,25700.0
2013-08-02 12:30:00,34.27,34.34,34.27,34.32,40100.0,22.3029,22.3485,22.3029,22.3355,40100.0
2013-08-02 12:40:00,34.33,34.35,34.32,34.34,23500.0,22.342,22.355,22.3355,22.3485,23500.0
2013-08-02 12:50:00,34.33,34.36,34.33,34.36,33400.0,22.342,22.3615,22.342,22.3615,33400.0
2013-08-02 13:00:00,34.36,34.4,34.35,34.4,50700.0,22.3615,22.3875,22.355,22.3875,50700.0
2013-08-02 13:10:00,34.4,34.44,34.4,34.43,33400.0,22.3875,22.4136,22.3875,22.4071,33400.0
2013-08-02 13:20:00,34.43,34.44,34.37,34.37,24100.0,22.4071,22.4136,22.368,22.368,24100.0
2013-08-02 13:30:00,34.37,34.37,34.3,34.31,20300.0,22.368,22.368,22.3225,22.329,20300.0
2013-08-02 13:40:00,34.31,34.35,34.31,34.32,24800.0,22.329,22.355,22.329,22.3355,24800.0
2013-08-02 13:50:00,34.32,34.33,34.29,34.3,19900.0,22.3355,22.342,22.316,22.3225,19900.0
2013-08-02 14:00:00,34.31,34.33,34.29,34.32,33000.0,22.329,22.342,22.316,22.3355,33000.0
2013-08-02 14:10:00,34.31,34.36,34.3,34.36,19300.0,22.329,22.3615,22.3225,22.3615,19300.0
2013-08-02 14:20:00,34.36,34.37,34.34,34.36,44200.0,22.3615,22.368,22.3485,22.3615,44200.0
2013-08-02 14:30:00,34.36,34.43,34.36,34.42,39700.0,22.3615,22.4071,22.3615,22.4006,39700.0
2013-08-02 14:40:00,34.43,34.45,34.41,34.44,33500.0,22.4071,22.4201,22.3941,22.4136,33500.0
2013-08-02 14:50:00,34.44,34.45,34.43,34.43,47000.0,22.4136,22.4201,22.4071,22.4071,47000.0
2013-08-02 15:00:00,34.44,34.44,34.39,34.4,29900.0,22.4136,22.4136,22.381,22.3875,29900.0
2013-08-02 15:10:00,34.4,34.42,34.39,34.4,48800.0,22.3875,22.4006,22.381,22.3875,48800.0
2013-08-02 15:20:00,34.4,34.45,34.39,34.43,57900.0,22.3875,22.4201,22.381,22.4071,57900.0
2013-08-02 15:30:00,34.42,34.44,34.4,34.4,45700.0,22.4006,22.4136,22.3875,22.3875,45700.0
2013-08-02 15:40:00,34.4,34.5,34.4,34.49,150100.0,22.3875,22.4526,22.3875,22.4461,150100.0
2013-08-02 15:50:00,34.49,34.53,34.48,34.52,317700.0,22.4461,22.4721,22.4396,22.4656,317700.0
2013-08-05 09:30:00,34.39,34.39,34.13,34.24,52600.0,22.381,22.381,22.2118,22.2834,52600.0
2013-08-05 09:40:00,34.23,34.31,34.23,34.28,29300.0,22.2769,22.329,22.2769,22.3094,29300.0
2013-08-05 09:50:00,34.27,34.31,34.24,34.3,22300.0,22.3029,22.329,22.2834,22.3225,22300.0
2013-08-05 10:00:00,34.29,34.33,34.27,34.32,30500.0,22.316,22.342,22.3029,22.3355,30500.0
2013-08-05 10:10:00,34.31,34.31,34.23,34.28,26100.0,22.329,22.329,22.2769,22.3094,26100.0
2013-08-05 10:20:00,34.29,34.29,34.2,34.22,31400.0,22.316,22.316,22.2574,22.2704,31400.0
2013-08-05 10:30:00,34.22,34.23,34.14,34.2,48000.0,22.2704,22.2769,22.2183,22.2574,48000.0
2013-08-05 10:40:00,34.2,34.22,34.19,34.21,37700.0,22.2574,22.2704,22.2509,22.2639,37700.0
2013-08-05 10:50:00,34.2,34.22,34.19,34.21,24900.0,22.2574,22.2704,22.2509,22.2639,24900.0
2013-08-05 11:00:00,34.22,34.22,34.19,34.22,30500.0,22.2704,22.2704,22.2509,22.2704,30500.0
2013-08-05 11:10:00,34.22,34.24,34.2,34.2,13600.0,22.2704,22.2834,22.2574,22.2574,13600.0
2013-08-05 11:20:00,34.21,34.22,34.18,34.21,38100.0,22.2639,22.2704,22.2444,22.2639,38100.0
2013-08-05 11:30:00,34.2,34.2,34.16,34.19,73500.0,22.2574,22.2574,22.2314,22.2509,73500.0
2013-08-05 11:40:00,34.18,34.23,34.18,34.22,21700.0,22.2444,22.2769,22.2444,22.2704,21700.0
2013-08-05 11:50:00,34.23,34.24,34.2,34.21,16800.0,22.2769,22.2834,22.2574,22.2639,16800.0
2013-08-05 12:00:00,34.2,34.26,34.2,34.25,34300.0,22.2574,22.2964,22.2574,22.2899,34300.0
2013-08-05 12:10:00,34.26,34.27,34.25,34.25,13100.0,22.2964,22.3029,22.2899,22.2899,13100.0
2013-08-05 12:20:00,34.25,34.27,34.25,34.26,25800.0,22.2899,22.3029,22.2899,22.2964,25800.0
2013-08-05 12:30:00,34.26,34.27,34.22,34.23,18800.0,22.2964,22.3029,22.2704,22.2769,18800.0
2013-08-05 12:40:00,34.24,34.24,34.19,34.21,71800.0,22.2834,22.2834,22.2509,22.2639,71800.0
2013-08-05 12:50:00,34.21,34.22,34.19,34.2,23400.0,22.2639,22.2704,22.2509,22.2574,23400.0
2013-08-05 13:00:00,34.2,34.21,34.18,34.19,31300.0,22.2574,22.2639,22.2444,22.2509,31300.0
2013-08-05 13:10:00,34.2,34.23,34.19,34.23,18500.0,22.2574,22.2769,22.2509,22.2769,18500.0
2013-08-05 13:20:00,34.22,34.26,34.22,34.23,9000.0,22.2704,22.2964,22.2704,22.2769,9000.0
2013-08-05 13:30:00,34.23,34.24,34.16,34.17,23000.0,22.2769,22.2834,22.2314,22.2379,23000.0
2013-08-05 13:40:00,34.18,34.21,34.18,34.2,30800.0,22.2444,22.2639,22.2444,22.2574,30800.0
2013-08-05 13:50:00,34.2,34.23,34.19,34.22,20500.0,22.2574,22.2769,22.2509,22.2704,20500.0
2013-08-05 14:00:00,34.21,34.23,34.2,34.22,18800.0,22.2639,22.2769,22.2574,22.2704,18800.0
2013-08-05 14:10:00,34.22,34.23,34.2,34.2,22800.0,22.2704,22.2769,22.2574,22.2574,22800.0
2013-08-05 14:20:00,34.2,34.24,34.19,34.23,26700.0,22.2574,22.2834,22.2509,22.2769,26700.0
2013-08-05 14:30:00,34.23,34.25,34.2,34.22,84000.0,22.2769,22.2899,22.2574,22.2704,84000.0
2013-08-05 14:40:00,34.22,34.24,34.21,34.22,16500.0,22.2704,22.2834,22.2639,22.2704,16500.0
2013-08-05 14:50:00,34.22,34.23,34.2,34.21,27300.0,22.2704,22.2769,22.2574,22.2639,27300.0
2013-08-05 15:00:00,34.22,34.23,34.21,34.21,28100.0,22.2704,22.2769,22.2639,22.2639,28100.0
2013-08-05 15:10:00,34.21,34.24,34.2,34.22,44000.0,22.2639,22.2834,22.2574,22.2704,44000.0
2013-08-05 15:20:00,34.21,34.24,34.2,34.24,42900.0,22.2639,22.2834,22.2574,22.2834,42900.0
2013-08-05 15:30:00,34.24,34.25,34.19,34.19,40400.0,22.2834,22.2899,22.2509,22.2509,40400.0
2013-08-05 15:40:00,34.19,34.21,34.17,34.2,75500.0,22.2509,22.2639,22.2379,22.2574,75500.0
2013-08-05 15:50:00,34.2,34.23,34.13,34.15,249800.0,22.2574,22.2769,22.2118,22.2248,249800.0
2013-08-06 09:30:00,34.07,34.13,33.98,34.06,53200.0,22.1728,22.2118,22.1142,22.1663,53200.0
2013-08-06 09:40:00,34.05,34.11,33.95,33.96,67900.0,22.1598,22.1988,22.0947,22.1012,67900.0
2013-08-06 09:50:00,33.97,33.98,33.85,33.95,33000.0,22.1077,22.1142,22.0296,22.0947,33000.0
2013-08-06 10:00:00,33.97,33.99,33.83,33.85,59700.0,22.1077,22.1207,22.0166,22.0296,59700.0
2013-08-06 10:10:00,33.85,33.87,33.79,33.8,68100.0,22.0296,22.0426,21.9906,21.9971,68100.0
2013-08-06 10:20:00,33.79,33.86,33.76,33.85,93000.0,21.9906,22.0361,21.971,22.0296,93000.0
2013-08-06 10:30:00,33.84,33.86,33.81,33.82,56800.0,22.0231,22.0361,22.0036,22.0101,56800.0
2013-08-06 10:40:00,33.83,34.0,33.81,33.95,112000.0,22.0166,22.1272,22.0036,22.0947,112000.0
2013-08-06 10:50:00,33.96,33.98,33.86,33.86,29100.0,22.1012,22.1142,22.0361,22.0361,29100.0
2013-08-06 11:00:00,33.86,33.92,33.84,33.91,31500.0,22.0361,22.0752,22.0231,22.0687,31500.0
2013-08-06 11:10:00,33.92,33.97,33.91,33.92,22100.0,22.0752,22.1077,22.0687,22.0752,22100.0
2013-08-06 11:20:00,33.92,33.92,33.83,33.83,27600.0,22.0752,22.0752,22.0166,22.0166,27600.0
2013-08-06 11:30:00,33.83,33.88,33.81,33.88,33400.0,22.0166,22.0491,22.0036,22.0491,33400.0
2013-08-06 11:40:00,33.88,33.92,33.85,33.91,31700.0,22.0491,22.0752,22.0296,22.0687,31700.0
2013-08-06 11:50:00,33.9,33.97,33.87,33.95,119200.0,22.0621,22.1077,22.0426,22.0947,119200.0
2013-08-06 12:00:00,33.96,33.98,33.94,33.95,24500.0,22.1012,22.1142,22.0882,22.0947,24500.0
2013-08-06 12:10:00,33.95,33.96,33.83,33.83,27300.0,22.0947,22.1012,22.0166,22.0166,27300.0
2013-08-06 12:20:00,33.84,33.85,33.8,33.8,20500.0,22.0231,22.0296,21.9971,21.9971,20500.0
2013-08-06 12:30:00,33.8,33.87,33.8,33.87,26600.0,21.9971,22.0426,21.9971,22.0426,26600.0
2013-08-06 12:40:00,33.87,33.94,33.86,33.94,26500.0,22.0426,22.0882,22.0361,22.0882,26500.0
2013-08-06 12:50:00,33.95,33.95,33.86,33.87,42200.0,22.0947,22.0947,22.0361,22.0426,42200.0
2013-08-06 13:00:00,33.87,33.87,33.83,33.85,22300.0,22.0426,22.0426,22.0166,22.0296,22300.0
2013-08-06 13:10:00,33.84,33.89,33.82,33.85,63800.0,22.0231,22.0556,22.0101,22.0296,63800.0
2013-08-06 13:20:00,33.84,33.87,33.83,33.83,41700.0,22.0231,22.0426,22.0166,22.0166,41700.0
2013-08-06 13:30:00,33.82,33.85,33.79,33.8,37300.0,22.0101,22.0296,21.9906,21.9971,37300.0
2013-08-06 13:40:00,33.8,33.81,33.76,33.76,24100.0,21.9971,22.0036,21.971,21.971,24100.0
2013-08-06 13:50:00,33.76,33.77,33.7,33.7,34800.0,21.971,21.9775,21.932,21.932,34800.0
2013-08-06 14:00:00,33.71,33.71,33.68,33.7,57800.0,21.9385,21.9385,21.919,21.932,57800.0
2013-08-06 14:10:00,33.7,33.73,33.69,33.69,33800.0,21.932,21.9515,21.9255,21.9255,33800.0
2013-08-06 14:20:00,33.7,33.79,33.69,33.77,25400.0,21.932,21.9906,21.9255,21.9775,25400.0
2013-08-06 14:30:00,33.77,33.79,33.73,33.75,54500.0,21.9775,21.9906,21.9515,21.9645,54500.0
2013-08-06 14:40:00,33.74,33.75,33.69,33.69,22100.0,21.958,21.9645,21.9255,21.9255,22100.0
2013-08-06 14:50:00,33.69,33.72,33.68,33.69,54600.0,21.9255,21.945,21.919,21.9255,54600.0
2013-08-06 15:00:00,33.69,33.74,33.64,33.64,62500.0,21.9255,21.958,21.8929,21.8929,62500.0
2013-08-06 15:10:00,33.64,33.67,33.64,33.67,77400.0,21.8929,21.9125,21.8929,21.9125,77400.0
2013-08-06 15:20:00,33.66,33.68,33.63,33.63,96100.0,21.906,21.919,21.8864,21.8864,96100.0
2013-08-06 15:30:00,33.63,33.68,33.62,33.64,102000.0,21.8864,21.919,21.8799,21.8929,102000.0
2013-08-06 15:40:00,33.64,33.7,33.61,33.68,126700.0,21.8929,21.932,21.8734,21.919,126700.0
2013-08-06 15:50:00,33.69,33.71,33.65,33.7,146300.0,21.9255,21.9385,21.8994,21.932,146300.0
2013-08-07 09:30:00,33.52,33.59,33.41,33.59,76400.0,21.8148,21.8604,21.7433,21.8604,76400.0
2013-08-07 09:40:00,33.6,33.69,33.56,33.56,30800.0,21.8669,21.9255,21.8409,21.8409,30800.0
2013-08-07 09:50:00,33.56,33.61,33.48,33.57,52800.0,21.8409,21.8734,21.7888,21.8474,52800.0
2013-08-07 10:00:00,33.57,33.63,33.52,33.62,48000.0,21.8474,21.8864,21.8148,21.8799,48000.0
2013-08-07 10:10:00,33.62,33.68,33.58,33.6,110000.0,21.8799,21.919,21.8539,21.8669,110000.0
2013-08-07 10:20:00,33.61,33.61,33.55,33.58,72400.0,21.8734,21.8734,21.8344,21.8539,72400.0
2013-08-07 10:30:00,33.58,33.61,33.48,33.5,67600.0,21.8539,21.8734,21.7888,21.8018,67600.0
2013-08-07 10:40:00,33.51,33.51,33.45,33.48,84500.0,21.8083,21.8083,21.7693,21.7888,84500.0
2013-08-07 10:50:00,33.47,33.6,33.47,33.58,45500.0,21.7823,21.8669,21.7823,21.8539,45500.0
2013-08-07 11:00:00,33.58,33.64,33.55,33.63,67300.0,21.8539,21.8929,21.8344,21.8864,67300.0
2013-08-07 11:10:00,33.62,33.64,33.54,33.56,51300.0,21.8799,21.8929,21.8279,21.8409,51300.0
2013-08-07 11:20:00,33.56,33.62,33.55,33.62,40200.0,21.8409,21.8799,21.8344,21.8799,40200.0
2013-08-07 11:30:00,33.61,33.65,33.59,33.64,31500.0,21.8734,21.8994,21.8604,21.8929,31500.0
2013-08-07 11:40:00,33.64,33.69,33.63,33.69,38900.0,21.8929,21.9255,21.8864,21.9255,38900.0
2013-08-07 11:50:00,33.69,33.81,33.69,33.81,44900.0,21.9255,22.0036,21.9255,22.0036,44900.0
2013-08-07 12:00:00,33.81,33.82,33.76,33.77,43200.0,22.0036,22.0101,21.971,21.9775,43200.0
2013-08-07 12:10:00,33.77,33.83,33.77,33.83,26600.0,21.9775,22.0166,21.9775,22.0166,26600.0
2013-08-07 12:20:00,33.83,33.86,33.83,33.85,14700.0,22.0166,22.0361,22.0166,22.0296,14700.0
2013-08-07 12:30:00,33.84,33.87,33.82,33.87,51200.0,22.0231,22.0426,22.0101,22.0426,51200.0
2013-08-07 12:40:00,33.86,33.88,33.85,33.87,40300.0,22.0361,22.0491,22.0296,22.0426,40300.0
2013-08-07 12:50:00,33.87,33.88,33.86,33.88,16800.0,22.0426,22.0491,22.0361,22.0491,16800.0
2013-08-07 13:00:00,33.88,33.89,33.83,33.85,20500.0,22.0491,22.0556,22.0166,22.0296,20500.0
2013-08-07 13:10:00,33.84,33.86,33.79,33.79,15100.0,22.0231,22.0361,21.9906,21.9906,15100.0
2013-08-07 13:20:00,33.79,33.82,33.77,33.81,36000.0,21.9906,22.0101,21.9775,22.0036,36000.0
2013-08-07 13:30:00,33.82,33.83,33.77,33.79,42200.0,22.0101,22.0166,21.9775,21.9906,42200.0
2013-08-07 13:40:00,33.78,33.79,33.75,33.75,23500.0,21.984,21.9906,21.9645,21.9645,23500.0
2013-08-07 13:50:00,33.75,33.77,33.74,33.77,21000.0,21.9645,21.9775,21.958,21.9775,21000.0
2013-08-07 14:00:00,33.77,33.78,33.69,33.69,32900.0,21.9775,21.984,21.9255,21.9255,32900.0
2013-08-07 14:10:00,33.7,33.75,33.69,33.73,22500.0,21.932,21.9645,21.9255,21.9515,22500.0
2013-08-07 14:20:00,33.73,33.73,33.68,33.71,24400.0,21.9515,21.9515,21.919,21.9385,24400.0
2013-08-07 14:30:00,33.71,33.72,33.69,33.7,41600.0,21.9385,21.945,21.9255,21.932,41600.0
2013-08-07 14:40:00,33.7,33.74,33.7,33.7,29500.0,21.932,21.958,21.932,21.932,29500.0
2013-08-07 14:50:00,33.7,33.73,33.69,33.72,48700.0,21.932,21.9515,21.9255,21.945,48700.0
2013-08-07 15:00:00,33.73,33.8,33.72,33.8,38900.0,21.9515,21.9971,21.945,21.9971,38900.0
2013-08-07 15:10:00,33.79,33.83,33.79,33.82,27200.0,21.9906,22.0166,21.9906,22.0101,27200.0
2013-08-07 15:20:00,33.81,33.82,33.79,33.81,42500.0,22.0036,22.0101,21.9906,22.0036,42500.0
2013-08-07 15:30:00,33.81,33.84,33.78,33.81,81800.0,22.0036,22.0231,21.984,22.0036,81800.0
2013-08-07 15:40:00,33.81,33.82,33.79,33.79,94100.0,22.0036,22.0101,21.9906,21.9906,94100.0
2013-08-07 15:50:00,33.79,33.8,33.75,33.77,184400.0,21.9906,21.9971,21.9645,21.9775,184400.0
2013-08-08 09:30:00,33.91,33.97,33.75,33.9,52700.0,22.0687,22.1077,21.9645,22.0621,52700.0
2013-08-08 09:40:00,33.9,33.98,33.85,33.92,50400.0,22.0621,22.1142,22.0296,22.0752,50400.0
2013-08-08 09:50:00,33.91,33.98,33.85,33.91,32300.0,22.0687,22.1142,22.0296,22.0687,32300.0
2013-08-08 10:00:00,33.9,33.96,33.82,33.84,48400.0,22.0621,22.1012,22.0101,22.0231,48400.0
2013-08-08 10:10:00,33.85,33.88,33.78,33.8,47800.0,22.0296,22.0491,21.984,21.9971,47800.0
2013-08-08 10:20:00,33.79,33.83,33.73,33.78,33800.0,21.9906,22.0166,21.9515,21.984,33800.0
2013-08-08 10:30:00,33.77,33.79,33.72,33.78,37100.0,21.9775,21.9906,21.945,21.984,37100.0
2013-08-08 10:40:00,33.78,33.82,33.75,33.82,25800.0,21.984,22.0101,21.9645,22.0101,25800.0
2013-08-08 10:50:00,33.81,33.81,33.76,33.79,32700.0,22.0036,22.0036,21.971,21.9906,32700.0
2013-08-08 11:00:00,33.79,33.79,33.73,33.76,45200.0,21.9906,21.9906,21.9515,21.971,45200.0
2013-08-08 11:10:00,33.75,33.77,33.73,33.73,43200.0,21.9645,21.9775,21.9515,21.9515,43200.0
2013-08-08 11:20:00,33.73,33.79,33.73,33.79,37300.0,21.9515,21.9906,21.9515,21.9906,37300.0
2013-08-08 11:30:00,33.79,33.85,33.79,33.83,21400.0,21.9906,22.0296,21.9906,22.0166,21400.0
2013-08-08 11:40:00,33.82,33.88,33.8,33.88,22300.0,22.0101,22.0491,21.9971,22.0491,22300.0
2013-08-08 11:50:00,33.88,33.92,33.88,33.91,25700.0,22.0491,22.0752,22.0491,22.0687,25700.0
2013-08-08 12:00:00,33.91,34.02,33.91,33.98,31700.0,22.0687,22.1402,22.0687,22.1142,31700.0
2013-08-08 12:10:00,33.97,34.02,33.94,34.0,23400.0,22.1077,22.1402,22.0882,22.1272,23400.0
2013-08-08 12:20:00,34.0,34.05,34.0,34.03,15000.0,22.1272,22.1598,22.1272,22.1467,15000.0
2013-08-08 12:30:00,34.03,34.09,34.02,34.07,17700.0,22.1467,22.1858,22.1402,22.1728,17700.0
2013-08-08 12:40:00,34.08,34.09,34.05,34.05,47200.0,22.1793,22.1858,22.1598,22.1598,47200.0
2013-08-08 12:50:00,34.05,34.06,34.02,34.06,22200.0,22.1598,22.1663,22.1402,22.1663,22200.0
2013-08-08 13:00:00,34.05,34.05,34.0,34.04,39300.0,22.1598,22.1598,22.1272,22.1533,39300.0
2013-08-08 13:10:00,34.04,34.05,34.0,34.04,23800.0,22.1533,22.1598,22.1272,22.1533,23800.0
2013-08-08 13:20:00,34.04,34.07,34.02,34.05,42100.0,22.1533,22.1728,22.1402,22.1598,42100.0
2013-08-08 13:30:00,34.06,34.08,34.06,34.06,17900.0,22.1663,22.1793,22.1663,22.1663,17900.0
2013-08-08 13:40:00,34.06,34.08,34.04,34.04,31400.0,22.1663,22.1793,22.1533,22.1533,31400.0
2013-08-08 13:50:00,34.04,34.09,34.04,34.08,28300.0,22.1533,22.1858,22.1533,22.1793,28300.0
2013-08-08 14:00:00,34.09,34.15,34.09,34.13,43100.0,22.1858,22.2248,22.1858,22.2118,43100.0
2013-08-08 14:10:00,34.13,34.15,34.12,34.13,23200.0,22.2118,22.2248,22.2053,22.2118,23200.0
2013-08-08 14:20:00,34.13,34.16,34.11,34.16,24200.0,22.2118,22.2314,22.1988,22.2314,24200.0
2013-08-08 14:30:00,34.16,34.16,34.09,34.1,28700.0,22.2314,22.2314,22.1858,22.1923,28700.0
2013-08-08 14:40:00,34.1,34.11,34.06,34.07,29100.0,22.1923,22.1988,22.1663,22.1728,29100.0
2013-08-08 14:50:00,34.07,34.07,34.04,34.05,28800.0,22.1728,22.1728,22.1533,22.1598,28800.0
2013-08-08 15:00:00,34.06,34.07,34.03,34.04,34700.0,22.1663,22.1728,22.1467,22.1533,34700.0
2013-08-08 15:10:00,34.04,34.06,34.01,34.02,45900.0,22.1533,22.1663,22.1337,22.1402,45900.0
2013-08-08 15:20:00,34.02,34.04,33.98,33.99,63200.0,22.1402,22.1533,22.1142,22.1207,63200.0
2013-08-08 15:30:00,33.99,34.04,33.99,34.04,56600.0,22.1207,22.1533,22.1207,22.1533,56600.0
2013-08-08 15:40:00,34.04,34.08,34.04,34.07,91300.0,22.1533,22.1793,22.1533,22.1728,91300.0
2013-08-08 15:50:00,34.07,34.1,34.04,34.06,307100.0,22.1728,22.1923,22.1533,22.1663,307100.0
2013-08-09 09:30:00,34.1,34.23,34.05,34.05,47700.0,22.1923,22.2769,22.1598,22.1598,47700.0
2013-08-09 09:40:00,34.07,34.16,34.04,34.12,33700.0,22.1728,22.2314,22.1533,22.2053,33700.0
2013-08-09 09:50:00,34.12,34.17,34.09,34.11,42600.0,22.2053,22.2379,22.1858,22.1988,42600.0
2013-08-09 10:00:00,34.1,34.11,34.05,34.08,55000.0,22.1923,22.1988,22.1598,22.1793,55000.0
2013-08-09 10:10:00,34.07,34.1,34.01,34.02,42400.0,22.1728,22.1923,22.1337,22.1402,42400.0
2013-08-09 10:20:00,34.02,34.05,33.93,33.95,54700.0,22.1402,22.1598,22.0817,22.0947,54700.0
2013-08-09 10:30:00,33.95,34.06,33.95,34.06,22700.0,22.0947,22.1663,22.0947,22.1663,22700.0
2013-08-09 10:40:00,34.07,34.09,34.03,34.03,16300.0,22.1728,22.1858,22.1467,22.1467,16300.0
2013-08-09 10:50:00,34.03,34.04,33.97,33.97,17200.0,22.1467,22.1533,22.1077,22.1077,17200.0
2013-08-09 11:00:00,33.96,34.0,33.89,33.92,25500.0,22.1012,22.1272,22.0556,22.0752,25500.0
2013-08-09 11:10:00,33.94,33.96,33.91,33.96,19100.0,22.0882,22.1012,22.0687,22.1012,19100.0
2013-08-09 11:20:00,33.95,33.95,33.86,33.88,50200.0,22.0947,22.0947,22.0361,22.0491,50200.0
2013-08-09 11:30:00,33.88,33.9,33.87,33.89,25800.0,22.0491,22.0621,22.0426,22.0556,25800.0
2013-08-09 11:40:00,33.89,33.97,33.89,33.96,12400.0,22.0556,22.1077,22.0556,22.1012,12400.0
2013-08-09 11:50:00,33.97,33.97,33.91,33.95,17400.0,22.1077,22.1077,22.0687,22.0947,17400.0
2013-08-09 12:00:00,33.94,33.95,33.89,33.89,12800.0,22.0882,22.0947,22.0556,22.0556,12800.0
2013-08-09 12:10:00,33.91,33.97,33.9,33.96,16100.0,22.0687,22.1077,22.0621,22.1012,16100.0
2013-08-09 12:20:00,33.95,33.98,33.94,33.98,10900.0,22.0947,22.1142,22.0882,22.1142,10900.0
2013-08-09 12:30:00,33.98,34.06,33.98,34.05,19000.0,22.1142,22.1663,22.1142,22.1598,19000.0
2013-08-09 12:40:00,34.04,34.07,34.04,34.04,13800.0,22.1533,22.1728,22.1533,22.1533,13800.0
2013-08-09 12:50:00,34.03,34.03,33.95,33.95,11300.0,22.1467,22.1467,22.0947,22.0947,11300.0
2013-08-09 13:00:00,33.95,33.98,33.94,33.98,17000.0,22.0947,22.1142,22.0882,22.1142,17000.0
2013-08-09 13:10:00,33.98,33.99,33.96,33.98,37700.0,22.1142,22.1207,22.1012,22.1142,37700.0
2013-08-09 13:20:00,33.98,34.01,33.97,34.0,24800.0,22.1142,22.1337,22.1077,22.1272,24800.0
2013-08-09 13:30:00,33.99,34.01,33.94,33.94,25700.0,22.1207,22.1337,22.0882,22.0882,25700.0
2013-08-09 13:40:00,33.95,33.95,33.92,33.93,17200.0,22.0947,22.0947,22.0752,22.0817,17200.0
2013-08-09 13:50:00,33.94,33.95,33.91,33.92,39500.0,22.0882,22.0947,22.0687,22.0752,39500.0
2013-08-09 14:00:00,33.91,33.95,33.91,33.91,18500.0,22.0687,22.0947,22.0687,22.0687,18500.0
2013-08-09 14:10:00,33.91,33.94,33.9,33.94,23200.0,22.0687,22.0882,22.0621,22.0882,23200.0
2013-08-09 14:20:00,33.95,33.97,33.91,33.94,47600.0,22.0947,22.1077,22.0687,22.0882,47600.0
2013-08-09 14:30:00,33.94,33.96,33.89,33.89,14400.0,22.0882,22.1012,22.0556,22.0556,14400.0
2013-08-09 14:40:00,33.88,33.92,33.88,33.9,19400.0,22.0491,22.0752,22.0491,22.0621,19400.0
2013-08-09 14:50:00,33.9,33.92,33.88,33.91,26300.0,22.0621,22.0752,22.0491,22.0687,26300.0
2013-08-09 15:00:00,33.91,33.93,33.86,33.88,61200.0,22.0687,22.0817,22.0361,22.0491,61200.0
2013-08-09 15:10:00,33.88,33.92,33.86,33.92,78200.0,22.0491,22.0752,22.0361,22.0752,78200.0
2013-08-09 15:20:00,33.92,33.94,33.9,33.92,24000.0,22.0752,22.0882,22.0621,22.0752,24000.0
2013-08-09 15:30:00,33.93,33.94,33.89,33.91,33000.0,22.0817,22.0882,22.0556,22.0687,33000.0
2013-08-09 15:40:00,33.92,33.93,33.86,33.91,63800.0,22.0752,22.0817,22.0361,22.0687,63800.0
2013-08-09 15:50:00,33.91,33.93,33.87,33.91,212400.0,22.0687,22.0817,22.0426,22.0687,212400.0
2013-08-12 09:30:00,33.78,33.86,33.6,33.66,91700.0,21.984,22.0361,21.8669,21.906,91700.0
2013-08-12 09:40:00,33.66,33.71,33.58,33.7,56400.0,21.906,21.9385,21.8539,21.932,56400.0
2013-08-12 09:50:00,33.7,33.8,33.7,33.76,64700.0,21.932,21.9971,21.932,21.971,64700.0
2013-08-12 10:00:00,33.76,33.84,33.74,33.82,84300.0,21.971,22.0231,21.958,22.0101,84300.0
2013-08-12 10:10:00,33.82,33.89,33.77,33.87,105100.0,22.0101,22.0556,21.9775,22.0426,105100.0
2013-08-12 10:20:00,33.87,33.9,33.84,33.85,70500.0,22.0426,22.0621,22.0231,22.0296,70500.0
2013-08-12 10:30:00,33.85,33.9,33.85,33.87,37000.0,22.0296,22.0621,22.0296,22.0426,37000.0
2013-08-12 10:40:00,33.88,33.93,33.87,33.91,35000.0,22.0491,22.0817,22.0426,22.0687,35000.0
2013-08-12 10:50:00,33.92,33.94,33.89,33.91,36000.0,22.0752,22.0882,22.0556,22.0687,36000.0
2013-08-12 11:00:00,33.91,33.94,33.88,33.88,29400.0,22.0687,22.0882,22.0491,22.0491,29400.0
2013-08-12 11:10:00,33.89,33.93,33.88,33.91,30200.0,22.0556,22.0817,22.0491,22.0687,30200.0
2013-08-12 11:20:00,33.92,33.93,33.88,33.9,29400.0,22.0752,22.0817,22.0491,22.0621,29400.0
2013-08-12 11:30:00,33.91,33.92,33.88,33.89,24900.0,22.0687,22.0752,22.0491,22.0556,24900.0
2013-08-12 11:40:00,33.9,33.94,33.88,33.89,59600.0,22.0621,22.0882,22.0491,22.0556,59600.0
2013-08-12 11:50:00,33.88,33.92,33.85,33.92,30400.0,22.0491,22.0752,22.0296,22.0752,30400.0
2013-08-12 12:00:00,33.93,33.94,33.89,33.93,27400.0,22.0817,22.0882,22.0556,22.0817,27400.0
2013-08-12 12:10:00,33.92,33.96,33.91,33.95,37300.0,22.0752,22.1012,22.0687,22.0947,37300.0
2013-08-12 12:20:00,33.95,33.95,33.92,33.92,22700.0,22.0947,22.0947,22.0752,22.0752,22700.0
2013-08-12 12:30:00,33.91,33.93,33.89,33.9,29100.0,22.0687,22.0817,22.0556,22.0621,29100.0
2013-08-12 12:40:00,33.89,33.92,33.87,33.91,34100.0,22.0556,22.0752,22.0426,22.0687,34100.0
2013-08-12 12:50:00,33.92,33.98,33.91,33.97,30200.0,22.0752,22.1142,22.0687,22.1077,30200.0
2013-08-12 13:00:00,33.97,34.0,33.91,33.93,32700.0,22.1077,22.1272,22.0687,22.0817,32700.0
2013-08-12 13:10:00,33.92,33.94,33.9,33.93,40300.0,22.0752,22.0882,22.0621,22.0817,40300.0
2013-08-12 13:20:00,33.92,33.95,33.9,33.91,31700.0,22.0752,22.0947,22.0621,22.0687,31700.0
2013-08-12 13:30:00,33.91,33.92,33.87,33.89,37300.0,22.0687,22.0752,22.0426,22.0556,37300.0
2013-08-12 13:40:00,33.89,33.89,33.84,33.84,33200.0,22.0556,22.0556,22.0231,22.0231,33200.0
2013-08-12 13:50:00,33.85,33.85,33.8,33.85,43600.0,22.0296,22.0296,21.9971,22.0296,43600.0
2013-08-12 14:00:00,33.85,33.87,33.83,33.86,42400.0,22.0296,22.0426,22.0166,22.0361,42400.0
2013-08-12 14:10:00,33.87,33.87,33.83,33.87,32000.0,22.0426,22.0426,22.0166,22.0426,32000.0
2013-08-12 14:20:00,33.87,33.88,33.84,33.86,56700.0,22.0426,22.0491,22.0231,22.0361,56700.0
2013-08-12 14:30:00,33.86,33.87,33.81,33.81,58100.0,22.0361,22.0426,22.0036,22.0036,58100.0
2013-08-12 14:40:00,33.81,33.84,33.81,33.84,44200.0,22.0036,22.0231,22.0036,22.0231,44200.0
2013-08-12 14:50:00,33.85,33.86,33.82,33.84,57800.0,22.0296,22.0361,22.0101,22.0231,57800.0
2013-08-12 15:00:00,33.84,33.87,33.83,33.87,45000.0,22.0231,22.0426,22.0166,22.0426,45000.0
2013-08-12 15:10:00,33.87,33.88,33.84,33.84,47300.0,22.0426,22.0491,22.0231,22.0231,47300.0
2013-08-12 15:20:00,33.84,33.87,33.84,33.87,56400.0,22.0231,22.0426,22.0231,22.0426,56400.0
2013-08-12 15:30:00,33.87,33.89,33.85,33.89,55700.0,22.0426,22.0556,22.0296,22.0556,55700.0
2013-08-12 15:40:00,33.89,33.9,33.85,33.88,99600.0,22.0556,22.0621,22.0296,22.0491,99600.0
2013-08-12 15:50:00,33.88,33.91,33.86,33.89,163300.0,22.0491,22.0687,22.0361,22.0556,163300.0
2013-08-13 09:30:00,33.91,33.93,33.77,33.82,37900.0,22.0687,22.0817,21.9775,22.0101,37900.0
2013-08-13 09:40:00,33.8,33.83,33.74,33.78,26500.0,21.9971,22.0166,21.958,21.984,26500.0
2013-08-13 09:50:00,33.78,33.78,33.71,33.76,20700.0,21.984,21.984,21.9385,21.971,20700.0
2013-08-13 10:00:00,33.77,33.8,33.69,33.7,56300.0,21.9775,21.9971,21.9255,21.932,56300.0
2013-08-13 10:10:00,33.69,33.75,33.67,33.72,35900.0,21.9255,21.9645,21.9125,21.945,35900.0
2013-08-13 10:20:00,33.72,33.75,33.7,33.73,20600.0,21.945,21.9645,21.932,21.9515,20600.0
2013-08-13 10:30:00,33.72,33.72,33.64,33.69,51400.0,21.945,21.945,21.8929,21.9255,51400.0
2013-08-13 10:40:00,33.7,33.72,33.67,33.72,23200.0,21.932,21.945,21.9125,21.945,23200.0
2013-08-13 10:50:00,33.73,33.73,33.64,33.66,26600.0,21.9515,21.9515,21.8929,21.906,26600.0
2013-08-13 11:00:00,33.66,33.68,33.64,33.66,35000.0,21.906,21.919,21.8929,21.906,35000.0
2013-08-13 11:10:00,33.66,33.66,33.62,33.64,33100.0,21.906,21.906,21.8799,21.8929,33100.0
2013-08-13 11:20:00,33.65,33.68,33.65,33.68,13200.0,21.8994,21.919,21.8994,21.919,13200.0
2013-08-13 11:30:00,33.68,33.7,33.65,33.65,36700.0,21.919,21.932,21.8994,21.8994,36700.0
2013-08-13 11:40:00,33.64,33.66,33.62,33.64,25800.0,21.8929,21.906,21.8799,21.8929,25800.0
2013-08-13 11:50:00,33.64,33.65,33.59,33.59,72100.0,21.8929,21.8994,21.8604,21.8604,72100.0
2013-08-13 12:00:00,33.59,33.6,33.54,33.57,35400.0,21.8604,21.8669,21.8279,21.8474,35400.0
2013-08-13 12:10:00,33.57,33.61,33.57,33.6,32600.0,21.8474,21.8734,21.8474,21.8669,32600.0
2013-08-13 12:20:00,33.6,33.62,33.58,33.62,46600.0,21.8669,21.8799,21.8539,21.8799,46600.0
2013-08-13 12:30:00,33.62,33.64,33.61,33.62,27800.0,21.8799,21.8929,21.8734,21.8799,27800.0
2013-08-13 12:40:00,33.61,33.67,33.61,33.65,77100.0,21.8734,21.9125,21.8734,21.8994,77100.0
2013-08-13 12:50:00,33.65,33.68,33.64,33.64,28500.0,21.8994,21.919,21.8929,21.8929,28500.0
2013-08-13 13:00:00,33.64,33.68,33.64,33.67,31100.0,21.8929,21.919,21.8929,21.9125,31100.0
2013-08-13 13:10:00,33.67,33.68,33.66,33.67,42000.0,21.9125,21.919,21.906,21.9125,42000.0
2013-08-13 13:20:00,33.67,33.71,33.67,33.69,26800.0,21.9125,21.9385,21.9125,21.9255,26800.0
2013-08-13 13:30:00,33.69,33.7,33.62,33.62,20500.0,21.9255,21.932,21.8799,21.8799,20500.0
2013-08-13 13:40:00,33.62,33.65,33.6,33.64,27900.0,21.8799,21.8994,21.8669,21.8929,27900.0
2013-08-13 13:50:00,33.64,33.66,33.6,33.6,39100.0,21.8929,21.906,21.8669,21.8669,39100.0
2013-08-13 14:00:00,33.61,33.64,33.6,33.61,73200.0,21.8734,21.8929,21.8669,21.8734,73200.0
2013-08-13 14:10:00,33.61,33.61,33.52,33.55,83100.0,21.8734,21.8734,21.8148,21.8344,83100.0
2013-08-13 14:20:00,33.56,33.59,33.53,33.58,79000.0,21.8409,21.8604,21.8213,21.8539,79000.0
2013-08-13 14:30:00,33.57,33.57,33.46,33.48,108700.0,21.8474,21.8474,21.7758,21.7888,108700.0
2013-08-13 14:40:00,33.48,33.51,33.47,33.5,73100.0,21.7888,21.8083,21.7823,21.8018,73100.0
2013-08-13 14:50:00,33.49,33.54,33.46,33.54,53900.0,21.7953,21.8279,21.7758,21.8279,53900.0
2013-08-13 15:00:00,33.54,33.55,33.49,33.52,31300.0,21.8279,21.8344,21.7953,21.8148,31300.0
2013-08-13 15:10:00,33.53,33.54,33.51,33.53,31700.0,21.8213,21.8279,21.8083,21.8213,31700.0
2013-08-13 15:20:00,33.53,33.56,33.52,33.55,44200.0,21.8213,21.8409,21.8148,21.8344,44200.0
2013-08-13 15:30:00,33.53,33.54,33.51,33.51,42500.0,21.8213,21.8279,21.8083,21.8083,42500.0
2013-08-13 15:40:00,33.51,33.54,33.48,33.54,72200.0,21.8083,21.8279,21.7888,21.8279,72200.0
2013-08-13 15:50:00,33.54,33.55,33.45,33.49,283100.0,21.8279,21.8344,21.7693,21.7953,283100.0
2013-08-14 09:30:00,33.41,33.44,33.25,33.36,42100.0,21.7433,21.7628,21.6391,21.7107,42100.0
2013-08-14 09:40:00,33.39,33.41,33.23,33.23,33700.0,21.7302,21.7433,21.6261,21.6261,33700.0
2013-08-14 09:50:00,33.23,33.31,33.19,33.31,64300.0,21.6261,21.6782,21.6001,21.6782,64300.0
2013-08-14 10:00:00,33.32,33.35,33.17,33.19,65200.0,21.6847,21.7042,21.5871,21.6001,65200.0
2013-08-14 10:10:00,33.19,33.22,33.16,33.17,30300.0,21.6001,21.6196,21.5806,21.5871,30300.0
2013-08-14 10:20:00,33.16,33.2,33.15,33.17,28900.0,21.5806,21.6066,21.574,21.5871,28900.0
2013-08-14 10:30:00,33.17,33.2,33.13,33.14,31600.0,21.5871,21.6066,21.561,21.5675,31600.0
2013-08-14 10:40:00,33.14,33.15,33.12,33.12,28700.0,21.5675,21.574,21.5545,21.5545,28700.0
2013-08-14 10:50:00,33.11,33.16,33.11,33.15,36700.0,21.548,21.5806,21.548,21.574,36700.0
2013-08-14 11:00:00,33.16,33.17,33.12,33.13,27600.0,21.5806,21.5871,21.5545,21.561,27600.0
2013-08-14 11:10:00,33.14,33.19,33.1,33.17,27400.0,21.5675,21.6001,21.5415,21.5871,27400.0
2013-08-14 11:20:00,33.17,33.18,33.12,33.17,20300.0,21.5871,21.5936,21.5545,21.5871,20300.0
2013-08-14 11:30:00,33.17,33.21,33.15,33.16,26200.0,21.5871,21.6131,21.574,21.5806,26200.0
2013-08-14 11:40:00,33.16,33.17,33.09,33.11,34500.0,21.5806,21.5871,21.535,21.548,34500.0
2013-08-14 11:50:00,33.1,33.11,33.02,33.05,49500.0,21.5415,21.548,21.4894,21.509,49500.0
2013-08-14 12:00:00,33.04,33.07,33.03,33.07,23100.0,21.5025,21.522,21.4959,21.522,23100.0
2013-08-14 12:10:00,33.06,33.13,33.06,33.11,20100.0,21.5155,21.561,21.5155,21.548,20100.0
2013-08-14 12:20:00,33.11,33.17,33.09,33.17,13700.0,21.548,21.5871,21.535,21.5871,13700.0
2013-08-14 12:30:00,33.18,33.19,33.12,33.13,9200.0,21.5936,21.6001,21.5545,21.561,9200.0
2013-08-14 12:40:00,33.14,33.17,33.13,33.17,7800.0,21.5675,21.5871,21.561,21.5871,7800.0
2013-08-14 12:50:00,33.16,33.17,33.13,33.13,12400.0,21.5806,21.5871,21.561,21.561,12400.0
2013-08-14 13:00:00,33.12,33.16,33.12,33.15,7300.0,21.5545,21.5806,21.5545,21.574,7300.0
2013-08-14 13:10:00,33.15,33.16,33.13,33.16,12100.0,21.574,21.5806,21.561,21.5806,12100.0
2013-08-14 13:20:00,33.17,33.18,33.15,33.16,15300.0,21.5871,21.5936,21.574,21.5806,15300.0
2013-08-14 13:30:00,33.16,33.16,33.12,33.14,42700.0,21.5806,21.5806,21.5545,21.5675,42700.0
2013-08-14 13:40:00,33.13,33.14,33.09,33.1,26300.0,21.561,21.5675,21.535,21.5415,26300.0
2013-08-14 13:50:00,33.11,33.14,33.1,33.13,13500.0,21.548,21.5675,21.5415,21.561,13500.0
2013-08-14 14:00:00,33.13,33.18,33.12,33.17,40800.0,21.561,21.5936,21.5545,21.5871,40800.0
2013-08-14 14:10:00,33.18,33.19,33.09,33.09,20500.0,21.5936,21.6001,21.535,21.535,20500.0
2013-08-14 14:20:00,33.09,33.14,33.09,33.13,13100.0,21.535,21.5675,21.535,21.561,13100.0
2013-08-14 14:30:00,33.13,33.16,33.1,33.16,14800.0,21.561,21.5806,21.5415,21.5806,14800.0
2013-08-14 14:40:00,33.15,33.18,33.13,33.17,17200.0,21.574,21.5936,21.561,21.5871,17200.0
2013-08-14 14:50:00,33.16,33.2,33.16,33.18,22300.0,21.5806,21.6066,21.5806,21.5936,22300.0
2013-08-14 15:00:00,33.19,33.2,33.16,33.19,20900.0,21.6001,21.6066,21.5806,21.6001,20900.0
2013-08-14 15:10:00,33.19,33.24,33.18,33.22,20800.0,21.6001,21.6326,21.5936,21.6196,20800.0
2013-08-14 15:20:00,33.21,33.25,33.21,33.23,16800.0,21.6131,21.6391,21.6131,21.6261,16800.0
2013-08-14 15:30:00,33.24,33.26,33.2,33.26,27100.0,21.6326,21.6456,21.6066,21.6456,27100.0
2013-08-14 15:40:00,33.26,33.33,33.26,33.3,102100.0,21.6456,21.6912,21.6456,21.6717,102100.0
2013-08-14 15:50:00,33.3,33.32,33.26,33.27,133400.0,21.6717,21.6847,21.6456,21.6521,133400.0
2013-08-15 09:30:00,33.06,33.13,33.0,33.01,64900.0,21.5155,21.561,21.4764,21.4829,64900.0
2013-08-15 09:40:00,33.0,33.01,32.92,32.92,54200.0,21.4764,21.4829,21.4244,21.4244,54200.0
2013-08-15 09:50:00,32.94,33.07,32.93,33.06,65400.0,21.4374,21.522,21.4309,21.5155,65400.0
2013-08-15 10:00:00,33.06,33.11,32.96,32.97,61100.0,21.5155,21.548,21.4504,21.4569,61100.0
2013-08-15 10:10:00,32.96,33.03,32.94,33.03,27300.0,21.4504,21.4959,21.4374,21.4959,27300.0
2013-08-15 10:20:00,33.03,33.1,33.01,33.06,33500.0,21.4959,21.5415,21.4829,21.5155,33500.0
2013-08-15 10:30:00,33.05,33.06,32.97,32.97,37800.0,21.509,21.5155,21.4569,21.4569,37800.0
2013-08-15 10:40:00,32.97,33.0,32.91,32.95,35800.0,21.4569,21.4764,21.4179,21.4439,35800.0
2013-08-15 10:50:00,32.95,32.98,32.94,32.97,20800.0,21.4439,21.4634,21.4374,21.4569,20800.0
2013-08-15 11:00:00,32.97,33.04,32.97,33.0,33400.0,21.4569,21.5025,21.4569,21.4764,33400.0
2013-08-15 11:10:00,33.0,33.03,32.98,33.02,19400.0,21.4764,21.4959,21.4634,21.4894,19400.0
2013-08-15 11:20:00,33.02,33.09,33.02,33.06,39600.0,21.4894,21.535,21.4894,21.5155,39600.0
2013-08-15 11:30:00,33.06,33.09,33.05,33.09,36400.0,21.5155,21.535,21.509,21.535,36400.0
2013-08-15 11:40:00,33.08,33.08,33.05,33.07,43100.0,21.5285,21.5285,21.509,21.522,43100.0
2013-08-15 11:50:00,33.07,33.09,33.04,33.04,42300.0,21.522,21.535,21.5025,21.5025,42300.0
2013-08-15 12:00:00,33.04,33.06,33.03,33.06,38900.0,21.5025,21.5155,21.4959,21.5155,38900.0
2013-08-15 12:10:00,33.06,33.06,33.01,33.03,44900.0,21.5155,21.5155,21.4829,21.4959,44900.0
2013-08-15 12:20:00,33.04,33.04,32.99,33.02,23300.0,21.5025,21.5025,21.4699,21.4894,23300.0
2013-08-15 12:30:00,33.03,33.07,32.99,33.0,29700.0,21.4959,21.522,21.4699,21.4764,29700.0
2013-08-15 12:40:00,32.99,33.0,32.95,32.95,17000.0,21.4699,21.4764,21.4439,21.4439,17000.0
2013-08-15 12:50:00,32.96,32.98,32.95,32.96,22500.0,21.4504,21.4634,21.4439,21.4504,22500.0
2013-08-15 13:00:00,32.96,32.98,32.93,32.94,26900.0,21.4504,21.4634,21.4309,21.4374,26900.0
2013-08-15 13:10:00,32.94,32.96,32.9,32.95,34400.0,21.4374,21.4504,21.4113,21.4439,34400.0
2013-08-15 13:20:00,32.95,32.95,32.88,32.89,26400.0,21.4439,21.4439,21.3983,21.4048,26400.0
2013-08-15 13:30:00,32.89,32.94,32.89,32.93,18100.0,21.4048,21.4374,21.4048,21.4309,18100.0
2013-08-15 13:40:00,32.93,32.94,32.91,32.92,29800.0,21.4309,21.4374,21.4179,21.4244,29800.0
2013-08-15 13:50:00,32.92,32.92,32.85,32.87,32200.0,21.4244,21.4244,21.3788,21.3918,32200.0
2013-08-15 14:00:00,32.88,32.88,32.83,32.85,31100.0,21.3983,21.3983,21.3658,21.3788,31100.0
2013-08-15 14:10:00,32.85,32.85,32.8,32.83,26100.0,21.3788,21.3788,21.3463,21.3658,26100.0
2013-08-15 14:20:00,32.83,32.89,32.82,32.89,27500.0,21.3658,21.4048,21.3593,21.4048,27500.0
2013-08-15 14:30:00,32.89,32.92,32.89,32.91,46000.0,21.4048,21.4244,21.4048,21.4179,46000.0
2013-08-15 14:40:00,32.91,32.91,32.87,32.87,21400.0,21.4179,21.4179,21.3918,21.3918,21400.0
2013-08-15 14:50:00,32.87,32.9,32.87,32.89,36500.0,21.3918,21.4113,21.3918,21.4048,36500.0
2013-08-15 15:00:00,32.89,32.9,32.88,32.89,27300.0,21.4048,21.4113,21.3983,21.4048,27300.0
2013-08-15 15:10:00,32.88,32.89,32.85,32.86,30800.0,21.3983,21.4048,21.3788,21.3853,30800.0
2013-08-15 15:20:00,32.87,32.89,32.84,32.88,29800.0,21.3918,21.4048,21.3723,21.3983,29800.0
2013-08-15 15:30:00,32.88,32.93,32.88,32.92,50400.0,21.3983,21.4309,21.3983,21.4244,50400.0
2013-08-15 15:40:00,32.93,32.99,32.92,32.97,88200.0,21.4309,21.4699,21.4244,21.4569,88200.0
2013-08-15 15:50:00,32.96,32.97,32.9,32.9,154600.0,21.4504,21.4569,21.4113,21.4113,154600.0
2013-08-16 09:30:00,32.81,32.97,32.81,32.86,228200.0,21.3528,21.4569,21.3528,21.3853,228200.0
2013-08-16 09:40:00,32.86,32.86,32.72,32.78,42100.0,21.3853,21.3853,21.2942,21.3332,42100.0
2013-08-16 09:50:00,32.78,32.79,32.66,32.74,44100.0,21.3332,21.3398,21.2552,21.3072,44100.0
2013-08-16 10:00:00,32.72,32.8,32.72,32.79,56900.0,21.2942,21.3463,21.2942,21.3398,56900.0
2013-08-16 10:10:00,32.79,32.79,32.69,32.7,57100.0,21.3398,21.3398,21.2747,21.2812,57100.0
2013-08-16 10:20:00,32.68,32.69,32.64,32.66,37800.0,21.2682,21.2747,21.2421,21.2552,37800.0
2013-08-16 10:30:00,32.65,32.7,32.64,32.64,36400.0,21.2486,21.2812,21.2421,21.2421,36400.0
2013-08-16 10:40:00,32.64,32.68,32.6,32.67,31500.0,21.2421,21.2682,21.2161,21.2617,31500.0
2013-08-16 10:50:00,32.67,32.71,32.67,32.71,35800.0,21.2617,21.2877,21.2617,21.2877,35800.0
2013-08-16 11:00:00,32.7,32.71,32.69,32.7,36200.0,21.2812,21.2877,21.2747,21.2812,36200.0
2013-08-16 11:10:00,32.69,32.72,32.66,32.67,36700.0,21.2747,21.2942,21.2552,21.2617,36700.0
2013-08-16 11:20:00,32.66,32.69,32.63,32.67,36300.0,21.2552,21.2747,21.2356,21.2617,36300.0
2013-08-16 11:30:00,32.68,32.71,32.67,32.71,22800.0,21.2682,21.2877,21.2617,21.2877,22800.0
2013-08-16 11:40:00,32.71,32.74,32.71,32.72,26000.0,21.2877,21.3072,21.2877,21.2942,26000.0
2013-08-16 11:50:00,32.73,32.73,32.69,32.7,18500.0,21.3007,21.3007,21.2747,21.2812,18500.0
2013-08-16 12:00:00,32.69,32.7,32.66,32.66,27200.0,21.2747,21.2812,21.2552,21.2552,27200.0
2013-08-16 12:10:00,32.65,32.67,32.63,32.65,34400.0,21.2486,21.2617,21.2356,21.2486,34400.0
2013-08-16 12:20:00,32.65,32.65,32.56,32.56,19700.0,21.2486,21.2486,21.1901,21.1901,19700.0
2013-08-16 12:30:00,32.56,32.6,32.56,32.59,22800.0,21.1901,21.2161,21.1901,21.2096,22800.0
2013-08-16 12:40:00,32.59,32.63,32.56,32.57,30500.0,21.2096,21.2356,21.1901,21.1966,30500.0
2013-08-16 12:50:00,32.57,32.58,32.52,32.52,22900.0,21.1966,21.2031,21.164,21.164,22900.0
2013-08-16 13:00:00,32.53,32.53,32.46,32.46,36800.0,21.1705,21.1705,21.125,21.125,36800.0
2013-08-16 13:10:00,32.45,32.46,32.43,32.45,20100.0,21.1185,21.125,21.1055,21.1185,20100.0
2013-08-16 13:20:00,32.44,32.46,32.41,32.41,28100.0,21.112,21.125,21.0925,21.0925,28100.0
2013-08-16 13:30:00,32.42,32.43,32.39,32.39,25000.0,21.099,21.1055,21.0794,21.0794,25000.0
2013-08-16 13:40:00,32.4,32.41,32.34,32.37,41300.0,21.0859,21.0925,21.0469,21.0664,41300.0
2013-08-16 13:50:00,32.37,32.45,32.37,32.44,11800.0,21.0664,21.1185,21.0664,21.112,11800.0
2013-08-16 14:00:00,32.46,32.48,32.44,32.48,18800.0,21.125,21.138,21.112,21.138,18800.0
2013-08-16 14:10:00,32.48,32.49,32.38,32.4,41400.0,21.138,21.1445,21.0729,21.0859,41400.0
2013-08-16 14:20:00,32.41,32.47,32.39,32.43,24300.0,21.0925,21.1315,21.0794,21.1055,24300.0
2013-08-16 14:30:00,32.43,32.45,32.38,32.43,36800.0,21.1055,21.1185,21.0729,21.1055,36800.0
2013-08-16 14:40:00,32.42,32.5,32.4,32.47,130100.0,21.099,21.151,21.0859,21.1315,130100.0
2013-08-16 14:50:00,32.48,32.53,32.47,32.53,38100.0,21.138,21.1705,21.1315,21.1705,38100.0
2013-08-16 15:00:00,32.53,32.59,32.52,32.59,25900.0,21.1705,21.2096,21.164,21.2096,25900.0
2013-08-16 15:10:00,32.6,32.61,32.53,32.53,37000.0,21.2161,21.2226,21.1705,21.1705,37000.0
2013-08-16 15:20:00,32.53,32.6,32.53,32.59,34800.0,21.1705,21.2161,21.1705,21.2096,34800.0
2013-08-16 15:30:00,32.59,32.66,32.57,32.62,42200.0,21.2096,21.2552,21.1966,21.2291,42200.0
2013-08-16 15:40:00,32.63,32.63,32.56,32.57,53200.0,21.2356,21.2356,21.1901,21.1966,53200.0
2013-08-16 15:50:00,32.57,32.61,32.56,32.58,170900.0,21.1966,21.2226,21.1901,21.2031,170900.0
2013-08-19 09:30:00,32.57,32.67,32.48,32.52,35700.0,21.1966,21.2617,21.138,21.164,35700.0
2013-08-19 09:40:00,32.51,32.68,32.51,32.63,16200.0,21.1575,21.2682,21.1575,21.2356,16200.0
2013-08-19 09:50:00,32.61,32.75,32.55,32.75,36700.0,21.2226,21.3137,21.1836,21.3137,36700.0
2013-08-19 10:00:00,32.75,32.75,32.57,32.59,48300.0,21.3137,21.3137,21.1966,21.2096,48300.0
2013-08-19 10:10:00,32.59,32.67,32.58,32.65,29600.0,21.2096,21.2617,21.2031,21.2486,29600.0
2013-08-19 10:20:00,32.64,32.7,32.64,32.66,62000.0,21.2421,21.2812,21.2421,21.2552,62000.0
2013-08-19 10:30:00,32.65,32.66,32.58,32.6,35800.0,21.2486,21.2552,21.2031,21.2161,35800.0
2013-08-19 10:40:00,32.61,32.63,32.57,32.57,23500.0,21.2226,21.2356,21.1966,21.1966,23500.0
2013-08-19 10:50:00,32.57,32.58,32.51,32.52,29200.0,21.1966,21.2031,21.1575,21.164,29200.0
2013-08-19 11:00:00,32.53,32.53,32.45,32.49,32200.0,21.1705,21.1705,21.1185,21.1445,32200.0
2013-08-19 11:10:00,32.49,32.52,32.46,32.46,20800.0,21.1445,21.164,21.125,21.125,20800.0
2013-08-19 11:20:00,32.45,32.47,32.44,32.46,32900.0,21.1185,21.1315,21.112,21.125,32900.0
2013-08-19 11:30:00,32.46,32.51,32.44,32.44,54700.0,21.125,21.1575,21.112,21.112,54700.0
2013-08-19 11:40:00,32.44,32.48,32.44,32.44,36700.0,21.112,21.138,21.112,21.112,36700.0
2013-08-19 11:50:00,32.44,32.45,32.41,32.42,11100.0,21.112,21.1185,21.0925,21.099,11100.0
2013-08-19 12:00:00,32.43,32.43,32.36,32.4,35900.0,21.1055,21.1055,21.0599,21.0859,35900.0
2013-08-19 12:10:00,32.4,32.43,32.39,32.4,10800.0,21.0859,21.1055,21.0794,21.0859,10800.0
2013-08-19 12:20:00,32.41,32.43,32.38,32.41,11500.0,21.0925,21.1055,21.0729,21.0925,11500.0
2013-08-19 12:30:00,32.42,32.44,32.41,32.44,8000.0,21.099,21.112,21.0925,21.112,8000.0
2013-08-19 12:40:00,32.43,32.46,32.42,32.45,13600.0,21.1055,21.125,21.099,21.1185,13600.0
2013-08-19 12:50:00,32.45,32.46,32.44,32.45,8500.0,21.1185,21.125,21.112,21.1185,8500.0
2013-08-19 13:00:00,32.45,32.45,32.38,32.39,15600.0,21.1185,21.1185,21.0729,21.0794,15600.0
2013-08-19 13:10:00,32.4,32.41,32.39,32.39,31200.0,21.0859,21.0925,21.0794,21.0794,31200.0
2013-08-19 13:20:00,32.39,32.39,32.26,32.27,65000.0,21.0794,21.0794,20.9948,21.0013,65000.0
2013-08-19 13:30:00,32.26,32.27,32.2,32.2,54800.0,20.9948,21.0013,20.9558,20.9558,54800.0
2013-08-19 13:40:00,32.2,32.23,32.18,32.2,57000.0,20.9558,20.9753,20.9428,20.9558,57000.0
2013-08-19 13:50:00,32.2,32.23,32.2,32.23,80300.0,20.9558,20.9753,20.9558,20.9753,80300.0
2013-08-19 14:00:00,32.23,32.24,32.2,32.23,31200.0,20.9753,20.9818,20.9558,20.9753,31200.0
2013-08-19 14:10:00,32.24,32.31,32.24,32.31,20600.0,20.9818,21.0274,20.9818,21.0274,20600.0
2013-08-19 14:20:00,32.32,32.32,32.25,32.27,26300.0,21.0339,21.0339,20.9883,21.0013,26300.0
2013-08-19 14:30:00,32.26,32.27,32.21,32.23,58200.0,20.9948,21.0013,20.9623,20.9753,58200.0
2013-08-19 14:40:00,32.23,32.29,32.23,32.25,47400.0,20.9753,21.0144,20.9753,20.9883,47400.0
2013-08-19 14:50:00,32.25,32.26,32.22,32.24,45700.0,20.9883,20.9948,20.9688,20.9818,45700.0
2013-08-19 15:00:00,32.25,32.25,32.21,32.24,31400.0,20.9883,20.9883,20.9623,20.9818,31400.0
2013-08-19 15:10:00,32.23,32.26,32.22,32.24,44400.0,20.9753,20.9948,20.9688,20.9818,44400.0
2013-08-19 15:20:00,32.24,32.27,32.24,32.26,18300.0,20.9818,21.0013,20.9818,20.9948,18300.0
2013-08-19 15:30:00,32.26,32.3,32.26,32.27,39700.0,20.9948,21.0209,20.9948,21.0013,39700.0
2013-08-19 15:40:00,32.27,32.32,32.25,32.29,72700.0,21.0013,21.0339,20.9883,21.0144,72700.0
2013-08-19 15:50:00,32.29,32.29,32.25,32.25,196400.0,21.0144,21.0144,20.9883,20.9883,196400.0
2013-08-20 09:30:00,32.29,32.32,32.25,32.26,73700.0,21.0144,21.0339,20.9883,20.9948,73700.0
2013-08-20 09:40:00,32.27,32.31,32.2,32.31,50700.0,21.0013,21.0274,20.9558,21.0274,50700.0
2013-08-20 09:50:00,32.29,32.4,32.25,32.4,86700.0,21.0144,21.0859,20.9883,21.0859,86700.0
2013-08-20 10:00:00,32.39,32.59,32.38,32.53,138700.0,21.0794,21.2096,21.0729,21.1705,138700.0
2013-08-20 10:10:00,32.53,32.61,32.53,32.56,26500.0,21.1705,21.2226,21.1705,21.1901,26500.0
2013-08-20 10:20:00,32.56,32.66,32.53,32.65,80400.0,21.1901,21.2552,21.1705,21.2486,80400.0
2013-08-20 10:30:00,32.65,32.8,32.61,32.77,94900.0,21.2486,21.3463,21.2226,21.3267,94900.0
2013-08-20 10:40:00,32.78,32.81,32.69,32.72,29700.0,21.3332,21.3528,21.2747,21.2942,29700.0
2013-08-20 10:50:00,32.71,32.73,32.68,32.69,62600.0,21.2877,21.3007,21.2682,21.2747,62600.0
2013-08-20 11:00:00,32.69,32.72,32.68,32.7,50100.0,21.2747,21.2942,21.2682,21.2812,50100.0
2013-08-20 11:10:00,32.7,32.71,32.68,32.7,30600.0,21.2812,21.2877,21.2682,21.2812,30600.0
2013-08-20 11:20:00,32.69,32.7,32.62,32.62,19800.0,21.2747,21.2812,21.2291,21.2291,19800.0
2013-08-20 11:30:00,32.62,32.64,32.53,32.56,43700.0,21.2291,21.2421,21.1705,21.1901,43700.0
2013-08-20 11:40:00,32.57,32.58,32.54,32.58,42100.0,21.1966,21.2031,21.1771,21.2031,42100.0
2013-08-20 11:50:00,32.56,32.59,32.55,32.55,45800.0,21.1901,21.2096,21.1836,21.1836,45800.0
2013-08-20 12:00:00,32.55,32.57,32.52,32.57,53000.0,21.1836,21.1966,21.164,21.1966,53000.0
2013-08-20 12:10:00,32.55,32.61,32.54,32.59,37600.0,21.1836,21.2226,21.1771,21.2096,37600.0
2013-08-20 12:20:00,32.59,32.65,32.59,32.65,47400.0,21.2096,21.2486,21.2096,21.2486,47400.0
2013-08-20 12:30:00,32.64,32.65,32.61,32.64,49400.0,21.2421,21.2486,21.2226,21.2421,49400.0
2013-08-20 12:40:00,32.65,32.66,32.62,32.63,35700.0,21.2486,21.2552,21.2291,21.2356,35700.0
2013-08-20 12:50:00,32.64,32.64,32.6,32.6,21000.0,21.2421,21.2421,21.2161,21.2161,21000.0
2013-08-20 13:00:00,32.59,32.6,32.57,32.58,26700.0,21.2096,21.2161,21.1966,21.2031,26700.0
2013-08-20 13:10:00,32.58,32.59,32.54,32.54,28400.0,21.2031,21.2096,21.1771,21.1771,28400.0
2013-08-20 13:20:00,32.54,32.54,32.45,32.48,35500.0,21.1771,21.1771,21.1185,21.138,35500.0
2013-08-20 13:30:00,32.49,32.51,32.46,32.48,42900.0,21.1445,21.1575,21.125,21.138,42900.0
2013-08-20 13:40:00,32.49,32.51,32.47,32.48,17300.0,21.1445,21.1575,21.1315,21.138,17300.0
2013-08-20 13:50:00,32.48,32.54,32.47,32.53,26400.0,21.138,21.1771,21.1315,21.1705,26400.0
2013-08-20 14:00:00,32.52,32.55,32.52,32.54,15700.0,21.164,21.1836,21.164,21.1771,15700.0
2013-08-20 14:10:00,32.54,32.55,32.51,32.51,34300.0,21.1771,21.1836,21.1575,21.1575,34300.0
2013-08-20 14:20:00,32.52,32.57,32.5,32.57,28400.0,21.164,21.1966,21.151,21.1966,28400.0
2013-08-20 14:30:00,32.56,32.57,32.52,32.53,17800.0,21.1901,21.1966,21.164,21.1705,17800.0
2013-08-20 14:40:00,32.52,32.54,32.5,32.51,21900.0,21.164,21.1771,21.151,21.1575,21900.0
2013-08-20 14:50:00,32.52,32.53,32.49,32.5,17500.0,21.164,21.1705,21.1445,21.151,17500.0
2013-08-20 15:00:00,32.5,32.54,32.49,32.53,33700.0,21.151,21.1771,21.1445,21.1705,33700.0
2013-08-20 15:10:00,32.53,32.55,32.52,32.55,12400.0,21.1705,21.1836,21.164,21.1836,12400.0
2013-08-20 15:20:00,32.54,32.55,32.54,32.54,22100.0,21.1771,21.1836,21.1771,21.1771,22100.0
2013-08-20 15:30:00,32.54,32.55,32.52,32.54,35400.0,21.1771,21.1836,21.164,21.1771,35400.0
2013-08-20 15:40:00,32.54,32.56,32.49,32.51,75400.0,21.1771,21.1901,21.1445,21.1575,75400.0
2013-08-20 15:50:00,32.51,32.58,32.5,32.54,235600.0,21.1575,21.2031,21.151,21.1771,235600.0
2013-08-21 09:30:00,32.47,32.47,32.18,32.29,45900.0,21.1315,21.1315,20.9428,21.0144,45900.0
2013-08-21 09:40:00,32.28,32.33,32.23,32.26,10200.0,21.0078,21.0404,20.9753,20.9948,10200.0
2013-08-21 09:50:00,32.27,32.29,32.2,32.26,32800.0,21.0013,21.0144,20.9558,20.9948,32800.0
2013-08-21 10:00:00,32.27,32.32,32.25,32.28,38200.0,21.0013,21.0339,20.9883,21.0078,38200.0
2013-08-21 10:10:00,32.28,32.3,32.24,32.28,44000.0,21.0078,21.0209,20.9818,21.0078,44000.0
2013-08-21 10:20:00,32.28,32.32,32.26,32.27,30000.0,21.0078,21.0339,20.9948,21.0013,30000.0
2013-08-21 10:30:00,32.28,32.29,32.17,32.17,35300.0,21.0078,21.0144,20.9363,20.9363,35300.0
2013-08-21 10:40:00,32.17,32.25,32.17,32.22,37800.0,20.9363,20.9883,20.9363,20.9688,37800.0
2013-08-21 10:50:00,32.21,32.22,32.15,32.16,25800.0,20.9623,20.9688,20.9232,20.9298,25800.0
2013-08-21 11:00:00,32.16,32.16,32.1,32.1,21700.0,20.9298,20.9298,20.8907,20.8907,21700.0
2013-08-21 11:10:00,32.1,32.14,32.09,32.13,40000.0,20.8907,20.9167,20.8842,20.9102,40000.0
2013-08-21 11:20:00,32.14,32.14,32.09,32.11,71900.0,20.9167,20.9167,20.8842,20.8972,71900.0
2013-08-21 11:30:00,32.11,32.12,32.09,32.12,33200.0,20.8972,20.9037,20.8842,20.9037,33200.0
2013-08-21 11:40:00,32.12,32.12,32.08,32.1,76400.0,20.9037,20.9037,20.8777,20.8907,76400.0
2013-08-21 11:50:00,32.1,32.1,32.04,32.06,57200.0,20.8907,20.8907,20.8517,20.8647,57200.0
2013-08-21 12:00:00,32.05,32.06,31.9,31.94,163200.0,20.8582,20.8647,20.7605,20.7866,163200.0
2013-08-21 12:10:00,31.95,32.13,31.95,32.1,53700.0,20.7931,20.9102,20.7931,20.8907,53700.0
2013-08-21 12:20:00,32.09,32.2,32.08,32.15,29400.0,20.8842,20.9558,20.8777,20.9232,29400.0
2013-08-21 12:30:00,32.16,32.2,32.15,32.19,160400.0,20.9298,20.9558,20.9232,20.9493,160400.0
2013-08-21 12:40:00,32.19,32.25,32.18,32.22,30700.0,20.9493,20.9883,20.9428,20.9688,30700.0
2013-08-21 12:50:00,32.22,32.25,32.21,32.21,13500.0,20.9688,20.9883,20.9623,20.9623,13500.0
2013-08-21 13:00:00,32.2,32.22,32.17,32.22,19300.0,20.9558,20.9688,20.9363,20.9688,19300.0
2013-08-21 13:10:00,32.22,32.23,32.21,32.23,16300.0,20.9688,20.9753,20.9623,20.9753,16300.0
2013-08-21 13:20:00,32.24,32.24,32.21,32.23,17100.0,20.9818,20.9818,20.9623,20.9753,17100.0
2013-08-21 13:30:00,32.23,32.26,32.22,32.26,30600.0,20.9753,20.9948,20.9688,20.9948,30600.0
2013-08-21 13:40:00,32.26,32.34,32.25,32.25,193100.0,20.9948,21.0469,20.9883,20.9883,193100.0
2013-08-21 13:50:00,32.25,32.29,32.25,32.27,11900.0,20.9883,21.0144,20.9883,21.0013,11900.0
2013-08-21 14:00:00,32.27,32.27,32.03,32.11,90800.0,21.0013,21.0013,20.8451,20.8972,90800.0
2013-08-21 14:10:00,32.11,32.23,32.1,32.12,72100.0,20.8972,20.9753,20.8907,20.9037,72100.0
2013-08-21 14:20:00,32.12,32.14,32.05,32.13,57500.0,20.9037,20.9167,20.8582,20.9102,57500.0
2013-08-21 14:30:00,32.13,32.3,32.13,32.28,65100.0,20.9102,21.0209,20.9102,21.0078,65100.0
2013-08-21 14:40:00,32.28,32.38,32.26,32.36,32400.0,21.0078,21.0729,20.9948,21.0599,32400.0
2013-08-21 14:50:00,32.36,32.37,32.27,32.28,29100.0,21.0599,21.0664,21.0013,21.0078,29100.0
2013-08-21 15:00:00,32.29,32.3,32.23,32.25,43100.0,21.0144,21.0209,20.9753,20.9883,43100.0
2013-08-21 15:10:00,32.25,32.3,32.23,32.27,30700.0,20.9883,21.0209,20.9753,21.0013,30700.0
2013-08-21 15:20:00,32.26,32.26,32.19,32.2,28200.0,20.9948,20.9948,20.9493,20.9558,28200.0
2013-08-21 15:30:00,32.2,32.27,32.18,32.2,50800.0,20.9558,21.0013,20.9428,20.9558,50800.0
2013-08-21 15:40:00,32.21,32.21,32.1,32.14,152300.0,20.9623,20.9623,20.8907,20.9167,152300.0
2013-08-21 15:50:00,32.14,32.18,32.12,32.12,239200.0,20.9167,20.9428,20.9037,20.9037,239200.0
2013-08-22 09:30:00,32.22,32.32,32.07,32.07,34600.0,20.9688,21.0339,20.8712,20.8712,34600.0
2013-08-22 09:40:00,32.12,32.14,32.06,32.13,28200.0,20.9037,20.9167,20.8647,20.9102,28200.0
2013-08-22 09:50:00,32.15,32.22,32.1,32.1,41000.0,20.9232,20.9688,20.8907,20.8907,41000.0
2013-08-22 10:00:00,32.11,32.19,32.11,32.16,26400.0,20.8972,20.9493,20.8972,20.9298,26400.0
2013-08-22 10:10:00,32.15,32.22,32.11,32.19,30000.0,20.9232,20.9688,20.8972,20.9493,30000.0
2013-08-22 10:20:00,32.2,32.28,32.18,32.27,23500.0,20.9558,21.0078,20.9428,21.0013,23500.0
2013-08-22 10:30:00,32.27,32.27,32.22,32.24,14700.0,21.0013,21.0013,20.9688,20.9818,14700.0
2013-08-22 10:40:00,32.24,32.34,32.24,32.33,22200.0,20.9818,21.0469,20.9818,21.0404,22200.0
2013-08-22 10:50:00,32.3,32.3,32.24,32.26,23600.0,21.0209,21.0209,20.9818,20.9948,23600.0
2013-08-22 11:00:00,32.26,32.28,32.25,32.28,20800.0,20.9948,21.0078,20.9883,21.0078,20800.0
2013-08-22 11:10:00,32.27,32.27,32.17,32.17,24500.0,21.0013,21.0013,20.9363,20.9363,24500.0
2013-08-22 11:20:00,32.18,32.19,32.14,32.14,12700.0,20.9428,20.9493,20.9167,20.9167,12700.0
2013-08-22 11:30:00,32.15,32.16,32.1,32.16,67900.0,20.9232,20.9298,20.8907,20.9298,67900.0
2013-08-22 11:40:00,32.16,32.22,32.14,32.22,102900.0,20.9298,20.9688,20.9167,20.9688,102900.0
2013-08-22 11:50:00,32.21,32.22,32.18,32.22,27800.0,20.9623,20.9688,20.9428,20.9688,27800.0
2013-08-22 12:00:00,32.23,32.3,32.23,32.29,32100.0,20.9753,21.0209,20.9753,21.0144,32100.0
2013-08-22 12:10:00,32.29,32.37,32.29,32.37,26000.0,21.0144,21.0664,21.0144,21.0664,26000.0
2013-08-22 12:20:00,32.36,32.38,32.32,32.32,17800.0,21.0599,21.0729,21.0339,21.0339,17800.0
2013-08-22 12:30:00,32.33,32.41,32.33,32.4,23600.0,21.0404,21.0925,21.0404,21.0859,23600.0
2013-08-22 12:40:00,32.41,32.51,32.41,32.5,25300.0,21.0925,21.1575,21.0925,21.151,25300.0
2013-08-22 12:50:00,32.5,32.51,32.42,32.43,148600.0,21.151,21.1575,21.099,21.1055,148600.0
2013-08-22 13:00:00,32.43,32.48,32.41,32.48,22700.0,21.1055,21.138,21.0925,21.138,22700.0
2013-08-22 13:10:00,32.49,32.52,32.48,32.52,6400.0,21.1445,21.164,21.138,21.164,6400.0
2013-08-22 13:20:00,32.53,32.54,32.46,32.5,23300.0,21.1705,21.1771,21.125,21.151,23300.0
2013-08-22 13:30:00,32.5,32.5,32.46,32.46,13000.0,21.151,21.151,21.125,21.125,13000.0
2013-08-22 13:40:00,32.46,32.47,32.43,32.45,9700.0,21.125,21.1315,21.1055,21.1185,9700.0
2013-08-22 13:50:00,32.46,32.47,32.44,32.46,9900.0,21.125,21.1315,21.112,21.125,9900.0
2013-08-22 14:00:00,32.47,32.48,32.41,32.43,21300.0,21.1315,21.138,21.0925,21.1055,21300.0
2013-08-22 14:10:00,32.43,32.43,32.4,32.41,11800.0,21.1055,21.1055,21.0859,21.0925,11800.0
2013-08-22 14:20:00,32.41,32.45,32.41,32.45,10300.0,21.0925,21.1185,21.0925,21.1185,10300.0
2013-08-22 14:30:00,32.45,32.52,32.45,32.5,12100.0,21.1185,21.164,21.1185,21.151,12100.0
2013-08-22 14:40:00,32.5,32.5,32.45,32.48,14800.0,21.151,21.151,21.1185,21.138,14800.0
2013-08-22 14:50:00,32.48,32.48,32.45,32.45,15100.0,21.138,21.138,21.1185,21.1185,15100.0
2013-08-22 15:00:00,32.45,32.48,32.43,32.48,19200.0,21.1185,21.138,21.1055,21.138,19200.0
2013-08-22 15:10:00,32.48,32.58,32.47,32.58,39700.0,21.138,21.2031,21.1315,21.2031,39700.0
2013-08-22 15:20:00,32.57,32.7,32.57,32.61,58700.0,21.1966,21.2812,21.1966,21.2226,58700.0
2013-08-22 15:30:00,32.61,32.64,32.57,32.62,84500.0,21.2226,21.2421,21.1966,21.2291,84500.0
2013-08-22 15:40:00,32.62,32.63,32.59,32.63,132800.0,21.2291,21.2356,21.2096,21.2356,132800.0
2013-08-22 15:50:00,32.63,32.63,32.51,32.52,306700.0,21.2356,21.2356,21.1575,21.164,306700.0
2013-08-23 09:30:00,32.56,32.59,32.4,32.41,51200.0,21.1901,21.2096,21.0859,21.0925,51200.0
2013-08-23 09:40:00,32.41,32.57,32.39,32.5,39000.0,21.0925,21.1966,21.0794,21.151,39000.0
2013-08-23 09:50:00,32.52,32.54,32.43,32.52,33000.0,21.164,21.1771,21.1055,21.164,33000.0
2013-08-23 10:00:00,32.52,32.57,32.51,32.55,49400.0,21.164,21.1966,21.1575,21.1836,49400.0
2013-08-23 10:10:00,32.54,32.74,32.54,32.72,44200.0,21.1771,21.3072,21.1771,21.2942,44200.0
2013-08-23 10:20:00,32.72,32.74,32.68,32.7,40400.0,21.2942,21.3072,21.2682,21.2812,40400.0
2013-08-23 10:30:00,32.7,32.72,32.68,32.72,25700.0,21.2812,21.2942,21.2682,21.2942,25700.0
2013-08-23 10:40:00,32.72,32.78,32.72,32.78,31500.0,21.2942,21.3332,21.2942,21.3332,31500.0
2013-08-23 10:50:00,32.78,32.84,32.77,32.8,24200.0,21.3332,21.3723,21.3267,21.3463,24200.0
2013-08-23 11:00:00,32.79,32.83,32.79,32.81,23700.0,21.3398,21.3658,21.3398,21.3528,23700.0
2013-08-23 11:10:00,32.82,32.86,32.79,32.8,39100.0,21.3593,21.3853,21.3398,21.3463,39100.0
2013-08-23 11:20:00,32.8,32.8,32.71,32.72,37100.0,21.3463,21.3463,21.2877,21.2942,37100.0
2013-08-23 11:30:00,32.74,32.78,32.71,32.78,25900.0,21.3072,21.3332,21.2877,21.3332,25900.0
2013-08-23 11:40:00,32.79,32.8,32.71,32.73,26700.0,21.3398,21.3463,21.2877,21.3007,26700.0
2013-08-23 11:50:00,32.73,32.74,32.68,32.69,18300.0,21.3007,21.3072,21.2682,21.2747,18300.0
2013-08-23 12:00:00,32.7,32.72,32.67,32.72,21000.0,21.2812,21.2942,21.2617,21.2942,21000.0
2013-08-23 12:10:00,32.72,32.72,32.66,32.67,21200.0,21.2942,21.2942,21.2552,21.2617,21200.0
2013-08-23 12:20:00,32.67,32.68,32.62,32.65,26700.0,21.2617,21.2682,21.2291,21.2486,26700.0
2013-08-23 12:30:00,32.64,32.68,32.62,32.66,21500.0,21.2421,21.2682,21.2291,21.2552,21500.0
2013-08-23 12:40:00,32.67,32.67,32.6,32.6,29800.0,21.2617,21.2617,21.2161,21.2161,29800.0
2013-08-23 12:50:00,32.6,32.61,32.59,32.61,22300.0,21.2161,21.2226,21.2096,21.2226,22300.0
2013-08-23 13:00:00,32.61,32.62,32.58,32.58,16900.0,21.2226,21.2291,21.2031,21.2031,16900.0
2013-08-23 13:10:00,32.58,32.61,32.58,32.59,30000.0,21.2031,21.2226,21.2031,21.2096,30000.0
2013-08-23 13:20:00,32.59,32.6,32.58,32.59,24300.0,21.2096,21.2161,21.2031,21.2096,24300.0
2013-08-23 13:30:00,32.59,32.61,32.57,32.6,37400.0,21.2096,21.2226,21.1966,21.2161,37400.0
2013-08-23 13:40:00,32.6,32.6,32.59,32.59,11300.0,21.2161,21.2161,21.2096,21.2096,11300.0
2013-08-23 13:50:00,32.59,32.66,32.59,32.65,33100.0,21.2096,21.2552,21.2096,21.2486,33100.0
2013-08-23 14:00:00,32.65,32.67,32.64,32.67,22700.0,21.2486,21.2617,21.2421,21.2617,22700.0
2013-08-23 14:10:00,32.66,32.68,32.64,32.66,96000.0,21.2552,21.2682,21.2421,21.2552,96000.0
2013-08-23 14:20:00,32.65,32.68,32.65,32.67,22200.0,21.2486,21.2682,21.2486,21.2617,22200.0
2013-08-23 14:30:00,32.67,32.68,32.64,32.65,27700.0,21.2617,21.2682,21.2421,21.2486,27700.0
2013-08-23 14:40:00,32.64,32.66,32.64,32.64,21700.0,21.2421,21.2552,21.2421,21.2421,21700.0
2013-08-23 14:50:00,32.65,32.65,32.63,32.63,24800.0,21.2486,21.2486,21.2356,21.2356,24800.0
2013-08-23 15:00:00,32.64,32.64,32.61,32.63,92600.0,21.2421,21.2421,21.2226,21.2356,92600.0
2013-08-23 15:10:00,32.63,32.65,32.62,32.63,25400.0,21.2356,21.2486,21.2291,21.2356,25400.0
2013-08-23 15:20:00,32.63,32.66,32.62,32.66,51800.0,21.2356,21.2552,21.2291,21.2552,51800.0
2013-08-23 15:30:00,32.66,32.68,32.65,32.66,63700.0,21.2552,21.2682,21.2486,21.2552,63700.0
2013-08-23 15:40:00,32.66,32.78,32.66,32.75,122300.0,21.2552,21.3332,21.2552,21.3137,122300.0
2013-08-23 15:50:00,32.76,32.79,32.75,32.76,137500.0,21.3202,21.3398,21.3137,21.3202,137500.0
2013-08-26 09:30:00,32.76,32.79,32.62,32.66,75800.0,21.3202,21.3398,21.2291,21.2552,75800.0
2013-08-26 09:40:00,32.64,32.84,32.63,32.79,23100.0,21.2421,21.3723,21.2356,21.3398,23100.0
2013-08-26 09:50:00,32.8,32.85,32.78,32.79,61600.0,21.3463,21.3788,21.3332,21.3398,61600.0
2013-08-26 10:00:00,32.8,32.8,32.66,32.67,47100.0,21.3463,21.3463,21.2552,21.2617,47100.0
2013-08-26 10:10:00,32.67,32.76,32.66,32.75,36700.0,21.2617,21.3202,21.2552,21.3137,36700.0
2013-08-26 10:20:00,32.74,32.74,32.64,32.69,52100.0,21.3072,21.3072,21.2421,21.2747,52100.0
2013-08-26 10:30:00,32.69,32.69,32.63,32.66,48300.0,21.2747,21.2747,21.2356,21.2552,48300.0
2013-08-26 10:40:00,32.67,32.69,32.62,32.66,42300.0,21.2617,21.2747,21.2291,21.2552,42300.0
2013-08-26 10:50:00,32.66,32.71,32.66,32.71,31400.0,21.2552,21.2877,21.2552,21.2877,31400.0
2013-08-26 11:00:00,32.71,32.73,32.6,32.63,60400.0,21.2877,21.3007,21.2161,21.2356,60400.0
2013-08-26 11:10:00,32.63,32.63,32.55,32.57,35300.0,21.2356,21.2356,21.1836,21.1966,35300.0
2013-08-26 11:20:00,32.58,32.61,32.53,32.59,53000.0,21.2031,21.2226,21.1705,21.2096,53000.0
2013-08-26 11:30:00,32.6,32.68,32.6,32.66,28400.0,21.2161,21.2682,21.2161,21.2552,28400.0
2013-08-26 11:40:00,32.65,32.69,32.64,32.68,17000.0,21.2486,21.2747,21.2421,21.2682,17000.0
2013-08-26 11:50:00,32.68,32.68,32.64,32.68,16400.0,21.2682,21.2682,21.2421,21.2682,16400.0
2013-08-26 12:00:00,32.68,32.7,32.68,32.68,35300.0,21.2682,21.2812,21.2682,21.2682,35300.0
2013-08-26 12:10:00,32.68,32.7,32.65,32.67,28700.0,21.2682,21.2812,21.2486,21.2617,28700.0
2013-08-26 12:20:00,32.68,32.68,32.64,32.64,16800.0,21.2682,21.2682,21.2421,21.2421,16800.0
2013-08-26 12:30:00,32.65,32.66,32.62,32.63,16500.0,21.2486,21.2552,21.2291,21.2356,16500.0
2013-08-26 12:40:00,32.61,32.63,32.58,32.59,19300.0,21.2226,21.2356,21.2031,21.2096,19300.0
2013-08-26 12:50:00,32.6,32.63,32.6,32.62,23600.0,21.2161,21.2356,21.2161,21.2291,23600.0
2013-08-26 13:00:00,32.63,32.64,32.6,32.6,18700.0,21.2356,21.2421,21.2161,21.2161,18700.0
2013-08-26 13:10:00,32.61,32.61,32.58,32.59,17000.0,21.2226,21.2226,21.2031,21.2096,17000.0
2013-08-26 13:20:00,32.59,32.62,32.58,32.59,17000.0,21.2096,21.2291,21.2031,21.2096,17000.0
2013-08-26 13:30:00,32.6,32.6,32.55,32.55,26800.0,21.2161,21.2161,21.1836,21.1836,26800.0
2013-08-26 13:40:00,32.55,32.56,32.53,32.55,49000.0,21.1836,21.1901,21.1705,21.1836,49000.0
2013-08-26 13:50:00,32.55,32.58,32.54,32.57,29500.0,21.1836,21.2031,21.1771,21.1966,29500.0
2013-08-26 14:00:00,32.58,32.6,32.57,32.58,39000.0,21.2031,21.2161,21.1966,21.2031,39000.0
2013-08-26 14:10:00,32.58,32.6,32.57,32.59,16800.0,21.2031,21.2161,21.1966,21.2096,16800.0
2013-08-26 14:20:00,32.59,32.61,32.58,32.61,32100.0,21.2096,21.2226,21.2031,21.2226,32100.0
2013-08-26 14:30:00,32.6,32.61,32.58,32.59,26000.0,21.2161,21.2226,21.2031,21.2096,26000.0
2013-08-26 14:40:00,32.59,32.62,32.58,32.62,28400.0,21.2096,21.2291,21.2031,21.2291,28400.0
2013-08-26 14:50:00,32.62,32.64,32.61,32.64,35500.0,21.2291,21.2421,21.2226,21.2421,35500.0
2013-08-26 15:00:00,32.64,32.68,32.63,32.66,45200.0,21.2421,21.2682,21.2356,21.2552,45200.0
2013-08-26 15:10:00,32.67,32.67,32.56,32.58,73900.0,21.2617,21.2617,21.1901,21.2031,73900.0
2013-08-26 15:20:00,32.58,32.58,32.48,32.52,90200.0,21.2031,21.2031,21.138,21.164,90200.0
2013-08-26 15:30:00,32.53,32.58,32.5,32.53,124800.0,21.1705,21.2031,21.151,21.1705,124800.0
2013-08-26 15:40:00,32.52,32.58,32.49,32.52,96900.0,21.164,21.2031,21.1445,21.164,96900.0
2013-08-26 15:50:00,32.52,32.54,32.48,32.49,113200.0,21.164,21.1771,21.138,21.1445,113200.0
2013-08-27 09:30:00,32.26,32.4,32.25,32.39,53600.0,20.9948,21.0859,20.9883,21.0794,53600.0
2013-08-27 09:40:00,32.39,32.39,32.3,32.33,41100.0,21.0794,21.0794,21.0209,21.0404,41100.0
2013-08-27 09:50:00,32.33,32.41,32.33,32.37,54200.0,21.0404,21.0925,21.0404,21.0664,54200.0
2013-08-27 10:00:00,32.37,32.4,32.27,32.35,51500.0,21.0664,21.0859,21.0013,21.0534,51500.0
2013-08-27 10:10:00,32.35,32.42,32.34,32.39,37000.0,21.0534,21.099,21.0469,21.0794,37000.0
2013-08-27 10:20:00,32.4,32.43,32.37,32.4,56800.0,21.0859,21.1055,21.0664,21.0859,56800.0
2013-08-27 10:30:00,32.41,32.51,32.41,32.49,41500.0,21.0925,21.1575,21.0925,21.1445,41500.0
2013-08-27 10:40:00,32.49,32.53,32.48,32.5,27800.0,21.1445,21.1705,21.138,21.151,27800.0
2013-08-27 10:50:00,32.51,32.58,32.47,32.57,35100.0,21.1575,21.2031,21.1315,21.1966,35100.0
2013-08-27 11:00:00,32.57,32.57,32.52,32.55,31100.0,21.1966,21.1966,21.164,21.1836,31100.0
2013-08-27 11:10:00,32.56,32.58,32.52,32.56,30600.0,21.1901,21.2031,21.164,21.1901,30600.0
2013-08-27 11:20:00,32.56,32.62,32.55,32.59,15300.0,21.1901,21.2291,21.1836,21.2096,15300.0
2013-08-27 11:30:00,32.59,32.59,32.52,32.57,32100.0,21.2096,21.2096,21.164,21.1966,32100.0
2013-08-27 11:40:00,32.57,32.6,32.52,32.54,20000.0,21.1966,21.2161,21.164,21.1771,20000.0
2013-08-27 11:50:00,32.54,32.55,32.52,32.54,13000.0,21.1771,21.1836,21.164,21.1771,13000.0
2013-08-27 12:00:00,32.54,32.54,32.49,32.52,18800.0,21.1771,21.1771,21.1445,21.164,18800.0
2013-08-27 12:10:00,32.51,32.53,32.48,32.51,17300.0,21.1575,21.1705,21.138,21.1575,17300.0
2013-08-27 12:20:00,32.52,32.53,32.49,32.49,12100.0,21.164,21.1705,21.1445,21.1445,12100.0
2013-08-27 12:30:00,32.48,32.51,32.48,32.51,7400.0,21.138,21.1575,21.138,21.1575,7400.0
2013-08-27 12:40:00,32.5,32.5,32.46,32.49,13600.0,21.151,21.151,21.125,21.1445,13600.0
2013-08-27 12:50:00,32.49,32.55,32.49,32.5,25900.0,21.1445,21.1836,21.1445,21.151,25900.0
2013-08-27 13:00:00,32.5,32.52,32.47,32.52,17400.0,21.151,21.164,21.1315,21.164,17400.0
2013-08-27 13:10:00,32.51,32.55,32.51,32.53,20100.0,21.1575,21.1836,21.1575,21.1705,20100.0
2013-08-27 13:20:00,32.52,32.52,32.48,32.49,31800.0,21.164,21.164,21.138,21.1445,31800.0
2013-08-27 13:30:00,32.5,32.52,32.48,32.49,33600.0,21.151,21.164,21.138,21.1445,33600.0
2013-08-27 13:40:00,32.49,32.62,32.48,32.61,29800.0,21.1445,21.2291,21.138,21.2226,29800.0
2013-08-27 13:50:00,32.61,32.64,32.61,32.62,27900.0,21.2226,21.2421,21.2226,21.2291,27900.0
2013-08-27 14:00:00,32.61,32.66,32.58,32.65,41200.0,21.2226,21.2552,21.2031,21.2486,41200.0
2013-08-27 14:10:00,32.65,32.66,32.63,32.64,29100.0,21.2486,21.2552,21.2356,21.2421,29100.0
2013-08-27 14:20:00,32.65,32.66,32.59,32.59,42000.0,21.2486,21.2552,21.2096,21.2096,42000.0
2013-08-27 14:30:00,32.59,32.6,32.54,32.55,62000.0,21.2096,21.2161,21.1771,21.1836,62000.0
2013-08-27 14:40:00,32.55,32.6,32.54,32.58,39700.0,21.1836,21.2161,21.1771,21.2031,39700.0
2013-08-27 14:50:00,32.59,32.59,32.52,32.52,34100.0,21.2096,21.2096,21.164,21.164,34100.0
2013-08-27 15:00:00,32.52,32.58,32.51,32.54,37400.0,21.164,21.2031,21.1575,21.1771,37400.0
2013-08-27 15:10:00,32.54,32.55,32.47,32.5,42900.0,21.1771,21.1836,21.1315,21.151,42900.0
2013-08-27 15:20:00,32.5,32.55,32.49,32.51,101500.0,21.151,21.1836,21.1445,21.1575,101500.0
2013-08-27 15:30:00,32.51,32.52,32.44,32.44,125900.0,21.1575,21.164,21.112,21.112,125900.0
2013-08-27 15:40:00,32.45,32.51,32.41,32.5,118700.0,21.1185,21.1575,21.0925,21.151,118700.0
2013-08-27 15:50:00,32.5,32.51,32.45,32.49,250800.0,21.151,21.1575,21.1185,21.1445,250800.0
2013-08-28 09:30:00,32.54,32.55,32.38,32.43,35500.0,21.1771,21.1836,21.0729,21.1055,35500.0
2013-08-28 09:40:00,32.43,32.48,32.32,32.46,32000.0,21.1055,21.138,21.0339,21.125,32000.0
2013-08-28 09:50:00,32.45,32.52,32.45,32.46,29600.0,21.1185,21.164,21.1185,21.125,29600.0
2013-08-28 10:00:00,32.44,32.55,32.42,32.51,42900.0,21.112,21.1836,21.099,21.1575,42900.0
2013-08-28 10:10:00,32.52,32.59,32.51,32.59,23600.0,21.164,21.2096,21.1575,21.2096,23600.0
2013-08-28 10:20:00,32.59,32.6,32.55,32.59,28400.0,21.2096,21.2161,21.1836,21.2096,28400.0
2013-08-28 10:30:00,32.59,32.61,32.56,32.57,54600.0,21.2096,21.2226,21.1901,21.1966,54600.0
2013-08-28 10:40:00,32.58,32.63,32.57,32.63,59200.0,21.2031,21.2356,21.1966,21.2356,59200.0
2013-08-28 10:50:00,32.64,32.74,32.63,32.74,58300.0,21.2421,21.3072,21.2356,21.3072,58300.0
2013-08-28 11:00:00,32.73,32.79,32.73,32.75,84100.0,21.3007,21.3398,21.3007,21.3137,84100.0
2013-08-28 11:10:00,32.75,32.78,32.73,32.73,104100.0,21.3137,21.3332,21.3007,21.3007,104100.0
2013-08-28 11:20:00,32.74,32.77,32.74,32.76,36800.0,21.3072,21.3267,21.3072,21.3202,36800.0
2013-08-28 11:30:00,32.75,32.76,32.71,32.72,37800.0,21.3137,21.3202,21.2877,21.2942,37800.0
2013-08-28 11:40:00,32.73,32.75,32.72,32.74,38400.0,21.3007,21.3137,21.2942,21.3072,38400.0
2013-08-28 11:50:00,32.75,32.82,32.75,32.82,19100.0,21.3137,21.3593,21.3137,21.3593,19100.0
2013-08-28 12:00:00,32.82,32.82,32.76,32.8,32400.0,21.3593,21.3593,21.3202,21.3463,32400.0
2013-08-28 12:10:00,32.8,32.82,32.78,32.81,39900.0,21.3463,21.3593,21.3332,21.3528,39900.0
2013-08-28 12:20:00,32.8,32.83,32.79,32.82,25900.0,21.3463,21.3658,21.3398,21.3593,25900.0
2013-08-28 12:30:00,32.81,32.83,32.79,32.81,35400.0,21.3528,21.3658,21.3398,21.3528,35400.0
2013-08-28 12:40:00,32.8,32.84,32.8,32.82,49600.0,21.3463,21.3723,21.3463,21.3593,49600.0
2013-08-28 12:50:00,32.83,32.83,32.78,32.78,33900.0,21.3658,21.3658,21.3332,21.3332,33900.0
2013-08-28 13:00:00,32.79,32.81,32.78,32.79,28000.0,21.3398,21.3528,21.3332,21.3398,28000.0
2013-08-28 13:10:00,32.78,32.79,32.76,32.77,31100.0,21.3332,21.3398,21.3202,21.3267,31100.0
2013-08-28 13:20:00,32.77,32.8,32.76,32.8,30000.0,21.3267,21.3463,21.3202,21.3463,30000.0
2013-08-28 13:30:00,32.8,32.82,32.77,32.8,64200.0,21.3463,21.3593,21.3267,21.3463,64200.0
2013-08-28 13:40:00,32.8,32.8,32.74,32.74,42500.0,21.3463,21.3463,21.3072,21.3072,42500.0
2013-08-28 13:50:00,32.75,32.76,32.73,32.74,29200.0,21.3137,21.3202,21.3007,21.3072,29200.0
2013-08-28 14:00:00,32.75,32.77,32.73,32.73,18800.0,21.3137,21.3267,21.3007,21.3007,18800.0
2013-08-28 14:10:00,32.73,32.73,32.67,32.67,28100.0,21.3007,21.3007,21.2617,21.2617,28100.0
2013-08-28 14:20:00,32.66,32.7,32.66,32.68,24400.0,21.2552,21.2812,21.2552,21.2682,24400.0
2013-08-28 14:30:00,32.68,32.69,32.6,32.6,29400.0,21.2682,21.2747,21.2161,21.2161,29400.0
2013-08-28 14:40:00,32.6,32.63,32.6,32.6,39600.0,21.2161,21.2356,21.2161,21.2161,39600.0
2013-08-28 14:50:00,32.61,32.66,32.61,32.65,18100.0,21.2226,21.2552,21.2226,21.2486,18100.0
2013-08-28 15:00:00,32.65,32.71,32.64,32.7,34400.0,21.2486,21.2877,21.2421,21.2812,34400.0
2013-08-28 15:10:00,32.71,32.76,32.68,32.69,36300.0,21.2877,21.3202,21.2682,21.2747,36300.0
2013-08-28 15:20:00,32.69,32.73,32.69,32.69,69700.0,21.2747,21.3007,21.2747,21.2747,69700.0
2013-08-28 15:30:00,32.69,32.73,32.69,32.71,67400.0,21.2747,21.3007,21.2747,21.2877,67400.0
2013-08-28 15:40:00,32.7,32.73,32.7,32.73,132200.0,21.2812,21.3007,21.2812,21.3007,132200.0
2013-08-28 15:50:00,32.73,32.74,32.7,32.71,233700.0,21.3007,21.3072,21.2812,21.2877,233700.0
2013-08-29 09:30:00,32.58,32.66,32.39,32.5,46100.0,21.2031,21.2552,21.0794,21.151,46100.0
2013-08-29 09:40:00,32.49,32.56,32.47,32.53,64600.0,21.1445,21.1901,21.1315,21.1705,64600.0
2013-08-29 09:50:00,32.53,32.57,32.48,32.55,102500.0,21.1705,21.1966,21.138,21.1836,102500.0
2013-08-29 10:00:00,32.55,32.59,32.53,32.58,60100.0,21.1836,21.2096,21.1705,21.2031,60100.0
2013-08-29 10:10:00,32.57,32.58,32.48,32.49,73700.0,21.1966,21.2031,21.138,21.1445,73700.0
2013-08-29 10:20:00,32.49,32.49,32.4,32.4,62700.0,21.1445,21.1445,21.0859,21.0859,62700.0
2013-08-29 10:30:00,32.4,32.52,32.39,32.48,29700.0,21.0859,21.164,21.0794,21.138,29700.0
2013-08-29 10:40:00,32.48,32.5,32.42,32.47,43500.0,21.138,21.151,21.099,21.1315,43500.0
2013-08-29 10:50:00,32.47,32.47,32.42,32.44,39400.0,21.1315,21.1315,21.099,21.112,39400.0
2013-08-29 11:00:00,32.45,32.46,32.39,32.4,40000.0,21.1185,21.125,21.0794,21.0859,40000.0
2013-08-29 11:10:00,32.41,32.41,32.33,32.35,46500.0,21.0925,21.0925,21.0404,21.0534,46500.0
2013-08-29 11:20:00,32.35,32.36,32.32,32.34,49700.0,21.0534,21.0599,21.0339,21.0469,49700.0
2013-08-29 11:30:00,32.35,32.37,32.33,32.36,35500.0,21.0534,21.0664,21.0404,21.0599,35500.0
2013-08-29 11:40:00,32.36,32.36,32.33,32.33,32700.0,21.0599,21.0599,21.0404,21.0404,32700.0
2013-08-29 11:50:00,32.33,32.34,32.28,32.34,105800.0,21.0404,21.0469,21.0078,21.0469,105800.0
2013-08-29 12:00:00,32.33,32.34,32.29,32.32,52400.0,21.0404,21.0469,21.0144,21.0339,52400.0
2013-08-29 12:10:00,32.32,32.35,32.32,32.34,15400.0,21.0339,21.0534,21.0339,21.0469,15400.0
2013-08-29 12:20:00,32.33,32.36,32.33,32.34,14800.0,21.0404,21.0599,21.0404,21.0469,14800.0
2013-08-29 12:30:00,32.35,32.36,32.3,32.31,31300.0,21.0534,21.0599,21.0209,21.0274,31300.0
2013-08-29 12:40:00,32.32,32.33,32.3,32.3,15000.0,21.0339,21.0404,21.0209,21.0209,15000.0
2013-08-29 12:50:00,32.3,32.32,32.29,32.32,22000.0,21.0209,21.0339,21.0144,21.0339,22000.0
2013-08-29 13:00:00,32.31,32.33,32.28,32.33,31100.0,21.0274,21.0404,21.0078,21.0404,31100.0
2013-08-29 13:10:00,32.33,32.35,32.33,32.35,12700.0,21.0404,21.0534,21.0404,21.0534,12700.0
2013-08-29 13:20:00,32.35,32.36,32.33,32.35,40000.0,21.0534,21.0599,21.0404,21.0534,40000.0
2013-08-29 13:30:00,32.35,32.36,32.33,32.35,28000.0,21.0534,21.0599,21.0404,21.0534,28000.0
2013-08-29 13:40:00,32.34,32.37,32.33,32.33,45600.0,21.0469,21.0664,21.0404,21.0404,45600.0
2013-08-29 13:50:00,32.32,32.34,32.29,32.3,31600.0,21.0339,21.0469,21.0144,21.0209,31600.0
2013-08-29 14:00:00,32.3,32.32,32.29,32.31,20100.0,21.0209,21.0339,21.0144,21.0274,20100.0
2013-08-29 14:10:00,32.32,32.36,32.31,32.35,33900.0,21.0339,21.0599,21.0274,21.0534,33900.0
2013-08-29 14:20:00,32.35,32.38,32.34,32.38,17600.0,21.0534,21.0729,21.0469,21.0729,17600.0
2013-08-29 14:30:00,32.38,32.42,32.38,32.41,42300.0,21.0729,21.099,21.0729,21.0925,42300.0
2013-08-29 14:40:00,32.41,32.41,32.38,32.39,39100.0,21.0925,21.0925,21.0729,21.0794,39100.0
2013-08-29 14:50:00,32.39,32.4,32.37,32.38,30100.0,21.0794,21.0859,21.0664,21.0729,30100.0
2013-08-29 15:00:00,32.39,32.4,32.34,32.36,36700.0,21.0794,21.0859,21.0469,21.0599,36700.0
2013-08-29 15:10:00,32.36,32.42,32.36,32.4,37400.0,21.0599,21.099,21.0599,21.0859,37400.0
2013-08-29 15:20:00,32.4,32.4,32.33,32.34,36100.0,21.0859,21.0859,21.0404,21.0469,36100.0
2013-08-29 15:30:00,32.35,32.35,32.29,32.34,46100.0,21.0534,21.0534,21.0144,21.0469,46100.0
2013-08-29 15:40:00,32.33,32.38,32.31,32.36,48700.0,21.0404,21.0729,21.0274,21.0599,48700.0
2013-08-29 15:50:00,32.36,32.39,32.34,32.36,58400.0,21.0599,21.0794,21.0469,21.0599,58400.0
2013-08-30 09:30:00,32.37,32.48,32.27,32.47,20200.0,21.0664,21.138,21.0013,21.1315,20200.0
2013-08-30 09:40:00,32.49,32.55,32.37,32.42,18100.0,21.1445,21.1836,21.0664,21.099,18100.0
2013-08-30 09:50:00,32.45,32.46,32.34,32.4,19300.0,21.1185,21.125,21.0469,21.0859,19300.0
2013-08-30 10:00:00,32.41,32.43,32.33,32.39,36300.0,21.0925,21.1055,21.0404,21.0794,36300.0
2013-08-30 10:10:00,32.39,32.41,32.34,32.39,29100.0,21.0794,21.0925,21.0469,21.0794,29100.0
2013-08-30 10:20:00,32.4,32.49,32.36,32.49,50000.0,21.0859,21.1445,21.0599,21.1445,50000.0
2013-08-30 10:30:00,32.5,32.59,32.5,32.55,52000.0,21.151,21.2096,21.151,21.1836,52000.0
2013-08-30 10:40:00,32.53,32.54,32.44,32.46,32100.0,21.1705,21.1771,21.112,21.125,32100.0
2013-08-30 10:50:00,32.45,32.46,32.38,32.38,27200.0,21.1185,21.125,21.0729,21.0729,27200.0
2013-08-30 11:00:00,32.38,32.39,32.36,32.36,24700.0,21.0729,21.0794,21.0599,21.0599,24700.0
2013-08-30 11:10:00,32.37,32.39,32.33,32.37,60600.0,21.0664,21.0794,21.0404,21.0664,60600.0
2013-08-30 11:20:00,32.36,32.39,32.35,32.36,96500.0,21.0599,21.0794,21.0534,21.0599,96500.0
2013-08-30 11:30:00,32.36,32.39,32.35,32.38,69300.0,21.0599,21.0794,21.0534,21.0729,69300.0
2013-08-30 11:40:00,32.38,32.43,32.37,32.4,53700.0,21.0729,21.1055,21.0664,21.0859,53700.0
2013-08-30 11:50:00,32.4,32.42,32.38,32.41,30500.0,21.0859,21.099,21.0729,21.0925,30500.0
2013-08-30 12:00:00,32.41,32.41,32.38,32.38,12900.0,21.0925,21.0925,21.0729,21.0729,12900.0
2013-08-30 12:10:00,32.39,32.42,32.39,32.39,37600.0,21.0794,21.099,21.0794,21.0794,37600.0
2013-08-30 12:20:00,32.4,32.44,32.39,32.44,18200.0,21.0859,21.112,21.0794,21.112,18200.0
2013-08-30 12:30:00,32.44,32.44,32.39,32.4,15400.0,21.112,21.112,21.0794,21.0859,15400.0
2013-08-30 12:40:00,32.4,32.42,32.39,32.42,8600.0,21.0859,21.099,21.0794,21.099,8600.0
2013-08-30 12:50:00,32.42,32.47,32.4,32.45,25800.0,21.099,21.1315,21.0859,21.1185,25800.0
2013-08-30 13:00:00,32.45,32.45,32.37,32.38,40000.0,21.1185,21.1185,21.0664,21.0729,40000.0
2013-08-30 13:10:00,32.38,32.52,32.38,32.52,54700.0,21.0729,21.164,21.0729,21.164,54700.0
2013-08-30 13:20:00,32.51,32.51,32.44,32.45,18500.0,21.1575,21.1575,21.112,21.1185,18500.0
2013-08-30 13:30:00,32.47,32.47,32.43,32.43,12900.0,21.1315,21.1315,21.1055,21.1055,12900.0
2013-08-30 13:40:00,32.43,32.46,32.41,32.45,19000.0,21.1055,21.125,21.0925,21.1185,19000.0
2013-08-30 13:50:00,32.45,32.45,32.4,32.4,11700.0,21.1185,21.1185,21.0859,21.0859,11700.0
2013-08-30 14:00:00,32.4,32.41,32.38,32.4,9600.0,21.0859,21.0925,21.0729,21.0859,9600.0
2013-08-30 14:10:00,32.4,32.41,32.38,32.41,11500.0,21.0859,21.0925,21.0729,21.0925,11500.0
2013-08-30 14:20:00,32.41,32.42,32.37,32.39,12100.0,21.0925,21.099,21.0664,21.0794,12100.0
2013-08-30 14:30:00,32.39,32.42,32.38,32.41,12900.0,21.0794,21.099,21.0729,21.0925,12900.0
2013-08-30 14:40:00,32.42,32.43,32.4,32.4,12600.0,21.099,21.1055,21.0859,21.0859,12600.0
2013-08-30 14:50:00,32.41,32.42,32.4,32.4,12500.0,21.0925,21.099,21.0859,21.0859,12500.0
2013-08-30 15:00:00,32.41,32.42,32.38,32.38,15100.0,21.0925,21.099,21.0729,21.0729,15100.0
2013-08-30 15:10:00,32.38,32.44,32.38,32.44,21700.0,21.0729,21.112,21.0729,21.112,21700.0
2013-08-30 15:20:00,32.44,32.45,32.41,32.44,24500.0,21.112,21.1185,21.0925,21.112,24500.0
2013-08-30 15:30:00,32.44,32.44,32.39,32.41,33700.0,21.112,21.112,21.0794,21.0925,33700.0
2013-08-30 15:40:00,32.41,32.42,32.31,32.34,91800.0,21.0925,21.099,21.0274,21.0469,91800.0
2013-08-30 15:50:00,32.34,32.45,32.3,32.42,220600.0,21.0469,21.1185,21.0209,21.099,220600.0
2013-09-03 09:30:00,32.63,32.7,32.34,32.37,70400.0,21.2356,21.2812,21.0469,21.0664,70400.0
2013-09-03 09:40:00,32.37,32.46,32.28,32.33,45400.0,21.0664,21.125,21.0078,21.0404,45400.0
2013-09-03 09:50:00,32.34,32.44,32.32,32.38,37300.0,21.0469,21.112,21.0339,21.0729,37300.0
2013-09-03 10:00:00,32.38,32.42,32.31,32.32,99700.0,21.0729,21.099,21.0274,21.0339,99700.0
2013-09-03 10:10:00,32.31,32.4,32.31,32.34,66600.0,21.0274,21.0859,21.0274,21.0469,66600.0
2013-09-03 10:20:00,32.34,32.36,32.27,32.34,66400.0,21.0469,21.0599,21.0013,21.0469,66400.0
2013-09-03 10:30:00,32.34,32.35,32.23,32.26,62200.0,21.0469,21.0534,20.9753,20.9948,62200.0
2013-09-03 10:40:00,32.24,32.3,32.21,32.27,42000.0,20.9818,21.0209,20.9623,21.0013,42000.0
2013-09-03 10:50:00,32.26,32.27,32.2,32.22,42500.0,20.9948,21.0013,20.9558,20.9688,42500.0
2013-09-03 11:00:00,32.22,32.25,32.19,32.2,38000.0,20.9688,20.9883,20.9493,20.9558,38000.0
2013-09-03 11:10:00,32.2,32.2,32.14,32.15,27300.0,20.9558,20.9558,20.9167,20.9232,27300.0
2013-09-03 11:20:00,32.14,32.18,32.11,32.12,50600.0,20.9167,20.9428,20.8972,20.9037,50600.0
2013-09-03 11:30:00,32.12,32.16,32.11,32.15,37900.0,20.9037,20.9298,20.8972,20.9232,37900.0
2013-09-03 11:40:00,32.15,32.16,32.08,32.11,31700.0,20.9232,20.9298,20.8777,20.8972,31700.0
2013-09-03 11:50:00,32.11,32.12,32.08,32.1,22900.0,20.8972,20.9037,20.8777,20.8907,22900.0
2013-09-03 12:00:00,32.11,32.12,32.06,32.08,44000.0,20.8972,20.9037,20.8647,20.8777,44000.0
2013-09-03 12:10:00,32.07,32.09,32.04,32.05,44000.0,20.8712,20.8842,20.8517,20.8582,44000.0
2013-09-03 12:20:00,32.05,32.08,32.0,32.01,48900.0,20.8582,20.8777,20.8256,20.8321,48900.0
2013-09-03 12:30:00,32.01,32.01,31.99,32.01,56300.0,20.8321,20.8321,20.8191,20.8321,56300.0
2013-09-03 12:40:00,32.01,32.01,31.96,31.99,45400.0,20.8321,20.8321,20.7996,20.8191,45400.0
2013-09-03 12:50:00,31.99,32.01,31.94,31.94,26300.0,20.8191,20.8321,20.7866,20.7866,26300.0
2013-09-03 13:00:00,31.95,31.96,31.92,31.96,42500.0,20.7931,20.7996,20.7736,20.7996,42500.0
2013-09-03 13:10:00,31.97,31.99,31.93,31.94,24200.0,20.8061,20.8191,20.7801,20.7866,24200.0
2013-09-03 13:20:00,31.92,31.95,31.91,31.93,24700.0,20.7736,20.7931,20.7671,20.7801,24700.0
2013-09-03 13:30:00,31.93,31.98,31.92,31.97,47600.0,20.7801,20.8126,20.7736,20.8061,47600.0
2013-09-03 13:40:00,31.98,32.04,31.96,32.03,63800.0,20.8126,20.8517,20.7996,20.8451,63800.0
2013-09-03 13:50:00,32.03,32.08,32.02,32.06,46400.0,20.8451,20.8777,20.8386,20.8647,46400.0
2013-09-03 14:00:00,32.07,32.13,32.05,32.11,44200.0,20.8712,20.9102,20.8582,20.8972,44200.0
2013-09-03 14:10:00,32.11,32.17,32.11,32.16,59700.0,20.8972,20.9363,20.8972,20.9298,59700.0
2013-09-03 14:20:00,32.16,32.17,32.11,32.15,86100.0,20.9298,20.9363,20.8972,20.9232,86100.0
2013-09-03 14:30:00,32.15,32.16,32.12,32.13,37000.0,20.9232,20.9298,20.9037,20.9102,37000.0
2013-09-03 14:40:00,32.13,32.13,32.05,32.08,39200.0,20.9102,20.9102,20.8582,20.8777,39200.0
2013-09-03 14:50:00,32.08,32.12,32.06,32.11,38200.0,20.8777,20.9037,20.8647,20.8972,38200.0
2013-09-03 15:00:00,32.11,32.15,32.09,32.11,49900.0,20.8972,20.9232,20.8842,20.8972,49900.0
2013-09-03 15:10:00,32.12,32.12,32.03,32.04,94800.0,20.9037,20.9037,20.8451,20.8517,94800.0
2013-09-03 15:20:00,32.04,32.11,32.04,32.1,109600.0,20.8517,20.8972,20.8517,20.8907,109600.0
2013-09-03 15:30:00,32.11,32.19,32.11,32.19,107600.0,20.8972,20.9493,20.8972,20.9493,107600.0
2013-09-03 15:40:00,32.19,32.22,32.06,32.09,160300.0,20.9493,20.9688,20.8647,20.8842,160300.0
2013-09-03 15:50:00,32.09,32.15,32.09,32.13,296400.0,20.8842,20.9232,20.8842,20.9102,296400.0
2013-09-04 09:30:00,31.75,31.85,31.67,31.75,144200.0,20.8949,20.9607,20.8422,20.8949,144200.0
2013-09-04 09:40:00,31.75,31.83,31.71,31.71,60600.0,20.8949,20.9475,20.8685,20.8685,60600.0
2013-09-04 09:50:00,31.71,31.73,31.64,31.65,78600.0,20.8685,20.8817,20.8225,20.8291,78600.0
2013-09-04 10:00:00,31.66,31.72,31.63,31.64,87200.0,20.8356,20.8751,20.8159,20.8225,87200.0
2013-09-04 10:10:00,31.65,31.69,31.64,31.66,54400.0,20.8291,20.8554,20.8225,20.8356,54400.0
2013-09-04 10:20:00,31.66,31.69,31.64,31.65,112100.0,20.8356,20.8554,20.8225,20.8291,112100.0
2013-09-04 10:30:00,31.64,31.65,31.56,31.57,77000.0,20.8225,20.8291,20.7698,20.7764,77000.0
2013-09-04 10:40:00,31.57,31.63,31.55,31.62,46900.0,20.7764,20.8159,20.7633,20.8093,46900.0
2013-09-04 10:50:00,31.62,31.63,31.56,31.58,49700.0,20.8093,20.8159,20.7698,20.783,49700.0
2013-09-04 11:00:00,31.58,31.64,31.56,31.61,39000.0,20.783,20.8225,20.7698,20.8027,39000.0
2013-09-04 11:10:00,31.62,31.63,31.59,31.61,27800.0,20.8093,20.8159,20.7896,20.8027,27800.0
2013-09-04 11:20:00,31.62,31.69,31.62,31.68,80000.0,20.8093,20.8554,20.8093,20.8488,80000.0
2013-09-04 11:30:00,31.68,31.74,31.67,31.73,49200.0,20.8488,20.8883,20.8422,20.8817,49200.0
2013-09-04 11:40:00,31.73,31.8,31.73,31.79,42000.0,20.8817,20.9278,20.8817,20.9212,42000.0
2013-09-04 11:50:00,31.78,31.86,31.78,31.86,49500.0,20.9146,20.9673,20.9146,20.9673,49500.0
2013-09-04 12:00:00,31.87,31.89,31.86,31.89,45000.0,20.9738,20.987,20.9673,20.987,45000.0
2013-09-04 12:10:00,31.88,31.9,31.87,31.87,26100.0,20.9804,20.9936,20.9738,20.9738,26100.0
2013-09-04 12:20:00,31.87,31.9,31.86,31.89,54000.0,20.9738,20.9936,20.9673,20.987,54000.0
2013-09-04 12:30:00,31.89,31.94,31.88,31.94,46400.0,20.987,21.0199,20.9804,21.0199,46400.0
2013-09-04 12:40:00,31.95,31.98,31.95,31.98,29700.0,21.0265,21.0462,21.0265,21.0462,29700.0
2013-09-04 12:50:00,31.98,32.0,31.96,32.0,32800.0,21.0462,21.0594,21.0331,21.0594,32800.0
2013-09-04 13:00:00,32.0,32.0,31.96,31.96,32600.0,21.0594,21.0594,21.0331,21.0331,32600.0
2013-09-04 13:10:00,31.96,32.0,31.96,32.0,36200.0,21.0331,21.0594,21.0331,21.0594,36200.0
2013-09-04 13:20:00,32.0,32.03,31.99,32.02,41100.0,21.0594,21.0791,21.0528,21.0726,41100.0
2013-09-04 13:30:00,32.02,32.02,32.0,32.01,43900.0,21.0726,21.0726,21.0594,21.066,43900.0
2013-09-04 13:40:00,32.0,32.01,31.99,32.0,58100.0,21.0594,21.066,21.0528,21.0594,58100.0
2013-09-04 13:50:00,32.0,32.04,32.0,32.03,138800.0,21.0594,21.0857,21.0594,21.0791,138800.0
2013-09-04 14:00:00,32.03,32.05,32.02,32.04,81400.0,21.0791,21.0923,21.0726,21.0857,81400.0
2013-09-04 14:10:00,32.05,32.06,32.02,32.02,106100.0,21.0923,21.0989,21.0726,21.0726,106100.0
2013-09-04 14:20:00,32.02,32.03,31.95,31.95,51700.0,21.0726,21.0791,21.0265,21.0265,51700.0
2013-09-04 14:30:00,31.95,31.98,31.94,31.97,35600.0,21.0265,21.0462,21.0199,21.0397,35600.0
2013-09-04 14:40:00,31.97,31.98,31.96,31.97,22700.0,21.0397,21.0462,21.0331,21.0397,22700.0
2013-09-04 14:50:00,31.97,31.99,31.96,31.98,48800.0,21.0397,21.0528,21.0331,21.0462,48800.0
2013-09-04 15:00:00,31.98,32.03,31.98,32.02,64200.0,21.0462,21.0791,21.0462,21.0726,64200.0
2013-09-04 15:10:00,32.03,32.05,32.01,32.05,72900.0,21.0791,21.0923,21.066,21.0923,72900.0
2013-09-04 15:20:00,32.05,32.07,32.0,32.07,133000.0,21.0923,21.1055,21.0594,21.1055,133000.0
2013-09-04 15:30:00,32.07,32.07,32.03,32.06,160700.0,21.1055,21.1055,21.0791,21.0989,160700.0
2013-09-04 15:40:00,32.05,32.09,32.03,32.09,145700.0,21.0923,21.1186,21.0791,21.1186,145700.0
2013-09-04 15:50:00,32.09,32.1,32.05,32.06,283200.0,21.1186,21.1252,21.0923,21.0989,283200.0
2013-09-05 09:30:00,32.11,32.15,31.9,32.12,69900.0,21.1318,21.1581,20.9936,21.1384,69900.0
2013-09-05 09:40:00,32.11,32.14,32.03,32.12,62600.0,21.1318,21.1515,21.0791,21.1384,62600.0
2013-09-05 09:50:00,32.11,32.16,32.02,32.13,98400.0,21.1318,21.1647,21.0726,21.145,98400.0
2013-09-05 10:00:00,32.12,32.16,32.03,32.06,76300.0,21.1384,21.1647,21.0791,21.0989,76300.0
2013-09-05 10:10:00,32.06,32.07,32.0,32.01,56100.0,21.0989,21.1055,21.0594,21.066,56100.0
2013-09-05 10:20:00,32.01,32.01,31.84,31.85,48200.0,21.066,21.066,20.9541,20.9607,48200.0
2013-09-05 10:30:00,31.84,31.85,31.77,31.83,45500.0,20.9541,20.9607,20.908,20.9475,45500.0
2013-09-05 10:40:00,31.84,31.88,31.83,31.86,73900.0,20.9541,20.9804,20.9475,20.9673,73900.0
2013-09-05 10:50:00,31.86,31.92,31.8,31.8,31400.0,20.9673,21.0068,20.9278,20.9278,31400.0
2013-09-05 11:00:00,31.81,31.81,31.79,31.81,41400.0,20.9344,20.9344,20.9212,20.9344,41400.0
2013-09-05 11:10:00,31.82,31.83,31.8,31.83,22400.0,20.9409,20.9475,20.9278,20.9475,22400.0
2013-09-05 11:20:00,31.83,31.88,31.79,31.88,61600.0,20.9475,20.9804,20.9212,20.9804,61600.0
2013-09-05 11:30:00,31.87,31.92,31.83,31.91,58300.0,20.9738,21.0068,20.9475,21.0002,58300.0
2013-09-05 11:40:00,31.9,31.95,31.88,31.91,53100.0,20.9936,21.0265,20.9804,21.0002,53100.0
2013-09-05 11:50:00,31.92,31.94,31.89,31.89,45200.0,21.0068,21.0199,20.987,20.987,45200.0
2013-09-05 12:00:00,31.9,31.92,31.88,31.9,45700.0,20.9936,21.0068,20.9804,20.9936,45700.0
2013-09-05 12:10:00,31.9,31.9,31.88,31.89,27500.0,20.9936,20.9936,20.9804,20.987,27500.0
2013-09-05 12:20:00,31.88,31.89,31.83,31.83,46900.0,20.9804,20.987,20.9475,20.9475,46900.0
2013-09-05 12:30:00,31.83,31.84,31.81,31.83,25300.0,20.9475,20.9541,20.9344,20.9475,25300.0
2013-09-05 12:40:00,31.83,31.85,31.82,31.83,9900.0,20.9475,20.9607,20.9409,20.9475,9900.0
2013-09-05 12:50:00,31.82,31.84,31.8,31.8,12100.0,20.9409,20.9541,20.9278,20.9278,12100.0
2013-09-05 13:00:00,31.8,31.81,31.78,31.79,22300.0,20.9278,20.9344,20.9146,20.9212,22300.0
2013-09-05 13:10:00,31.81,31.86,31.8,31.86,119400.0,20.9344,20.9673,20.9278,20.9673,119400.0
2013-09-05 13:20:00,31.86,31.91,31.86,31.89,17900.0,20.9673,21.0002,20.9673,20.987,17900.0
2013-09-05 13:30:00,31.89,31.91,31.87,31.89,31700.0,20.987,21.0002,20.9738,20.987,31700.0
2013-09-05 13:40:00,31.89,31.92,31.89,31.91,19000.0,20.987,21.0068,20.987,21.0002,19000.0
2013-09-05 13:50:00,31.9,31.92,31.88,31.91,23300.0,20.9936,21.0068,20.9804,21.0002,23300.0
2013-09-05 14:00:00,31.91,31.95,31.91,31.95,21400.0,21.0002,21.0265,21.0002,21.0265,21400.0
2013-09-05 14:10:00,31.95,31.95,31.92,31.95,52900.0,21.0265,21.0265,21.0068,21.0265,52900.0
2013-09-05 14:20:00,31.95,31.97,31.94,31.95,126200.0,21.0265,21.0397,21.0199,21.0265,126200.0
2013-09-05 14:30:00,31.95,31.99,31.94,31.96,42100.0,21.0265,21.0528,21.0199,21.0331,42100.0
2013-09-05 14:40:00,31.96,31.98,31.95,31.96,29300.0,21.0331,21.0462,21.0265,21.0331,29300.0
2013-09-05 14:50:00,31.95,31.99,31.94,31.96,36200.0,21.0265,21.0528,21.0199,21.0331,36200.0
2013-09-05 15:00:00,31.96,31.96,31.94,31.96,88100.0,21.0331,21.0331,21.0199,21.0331,88100.0
2013-09-05 15:10:00,31.96,32.0,31.95,32.0,51300.0,21.0331,21.0594,21.0265,21.0594,51300.0
2013-09-05 15:20:00,32.0,32.01,31.97,32.0,59800.0,21.0594,21.066,21.0397,21.0594,59800.0
2013-09-05 15:30:00,32.0,32.01,31.95,31.96,49000.0,21.0594,21.066,21.0265,21.0331,49000.0
2013-09-05 15:40:00,31.95,31.97,31.95,31.96,104000.0,21.0265,21.0397,21.0265,21.0331,104000.0
2013-09-05 15:50:00,31.96,31.99,31.95,31.97,221600.0,21.0331,21.0528,21.0265,21.0397,221600.0
2013-09-06 09:30:00,32.1,32.68,32.09,32.46,283400.0,21.1252,21.5069,21.1186,21.3621,283400.0
2013-09-06 09:40:00,32.44,32.46,32.29,32.35,134100.0,21.349,21.3621,21.2503,21.2897,134100.0
2013-09-06 09:50:00,32.35,32.43,32.34,32.39,89600.0,21.2897,21.3424,21.2832,21.3161,89600.0
2013-09-06 10:00:00,32.39,32.44,32.21,32.41,172800.0,21.3161,21.349,21.1976,21.3292,172800.0
2013-09-06 10:10:00,32.41,32.41,32.25,32.26,59300.0,21.3292,21.3292,21.2239,21.2305,59300.0
2013-09-06 10:20:00,32.26,32.35,32.26,32.35,56500.0,21.2305,21.2897,21.2305,21.2897,56500.0
2013-09-06 10:30:00,32.35,32.36,32.24,32.26,67800.0,21.2897,21.2963,21.2173,21.2305,67800.0
2013-09-06 10:40:00,32.26,32.3,32.26,32.28,44400.0,21.2305,21.2568,21.2305,21.2437,44400.0
2013-09-06 10:50:00,32.29,32.36,32.29,32.33,33800.0,21.2503,21.2963,21.2503,21.2766,33800.0
2013-09-06 11:00:00,32.33,32.39,32.32,32.39,34600.0,21.2766,21.3161,21.27,21.3161,34600.0
2013-09-06 11:10:00,32.39,32.44,32.39,32.4,49300.0,21.3161,21.349,21.3161,21.3226,49300.0
2013-09-06 11:20:00,32.4,32.46,32.4,32.45,115000.0,21.3226,21.3621,21.3226,21.3555,115000.0
2013-09-06 11:30:00,32.45,32.5,32.44,32.49,90600.0,21.3555,21.3885,21.349,21.3819,90600.0
2013-09-06 11:40:00,32.49,32.5,32.43,32.46,63800.0,21.3819,21.3885,21.3424,21.3621,63800.0
2013-09-06 11:50:00,32.47,32.52,32.45,32.52,65000.0,21.3687,21.4016,21.3555,21.4016,65000.0
2013-09-06 12:00:00,32.51,32.52,32.5,32.51,45000.0,21.395,21.4016,21.3885,21.395,45000.0
2013-09-06 12:10:00,32.51,32.53,32.5,32.52,36600.0,21.395,21.4082,21.3885,21.4016,36600.0
2013-09-06 12:20:00,32.52,32.52,32.5,32.51,23700.0,21.4016,21.4016,21.3885,21.395,23700.0
2013-09-06 12:30:00,32.51,32.52,32.5,32.5,50600.0,21.395,21.4016,21.3885,21.3885,50600.0
2013-09-06 12:40:00,32.5,32.51,32.47,32.51,28800.0,21.3885,21.395,21.3687,21.395,28800.0
2013-09-06 12:50:00,32.51,32.51,32.47,32.49,26800.0,21.395,21.395,21.3687,21.3819,26800.0
2013-09-06 13:00:00,32.49,32.51,32.47,32.47,46600.0,21.3819,21.395,21.3687,21.3687,46600.0
2013-09-06 13:10:00,32.46,32.51,32.46,32.51,25500.0,21.3621,21.395,21.3621,21.395,25500.0
2013-09-06 13:20:00,32.51,32.52,32.5,32.5,151600.0,21.395,21.4016,21.3885,21.3885,151600.0
2013-09-06 13:30:00,32.5,32.51,32.4,32.4,169900.0,21.3885,21.395,21.3226,21.3226,169900.0
2013-09-06 13:40:00,32.39,32.43,32.38,32.42,62400.0,21.3161,21.3424,21.3095,21.3358,62400.0
2013-09-06 13:50:00,32.43,32.45,32.41,32.44,29000.0,21.3424,21.3555,21.3292,21.349,29000.0
2013-09-06 14:00:00,32.43,32.47,32.43,32.46,29800.0,21.3424,21.3687,21.3424,21.3621,29800.0
2013-09-06 14:10:00,32.46,32.46,32.39,32.4,31000.0,21.3621,21.3621,21.3161,21.3226,31000.0
2013-09-06 14:20:00,32.41,32.43,32.4,32.43,28700.0,21.3292,21.3424,21.3226,21.3424,28700.0
2013-09-06 14:30:00,32.43,32.44,32.42,32.44,23500.0,21.3424,21.349,21.3358,21.349,23500.0
2013-09-06 14:40:00,32.44,32.44,32.37,32.4,53600.0,21.349,21.349,21.3029,21.3226,53600.0
2013-09-06 14:50:00,32.4,32.42,32.37,32.38,37800.0,21.3226,21.3358,21.3029,21.3095,37800.0
2013-09-06 15:00:00,32.38,32.39,32.3,32.33,83100.0,21.3095,21.3161,21.2568,21.2766,83100.0
2013-09-06 15:10:00,32.33,32.33,32.27,32.29,50500.0,21.2766,21.2766,21.2371,21.2503,50500.0
2013-09-06 15:20:00,32.29,32.33,32.29,32.3,56800.0,21.2503,21.2766,21.2503,21.2568,56800.0
2013-09-06 15:30:00,32.31,32.31,32.19,32.22,167800.0,21.2634,21.2634,21.1844,21.2042,167800.0
2013-09-06 15:40:00,32.21,32.23,32.16,32.16,195700.0,21.1976,21.2108,21.1647,21.1647,195700.0
2013-09-06 15:50:00,32.16,32.23,32.13,32.15,200400.0,21.1647,21.2108,21.145,21.1581,200400.0
2013-09-09 09:30:00,32.16,32.29,32.0,32.0,48300.0,21.1647,21.2503,21.0594,21.0594,48300.0
2013-09-09 09:40:00,32.0,32.23,32.0,32.16,44300.0,21.0594,21.2108,21.0594,21.1647,44300.0
2013-09-09 09:50:00,32.16,32.2,32.13,32.13,38800.0,21.1647,21.191,21.145,21.145,38800.0
2013-09-09 10:00:00,32.13,32.32,32.13,32.31,75100.0,21.145,21.27,21.145,21.2634,75100.0
2013-09-09 10:10:00,32.32,32.32,32.17,32.18,53200.0,21.27,21.27,21.1713,21.1779,53200.0
2013-09-09 10:20:00,32.18,32.23,32.13,32.14,28000.0,21.1779,21.2108,21.145,21.1515,28000.0
2013-09-09 10:30:00,32.13,32.15,32.08,32.1,30700.0,21.145,21.1581,21.112,21.1252,30700.0
2013-09-09 10:40:00,32.11,32.11,32.07,32.09,23800.0,21.1318,21.1318,21.1055,21.1186,23800.0
2013-09-09 10:50:00,32.09,32.13,32.07,32.11,22000.0,21.1186,21.145,21.1055,21.1318,22000.0
2013-09-09 11:00:00,32.11,32.13,32.07,32.09,30400.0,21.1318,21.145,21.1055,21.1186,30400.0
2013-09-09 11:10:00,32.1,32.1,32.07,32.07,21800.0,21.1252,21.1252,21.1055,21.1055,21800.0
2013-09-09 11:20:00,32.07,32.08,32.06,32.07,19000.0,21.1055,21.112,21.0989,21.1055,19000.0
2013-09-09 11:30:00,32.07,32.09,32.05,32.09,122800.0,21.1055,21.1186,21.0923,21.1186,122800.0
2013-09-09 11:40:00,32.1,32.1,32.06,32.09,40500.0,21.1252,21.1252,21.0989,21.1186,40500.0
2013-09-09 11:50:00,32.1,32.1,32.08,32.08,33600.0,21.1252,21.1252,21.112,21.112,33600.0
2013-09-09 12:00:00,32.09,32.1,32.07,32.08,53100.0,21.1186,21.1252,21.1055,21.112,53100.0
2013-09-09 12:10:00,32.08,32.13,32.06,32.11,124900.0,21.112,21.145,21.0989,21.1318,124900.0
2013-09-09 12:20:00,32.1,32.1,32.05,32.07,46200.0,21.1252,21.1252,21.0923,21.1055,46200.0
2013-09-09 12:30:00,32.07,32.09,32.03,32.05,34200.0,21.1055,21.1186,21.0791,21.0923,34200.0
2013-09-09 12:40:00,32.04,32.05,32.03,32.04,20500.0,21.0857,21.0923,21.0791,21.0857,20500.0
2013-09-09 12:50:00,32.04,32.06,32.03,32.06,32900.0,21.0857,21.0989,21.0791,21.0989,32900.0
2013-09-09 13:00:00,32.06,32.07,32.04,32.07,24300.0,21.0989,21.1055,21.0857,21.1055,24300.0
2013-09-09 13:10:00,32.07,32.07,32.04,32.06,27800.0,21.1055,21.1055,21.0857,21.0989,27800.0
2013-09-09 13:20:00,32.07,32.08,32.05,32.05,24100.0,21.1055,21.112,21.0923,21.0923,24100.0
2013-09-09 13:30:00,32.05,32.07,32.03,32.04,30000.0,21.0923,21.1055,21.0791,21.0857,30000.0
2013-09-09 13:40:00,32.03,32.04,32.01,32.02,33300.0,21.0791,21.0857,21.066,21.0726,33300.0
2013-09-09 13:50:00,32.03,32.03,32.0,32.01,28400.0,21.0791,21.0791,21.0594,21.066,28400.0
2013-09-09 14:00:00,32.02,32.03,32.01,32.01,41600.0,21.0726,21.0791,21.066,21.066,41600.0
2013-09-09 14:10:00,32.02,32.05,32.01,32.04,75200.0,21.0726,21.0923,21.066,21.0857,75200.0
2013-09-09 14:20:00,32.05,32.08,32.04,32.08,20600.0,21.0923,21.112,21.0857,21.112,20600.0
2013-09-09 14:30:00,32.07,32.08,32.03,32.04,28500.0,21.1055,21.112,21.0791,21.0857,28500.0
2013-09-09 14:40:00,32.04,32.06,32.04,32.04,35000.0,21.0857,21.0989,21.0857,21.0857,35000.0
2013-09-09 14:50:00,32.04,32.07,32.04,32.06,30800.0,21.0857,21.1055,21.0857,21.0989,30800.0
2013-09-09 15:00:00,32.05,32.06,32.03,32.04,53400.0,21.0923,21.0989,21.0791,21.0857,53400.0
2013-09-09 15:10:00,32.04,32.08,32.04,32.07,51400.0,21.0857,21.112,21.0857,21.1055,51400.0
2013-09-09 15:20:00,32.07,32.07,32.01,32.05,59300.0,21.1055,21.1055,21.066,21.0923,59300.0
2013-09-09 15:30:00,32.06,32.07,32.03,32.03,60000.0,21.0989,21.1055,21.0791,21.0791,60000.0
2013-09-09 15:40:00,32.03,32.08,32.02,32.08,91800.0,21.0791,21.112,21.0726,21.112,91800.0
2013-09-09 15:50:00,32.08,32.13,32.06,32.13,256200.0,21.112,21.145,21.0989,21.145,256200.0
2013-09-10 09:30:00,32.26,32.29,32.12,32.22,43400.0,21.2305,21.2503,21.1384,21.2042,43400.0
2013-09-10 09:40:00,32.22,32.28,32.16,32.25,23100.0,21.2042,21.2437,21.1647,21.2239,23100.0
2013-09-10 09:50:00,32.27,32.28,32.17,32.23,64200.0,21.2371,21.2437,21.1713,21.2108,64200.0
2013-09-10 10:00:00,32.22,32.25,32.15,32.2,39500.0,21.2042,21.2239,21.1581,21.191,39500.0
2013-09-10 10:10:00,32.2,32.26,32.18,32.22,34300.0,21.191,21.2305,21.1779,21.2042,34300.0
2013-09-10 10:20:00,32.22,32.25,32.2,32.24,44200.0,21.2042,21.2239,21.191,21.2173,44200.0
2013-09-10 10:30:00,32.24,32.26,32.15,32.17,31700.0,21.2173,21.2305,21.1581,21.1713,31700.0
2013-09-10 10:40:00,32.16,32.17,32.13,32.13,87600.0,21.1647,21.1713,21.145,21.145,87600.0
2013-09-10 10:50:00,32.14,32.17,32.13,32.15,23500.0,21.1515,21.1713,21.145,21.1581,23500.0
2013-09-10 11:00:00,32.15,32.17,32.12,32.13,31700.0,21.1581,21.1713,21.1384,21.145,31700.0
2013-09-10 11:10:00,32.13,32.13,32.07,32.08,21100.0,21.145,21.145,21.1055,21.112,21100.0
2013-09-10 11:20:00,32.08,32.1,32.06,32.07,18200.0,21.112,21.1252,21.0989,21.1055,18200.0
2013-09-10 11:30:00,32.07,32.15,32.07,32.09,25100.0,21.1055,21.1581,21.1055,21.1186,25100.0
2013-09-10 11:40:00,32.09,32.09,32.02,32.04,27700.0,21.1186,21.1186,21.0726,21.0857,27700.0
2013-09-10 11:50:00,32.04,32.1,32.03,32.1,28200.0,21.0857,21.1252,21.0791,21.1252,28200.0
2013-09-10 12:00:00,32.09,32.16,32.09,32.16,13200.0,21.1186,21.1647,21.1186,21.1647,13200.0
2013-09-10 12:10:00,32.16,32.23,32.16,32.23,42600.0,21.1647,21.2108,21.1647,21.2108,42600.0
2013-09-10 12:20:00,32.23,32.24,32.2,32.23,49700.0,21.2108,21.2173,21.191,21.2108,49700.0
2013-09-10 12:30:00,32.24,32.24,32.22,32.23,44500.0,21.2173,21.2173,21.2042,21.2108,44500.0
2013-09-10 12:40:00,32.23,32.29,32.23,32.28,77300.0,21.2108,21.2503,21.2108,21.2437,77300.0
2013-09-10 12:50:00,32.28,32.28,32.25,32.28,21700.0,21.2437,21.2437,21.2239,21.2437,21700.0
2013-09-10 13:00:00,32.29,32.3,32.27,32.29,114300.0,21.2503,21.2568,21.2371,21.2503,114300.0
2013-09-10 13:10:00,32.29,32.3,32.28,32.3,32600.0,21.2503,21.2568,21.2437,21.2568,32600.0
2013-09-10 13:20:00,32.3,32.34,32.3,32.3,28200.0,21.2568,21.2832,21.2568,21.2568,28200.0
2013-09-10 13:30:00,32.31,32.31,32.23,32.23,35000.0,21.2634,21.2634,21.2108,21.2108,35000.0
2013-09-10 13:40:00,32.23,32.23,32.2,32.2,21100.0,21.2108,21.2108,21.191,21.191,21100.0
2013-09-10 13:50:00,32.2,32.22,32.18,32.18,14300.0,21.191,21.2042,21.1779,21.1779,14300.0
2013-09-10 14:00:00,32.19,32.25,32.18,32.21,221200.0,21.1844,21.2239,21.1779,21.1976,221200.0
2013-09-10 14:10:00,32.22,32.25,32.19,32.24,19100.0,21.2042,21.2239,21.1844,21.2173,19100.0
2013-09-10 14:20:00,32.23,32.3,32.23,32.3,13900.0,21.2108,21.2568,21.2108,21.2568,13900.0
2013-09-10 14:30:00,32.29,32.29,32.23,32.24,46400.0,21.2503,21.2503,21.2108,21.2173,46400.0
2013-09-10 14:40:00,32.24,32.25,32.23,32.23,12400.0,21.2173,21.2239,21.2108,21.2108,12400.0
2013-09-10 14:50:00,32.23,32.25,32.22,32.23,40000.0,21.2108,21.2239,21.2042,21.2108,40000.0
2013-09-10 15:00:00,32.23,32.24,32.22,32.23,34300.0,21.2108,21.2173,21.2042,21.2108,34300.0
2013-09-10 15:10:00,32.23,32.26,32.21,32.25,31600.0,21.2108,21.2305,21.1976,21.2239,31600.0
2013-09-10 15:20:00,32.25,32.26,32.23,32.23,42300.0,21.2239,21.2305,21.2108,21.2108,42300.0
2013-09-10 15:30:00,32.24,32.28,32.22,32.26,34000.0,21.2173,21.2437,21.2042,21.2305,34000.0
2013-09-10 15:40:00,32.26,32.29,32.22,32.28,95500.0,21.2305,21.2503,21.2042,21.2437,95500.0
2013-09-10 15:50:00,32.28,32.32,32.24,32.32,269500.0,21.2437,21.27,21.2173,21.27,269500.0
2013-09-11 09:30:00,32.37,32.4,31.84,32.08,148800.0,21.3029,21.3226,20.9541,21.112,148800.0
2013-09-11 09:40:00,32.12,32.28,32.12,32.19,168500.0,21.1384,21.2437,21.1384,21.1844,168500.0
2013-09-11 09:50:00,32.18,32.41,32.16,32.41,191400.0,21.1779,21.3292,21.1647,21.3292,191400.0
2013-09-11 10:00:00,32.41,32.43,32.14,32.16,156600.0,21.3292,21.3424,21.1515,21.1647,156600.0
2013-09-11 10:10:00,32.16,32.16,32.1,32.11,87700.0,21.1647,21.1647,21.1252,21.1318,87700.0
2013-09-11 10:20:00,32.11,32.16,32.08,32.11,39200.0,21.1318,21.1647,21.112,21.1318,39200.0
2013-09-11 10:30:00,32.1,32.15,32.09,32.1,31600.0,21.1252,21.1581,21.1186,21.1252,31600.0
2013-09-11 10:40:00,32.09,32.1,32.02,32.02,38100.0,21.1186,21.1252,21.0726,21.0726,38100.0
2013-09-11 10:50:00,32.03,32.04,32.01,32.02,41500.0,21.0791,21.0857,21.066,21.0726,41500.0
2013-09-11 11:00:00,32.02,32.05,32.0,32.05,41100.0,21.0726,21.0923,21.0594,21.0923,41100.0
2013-09-11 11:10:00,32.05,32.13,32.04,32.07,50400.0,21.0923,21.145,21.0857,21.1055,50400.0
2013-09-11 11:20:00,32.07,32.18,32.07,32.17,42300.0,21.1055,21.1779,21.1055,21.1713,42300.0
2013-09-11 11:30:00,32.17,32.21,32.11,32.18,117100.0,21.1713,21.1976,21.1318,21.1779,117100.0
2013-09-11 11:40:00,32.19,32.24,32.16,32.24,51900.0,21.1844,21.2173,21.1647,21.2173,51900.0
2013-09-11 11:50:00,32.23,32.25,32.19,32.23,72000.0,21.2108,21.2239,21.1844,21.2108,72000.0
2013-09-11 12:00:00,32.24,32.24,32.2,32.23,34900.0,21.2173,21.2173,21.191,21.2108,34900.0
2013-09-11 12:10:00,32.23,32.23,32.1,32.13,72900.0,21.2108,21.2108,21.1252,21.145,72900.0
2013-09-11 12:20:00,32.13,32.13,32.08,32.09,22200.0,21.145,21.145,21.112,21.1186,22200.0
2013-09-11 12:30:00,32.1,32.12,32.07,32.12,32600.0,21.1252,21.1384,21.1055,21.1384,32600.0
2013-09-11 12:40:00,32.12,32.18,32.12,32.15,19600.0,21.1384,21.1779,21.1384,21.1581,19600.0
2013-09-11 12:50:00,32.14,32.16,32.12,32.16,24200.0,21.1515,21.1647,21.1384,21.1647,24200.0
2013-09-11 13:00:00,32.16,32.2,32.1,32.1,63600.0,21.1647,21.191,21.1252,21.1252,63600.0
2013-09-11 13:10:00,32.1,32.11,32.04,32.04,35500.0,21.1252,21.1318,21.0857,21.0857,35500.0
2013-09-11 13:20:00,32.04,32.05,32.02,32.04,25400.0,21.0857,21.0923,21.0726,21.0857,25400.0
2013-09-11 13:30:00,32.04,32.05,32.03,32.04,53900.0,21.0857,21.0923,21.0791,21.0857,53900.0
2013-09-11 13:40:00,32.04,32.06,32.04,32.05,50300.0,21.0857,21.0989,21.0857,21.0923,50300.0
2013-09-11 13:50:00,32.05,32.06,32.01,32.04,70400.0,21.0923,21.0989,21.066,21.0857,70400.0
2013-09-11 14:00:00,32.05,32.07,32.02,32.05,53300.0,21.0923,21.1055,21.0726,21.0923,53300.0
2013-09-11 14:10:00,32.05,32.05,32.01,32.04,40900.0,21.0923,21.0923,21.066,21.0857,40900.0
2013-09-11 14:20:00,32.04,32.05,31.99,32.0,58400.0,21.0857,21.0923,21.0528,21.0594,58400.0
2013-09-11 14:30:00,32.01,32.06,32.0,32.01,104800.0,21.066,21.0989,21.0594,21.066,104800.0
2013-09-11 14:40:00,32.01,32.01,31.94,31.94,93900.0,21.066,21.066,21.0199,21.0199,93900.0
2013-09-11 14:50:00,31.95,31.99,31.94,31.95,87100.0,21.0265,21.0528,21.0199,21.0265,87100.0
2013-09-11 15:00:00,31.96,31.96,31.93,31.95,60900.0,21.0331,21.0331,21.0133,21.0265,60900.0
2013-09-11 15:10:00,31.95,31.95,31.93,31.95,89100.0,21.0265,21.0265,21.0133,21.0265,89100.0
2013-09-11 15:20:00,31.95,31.96,31.93,31.95,104200.0,21.0265,21.0331,21.0133,21.0265,104200.0
2013-09-11 15:30:00,31.95,31.96,31.93,31.95,133300.0,21.0265,21.0331,21.0133,21.0265,133300.0
2013-09-11 15:40:00,31.95,31.98,31.93,31.97,166300.0,21.0265,21.0462,21.0133,21.0397,166300.0
2013-09-11 15:50:00,31.96,32.04,31.96,32.03,313100.0,21.0331,21.0857,21.0331,21.0791,313100.0
2013-09-12 09:30:00,32.17,32.3,32.11,32.16,97700.0,21.1713,21.2568,21.1318,21.1647,97700.0
2013-09-12 09:40:00,32.16,32.26,32.03,32.1,46100.0,21.1647,21.2305,21.0791,21.1252,46100.0
2013-09-12 09:50:00,32.09,32.09,31.91,31.91,45300.0,21.1186,21.1186,21.0002,21.0002,45300.0
2013-09-12 10:00:00,31.91,32.0,31.9,31.95,99900.0,21.0002,21.0594,20.9936,21.0265,99900.0
2013-09-12 10:10:00,31.95,32.0,31.93,31.95,33800.0,21.0265,21.0594,21.0133,21.0265,33800.0
2013-09-12 10:20:00,31.94,31.97,31.91,31.92,26300.0,21.0199,21.0397,21.0002,21.0068,26300.0
2013-09-12 10:30:00,31.92,31.95,31.92,31.95,34200.0,21.0068,21.0265,21.0068,21.0265,34200.0
2013-09-12 10:40:00,31.94,31.94,31.88,31.89,26800.0,21.0199,21.0199,20.9804,20.987,26800.0
2013-09-12 10:50:00,31.89,31.95,31.87,31.94,47400.0,20.987,21.0265,20.9738,21.0199,47400.0
2013-09-12 11:00:00,31.93,31.95,31.9,31.93,54200.0,21.0133,21.0265,20.9936,21.0133,54200.0
2013-09-12 11:10:00,31.93,31.94,31.86,31.88,34600.0,21.0133,21.0199,20.9673,20.9804,34600.0
2013-09-12 11:20:00,31.88,31.92,31.87,31.92,22900.0,20.9804,21.0068,20.9738,21.0068,22900.0
2013-09-12 11:30:00,31.92,32.03,31.92,31.99,34800.0,21.0068,21.0791,21.0068,21.0528,34800.0
2013-09-12 11:40:00,32.0,32.06,31.99,32.01,32700.0,21.0594,21.0989,21.0528,21.066,32700.0
2013-09-12 11:50:00,32.0,32.01,31.99,32.0,45400.0,21.0594,21.066,21.0528,21.0594,45400.0
2013-09-12 12:00:00,31.99,32.07,31.99,32.07,35700.0,21.0528,21.1055,21.0528,21.1055,35700.0
2013-09-12 12:10:00,32.05,32.05,32.01,32.02,27800.0,21.0923,21.0923,21.066,21.0726,27800.0
2013-09-12 12:20:00,32.02,32.02,32.0,32.01,20900.0,21.0726,21.0726,21.0594,21.066,20900.0
2013-09-12 12:30:00,32.0,32.01,31.93,31.93,19000.0,21.0594,21.066,21.0133,21.0133,19000.0
2013-09-12 12:40:00,31.94,31.94,31.89,31.9,35200.0,21.0199,21.0199,20.987,20.9936,35200.0
2013-09-12 12:50:00,31.9,31.94,31.89,31.94,30500.0,20.9936,21.0199,20.987,21.0199,30500.0
2013-09-12 13:00:00,31.94,31.94,31.92,31.93,17600.0,21.0199,21.0199,21.0068,21.0133,17600.0
2013-09-12 13:10:00,31.93,31.93,31.92,31.93,25800.0,21.0133,21.0133,21.0068,21.0133,25800.0
2013-09-12 13:20:00,31.93,31.94,31.92,31.94,29100.0,21.0133,21.0199,21.0068,21.0199,29100.0
2013-09-12 13:30:00,31.94,31.94,31.93,31.94,24900.0,21.0199,21.0199,21.0133,21.0199,24900.0
2013-09-12 13:40:00,31.94,31.94,31.93,31.94,34300.0,21.0199,21.0199,21.0133,21.0199,34300.0
2013-09-12 13:50:00,31.94,31.94,31.89,31.89,77900.0,21.0199,21.0199,20.987,20.987,77900.0
2013-09-12 14:00:00,31.9,31.9,31.87,31.9,36900.0,20.9936,20.9936,20.9738,20.9936,36900.0
2013-09-12 14:10:00,31.89,31.9,31.86,31.88,43000.0,20.987,20.9936,20.9673,20.9804,43000.0
2013-09-12 14:20:00,31.88,31.89,31.86,31.88,24200.0,20.9804,20.987,20.9673,20.9804,24200.0
2013-09-12 14:30:00,31.88,31.89,31.83,31.84,108700.0,20.9804,20.987,20.9475,20.9541,108700.0
2013-09-12 14:40:00,31.84,31.84,31.79,31.79,40600.0,20.9541,20.9541,20.9212,20.9212,40600.0
2013-09-12 14:50:00,31.79,31.83,31.78,31.8,37800.0,20.9212,20.9475,20.9146,20.9278,37800.0
2013-09-12 15:00:00,31.81,31.81,31.77,31.77,46200.0,20.9344,20.9344,20.908,20.908,46200.0
2013-09-12 15:10:00,31.77,31.78,31.72,31.74,83200.0,20.908,20.9146,20.8751,20.8883,83200.0
2013-09-12 15:20:00,31.74,31.82,31.74,31.82,168500.0,20.8883,20.9409,20.8883,20.9409,168500.0
2013-09-12 15:30:00,31.82,31.87,31.81,31.87,69800.0,20.9409,20.9738,20.9344,20.9738,69800.0
2013-09-12 15:40:00,31.87,31.88,31.78,31.79,127300.0,20.9738,20.9804,20.9146,20.9212,127300.0
2013-09-12 15:50:00,31.78,31.83,31.77,31.83,179400.0,20.9146,20.9475,20.908,20.9475,179400.0
2013-09-13 09:30:00,31.91,32.04,31.86,31.98,48000.0,21.0002,21.0857,20.9673,21.0462,48000.0
2013-09-13 09:40:00,31.99,32.02,31.9,31.95,34200.0,21.0528,21.0726,20.9936,21.0265,34200.0
2013-09-13 09:50:00,31.96,32.0,31.93,32.0,14200.0,21.0331,21.0594,21.0133,21.0594,14200.0
2013-09-13 10:00:00,32.01,32.11,32.0,32.06,55200.0,21.066,21.1318,21.0594,21.0989,55200.0
2013-09-13 10:10:00,32.07,32.09,32.02,32.04,38000.0,21.1055,21.1186,21.0726,21.0857,38000.0
2013-09-13 10:20:00,32.03,32.05,31.99,32.05,60900.0,21.0791,21.0923,21.0528,21.0923,60900.0
2013-09-13 10:30:00,32.06,32.11,32.05,32.07,108600.0,21.0989,21.1318,21.0923,21.1055,108600.0
2013-09-13 10:40:00,32.06,32.11,32.02,32.1,16900.0,21.0989,21.1318,21.0726,21.1252,16900.0
2013-09-13 10:50:00,32.11,32.16,32.11,32.16,20000.0,21.1318,21.1647,21.1318,21.1647,20000.0
2013-09-13 11:00:00,32.16,32.16,32.13,32.16,38000.0,21.1647,21.1647,21.145,21.1647,38000.0
2013-09-13 11:10:00,32.16,32.22,32.16,32.21,35700.0,21.1647,21.2042,21.1647,21.1976,35700.0
2013-09-13 11:20:00,32.22,32.23,32.17,32.19,33300.0,21.2042,21.2108,21.1713,21.1844,33300.0
2013-09-13 11:30:00,32.19,32.22,32.19,32.21,29200.0,21.1844,21.2042,21.1844,21.1976,29200.0
2013-09-13 11:40:00,32.22,32.25,32.21,32.25,21300.0,21.2042,21.2239,21.1976,21.2239,21300.0
2013-09-13 11:50:00,32.25,32.25,32.23,32.25,35700.0,21.2239,21.2239,21.2108,21.2239,35700.0
2013-09-13 12:00:00,32.24,32.25,32.21,32.21,18100.0,21.2173,21.2239,21.1976,21.1976,18100.0
2013-09-13 12:10:00,32.21,32.21,32.14,32.18,137300.0,21.1976,21.1976,21.1515,21.1779,137300.0
2013-09-13 12:20:00,32.19,32.22,32.19,32.2,24000.0,21.1844,21.2042,21.1844,21.191,24000.0
2013-09-13 12:30:00,32.2,32.24,32.2,32.24,29100.0,21.191,21.2173,21.191,21.2173,29100.0
2013-09-13 12:40:00,32.24,32.26,32.23,32.26,40000.0,21.2173,21.2305,21.2108,21.2305,40000.0
2013-09-13 12:50:00,32.26,32.27,32.23,32.26,76800.0,21.2305,21.2371,21.2108,21.2305,76800.0
2013-09-13 13:00:00,32.25,32.27,32.24,32.26,47900.0,21.2239,21.2371,21.2173,21.2305,47900.0
2013-09-13 13:10:00,32.25,32.27,32.25,32.26,17900.0,21.2239,21.2371,21.2239,21.2305,17900.0
2013-09-13 13:20:00,32.25,32.27,32.25,32.26,28500.0,21.2239,21.2371,21.2239,21.2305,28500.0
2013-09-13 13:30:00,32.26,32.26,32.25,32.26,22300.0,21.2305,21.2305,21.2239,21.2305,22300.0
2013-09-13 13:40:00,32.26,32.26,32.22,32.24,62100.0,21.2305,21.2305,21.2042,21.2173,62100.0
2013-09-13 13:50:00,32.24,32.26,32.18,32.19,47400.0,21.2173,21.2305,21.1779,21.1844,47400.0
2013-09-13 14:00:00,32.19,32.24,32.19,32.23,15700.0,21.1844,21.2173,21.1844,21.2108,15700.0
2013-09-13 14:10:00,32.22,32.26,32.19,32.23,49700.0,21.2042,21.2305,21.1844,21.2108,49700.0
2013-09-13 14:20:00,32.23,32.27,32.22,32.25,93800.0,21.2108,21.2371,21.2042,21.2239,93800.0
2013-09-13 14:30:00,32.25,32.26,32.24,32.25,32000.0,21.2239,21.2305,21.2173,21.2239,32000.0
2013-09-13 14:40:00,32.26,32.28,32.24,32.27,24300.0,21.2305,21.2437,21.2173,21.2371,24300.0
2013-09-13 14:50:00,32.27,32.28,32.24,32.27,54800.0,21.2371,21.2437,21.2173,21.2371,54800.0
2013-09-13 15:00:00,32.27,32.31,32.27,32.29,59300.0,21.2371,21.2634,21.2371,21.2503,59300.0
2013-09-13 15:10:00,32.29,32.32,32.29,32.3,38200.0,21.2503,21.27,21.2503,21.2568,38200.0
2013-09-13 15:20:00,32.3,32.33,32.29,32.33,65200.0,21.2568,21.2766,21.2503,21.2766,65200.0
2013-09-13 15:30:00,32.32,32.34,32.3,32.32,123900.0,21.27,21.2832,21.2568,21.27,123900.0
2013-09-13 15:40:00,32.31,32.36,32.27,32.32,257000.0,21.2634,21.2963,21.2371,21.27,257000.0
2013-09-13 15:50:00,32.32,32.34,32.3,32.33,349500.0,21.27,21.2832,21.2568,21.2766,349500.0
2013-09-16 09:30:00,32.7,32.87,32.65,32.72,136100.0,21.5201,21.632,21.4872,21.5332,136100.0
2013-09-16 09:40:00,32.71,32.73,32.45,32.45,83500.0,21.5267,21.5398,21.3555,21.3555,83500.0
2013-09-16 09:50:00,32.45,32.53,32.37,32.4,70400.0,21.3555,21.4082,21.3029,21.3226,70400.0
2013-09-16 10:00:00,32.4,32.44,32.31,32.38,165000.0,21.3226,21.349,21.2634,21.3095,165000.0
2013-09-16 10:10:00,32.38,32.46,32.35,32.44,58100.0,21.3095,21.3621,21.2897,21.349,58100.0
2013-09-16 10:20:00,32.44,32.5,32.39,32.41,101300.0,21.349,21.3885,21.3161,21.3292,101300.0
2013-09-16 10:30:00,32.41,32.45,32.35,32.43,68700.0,21.3292,21.3555,21.2897,21.3424,68700.0
2013-09-16 10:40:00,32.44,32.46,32.39,32.44,84500.0,21.349,21.3621,21.3161,21.349,84500.0
2013-09-16 10:50:00,32.44,32.56,32.42,32.53,121900.0,21.349,21.4279,21.3358,21.4082,121900.0
2013-09-16 11:00:00,32.53,32.58,32.52,32.58,71300.0,21.4082,21.4411,21.4016,21.4411,71300.0
2013-09-16 11:10:00,32.57,32.58,32.5,32.52,37900.0,21.4345,21.4411,21.3885,21.4016,37900.0
2013-09-16 11:20:00,32.52,32.56,32.49,32.56,26800.0,21.4016,21.4279,21.3819,21.4279,26800.0
2013-09-16 11:30:00,32.55,32.59,32.54,32.59,26700.0,21.4214,21.4477,21.4148,21.4477,26700.0
2013-09-16 11:40:00,32.59,32.68,32.59,32.67,179000.0,21.4477,21.5069,21.4477,21.5003,179000.0
2013-09-16 11:50:00,32.67,32.72,32.66,32.7,80700.0,21.5003,21.5332,21.4937,21.5201,80700.0
2013-09-16 12:00:00,32.7,32.75,32.7,32.74,136200.0,21.5201,21.553,21.5201,21.5464,136200.0
2013-09-16 12:10:00,32.74,32.81,32.74,32.78,55600.0,21.5464,21.5925,21.5464,21.5727,55600.0
2013-09-16 12:20:00,32.79,32.81,32.75,32.81,68800.0,21.5793,21.5925,21.553,21.5925,68800.0
2013-09-16 12:30:00,32.8,32.81,32.71,32.72,45700.0,21.5859,21.5925,21.5267,21.5332,45700.0
2013-09-16 12:40:00,32.71,32.73,32.67,32.69,31200.0,21.5267,21.5398,21.5003,21.5135,31200.0
2013-09-16 12:50:00,32.68,32.68,32.61,32.62,26400.0,21.5069,21.5069,21.4608,21.4674,26400.0
2013-09-16 13:00:00,32.62,32.66,32.58,32.58,30900.0,21.4674,21.4937,21.4411,21.4411,30900.0
2013-09-16 13:10:00,32.58,32.61,32.55,32.55,33600.0,21.4411,21.4608,21.4214,21.4214,33600.0
2013-09-16 13:20:00,32.55,32.56,32.52,32.53,20300.0,21.4214,21.4279,21.4016,21.4082,20300.0
2013-09-16 13:30:00,32.53,32.55,32.52,32.53,22800.0,21.4082,21.4214,21.4016,21.4082,22800.0
2013-09-16 13:40:00,32.54,32.58,32.46,32.53,159900.0,21.4148,21.4411,21.3621,21.4082,159900.0
2013-09-16 13:50:00,32.54,32.58,32.51,32.56,26000.0,21.4148,21.4411,21.395,21.4279,26000.0
2013-09-16 14:00:00,32.57,32.57,32.51,32.52,49200.0,21.4345,21.4345,21.395,21.4016,49200.0
2013-09-16 14:10:00,32.52,32.57,32.48,32.57,44600.0,21.4016,21.4345,21.3753,21.4345,44600.0
2013-09-16 14:20:00,32.57,32.57,32.52,32.55,30500.0,21.4345,21.4345,21.4016,21.4214,30500.0
2013-09-16 14:30:00,32.56,32.56,32.43,32.45,59500.0,21.4279,21.4279,21.3424,21.3555,59500.0
2013-09-16 14:40:00,32.45,32.46,32.38,32.39,83700.0,21.3555,21.3621,21.3095,21.3161,83700.0
2013-09-16 14:50:00,32.39,32.41,32.36,32.4,39100.0,21.3161,21.3292,21.2963,21.3226,39100.0
2013-09-16 15:00:00,32.39,32.43,32.38,32.39,46800.0,21.3161,21.3424,21.3095,21.3161,46800.0
2013-09-16 15:10:00,32.4,32.42,32.35,32.36,34500.0,21.3226,21.3358,21.2897,21.2963,34500.0
2013-09-16 15:20:00,32.36,32.43,32.35,32.35,68100.0,21.2963,21.3424,21.2897,21.2897,68100.0
2013-09-16 15:30:00,32.34,32.44,32.34,32.41,99400.0,21.2832,21.349,21.2832,21.3292,99400.0
2013-09-16 15:40:00,32.41,32.41,32.34,32.39,142400.0,21.3292,21.3292,21.2832,21.3161,142400.0
2013-09-16 15:50:00,32.39,32.44,32.39,32.43,216000.0,21.3161,21.349,21.3161,21.3424,216000.0
2013-09-17 09:30:00,32.7,32.94,32.7,32.89,335500.0,21.5201,21.678,21.5201,21.6451,335500.0
2013-09-17 09:40:00,32.89,32.99,32.89,32.96,156700.0,21.6451,21.7109,21.6451,21.6912,156700.0
2013-09-17 09:50:00,32.95,33.03,32.93,32.97,136100.0,21.6846,21.7372,21.6714,21.6978,136100.0
2013-09-17 10:00:00,32.97,33.01,32.91,32.98,154000.0,21.6978,21.7241,21.6583,21.7043,154000.0
2013-09-17 10:10:00,32.98,33.0,32.89,32.89,119200.0,21.7043,21.7175,21.6451,21.6451,119200.0
2013-09-17 10:20:00,32.89,32.96,32.89,32.94,117800.0,21.6451,21.6912,21.6451,21.678,117800.0
2013-09-17 10:30:00,32.94,32.95,32.88,32.9,75200.0,21.678,21.6846,21.6385,21.6517,75200.0
2013-09-17 10:40:00,32.89,32.92,32.81,32.82,163600.0,21.6451,21.6649,21.5925,21.599,163600.0
2013-09-17 10:50:00,32.82,32.82,32.69,32.7,127300.0,21.599,21.599,21.5135,21.5201,127300.0
2013-09-17 11:00:00,32.7,32.7,32.64,32.64,109500.0,21.5201,21.5201,21.4806,21.4806,109500.0
2013-09-17 11:10:00,32.64,32.66,32.6,32.62,116700.0,21.4806,21.4937,21.4543,21.4674,116700.0
2013-09-17 11:20:00,32.61,32.7,32.61,32.7,68800.0,21.4608,21.5201,21.4608,21.5201,68800.0
2013-09-17 11:30:00,32.69,32.73,32.69,32.72,48600.0,21.5135,21.5398,21.5135,21.5332,48600.0
2013-09-17 11:40:00,32.72,32.8,32.72,32.79,51800.0,21.5332,21.5859,21.5332,21.5793,51800.0
2013-09-17 11:50:00,32.8,32.87,32.79,32.86,42700.0,21.5859,21.632,21.5793,21.6254,42700.0
2013-09-17 12:00:00,32.85,32.85,32.78,32.78,69000.0,21.6188,21.6188,21.5727,21.5727,69000.0
2013-09-17 12:10:00,32.79,32.79,32.74,32.75,68600.0,21.5793,21.5793,21.5464,21.553,68600.0
2013-09-17 12:20:00,32.75,32.77,32.75,32.76,16600.0,21.553,21.5661,21.553,21.5596,16600.0
2013-09-17 12:30:00,32.76,32.77,32.73,32.73,61000.0,21.5596,21.5661,21.5398,21.5398,61000.0
2013-09-17 12:40:00,32.73,32.76,32.73,32.76,43900.0,21.5398,21.5596,21.5398,21.5596,43900.0
2013-09-17 12:50:00,32.76,32.82,32.74,32.82,79700.0,21.5596,21.599,21.5464,21.599,79700.0
2013-09-17 13:00:00,32.82,32.89,32.82,32.84,56400.0,21.599,21.6451,21.599,21.6122,56400.0
2013-09-17 13:10:00,32.85,32.85,32.83,32.84,27500.0,21.6188,21.6188,21.6056,21.6122,27500.0
2013-09-17 13:20:00,32.83,32.85,32.81,32.82,66600.0,21.6056,21.6188,21.5925,21.599,66600.0
2013-09-17 13:30:00,32.81,32.84,32.79,32.79,69800.0,21.5925,21.6122,21.5793,21.5793,69800.0
2013-09-17 13:40:00,32.79,32.8,32.73,32.76,84800.0,21.5793,21.5859,21.5398,21.5596,84800.0
2013-09-17 13:50:00,32.75,32.8,32.75,32.8,36200.0,21.553,21.5859,21.553,21.5859,36200.0
2013-09-17 14:00:00,32.8,32.84,32.8,32.84,34800.0,21.5859,21.6122,21.5859,21.6122,34800.0
2013-09-17 14:10:00,32.83,32.85,32.83,32.85,42100.0,21.6056,21.6188,21.6056,21.6188,42100.0
2013-09-17 14:20:00,32.85,32.87,32.85,32.85,42000.0,21.6188,21.632,21.6188,21.6188,42000.0
2013-09-17 14:30:00,32.85,32.9,32.85,32.9,49300.0,21.6188,21.6517,21.6188,21.6517,49300.0
2013-09-17 14:40:00,32.9,32.9,32.85,32.89,46500.0,21.6517,21.6517,21.6188,21.6451,46500.0
2013-09-17 14:50:00,32.89,32.9,32.83,32.84,47500.0,21.6451,21.6517,21.6056,21.6122,47500.0
2013-09-17 15:00:00,32.84,32.85,32.81,32.82,67500.0,21.6122,21.6188,21.5925,21.599,67500.0
2013-09-17 15:10:00,32.82,32.83,32.82,32.83,25000.0,21.599,21.6056,21.599,21.6056,25000.0
2013-09-17 15:20:00,32.83,32.83,32.77,32.79,88400.0,21.6056,21.6056,21.5661,21.5793,88400.0
2013-09-17 15:30:00,32.79,32.8,32.78,32.79,83200.0,21.5793,21.5859,21.5727,21.5793,83200.0
2013-09-17 15:40:00,32.8,32.81,32.79,32.81,86200.0,21.5859,21.5925,21.5793,21.5925,86200.0
2013-09-17 15:50:00,32.81,32.83,32.8,32.83,172500.0,21.5925,21.6056,21.5859,21.6056,172500.0
2013-09-18 09:30:00,32.94,33.0,32.75,32.77,99600.0,21.678,21.7175,21.553,21.5661,99600.0
2013-09-18 09:40:00,32.76,32.84,32.73,32.75,66000.0,21.5596,21.6122,21.5398,21.553,66000.0
2013-09-18 09:50:00,32.75,32.85,32.75,32.79,49200.0,21.553,21.6188,21.553,21.5793,49200.0
2013-09-18 10:00:00,32.8,32.92,32.8,32.85,91200.0,21.5859,21.6649,21.5859,21.6188,91200.0
2013-09-18 10:10:00,32.86,32.86,32.73,32.74,40700.0,21.6254,21.6254,21.5398,21.5464,40700.0
2013-09-18 10:20:00,32.74,32.8,32.72,32.74,64900.0,21.5464,21.5859,21.5332,21.5464,64900.0
2013-09-18 10:30:00,32.75,32.76,32.7,32.71,43900.0,21.553,21.5596,21.5201,21.5267,43900.0
2013-09-18 10:40:00,32.7,32.71,32.66,32.69,73000.0,21.5201,21.5267,21.4937,21.5135,73000.0
2013-09-18 10:50:00,32.69,32.69,32.64,32.64,63800.0,21.5135,21.5135,21.4806,21.4806,63800.0
2013-09-18 11:00:00,32.64,32.67,32.63,32.67,50400.0,21.4806,21.5003,21.474,21.5003,50400.0
2013-09-18 11:10:00,32.67,32.68,32.65,32.68,56800.0,21.5003,21.5069,21.4872,21.5069,56800.0
2013-09-18 11:20:00,32.69,32.74,32.69,32.71,48400.0,21.5135,21.5464,21.5135,21.5267,48400.0
2013-09-18 11:30:00,32.72,32.72,32.67,32.67,35400.0,21.5332,21.5332,21.5003,21.5003,35400.0
2013-09-18 11:40:00,32.67,32.72,32.67,32.7,38400.0,21.5003,21.5332,21.5003,21.5201,38400.0
2013-09-18 11:50:00,32.71,32.72,32.68,32.7,46400.0,21.5267,21.5332,21.5069,21.5201,46400.0
2013-09-18 12:00:00,32.7,32.72,32.67,32.72,72300.0,21.5201,21.5332,21.5003,21.5332,72300.0
2013-09-18 12:10:00,32.72,32.74,32.71,32.74,43200.0,21.5332,21.5464,21.5267,21.5464,43200.0
2013-09-18 12:20:00,32.74,32.77,32.72,32.76,41000.0,21.5464,21.5661,21.5332,21.5596,41000.0
2013-09-18 12:30:00,32.75,32.87,32.75,32.84,93600.0,21.553,21.632,21.553,21.6122,93600.0
2013-09-18 12:40:00,32.85,32.86,32.84,32.86,13700.0,21.6188,21.6254,21.6122,21.6254,13700.0
2013-09-18 12:50:00,32.86,32.87,32.84,32.86,58200.0,21.6254,21.632,21.6122,21.6254,58200.0
2013-09-18 13:00:00,32.86,32.94,32.84,32.93,171700.0,21.6254,21.678,21.6122,21.6714,171700.0
2013-09-18 13:10:00,32.93,33.0,32.93,33.0,93100.0,21.6714,21.7175,21.6714,21.7175,93100.0
2013-09-18 13:20:00,33.0,33.05,32.97,33.01,87300.0,21.7175,21.7504,21.6978,21.7241,87300.0
2013-09-18 13:30:00,33.01,33.03,32.99,33.02,62900.0,21.7241,21.7372,21.7109,21.7307,62900.0
2013-09-18 13:40:00,33.03,33.07,33.01,33.05,72300.0,21.7372,21.7636,21.7241,21.7504,72300.0
2013-09-18 13:50:00,33.06,33.07,33.03,33.03,59800.0,21.757,21.7636,21.7372,21.7372,59800.0
2013-09-18 14:00:00,33.03,33.49,33.03,33.47,221500.0,21.7372,22.04,21.7372,22.0268,221500.0
2013-09-18 14:10:00,33.46,33.63,33.45,33.58,202200.0,22.0202,22.1321,22.0137,22.0992,202200.0
2013-09-18 14:20:00,33.58,33.75,33.58,33.65,188900.0,22.0992,22.2111,22.0992,22.1453,188900.0
2013-09-18 14:30:00,33.65,33.67,33.59,33.67,104800.0,22.1453,22.1584,22.1058,22.1584,104800.0
2013-09-18 14:40:00,33.66,33.79,33.61,33.79,98400.0,22.1519,22.2374,22.119,22.2374,98400.0
2013-09-18 14:50:00,33.78,34.02,33.73,34.02,147900.0,22.2308,22.3888,22.1979,22.3888,147900.0
2013-09-18 15:00:00,34.02,34.03,33.9,33.91,113100.0,22.3888,22.3954,22.3098,22.3164,113100.0
2013-09-18 15:10:00,33.92,33.92,33.75,33.76,88700.0,22.323,22.323,22.2111,22.2177,88700.0
2013-09-18 15:20:00,33.75,33.77,33.66,33.71,143200.0,22.2111,22.2242,22.1519,22.1848,143200.0
2013-09-18 15:30:00,33.72,33.82,33.72,33.82,143100.0,22.1913,22.2572,22.1913,22.2572,143100.0
2013-09-18 15:40:00,33.82,33.85,33.81,33.85,176100.0,22.2572,22.2769,22.2506,22.2769,176100.0
2013-09-18 15:50:00,33.84,33.9,33.8,33.9,362800.0,22.2703,22.3098,22.244,22.3098,362800.0
2013-09-19 09:30:00,33.87,34.02,33.87,33.95,120200.0,22.2901,22.3888,22.2901,22.3427,120200.0
2013-09-19 09:40:00,33.95,34.17,33.86,34.12,97700.0,22.3427,22.4875,22.2835,22.4546,97700.0
2013-09-19 09:50:00,34.12,34.22,34.03,34.16,103800.0,22.4546,22.5204,22.3954,22.4809,103800.0
2013-09-19 10:00:00,34.16,34.16,33.93,33.95,94600.0,22.4809,22.4809,22.3295,22.3427,94600.0
2013-09-19 10:10:00,33.95,34.04,33.95,34.03,59900.0,22.3427,22.4019,22.3427,22.3954,59900.0
2013-09-19 10:20:00,34.04,34.04,33.92,33.94,63400.0,22.4019,22.4019,22.323,22.3361,63400.0
2013-09-19 10:30:00,33.95,34.02,33.92,34.0,123700.0,22.3427,22.3888,22.323,22.3756,123700.0
2013-09-19 10:40:00,34.0,34.06,33.97,33.97,76200.0,22.3756,22.4151,22.3559,22.3559,76200.0
2013-09-19 10:50:00,33.97,34.0,33.96,33.98,67000.0,22.3559,22.3756,22.3493,22.3625,67000.0
2013-09-19 11:00:00,33.99,34.05,33.98,33.99,77800.0,22.369,22.4085,22.3625,22.369,77800.0
2013-09-19 11:10:00,34.0,34.03,33.97,34.01,183200.0,22.3756,22.3954,22.3559,22.3822,183200.0
2013-09-19 11:20:00,34.01,34.03,33.98,33.99,72800.0,22.3822,22.3954,22.3625,22.369,72800.0
2013-09-19 11:30:00,33.99,33.99,33.9,33.98,89000.0,22.369,22.369,22.3098,22.3625,89000.0
2013-09-19 11:40:00,33.98,34.02,33.94,33.98,32000.0,22.3625,22.3888,22.3361,22.3625,32000.0
2013-09-19 11:50:00,33.98,34.02,33.94,34.02,27400.0,22.3625,22.3888,22.3361,22.3888,27400.0
2013-09-19 12:00:00,34.01,34.03,33.98,34.01,29900.0,22.3822,22.3954,22.3625,22.3822,29900.0
2013-09-19 12:10:00,34.01,34.01,33.97,33.99,24100.0,22.3822,22.3822,22.3559,22.369,24100.0
2013-09-19 12:20:00,34.0,34.02,33.96,34.0,46400.0,22.3756,22.3888,22.3493,22.3756,46400.0
2013-09-19 12:30:00,34.01,34.01,33.95,33.98,48400.0,22.3822,22.3822,22.3427,22.3625,48400.0
2013-09-19 12:40:00,33.97,34.0,33.93,33.93,48400.0,22.3559,22.3756,22.3295,22.3295,48400.0
2013-09-19 12:50:00,33.93,33.95,33.84,33.84,81500.0,22.3295,22.3427,22.2703,22.2703,81500.0
2013-09-19 13:00:00,33.84,33.85,33.7,33.74,148500.0,22.2703,22.2769,22.1782,22.2045,148500.0
2013-09-19 13:10:00,33.74,33.78,33.73,33.78,46100.0,22.2045,22.2308,22.1979,22.2308,46100.0
2013-09-19 13:20:00,33.78,33.79,33.76,33.78,23900.0,22.2308,22.2374,22.2177,22.2308,23900.0
2013-09-19 13:30:00,33.79,33.79,33.76,33.76,37000.0,22.2374,22.2374,22.2177,22.2177,37000.0
2013-09-19 13:40:00,33.76,33.77,33.75,33.76,23700.0,22.2177,22.2242,22.2111,22.2177,23700.0
2013-09-19 13:50:00,33.76,33.8,33.76,33.76,52400.0,22.2177,22.244,22.2177,22.2177,52400.0
2013-09-19 14:00:00,33.76,33.77,33.72,33.74,94900.0,22.2177,22.2242,22.1913,22.2045,94900.0
2013-09-19 14:10:00,33.75,33.77,33.74,33.75,22100.0,22.2111,22.2242,22.2045,22.2111,22100.0
2013-09-19 14:20:00,33.76,33.76,33.7,33.72,59800.0,22.2177,22.2177,22.1782,22.1913,59800.0
2013-09-19 14:30:00,33.71,33.76,33.71,33.76,86800.0,22.1848,22.2177,22.1848,22.2177,86800.0
2013-09-19 14:40:00,33.75,33.76,33.74,33.75,65200.0,22.2111,22.2177,22.2045,22.2111,65200.0
2013-09-19 14:50:00,33.75,33.77,33.75,33.76,43700.0,22.2111,22.2242,22.2111,22.2177,43700.0
2013-09-19 15:00:00,33.76,33.79,33.75,33.78,63800.0,22.2177,22.2374,22.2111,22.2308,63800.0
2013-09-19 15:10:00,33.78,33.8,33.76,33.79,49000.0,22.2308,22.244,22.2177,22.2374,49000.0
2013-09-19 15:20:00,33.8,33.91,33.79,33.9,154000.0,22.244,22.3164,22.2374,22.3098,154000.0
2013-09-19 15:30:00,33.9,33.9,33.86,33.87,61400.0,22.3098,22.3098,22.2835,22.2901,61400.0
2013-09-19 15:40:00,33.88,33.95,33.88,33.92,221300.0,22.2966,22.3427,22.2966,22.323,221300.0
2013-09-19 15:50:00,33.92,33.93,33.89,33.89,188800.0,22.323,22.3295,22.3032,22.3032,188800.0
2013-09-20 09:30:00,33.89,33.96,33.76,33.76,524000.0,22.3032,22.3493,22.2177,22.2177,524000.0
2013-09-20 09:40:00,33.77,33.77,33.61,33.66,83600.0,22.2242,22.2242,22.119,22.1519,83600.0
2013-09-20 09:50:00,33.66,33.73,33.58,33.6,46900.0,22.1519,22.1979,22.0992,22.1124,46900.0
2013-09-20 10:00:00,33.61,33.64,33.45,33.45,63400.0,22.119,22.1387,22.0137,22.0137,63400.0
2013-09-20 10:10:00,33.45,33.48,33.38,33.41,78800.0,22.0137,22.0334,21.9676,21.9873,78800.0
2013-09-20 10:20:00,33.4,33.48,33.39,33.43,37200.0,21.9807,22.0334,21.9742,22.0005,37200.0
2013-09-20 10:30:00,33.43,33.51,33.43,33.5,30800.0,22.0005,22.0531,22.0005,22.0466,30800.0
2013-09-20 10:40:00,33.5,33.51,33.41,33.43,33300.0,22.0466,22.0531,21.9873,22.0005,33300.0
2013-09-20 10:50:00,33.43,33.43,33.38,33.41,32800.0,22.0005,22.0005,21.9676,21.9873,32800.0
2013-09-20 11:00:00,33.4,33.45,33.36,33.38,30500.0,21.9807,22.0137,21.9544,21.9676,30500.0
2013-09-20 11:10:00,33.38,33.38,33.35,33.36,17000.0,21.9676,21.9676,21.9478,21.9544,17000.0
2013-09-20 11:20:00,33.36,33.36,33.32,33.34,24600.0,21.9544,21.9544,21.9281,21.9413,24600.0
2013-09-20 11:30:00,33.35,33.38,33.33,33.33,28700.0,21.9478,21.9676,21.9347,21.9347,28700.0
2013-09-20 11:40:00,33.33,33.35,33.29,33.29,35400.0,21.9347,21.9478,21.9084,21.9084,35400.0
2013-09-20 11:50:00,33.29,33.32,33.26,33.27,43000.0,21.9084,21.9281,21.8886,21.8952,43000.0
2013-09-20 12:00:00,33.27,33.34,33.26,33.3,43300.0,21.8952,21.9413,21.8886,21.9149,43300.0
2013-09-20 12:10:00,33.3,33.32,33.27,33.3,28000.0,21.9149,21.9281,21.8952,21.9149,28000.0
2013-09-20 12:20:00,33.3,33.32,33.29,33.3,182300.0,21.9149,21.9281,21.9084,21.9149,182300.0
2013-09-20 12:30:00,33.3,33.33,33.29,33.32,54100.0,21.9149,21.9347,21.9084,21.9281,54100.0
2013-09-20 12:40:00,33.32,33.35,33.3,33.34,52700.0,21.9281,21.9478,21.9149,21.9413,52700.0
2013-09-20 12:50:00,33.34,33.38,33.34,33.35,35500.0,21.9413,21.9676,21.9413,21.9478,35500.0
2013-09-20 13:00:00,33.35,33.38,33.35,33.35,26200.0,21.9478,21.9676,21.9478,21.9478,26200.0
2013-09-20 13:10:00,33.35,33.37,33.3,33.32,32800.0,21.9478,21.961,21.9149,21.9281,32800.0
2013-09-20 13:20:00,33.33,33.35,33.31,33.34,24600.0,21.9347,21.9478,21.9215,21.9413,24600.0
2013-09-20 13:30:00,33.35,33.35,33.32,33.32,21400.0,21.9478,21.9478,21.9281,21.9281,21400.0
2013-09-20 13:40:00,33.33,33.34,33.28,33.3,58600.0,21.9347,21.9413,21.9018,21.9149,58600.0
2013-09-20 13:50:00,33.3,33.33,33.27,33.3,40800.0,21.9149,21.9347,21.8952,21.9149,40800.0
2013-09-20 14:00:00,33.3,33.32,33.27,33.32,62200.0,21.9149,21.9281,21.8952,21.9281,62200.0
2013-09-20 14:10:00,33.32,33.33,33.3,33.33,28700.0,21.9281,21.9347,21.9149,21.9347,28700.0
2013-09-20 14:20:00,33.33,33.39,33.32,33.39,21600.0,21.9347,21.9742,21.9281,21.9742,21600.0
2013-09-20 14:30:00,33.4,33.41,33.35,33.35,36000.0,21.9807,21.9873,21.9478,21.9478,36000.0
2013-09-20 14:40:00,33.35,33.41,33.35,33.41,22400.0,21.9478,21.9873,21.9478,21.9873,22400.0
2013-09-20 14:50:00,33.41,33.42,33.39,33.4,28700.0,21.9873,21.9939,21.9742,21.9807,28700.0
2013-09-20 15:00:00,33.41,33.42,33.36,33.36,37500.0,21.9873,21.9939,21.9544,21.9544,37500.0
2013-09-20 15:10:00,33.36,33.38,33.34,33.37,35300.0,21.9544,21.9676,21.9413,21.961,35300.0
2013-09-20 15:20:00,33.38,33.38,33.31,33.31,63200.0,21.9676,21.9676,21.9215,21.9215,63200.0
2013-09-20 15:30:00,33.31,33.36,33.3,33.35,79100.0,21.9215,21.9544,21.9149,21.9478,79100.0
2013-09-20 15:40:00,33.36,33.36,33.3,33.32,127000.0,21.9544,21.9544,21.9149,21.9281,127000.0
2013-09-20 15:50:00,33.31,33.34,33.25,33.26,458300.0,21.9215,21.9413,21.882,21.8886,458300.0
2013-09-23 09:30:00,33.23,33.31,33.12,33.15,87500.0,21.8689,21.9215,21.7965,21.8162,87500.0
2013-09-23 09:40:00,33.15,33.31,33.14,33.19,37400.0,21.8162,21.9215,21.8096,21.8425,37400.0
2013-09-23 09:50:00,33.19,33.39,33.15,33.35,43700.0,21.8425,21.9742,21.8162,21.9478,43700.0
2013-09-23 10:00:00,33.36,33.5,33.36,33.49,51900.0,21.9544,22.0466,21.9544,22.04,51900.0
2013-09-23 10:10:00,33.49,33.52,33.36,33.37,71900.0,22.04,22.0597,21.9544,21.961,71900.0
2013-09-23 10:20:00,33.37,33.4,33.3,33.39,80800.0,21.961,21.9807,21.9149,21.9742,80800.0
2013-09-23 10:30:00,33.39,33.45,33.38,33.43,113900.0,21.9742,22.0137,21.9676,22.0005,113900.0
2013-09-23 10:40:00,33.42,33.49,33.42,33.49,59600.0,21.9939,22.04,21.9939,22.04,59600.0
2013-09-23 10:50:00,33.5,33.51,33.43,33.45,82700.0,22.0466,22.0531,22.0005,22.0137,82700.0
2013-09-23 11:00:00,33.45,33.51,33.44,33.49,63900.0,22.0137,22.0531,22.0071,22.04,63900.0
2013-09-23 11:10:00,33.48,33.49,33.44,33.47,96800.0,22.0334,22.04,22.0071,22.0268,96800.0
2013-09-23 11:20:00,33.48,33.55,33.45,33.52,37400.0,22.0334,22.0795,22.0137,22.0597,37400.0
2013-09-23 11:30:00,33.52,33.58,33.5,33.51,39400.0,22.0597,22.0992,22.0466,22.0531,39400.0
2013-09-23 11:40:00,33.52,33.65,33.52,33.64,34500.0,22.0597,22.1453,22.0597,22.1387,34500.0
2013-09-23 11:50:00,33.64,33.71,33.64,33.68,32900.0,22.1387,22.1848,22.1387,22.165,32900.0
2013-09-23 12:00:00,33.68,33.75,33.67,33.74,31000.0,22.165,22.2111,22.1584,22.2045,31000.0
2013-09-23 12:10:00,33.74,33.76,33.72,33.76,82700.0,22.2045,22.2177,22.1913,22.2177,82700.0
2013-09-23 12:20:00,33.76,33.77,33.68,33.68,33300.0,22.2177,22.2242,22.165,22.165,33300.0
2013-09-23 12:30:00,33.69,33.69,33.63,33.64,20000.0,22.1716,22.1716,22.1321,22.1387,20000.0
2013-09-23 12:40:00,33.63,33.63,33.59,33.61,33900.0,22.1321,22.1321,22.1058,22.119,33900.0
2013-09-23 12:50:00,33.62,33.62,33.59,33.6,12800.0,22.1255,22.1255,22.1058,22.1124,12800.0
2013-09-23 13:00:00,33.59,33.62,33.59,33.6,20000.0,22.1058,22.1255,22.1058,22.1124,20000.0
2013-09-23 13:10:00,33.6,33.6,33.56,33.57,23100.0,22.1124,22.1124,22.086,22.0926,23100.0
2013-09-23 13:20:00,33.57,33.58,33.52,33.55,23500.0,22.0926,22.0992,22.0597,22.0795,23500.0
2013-09-23 13:30:00,33.55,33.55,33.52,33.54,23200.0,22.0795,22.0795,22.0597,22.0729,23200.0
2013-09-23 13:40:00,33.54,33.55,33.51,33.54,70400.0,22.0729,22.0795,22.0531,22.0729,70400.0
2013-09-23 13:50:00,33.54,33.58,33.54,33.58,60700.0,22.0729,22.0992,22.0729,22.0992,60700.0
2013-09-23 14:00:00,33.58,33.62,33.56,33.62,29200.0,22.0992,22.1255,22.086,22.1255,29200.0
2013-09-23 14:10:00,33.62,33.65,33.62,33.65,69000.0,22.1255,22.1453,22.1255,22.1453,69000.0
2013-09-23 14:20:00,33.65,33.73,33.65,33.73,62800.0,22.1453,22.1979,22.1453,22.1979,62800.0
2013-09-23 14:30:00,33.72,33.73,33.7,33.7,23400.0,22.1913,22.1979,22.1782,22.1782,23400.0
2013-09-23 14:40:00,33.7,33.73,33.69,33.72,27900.0,22.1782,22.1979,22.1716,22.1913,27900.0
2013-09-23 14:50:00,33.73,33.79,33.71,33.78,41700.0,22.1979,22.2374,22.1848,22.2308,41700.0
2013-09-23 15:00:00,33.78,33.78,33.72,33.76,58500.0,22.2308,22.2308,22.1913,22.2177,58500.0
2013-09-23 15:10:00,33.76,33.78,33.74,33.76,40900.0,22.2177,22.2308,22.2045,22.2177,40900.0
2013-09-23 15:20:00,33.75,33.78,33.75,33.76,96500.0,22.2111,22.2308,22.2111,22.2177,96500.0
2013-09-23 15:30:00,33.75,33.77,33.72,33.72,124200.0,22.2111,22.2242,22.1913,22.1913,124200.0
2013-09-23 15:40:00,33.73,33.77,33.72,33.76,166700.0,22.1979,22.2242,22.1913,22.2177,166700.0
2013-09-23 15:50:00,33.76,33.76,33.71,33.72,298800.0,22.2177,22.2177,22.1848,22.1913,298800.0
2013-09-24 09:30:00,33.66,33.83,33.57,33.8,121800.0,22.1519,22.2637,22.0926,22.244,121800.0
2013-09-24 09:40:00,33.79,33.8,33.58,33.65,118600.0,22.2374,22.244,22.0992,22.1453,118600.0
2013-09-24 09:50:00,33.64,33.72,33.59,33.65,68400.0,22.1387,22.1913,22.1058,22.1453,68400.0
2013-09-24 10:00:00,33.66,33.73,33.65,33.69,123100.0,22.1519,22.1979,22.1453,22.1716,123100.0
2013-09-24 10:10:00,33.68,33.73,33.65,33.72,60800.0,22.165,22.1979,22.1453,22.1913,60800.0
2013-09-24 10:20:00,33.72,33.72,33.64,33.67,110400.0,22.1913,22.1913,22.1387,22.1584,110400.0
2013-09-24 10:30:00,33.67,33.72,33.64,33.72,121100.0,22.1584,22.1913,22.1387,22.1913,121100.0
2013-09-24 10:40:00,33.72,33.72,33.68,33.7,39800.0,22.1913,22.1913,22.165,22.1782,39800.0
2013-09-24 10:50:00,33.71,33.75,33.68,33.75,66700.0,22.1848,22.2111,22.165,22.2111,66700.0
2013-09-24 11:00:00,33.75,33.8,33.74,33.79,42800.0,22.2111,22.244,22.2045,22.2374,42800.0
2013-09-24 11:10:00,33.79,33.83,33.78,33.81,123500.0,22.2374,22.2637,22.2308,22.2506,123500.0
2013-09-24 11:20:00,33.82,33.86,33.8,33.86,70700.0,22.2572,22.2835,22.244,22.2835,70700.0
2013-09-24 11:30:00,33.86,33.89,33.8,33.84,88200.0,22.2835,22.3032,22.244,22.2703,88200.0
2013-09-24 11:40:00,33.83,33.84,33.8,33.83,57800.0,22.2637,22.2703,22.244,22.2637,57800.0
2013-09-24 11:50:00,33.83,33.89,33.83,33.89,60300.0,22.2637,22.3032,22.2637,22.3032,60300.0
2013-09-24 12:00:00,33.88,33.9,33.82,33.83,155400.0,22.2966,22.3098,22.2572,22.2637,155400.0
2013-09-24 12:10:00,33.84,33.84,33.77,33.77,31400.0,22.2703,22.2703,22.2242,22.2242,31400.0
2013-09-24 12:20:00,33.77,33.79,33.71,33.72,33000.0,22.2242,22.2374,22.1848,22.1913,33000.0
2013-09-24 12:30:00,33.71,33.8,33.71,33.77,48600.0,22.1848,22.244,22.1848,22.2242,48600.0
2013-09-24 12:40:00,33.77,33.8,33.74,33.79,86100.0,22.2242,22.244,22.2045,22.2374,86100.0
2013-09-24 12:50:00,33.78,33.8,33.75,33.77,17700.0,22.2308,22.244,22.2111,22.2242,17700.0
2013-09-24 13:00:00,33.76,33.79,33.73,33.74,79400.0,22.2177,22.2374,22.1979,22.2045,79400.0
2013-09-24 13:10:00,33.73,33.78,33.73,33.74,51200.0,22.1979,22.2308,22.1979,22.2045,51200.0
2013-09-24 13:20:00,33.75,33.8,33.74,33.79,46800.0,22.2111,22.244,22.2045,22.2374,46800.0
2013-09-24 13:30:00,33.78,33.85,33.78,33.82,115500.0,22.2308,22.2769,22.2308,22.2572,115500.0
2013-09-24 13:40:00,33.82,33.86,33.81,33.86,47200.0,22.2572,22.2835,22.2506,22.2835,47200.0
2013-09-24 13:50:00,33.84,33.85,33.79,33.79,29200.0,22.2703,22.2769,22.2374,22.2374,29200.0
2013-09-24 14:00:00,33.8,33.89,33.8,33.89,38100.0,22.244,22.3032,22.244,22.3032,38100.0
2013-09-24 14:10:00,33.89,33.94,33.87,33.94,80700.0,22.3032,22.3361,22.2901,22.3361,80700.0
2013-09-24 14:20:00,33.94,33.98,33.92,33.95,76200.0,22.3361,22.3625,22.323,22.3427,76200.0
2013-09-24 14:30:00,33.95,33.99,33.94,33.97,164300.0,22.3427,22.369,22.3361,22.3559,164300.0
2013-09-24 14:40:00,33.97,33.97,33.94,33.95,94000.0,22.3559,22.3559,22.3361,22.3427,94000.0
2013-09-24 14:50:00,33.95,33.98,33.95,33.95,68300.0,22.3427,22.3625,22.3427,22.3427,68300.0
2013-09-24 15:00:00,33.95,33.99,33.94,33.99,127900.0,22.3427,22.369,22.3361,22.369,127900.0
2013-09-24 15:10:00,33.98,34.0,33.96,34.0,112900.0,22.3625,22.3756,22.3493,22.3756,112900.0
2013-09-24 15:20:00,34.0,34.02,33.98,34.01,182400.0,22.3756,22.3888,22.3625,22.3822,182400.0
2013-09-24 15:30:00,34.02,34.02,33.99,34.0,207800.0,22.3888,22.3888,22.369,22.3756,207800.0
2013-09-24 15:40:00,33.99,34.02,33.93,33.93,185200.0,22.369,22.3888,22.3295,22.3295,185200.0
2013-09-24 15:50:00,33.93,33.95,33.84,33.88,270900.0,22.3295,22.3427,22.2703,22.2966,270900.0
2013-09-25 09:30:00,33.87,33.97,33.81,33.87,49800.0,22.2901,22.3559,22.2506,22.2901,49800.0
2013-09-25 09:40:00,33.86,33.93,33.81,33.81,64300.0,22.2835,22.3295,22.2506,22.2506,64300.0
2013-09-25 09:50:00,33.8,33.99,33.8,33.91,54600.0,22.244,22.369,22.244,22.3164,54600.0
2013-09-25 10:00:00,33.91,33.93,33.85,33.86,154900.0,22.3164,22.3295,22.2769,22.2835,154900.0
2013-09-25 10:10:00,33.86,33.87,33.82,33.84,81100.0,22.2835,22.2901,22.2572,22.2703,81100.0
2013-09-25 10:20:00,33.83,33.86,33.81,33.83,205900.0,22.2637,22.2835,22.2506,22.2637,205900.0
2013-09-25 10:30:00,33.83,33.84,33.69,33.69,72200.0,22.2637,22.2703,22.1716,22.1716,72200.0
2013-09-25 10:40:00,33.68,33.73,33.65,33.72,63900.0,22.165,22.1979,22.1453,22.1913,63900.0
2013-09-25 10:50:00,33.71,33.72,33.59,33.59,99900.0,22.1848,22.1913,22.1058,22.1058,99900.0
2013-09-25 11:00:00,33.59,33.68,33.58,33.68,46000.0,22.1058,22.165,22.0992,22.165,46000.0
2013-09-25 11:10:00,33.69,33.74,33.68,33.73,52300.0,22.1716,22.2045,22.165,22.1979,52300.0
2013-09-25 11:20:00,33.73,33.78,33.73,33.75,71200.0,22.1979,22.2308,22.1979,22.2111,71200.0
2013-09-25 11:30:00,33.75,33.8,33.74,33.8,50900.0,22.2111,22.244,22.2045,22.244,50900.0
2013-09-25 11:40:00,33.79,33.79,33.75,33.77,80200.0,22.2374,22.2374,22.2111,22.2242,80200.0
2013-09-25 11:50:00,33.77,33.8,33.76,33.77,63800.0,22.2242,22.244,22.2177,22.2242,63800.0
2013-09-25 12:00:00,33.78,33.81,33.77,33.79,37700.0,22.2308,22.2506,22.2242,22.2374,37700.0
2013-09-25 12:10:00,33.79,33.8,33.76,33.79,31900.0,22.2374,22.244,22.2177,22.2374,31900.0
2013-09-25 12:20:00,33.8,33.8,33.74,33.77,21500.0,22.244,22.244,22.2045,22.2242,21500.0
2013-09-25 12:30:00,33.77,33.77,33.69,33.69,11900.0,22.2242,22.2242,22.1716,22.1716,11900.0
2013-09-25 12:40:00,33.69,33.71,33.68,33.7,29900.0,22.1716,22.1848,22.165,22.1782,29900.0
2013-09-25 12:50:00,33.69,33.7,33.66,33.68,26100.0,22.1716,22.1782,22.1519,22.165,26100.0
2013-09-25 13:00:00,33.68,33.71,33.67,33.68,33600.0,22.165,22.1848,22.1584,22.165,33600.0
2013-09-25 13:10:00,33.68,33.69,33.66,33.69,27500.0,22.165,22.1716,22.1519,22.1716,27500.0
2013-09-25 13:20:00,33.68,33.71,33.67,33.67,21800.0,22.165,22.1848,22.1584,22.1584,21800.0
2013-09-25 13:30:00,33.67,33.67,33.62,33.62,56700.0,22.1584,22.1584,22.1255,22.1255,56700.0
2013-09-25 13:40:00,33.63,33.63,33.56,33.57,71100.0,22.1321,22.1321,22.086,22.0926,71100.0
2013-09-25 13:50:00,33.57,33.63,33.56,33.6,84200.0,22.0926,22.1321,22.086,22.1124,84200.0
2013-09-25 14:00:00,33.6,33.62,33.57,33.57,81200.0,22.1124,22.1255,22.0926,22.0926,81200.0
2013-09-25 14:10:00,33.58,33.61,33.57,33.57,53100.0,22.0992,22.119,22.0926,22.0926,53100.0
2013-09-25 14:20:00,33.57,33.58,33.54,33.54,61600.0,22.0926,22.0992,22.0729,22.0729,61600.0
2013-09-25 14:30:00,33.55,33.58,33.54,33.58,75100.0,22.0795,22.0992,22.0729,22.0992,75100.0
2013-09-25 14:40:00,33.57,33.62,33.56,33.62,51900.0,22.0926,22.1255,22.086,22.1255,51900.0
2013-09-25 14:50:00,33.61,33.62,33.6,33.61,66400.0,22.119,22.1255,22.1124,22.119,66400.0
2013-09-25 15:00:00,33.6,33.66,33.6,33.66,71300.0,22.1124,22.1519,22.1124,22.1519,71300.0
2013-09-25 15:10:00,33.65,33.71,33.65,33.7,122600.0,22.1453,22.1848,22.1453,22.1782,122600.0
2013-09-25 15:20:00,33.7,33.71,33.68,33.69,109700.0,22.1782,22.1848,22.165,22.1716,109700.0
2013-09-25 15:30:00,33.7,33.7,33.6,33.62,151800.0,22.1782,22.1782,22.1124,22.1255,151800.0
2013-09-25 15:40:00,33.63,33.65,33.6,33.61,155600.0,22.1321,22.1453,22.1124,22.119,155600.0
2013-09-25 15:50:00,33.6,33.61,33.55,33.55,292000.0,22.1124,22.119,22.0795,22.0795,292000.0
2013-09-26 09:30:00,33.54,33.71,33.42,33.64,71800.0,22.0729,22.1848,21.9939,22.1387,71800.0
2013-09-26 09:40:00,33.63,33.65,33.54,33.59,33300.0,22.1321,22.1453,22.0729,22.1058,33300.0
2013-09-26 09:50:00,33.59,33.59,33.46,33.57,35600.0,22.1058,22.1058,22.0202,22.0926,35600.0
2013-09-26 10:00:00,33.57,33.59,33.5,33.52,34600.0,22.0926,22.1058,22.0466,22.0597,34600.0
2013-09-26 10:10:00,33.52,33.52,33.45,33.5,67800.0,22.0597,22.0597,22.0137,22.0466,67800.0
2013-09-26 10:20:00,33.5,33.5,33.41,33.41,102800.0,22.0466,22.0466,21.9873,21.9873,102800.0
2013-09-26 10:30:00,33.42,33.45,33.41,33.41,27600.0,21.9939,22.0137,21.9873,21.9873,27600.0
2013-09-26 10:40:00,33.41,33.42,33.36,33.39,72500.0,21.9873,21.9939,21.9544,21.9742,72500.0
2013-09-26 10:50:00,33.39,33.44,33.37,33.43,63800.0,21.9742,22.0071,21.961,22.0005,63800.0
2013-09-26 11:00:00,33.44,33.47,33.41,33.45,55300.0,22.0071,22.0268,21.9873,22.0137,55300.0
2013-09-26 11:10:00,33.45,33.46,33.43,33.43,20900.0,22.0137,22.0202,22.0005,22.0005,20900.0
2013-09-26 11:20:00,33.44,33.48,33.43,33.48,19300.0,22.0071,22.0334,22.0005,22.0334,19300.0
2013-09-26 11:30:00,33.49,33.49,33.45,33.47,18900.0,22.04,22.04,22.0137,22.0268,18900.0
2013-09-26 11:40:00,33.47,33.51,33.44,33.45,49300.0,22.0268,22.0531,22.0071,22.0137,49300.0
2013-09-26 11:50:00,33.45,33.45,33.41,33.41,15900.0,22.0137,22.0137,21.9873,21.9873,15900.0
2013-09-26 12:00:00,33.42,33.43,33.37,33.38,28500.0,21.9939,22.0005,21.961,21.9676,28500.0
2013-09-26 12:10:00,33.38,33.38,33.34,33.35,24600.0,21.9676,21.9676,21.9413,21.9478,24600.0
2013-09-26 12:20:00,33.34,33.36,33.34,33.35,20100.0,21.9413,21.9544,21.9413,21.9478,20100.0
2013-09-26 12:30:00,33.35,33.4,33.35,33.36,10600.0,21.9478,21.9807,21.9478,21.9544,10600.0
2013-09-26 12:40:00,33.36,33.37,33.33,33.33,19200.0,21.9544,21.961,21.9347,21.9347,19200.0
2013-09-26 12:50:00,33.34,33.34,33.32,33.33,17000.0,21.9413,21.9413,21.9281,21.9347,17000.0
2013-09-26 13:00:00,33.33,33.33,33.29,33.31,56500.0,21.9347,21.9347,21.9084,21.9215,56500.0
2013-09-26 13:10:00,33.31,33.33,33.3,33.31,22400.0,21.9215,21.9347,21.9149,21.9215,22400.0
2013-09-26 13:20:00,33.32,33.33,33.31,33.33,12000.0,21.9281,21.9347,21.9215,21.9347,12000.0
2013-09-26 13:30:00,33.33,33.34,33.31,33.33,63600.0,21.9347,21.9413,21.9215,21.9347,63600.0
2013-09-26 13:40:00,33.33,33.33,33.26,33.28,43300.0,21.9347,21.9347,21.8886,21.9018,43300.0
2013-09-26 13:50:00,33.28,33.29,33.27,33.28,22300.0,21.9018,21.9084,21.8952,21.9018,22300.0
2013-09-26 14:00:00,33.28,33.3,33.23,33.23,45500.0,21.9018,21.9149,21.8689,21.8689,45500.0
2013-09-26 14:10:00,33.24,33.24,33.2,33.2,32100.0,21.8755,21.8755,21.8491,21.8491,32100.0
2013-09-26 14:20:00,33.21,33.21,33.18,33.2,44300.0,21.8557,21.8557,21.836,21.8491,44300.0
2013-09-26 14:30:00,33.2,33.21,33.18,33.19,43800.0,21.8491,21.8557,21.836,21.8425,43800.0
2013-09-26 14:40:00,33.2,33.21,33.15,33.15,82100.0,21.8491,21.8557,21.8162,21.8162,82100.0
2013-09-26 14:50:00,33.16,33.17,33.13,33.15,147700.0,21.8228,21.8294,21.8031,21.8162,147700.0
2013-09-26 15:00:00,33.15,33.2,33.13,33.18,161900.0,21.8162,21.8491,21.8031,21.836,161900.0
2013-09-26 15:10:00,33.18,33.19,33.15,33.16,60600.0,21.836,21.8425,21.8162,21.8228,60600.0
2013-09-26 15:20:00,33.17,33.19,33.16,33.17,52500.0,21.8294,21.8425,21.8228,21.8294,52500.0
2013-09-26 15:30:00,33.16,33.22,33.16,33.2,79600.0,21.8228,21.8623,21.8228,21.8491,79600.0
2013-09-26 15:40:00,33.2,33.26,33.18,33.25,109500.0,21.8491,21.8886,21.836,21.882,109500.0
2013-09-26 15:50:00,33.25,33.34,33.24,33.33,172100.0,21.882,21.9413,21.8755,21.9347,172100.0
2013-09-27 09:30:00,33.19,33.45,33.19,33.26,49900.0,21.8425,22.0137,21.8425,21.8886,49900.0
2013-09-27 09:40:00,33.27,33.32,33.16,33.18,41000.0,21.8952,21.9281,21.8228,21.836,41000.0
2013-09-27 09:50:00,33.17,33.18,33.01,33.03,97300.0,21.8294,21.836,21.7241,21.7372,97300.0
2013-09-27 10:00:00,33.04,33.08,33.0,33.02,115600.0,21.7438,21.7702,21.7175,21.7307,115600.0
2013-09-27 10:10:00,33.02,33.1,33.01,33.1,54800.0,21.7307,21.7833,21.7241,21.7833,54800.0
2013-09-27 10:20:00,33.09,33.12,33.05,33.09,82600.0,21.7767,21.7965,21.7504,21.7767,82600.0
2013-09-27 10:30:00,33.1,33.22,33.1,33.16,148900.0,21.7833,21.8623,21.7833,21.8228,148900.0
2013-09-27 10:40:00,33.17,33.21,33.13,33.17,117000.0,21.8294,21.8557,21.8031,21.8294,117000.0
2013-09-27 10:50:00,33.16,33.21,33.14,33.16,139900.0,21.8228,21.8557,21.8096,21.8228,139900.0
2013-09-27 11:00:00,33.16,33.17,33.1,33.14,84700.0,21.8228,21.8294,21.7833,21.8096,84700.0
2013-09-27 11:10:00,33.14,33.14,33.07,33.09,58700.0,21.8096,21.8096,21.7636,21.7767,58700.0
2013-09-27 11:20:00,33.08,33.09,33.05,33.06,38900.0,21.7702,21.7767,21.7504,21.757,38900.0
2013-09-27 11:30:00,33.06,33.11,33.03,33.06,65000.0,21.757,21.7899,21.7372,21.757,65000.0
2013-09-27 11:40:00,33.06,33.09,33.05,33.08,15100.0,21.757,21.7767,21.7504,21.7702,15100.0
2013-09-27 11:50:00,33.09,33.09,33.04,33.06,27100.0,21.7767,21.7767,21.7438,21.757,27100.0
2013-09-27 12:00:00,33.06,33.08,33.03,33.05,23200.0,21.757,21.7702,21.7372,21.7504,23200.0
2013-09-27 12:10:00,33.05,33.07,33.03,33.06,26700.0,21.7504,21.7636,21.7372,21.757,26700.0
2013-09-27 12:20:00,33.06,33.08,33.03,33.06,104600.0,21.757,21.7702,21.7372,21.757,104600.0
2013-09-27 12:30:00,33.06,33.09,33.04,33.08,121900.0,21.757,21.7767,21.7438,21.7702,121900.0
2013-09-27 12:40:00,33.08,33.08,33.03,33.03,106100.0,21.7702,21.7702,21.7372,21.7372,106100.0
2013-09-27 12:50:00,33.03,33.04,33.0,33.03,45500.0,21.7372,21.7438,21.7175,21.7372,45500.0
2013-09-27 13:00:00,33.03,33.06,32.96,32.99,132100.0,21.7372,21.757,21.6912,21.7109,132100.0
2013-09-27 13:10:00,32.98,32.99,32.94,32.96,49500.0,21.7043,21.7109,21.678,21.6912,49500.0
2013-09-27 13:20:00,32.96,32.97,32.94,32.95,27300.0,21.6912,21.6978,21.678,21.6846,27300.0
2013-09-27 13:30:00,32.94,32.94,32.9,32.93,53800.0,21.678,21.678,21.6517,21.6714,53800.0
2013-09-27 13:40:00,32.93,32.94,32.9,32.92,39600.0,21.6714,21.678,21.6517,21.6649,39600.0
2013-09-27 13:50:00,32.91,32.93,32.89,32.9,29800.0,21.6583,21.6714,21.6451,21.6517,29800.0
2013-09-27 14:00:00,32.91,32.92,32.88,32.89,52400.0,21.6583,21.6649,21.6385,21.6451,52400.0
2013-09-27 14:10:00,32.88,32.88,32.84,32.86,61100.0,21.6385,21.6385,21.6122,21.6254,61100.0
2013-09-27 14:20:00,32.86,32.93,32.86,32.93,48300.0,21.6254,21.6714,21.6254,21.6714,48300.0
2013-09-27 14:30:00,32.93,32.96,32.91,32.95,32600.0,21.6714,21.6912,21.6583,21.6846,32600.0
2013-09-27 14:40:00,32.95,33.01,32.95,33.0,28400.0,21.6846,21.7241,21.6846,21.7175,28400.0
2013-09-27 14:50:00,33.0,33.02,33.0,33.0,19100.0,21.7175,21.7307,21.7175,21.7175,19100.0
2013-09-27 15:00:00,33.0,33.01,32.99,32.99,34000.0,21.7175,21.7241,21.7109,21.7109,34000.0
2013-09-27 15:10:00,32.99,33.0,32.94,32.98,69100.0,21.7109,21.7175,21.678,21.7043,69100.0
2013-09-27 15:20:00,32.98,33.0,32.97,32.97,51300.0,21.7043,21.7175,21.6978,21.6978,51300.0
2013-09-27 15:30:00,32.97,33.02,32.97,33.02,51500.0,21.6978,21.7307,21.6978,21.7307,51500.0
2013-09-27 15:40:00,33.01,33.03,32.95,32.95,115000.0,21.7241,21.7372,21.6846,21.6846,115000.0
2013-09-27 15:50:00,32.95,33.07,32.95,33.03,224600.0,21.6846,21.7636,21.6846,21.7372,224600.0
2013-09-30 09:30:00,32.98,33.15,32.91,33.08,93100.0,21.7043,21.8162,21.6583,21.7702,93100.0
2013-09-30 09:40:00,33.07,33.07,32.96,33.01,26900.0,21.7636,21.7636,21.6912,21.7241,26900.0
2013-09-30 09:50:00,33.01,33.01,32.79,32.81,37400.0,21.7241,21.7241,21.5793,21.5925,37400.0
2013-09-30 10:00:00,32.81,32.94,32.78,32.87,50900.0,21.5925,21.678,21.5727,21.632,50900.0
2013-09-30 10:10:00,32.87,32.92,32.83,32.89,39500.0,21.632,21.6649,21.6056,21.6451,39500.0
2013-09-30 10:20:00,32.89,32.97,32.88,32.95,50200.0,21.6451,21.6978,21.6385,21.6846,50200.0
2013-09-30 10:30:00,32.94,33.04,32.94,33.04,52000.0,21.678,21.7438,21.678,21.7438,52000.0
2013-09-30 10:40:00,33.04,33.04,32.95,32.96,36000.0,21.7438,21.7438,21.6846,21.6912,36000.0
2013-09-30 10:50:00,32.97,32.99,32.91,32.92,29000.0,21.6978,21.7109,21.6583,21.6649,29000.0
2013-09-30 11:00:00,32.93,32.94,32.84,32.85,27600.0,21.6714,21.678,21.6122,21.6188,27600.0
2013-09-30 11:10:00,32.84,32.85,32.78,32.79,70800.0,21.6122,21.6188,21.5727,21.5793,70800.0
2013-09-30 11:20:00,32.79,32.8,32.75,32.75,57000.0,21.5793,21.5859,21.553,21.553,57000.0
2013-09-30 11:30:00,32.76,32.81,32.75,32.81,80900.0,21.5596,21.5925,21.553,21.5925,80900.0
2013-09-30 11:40:00,32.8,32.82,32.79,32.81,50400.0,21.5859,21.599,21.5793,21.5925,50400.0
2013-09-30 11:50:00,32.8,32.84,32.79,32.82,28900.0,21.5859,21.6122,21.5793,21.599,28900.0
2013-09-30 12:00:00,32.82,32.83,32.8,32.8,30900.0,21.599,21.6056,21.5859,21.5859,30900.0
2013-09-30 12:10:00,32.8,32.81,32.78,32.8,32900.0,21.5859,21.5925,21.5727,21.5859,32900.0
2013-09-30 12:20:00,32.79,32.81,32.78,32.81,37000.0,21.5793,21.5925,21.5727,21.5925,37000.0
2013-09-30 12:30:00,32.8,32.81,32.73,32.76,49700.0,21.5859,21.5925,21.5398,21.5596,49700.0
2013-09-30 12:40:00,32.76,32.76,32.73,32.74,34600.0,21.5596,21.5596,21.5398,21.5464,34600.0
2013-09-30 12:50:00,32.75,32.76,32.72,32.74,31000.0,21.553,21.5596,21.5332,21.5464,31000.0
2013-09-30 13:00:00,32.74,32.77,32.74,32.76,31600.0,21.5464,21.5661,21.5464,21.5596,31600.0
2013-09-30 13:10:00,32.75,32.79,32.73,32.79,99800.0,21.553,21.5793,21.5398,21.5793,99800.0
2013-09-30 13:20:00,32.79,32.81,32.73,32.73,71800.0,21.5793,21.5925,21.5398,21.5398,71800.0
2013-09-30 13:30:00,32.73,32.8,32.73,32.75,87200.0,21.5398,21.5859,21.5398,21.553,87200.0
2013-09-30 13:40:00,32.75,32.83,32.75,32.83,46500.0,21.553,21.6056,21.553,21.6056,46500.0
2013-09-30 13:50:00,32.83,32.86,32.8,32.84,57100.0,21.6056,21.6254,21.5859,21.6122,57100.0
2013-09-30 14:00:00,32.83,32.86,32.81,32.84,74800.0,21.6056,21.6254,21.5925,21.6122,74800.0
2013-09-30 14:10:00,32.84,32.86,32.83,32.86,85500.0,21.6122,21.6254,21.6056,21.6254,85500.0
2013-09-30 14:20:00,32.86,32.9,32.84,32.89,55900.0,21.6254,21.6517,21.6122,21.6451,55900.0
2013-09-30 14:30:00,32.88,32.94,32.88,32.93,65900.0,21.6385,21.678,21.6385,21.6714,65900.0
2013-09-30 14:40:00,32.93,33.01,32.92,33.01,50200.0,21.6714,21.7241,21.6649,21.7241,50200.0
2013-09-30 14:50:00,33.01,33.01,32.96,32.97,61700.0,21.7241,21.7241,21.6912,21.6978,61700.0
2013-09-30 15:00:00,32.97,32.98,32.92,32.93,70900.0,21.6978,21.7043,21.6649,21.6714,70900.0
2013-09-30 15:10:00,32.94,32.94,32.87,32.89,101500.0,21.678,21.678,21.632,21.6451,101500.0
2013-09-30 15:20:00,32.89,32.9,32.86,32.88,83700.0,21.6451,21.6517,21.6254,21.6385,83700.0
2013-09-30 15:30:00,32.88,32.91,32.85,32.87,128300.0,21.6385,21.6583,21.6188,21.632,128300.0
2013-09-30 15:40:00,32.87,32.95,32.84,32.93,214800.0,21.632,21.6846,21.6122,21.6714,214800.0
2013-09-30 15:50:00,32.94,32.95,32.89,32.94,275400.0,21.678,21.6846,21.6451,21.678,275400.0
2013-10-01 09:30:00,33.45,33.45,33.17,33.28,191900.0,22.0137,22.0137,21.8294,21.9018,191900.0
2013-10-01 09:40:00,33.3,33.3,33.07,33.14,193600.0,21.9149,21.9149,21.7636,21.8096,193600.0
2013-10-01 09:50:00,33.14,33.25,33.14,33.17,82800.0,21.8096,21.882,21.8096,21.8294,82800.0
2013-10-01 10:00:00,33.18,33.27,33.18,33.27,116300.0,21.836,21.8952,21.836,21.8952,116300.0
2013-10-01 10:10:00,33.27,33.3,33.18,33.18,74800.0,21.8952,21.9149,21.836,21.836,74800.0
2013-10-01 10:20:00,33.18,33.29,33.16,33.28,77400.0,21.836,21.9084,21.8228,21.9018,77400.0
2013-10-01 10:30:00,33.28,33.33,33.26,33.31,56300.0,21.9018,21.9347,21.8886,21.9215,56300.0
2013-10-01 10:40:00,33.32,33.33,33.29,33.31,39500.0,21.9281,21.9347,21.9084,21.9215,39500.0
2013-10-01 10:50:00,33.31,33.32,33.29,33.3,43400.0,21.9215,21.9281,21.9084,21.9149,43400.0
2013-10-01 11:00:00,33.3,33.33,33.29,33.31,25100.0,21.9149,21.9347,21.9084,21.9215,25100.0
2013-10-01 11:10:00,33.31,33.33,33.29,33.33,36300.0,21.9215,21.9347,21.9084,21.9347,36300.0
2013-10-01 11:20:00,33.34,33.34,33.31,33.32,23400.0,21.9413,21.9413,21.9215,21.9281,23400.0
2013-10-01 11:30:00,33.32,33.35,33.28,33.33,35900.0,21.9281,21.9478,21.9018,21.9347,35900.0
2013-10-01 11:40:00,33.34,33.36,33.29,33.31,35800.0,21.9413,21.9544,21.9084,21.9215,35800.0
2013-10-01 11:50:00,33.31,33.32,33.29,33.29,15400.0,21.9215,21.9281,21.9084,21.9084,15400.0
2013-10-01 12:00:00,33.28,33.3,33.26,33.27,24600.0,21.9018,21.9149,21.8886,21.8952,24600.0
2013-10-01 12:10:00,33.27,33.27,33.23,33.24,18200.0,21.8952,21.8952,21.8689,21.8755,18200.0
2013-10-01 12:20:00,33.24,33.27,33.23,33.26,20300.0,21.8755,21.8952,21.8689,21.8886,20300.0
2013-10-01 12:30:00,33.25,33.26,33.23,33.24,30900.0,21.882,21.8886,21.8689,21.8755,30900.0
2013-10-01 12:40:00,33.24,33.26,33.19,33.2,57200.0,21.8755,21.8886,21.8425,21.8491,57200.0
2013-10-01 12:50:00,33.2,33.2,33.18,33.18,25100.0,21.8491,21.8491,21.836,21.836,25100.0
2013-10-01 13:00:00,33.17,33.18,33.14,33.16,40500.0,21.8294,21.836,21.8096,21.8228,40500.0
2013-10-01 13:10:00,33.16,33.19,33.15,33.19,14200.0,21.8228,21.8425,21.8162,21.8425,14200.0
2013-10-01 13:20:00,33.19,33.19,33.14,33.15,23800.0,21.8425,21.8425,21.8096,21.8162,23800.0
2013-10-01 13:30:00,33.15,33.17,33.13,33.17,44100.0,21.8162,21.8294,21.8031,21.8294,44100.0
2013-10-01 13:40:00,33.17,33.18,33.16,33.16,25500.0,21.8294,21.836,21.8228,21.8228,25500.0
2013-10-01 13:50:00,33.17,33.18,33.16,33.17,23900.0,21.8294,21.836,21.8228,21.8294,23900.0
2013-10-01 14:00:00,33.17,33.18,33.13,33.15,29700.0,21.8294,21.836,21.8031,21.8162,29700.0
2013-10-01 14:10:00,33.15,33.16,33.14,33.16,16600.0,21.8162,21.8228,21.8096,21.8228,16600.0
2013-10-01 14:20:00,33.16,33.16,33.11,33.13,45900.0,21.8228,21.8228,21.7899,21.8031,45900.0
2013-10-01 14:30:00,33.13,33.14,33.09,33.12,44200.0,21.8031,21.8096,21.7767,21.7965,44200.0
2013-10-01 14:40:00,33.12,33.14,33.09,33.1,42500.0,21.7965,21.8096,21.7767,21.7833,42500.0
2013-10-01 14:50:00,33.09,33.15,33.09,33.14,45100.0,21.7767,21.8162,21.7767,21.8096,45100.0
2013-10-01 15:00:00,33.13,33.14,33.1,33.13,31900.0,21.8031,21.8096,21.7833,21.8031,31900.0
2013-10-01 15:10:00,33.13,33.15,33.11,33.12,52800.0,21.8031,21.8162,21.7899,21.7965,52800.0
2013-10-01 15:20:00,33.13,33.14,33.1,33.11,93400.0,21.8031,21.8096,21.7833,21.7899,93400.0
2013-10-01 15:30:00,33.11,33.17,33.1,33.15,64500.0,21.7899,21.8294,21.7833,21.8162,64500.0
2013-10-01 15:40:00,33.15,33.17,33.12,33.14,95700.0,21.8162,21.8294,21.7965,21.8096,95700.0
2013-10-01 15:50:00,33.14,33.23,33.14,33.22,184600.0,21.8096,21.8689,21.8096,21.8623,184600.0
2013-10-02 09:30:00,33.11,33.14,32.91,32.92,59400.0,21.7899,21.8096,21.6583,21.6649,59400.0
2013-10-02 09:40:00,32.91,32.96,32.87,32.88,58100.0,21.6583,21.6912,21.632,21.6385,58100.0
2013-10-02 09:50:00,32.88,32.92,32.85,32.91,145500.0,21.6385,21.6649,21.6188,21.6583,145500.0
2013-10-02 10:00:00,32.91,33.05,32.9,33.03,99300.0,21.6583,21.7504,21.6517,21.7372,99300.0
2013-10-02 10:10:00,33.02,33.03,32.86,32.86,62200.0,21.7307,21.7372,21.6254,21.6254,62200.0
2013-10-02 10:20:00,32.86,32.9,32.83,32.9,85600.0,21.6254,21.6517,21.6056,21.6517,85600.0
2013-10-02 10:30:00,32.9,32.92,32.84,32.85,71600.0,21.6517,21.6649,21.6122,21.6188,71600.0
2013-10-02 10:40:00,32.86,32.87,32.82,32.84,41000.0,21.6254,21.632,21.599,21.6122,41000.0
2013-10-02 10:50:00,32.84,32.86,32.82,32.85,70300.0,21.6122,21.6254,21.599,21.6188,70300.0
2013-10-02 11:00:00,32.85,32.89,32.84,32.87,41400.0,21.6188,21.6451,21.6122,21.632,41400.0
2013-10-02 11:10:00,32.87,32.95,32.87,32.94,39500.0,21.632,21.6846,21.632,21.678,39500.0
2013-10-02 11:20:00,32.95,32.98,32.93,32.96,54100.0,21.6846,21.7043,21.6714,21.6912,54100.0
2013-10-02 11:30:00,32.97,33.0,32.95,32.96,24000.0,21.6978,21.7175,21.6846,21.6912,24000.0
2013-10-02 11:40:00,32.95,32.98,32.92,32.98,17300.0,21.6846,21.7043,21.6649,21.7043,17300.0
2013-10-02 11:50:00,32.98,33.01,32.98,33.0,79700.0,21.7043,21.7241,21.7043,21.7175,79700.0
2013-10-02 12:00:00,33.0,33.03,32.99,33.01,37300.0,21.7175,21.7372,21.7109,21.7241,37300.0
2013-10-02 12:10:00,33.02,33.04,33.0,33.04,45800.0,21.7307,21.7438,21.7175,21.7438,45800.0
2013-10-02 12:20:00,33.05,33.1,33.05,33.08,138000.0,21.7504,21.7833,21.7504,21.7702,138000.0
2013-10-02 12:30:00,33.08,33.14,33.07,33.13,17300.0,21.7702,21.8096,21.7636,21.8031,17300.0
2013-10-02 12:40:00,33.14,33.16,33.12,33.14,14300.0,21.8096,21.8228,21.7965,21.8096,14300.0
2013-10-02 12:50:00,33.13,33.2,33.13,33.19,27300.0,21.8031,21.8491,21.8031,21.8425,27300.0
2013-10-02 13:00:00,33.19,33.22,33.17,33.18,33900.0,21.8425,21.8623,21.8294,21.836,33900.0
2013-10-02 13:10:00,33.18,33.23,33.18,33.23,27200.0,21.836,21.8689,21.836,21.8689,27200.0
2013-10-02 13:20:00,33.22,33.31,33.21,33.3,48200.0,21.8623,21.9215,21.8557,21.9149,48200.0
2013-10-02 13:30:00,33.3,33.36,33.29,33.3,81800.0,21.9149,21.9544,21.9084,21.9149,81800.0
2013-10-02 13:40:00,33.3,33.34,33.29,33.32,80200.0,21.9149,21.9413,21.9084,21.9281,80200.0
2013-10-02 13:50:00,33.31,33.32,33.22,33.22,77500.0,21.9215,21.9281,21.8623,21.8623,77500.0
2013-10-02 14:00:00,33.21,33.23,33.17,33.19,31600.0,21.8557,21.8689,21.8294,21.8425,31600.0
2013-10-02 14:10:00,33.19,33.19,33.13,33.18,64900.0,21.8425,21.8425,21.8031,21.836,64900.0
2013-10-02 14:20:00,33.18,33.25,33.17,33.23,77500.0,21.836,21.882,21.8294,21.8689,77500.0
2013-10-02 14:30:00,33.22,33.3,33.21,33.23,87100.0,21.8623,21.9149,21.8557,21.8689,87100.0
2013-10-02 14:40:00,33.23,33.27,33.22,33.22,28500.0,21.8689,21.8952,21.8623,21.8623,28500.0
2013-10-02 14:50:00,33.22,33.26,33.22,33.24,42900.0,21.8623,21.8886,21.8623,21.8755,42900.0
2013-10-02 15:00:00,33.24,33.26,33.22,33.26,56100.0,21.8755,21.8886,21.8623,21.8886,56100.0
2013-10-02 15:10:00,33.26,33.3,33.24,33.28,50700.0,21.8886,21.9149,21.8755,21.9018,50700.0
2013-10-02 15:20:00,33.28,33.29,33.23,33.23,59100.0,21.9018,21.9084,21.8689,21.8689,59100.0
2013-10-02 15:30:00,33.23,33.32,33.23,33.3,203000.0,21.8689,21.9281,21.8689,21.9149,203000.0
2013-10-02 15:40:00,33.3,33.32,33.28,33.28,118000.0,21.9149,21.9281,21.9018,21.9018,118000.0
2013-10-02 15:50:00,33.28,33.39,33.28,33.37,308200.0,21.9018,21.9742,21.9018,21.961,308200.0
2013-10-03 09:30:00,33.19,33.26,32.89,32.95,81900.0,21.8425,21.8886,21.6451,21.6846,81900.0
2013-10-03 09:40:00,32.95,33.0,32.92,33.0,118300.0,21.6846,21.7175,21.6649,21.7175,118300.0
2013-10-03 09:50:00,33.01,33.06,32.94,32.96,118000.0,21.7241,21.757,21.678,21.6912,118000.0
2013-10-03 10:00:00,32.95,32.95,32.8,32.82,193000.0,21.6846,21.6846,21.5859,21.599,193000.0
2013-10-03 10:10:00,32.81,32.83,32.76,32.77,68800.0,21.5925,21.6056,21.5596,21.5661,68800.0
2013-10-03 10:20:00,32.77,32.86,32.72,32.82,79900.0,21.5661,21.6254,21.5332,21.599,79900.0
2013-10-03 10:30:00,32.82,32.84,32.78,32.83,139400.0,21.599,21.6122,21.5727,21.6056,139400.0
2013-10-03 10:40:00,32.82,32.87,32.79,32.81,67100.0,21.599,21.632,21.5793,21.5925,67100.0
2013-10-03 10:50:00,32.81,32.83,32.77,32.8,63000.0,21.5925,21.6056,21.5661,21.5859,63000.0
2013-10-03 11:00:00,32.79,32.8,32.73,32.74,40800.0,21.5793,21.5859,21.5398,21.5464,40800.0
2013-10-03 11:10:00,32.75,32.81,32.72,32.76,102600.0,21.553,21.5925,21.5332,21.5596,102600.0
2013-10-03 11:20:00,32.77,32.79,32.71,32.71,80800.0,21.5661,21.5793,21.5267,21.5267,80800.0
2013-10-03 11:30:00,32.71,32.74,32.69,32.71,62100.0,21.5267,21.5464,21.5135,21.5267,62100.0
2013-10-03 11:40:00,32.71,32.75,32.71,32.74,36900.0,21.5267,21.553,21.5267,21.5464,36900.0
2013-10-03 11:50:00,32.73,32.83,32.73,32.8,92400.0,21.5398,21.6056,21.5398,21.5859,92400.0
2013-10-03 12:00:00,32.79,32.81,32.75,32.75,39800.0,21.5793,21.5925,21.553,21.553,39800.0
2013-10-03 12:10:00,32.76,32.78,32.74,32.75,21600.0,21.5596,21.5727,21.5464,21.553,21600.0
2013-10-03 12:20:00,32.75,32.76,32.73,32.75,16400.0,21.553,21.5596,21.5398,21.553,16400.0
2013-10-03 12:30:00,32.75,32.77,32.72,32.76,41600.0,21.553,21.5661,21.5332,21.5596,41600.0
2013-10-03 12:40:00,32.76,32.85,32.74,32.84,64200.0,21.5596,21.6188,21.5464,21.6122,64200.0
2013-10-03 12:50:00,32.84,32.86,32.81,32.82,66000.0,21.6122,21.6254,21.5925,21.599,66000.0
2013-10-03 13:00:00,32.81,32.82,32.78,32.8,71400.0,21.5925,21.599,21.5727,21.5859,71400.0
2013-10-03 13:10:00,32.82,32.87,32.8,32.85,43300.0,21.599,21.632,21.5859,21.6188,43300.0
2013-10-03 13:20:00,32.85,32.92,32.84,32.9,36100.0,21.6188,21.6649,21.6122,21.6517,36100.0
2013-10-03 13:30:00,32.9,32.95,32.9,32.94,73200.0,21.6517,21.6846,21.6517,21.678,73200.0
2013-10-03 13:40:00,32.93,33.01,32.93,33.0,65700.0,21.6714,21.7241,21.6714,21.7175,65700.0
2013-10-03 13:50:00,32.99,33.0,32.94,32.98,43700.0,21.7109,21.7175,21.678,21.7043,43700.0
2013-10-03 14:00:00,32.98,32.98,32.88,32.89,40100.0,21.7043,21.7043,21.6385,21.6451,40100.0
2013-10-03 14:10:00,32.88,32.89,32.82,32.84,43700.0,21.6385,21.6451,21.599,21.6122,43700.0
2013-10-03 14:20:00,32.84,32.84,32.75,32.81,86200.0,21.6122,21.6122,21.553,21.5925,86200.0
2013-10-03 14:30:00,32.81,32.84,32.74,32.82,101100.0,21.5925,21.6122,21.5464,21.599,101100.0
2013-10-03 14:40:00,32.82,32.93,32.81,32.93,89300.0,21.599,21.6714,21.5925,21.6714,89300.0
2013-10-03 14:50:00,32.93,32.94,32.9,32.92,61500.0,21.6714,21.678,21.6517,21.6649,61500.0
2013-10-03 15:00:00,32.91,32.93,32.88,32.9,50600.0,21.6583,21.6714,21.6385,21.6517,50600.0
2013-10-03 15:10:00,32.91,32.94,32.91,32.91,70500.0,21.6583,21.678,21.6583,21.6583,70500.0
2013-10-03 15:20:00,32.91,33.0,32.91,33.0,105000.0,21.6583,21.7175,21.6583,21.7175,105000.0
2013-10-03 15:30:00,32.99,33.01,32.97,33.01,73100.0,21.7109,21.7241,21.6978,21.7241,73100.0
2013-10-03 15:40:00,33.0,33.01,32.93,32.94,115300.0,21.7175,21.7241,21.6714,21.678,115300.0
2013-10-03 15:50:00,32.94,32.95,32.88,32.89,201100.0,21.678,21.6846,21.6385,21.6451,201100.0
2013-10-04 09:30:00,32.91,33.05,32.9,32.98,50500.0,21.6583,21.7504,21.6517,21.7043,50500.0
2013-10-04 09:40:00,32.97,33.01,32.87,32.93,28500.0,21.6978,21.7241,21.632,21.6714,28500.0
2013-10-04 09:50:00,32.95,32.99,32.89,32.99,24000.0,21.6846,21.7109,21.6451,21.7109,24000.0
2013-10-04 10:00:00,33.01,33.03,32.91,32.95,57600.0,21.7241,21.7372,21.6583,21.6846,57600.0
2013-10-04 10:10:00,32.95,32.98,32.91,32.97,38800.0,21.6846,21.7043,21.6583,21.6978,38800.0
2013-10-04 10:20:00,32.98,33.0,32.94,32.96,27000.0,21.7043,21.7175,21.678,21.6912,27000.0
2013-10-04 10:30:00,32.96,33.07,32.96,33.05,33400.0,21.6912,21.7636,21.6912,21.7504,33400.0
2013-10-04 10:40:00,33.04,33.04,32.94,32.94,36500.0,21.7438,21.7438,21.678,21.678,36500.0
2013-10-04 10:50:00,32.94,32.96,32.9,32.9,23900.0,21.678,21.6912,21.6517,21.6517,23900.0
2013-10-04 11:00:00,32.91,32.91,32.77,32.77,25600.0,21.6583,21.6583,21.5661,21.5661,25600.0
2013-10-04 11:10:00,32.77,32.82,32.76,32.82,20700.0,21.5661,21.599,21.5596,21.599,20700.0
2013-10-04 11:20:00,32.83,32.83,32.8,32.82,18200.0,21.6056,21.6056,21.5859,21.599,18200.0
2013-10-04 11:30:00,32.82,32.88,32.82,32.86,36000.0,21.599,21.6385,21.599,21.6254,36000.0
2013-10-04 11:40:00,32.87,32.89,32.84,32.88,39500.0,21.632,21.6451,21.6122,21.6385,39500.0
2013-10-04 11:50:00,32.89,32.91,32.86,32.87,17600.0,21.6451,21.6583,21.6254,21.632,17600.0
2013-10-04 12:00:00,32.87,32.88,32.85,32.85,26200.0,21.632,21.6385,21.6188,21.6188,26200.0
2013-10-04 12:10:00,32.85,32.92,32.84,32.92,17300.0,21.6188,21.6649,21.6122,21.6649,17300.0
2013-10-04 12:20:00,32.91,32.91,32.86,32.9,32200.0,21.6583,21.6583,21.6254,21.6517,32200.0
2013-10-04 12:30:00,32.91,32.92,32.9,32.92,22000.0,21.6583,21.6649,21.6517,21.6649,22000.0
2013-10-04 12:40:00,32.92,32.95,32.91,32.91,21200.0,21.6649,21.6846,21.6583,21.6583,21200.0
2013-10-04 12:50:00,32.91,32.91,32.89,32.9,19200.0,21.6583,21.6583,21.6451,21.6517,19200.0
2013-10-04 13:00:00,32.89,32.94,32.89,32.94,22200.0,21.6451,21.678,21.6451,21.678,22200.0
2013-10-04 13:10:00,32.94,32.94,32.89,32.92,22100.0,21.678,21.678,21.6451,21.6649,22100.0
2013-10-04 13:20:00,32.92,32.93,32.84,32.85,27200.0,21.6649,21.6714,21.6122,21.6188,27200.0
2013-10-04 13:30:00,32.86,32.88,32.86,32.88,21400.0,21.6254,21.6385,21.6254,21.6385,21400.0
2013-10-04 13:40:00,32.86,32.86,32.81,32.82,28200.0,21.6254,21.6254,21.5925,21.599,28200.0
2013-10-04 13:50:00,32.82,32.84,32.8,32.81,23800.0,21.599,21.6122,21.5859,21.5925,23800.0
2013-10-04 14:00:00,32.82,32.86,32.82,32.85,34200.0,21.599,21.6254,21.599,21.6188,34200.0
2013-10-04 14:10:00,32.86,32.92,32.86,32.9,32500.0,21.6254,21.6649,21.6254,21.6517,32500.0
2013-10-04 14:20:00,32.89,32.9,32.87,32.9,17900.0,21.6451,21.6517,21.632,21.6517,17900.0
2013-10-04 14:30:00,32.9,32.92,32.87,32.92,25900.0,21.6517,21.6649,21.632,21.6649,25900.0
2013-10-04 14:40:00,32.92,32.94,32.9,32.94,26900.0,21.6649,21.678,21.6517,21.678,26900.0
2013-10-04 14:50:00,32.93,32.97,32.91,32.91,29500.0,21.6714,21.6978,21.6583,21.6583,29500.0
2013-10-04 15:00:00,32.91,32.97,32.91,32.95,63600.0,21.6583,21.6978,21.6583,21.6846,63600.0
2013-10-04 15:10:00,32.95,32.98,32.94,32.97,77500.0,21.6846,21.7043,21.678,21.6978,77500.0
2013-10-04 15:20:00,32.97,32.97,32.92,32.95,56400.0,21.6978,21.6978,21.6649,21.6846,56400.0
2013-10-04 15:30:00,32.95,32.95,32.9,32.91,71000.0,21.6846,21.6846,21.6517,21.6583,71000.0
2013-10-04 15:40:00,32.91,32.91,32.86,32.9,178100.0,21.6583,21.6583,21.6254,21.6517,178100.0
2013-10-04 15:50:00,32.89,32.92,32.87,32.91,206600.0,21.6451,21.6649,21.632,21.6583,206600.0
2013-10-07 09:30:00,32.75,32.79,32.63,32.67,87000.0,21.553,21.5793,21.474,21.5003,87000.0
2013-10-07 09:40:00,32.67,32.67,32.6,32.65,26500.0,21.5003,21.5003,21.4543,21.4872,26500.0
2013-10-07 09:50:00,32.65,32.66,32.6,32.65,21700.0,21.4872,21.4937,21.4543,21.4872,21700.0
2013-10-07 10:00:00,32.65,32.77,32.63,32.76,26700.0,21.4872,21.5661,21.474,21.5596,26700.0
2013-10-07 10:10:00,32.76,32.83,32.76,32.79,18600.0,21.5596,21.6056,21.5596,21.5793,18600.0
2013-10-07 10:20:00,32.8,32.91,32.8,32.9,47700.0,21.5859,21.6583,21.5859,21.6517,47700.0
2013-10-07 10:30:00,32.91,32.93,32.89,32.92,27100.0,21.6583,21.6714,21.6451,21.6649,27100.0
2013-10-07 10:40:00,32.93,32.93,32.88,32.9,17400.0,21.6714,21.6714,21.6385,21.6517,17400.0
2013-10-07 10:50:00,32.89,32.98,32.88,32.96,62200.0,21.6451,21.7043,21.6385,21.6912,62200.0
2013-10-07 11:00:00,32.97,32.97,32.9,32.96,34000.0,21.6978,21.6978,21.6517,21.6912,34000.0
2013-10-07 11:10:00,32.97,33.01,32.94,32.95,22500.0,21.6978,21.7241,21.678,21.6846,22500.0
2013-10-07 11:20:00,32.95,32.98,32.89,32.89,43200.0,21.6846,21.7043,21.6451,21.6451,43200.0
2013-10-07 11:30:00,32.88,32.92,32.88,32.88,38900.0,21.6385,21.6649,21.6385,21.6385,38900.0
2013-10-07 11:40:00,32.89,32.93,32.88,32.88,32300.0,21.6451,21.6714,21.6385,21.6385,32300.0
2013-10-07 11:50:00,32.88,32.9,32.87,32.87,30900.0,21.6385,21.6517,21.632,21.632,30900.0
2013-10-07 12:00:00,32.87,32.87,32.83,32.84,20200.0,21.632,21.632,21.6056,21.6122,20200.0
2013-10-07 12:10:00,32.84,32.86,32.84,32.85,9600.0,21.6122,21.6254,21.6122,21.6188,9600.0
2013-10-07 12:20:00,32.85,32.86,32.83,32.84,16500.0,21.6188,21.6254,21.6056,21.6122,16500.0
2013-10-07 12:30:00,32.84,32.84,32.8,32.8,17000.0,21.6122,21.6122,21.5859,21.5859,17000.0
2013-10-07 12:40:00,32.8,32.88,32.8,32.88,15200.0,21.5859,21.6385,21.5859,21.6385,15200.0
2013-10-07 12:50:00,32.88,32.89,32.84,32.84,20700.0,21.6385,21.6451,21.6122,21.6122,20700.0
2013-10-07 13:00:00,32.85,32.87,32.84,32.86,15900.0,21.6188,21.632,21.6122,21.6254,15900.0
2013-10-07 13:10:00,32.87,32.91,32.86,32.87,14900.0,21.632,21.6583,21.6254,21.632,14900.0
2013-10-07 13:20:00,32.86,32.87,32.84,32.84,14100.0,21.6254,21.632,21.6122,21.6122,14100.0
2013-10-07 13:30:00,32.85,32.87,32.8,32.8,18900.0,21.6188,21.632,21.5859,21.5859,18900.0
2013-10-07 13:40:00,32.8,32.81,32.78,32.8,15600.0,21.5859,21.5925,21.5727,21.5859,15600.0
2013-10-07 13:50:00,32.81,32.85,32.8,32.85,14900.0,21.5925,21.6188,21.5859,21.6188,14900.0
2013-10-07 14:00:00,32.86,32.92,32.85,32.85,21200.0,21.6254,21.6649,21.6188,21.6188,21200.0
2013-10-07 14:10:00,32.86,32.87,32.85,32.86,33000.0,21.6254,21.632,21.6188,21.6254,33000.0
2013-10-07 14:20:00,32.86,32.88,32.84,32.87,36800.0,21.6254,21.6385,21.6122,21.632,36800.0
2013-10-07 14:30:00,32.87,32.89,32.87,32.88,27200.0,21.632,21.6451,21.632,21.6385,27200.0
2013-10-07 14:40:00,32.88,32.89,32.86,32.89,42200.0,21.6385,21.6451,21.6254,21.6451,42200.0
2013-10-07 14:50:00,32.89,32.92,32.88,32.91,17500.0,21.6451,21.6649,21.6385,21.6583,17500.0
2013-10-07 15:00:00,32.91,32.94,32.91,32.93,44800.0,21.6583,21.678,21.6583,21.6714,44800.0
2013-10-07 15:10:00,32.94,32.95,32.91,32.91,22800.0,21.678,21.6846,21.6583,21.6583,22800.0
2013-10-07 15:20:00,32.91,32.92,32.83,32.83,38100.0,21.6583,21.6649,21.6056,21.6056,38100.0
2013-10-07 15:30:00,32.83,32.86,32.81,32.82,44000.0,21.6056,21.6254,21.5925,21.599,44000.0
2013-10-07 15:40:00,32.81,32.83,32.76,32.8,97500.0,21.5925,21.6056,21.5596,21.5859,97500.0
2013-10-07 15:50:00,32.79,32.8,32.72,32.72,184400.0,21.5793,21.5859,21.5332,21.5332,184400.0
2013-10-08 09:30:00,32.71,32.76,32.67,32.74,47100.0,21.5267,21.5596,21.5003,21.5464,47100.0
2013-10-08 09:40:00,32.74,32.86,32.73,32.83,26400.0,21.5464,21.6254,21.5398,21.6056,26400.0
2013-10-08 09:50:00,32.84,32.85,32.76,32.77,48800.0,21.6122,21.6188,21.5596,21.5661,48800.0
2013-10-08 10:00:00,32.79,32.86,32.76,32.86,37100.0,21.5793,21.6254,21.5596,21.6254,37100.0
2013-10-08 10:10:00,32.85,32.98,32.85,32.98,54500.0,21.6188,21.7043,21.6188,21.7043,54500.0
2013-10-08 10:20:00,32.98,33.03,32.96,33.03,48000.0,21.7043,21.7372,21.6912,21.7372,48000.0
2013-10-08 10:30:00,33.04,33.22,33.03,33.22,50700.0,21.7438,21.8623,21.7372,21.8623,50700.0
2013-10-08 10:40:00,33.22,33.23,33.17,33.18,63500.0,21.8623,21.8689,21.8294,21.836,63500.0
2013-10-08 10:50:00,33.17,33.21,33.1,33.19,80100.0,21.8294,21.8557,21.7833,21.8425,80100.0
2013-10-08 11:00:00,33.19,33.2,33.14,33.18,57800.0,21.8425,21.8491,21.8096,21.836,57800.0
2013-10-08 11:10:00,33.19,33.2,33.11,33.14,29400.0,21.8425,21.8491,21.7899,21.8096,29400.0
2013-10-08 11:20:00,33.14,33.15,33.1,33.12,27100.0,21.8096,21.8162,21.7833,21.7965,27100.0
2013-10-08 11:30:00,33.11,33.14,33.11,33.13,27000.0,21.7899,21.8096,21.7899,21.8031,27000.0
2013-10-08 11:40:00,33.13,33.18,33.12,33.13,30800.0,21.8031,21.836,21.7965,21.8031,30800.0
2013-10-08 11:50:00,33.13,33.15,33.1,33.14,23900.0,21.8031,21.8162,21.7833,21.8096,23900.0
2013-10-08 12:00:00,33.15,33.15,33.11,33.14,28500.0,21.8162,21.8162,21.7899,21.8096,28500.0
2013-10-08 12:10:00,33.14,33.2,33.11,33.2,18900.0,21.8096,21.8491,21.7899,21.8491,18900.0
2013-10-08 12:20:00,33.2,33.25,33.19,33.23,32900.0,21.8491,21.882,21.8425,21.8689,32900.0
2013-10-08 12:30:00,33.22,33.22,33.14,33.19,29200.0,21.8623,21.8623,21.8096,21.8425,29200.0
2013-10-08 12:40:00,33.19,33.24,33.19,33.22,20500.0,21.8425,21.8755,21.8425,21.8623,20500.0
2013-10-08 12:50:00,33.22,33.27,33.21,33.26,31200.0,21.8623,21.8952,21.8557,21.8886,31200.0
2013-10-08 13:00:00,33.27,33.27,33.21,33.21,41600.0,21.8952,21.8952,21.8557,21.8557,41600.0
2013-10-08 13:10:00,33.2,33.21,33.19,33.2,33500.0,21.8491,21.8557,21.8425,21.8491,33500.0
2013-10-08 13:20:00,33.2,33.2,33.14,33.14,29100.0,21.8491,21.8491,21.8096,21.8096,29100.0
2013-10-08 13:30:00,33.15,33.16,33.11,33.11,13100.0,21.8162,21.8228,21.7899,21.7899,13100.0
2013-10-08 13:40:00,33.11,33.11,33.05,33.06,20900.0,21.7899,21.7899,21.7504,21.757,20900.0
2013-10-08 13:50:00,33.06,33.13,33.04,33.09,125900.0,21.757,21.8031,21.7438,21.7767,125900.0
2013-10-08 14:00:00,33.09,33.09,33.04,33.04,82700.0,21.7767,21.7767,21.7438,21.7438,82700.0
2013-10-08 14:10:00,33.05,33.07,33.0,33.02,82800.0,21.7504,21.7636,21.7175,21.7307,82800.0
2013-10-08 14:20:00,33.02,33.08,33.01,33.05,81500.0,21.7307,21.7702,21.7241,21.7504,81500.0
2013-10-08 14:30:00,33.06,33.07,33.0,33.01,128300.0,21.757,21.7636,21.7175,21.7241,128300.0
2013-10-08 14:40:00,33.02,33.03,33.0,33.02,21900.0,21.7307,21.7372,21.7175,21.7307,21900.0
2013-10-08 14:50:00,33.01,33.03,32.98,33.02,31000.0,21.7241,21.7372,21.7043,21.7307,31000.0
2013-10-08 15:00:00,33.02,33.05,33.02,33.02,23100.0,21.7307,21.7504,21.7307,21.7307,23100.0
2013-10-08 15:10:00,33.02,33.04,32.99,33.04,37900.0,21.7307,21.7438,21.7109,21.7438,37900.0
2013-10-08 15:20:00,33.03,33.1,33.03,33.05,65700.0,21.7372,21.7833,21.7372,21.7504,65700.0
2013-10-08 15:30:00,33.05,33.08,33.02,33.08,118400.0,21.7504,21.7702,21.7307,21.7702,118400.0
2013-10-08 15:40:00,33.08,33.12,33.04,33.05,107700.0,21.7702,21.7965,21.7438,21.7504,107700.0
2013-10-08 15:50:00,33.05,33.07,32.99,32.99,193400.0,21.7504,21.7636,21.7109,21.7109,193400.0
2013-10-09 09:30:00,33.05,33.21,32.98,33.19,54600.0,21.7504,21.8557,21.7043,21.8425,54600.0
2013-10-09 09:40:00,33.18,33.32,33.17,33.23,33500.0,21.836,21.9281,21.8294,21.8689,33500.0
2013-10-09 09:50:00,33.23,33.41,33.22,33.39,71200.0,21.8689,21.9873,21.8623,21.9742,71200.0
2013-10-09 10:00:00,33.38,33.49,33.32,33.46,99000.0,21.9676,22.04,21.9281,22.0202,99000.0
2013-10-09 10:10:00,33.46,33.61,33.43,33.45,114400.0,22.0202,22.119,22.0005,22.0137,114400.0
2013-10-09 10:20:00,33.45,33.55,33.44,33.5,147500.0,22.0137,22.0795,22.0071,22.0466,147500.0
2013-10-09 10:30:00,33.5,33.59,33.48,33.57,100400.0,22.0466,22.1058,22.0334,22.0926,100400.0
2013-10-09 10:40:00,33.58,33.58,33.47,33.49,46900.0,22.0992,22.0992,22.0268,22.04,46900.0
2013-10-09 10:50:00,33.48,33.5,33.36,33.42,71100.0,22.0334,22.0466,21.9544,21.9939,71100.0
2013-10-09 11:00:00,33.42,33.46,33.39,33.39,27900.0,21.9939,22.0202,21.9742,21.9742,27900.0
2013-10-09 11:10:00,33.39,33.39,33.34,33.37,18800.0,21.9742,21.9742,21.9413,21.961,18800.0
2013-10-09 11:20:00,33.37,33.37,33.29,33.3,41300.0,21.961,21.961,21.9084,21.9149,41300.0
2013-10-09 11:30:00,33.31,33.35,33.27,33.35,48800.0,21.9215,21.9478,21.8952,21.9478,48800.0
2013-10-09 11:40:00,33.34,33.42,33.34,33.38,26000.0,21.9413,21.9939,21.9413,21.9676,26000.0
2013-10-09 11:50:00,33.39,33.4,33.35,33.37,24400.0,21.9742,21.9807,21.9478,21.961,24400.0
2013-10-09 12:00:00,33.37,33.41,33.34,33.36,34100.0,21.961,21.9873,21.9413,21.9544,34100.0
2013-10-09 12:10:00,33.37,33.38,33.3,33.32,43100.0,21.961,21.9676,21.9149,21.9281,43100.0
2013-10-09 12:20:00,33.32,33.32,33.29,33.29,16900.0,21.9281,21.9281,21.9084,21.9084,16900.0
2013-10-09 12:30:00,33.29,33.32,33.29,33.3,16100.0,21.9084,21.9281,21.9084,21.9149,16100.0
2013-10-09 12:40:00,33.3,33.3,33.25,33.29,24700.0,21.9149,21.9149,21.882,21.9084,24700.0
2013-10-09 12:50:00,33.28,33.29,33.26,33.26,17100.0,21.9018,21.9084,21.8886,21.8886,17100.0
2013-10-09 13:00:00,33.25,33.27,33.24,33.26,18600.0,21.882,21.8952,21.8755,21.8886,18600.0
2013-10-09 13:10:00,33.26,33.3,33.26,33.29,22300.0,21.8886,21.9149,21.8886,21.9084,22300.0
2013-10-09 13:20:00,33.29,33.3,33.25,33.27,71200.0,21.9084,21.9149,21.882,21.8952,71200.0
2013-10-09 13:30:00,33.27,33.33,33.25,33.25,31400.0,21.8952,21.9347,21.882,21.882,31400.0
2013-10-09 13:40:00,33.24,33.29,33.23,33.28,27000.0,21.8755,21.9084,21.8689,21.9018,27000.0
2013-10-09 13:50:00,33.29,33.3,33.25,33.26,22500.0,21.9084,21.9149,21.882,21.8886,22500.0
2013-10-09 14:00:00,33.25,33.34,33.22,33.31,32700.0,21.882,21.9413,21.8623,21.9215,32700.0
2013-10-09 14:10:00,33.32,33.32,33.27,33.31,22300.0,21.9281,21.9281,21.8952,21.9215,22300.0
2013-10-09 14:20:00,33.31,33.37,33.29,33.31,36100.0,21.9215,21.961,21.9084,21.9215,36100.0
2013-10-09 14:30:00,33.3,33.36,33.3,33.33,29800.0,21.9149,21.9544,21.9149,21.9347,29800.0
2013-10-09 14:40:00,33.33,33.35,33.29,33.3,23600.0,21.9347,21.9478,21.9084,21.9149,23600.0
2013-10-09 14:50:00,33.3,33.34,33.28,33.31,24700.0,21.9149,21.9413,21.9018,21.9215,24700.0
2013-10-09 15:00:00,33.3,33.31,33.27,33.31,36100.0,21.9149,21.9215,21.8952,21.9215,36100.0
2013-10-09 15:10:00,33.31,33.33,33.29,33.3,33900.0,21.9215,21.9347,21.9084,21.9149,33900.0
2013-10-09 15:20:00,33.3,33.32,33.27,33.28,53800.0,21.9149,21.9281,21.8952,21.9018,53800.0
2013-10-09 15:30:00,33.28,33.3,33.24,33.26,52000.0,21.9018,21.9149,21.8755,21.8886,52000.0
2013-10-09 15:40:00,33.26,33.27,33.18,33.2,122800.0,21.8886,21.8952,21.836,21.8491,122800.0
2013-10-09 15:50:00,33.19,33.27,33.17,33.22,211100.0,21.8425,21.8952,21.8294,21.8623,211100.0
2013-10-10 09:30:00,33.44,33.48,33.25,33.42,73000.0,22.0071,22.0334,21.882,21.9939,73000.0
2013-10-10 09:40:00,33.43,33.46,33.36,33.45,56300.0,22.0005,22.0202,21.9544,22.0137,56300.0
2013-10-10 09:50:00,33.44,33.45,33.37,33.38,53400.0,22.0071,22.0137,21.961,21.9676,53400.0
2013-10-10 10:00:00,33.37,33.37,33.25,33.26,68500.0,21.961,21.961,21.882,21.8886,68500.0
2013-10-10 10:10:00,33.26,33.26,33.17,33.21,27900.0,21.8886,21.8886,21.8294,21.8557,27900.0
2013-10-10 10:20:00,33.2,33.33,33.2,33.24,35900.0,21.8491,21.9347,21.8491,21.8755,35900.0
2013-10-10 10:30:00,33.24,33.25,33.16,33.21,35200.0,21.8755,21.882,21.8228,21.8557,35200.0
2013-10-10 10:40:00,33.21,33.21,33.14,33.15,36400.0,21.8557,21.8557,21.8096,21.8162,36400.0
2013-10-10 10:50:00,33.15,33.18,33.13,33.15,35500.0,21.8162,21.836,21.8031,21.8162,35500.0
2013-10-10 11:00:00,33.15,33.16,33.11,33.13,46000.0,21.8162,21.8228,21.7899,21.8031,46000.0
2013-10-10 11:10:00,33.14,33.23,33.12,33.22,25400.0,21.8096,21.8689,21.7965,21.8623,25400.0
2013-10-10 11:20:00,33.22,33.26,33.19,33.25,42900.0,21.8623,21.8886,21.8425,21.882,42900.0
2013-10-10 11:30:00,33.26,33.47,33.25,33.47,84500.0,21.8886,22.0268,21.882,22.0268,84500.0
2013-10-10 11:40:00,33.47,33.52,33.45,33.51,31600.0,22.0268,22.0597,22.0137,22.0531,31600.0
2013-10-10 11:50:00,33.51,33.52,33.45,33.47,19200.0,22.0531,22.0597,22.0137,22.0268,19200.0
2013-10-10 12:00:00,33.46,33.48,33.42,33.46,39700.0,22.0202,22.0334,21.9939,22.0202,39700.0
2013-10-10 12:10:00,33.45,33.45,33.4,33.41,17700.0,22.0137,22.0137,21.9807,21.9873,17700.0
2013-10-10 12:20:00,33.41,33.41,33.3,33.3,39700.0,21.9873,21.9873,21.9149,21.9149,39700.0
2013-10-10 12:30:00,33.31,33.36,33.31,33.34,15200.0,21.9215,21.9544,21.9215,21.9413,15200.0
2013-10-10 12:40:00,33.33,33.35,33.32,33.34,11000.0,21.9347,21.9478,21.9281,21.9413,11000.0
2013-10-10 12:50:00,33.35,33.36,33.33,33.35,22900.0,21.9478,21.9544,21.9347,21.9478,22900.0
2013-10-10 13:00:00,33.36,33.38,33.35,33.36,25800.0,21.9544,21.9676,21.9478,21.9544,25800.0
2013-10-10 13:10:00,33.36,33.4,33.36,33.39,26400.0,21.9544,21.9807,21.9544,21.9742,26400.0
2013-10-10 13:20:00,33.39,33.43,33.37,33.43,35700.0,21.9742,22.0005,21.961,22.0005,35700.0
2013-10-10 13:30:00,33.42,33.47,33.41,33.47,19700.0,21.9939,22.0268,21.9873,22.0268,19700.0
2013-10-10 13:40:00,33.47,33.5,33.45,33.48,19000.0,22.0268,22.0466,22.0137,22.0334,19000.0
2013-10-10 13:50:00,33.49,33.54,33.48,33.52,16900.0,22.04,22.0729,22.0334,22.0597,16900.0
2013-10-10 14:00:00,33.52,33.52,33.47,33.47,20800.0,22.0597,22.0597,22.0268,22.0268,20800.0
2013-10-10 14:10:00,33.47,33.53,33.47,33.53,51000.0,22.0268,22.0663,22.0268,22.0663,51000.0
2013-10-10 14:20:00,33.53,33.54,33.52,33.52,18000.0,22.0663,22.0729,22.0597,22.0597,18000.0
2013-10-10 14:30:00,33.52,33.6,33.5,33.59,50100.0,22.0597,22.1124,22.0466,22.1058,50100.0
2013-10-10 14:40:00,33.59,33.59,33.52,33.53,28300.0,22.1058,22.1058,22.0597,22.0663,28300.0
2013-10-10 14:50:00,33.54,33.57,33.53,33.55,31200.0,22.0729,22.0926,22.0663,22.0795,31200.0
2013-10-10 15:00:00,33.57,33.73,33.56,33.69,69700.0,22.0926,22.1979,22.086,22.1716,69700.0
2013-10-10 15:10:00,33.69,33.78,33.69,33.75,51500.0,22.1716,22.2308,22.1716,22.2111,51500.0
2013-10-10 15:20:00,33.75,33.76,33.69,33.72,59300.0,22.2111,22.2177,22.1716,22.1913,59300.0
2013-10-10 15:30:00,33.72,33.72,33.65,33.67,61200.0,22.1913,22.1913,22.1453,22.1584,61200.0
2013-10-10 15:40:00,33.68,33.74,33.67,33.67,119500.0,22.165,22.2045,22.1584,22.1584,119500.0
2013-10-10 15:50:00,33.68,33.78,33.67,33.77,276100.0,22.165,22.2308,22.1584,22.2242,276100.0
2013-10-11 09:30:00,33.75,33.81,33.71,33.77,61900.0,22.2111,22.2506,22.1848,22.2242,61900.0
2013-10-11 09:40:00,33.78,33.78,33.64,33.71,63000.0,22.2308,22.2308,22.1387,22.1848,63000.0
2013-10-11 09:50:00,33.72,33.85,33.72,33.83,22200.0,22.1913,22.2769,22.1913,22.2637,22200.0
2013-10-11 10:00:00,33.82,33.86,33.77,33.85,39700.0,22.2572,22.2835,22.2242,22.2769,39700.0
2013-10-11 10:10:00,33.85,33.94,33.85,33.89,53300.0,22.2769,22.3361,22.2769,22.3032,53300.0
2013-10-11 10:20:00,33.89,33.93,33.87,33.92,48500.0,22.3032,22.3295,22.2901,22.323,48500.0
2013-10-11 10:30:00,33.92,33.95,33.88,33.95,43200.0,22.323,22.3427,22.2966,22.3427,43200.0
2013-10-11 10:40:00,33.95,33.96,33.92,33.94,32500.0,22.3427,22.3493,22.323,22.3361,32500.0
2013-10-11 10:50:00,33.94,33.94,33.88,33.91,32500.0,22.3361,22.3361,22.2966,22.3164,32500.0
2013-10-11 11:00:00,33.91,33.95,33.89,33.9,22100.0,22.3164,22.3427,22.3032,22.3098,22100.0
2013-10-11 11:10:00,33.9,33.93,33.89,33.89,46200.0,22.3098,22.3295,22.3032,22.3032,46200.0
2013-10-11 11:20:00,33.88,33.88,33.8,33.83,43600.0,22.2966,22.2966,22.244,22.2637,43600.0
2013-10-11 11:30:00,33.83,33.86,33.83,33.84,75900.0,22.2637,22.2835,22.2637,22.2703,75900.0
2013-10-11 11:40:00,33.84,33.86,33.8,33.83,37700.0,22.2703,22.2835,22.244,22.2637,37700.0
2013-10-11 11:50:00,33.82,33.85,33.8,33.8,25700.0,22.2572,22.2769,22.244,22.244,25700.0
2013-10-11 12:00:00,33.8,33.89,33.8,33.88,36700.0,22.244,22.3032,22.244,22.2966,36700.0
2013-10-11 12:10:00,33.89,33.92,33.87,33.91,19300.0,22.3032,22.323,22.2901,22.3164,19300.0
2013-10-11 12:20:00,33.93,33.93,33.89,33.89,18200.0,22.3295,22.3295,22.3032,22.3032,18200.0
2013-10-11 12:30:00,33.88,33.88,33.84,33.84,18600.0,22.2966,22.2966,22.2703,22.2703,18600.0
2013-10-11 12:40:00,33.84,33.85,33.81,33.82,18400.0,22.2703,22.2769,22.2506,22.2572,18400.0
2013-10-11 12:50:00,33.82,33.85,33.81,33.84,22100.0,22.2572,22.2769,22.2506,22.2703,22100.0
2013-10-11 13:00:00,33.84,33.87,33.82,33.86,22900.0,22.2703,22.2901,22.2572,22.2835,22900.0
2013-10-11 13:10:00,33.86,33.86,33.8,33.81,23600.0,22.2835,22.2835,22.244,22.2506,23600.0
2013-10-11 13:20:00,33.82,33.83,33.79,33.83,18600.0,22.2572,22.2637,22.2374,22.2637,18600.0
2013-10-11 13:30:00,33.83,33.84,33.77,33.77,17900.0,22.2637,22.2703,22.2242,22.2242,17900.0
2013-10-11 13:40:00,33.77,33.8,33.76,33.8,27100.0,22.2242,22.244,22.2177,22.244,27100.0
2013-10-11 13:50:00,33.79,33.85,33.79,33.85,13000.0,22.2374,22.2769,22.2374,22.2769,13000.0
2013-10-11 14:00:00,33.85,33.86,33.83,33.84,9700.0,22.2769,22.2835,22.2637,22.2703,9700.0
2013-10-11 14:10:00,33.85,33.87,33.83,33.86,19900.0,22.2769,22.2901,22.2637,22.2835,19900.0
2013-10-11 14:20:00,33.85,33.86,33.84,33.84,6500.0,22.2769,22.2835,22.2703,22.2703,6500.0
2013-10-11 14:30:00,33.84,33.84,33.81,33.81,16000.0,22.2703,22.2703,22.2506,22.2506,16000.0
2013-10-11 14:40:00,33.81,33.88,33.81,33.86,21100.0,22.2506,22.2966,22.2506,22.2835,21100.0
2013-10-11 14:50:00,33.87,33.87,33.83,33.84,16200.0,22.2901,22.2901,22.2637,22.2703,16200.0
2013-10-11 15:00:00,33.84,33.84,33.81,33.84,23600.0,22.2703,22.2703,22.2506,22.2703,23600.0
2013-10-11 15:10:00,33.83,33.84,33.78,33.79,25700.0,22.2637,22.2703,22.2308,22.2374,25700.0
2013-10-11 15:20:00,33.79,33.83,33.78,33.8,30100.0,22.2374,22.2637,22.2308,22.244,30100.0
2013-10-11 15:30:00,33.81,33.85,33.77,33.77,30400.0,22.2506,22.2769,22.2242,22.2242,30400.0
2013-10-11 15:40:00,33.76,33.83,33.76,33.79,78600.0,22.2177,22.2637,22.2177,22.2374,78600.0
2013-10-11 15:50:00,33.78,33.91,33.77,33.91,196800.0,22.2308,22.3164,22.2242,22.3164,196800.0
2013-10-14 09:30:00,33.83,33.86,33.5,33.58,80700.0,22.2637,22.2835,22.0466,22.0992,80700.0
2013-10-14 09:40:00,33.57,33.76,33.57,33.73,35900.0,22.0926,22.2177,22.0926,22.1979,35900.0
2013-10-14 09:50:00,33.74,33.77,33.36,33.37,41900.0,22.2045,22.2242,21.9544,21.961,41900.0
2013-10-14 10:00:00,33.37,33.55,33.29,33.42,80600.0,21.961,22.0795,21.9084,21.9939,80600.0
2013-10-14 10:10:00,33.42,33.48,33.33,33.34,80800.0,21.9939,22.0334,21.9347,21.9413,80800.0
2013-10-14 10:20:00,33.34,33.43,33.22,33.42,94000.0,21.9413,22.0005,21.8623,21.9939,94000.0
2013-10-14 10:30:00,33.42,33.42,33.29,33.31,46900.0,21.9939,21.9939,21.9084,21.9215,46900.0
2013-10-14 10:40:00,33.32,33.34,33.27,33.34,48000.0,21.9281,21.9413,21.8952,21.9413,48000.0
2013-10-14 10:50:00,33.33,33.35,33.3,33.33,36800.0,21.9347,21.9478,21.9149,21.9347,36800.0
2013-10-14 11:00:00,33.34,33.4,33.34,33.36,28800.0,21.9413,21.9807,21.9413,21.9544,28800.0
2013-10-14 11:10:00,33.36,33.43,33.33,33.4,59000.0,21.9544,22.0005,21.9347,21.9807,59000.0
2013-10-14 11:20:00,33.41,33.41,33.38,33.39,28500.0,21.9873,21.9873,21.9676,21.9742,28500.0
2013-10-14 11:30:00,33.39,33.48,33.38,33.48,38400.0,21.9742,22.0334,21.9676,22.0334,38400.0
2013-10-14 11:40:00,33.48,33.49,33.47,33.48,23700.0,22.0334,22.04,22.0268,22.0334,23700.0
2013-10-14 11:50:00,33.49,33.59,33.48,33.59,47100.0,22.04,22.1058,22.0334,22.1058,47100.0
2013-10-14 12:00:00,33.59,33.63,33.58,33.58,16200.0,22.1058,22.1321,22.0992,22.0992,16200.0
2013-10-14 12:10:00,33.59,33.59,33.35,33.42,55000.0,22.1058,22.1058,21.9478,21.9939,55000.0
2013-10-14 12:20:00,33.42,33.52,33.4,33.41,92000.0,21.9939,22.0597,21.9807,21.9873,92000.0
2013-10-14 12:30:00,33.42,33.5,33.41,33.49,15200.0,21.9939,22.0466,21.9873,22.04,15200.0
2013-10-14 12:40:00,33.48,33.48,33.41,33.46,12500.0,22.0334,22.0334,21.9873,22.0202,12500.0
2013-10-14 12:50:00,33.47,33.48,33.43,33.45,18000.0,22.0268,22.0334,22.0005,22.0137,18000.0
2013-10-14 13:00:00,33.45,33.51,33.42,33.51,23400.0,22.0137,22.0531,21.9939,22.0531,23400.0
2013-10-14 13:10:00,33.51,33.59,33.51,33.52,20600.0,22.0531,22.1058,22.0531,22.0597,20600.0
2013-10-14 13:20:00,33.53,33.57,33.5,33.55,98000.0,22.0663,22.0926,22.0466,22.0795,98000.0
2013-10-14 13:30:00,33.56,33.58,33.55,33.57,37500.0,22.086,22.0992,22.0795,22.0926,37500.0
2013-10-14 13:40:00,33.57,33.65,33.57,33.63,44400.0,22.0926,22.1453,22.0926,22.1321,44400.0
2013-10-14 13:50:00,33.62,33.62,33.55,33.58,19600.0,22.1255,22.1255,22.0795,22.0992,19600.0
2013-10-14 14:00:00,33.58,33.62,33.53,33.61,55900.0,22.0992,22.1255,22.0663,22.119,55900.0
2013-10-14 14:10:00,33.6,33.66,33.59,33.65,23800.0,22.1124,22.1519,22.1058,22.1453,23800.0
2013-10-14 14:20:00,33.66,33.67,33.6,33.6,33200.0,22.1519,22.1584,22.1124,22.1124,33200.0
2013-10-14 14:30:00,33.59,33.62,33.54,33.55,36800.0,22.1058,22.1255,22.0729,22.0795,36800.0
2013-10-14 14:40:00,33.55,33.55,33.42,33.48,95900.0,22.0795,22.0795,21.9939,22.0334,95900.0
2013-10-14 14:50:00,33.48,33.57,33.48,33.53,39000.0,22.0334,22.0926,22.0334,22.0663,39000.0
2013-10-14 15:00:00,33.53,33.59,33.5,33.58,49200.0,22.0663,22.1058,22.0466,22.0992,49200.0
2013-10-14 15:10:00,33.6,33.68,33.59,33.62,43800.0,22.1124,22.165,22.1058,22.1255,43800.0
2013-10-14 15:20:00,33.62,33.67,33.59,33.67,42400.0,22.1255,22.1584,22.1058,22.1584,42400.0
2013-10-14 15:30:00,33.67,33.72,33.66,33.69,81000.0,22.1584,22.1913,22.1519,22.1716,81000.0
2013-10-14 15:40:00,33.69,33.72,33.66,33.68,131400.0,22.1716,22.1913,22.1519,22.165,131400.0
2013-10-14 15:50:00,33.68,33.75,33.66,33.74,188000.0,22.165,22.2111,22.1519,22.2045,188000.0
2013-10-15 09:30:00,33.63,33.71,33.46,33.64,52300.0,22.1321,22.1848,22.0202,22.1387,52300.0
2013-10-15 09:40:00,33.62,33.64,33.44,33.57,33000.0,22.1255,22.1387,22.0071,22.0926,33000.0
2013-10-15 09:50:00,33.58,33.58,33.47,33.49,19800.0,22.0992,22.0992,22.0268,22.04,19800.0
2013-10-15 10:00:00,33.49,33.61,33.42,33.61,44500.0,22.04,22.119,21.9939,22.119,44500.0
2013-10-15 10:10:00,33.62,33.67,33.6,33.61,32300.0,22.1255,22.1584,22.1124,22.119,32300.0
2013-10-15 10:20:00,33.6,33.61,33.56,33.6,30500.0,22.1124,22.119,22.086,22.1124,30500.0
2013-10-15 10:30:00,33.6,33.61,33.53,33.58,39700.0,22.1124,22.119,22.0663,22.0992,39700.0
2013-10-15 10:40:00,33.57,33.61,33.55,33.6,146500.0,22.0926,22.119,22.0795,22.1124,146500.0
2013-10-15 10:50:00,33.6,33.65,33.59,33.65,54500.0,22.1124,22.1453,22.1058,22.1453,54500.0
2013-10-15 11:00:00,33.64,33.71,33.64,33.69,99400.0,22.1387,22.1848,22.1387,22.1716,99400.0
2013-10-15 11:10:00,33.68,33.8,33.67,33.72,98700.0,22.165,22.244,22.1584,22.1913,98700.0
2013-10-15 11:20:00,33.72,33.75,33.69,33.7,23300.0,22.1913,22.2111,22.1716,22.1782,23300.0
2013-10-15 11:30:00,33.7,33.7,33.56,33.57,32800.0,22.1782,22.1782,22.086,22.0926,32800.0
2013-10-15 11:40:00,33.55,33.56,33.51,33.51,22900.0,22.0795,22.086,22.0531,22.0531,22900.0
2013-10-15 11:50:00,33.51,33.58,33.51,33.58,19500.0,22.0531,22.0992,22.0531,22.0992,19500.0
2013-10-15 12:00:00,33.58,33.61,33.56,33.61,21700.0,22.0992,22.119,22.086,22.119,21700.0
2013-10-15 12:10:00,33.61,33.65,33.57,33.59,19900.0,22.119,22.1453,22.0926,22.1058,19900.0
2013-10-15 12:20:00,33.59,33.59,33.52,33.52,18100.0,22.1058,22.1058,22.0597,22.0597,18100.0
2013-10-15 12:30:00,33.51,33.53,33.48,33.53,23500.0,22.0531,22.0663,22.0334,22.0663,23500.0
2013-10-15 12:40:00,33.53,33.57,33.53,33.55,24800.0,22.0663,22.0926,22.0663,22.0795,24800.0
2013-10-15 12:50:00,33.55,33.55,33.49,33.51,24600.0,22.0795,22.0795,22.04,22.0531,24600.0
2013-10-15 13:00:00,33.51,33.51,33.47,33.47,17700.0,22.0531,22.0531,22.0268,22.0268,17700.0
2013-10-15 13:10:00,33.47,33.48,33.41,33.41,16600.0,22.0268,22.0334,21.9873,21.9873,16600.0
2013-10-15 13:20:00,33.42,33.42,33.34,33.34,51700.0,21.9939,21.9939,21.9413,21.9413,51700.0
2013-10-15 13:30:00,33.34,33.43,33.32,33.41,32200.0,21.9413,22.0005,21.9281,21.9873,32200.0
2013-10-15 13:40:00,33.41,33.45,33.41,33.45,10800.0,21.9873,22.0137,21.9873,22.0137,10800.0
2013-10-15 13:50:00,33.45,33.46,33.41,33.41,19800.0,22.0137,22.0202,21.9873,21.9873,19800.0
2013-10-15 14:00:00,33.42,33.44,33.41,33.41,15800.0,21.9939,22.0071,21.9873,21.9873,15800.0
2013-10-15 14:10:00,33.4,33.42,33.38,33.39,18500.0,21.9807,21.9939,21.9676,21.9742,18500.0
2013-10-15 14:20:00,33.38,33.39,33.3,33.33,82400.0,21.9676,21.9742,21.9149,21.9347,82400.0
2013-10-15 14:30:00,33.33,33.37,33.27,33.34,56600.0,21.9347,21.961,21.8952,21.9413,56600.0
2013-10-15 14:40:00,33.33,33.33,33.22,33.29,123600.0,21.9347,21.9347,21.8623,21.9084,123600.0
2013-10-15 14:50:00,33.29,33.37,33.29,33.36,127900.0,21.9084,21.961,21.9084,21.9544,127900.0
2013-10-15 15:00:00,33.36,33.45,33.32,33.44,229800.0,21.9544,22.0137,21.9281,22.0071,229800.0
2013-10-15 15:10:00,33.44,33.44,33.35,33.36,49000.0,22.0071,22.0071,21.9478,21.9544,49000.0
2013-10-15 15:20:00,33.36,33.37,33.3,33.31,62300.0,21.9544,21.961,21.9149,21.9215,62300.0
2013-10-15 15:30:00,33.31,33.33,33.26,33.27,79700.0,21.9215,21.9347,21.8886,21.8952,79700.0
2013-10-15 15:40:00,33.28,33.31,33.25,33.29,97300.0,21.9018,21.9215,21.882,21.9084,97300.0
2013-10-15 15:50:00,33.3,33.3,33.26,33.29,257700.0,21.9149,21.9149,21.8886,21.9084,257700.0
2013-10-16 09:30:00,33.49,33.52,33.36,33.42,60500.0,22.04,22.0597,21.9544,21.9939,60500.0
2013-10-16 09:40:00,33.4,33.44,33.36,33.39,39900.0,21.9807,22.0071,21.9544,21.9742,39900.0
2013-10-16 09:50:00,33.39,33.63,33.38,33.52,63400.0,21.9742,22.1321,21.9676,22.0597,63400.0
2013-10-16 10:00:00,33.5,33.55,33.43,33.52,91800.0,22.0466,22.0795,22.0005,22.0597,91800.0
2013-10-16 10:10:00,33.52,33.57,33.46,33.56,85600.0,22.0597,22.0926,22.0202,22.086,85600.0
2013-10-16 10:20:00,33.56,33.57,33.41,33.44,44100.0,22.086,22.0926,21.9873,22.0071,44100.0
2013-10-16 10:30:00,33.45,33.46,33.4,33.42,77800.0,22.0137,22.0202,21.9807,21.9939,77800.0
2013-10-16 10:40:00,33.41,33.42,33.38,33.41,41500.0,21.9873,21.9939,21.9676,21.9873,41500.0
2013-10-16 10:50:00,33.41,33.45,33.39,33.41,87200.0,21.9873,22.0137,21.9742,21.9873,87200.0
2013-10-16 11:00:00,33.42,33.44,33.39,33.39,68600.0,21.9939,22.0071,21.9742,21.9742,68600.0
2013-10-16 11:10:00,33.39,33.42,33.32,33.34,66700.0,21.9742,21.9939,21.9281,21.9413,66700.0
2013-10-16 11:20:00,33.34,33.35,33.3,33.32,32800.0,21.9413,21.9478,21.9149,21.9281,32800.0
2013-10-16 11:30:00,33.33,33.35,33.32,33.33,27900.0,21.9347,21.9478,21.9281,21.9347,27900.0
2013-10-16 11:40:00,33.34,33.41,33.33,33.37,44400.0,21.9413,21.9873,21.9347,21.961,44400.0
2013-10-16 11:50:00,33.37,33.41,33.36,33.4,26800.0,21.961,21.9873,21.9544,21.9807,26800.0
2013-10-16 12:00:00,33.4,33.41,33.33,33.36,212100.0,21.9807,21.9873,21.9347,21.9544,212100.0
2013-10-16 12:10:00,33.36,33.36,33.31,33.34,56500.0,21.9544,21.9544,21.9215,21.9413,56500.0
2013-10-16 12:20:00,33.34,33.36,33.3,33.3,66400.0,21.9413,21.9544,21.9149,21.9149,66400.0
2013-10-16 12:30:00,33.3,33.33,33.29,33.3,48900.0,21.9149,21.9347,21.9084,21.9149,48900.0
2013-10-16 12:40:00,33.31,33.31,33.23,33.23,54700.0,21.9215,21.9215,21.8689,21.8689,54700.0
2013-10-16 12:50:00,33.24,33.26,33.21,33.23,80800.0,21.8755,21.8886,21.8557,21.8689,80800.0
2013-10-16 13:00:00,33.24,33.27,33.13,33.14,124000.0,21.8755,21.8952,21.8031,21.8096,124000.0
2013-10-16 13:10:00,33.15,33.23,33.14,33.21,64800.0,21.8162,21.8689,21.8096,21.8557,64800.0
2013-10-16 13:20:00,33.21,33.27,33.2,33.26,54800.0,21.8557,21.8952,21.8491,21.8886,54800.0
2013-10-16 13:30:00,33.26,33.32,33.26,33.32,38500.0,21.8886,21.9281,21.8886,21.9281,38500.0
2013-10-16 13:40:00,33.32,33.36,33.31,33.31,37600.0,21.9281,21.9544,21.9215,21.9215,37600.0
2013-10-16 13:50:00,33.32,33.33,33.3,33.32,29900.0,21.9281,21.9347,21.9149,21.9281,29900.0
2013-10-16 14:00:00,33.32,33.37,33.3,33.37,99100.0,21.9281,21.961,21.9149,21.961,99100.0
2013-10-16 14:10:00,33.37,33.37,33.3,33.3,52800.0,21.961,21.961,21.9149,21.9149,52800.0
2013-10-16 14:20:00,33.3,33.3,33.21,33.22,24800.0,21.9149,21.9149,21.8557,21.8623,24800.0
2013-10-16 14:30:00,33.21,33.24,33.17,33.17,38400.0,21.8557,21.8755,21.8294,21.8294,38400.0
2013-10-16 14:40:00,33.17,33.18,33.07,33.11,147900.0,21.8294,21.836,21.7636,21.7899,147900.0
2013-10-16 14:50:00,33.1,33.12,33.01,33.01,78500.0,21.7833,21.7965,21.7241,21.7241,78500.0
2013-10-16 15:00:00,33.02,33.02,32.9,32.94,354400.0,21.7307,21.7307,21.6517,21.678,354400.0
2013-10-16 15:10:00,32.94,33.14,32.94,33.14,226900.0,21.678,21.8096,21.678,21.8096,226900.0
2013-10-16 15:20:00,33.14,33.2,33.1,33.2,162500.0,21.8096,21.8491,21.7833,21.8491,162500.0
2013-10-16 15:30:00,33.2,33.3,33.19,33.28,295400.0,21.8491,21.9149,21.8425,21.9018,295400.0
2013-10-16 15:40:00,33.28,33.35,33.26,33.32,148000.0,21.9018,21.9478,21.8886,21.9281,148000.0
2013-10-16 15:50:00,33.32,33.39,33.3,33.38,229100.0,21.9281,21.9742,21.9149,21.9676,229100.0
2013-10-17 09:30:00,33.29,33.32,33.06,33.14,86600.0,21.9084,21.9281,21.757,21.8096,86600.0
2013-10-17 09:40:00,33.15,33.26,33.1,33.26,52900.0,21.8162,21.8886,21.7833,21.8886,52900.0
2013-10-17 09:50:00,33.25,33.34,33.1,33.1,52300.0,21.882,21.9413,21.7833,21.7833,52300.0
2013-10-17 10:00:00,33.12,33.33,33.06,33.29,121900.0,21.7965,21.9347,21.757,21.9084,121900.0
2013-10-17 10:10:00,33.29,33.32,33.23,33.28,51500.0,21.9084,21.9281,21.8689,21.9018,51500.0
2013-10-17 10:20:00,33.28,33.38,33.27,33.34,39800.0,21.9018,21.9676,21.8952,21.9413,39800.0
2013-10-17 10:30:00,33.35,33.48,33.34,33.47,35100.0,21.9478,22.0334,21.9413,22.0268,35100.0
2013-10-17 10:40:00,33.47,33.53,33.41,33.41,53100.0,22.0268,22.0663,21.9873,21.9873,53100.0
2013-10-17 10:50:00,33.42,33.46,33.37,33.38,93800.0,21.9939,22.0202,21.961,21.9676,93800.0
2013-10-17 11:00:00,33.38,33.47,33.37,33.46,61600.0,21.9676,22.0268,21.961,22.0202,61600.0
2013-10-17 11:10:00,33.47,33.51,33.47,33.5,45100.0,22.0268,22.0531,22.0268,22.0466,45100.0
2013-10-17 11:20:00,33.5,33.58,33.47,33.57,55600.0,22.0466,22.0992,22.0268,22.0926,55600.0
2013-10-17 11:30:00,33.57,33.64,33.54,33.64,68500.0,22.0926,22.1387,22.0729,22.1387,68500.0
2013-10-17 11:40:00,33.64,33.69,33.63,33.65,75600.0,22.1387,22.1716,22.1321,22.1453,75600.0
2013-10-17 11:50:00,33.65,33.71,33.63,33.63,54900.0,22.1453,22.1848,22.1321,22.1321,54900.0
2013-10-17 12:00:00,33.64,33.68,33.63,33.66,27100.0,22.1387,22.165,22.1321,22.1519,27100.0
2013-10-17 12:10:00,33.66,33.76,33.65,33.76,103500.0,22.1519,22.2177,22.1453,22.2177,103500.0
2013-10-17 12:20:00,33.77,33.77,33.72,33.74,86800.0,22.2242,22.2242,22.1913,22.2045,86800.0
2013-10-17 12:30:00,33.74,33.8,33.74,33.79,35500.0,22.2045,22.244,22.2045,22.2374,35500.0
2013-10-17 12:40:00,33.79,33.79,33.72,33.74,66500.0,22.2374,22.2374,22.1913,22.2045,66500.0
2013-10-17 12:50:00,33.75,33.84,33.75,33.82,67300.0,22.2111,22.2703,22.2111,22.2572,67300.0
2013-10-17 13:00:00,33.82,33.82,33.73,33.73,42200.0,22.2572,22.2572,22.1979,22.1979,42200.0
2013-10-17 13:10:00,33.73,33.73,33.62,33.68,94100.0,22.1979,22.1979,22.1255,22.165,94100.0
2013-10-17 13:20:00,33.69,33.73,33.65,33.67,39100.0,22.1716,22.1979,22.1453,22.1584,39100.0
2013-10-17 13:30:00,33.66,33.68,33.65,33.67,36400.0,22.1519,22.165,22.1453,22.1584,36400.0
2013-10-17 13:40:00,33.66,33.77,33.66,33.73,36700.0,22.1519,22.2242,22.1519,22.1979,36700.0
2013-10-17 13:50:00,33.73,33.74,33.69,33.71,33700.0,22.1979,22.2045,22.1716,22.1848,33700.0
2013-10-17 14:00:00,33.71,33.78,33.68,33.78,41300.0,22.1848,22.2308,22.165,22.2308,41300.0
2013-10-17 14:10:00,33.79,33.8,33.72,33.72,39100.0,22.2374,22.244,22.1913,22.1913,39100.0
2013-10-17 14:20:00,33.72,33.78,33.72,33.73,62800.0,22.1913,22.2308,22.1913,22.1979,62800.0
2013-10-17 14:30:00,33.73,33.76,33.71,33.75,56500.0,22.1979,22.2177,22.1848,22.2111,56500.0
2013-10-17 14:40:00,33.76,33.81,33.76,33.77,68400.0,22.2177,22.2506,22.2177,22.2242,68400.0
2013-10-17 14:50:00,33.78,33.86,33.77,33.86,165900.0,22.2308,22.2835,22.2242,22.2835,165900.0
2013-10-17 15:00:00,33.86,33.89,33.85,33.87,71500.0,22.2835,22.3032,22.2769,22.2901,71500.0
2013-10-17 15:10:00,33.87,33.88,33.83,33.83,54800.0,22.2901,22.2966,22.2637,22.2637,54800.0
2013-10-17 15:20:00,33.83,33.88,33.81,33.85,92200.0,22.2637,22.2966,22.2506,22.2769,92200.0
2013-10-17 15:30:00,33.85,33.9,33.83,33.87,58600.0,22.2769,22.3098,22.2637,22.2901,58600.0
2013-10-17 15:40:00,33.87,33.99,33.87,33.98,169600.0,22.2901,22.369,22.2901,22.3625,169600.0
2013-10-17 15:50:00,33.98,34.0,33.92,33.93,262500.0,22.3625,22.3756,22.323,22.3295,262500.0
2013-10-18 09:30:00,33.97,34.06,33.91,34.04,232000.0,22.3559,22.4151,22.3164,22.4019,232000.0
2013-10-18 09:40:00,34.06,34.14,33.98,33.98,76800.0,22.4151,22.4677,22.3625,22.3625,76800.0
2013-10-18 09:50:00,33.97,34.03,33.88,34.0,32100.0,22.3559,22.3954,22.2966,22.3756,32100.0
2013-10-18 10:00:00,34.0,34.09,33.94,34.02,84400.0,22.3756,22.4348,22.3361,22.3888,84400.0
2013-10-18 10:10:00,34.02,34.04,33.93,33.93,47400.0,22.3888,22.4019,22.3295,22.3295,47400.0
2013-10-18 10:20:00,33.94,34.04,33.93,33.97,53700.0,22.3361,22.4019,22.3295,22.3559,53700.0
2013-10-18 10:30:00,33.97,33.98,33.84,33.86,46500.0,22.3559,22.3625,22.2703,22.2835,46500.0
2013-10-18 10:40:00,33.86,33.87,33.83,33.85,29300.0,22.2835,22.2901,22.2637,22.2769,29300.0
2013-10-18 10:50:00,33.84,33.86,33.8,33.86,24100.0,22.2703,22.2835,22.244,22.2835,24100.0
2013-10-18 11:00:00,33.85,33.92,33.81,33.92,25600.0,22.2769,22.323,22.2506,22.323,25600.0
2013-10-18 11:10:00,33.91,33.96,33.88,33.9,21300.0,22.3164,22.3493,22.2966,22.3098,21300.0
2013-10-18 11:20:00,33.9,33.97,33.89,33.97,28800.0,22.3098,22.3559,22.3032,22.3559,28800.0
2013-10-18 11:30:00,33.96,34.0,33.95,33.95,16700.0,22.3493,22.3756,22.3427,22.3427,16700.0
2013-10-18 11:40:00,33.95,34.0,33.93,34.0,41600.0,22.3427,22.3756,22.3295,22.3756,41600.0
2013-10-18 11:50:00,34.0,34.0,33.94,33.95,78900.0,22.3756,22.3756,22.3361,22.3427,78900.0
2013-10-18 12:00:00,33.94,33.97,33.91,33.92,78300.0,22.3361,22.3559,22.3164,22.323,78300.0
2013-10-18 12:10:00,33.93,33.94,33.88,33.89,21800.0,22.3295,22.3361,22.2966,22.3032,21800.0
2013-10-18 12:20:00,33.89,33.91,33.85,33.9,54500.0,22.3032,22.3164,22.2769,22.3098,54500.0
2013-10-18 12:30:00,33.9,33.93,33.89,33.9,19700.0,22.3098,22.3295,22.3032,22.3098,19700.0
2013-10-18 12:40:00,33.91,33.92,33.89,33.91,21600.0,22.3164,22.323,22.3032,22.3164,21600.0
2013-10-18 12:50:00,33.91,33.91,33.82,33.83,30500.0,22.3164,22.3164,22.2572,22.2637,30500.0
2013-10-18 13:00:00,33.82,33.89,33.82,33.89,104800.0,22.2572,22.3032,22.2572,22.3032,104800.0
2013-10-18 13:10:00,33.88,33.93,33.88,33.89,16000.0,22.2966,22.3295,22.2966,22.3032,16000.0
2013-10-18 13:20:00,33.9,33.92,33.88,33.9,25000.0,22.3098,22.323,22.2966,22.3098,25000.0
2013-10-18 13:30:00,33.91,33.91,33.86,33.89,26600.0,22.3164,22.3164,22.2835,22.3032,26600.0
2013-10-18 13:40:00,33.89,33.91,33.88,33.9,34100.0,22.3032,22.3164,22.2966,22.3098,34100.0
2013-10-18 13:50:00,33.9,33.94,33.88,33.94,32200.0,22.3098,22.3361,22.2966,22.3361,32200.0
2013-10-18 14:00:00,33.94,33.95,33.9,33.9,25100.0,22.3361,22.3427,22.3098,22.3098,25100.0
2013-10-18 14:10:00,33.9,33.93,33.9,33.93,14800.0,22.3098,22.3295,22.3098,22.3295,14800.0
2013-10-18 14:20:00,33.93,33.98,33.93,33.94,36400.0,22.3295,22.3625,22.3295,22.3361,36400.0
2013-10-18 14:30:00,33.95,33.98,33.93,33.97,37500.0,22.3427,22.3625,22.3295,22.3559,37500.0
2013-10-18 14:40:00,33.98,33.98,33.96,33.97,23500.0,22.3625,22.3625,22.3493,22.3559,23500.0
2013-10-18 14:50:00,33.97,33.98,33.9,33.9,44200.0,22.3559,22.3625,22.3098,22.3098,44200.0
2013-10-18 15:00:00,33.9,33.94,33.88,33.93,38400.0,22.3098,22.3361,22.2966,22.3295,38400.0
2013-10-18 15:10:00,33.93,33.95,33.88,33.89,87200.0,22.3295,22.3427,22.2966,22.3032,87200.0
2013-10-18 15:20:00,33.89,33.91,33.83,33.85,72100.0,22.3032,22.3164,22.2637,22.2769,72100.0
2013-10-18 15:30:00,33.86,33.91,33.84,33.89,58000.0,22.2835,22.3164,22.2703,22.3032,58000.0
2013-10-18 15:40:00,33.9,33.93,33.85,33.85,86800.0,22.3098,22.3295,22.2769,22.2769,86800.0
2013-10-18 15:50:00,33.86,33.91,33.85,33.9,232200.0,22.2835,22.3164,22.2769,22.3098,232200.0
2013-10-21 09:30:00,33.89,33.91,33.7,33.81,55100.0,22.3032,22.3164,22.1782,22.2506,55100.0
2013-10-21 09:40:00,33.79,33.9,33.65,33.66,33400.0,22.2374,22.3098,22.1453,22.1519,33400.0
2013-10-21 09:50:00,33.64,33.68,33.6,33.63,56800.0,22.1387,22.165,22.1124,22.1321,56800.0
2013-10-21 10:00:00,33.61,33.68,33.56,33.67,64500.0,22.119,22.165,22.086,22.1584,64500.0
2013-10-21 10:10:00,33.66,33.79,33.66,33.73,98100.0,22.1519,22.2374,22.1519,22.1979,98100.0
2013-10-21 10:20:00,33.74,33.75,33.61,33.63,53300.0,22.2045,22.2111,22.119,22.1321,53300.0
2013-10-21 10:30:00,33.63,33.72,33.61,33.68,34800.0,22.1321,22.1913,22.119,22.165,34800.0
2013-10-21 10:40:00,33.68,33.69,33.6,33.63,100400.0,22.165,22.1716,22.1124,22.1321,100400.0
2013-10-21 10:50:00,33.62,33.64,33.57,33.61,39100.0,22.1255,22.1387,22.0926,22.119,39100.0
2013-10-21 11:00:00,33.62,33.63,33.55,33.55,38000.0,22.1255,22.1321,22.0795,22.0795,38000.0
2013-10-21 11:10:00,33.55,33.61,33.54,33.61,22100.0,22.0795,22.119,22.0729,22.119,22100.0
2013-10-21 11:20:00,33.61,33.66,33.61,33.64,21900.0,22.119,22.1519,22.119,22.1387,21900.0
2013-10-21 11:30:00,33.65,33.68,33.64,33.66,25100.0,22.1453,22.165,22.1387,22.1519,25100.0
2013-10-21 11:40:00,33.66,33.66,33.63,33.64,28500.0,22.1519,22.1519,22.1321,22.1387,28500.0
2013-10-21 11:50:00,33.64,33.66,33.63,33.64,29800.0,22.1387,22.1519,22.1321,22.1387,29800.0
2013-10-21 12:00:00,33.64,33.68,33.62,33.68,29100.0,22.1387,22.165,22.1255,22.165,29100.0
2013-10-21 12:10:00,33.69,33.73,33.69,33.72,26300.0,22.1716,22.1979,22.1716,22.1913,26300.0
2013-10-21 12:20:00,33.72,33.72,33.68,33.68,22600.0,22.1913,22.1913,22.165,22.165,22600.0
2013-10-21 12:30:00,33.68,33.71,33.66,33.66,19500.0,22.165,22.1848,22.1519,22.1519,19500.0
2013-10-21 12:40:00,33.66,33.66,33.63,33.64,29200.0,22.1519,22.1519,22.1321,22.1387,29200.0
2013-10-21 12:50:00,33.63,33.66,33.62,33.64,16600.0,22.1321,22.1519,22.1255,22.1387,16600.0
2013-10-21 13:00:00,33.65,33.67,33.62,33.64,20400.0,22.1453,22.1584,22.1255,22.1387,20400.0
2013-10-21 13:10:00,33.64,33.71,33.64,33.66,18700.0,22.1387,22.1848,22.1387,22.1519,18700.0
2013-10-21 13:20:00,33.66,33.67,33.61,33.61,14100.0,22.1519,22.1584,22.119,22.119,14100.0
2013-10-21 13:30:00,33.61,33.63,33.58,33.63,23300.0,22.119,22.1321,22.0992,22.1321,23300.0
2013-10-21 13:40:00,33.63,33.64,33.6,33.61,19100.0,22.1321,22.1387,22.1124,22.119,19100.0
2013-10-21 13:50:00,33.6,33.64,33.6,33.64,22700.0,22.1124,22.1387,22.1124,22.1387,22700.0
2013-10-21 14:00:00,33.64,33.64,33.58,33.59,36500.0,22.1387,22.1387,22.0992,22.1058,36500.0
2013-10-21 14:10:00,33.59,33.65,33.59,33.64,24000.0,22.1058,22.1453,22.1058,22.1387,24000.0
2013-10-21 14:20:00,33.64,33.65,33.59,33.59,60800.0,22.1387,22.1453,22.1058,22.1058,60800.0
2013-10-21 14:30:00,33.6,33.61,33.56,33.61,47300.0,22.1124,22.119,22.086,22.119,47300.0
2013-10-21 14:40:00,33.6,33.61,33.54,33.55,39900.0,22.1124,22.119,22.0729,22.0795,39900.0
2013-10-21 14:50:00,33.54,33.55,33.52,33.53,51400.0,22.0729,22.0795,22.0597,22.0663,51400.0
2013-10-21 15:00:00,33.53,33.56,33.51,33.53,66400.0,22.0663,22.086,22.0531,22.0663,66400.0
2013-10-21 15:10:00,33.53,33.59,33.52,33.58,53800.0,22.0663,22.1058,22.0597,22.0992,53800.0
2013-10-21 15:20:00,33.59,33.59,33.54,33.55,74600.0,22.1058,22.1058,22.0729,22.0795,74600.0
2013-10-21 15:30:00,33.55,33.64,33.52,33.64,68000.0,22.0795,22.1387,22.0597,22.1387,68000.0
2013-10-21 15:40:00,33.64,33.7,33.63,33.66,98600.0,22.1387,22.1782,22.1321,22.1519,98600.0
2013-10-21 15:50:00,33.66,33.71,33.63,33.7,277800.0,22.1519,22.1848,22.1321,22.1782,277800.0
2013-10-22 09:30:00,33.75,33.94,33.68,33.72,67000.0,22.2111,22.3361,22.165,22.1913,67000.0
2013-10-22 09:40:00,33.73,33.82,33.64,33.81,47600.0,22.1979,22.2572,22.1387,22.2506,47600.0
2013-10-22 09:50:00,33.78,34.02,33.78,33.89,88900.0,22.2308,22.3888,22.2308,22.3032,88900.0
2013-10-22 10:00:00,33.89,34.0,33.89,33.95,76400.0,22.3032,22.3756,22.3032,22.3427,76400.0
2013-10-22 10:10:00,33.95,33.99,33.91,33.96,78100.0,22.3427,22.369,22.3164,22.3493,78100.0
2013-10-22 10:20:00,33.97,34.05,33.97,34.03,71400.0,22.3559,22.4085,22.3559,22.3954,71400.0
2013-10-22 10:30:00,34.04,34.11,34.03,34.11,44900.0,22.4019,22.448,22.3954,22.448,44900.0
2013-10-22 10:40:00,34.11,34.22,34.11,34.22,64100.0,22.448,22.5204,22.448,22.5204,64100.0
2013-10-22 10:50:00,34.21,34.23,34.12,34.13,112300.0,22.5138,22.527,22.4546,22.4612,112300.0
2013-10-22 11:00:00,34.13,34.13,34.03,34.07,53100.0,22.4612,22.4612,22.3954,22.4217,53100.0
2013-10-22 11:10:00,34.06,34.06,33.97,33.98,47000.0,22.4151,22.4151,22.3559,22.3625,47000.0
2013-10-22 11:20:00,33.98,34.1,33.97,34.1,73200.0,22.3625,22.4414,22.3559,22.4414,73200.0
2013-10-22 11:30:00,34.1,34.16,34.09,34.11,43300.0,22.4414,22.4809,22.4348,22.448,43300.0
2013-10-22 11:40:00,34.1,34.11,34.01,34.07,44700.0,22.4414,22.448,22.3822,22.4217,44700.0
2013-10-22 11:50:00,34.08,34.16,34.07,34.11,35000.0,22.4283,22.4809,22.4217,22.448,35000.0
2013-10-22 12:00:00,34.12,34.15,34.07,34.08,58400.0,22.4546,22.4743,22.4217,22.4283,58400.0
2013-10-22 12:10:00,34.07,34.07,33.99,33.99,43000.0,22.4217,22.4217,22.369,22.369,43000.0
2013-10-22 12:20:00,34.0,34.05,33.99,34.05,49100.0,22.3756,22.4085,22.369,22.4085,49100.0
2013-10-22 12:30:00,34.05,34.19,34.05,34.17,61300.0,22.4085,22.5007,22.4085,22.4875,61300.0
2013-10-22 12:40:00,34.17,34.22,34.17,34.2,65200.0,22.4875,22.5204,22.4875,22.5072,65200.0
2013-10-22 12:50:00,34.2,34.27,34.15,34.25,58800.0,22.5072,22.5533,22.4743,22.5401,58800.0
2013-10-22 13:00:00,34.27,34.3,34.24,34.27,42000.0,22.5533,22.573,22.5336,22.5533,42000.0
2013-10-22 13:10:00,34.27,34.32,34.26,34.32,42200.0,22.5533,22.5862,22.5467,22.5862,42200.0
2013-10-22 13:20:00,34.32,34.35,34.29,34.29,59300.0,22.5862,22.6059,22.5665,22.5665,59300.0
2013-10-22 13:30:00,34.29,34.33,34.27,34.29,28400.0,22.5665,22.5928,22.5533,22.5665,28400.0
2013-10-22 13:40:00,34.3,34.34,34.27,34.33,25500.0,22.573,22.5994,22.5533,22.5928,25500.0
2013-10-22 13:50:00,34.34,34.37,34.32,34.35,51800.0,22.5994,22.6191,22.5862,22.6059,51800.0
2013-10-22 14:00:00,34.35,34.37,34.33,34.33,32700.0,22.6059,22.6191,22.5928,22.5928,32700.0
2013-10-22 14:10:00,34.34,34.34,34.28,34.28,46500.0,22.5994,22.5994,22.5599,22.5599,46500.0
2013-10-22 14:20:00,34.28,34.37,34.27,34.29,39800.0,22.5599,22.6191,22.5533,22.5665,39800.0
2013-10-22 14:30:00,34.29,34.33,34.26,34.27,49700.0,22.5665,22.5928,22.5467,22.5533,49700.0
2013-10-22 14:40:00,34.27,34.31,34.23,34.25,46200.0,22.5533,22.5796,22.527,22.5401,46200.0
2013-10-22 14:50:00,34.25,34.26,34.22,34.22,58900.0,22.5401,22.5467,22.5204,22.5204,58900.0
2013-10-22 15:00:00,34.23,34.27,34.2,34.23,57900.0,22.527,22.5533,22.5072,22.527,57900.0
2013-10-22 15:10:00,34.24,34.3,34.21,34.26,85700.0,22.5336,22.573,22.5138,22.5467,85700.0
2013-10-22 15:20:00,34.25,34.28,34.24,34.26,87800.0,22.5401,22.5599,22.5336,22.5467,87800.0
2013-10-22 15:30:00,34.26,34.27,34.19,34.19,108900.0,22.5467,22.5533,22.5007,22.5007,108900.0
2013-10-22 15:40:00,34.19,34.29,34.19,34.25,179000.0,22.5007,22.5665,22.5007,22.5401,179000.0
2013-10-22 15:50:00,34.25,34.28,34.24,34.27,393600.0,22.5401,22.5599,22.5336,22.5533,393600.0
2013-10-23 09:30:00,34.24,34.29,34.2,34.23,92200.0,22.5336,22.5665,22.5072,22.527,92200.0
2013-10-23 09:40:00,34.22,34.33,34.12,34.31,75400.0,22.5204,22.5928,22.4546,22.5796,75400.0
2013-10-23 09:50:00,34.31,34.43,34.27,34.4,61600.0,22.5796,22.6586,22.5533,22.6389,61600.0
2013-10-23 10:00:00,34.4,34.48,34.35,34.46,69700.0,22.6389,22.6915,22.6059,22.6783,69700.0
2013-10-23 10:10:00,34.46,34.55,34.43,34.51,71300.0,22.6783,22.7376,22.6586,22.7112,71300.0
2013-10-23 10:20:00,34.51,34.53,34.39,34.39,52800.0,22.7112,22.7244,22.6323,22.6323,52800.0
2013-10-23 10:30:00,34.39,34.42,34.33,34.42,42600.0,22.6323,22.652,22.5928,22.652,42600.0
2013-10-23 10:40:00,34.43,34.47,34.34,34.34,43800.0,22.6586,22.6849,22.5994,22.5994,43800.0
2013-10-23 10:50:00,34.35,34.35,34.27,34.3,48800.0,22.6059,22.6059,22.5533,22.573,48800.0
2013-10-23 11:00:00,34.31,34.39,34.3,34.37,169000.0,22.5796,22.6323,22.573,22.6191,169000.0
2013-10-23 11:10:00,34.36,34.43,34.34,34.42,64700.0,22.6125,22.6586,22.5994,22.652,64700.0
2013-10-23 11:20:00,34.42,34.45,34.39,34.4,54700.0,22.652,22.6718,22.6323,22.6389,54700.0
2013-10-23 11:30:00,34.39,34.44,34.37,34.39,104000.0,22.6323,22.6652,22.6191,22.6323,104000.0
2013-10-23 11:40:00,34.39,34.39,34.32,34.32,40400.0,22.6323,22.6323,22.5862,22.5862,40400.0
2013-10-23 11:50:00,34.32,34.32,34.25,34.26,55000.0,22.5862,22.5862,22.5401,22.5467,55000.0
2013-10-23 12:00:00,34.26,34.26,34.2,34.22,43300.0,22.5467,22.5467,22.5072,22.5204,43300.0
2013-10-23 12:10:00,34.23,34.24,34.2,34.2,41900.0,22.527,22.5336,22.5072,22.5072,41900.0
2013-10-23 12:20:00,34.2,34.22,34.16,34.18,26800.0,22.5072,22.5204,22.4809,22.4941,26800.0
2013-10-23 12:30:00,34.19,34.2,34.15,34.16,22700.0,22.5007,22.5072,22.4743,22.4809,22700.0
2013-10-23 12:40:00,34.16,34.16,34.09,34.09,33900.0,22.4809,22.4809,22.4348,22.4348,33900.0
2013-10-23 12:50:00,34.09,34.14,34.09,34.13,91500.0,22.4348,22.4677,22.4348,22.4612,91500.0
2013-10-23 13:00:00,34.13,34.14,34.09,34.09,52600.0,22.4612,22.4677,22.4348,22.4348,52600.0
2013-10-23 13:10:00,34.09,34.12,34.06,34.12,79400.0,22.4348,22.4546,22.4151,22.4546,79400.0
2013-10-23 13:20:00,34.12,34.24,34.11,34.21,60700.0,22.4546,22.5336,22.448,22.5138,60700.0
2013-10-23 13:30:00,34.22,34.22,34.09,34.1,43800.0,22.5204,22.5204,22.4348,22.4414,43800.0
2013-10-23 13:40:00,34.1,34.11,34.08,34.11,36400.0,22.4414,22.448,22.4283,22.448,36400.0
2013-10-23 13:50:00,34.11,34.19,34.11,34.13,50100.0,22.448,22.5007,22.448,22.4612,50100.0
2013-10-23 14:00:00,34.13,34.14,34.11,34.13,18700.0,22.4612,22.4677,22.448,22.4612,18700.0
2013-10-23 14:10:00,34.13,34.16,34.11,34.13,29300.0,22.4612,22.4809,22.448,22.4612,29300.0
2013-10-23 14:20:00,34.14,34.19,34.13,34.15,37600.0,22.4677,22.5007,22.4612,22.4743,37600.0
2013-10-23 14:30:00,34.14,34.19,34.14,34.16,34300.0,22.4677,22.5007,22.4677,22.4809,34300.0
2013-10-23 14:40:00,34.15,34.27,34.15,34.23,57700.0,22.4743,22.5533,22.4743,22.527,57700.0
2013-10-23 14:50:00,34.22,34.23,34.18,34.18,34800.0,22.5204,22.527,22.4941,22.4941,34800.0
2013-10-23 15:00:00,34.18,34.21,34.15,34.15,41800.0,22.4941,22.5138,22.4743,22.4743,41800.0
2013-10-23 15:10:00,34.15,34.15,34.06,34.09,66000.0,22.4743,22.4743,22.4151,22.4348,66000.0
2013-10-23 15:20:00,34.08,34.1,34.04,34.04,64800.0,22.4283,22.4414,22.4019,22.4019,64800.0
2013-10-23 15:30:00,34.04,34.07,34.02,34.03,117000.0,22.4019,22.4217,22.3888,22.3954,117000.0
2013-10-23 15:40:00,34.04,34.06,34.0,34.01,140200.0,22.4019,22.4151,22.3756,22.3822,140200.0
2013-10-23 15:50:00,34.0,34.06,34.0,34.05,232000.0,22.3756,22.4151,22.3756,22.4085,232000.0
2013-10-24 09:30:00,34.05,34.17,33.88,33.97,62400.0,22.4085,22.4875,22.2966,22.3559,62400.0
2013-10-24 09:40:00,33.96,34.01,33.91,33.92,26900.0,22.3493,22.3822,22.3164,22.323,26900.0
2013-10-24 09:50:00,33.9,33.99,33.84,33.87,24300.0,22.3098,22.369,22.2703,22.2901,24300.0
2013-10-24 10:00:00,33.89,33.93,33.86,33.9,49900.0,22.3032,22.3295,22.2835,22.3098,49900.0
2013-10-24 10:10:00,33.89,33.95,33.87,33.87,90900.0,22.3032,22.3427,22.2901,22.2901,90900.0
2013-10-24 10:20:00,33.87,33.93,33.85,33.86,65000.0,22.2901,22.3295,22.2769,22.2835,65000.0
2013-10-24 10:30:00,33.86,33.95,33.86,33.94,38400.0,22.2835,22.3427,22.2835,22.3361,38400.0
2013-10-24 10:40:00,33.94,34.0,33.93,34.0,23500.0,22.3361,22.3756,22.3295,22.3756,23500.0
2013-10-24 10:50:00,33.99,34.0,33.96,33.99,43300.0,22.369,22.3756,22.3493,22.369,43300.0
2013-10-24 11:00:00,33.99,34.01,33.98,34.0,19600.0,22.369,22.3822,22.3625,22.3756,19600.0
2013-10-24 11:10:00,34.0,34.01,33.94,33.94,53000.0,22.3756,22.3822,22.3361,22.3361,53000.0
2013-10-24 11:20:00,33.94,33.98,33.92,33.98,71500.0,22.3361,22.3625,22.323,22.3625,71500.0
2013-10-24 11:30:00,33.97,33.98,33.93,33.93,9300.0,22.3559,22.3625,22.3295,22.3295,9300.0
2013-10-24 11:40:00,33.94,33.96,33.93,33.95,30000.0,22.3361,22.3493,22.3295,22.3427,30000.0
2013-10-24 11:50:00,33.94,33.96,33.93,33.94,12700.0,22.3361,22.3493,22.3295,22.3361,12700.0
2013-10-24 12:00:00,33.94,33.97,33.91,33.93,33500.0,22.3361,22.3559,22.3164,22.3295,33500.0
2013-10-24 12:10:00,33.93,33.93,33.86,33.87,13500.0,22.3295,22.3295,22.2835,22.2901,13500.0
2013-10-24 12:20:00,33.86,33.87,33.85,33.86,11500.0,22.2835,22.2901,22.2769,22.2835,11500.0
2013-10-24 12:30:00,33.85,33.85,33.8,33.84,67800.0,22.2769,22.2769,22.244,22.2703,67800.0
2013-10-24 12:40:00,33.84,33.84,33.79,33.8,12500.0,22.2703,22.2703,22.2374,22.244,12500.0
2013-10-24 12:50:00,33.8,33.89,33.8,33.89,11100.0,22.244,22.3032,22.244,22.3032,11100.0
2013-10-24 13:00:00,33.89,33.94,33.87,33.91,54000.0,22.3032,22.3361,22.2901,22.3164,54000.0
2013-10-24 13:10:00,33.91,33.92,33.9,33.9,20400.0,22.3164,22.323,22.3098,22.3098,20400.0
2013-10-24 13:20:00,33.91,33.96,33.9,33.92,27000.0,22.3164,22.3493,22.3098,22.323,27000.0
2013-10-24 13:30:00,33.92,33.93,33.89,33.9,22500.0,22.323,22.3295,22.3032,22.3098,22500.0
2013-10-24 13:40:00,33.91,33.91,33.87,33.88,34600.0,22.3164,22.3164,22.2901,22.2966,34600.0
2013-10-24 13:50:00,33.88,33.92,33.88,33.92,23400.0,22.2966,22.323,22.2966,22.323,23400.0
2013-10-24 14:00:00,33.91,33.91,33.87,33.89,20100.0,22.3164,22.3164,22.2901,22.3032,20100.0
2013-10-24 14:10:00,33.9,33.94,33.89,33.93,36200.0,22.3098,22.3361,22.3032,22.3295,36200.0
2013-10-24 14:20:00,33.92,33.96,33.9,33.9,55200.0,22.323,22.3493,22.3098,22.3098,55200.0
2013-10-24 14:30:00,33.9,33.97,33.9,33.97,24900.0,22.3098,22.3559,22.3098,22.3559,24900.0
2013-10-24 14:40:00,33.96,34.0,33.96,33.98,17300.0,22.3493,22.3756,22.3493,22.3625,17300.0
2013-10-24 14:50:00,33.98,34.0,33.95,34.0,34500.0,22.3625,22.3756,22.3427,22.3756,34500.0
2013-10-24 15:00:00,33.99,34.0,33.95,33.95,58000.0,22.369,22.3756,22.3427,22.3427,58000.0
2013-10-24 15:10:00,33.95,33.98,33.95,33.95,41900.0,22.3427,22.3625,22.3427,22.3427,41900.0
2013-10-24 15:20:00,33.96,33.97,33.94,33.94,48500.0,22.3493,22.3559,22.3361,22.3361,48500.0
2013-10-24 15:30:00,33.94,33.96,33.92,33.93,68800.0,22.3361,22.3493,22.323,22.3295,68800.0
2013-10-24 15:40:00,33.93,33.98,33.91,33.97,73700.0,22.3295,22.3625,22.3164,22.3559,73700.0
2013-10-24 15:50:00,33.97,33.99,33.95,33.97,230900.0,22.3559,22.369,22.3427,22.3559,230900.0
2013-10-25 09:30:00,33.86,33.89,33.69,33.82,62600.0,22.2835,22.3032,22.1716,22.2572,62600.0
2013-10-25 09:40:00,33.81,33.84,33.65,33.77,44400.0,22.2506,22.2703,22.1453,22.2242,44400.0
2013-10-25 09:50:00,33.79,33.88,33.78,33.88,22500.0,22.2374,22.2966,22.2308,22.2966,22500.0
2013-10-25 10:00:00,33.88,33.93,33.86,33.9,25900.0,22.2966,22.3295,22.2835,22.3098,25900.0
2013-10-25 10:10:00,33.9,33.95,33.84,33.94,34000.0,22.3098,22.3427,22.2703,22.3361,34000.0
2013-10-25 10:20:00,33.94,34.0,33.91,33.91,53000.0,22.3361,22.3756,22.3164,22.3164,53000.0
2013-10-25 10:30:00,33.92,34.0,33.92,33.97,42300.0,22.323,22.3756,22.323,22.3559,42300.0
2013-10-25 10:40:00,33.97,34.0,33.91,33.98,45600.0,22.3559,22.3756,22.3164,22.3625,45600.0
2013-10-25 10:50:00,33.98,34.05,33.96,34.0,57900.0,22.3625,22.4085,22.3493,22.3756,57900.0
2013-10-25 11:00:00,33.99,34.05,33.99,34.03,41500.0,22.369,22.4085,22.369,22.3954,41500.0
2013-10-25 11:10:00,34.03,34.04,33.99,34.02,26500.0,22.3954,22.4019,22.369,22.3888,26500.0
2013-10-25 11:20:00,34.03,34.05,34.01,34.04,43300.0,22.3954,22.4085,22.3822,22.4019,43300.0
2013-10-25 11:30:00,34.05,34.1,34.03,34.03,33700.0,22.4085,22.4414,22.3954,22.3954,33700.0
2013-10-25 11:40:00,34.04,34.09,34.04,34.06,47000.0,22.4019,22.4348,22.4019,22.4151,47000.0
2013-10-25 11:50:00,34.05,34.06,34.01,34.06,114000.0,22.4085,22.4151,22.3822,22.4151,114000.0
2013-10-25 12:00:00,34.05,34.16,34.05,34.09,94600.0,22.4085,22.4809,22.4085,22.4348,94600.0
2013-10-25 12:10:00,34.09,34.12,34.02,34.1,72100.0,22.4348,22.4546,22.3888,22.4414,72100.0
2013-10-25 12:20:00,34.1,34.11,34.08,34.1,13000.0,22.4414,22.448,22.4283,22.4414,13000.0
2013-10-25 12:30:00,34.09,34.13,34.06,34.12,19200.0,22.4348,22.4612,22.4151,22.4546,19200.0
2013-10-25 12:40:00,34.11,34.13,34.06,34.13,19300.0,22.448,22.4612,22.4151,22.4612,19300.0
2013-10-25 12:50:00,34.13,34.17,34.12,34.16,24500.0,22.4612,22.4875,22.4546,22.4809,24500.0
2013-10-25 13:00:00,34.17,34.18,34.13,34.16,24300.0,22.4875,22.4941,22.4612,22.4809,24300.0
2013-10-25 13:10:00,34.15,34.15,34.09,34.1,14700.0,22.4743,22.4743,22.4348,22.4414,14700.0
2013-10-25 13:20:00,34.1,34.14,34.07,34.14,50400.0,22.4414,22.4677,22.4217,22.4677,50400.0
2013-10-25 13:30:00,34.14,34.14,34.09,34.13,16000.0,22.4677,22.4677,22.4348,22.4612,16000.0
2013-10-25 13:40:00,34.13,34.14,34.09,34.12,20700.0,22.4612,22.4677,22.4348,22.4546,20700.0
2013-10-25 13:50:00,34.12,34.15,34.09,34.09,20800.0,22.4546,22.4743,22.4348,22.4348,20800.0
2013-10-25 14:00:00,34.1,34.18,34.09,34.17,20300.0,22.4414,22.4941,22.4348,22.4875,20300.0
2013-10-25 14:10:00,34.18,34.19,34.15,34.17,30300.0,22.4941,22.5007,22.4743,22.4875,30300.0
2013-10-25 14:20:00,34.16,34.18,34.14,34.16,15700.0,22.4809,22.4941,22.4677,22.4809,15700.0
2013-10-25 14:30:00,34.16,34.18,34.13,34.17,32300.0,22.4809,22.4941,22.4612,22.4875,32300.0
2013-10-25 14:40:00,34.18,34.18,34.14,34.17,27300.0,22.4941,22.4941,22.4677,22.4875,27300.0
2013-10-25 14:50:00,34.18,34.18,34.13,34.14,38800.0,22.4941,22.4941,22.4612,22.4677,38800.0
2013-10-25 15:00:00,34.14,34.15,34.11,34.14,46300.0,22.4677,22.4743,22.448,22.4677,46300.0
2013-10-25 15:10:00,34.14,34.21,34.14,34.21,46600.0,22.4677,22.5138,22.4677,22.5138,46600.0
2013-10-25 15:20:00,34.21,34.23,34.2,34.22,68200.0,22.5138,22.527,22.5072,22.5204,68200.0
2013-10-25 15:30:00,34.22,34.27,34.21,34.22,70400.0,22.5204,22.5533,22.5138,22.5204,70400.0
2013-10-25 15:40:00,34.21,34.33,34.21,34.3,107400.0,22.5138,22.5928,22.5138,22.573,107400.0
2013-10-25 15:50:00,34.3,34.34,34.28,34.31,269000.0,22.573,22.5994,22.5599,22.5796,269000.0
2013-10-28 09:30:00,33.96,34.15,33.94,33.95,188400.0,22.3493,22.4743,22.3361,22.3427,188400.0
2013-10-28 09:40:00,33.96,34.01,33.83,33.93,102600.0,22.3493,22.3822,22.2637,22.3295,102600.0
2013-10-28 09:50:00,33.93,33.96,33.82,33.92,75800.0,22.3295,22.3493,22.2572,22.323,75800.0
2013-10-28 10:00:00,33.93,34.0,33.86,33.91,106800.0,22.3295,22.3756,22.2835,22.3164,106800.0
2013-10-28 10:10:00,33.91,34.0,33.87,33.98,134000.0,22.3164,22.3756,22.2901,22.3625,134000.0
2013-10-28 10:20:00,33.98,33.99,33.81,33.82,81000.0,22.3625,22.369,22.2506,22.2572,81000.0
2013-10-28 10:30:00,33.83,33.88,33.72,33.72,57300.0,22.2637,22.2966,22.1913,22.1913,57300.0
2013-10-28 10:40:00,33.72,33.72,33.66,33.67,83200.0,22.1913,22.1913,22.1519,22.1584,83200.0
2013-10-28 10:50:00,33.67,33.73,33.62,33.63,184100.0,22.1584,22.1979,22.1255,22.1321,184100.0
2013-10-28 11:00:00,33.64,33.72,33.62,33.7,168600.0,22.1387,22.1913,22.1255,22.1782,168600.0
2013-10-28 11:10:00,33.69,33.7,33.63,33.67,85900.0,22.1716,22.1782,22.1321,22.1584,85900.0
2013-10-28 11:20:00,33.68,33.76,33.66,33.76,92100.0,22.165,22.2177,22.1519,22.2177,92100.0
2013-10-28 11:30:00,33.75,33.87,33.71,33.87,147300.0,22.2111,22.2901,22.1848,22.2901,147300.0
2013-10-28 11:40:00,33.87,33.9,33.83,33.85,69200.0,22.2901,22.3098,22.2637,22.2769,69200.0
2013-10-28 11:50:00,33.85,33.95,33.85,33.93,46500.0,22.2769,22.3427,22.2769,22.3295,46500.0
2013-10-28 12:00:00,33.93,33.93,33.86,33.88,49900.0,22.3295,22.3295,22.2835,22.2966,49900.0
2013-10-28 12:10:00,33.88,33.93,33.87,33.88,44400.0,22.2966,22.3295,22.2901,22.2966,44400.0
2013-10-28 12:20:00,33.88,33.88,33.74,33.74,35200.0,22.2966,22.2966,22.2045,22.2045,35200.0
2013-10-28 12:30:00,33.74,33.77,33.72,33.73,47100.0,22.2045,22.2242,22.1913,22.1979,47100.0
2013-10-28 12:40:00,33.73,33.81,33.73,33.79,32800.0,22.1979,22.2506,22.1979,22.2374,32800.0
2013-10-28 12:50:00,33.79,33.79,33.74,33.77,27200.0,22.2374,22.2374,22.2045,22.2242,27200.0
2013-10-28 13:00:00,33.76,33.77,33.73,33.76,36400.0,22.2177,22.2242,22.1979,22.2177,36400.0
2013-10-28 13:10:00,33.76,33.76,33.71,33.71,21000.0,22.2177,22.2177,22.1848,22.1848,21000.0
2013-10-28 13:20:00,33.71,33.74,33.7,33.74,20600.0,22.1848,22.2045,22.1782,22.2045,20600.0
2013-10-28 13:30:00,33.73,33.74,33.66,33.66,29000.0,22.1979,22.2045,22.1519,22.1519,29000.0
2013-10-28 13:40:00,33.66,33.68,33.65,33.66,41300.0,22.1519,22.165,22.1453,22.1519,41300.0
2013-10-28 13:50:00,33.67,33.73,33.66,33.69,48100.0,22.1584,22.1979,22.1519,22.1716,48100.0
2013-10-28 14:00:00,33.68,33.73,33.67,33.72,74600.0,22.165,22.1979,22.1584,22.1913,74600.0
2013-10-28 14:10:00,33.72,33.79,33.7,33.77,30900.0,22.1913,22.2374,22.1782,22.2242,30900.0
2013-10-28 14:20:00,33.77,33.78,33.72,33.74,39700.0,22.2242,22.2308,22.1913,22.2045,39700.0
2013-10-28 14:30:00,33.74,33.82,33.74,33.81,48600.0,22.2045,22.2572,22.2045,22.2506,48600.0
2013-10-28 14:40:00,33.81,33.87,33.79,33.86,58100.0,22.2506,22.2901,22.2374,22.2835,58100.0
2013-10-28 14:50:00,33.86,33.86,33.81,33.83,29800.0,22.2835,22.2835,22.2506,22.2637,29800.0
2013-10-28 15:00:00,33.83,33.88,33.83,33.84,56300.0,22.2637,22.2966,22.2637,22.2703,56300.0
2013-10-28 15:10:00,33.84,33.88,33.83,33.84,66200.0,22.2703,22.2966,22.2637,22.2703,66200.0
2013-10-28 15:20:00,33.85,33.88,33.83,33.86,81300.0,22.2769,22.2966,22.2637,22.2835,81300.0
2013-10-28 15:30:00,33.87,33.92,33.85,33.92,126900.0,22.2901,22.323,22.2769,22.323,126900.0
2013-10-28 15:40:00,33.92,33.95,33.81,33.85,146700.0,22.323,22.3427,22.2506,22.2769,146700.0
2013-10-28 15:50:00,33.85,33.96,33.84,33.95,327500.0,22.2769,22.3493,22.2703,22.3427,327500.0
2013-10-29 09:30:00,33.94,33.96,33.78,33.96,58800.0,22.3361,22.3493,22.2308,22.3493,58800.0
2013-10-29 09:40:00,33.97,34.02,33.92,33.96,55800.0,22.3559,22.3888,22.323,22.3493,55800.0
2013-10-29 09:50:00,33.98,34.09,33.93,34.08,44500.0,22.3625,22.4348,22.3295,22.4283,44500.0
2013-10-29 10:00:00,34.08,34.1,33.96,34.01,66800.0,22.4283,22.4414,22.3493,22.3822,66800.0
2013-10-29 10:10:00,34.01,34.08,34.0,34.05,63600.0,22.3822,22.4283,22.3756,22.4085,63600.0
2013-10-29 10:20:00,34.05,34.13,34.05,34.06,52400.0,22.4085,22.4612,22.4085,22.4151,52400.0
2013-10-29 10:30:00,34.05,34.07,33.97,33.99,51700.0,22.4085,22.4217,22.3559,22.369,51700.0
2013-10-29 10:40:00,33.99,34.05,33.97,33.99,37200.0,22.369,22.4085,22.3559,22.369,37200.0
2013-10-29 10:50:00,33.98,34.0,33.96,33.98,29100.0,22.3625,22.3756,22.3493,22.3625,29100.0
2013-10-29 11:00:00,33.97,33.98,33.9,33.92,49500.0,22.3559,22.3625,22.3098,22.323,49500.0
2013-10-29 11:10:00,33.92,33.96,33.89,33.9,19300.0,22.323,22.3493,22.3032,22.3098,19300.0
2013-10-29 11:20:00,33.9,33.93,33.89,33.9,24400.0,22.3098,22.3295,22.3032,22.3098,24400.0
2013-10-29 11:30:00,33.91,33.95,33.9,33.9,34600.0,22.3164,22.3427,22.3098,22.3098,34600.0
2013-10-29 11:40:00,33.91,33.91,33.86,33.87,57600.0,22.3164,22.3164,22.2835,22.2901,57600.0
2013-10-29 11:50:00,33.88,33.91,33.88,33.89,23700.0,22.2966,22.3164,22.2966,22.3032,23700.0
2013-10-29 12:00:00,33.9,33.91,33.87,33.88,20400.0,22.3098,22.3164,22.2901,22.2966,20400.0
2013-10-29 12:10:00,33.87,33.9,33.84,33.84,14600.0,22.2901,22.3098,22.2703,22.2703,14600.0
2013-10-29 12:20:00,33.84,33.88,33.84,33.88,28600.0,22.2703,22.2966,22.2703,22.2966,28600.0
2013-10-29 12:30:00,33.89,33.9,33.87,33.88,20400.0,22.3032,22.3098,22.2901,22.2966,20400.0
2013-10-29 12:40:00,33.88,33.93,33.88,33.9,24100.0,22.2966,22.3295,22.2966,22.3098,24100.0
2013-10-29 12:50:00,33.9,33.92,33.87,33.91,19700.0,22.3098,22.323,22.2901,22.3164,19700.0
2013-10-29 13:00:00,33.92,33.94,33.9,33.94,20100.0,22.323,22.3361,22.3098,22.3361,20100.0
2013-10-29 13:10:00,33.94,33.96,33.92,33.93,19400.0,22.3361,22.3493,22.323,22.3295,19400.0
2013-10-29 13:20:00,33.92,33.95,33.9,33.94,25100.0,22.323,22.3427,22.3098,22.3361,25100.0
2013-10-29 13:30:00,33.93,33.94,33.88,33.89,28900.0,22.3295,22.3361,22.2966,22.3032,28900.0
2013-10-29 13:40:00,33.89,33.9,33.87,33.87,11000.0,22.3032,22.3098,22.2901,22.2901,11000.0
2013-10-29 13:50:00,33.87,33.89,33.84,33.84,27100.0,22.2901,22.3032,22.2703,22.2703,27100.0
2013-10-29 14:00:00,33.84,33.89,33.82,33.84,39100.0,22.2703,22.3032,22.2572,22.2703,39100.0
2013-10-29 14:10:00,33.85,33.89,33.81,33.81,50700.0,22.2769,22.3032,22.2506,22.2506,50700.0
2013-10-29 14:20:00,33.82,33.85,33.79,33.82,30100.0,22.2572,22.2769,22.2374,22.2572,30100.0
2013-10-29 14:30:00,33.82,33.87,33.8,33.84,38700.0,22.2572,22.2901,22.244,22.2703,38700.0
2013-10-29 14:40:00,33.84,33.86,33.84,33.86,20900.0,22.2703,22.2835,22.2703,22.2835,20900.0
2013-10-29 14:50:00,33.85,33.86,33.82,33.82,41600.0,22.2769,22.2835,22.2572,22.2572,41600.0
2013-10-29 15:00:00,33.83,33.84,33.82,33.82,50300.0,22.2637,22.2703,22.2572,22.2572,50300.0
2013-10-29 15:10:00,33.82,33.84,33.81,33.84,42900.0,22.2572,22.2703,22.2506,22.2703,42900.0
2013-10-29 15:20:00,33.84,33.84,33.78,33.79,92000.0,22.2703,22.2703,22.2308,22.2374,92000.0
2013-10-29 15:30:00,33.79,33.8,33.7,33.74,173800.0,22.2374,22.244,22.1782,22.2045,173800.0
2013-10-29 15:40:00,33.74,33.8,33.73,33.78,171900.0,22.2045,22.244,22.1979,22.2308,171900.0
2013-10-29 15:50:00,33.78,33.86,33.78,33.85,240700.0,22.2308,22.2835,22.2308,22.2769,240700.0
2013-10-30 09:30:00,34.02,34.11,33.55,33.62,112300.0,22.3888,22.448,22.0795,22.1255,112300.0
2013-10-30 09:40:00,33.71,33.9,33.5,33.66,72900.0,22.1848,22.3098,22.0466,22.1519,72900.0
2013-10-30 09:50:00,33.66,33.79,33.58,33.74,46800.0,22.1519,22.2374,22.0992,22.2045,46800.0
2013-10-30 10:00:00,33.75,33.92,33.69,33.8,118800.0,22.2111,22.323,22.1716,22.244,118800.0
2013-10-30 10:10:00,33.8,33.87,33.76,33.8,82200.0,22.244,22.2901,22.2177,22.244,82200.0
2013-10-30 10:20:00,33.79,33.89,33.76,33.77,67600.0,22.2374,22.3032,22.2177,22.2242,67600.0
2013-10-30 10:30:00,33.78,33.88,33.75,33.83,74300.0,22.2308,22.2966,22.2111,22.2637,74300.0
2013-10-30 10:40:00,33.84,34.06,33.84,34.06,54600.0,22.2703,22.4151,22.2703,22.4151,54600.0
2013-10-30 10:50:00,34.05,34.13,34.05,34.07,95200.0,22.4085,22.4612,22.4085,22.4217,95200.0
2013-10-30 11:00:00,34.07,34.09,33.98,33.99,66300.0,22.4217,22.4348,22.3625,22.369,66300.0
2013-10-30 11:10:00,34.0,34.01,33.92,33.96,58800.0,22.3756,22.3822,22.323,22.3493,58800.0
2013-10-30 11:20:00,33.96,34.01,33.88,33.89,48200.0,22.3493,22.3822,22.2966,22.3032,48200.0
2013-10-30 11:30:00,33.89,33.92,33.83,33.88,41700.0,22.3032,22.323,22.2637,22.2966,41700.0
2013-10-30 11:40:00,33.88,33.89,33.42,33.7,225300.0,22.2966,22.3032,21.9939,22.1782,225300.0
2013-10-30 11:50:00,33.7,33.76,33.52,33.75,150300.0,22.1782,22.2177,22.0597,22.2111,150300.0
2013-10-30 12:00:00,33.75,33.76,33.57,33.7,73700.0,22.2111,22.2177,22.0926,22.1782,73700.0
2013-10-30 12:10:00,33.71,33.71,33.66,33.68,88700.0,22.1848,22.1848,22.1519,22.165,88700.0
2013-10-30 12:20:00,33.68,33.72,33.63,33.67,73600.0,22.165,22.1913,22.1321,22.1584,73600.0
2013-10-30 12:30:00,33.68,33.72,33.67,33.7,95000.0,22.165,22.1913,22.1584,22.1782,95000.0
2013-10-30 12:40:00,33.7,33.71,33.65,33.71,70300.0,22.1782,22.1848,22.1453,22.1848,70300.0
2013-10-30 12:50:00,33.7,33.71,33.64,33.66,58400.0,22.1782,22.1848,22.1387,22.1519,58400.0
2013-10-30 13:00:00,33.66,33.7,33.66,33.69,61800.0,22.1519,22.1782,22.1519,22.1716,61800.0
2013-10-30 13:10:00,33.68,33.7,33.65,33.7,42900.0,22.165,22.1782,22.1453,22.1782,42900.0
2013-10-30 13:20:00,33.7,33.7,33.55,33.55,59300.0,22.1782,22.1782,22.0795,22.0795,59300.0
2013-10-30 13:30:00,33.55,33.62,33.52,33.52,59100.0,22.0795,22.1255,22.0597,22.0597,59100.0
2013-10-30 13:40:00,33.53,33.58,33.52,33.58,71500.0,22.0663,22.0992,22.0597,22.0992,71500.0
2013-10-30 13:50:00,33.58,33.59,33.38,33.57,92400.0,22.0992,22.1058,21.9676,22.0926,92400.0
2013-10-30 14:00:00,33.58,33.62,33.46,33.5,49600.0,22.0992,22.1255,22.0202,22.0466,49600.0
2013-10-30 14:10:00,33.53,33.6,33.32,33.4,71500.0,22.0663,22.1124,21.9281,21.9807,71500.0
2013-10-30 14:20:00,33.38,33.42,33.31,33.35,92200.0,21.9676,21.9939,21.9215,21.9478,92200.0
2013-10-30 14:30:00,33.36,33.5,33.36,33.4,102200.0,21.9544,22.0466,21.9544,21.9807,102200.0
2013-10-30 14:40:00,33.4,33.47,33.36,33.36,95800.0,21.9807,22.0268,21.9544,21.9544,95800.0
2013-10-30 14:50:00,33.37,33.46,33.3,33.42,88500.0,21.961,22.0202,21.9149,21.9939,88500.0
2013-10-30 15:00:00,33.42,33.44,33.33,33.34,90800.0,21.9939,22.0071,21.9347,21.9413,90800.0
2013-10-30 15:10:00,33.34,33.38,33.24,33.26,175300.0,21.9413,21.9676,21.8755,21.8886,175300.0
2013-10-30 15:20:00,33.26,33.27,33.13,33.14,276200.0,21.8886,21.8952,21.8031,21.8096,276200.0
2013-10-30 15:30:00,33.14,33.26,33.14,33.26,156400.0,21.8096,21.8886,21.8096,21.8886,156400.0
2013-10-30 15:40:00,33.26,33.32,33.15,33.15,179900.0,21.8886,21.9281,21.8162,21.8162,179900.0
2013-10-30 15:50:00,33.16,33.27,33.15,33.17,388000.0,21.8228,21.8952,21.8162,21.8294,388000.0
2013-10-31 09:30:00,33.24,33.35,33.15,33.2,105200.0,21.8755,21.9478,21.8162,21.8491,105200.0
2013-10-31 09:40:00,33.2,33.4,33.18,33.31,311700.0,21.8491,21.9807,21.836,21.9215,311700.0
2013-10-31 09:50:00,33.31,33.35,33.1,33.29,200400.0,21.9215,21.9478,21.7833,21.9084,200400.0
2013-10-31 10:00:00,33.29,33.29,33.13,33.19,165300.0,21.9084,21.9084,21.8031,21.8425,165300.0
2013-10-31 10:10:00,33.2,33.2,33.05,33.05,212300.0,21.8491,21.8491,21.7504,21.7504,212300.0
2013-10-31 10:20:00,33.05,33.07,32.91,32.92,262700.0,21.7504,21.7636,21.6583,21.6649,262700.0
2013-10-31 10:30:00,32.91,32.93,32.74,32.93,181700.0,21.6583,21.6714,21.5464,21.6714,181700.0
2013-10-31 10:40:00,32.94,33.07,32.92,33.01,208900.0,21.678,21.7636,21.6649,21.7241,208900.0
2013-10-31 10:50:00,33.0,33.07,32.97,33.05,109900.0,21.7175,21.7636,21.6978,21.7504,109900.0
2013-10-31 11:00:00,33.05,33.1,33.02,33.09,95300.0,21.7504,21.7833,21.7307,21.7767,95300.0
2013-10-31 11:10:00,33.09,33.27,33.05,33.26,217100.0,21.7767,21.8952,21.7504,21.8886,217100.0
2013-10-31 11:20:00,33.26,33.41,33.26,33.31,430500.0,21.8886,21.9873,21.8886,21.9215,430500.0
2013-10-31 11:30:00,33.32,33.37,33.29,33.36,159800.0,21.9281,21.961,21.9084,21.9544,159800.0
2013-10-31 11:40:00,33.36,33.44,33.33,33.42,92500.0,21.9544,22.0071,21.9347,21.9939,92500.0
2013-10-31 11:50:00,33.43,33.51,33.42,33.5,93800.0,22.0005,22.0531,21.9939,22.0466,93800.0
2013-10-31 12:00:00,33.5,33.53,33.45,33.48,63600.0,22.0466,22.0663,22.0137,22.0334,63600.0
2013-10-31 12:10:00,33.47,33.64,33.46,33.63,104500.0,22.0268,22.1387,22.0202,22.1321,104500.0
2013-10-31 12:20:00,33.62,33.64,33.55,33.55,110200.0,22.1255,22.1387,22.0795,22.0795,110200.0
2013-10-31 12:30:00,33.54,33.62,33.54,33.57,97400.0,22.0729,22.1255,22.0729,22.0926,97400.0
2013-10-31 12:40:00,33.56,33.56,33.37,33.38,200000.0,22.086,22.086,21.961,21.9676,200000.0
2013-10-31 12:50:00,33.39,33.55,33.36,33.55,91300.0,21.9742,22.0795,21.9544,22.0795,91300.0
2013-10-31 13:00:00,33.54,33.63,33.49,33.5,49000.0,22.0729,22.1321,22.04,22.0466,49000.0
2013-10-31 13:10:00,33.5,33.63,33.5,33.63,57500.0,22.0466,22.1321,22.0466,22.1321,57500.0
2013-10-31 13:20:00,33.63,33.63,33.57,33.59,59100.0,22.1321,22.1321,22.0926,22.1058,59100.0
2013-10-31 13:30:00,33.59,33.64,33.57,33.58,46900.0,22.1058,22.1387,22.0926,22.0992,46900.0
2013-10-31 13:40:00,33.59,33.6,33.54,33.55,65300.0,22.1058,22.1124,22.0729,22.0795,65300.0
2013-10-31 13:50:00,33.54,33.6,33.47,33.58,59100.0,22.0729,22.1124,22.0268,22.0992,59100.0
2013-10-31 14:00:00,33.59,33.67,33.59,33.64,86400.0,22.1058,22.1584,22.1058,22.1387,86400.0
2013-10-31 14:10:00,33.65,33.78,33.65,33.73,79100.0,22.1453,22.2308,22.1453,22.1979,79100.0
2013-10-31 14:20:00,33.73,33.78,33.72,33.73,43600.0,22.1979,22.2308,22.1913,22.1979,43600.0
2013-10-31 14:30:00,33.73,33.76,33.71,33.76,35300.0,22.1979,22.2177,22.1848,22.2177,35300.0
2013-10-31 14:40:00,33.77,33.8,33.75,33.76,45100.0,22.2242,22.244,22.2111,22.2177,45100.0
2013-10-31 14:50:00,33.76,33.77,33.62,33.62,73900.0,22.2177,22.2242,22.1255,22.1255,73900.0
2013-10-31 15:00:00,33.63,33.65,33.55,33.64,145900.0,22.1321,22.1453,22.0795,22.1387,145900.0
2013-10-31 15:10:00,33.64,33.68,33.58,33.59,124700.0,22.1387,22.165,22.0992,22.1058,124700.0
2013-10-31 15:20:00,33.58,33.62,33.51,33.52,165600.0,22.0992,22.1255,22.0531,22.0597,165600.0
2013-10-31 15:30:00,33.52,33.61,33.51,33.55,138900.0,22.0597,22.119,22.0531,22.0795,138900.0
2013-10-31 15:40:00,33.55,33.57,33.49,33.54,313900.0,22.0795,22.0926,22.04,22.0729,313900.0
2013-10-31 15:50:00,33.55,33.59,33.5,33.51,381900.0,22.0795,22.1058,22.0466,22.0531,381900.0
2013-11-01 09:30:00,33.68,33.83,33.59,33.8,111800.0,22.165,22.2637,22.1058,22.244,111800.0
2013-11-01 09:40:00,33.8,33.94,33.76,33.93,188300.0,22.244,22.3361,22.2177,22.3295,188300.0
2013-11-01 09:50:00,33.91,34.05,33.91,33.93,210800.0,22.3164,22.4085,22.3164,22.3295,210800.0
2013-11-01 10:00:00,33.93,34.04,33.87,33.99,147600.0,22.3295,22.4019,22.2901,22.369,147600.0
2013-11-01 10:10:00,33.99,34.0,33.75,33.8,148300.0,22.369,22.3756,22.2111,22.244,148300.0
2013-11-01 10:20:00,33.8,33.93,33.79,33.93,156000.0,22.244,22.3295,22.2374,22.3295,156000.0
2013-11-01 10:30:00,33.92,34.0,33.9,33.95,77300.0,22.323,22.3756,22.3098,22.3427,77300.0
2013-11-01 10:40:00,33.96,33.97,33.88,33.9,54700.0,22.3493,22.3559,22.2966,22.3098,54700.0
2013-11-01 10:50:00,33.91,34.0,33.91,33.92,43300.0,22.3164,22.3756,22.3164,22.323,43300.0
2013-11-01 11:00:00,33.92,33.94,33.84,33.84,54200.0,22.323,22.3361,22.2703,22.2703,54200.0
2013-11-01 11:10:00,33.84,33.87,33.79,33.8,39600.0,22.2703,22.2901,22.2374,22.244,39600.0
2013-11-01 11:20:00,33.8,33.84,33.79,33.81,49600.0,22.244,22.2703,22.2374,22.2506,49600.0
2013-11-01 11:30:00,33.8,33.93,33.8,33.84,52600.0,22.244,22.3295,22.244,22.2703,52600.0
2013-11-01 11:40:00,33.85,33.96,33.85,33.95,37500.0,22.2769,22.3493,22.2769,22.3427,37500.0
2013-11-01 11:50:00,33.96,33.96,33.88,33.9,49200.0,22.3493,22.3493,22.2966,22.3098,49200.0
2013-11-01 12:00:00,33.9,33.91,33.86,33.88,28500.0,22.3098,22.3164,22.2835,22.2966,28500.0
2013-11-01 12:10:00,33.89,33.89,33.77,33.77,42500.0,22.3032,22.3032,22.2242,22.2242,42500.0
2013-11-01 12:20:00,33.76,33.81,33.73,33.74,79000.0,22.2177,22.2506,22.1979,22.2045,79000.0
2013-11-01 12:30:00,33.75,33.76,33.73,33.74,22100.0,22.2111,22.2177,22.1979,22.2045,22100.0
2013-11-01 12:40:00,33.74,33.76,33.7,33.71,57400.0,22.2045,22.2177,22.1782,22.1848,57400.0
2013-11-01 12:50:00,33.71,33.72,33.6,33.65,150300.0,22.1848,22.1913,22.1124,22.1453,150300.0
2013-11-01 13:00:00,33.65,33.66,33.63,33.64,23000.0,22.1453,22.1519,22.1321,22.1387,23000.0
2013-11-01 13:10:00,33.64,33.65,33.55,33.61,99200.0,22.1387,22.1453,22.0795,22.119,99200.0
2013-11-01 13:20:00,33.61,33.72,33.61,33.7,82600.0,22.119,22.1913,22.119,22.1782,82600.0
2013-11-01 13:30:00,33.7,33.83,33.7,33.81,34900.0,22.1782,22.2637,22.1782,22.2506,34900.0
2013-11-01 13:40:00,33.82,33.85,33.81,33.85,21700.0,22.2572,22.2769,22.2506,22.2769,21700.0
2013-11-01 13:50:00,33.84,33.89,33.84,33.88,55200.0,22.2703,22.3032,22.2703,22.2966,55200.0
2013-11-01 14:00:00,33.88,33.94,33.86,33.88,48700.0,22.2966,22.3361,22.2835,22.2966,48700.0
2013-11-01 14:10:00,33.88,33.92,33.85,33.89,39900.0,22.2966,22.323,22.2769,22.3032,39900.0
2013-11-01 14:20:00,33.89,33.94,33.87,33.88,69600.0,22.3032,22.3361,22.2901,22.2966,69600.0
2013-11-01 14:30:00,33.87,33.91,33.85,33.87,34800.0,22.2901,22.3164,22.2769,22.2901,34800.0
2013-11-01 14:40:00,33.88,33.89,33.81,33.82,73400.0,22.2966,22.3032,22.2506,22.2572,73400.0
2013-11-01 14:50:00,33.82,33.85,33.78,33.79,59800.0,22.2572,22.2769,22.2308,22.2374,59800.0
2013-11-01 15:00:00,33.78,33.84,33.77,33.8,78300.0,22.2308,22.2703,22.2242,22.244,78300.0
2013-11-01 15:10:00,33.81,33.88,33.8,33.81,64200.0,22.2506,22.2966,22.244,22.2506,64200.0
2013-11-01 15:20:00,33.8,33.83,33.77,33.8,66000.0,22.244,22.2637,22.2242,22.244,66000.0
2013-11-01 15:30:00,33.8,33.84,33.77,33.77,94000.0,22.244,22.2703,22.2242,22.2242,94000.0
2013-11-01 15:40:00,33.78,33.83,33.76,33.77,125800.0,22.2308,22.2637,22.2177,22.2242,125800.0
2013-11-01 15:50:00,33.77,33.84,33.77,33.82,444000.0,22.2242,22.2703,22.2242,22.2572,444000.0
2013-11-04 09:30:00,33.98,34.08,33.89,33.92,81500.0,22.3625,22.4283,22.3032,22.323,81500.0
2013-11-04 09:40:00,33.91,34.0,33.86,33.88,68900.0,22.3164,22.3756,22.2835,22.2966,68900.0
2013-11-04 09:50:00,33.89,33.96,33.87,33.87,49300.0,22.3032,22.3493,22.2901,22.2901,49300.0
2013-11-04 10:00:00,33.87,33.91,33.83,33.84,55800.0,22.2901,22.3164,22.2637,22.2703,55800.0
2013-11-04 10:10:00,33.84,33.87,33.82,33.83,96500.0,22.2703,22.2901,22.2572,22.2637,96500.0
2013-11-04 10:20:00,33.83,33.88,33.77,33.78,81300.0,22.2637,22.2966,22.2242,22.2308,81300.0
2013-11-04 10:30:00,33.78,33.86,33.78,33.82,51300.0,22.2308,22.2835,22.2308,22.2572,51300.0
2013-11-04 10:40:00,33.82,33.89,33.81,33.89,65900.0,22.2572,22.3032,22.2506,22.3032,65900.0
2013-11-04 10:50:00,33.9,33.91,33.84,33.84,49100.0,22.3098,22.3164,22.2703,22.2703,49100.0
2013-11-04 11:00:00,33.84,33.87,33.79,33.86,67400.0,22.2703,22.2901,22.2374,22.2835,67400.0
2013-11-04 11:10:00,33.86,33.89,33.83,33.84,41500.0,22.2835,22.3032,22.2637,22.2703,41500.0
2013-11-04 11:20:00,33.84,33.9,33.83,33.9,46600.0,22.2703,22.3098,22.2637,22.3098,46600.0
2013-11-04 11:30:00,33.9,33.94,33.9,33.92,50700.0,22.3098,22.3361,22.3098,22.323,50700.0
2013-11-04 11:40:00,33.92,33.95,33.92,33.93,51300.0,22.323,22.3427,22.323,22.3295,51300.0
2013-11-04 11:50:00,33.94,33.99,33.93,33.95,40200.0,22.3361,22.369,22.3295,22.3427,40200.0
2013-11-04 12:00:00,33.96,34.03,33.94,34.02,26400.0,22.3493,22.3954,22.3361,22.3888,26400.0
2013-11-04 12:10:00,34.03,34.03,33.99,34.01,51800.0,22.3954,22.3954,22.369,22.3822,51800.0
2013-11-04 12:20:00,34.01,34.01,33.91,33.96,68900.0,22.3822,22.3822,22.3164,22.3493,68900.0
2013-11-04 12:30:00,33.96,34.0,33.95,33.99,43000.0,22.3493,22.3756,22.3427,22.369,43000.0
2013-11-04 12:40:00,33.99,34.0,33.96,33.99,38600.0,22.369,22.3756,22.3493,22.369,38600.0
2013-11-04 12:50:00,33.99,34.0,33.98,33.98,22800.0,22.369,22.3756,22.3625,22.3625,22800.0
2013-11-04 13:00:00,33.98,34.04,33.98,34.0,29500.0,22.3625,22.4019,22.3625,22.3756,29500.0
2013-11-04 13:10:00,34.01,34.04,33.99,33.99,41200.0,22.3822,22.4019,22.369,22.369,41200.0
2013-11-04 13:20:00,33.98,33.99,33.96,33.96,27400.0,22.3625,22.369,22.3493,22.3493,27400.0
2013-11-04 13:30:00,33.97,33.97,33.93,33.95,72600.0,22.3559,22.3559,22.3295,22.3427,72600.0
2013-11-04 13:40:00,33.95,33.97,33.92,33.92,24300.0,22.3427,22.3559,22.323,22.323,24300.0
2013-11-04 13:50:00,33.92,34.02,33.91,34.01,36800.0,22.323,22.3888,22.3164,22.3822,36800.0
2013-11-04 14:00:00,34.02,34.02,33.99,34.02,43100.0,22.3888,22.3888,22.369,22.3888,43100.0
2013-11-04 14:10:00,34.01,34.03,34.0,34.01,64500.0,22.3822,22.3954,22.3756,22.3822,64500.0
2013-11-04 14:20:00,34.01,34.01,33.98,33.99,35400.0,22.3822,22.3822,22.3625,22.369,35400.0
2013-11-04 14:30:00,34.0,34.01,33.96,34.0,60100.0,22.3756,22.3822,22.3493,22.3756,60100.0
2013-11-04 14:40:00,34.0,34.04,33.98,34.02,74500.0,22.3756,22.4019,22.3625,22.3888,74500.0
2013-11-04 14:50:00,34.01,34.04,33.98,34.01,56800.0,22.3822,22.4019,22.3625,22.3822,56800.0
2013-11-04 15:00:00,34.02,34.02,33.94,33.94,49200.0,22.3888,22.3888,22.3361,22.3361,49200.0
2013-11-04 15:10:00,33.94,34.0,33.94,33.97,73200.0,22.3361,22.3756,22.3361,22.3559,73200.0
2013-11-04 15:20:00,33.98,33.98,33.93,33.98,54100.0,22.3625,22.3625,22.3295,22.3625,54100.0
2013-11-04 15:30:00,33.98,34.0,33.95,33.99,72600.0,22.3625,22.3756,22.3427,22.369,72600.0
2013-11-04 15:40:00,33.99,34.0,33.96,33.97,141900.0,22.369,22.3756,22.3493,22.3559,141900.0
2013-11-04 15:50:00,33.97,34.04,33.96,34.03,380800.0,22.3559,22.4019,22.3493,22.3954,380800.0
2013-11-05 09:30:00,34.01,34.01,33.85,33.88,56300.0,22.3822,22.3822,22.2769,22.2966,56300.0
2013-11-05 09:40:00,33.89,34.04,33.88,33.95,64300.0,22.3032,22.4019,22.2966,22.3427,64300.0
2013-11-05 09:50:00,33.95,34.03,33.92,34.03,39300.0,22.3427,22.3954,22.323,22.3954,39300.0
2013-11-05 10:00:00,34.02,34.02,33.9,33.98,69900.0,22.3888,22.3888,22.3098,22.3625,69900.0
2013-11-05 10:10:00,33.99,34.02,33.89,34.0,83800.0,22.369,22.3888,22.3032,22.3756,83800.0
2013-11-05 10:20:00,34.0,34.1,34.0,34.08,55700.0,22.3756,22.4414,22.3756,22.4283,55700.0
2013-11-05 10:30:00,34.09,34.14,34.04,34.09,115700.0,22.4348,22.4677,22.4019,22.4348,115700.0
2013-11-05 10:40:00,34.1,34.12,34.07,34.09,54500.0,22.4414,22.4546,22.4217,22.4348,54500.0
2013-11-05 10:50:00,34.09,34.19,34.09,34.18,100500.0,22.4348,22.5007,22.4348,22.4941,100500.0
2013-11-05 11:00:00,34.18,34.2,34.15,34.18,77600.0,22.4941,22.5072,22.4743,22.4941,77600.0
2013-11-05 11:10:00,34.19,34.24,34.16,34.16,72200.0,22.5007,22.5336,22.4809,22.4809,72200.0
2013-11-05 11:20:00,34.15,34.23,34.15,34.2,55400.0,22.4743,22.527,22.4743,22.5072,55400.0
2013-11-05 11:30:00,34.19,34.29,34.18,34.26,50900.0,22.5007,22.5665,22.4941,22.5467,50900.0
2013-11-05 11:40:00,34.25,34.26,34.14,34.16,64400.0,22.5401,22.5467,22.4677,22.4809,64400.0
2013-11-05 11:50:00,34.16,34.18,34.11,34.12,60900.0,22.4809,22.4941,22.448,22.4546,60900.0
2013-11-05 12:00:00,34.11,34.15,34.05,34.05,57700.0,22.448,22.4743,22.4085,22.4085,57700.0
2013-11-05 12:10:00,34.05,34.06,34.03,34.03,57200.0,22.4085,22.4151,22.3954,22.3954,57200.0
2013-11-05 12:20:00,34.04,34.09,34.03,34.07,85000.0,22.4019,22.4348,22.3954,22.4217,85000.0
2013-11-05 12:30:00,34.07,34.11,34.07,34.08,46800.0,22.4217,22.448,22.4217,22.4283,46800.0
2013-11-05 12:40:00,34.08,34.11,34.08,34.09,33300.0,22.4283,22.448,22.4283,22.4348,33300.0
2013-11-05 12:50:00,34.09,34.12,34.07,34.08,32700.0,22.4348,22.4546,22.4217,22.4283,32700.0
2013-11-05 13:00:00,34.09,34.11,34.03,34.03,74800.0,22.4348,22.448,22.3954,22.3954,74800.0
2013-11-05 13:10:00,34.03,34.05,33.97,33.97,123600.0,22.3954,22.4085,22.3559,22.3559,123600.0
2013-11-05 13:20:00,33.97,33.98,33.87,33.88,60300.0,22.3559,22.3625,22.2901,22.2966,60300.0
2013-11-05 13:30:00,33.89,33.9,33.83,33.85,59000.0,22.3032,22.3098,22.2637,22.2769,59000.0
2013-11-05 13:40:00,33.86,33.89,33.83,33.85,44800.0,22.2835,22.3032,22.2637,22.2769,44800.0
2013-11-05 13:50:00,33.86,33.86,33.8,33.8,35500.0,22.2835,22.2835,22.244,22.244,35500.0
2013-11-05 14:00:00,33.79,33.82,33.75,33.77,40200.0,22.2374,22.2572,22.2111,22.2242,40200.0
2013-11-05 14:10:00,33.77,33.83,33.77,33.8,36100.0,22.2242,22.2637,22.2242,22.244,36100.0
2013-11-05 14:20:00,33.79,33.81,33.77,33.8,31600.0,22.2374,22.2506,22.2242,22.244,31600.0
2013-11-05 14:30:00,33.8,33.83,33.79,33.8,142300.0,22.244,22.2637,22.2374,22.244,142300.0
2013-11-05 14:40:00,33.8,33.88,33.8,33.85,50700.0,22.244,22.2966,22.244,22.2769,50700.0
2013-11-05 14:50:00,33.84,33.87,33.83,33.83,85100.0,22.2703,22.2901,22.2637,22.2637,85100.0
2013-11-05 15:00:00,33.83,33.83,33.77,33.81,61400.0,22.2637,22.2637,22.2242,22.2506,61400.0
2013-11-05 15:10:00,33.8,33.83,33.78,33.78,82000.0,22.244,22.2637,22.2308,22.2308,82000.0
2013-11-05 15:20:00,33.78,33.79,33.71,33.75,93600.0,22.2308,22.2374,22.1848,22.2111,93600.0
2013-11-05 15:30:00,33.74,33.75,33.68,33.73,86500.0,22.2045,22.2111,22.165,22.1979,86500.0
2013-11-05 15:40:00,33.73,33.76,33.68,33.7,134200.0,22.1979,22.2177,22.165,22.1782,134200.0
2013-11-05 15:50:00,33.7,33.72,33.62,33.62,289900.0,22.1782,22.1913,22.1255,22.1255,289900.0
2013-11-06 09:30:00,33.69,33.81,33.62,33.63,113700.0,22.1716,22.2506,22.1255,22.1321,113700.0
2013-11-06 09:40:00,33.64,33.7,33.59,33.7,77100.0,22.1387,22.1782,22.1058,22.1782,77100.0
2013-11-06 09:50:00,33.7,33.7,33.49,33.52,126700.0,22.1782,22.1782,22.04,22.0597,126700.0
2013-11-06 10:00:00,33.53,33.63,33.51,33.59,101900.0,22.0663,22.1321,22.0531,22.1058,101900.0
2013-11-06 10:10:00,33.6,33.72,33.6,33.68,76300.0,22.1124,22.1913,22.1124,22.165,76300.0
2013-11-06 10:20:00,33.69,33.8,33.66,33.8,59400.0,22.1716,22.244,22.1519,22.244,59400.0
2013-11-06 10:30:00,33.79,33.82,33.74,33.74,54800.0,22.2374,22.2572,22.2045,22.2045,54800.0
2013-11-06 10:40:00,33.75,33.8,33.74,33.76,43600.0,22.2111,22.244,22.2045,22.2177,43600.0
2013-11-06 10:50:00,33.76,33.8,33.69,33.8,77600.0,22.2177,22.244,22.1716,22.244,77600.0
2013-11-06 11:00:00,33.8,33.8,33.71,33.71,46800.0,22.244,22.244,22.1848,22.1848,46800.0
2013-11-06 11:10:00,33.71,33.73,33.64,33.64,74200.0,22.1848,22.1979,22.1387,22.1387,74200.0
2013-11-06 11:20:00,33.64,33.69,33.63,33.66,51500.0,22.1387,22.1716,22.1321,22.1519,51500.0
2013-11-06 11:30:00,33.66,33.71,33.66,33.68,41800.0,22.1519,22.1848,22.1519,22.165,41800.0
2013-11-06 11:40:00,33.68,33.75,33.66,33.72,38200.0,22.165,22.2111,22.1519,22.1913,38200.0
2013-11-06 11:50:00,33.71,33.74,33.69,33.69,30600.0,22.1848,22.2045,22.1716,22.1716,30600.0
2013-11-06 12:00:00,33.69,33.75,33.68,33.75,26000.0,22.1716,22.2111,22.165,22.2111,26000.0
2013-11-06 12:10:00,33.76,33.84,33.76,33.82,29100.0,22.2177,22.2703,22.2177,22.2572,29100.0
2013-11-06 12:20:00,33.81,33.83,33.8,33.81,31700.0,22.2506,22.2637,22.244,22.2506,31700.0
2013-11-06 12:30:00,33.8,33.81,33.77,33.78,31100.0,22.244,22.2506,22.2242,22.2308,31100.0
2013-11-06 12:40:00,33.78,33.79,33.76,33.77,20900.0,22.2308,22.2374,22.2177,22.2242,20900.0
2013-11-06 12:50:00,33.77,33.83,33.76,33.76,38600.0,22.2242,22.2637,22.2177,22.2177,38600.0
2013-11-06 13:00:00,33.76,33.78,33.75,33.76,29400.0,22.2177,22.2308,22.2111,22.2177,29400.0
2013-11-06 13:10:00,33.77,33.78,33.73,33.75,59800.0,22.2242,22.2308,22.1979,22.2111,59800.0
2013-11-06 13:20:00,33.74,33.76,33.73,33.73,50000.0,22.2045,22.2177,22.1979,22.1979,50000.0
2013-11-06 13:30:00,33.74,33.76,33.7,33.73,48800.0,22.2045,22.2177,22.1782,22.1979,48800.0
2013-11-06 13:40:00,33.73,33.73,33.66,33.66,34000.0,22.1979,22.1979,22.1519,22.1519,34000.0
2013-11-06 13:50:00,33.66,33.74,33.66,33.72,48300.0,22.1519,22.2045,22.1519,22.1913,48300.0
2013-11-06 14:00:00,33.72,33.73,33.68,33.68,64200.0,22.1913,22.1979,22.165,22.165,64200.0
2013-11-06 14:10:00,33.68,33.68,33.61,33.64,84400.0,22.165,22.165,22.119,22.1387,84400.0
2013-11-06 14:20:00,33.64,33.64,33.58,33.6,66900.0,22.1387,22.1387,22.0992,22.1124,66900.0
2013-11-06 14:30:00,33.6,33.67,33.6,33.66,102700.0,22.1124,22.1584,22.1124,22.1519,102700.0
2013-11-06 14:40:00,33.66,33.71,33.64,33.71,67500.0,22.1519,22.1848,22.1387,22.1848,67500.0
2013-11-06 14:50:00,33.7,33.76,33.68,33.74,62400.0,22.1782,22.2177,22.165,22.2045,62400.0
2013-11-06 15:00:00,33.73,33.74,33.7,33.7,50100.0,22.1979,22.2045,22.1782,22.1782,50100.0
2013-11-06 15:10:00,33.7,33.73,33.67,33.69,114600.0,22.1782,22.1979,22.1584,22.1716,114600.0
2013-11-06 15:20:00,33.68,33.72,33.68,33.7,87800.0,22.165,22.1913,22.165,22.1782,87800.0
2013-11-06 15:30:00,33.71,33.71,33.66,33.67,127000.0,22.1848,22.1848,22.1519,22.1584,127000.0
2013-11-06 15:40:00,33.66,33.72,33.66,33.69,128700.0,22.1519,22.1913,22.1519,22.1716,128700.0
2013-11-06 15:50:00,33.68,33.78,33.68,33.77,255000.0,22.165,22.2308,22.165,22.2242,255000.0
2013-11-07 09:30:00,33.9,34.0,33.7,33.97,71400.0,22.3098,22.3756,22.1782,22.3559,71400.0
2013-11-07 09:40:00,33.96,34.03,33.9,33.96,122200.0,22.3493,22.3954,22.3098,22.3493,122200.0
2013-11-07 09:50:00,33.96,33.96,33.84,33.88,39500.0,22.3493,22.3493,22.2703,22.2966,39500.0
2013-11-07 10:00:00,33.87,33.91,33.85,33.86,39500.0,22.2901,22.3164,22.2769,22.2835,39500.0
2013-11-07 10:10:00,33.86,33.99,33.84,33.93,78500.0,22.2835,22.369,22.2703,22.3295,78500.0
2013-11-07 10:20:00,33.93,34.01,33.9,34.0,95000.0,22.3295,22.3822,22.3098,22.3756,95000.0
2013-11-07 10:30:00,34.01,34.07,34.0,34.07,52100.0,22.3822,22.4217,22.3756,22.4217,52100.0
2013-11-07 10:40:00,34.07,34.09,33.97,34.0,71000.0,22.4217,22.4348,22.3559,22.3756,71000.0
2013-11-07 10:50:00,34.01,34.01,33.91,33.93,135800.0,22.3822,22.3822,22.3164,22.3295,135800.0
2013-11-07 11:00:00,33.93,33.96,33.85,33.89,113300.0,22.3295,22.3493,22.2769,22.3032,113300.0
2013-11-07 11:10:00,33.88,33.9,33.81,33.82,53300.0,22.2966,22.3098,22.2506,22.2572,53300.0
2013-11-07 11:20:00,33.83,33.91,33.82,33.89,80600.0,22.2637,22.3164,22.2572,22.3032,80600.0
2013-11-07 11:30:00,33.9,34.0,33.89,33.95,31800.0,22.3098,22.3756,22.3032,22.3427,31800.0
2013-11-07 11:40:00,33.95,33.98,33.91,33.91,68100.0,22.3427,22.3625,22.3164,22.3164,68100.0
2013-11-07 11:50:00,33.91,33.95,33.86,33.86,21600.0,22.3164,22.3427,22.2835,22.2835,21600.0
2013-11-07 12:00:00,33.87,33.95,33.87,33.91,38100.0,22.2901,22.3427,22.2901,22.3164,38100.0
2013-11-07 12:10:00,33.9,33.91,33.86,33.89,30700.0,22.3098,22.3164,22.2835,22.3032,30700.0
2013-11-07 12:20:00,33.89,33.89,33.84,33.85,28800.0,22.3032,22.3032,22.2703,22.2769,28800.0
2013-11-07 12:30:00,33.85,33.87,33.77,33.77,47500.0,22.2769,22.2901,22.2242,22.2242,47500.0
2013-11-07 12:40:00,33.78,33.85,33.78,33.79,55900.0,22.2308,22.2769,22.2308,22.2374,55900.0
2013-11-07 12:50:00,33.8,33.84,33.8,33.82,15400.0,22.244,22.2703,22.244,22.2572,15400.0
2013-11-07 13:00:00,33.82,33.86,33.8,33.85,19700.0,22.2572,22.2835,22.244,22.2769,19700.0
2013-11-07 13:10:00,33.86,33.9,33.85,33.89,15400.0,22.2835,22.3098,22.2769,22.3032,15400.0
2013-11-07 13:20:00,33.89,33.89,33.85,33.85,30200.0,22.3032,22.3032,22.2769,22.2769,30200.0
2013-11-07 13:30:00,33.85,33.85,33.79,33.82,28200.0,22.2769,22.2769,22.2374,22.2572,28200.0
2013-11-07 13:40:00,33.83,33.83,33.73,33.73,37400.0,22.2637,22.2637,22.1979,22.1979,37400.0
2013-11-07 13:50:00,33.72,33.75,33.69,33.69,32800.0,22.1913,22.2111,22.1716,22.1716,32800.0
2013-11-07 14:00:00,33.69,33.69,33.58,33.6,43700.0,22.1716,22.1716,22.0992,22.1124,43700.0
2013-11-07 14:10:00,33.61,33.63,33.57,33.6,31000.0,22.119,22.1321,22.0926,22.1124,31000.0
2013-11-07 14:20:00,33.6,33.61,33.57,33.57,34500.0,22.1124,22.119,22.0926,22.0926,34500.0
2013-11-07 14:30:00,33.57,33.64,33.52,33.62,49600.0,22.0926,22.1387,22.0597,22.1255,49600.0
2013-11-07 14:40:00,33.62,33.68,33.6,33.67,38400.0,22.1255,22.165,22.1124,22.1584,38400.0
2013-11-07 14:50:00,33.67,33.71,33.66,33.69,43700.0,22.1584,22.1848,22.1519,22.1716,43700.0
2013-11-07 15:00:00,33.69,33.71,33.62,33.62,88800.0,22.1716,22.1848,22.1255,22.1255,88800.0
2013-11-07 15:10:00,33.62,33.66,33.59,33.61,243800.0,22.1255,22.1519,22.1058,22.119,243800.0
2013-11-07 15:20:00,33.62,33.63,33.5,33.5,109200.0,22.1255,22.1321,22.0466,22.0466,109200.0
2013-11-07 15:30:00,33.5,33.55,33.48,33.55,160600.0,22.0466,22.0795,22.0334,22.0795,160600.0
2013-11-07 15:40:00,33.55,33.55,33.45,33.47,178200.0,22.0795,22.0795,22.0137,22.0268,178200.0
2013-11-07 15:50:00,33.46,33.51,33.44,33.48,756300.0,22.0202,22.0531,22.0071,22.0334,756300.0
2013-11-08 09:30:00,33.37,33.37,33.04,33.13,232900.0,21.961,21.961,21.7438,21.8031,232900.0
2013-11-08 09:40:00,33.13,33.23,33.13,33.19,112100.0,21.8031,21.8689,21.8031,21.8425,112100.0
2013-11-08 09:50:00,33.19,33.3,33.14,33.25,173600.0,21.8425,21.9149,21.8096,21.882,173600.0
2013-11-08 10:00:00,33.24,33.3,33.17,33.18,377300.0,21.8755,21.9149,21.8294,21.836,377300.0
2013-11-08 10:10:00,33.18,33.21,33.04,33.08,384600.0,21.836,21.8557,21.7438,21.7702,384600.0
2013-11-08 10:20:00,33.09,33.22,33.07,33.22,241400.0,21.7767,21.8623,21.7636,21.8623,241400.0
2013-11-08 10:30:00,33.21,33.22,33.07,33.1,227100.0,21.8557,21.8623,21.7636,21.7833,227100.0
2013-11-08 10:40:00,33.11,33.24,33.09,33.17,105600.0,21.7899,21.8755,21.7767,21.8294,105600.0
2013-11-08 10:50:00,33.18,33.25,33.16,33.21,122400.0,21.836,21.882,21.8228,21.8557,122400.0
2013-11-08 11:00:00,33.21,33.33,33.2,33.26,306500.0,21.8557,21.9347,21.8491,21.8886,306500.0
2013-11-08 11:10:00,33.25,33.28,33.22,33.27,74600.0,21.882,21.9018,21.8623,21.8952,74600.0
2013-11-08 11:20:00,33.27,33.31,33.23,33.29,73800.0,21.8952,21.9215,21.8689,21.9084,73800.0
2013-11-08 11:30:00,33.29,33.37,33.28,33.37,61500.0,21.9084,21.961,21.9018,21.961,61500.0
2013-11-08 11:40:00,33.38,33.41,33.28,33.34,64900.0,21.9676,21.9873,21.9018,21.9413,64900.0
2013-11-08 11:50:00,33.34,33.36,33.29,33.3,86900.0,21.9413,21.9544,21.9084,21.9149,86900.0
2013-11-08 12:00:00,33.3,33.34,33.3,33.31,22500.0,21.9149,21.9413,21.9149,21.9215,22500.0
2013-11-08 12:10:00,33.31,33.31,33.2,33.22,55000.0,21.9215,21.9215,21.8491,21.8623,55000.0
2013-11-08 12:20:00,33.2,33.26,33.19,33.24,68200.0,21.8491,21.8886,21.8425,21.8755,68200.0
2013-11-08 12:30:00,33.24,33.27,33.23,33.26,42100.0,21.8755,21.8952,21.8689,21.8886,42100.0
2013-11-08 12:40:00,33.26,33.3,33.25,33.25,58500.0,21.8886,21.9149,21.882,21.882,58500.0
2013-11-08 12:50:00,33.24,33.29,33.19,33.28,30300.0,21.8755,21.9084,21.8425,21.9018,30300.0
2013-11-08 13:00:00,33.28,33.28,33.2,33.25,33400.0,21.9018,21.9018,21.8491,21.882,33400.0
2013-11-08 13:10:00,33.25,33.29,33.24,33.26,26200.0,21.882,21.9084,21.8755,21.8886,26200.0
2013-11-08 13:20:00,33.26,33.4,33.24,33.36,43700.0,21.8886,21.9807,21.8755,21.9544,43700.0
2013-11-08 13:30:00,33.36,33.36,33.28,33.31,32200.0,21.9544,21.9544,21.9018,21.9215,32200.0
2013-11-08 13:40:00,33.3,33.37,33.3,33.34,39500.0,21.9149,21.961,21.9149,21.9413,39500.0
2013-11-08 13:50:00,33.33,33.33,33.27,33.31,50900.0,21.9347,21.9347,21.8952,21.9215,50900.0
2013-11-08 14:00:00,33.31,33.34,33.3,33.3,24300.0,21.9215,21.9413,21.9149,21.9149,24300.0
2013-11-08 14:10:00,33.31,33.36,33.3,33.36,23800.0,21.9215,21.9544,21.9149,21.9544,23800.0
2013-11-08 14:20:00,33.37,33.39,33.3,33.34,74800.0,21.961,21.9742,21.9149,21.9413,74800.0
2013-11-08 14:30:00,33.34,33.39,33.31,33.31,54600.0,21.9413,21.9742,21.9215,21.9215,54600.0
2013-11-08 14:40:00,33.32,33.36,33.3,33.34,73600.0,21.9281,21.9544,21.9149,21.9413,73600.0
2013-11-08 14:50:00,33.34,33.34,33.29,33.3,53000.0,21.9413,21.9413,21.9084,21.9149,53000.0
2013-11-08 15:00:00,33.3,33.33,33.27,33.3,72900.0,21.9149,21.9347,21.8952,21.9149,72900.0
2013-11-08 15:10:00,33.3,33.32,33.29,33.31,108200.0,21.9149,21.9281,21.9084,21.9215,108200.0
2013-11-08 15:20:00,33.31,33.34,33.3,33.33,97300.0,21.9215,21.9413,21.9149,21.9347,97300.0
2013-11-08 15:30:00,33.31,33.39,33.31,33.37,145300.0,21.9215,21.9742,21.9215,21.961,145300.0
2013-11-08 15:40:00,33.37,33.45,33.36,33.43,207300.0,21.961,22.0137,21.9544,22.0005,207300.0
2013-11-08 15:50:00,33.43,33.51,33.41,33.5,350600.0,22.0005,22.0531,21.9873,22.0466,350600.0
2013-11-11 09:30:00,33.57,33.59,33.44,33.51,56100.0,22.0926,22.1058,22.0071,22.0531,56100.0
2013-11-11 09:40:00,33.53,33.53,33.41,33.41,29600.0,22.0663,22.0663,21.9873,21.9873,29600.0
2013-11-11 09:50:00,33.42,33.45,33.38,33.42,90400.0,21.9939,22.0137,21.9676,21.9939,90400.0
2013-11-11 10:00:00,33.42,33.46,33.4,33.41,87900.0,21.9939,22.0202,21.9807,21.9873,87900.0
2013-11-11 10:10:00,33.39,33.45,33.39,33.41,193700.0,21.9742,22.0137,21.9742,21.9873,193700.0
2013-11-11 10:20:00,33.41,33.49,33.41,33.43,95600.0,21.9873,22.04,21.9873,22.0005,95600.0
2013-11-11 10:30:00,33.43,33.59,33.43,33.57,55900.0,22.0005,22.1058,22.0005,22.0926,55900.0
2013-11-11 10:40:00,33.58,33.65,33.58,33.63,86700.0,22.0992,22.1453,22.0992,22.1321,86700.0
2013-11-11 10:50:00,33.63,33.65,33.59,33.6,59200.0,22.1321,22.1453,22.1058,22.1124,59200.0
2013-11-11 11:00:00,33.59,33.67,33.58,33.65,79800.0,22.1058,22.1584,22.0992,22.1453,79800.0
2013-11-11 11:10:00,33.64,33.66,33.59,33.59,37400.0,22.1387,22.1519,22.1058,22.1058,37400.0
2013-11-11 11:20:00,33.59,33.59,33.49,33.5,21600.0,22.1058,22.1058,22.04,22.0466,21600.0
2013-11-11 11:30:00,33.49,33.51,33.47,33.5,32400.0,22.04,22.0531,22.0268,22.0466,32400.0
2013-11-11 11:40:00,33.5,33.53,33.46,33.46,24000.0,22.0466,22.0663,22.0202,22.0202,24000.0
2013-11-11 11:50:00,33.45,33.45,33.42,33.44,42500.0,22.0137,22.0137,21.9939,22.0071,42500.0
2013-11-11 12:00:00,33.43,33.46,33.4,33.41,35400.0,22.0005,22.0202,21.9807,21.9873,35400.0
2013-11-11 12:10:00,33.42,33.43,33.39,33.4,27100.0,21.9939,22.0005,21.9742,21.9807,27100.0
2013-11-11 12:20:00,33.4,33.43,33.39,33.4,23900.0,21.9807,22.0005,21.9742,21.9807,23900.0
2013-11-11 12:30:00,33.39,33.41,33.36,33.41,53300.0,21.9742,21.9873,21.9544,21.9873,53300.0
2013-11-11 12:40:00,33.4,33.41,33.36,33.39,40400.0,21.9807,21.9873,21.9544,21.9742,40400.0
2013-11-11 12:50:00,33.39,33.41,33.38,33.38,35000.0,21.9742,21.9873,21.9676,21.9676,35000.0
2013-11-11 13:00:00,33.39,33.44,33.37,33.42,37100.0,21.9742,22.0071,21.961,21.9939,37100.0
2013-11-11 13:10:00,33.42,33.46,33.41,33.45,14900.0,21.9939,22.0202,21.9873,22.0137,14900.0
2013-11-11 13:20:00,33.44,33.47,33.43,33.44,28300.0,22.0071,22.0268,22.0005,22.0071,28300.0
2013-11-11 13:30:00,33.44,33.45,33.39,33.42,42500.0,22.0071,22.0137,21.9742,21.9939,42500.0
2013-11-11 13:40:00,33.42,33.5,33.42,33.48,45200.0,21.9939,22.0466,21.9939,22.0334,45200.0
2013-11-11 13:50:00,33.48,33.5,33.46,33.49,11800.0,22.0334,22.0466,22.0202,22.04,11800.0
2013-11-11 14:00:00,33.49,33.49,33.45,33.45,26800.0,22.04,22.04,22.0137,22.0137,26800.0
2013-11-11 14:10:00,33.44,33.45,33.4,33.4,21900.0,22.0071,22.0137,21.9807,21.9807,21900.0
2013-11-11 14:20:00,33.4,33.42,33.38,33.38,28000.0,21.9807,21.9939,21.9676,21.9676,28000.0
2013-11-11 14:30:00,33.38,33.41,33.37,33.4,25500.0,21.9676,21.9873,21.961,21.9807,25500.0
2013-11-11 14:40:00,33.4,33.44,33.4,33.43,32400.0,21.9807,22.0071,21.9807,22.0005,32400.0
2013-11-11 14:50:00,33.44,33.47,33.42,33.45,51100.0,22.0071,22.0268,21.9939,22.0137,51100.0
2013-11-11 15:00:00,33.45,33.46,33.43,33.43,36000.0,22.0137,22.0202,22.0005,22.0005,36000.0
2013-11-11 15:10:00,33.44,33.47,33.44,33.46,47500.0,22.0071,22.0268,22.0071,22.0202,47500.0
2013-11-11 15:20:00,33.46,33.5,33.46,33.49,39500.0,22.0202,22.0466,22.0202,22.04,39500.0
2013-11-11 15:30:00,33.48,33.49,33.46,33.48,36400.0,22.0334,22.04,22.0202,22.0334,36400.0
2013-11-11 15:40:00,33.49,33.51,33.47,33.48,100000.0,22.04,22.0531,22.0268,22.0334,100000.0
2013-11-11 15:50:00,33.48,33.5,33.48,33.49,162300.0,22.0334,22.0466,22.0334,22.04,162300.0
2013-11-12 09:30:00,33.34,33.34,33.11,33.3,74700.0,21.9413,21.9413,21.7899,21.9149,74700.0
2013-11-12 09:40:00,33.29,33.31,33.15,33.16,55200.0,21.9084,21.9215,21.8162,21.8228,55200.0
2013-11-12 09:50:00,33.17,33.31,33.12,33.26,83800.0,21.8294,21.9215,21.7965,21.8886,83800.0
2013-11-12 10:00:00,33.27,33.27,33.16,33.23,119600.0,21.8952,21.8952,21.8228,21.8689,119600.0
2013-11-12 10:10:00,33.23,33.32,33.23,33.28,147800.0,21.8689,21.9281,21.8689,21.9018,147800.0
2013-11-12 10:20:00,33.28,33.28,33.23,33.24,59000.0,21.9018,21.9018,21.8689,21.8755,59000.0
2013-11-12 10:30:00,33.24,33.26,33.18,33.22,79100.0,21.8755,21.8886,21.836,21.8623,79100.0
2013-11-12 10:40:00,33.22,33.3,33.22,33.29,100500.0,21.8623,21.9149,21.8623,21.9084,100500.0
2013-11-12 10:50:00,33.29,33.3,33.23,33.23,70600.0,21.9084,21.9149,21.8689,21.8689,70600.0
2013-11-12 11:00:00,33.23,33.31,33.21,33.28,80300.0,21.8689,21.9215,21.8557,21.9018,80300.0
2013-11-12 11:10:00,33.29,33.3,33.2,33.21,53300.0,21.9084,21.9149,21.8491,21.8557,53300.0
2013-11-12 11:20:00,33.21,33.21,33.15,33.16,81300.0,21.8557,21.8557,21.8162,21.8228,81300.0
2013-11-12 11:30:00,33.16,33.17,33.08,33.08,95300.0,21.8228,21.8294,21.7702,21.7702,95300.0
2013-11-12 11:40:00,33.09,33.12,33.03,33.06,59700.0,21.7767,21.7965,21.7372,21.757,59700.0
2013-11-12 11:50:00,33.05,33.1,33.05,33.09,61100.0,21.7504,21.7833,21.7504,21.7767,61100.0
2013-11-12 12:00:00,33.09,33.1,33.04,33.08,54200.0,21.7767,21.7833,21.7438,21.7702,54200.0
2013-11-12 12:10:00,33.09,33.1,33.01,33.02,58600.0,21.7767,21.7833,21.7241,21.7307,58600.0
2013-11-12 12:20:00,33.02,33.03,32.98,32.98,38700.0,21.7307,21.7372,21.7043,21.7043,38700.0
2013-11-12 12:30:00,32.98,33.02,32.94,33.02,36700.0,21.7043,21.7307,21.678,21.7307,36700.0
2013-11-12 12:40:00,33.02,33.05,33.01,33.03,21400.0,21.7307,21.7504,21.7241,21.7372,21400.0
2013-11-12 12:50:00,33.03,33.05,33.01,33.04,20400.0,21.7372,21.7504,21.7241,21.7438,20400.0
2013-11-12 13:00:00,33.03,33.06,33.01,33.03,36000.0,21.7372,21.757,21.7241,21.7372,36000.0
2013-11-12 13:10:00,33.02,33.04,33.01,33.02,20400.0,21.7307,21.7438,21.7241,21.7307,20400.0
2013-11-12 13:20:00,33.01,33.03,33.0,33.0,15000.0,21.7241,21.7372,21.7175,21.7175,15000.0
2013-11-12 13:30:00,33.01,33.01,32.89,32.93,78400.0,21.7241,21.7241,21.6451,21.6714,78400.0
2013-11-12 13:40:00,32.93,32.97,32.91,32.97,53900.0,21.6714,21.6978,21.6583,21.6978,53900.0
2013-11-12 13:50:00,32.98,33.04,32.97,33.02,71100.0,21.7043,21.7438,21.6978,21.7307,71100.0
2013-11-12 14:00:00,33.02,33.02,32.98,33.02,40800.0,21.7307,21.7307,21.7043,21.7307,40800.0
2013-11-12 14:10:00,33.01,33.07,33.01,33.05,47800.0,21.7241,21.7636,21.7241,21.7504,47800.0
2013-11-12 14:20:00,33.06,33.1,33.06,33.07,59300.0,21.757,21.7833,21.757,21.7636,59300.0
2013-11-12 14:30:00,33.06,33.14,33.06,33.12,56200.0,21.757,21.8096,21.757,21.7965,56200.0
2013-11-12 14:40:00,33.13,33.16,33.12,33.15,54400.0,21.8031,21.8228,21.7965,21.8162,54400.0
2013-11-12 14:50:00,33.16,33.25,33.14,33.18,120400.0,21.8228,21.882,21.8096,21.836,120400.0
2013-11-12 15:00:00,33.18,33.24,33.18,33.23,55200.0,21.836,21.8755,21.836,21.8689,55200.0
2013-11-12 15:10:00,33.24,33.25,33.22,33.24,61400.0,21.8755,21.882,21.8623,21.8755,61400.0
2013-11-12 15:20:00,33.25,33.26,33.19,33.19,77000.0,21.882,21.8886,21.8425,21.8425,77000.0
2013-11-12 15:30:00,33.2,33.21,33.15,33.16,183800.0,21.8491,21.8557,21.8162,21.8228,183800.0
2013-11-12 15:40:00,33.16,33.19,33.13,33.15,105100.0,21.8228,21.8425,21.8031,21.8162,105100.0
2013-11-12 15:50:00,33.14,33.19,33.14,33.18,190900.0,21.8096,21.8425,21.8096,21.836,190900.0
2013-11-13 09:30:00,32.98,33.12,32.85,32.86,108200.0,21.7043,21.7965,21.6188,21.6254,108200.0
2013-11-13 09:40:00,32.88,33.0,32.81,32.94,97900.0,21.6385,21.7175,21.5925,21.678,97900.0
2013-11-13 09:50:00,32.94,33.04,32.93,33.04,83400.0,21.678,21.7438,21.6714,21.7438,83400.0
2013-11-13 10:00:00,33.05,33.13,33.02,33.11,109200.0,21.7504,21.8031,21.7307,21.7899,109200.0
2013-11-13 10:10:00,33.12,33.2,33.1,33.2,99200.0,21.7965,21.8491,21.7833,21.8491,99200.0
2013-11-13 10:20:00,33.21,33.22,33.13,33.18,56500.0,21.8557,21.8623,21.8031,21.836,56500.0
2013-11-13 10:30:00,33.18,33.18,33.1,33.12,42300.0,21.836,21.836,21.7833,21.7965,42300.0
2013-11-13 10:40:00,33.12,33.14,33.09,33.11,52600.0,21.7965,21.8096,21.7767,21.7899,52600.0
2013-11-13 10:50:00,33.11,33.2,33.11,33.18,70200.0,21.7899,21.8491,21.7899,21.836,70200.0
2013-11-13 11:00:00,33.17,33.2,33.13,33.19,29400.0,21.8294,21.8491,21.8031,21.8425,29400.0
2013-11-13 11:10:00,33.18,33.2,33.14,33.15,23600.0,21.836,21.8491,21.8096,21.8162,23600.0
2013-11-13 11:20:00,33.15,33.18,33.11,33.11,63400.0,21.8162,21.836,21.7899,21.7899,63400.0
2013-11-13 11:30:00,33.1,33.1,33.05,33.07,48800.0,21.7833,21.7833,21.7504,21.7636,48800.0
2013-11-13 11:40:00,33.06,33.1,33.06,33.09,66900.0,21.757,21.7833,21.757,21.7767,66900.0
2013-11-13 11:50:00,33.08,33.13,33.07,33.12,38500.0,21.7702,21.8031,21.7636,21.7965,38500.0
2013-11-13 12:00:00,33.13,33.13,33.08,33.11,66500.0,21.8031,21.8031,21.7702,21.7899,66500.0
2013-11-13 12:10:00,33.11,33.13,33.09,33.12,27600.0,21.7899,21.8031,21.7767,21.7965,27600.0
2013-11-13 12:20:00,33.12,33.2,33.12,33.19,35900.0,21.7965,21.8491,21.7965,21.8425,35900.0
2013-11-13 12:30:00,33.19,33.22,33.18,33.2,51500.0,21.8425,21.8623,21.836,21.8491,51500.0
2013-11-13 12:40:00,33.21,33.3,33.2,33.3,93000.0,21.8557,21.9149,21.8491,21.9149,93000.0
2013-11-13 12:50:00,33.3,33.38,33.3,33.37,105300.0,21.9149,21.9676,21.9149,21.961,105300.0
2013-11-13 13:00:00,33.37,33.38,33.33,33.34,61600.0,21.961,21.9676,21.9347,21.9413,61600.0
2013-11-13 13:10:00,33.34,33.36,33.34,33.36,40700.0,21.9413,21.9544,21.9413,21.9544,40700.0
2013-11-13 13:20:00,33.36,33.42,33.36,33.42,73500.0,21.9544,21.9939,21.9544,21.9939,73500.0
2013-11-13 13:30:00,33.41,33.45,33.38,33.38,135800.0,21.9873,22.0137,21.9676,21.9676,135800.0
2013-11-13 13:40:00,33.39,33.45,33.37,33.45,46600.0,21.9742,22.0137,21.961,22.0137,46600.0
2013-11-13 13:50:00,33.45,33.46,33.41,33.43,38800.0,22.0137,22.0202,21.9873,22.0005,38800.0
2013-11-13 14:00:00,33.44,33.46,33.42,33.45,40500.0,22.0071,22.0202,21.9939,22.0137,40500.0
2013-11-13 14:10:00,33.45,33.52,33.45,33.52,72000.0,22.0137,22.0597,22.0137,22.0597,72000.0
2013-11-13 14:20:00,33.52,33.56,33.46,33.46,46700.0,22.0597,22.086,22.0202,22.0202,46700.0
2013-11-13 14:30:00,33.46,33.47,33.41,33.41,51800.0,22.0202,22.0268,21.9873,21.9873,51800.0
2013-11-13 14:40:00,33.41,33.43,33.39,33.43,45900.0,21.9873,22.0005,21.9742,22.0005,45900.0
2013-11-13 14:50:00,33.43,33.43,33.39,33.43,36500.0,22.0005,22.0005,21.9742,22.0005,36500.0
2013-11-13 15:00:00,33.43,33.43,33.41,33.42,29600.0,22.0005,22.0005,21.9873,21.9939,29600.0
2013-11-13 15:10:00,33.43,33.44,33.4,33.44,90200.0,22.0005,22.0071,21.9807,22.0071,90200.0
2013-11-13 15:20:00,33.43,33.46,33.42,33.42,51800.0,22.0005,22.0202,21.9939,21.9939,51800.0
2013-11-13 15:30:00,33.42,33.46,33.4,33.46,81100.0,21.9939,22.0202,21.9807,22.0202,81100.0
2013-11-13 15:40:00,33.45,33.54,33.45,33.52,137800.0,22.0137,22.0729,22.0137,22.0597,137800.0
2013-11-13 15:50:00,33.53,33.57,33.49,33.56,208100.0,22.0663,22.0926,22.04,22.086,208100.0
2013-11-14 09:30:00,33.66,33.71,33.48,33.52,115400.0,22.1519,22.1848,22.0334,22.0597,115400.0
2013-11-14 09:40:00,33.54,33.59,33.46,33.47,155300.0,22.0729,22.1058,22.0202,22.0268,155300.0
2013-11-14 09:50:00,33.47,33.52,33.38,33.5,86400.0,22.0268,22.0597,21.9676,22.0466,86400.0
2013-11-14 10:00:00,33.51,33.6,33.48,33.53,110200.0,22.0531,22.1124,22.0334,22.0663,110200.0
2013-11-14 10:10:00,33.53,33.57,33.48,33.56,95100.0,22.0663,22.0926,22.0334,22.086,95100.0
2013-11-14 10:20:00,33.57,33.65,33.55,33.55,77500.0,22.0926,22.1453,22.0795,22.0795,77500.0
2013-11-14 10:30:00,33.55,33.69,33.51,33.69,59800.0,22.0795,22.1716,22.0531,22.1716,59800.0
2013-11-14 10:40:00,33.68,33.73,33.65,33.73,73400.0,22.165,22.1979,22.1453,22.1979,73400.0
2013-11-14 10:50:00,33.73,33.78,33.69,33.72,64500.0,22.1979,22.2308,22.1716,22.1913,64500.0
2013-11-14 11:00:00,33.72,33.81,33.71,33.78,42600.0,22.1913,22.2506,22.1848,22.2308,42600.0
2013-11-14 11:10:00,33.78,33.82,33.74,33.81,45900.0,22.2308,22.2572,22.2045,22.2506,45900.0
2013-11-14 11:20:00,33.81,33.86,33.75,33.75,34600.0,22.2506,22.2835,22.2111,22.2111,34600.0
2013-11-14 11:30:00,33.75,33.77,33.67,33.69,55400.0,22.2111,22.2242,22.1584,22.1716,55400.0
2013-11-14 11:40:00,33.69,33.7,33.65,33.65,85800.0,22.1716,22.1782,22.1453,22.1453,85800.0
2013-11-14 11:50:00,33.64,33.68,33.63,33.63,35500.0,22.1387,22.165,22.1321,22.1321,35500.0
2013-11-14 12:00:00,33.64,33.66,33.61,33.66,40800.0,22.1387,22.1519,22.119,22.1519,40800.0
2013-11-14 12:10:00,33.65,33.73,33.65,33.71,18400.0,22.1453,22.1979,22.1453,22.1848,18400.0
2013-11-14 12:20:00,33.71,33.75,33.7,33.74,23500.0,22.1848,22.2111,22.1782,22.2045,23500.0
2013-11-14 12:30:00,33.74,33.77,33.72,33.76,21800.0,22.2045,22.2242,22.1913,22.2177,21800.0
2013-11-14 12:40:00,33.76,33.77,33.73,33.75,20200.0,22.2177,22.2242,22.1979,22.2111,20200.0
2013-11-14 12:50:00,33.75,33.78,33.75,33.76,10600.0,22.2111,22.2308,22.2111,22.2177,10600.0
2013-11-14 13:00:00,33.76,33.83,33.75,33.82,20000.0,22.2177,22.2637,22.2111,22.2572,20000.0
2013-11-14 13:10:00,33.82,33.85,33.8,33.85,24800.0,22.2572,22.2769,22.244,22.2769,24800.0
2013-11-14 13:20:00,33.85,33.85,33.77,33.79,21100.0,22.2769,22.2769,22.2242,22.2374,21100.0
2013-11-14 13:30:00,33.79,33.81,33.77,33.77,23900.0,22.2374,22.2506,22.2242,22.2242,23900.0
2013-11-14 13:40:00,33.77,33.83,33.77,33.81,15400.0,22.2242,22.2637,22.2242,22.2506,15400.0
2013-11-14 13:50:00,33.8,33.8,33.73,33.75,30000.0,22.244,22.244,22.1979,22.2111,30000.0
2013-11-14 14:00:00,33.76,33.78,33.73,33.76,19600.0,22.2177,22.2308,22.1979,22.2177,19600.0
2013-11-14 14:10:00,33.77,33.83,33.77,33.83,40100.0,22.2242,22.2637,22.2242,22.2637,40100.0
2013-11-14 14:20:00,33.83,33.85,33.8,33.81,30800.0,22.2637,22.2769,22.244,22.2506,30800.0
2013-11-14 14:30:00,33.81,33.83,33.78,33.82,65300.0,22.2506,22.2637,22.2308,22.2572,65300.0
2013-11-14 14:40:00,33.83,33.85,33.82,33.82,25300.0,22.2637,22.2769,22.2572,22.2572,25300.0
2013-11-14 14:50:00,33.83,33.83,33.75,33.79,35300.0,22.2637,22.2637,22.2111,22.2374,35300.0
2013-11-14 15:00:00,33.8,33.81,33.78,33.79,24600.0,22.244,22.2506,22.2308,22.2374,24600.0
2013-11-14 15:10:00,33.8,33.84,33.79,33.79,37700.0,22.244,22.2703,22.2374,22.2374,37700.0
2013-11-14 15:20:00,33.79,33.84,33.78,33.82,47200.0,22.2374,22.2703,22.2308,22.2572,47200.0
2013-11-14 15:30:00,33.81,33.84,33.79,33.83,65300.0,22.2506,22.2703,22.2374,22.2637,65300.0
2013-11-14 15:40:00,33.83,33.84,33.78,33.79,98700.0,22.2637,22.2703,22.2308,22.2374,98700.0
2013-11-14 15:50:00,33.79,33.79,33.74,33.76,169600.0,22.2374,22.2374,22.2045,22.2177,169600.0
2013-11-15 09:30:00,33.62,33.82,33.62,33.82,222400.0,22.1255,22.2572,22.1255,22.2572,222400.0
2013-11-15 09:40:00,33.85,33.88,33.78,33.85,51500.0,22.2769,22.2966,22.2308,22.2769,51500.0
2013-11-15 09:50:00,33.87,33.88,33.76,33.81,99000.0,22.2901,22.2966,22.2177,22.2506,99000.0
2013-11-15 10:00:00,33.8,33.8,33.69,33.78,116000.0,22.244,22.244,22.1716,22.2308,116000.0
2013-11-15 10:10:00,33.79,33.88,33.76,33.85,70400.0,22.2374,22.2966,22.2177,22.2769,70400.0
2013-11-15 10:20:00,33.84,33.91,33.84,33.88,47400.0,22.2703,22.3164,22.2703,22.2966,47400.0
2013-11-15 10:30:00,33.87,33.88,33.79,33.82,34400.0,22.2901,22.2966,22.2374,22.2572,34400.0
2013-11-15 10:40:00,33.82,33.88,33.81,33.87,80800.0,22.2572,22.2966,22.2506,22.2901,80800.0
2013-11-15 10:50:00,33.87,33.9,33.75,33.77,85100.0,22.2901,22.3098,22.2111,22.2242,85100.0
2013-11-15 11:00:00,33.77,33.82,33.76,33.79,31800.0,22.2242,22.2572,22.2177,22.2374,31800.0
2013-11-15 11:10:00,33.8,33.83,33.78,33.78,110500.0,22.244,22.2637,22.2308,22.2308,110500.0
2013-11-15 11:20:00,33.79,33.8,33.75,33.75,123000.0,22.2374,22.244,22.2111,22.2111,123000.0
2013-11-15 11:30:00,33.76,33.79,33.73,33.73,49500.0,22.2177,22.2374,22.1979,22.1979,49500.0
2013-11-15 11:40:00,33.73,33.73,33.68,33.68,65900.0,22.1979,22.1979,22.165,22.165,65900.0
2013-11-15 11:50:00,33.68,33.68,33.63,33.64,50700.0,22.165,22.165,22.1321,22.1387,50700.0
2013-11-15 12:00:00,33.64,33.67,33.62,33.67,45800.0,22.1387,22.1584,22.1255,22.1584,45800.0
2013-11-15 12:10:00,33.67,33.69,33.63,33.63,34700.0,22.1584,22.1716,22.1321,22.1321,34700.0
2013-11-15 12:20:00,33.63,33.65,33.59,33.65,53200.0,22.1321,22.1453,22.1058,22.1453,53200.0
2013-11-15 12:30:00,33.65,33.67,33.61,33.61,12800.0,22.1453,22.1584,22.119,22.119,12800.0
2013-11-15 12:40:00,33.62,33.66,33.62,33.65,12700.0,22.1255,22.1519,22.1255,22.1453,12700.0
2013-11-15 12:50:00,33.65,33.65,33.62,33.64,22300.0,22.1453,22.1453,22.1255,22.1387,22300.0
2013-11-15 13:00:00,33.63,33.67,33.62,33.67,33000.0,22.1321,22.1584,22.1255,22.1584,33000.0
2013-11-15 13:10:00,33.68,33.73,33.68,33.73,33400.0,22.165,22.1979,22.165,22.1979,33400.0
2013-11-15 13:20:00,33.72,33.77,33.72,33.76,24800.0,22.1913,22.2242,22.1913,22.2177,24800.0
2013-11-15 13:30:00,33.76,33.77,33.75,33.77,22200.0,22.2177,22.2242,22.2111,22.2242,22200.0
2013-11-15 13:40:00,33.76,33.79,33.75,33.79,28400.0,22.2177,22.2374,22.2111,22.2374,28400.0
2013-11-15 13:50:00,33.8,33.8,33.78,33.79,31500.0,22.244,22.244,22.2308,22.2374,31500.0
2013-11-15 14:00:00,33.8,33.85,33.8,33.82,11800.0,22.244,22.2769,22.244,22.2572,11800.0
2013-11-15 14:10:00,33.83,33.89,33.82,33.87,23100.0,22.2637,22.3032,22.2572,22.2901,23100.0
2013-11-15 14:20:00,33.87,33.9,33.86,33.9,25100.0,22.2901,22.3098,22.2835,22.3098,25100.0
2013-11-15 14:30:00,33.9,33.96,33.9,33.95,116300.0,22.3098,22.3493,22.3098,22.3427,116300.0
2013-11-15 14:40:00,33.95,33.98,33.95,33.98,161100.0,22.3427,22.3625,22.3427,22.3625,161100.0
2013-11-15 14:50:00,33.97,34.0,33.97,33.99,169400.0,22.3559,22.3756,22.3559,22.369,169400.0
2013-11-15 15:00:00,34.0,34.05,33.99,34.0,380400.0,22.3756,22.4085,22.369,22.3756,380400.0
2013-11-15 15:10:00,34.0,34.04,33.98,34.0,126400.0,22.3756,22.4019,22.3625,22.3756,126400.0
2013-11-15 15:20:00,34.0,34.0,33.94,33.97,54100.0,22.3756,22.3756,22.3361,22.3559,54100.0
2013-11-15 15:30:00,33.97,34.01,33.96,34.0,159000.0,22.3559,22.3822,22.3493,22.3756,159000.0
2013-11-15 15:40:00,34.0,34.05,33.99,34.05,274300.0,22.3756,22.4085,22.369,22.4085,274300.0
2013-11-15 15:50:00,34.04,34.08,34.03,34.08,201900.0,22.4019,22.4283,22.3954,22.4283,201900.0
2013-11-18 09:30:00,34.13,34.16,33.95,33.95,41600.0,22.4612,22.4809,22.3427,22.3427,41600.0
2013-11-18 09:40:00,33.93,34.01,33.88,34.01,54300.0,22.3295,22.3822,22.2966,22.3822,54300.0
2013-11-18 09:50:00,34.01,34.01,33.81,33.84,40900.0,22.3822,22.3822,22.2506,22.2703,40900.0
2013-11-18 10:00:00,33.84,33.87,33.78,33.82,58200.0,22.2703,22.2901,22.2308,22.2572,58200.0
2013-11-18 10:10:00,33.83,33.86,33.77,33.85,54700.0,22.2637,22.2835,22.2242,22.2769,54700.0
2013-11-18 10:20:00,33.85,33.92,33.85,33.87,42200.0,22.2769,22.323,22.2769,22.2901,42200.0
2013-11-18 10:30:00,33.88,33.94,33.87,33.9,80800.0,22.2966,22.3361,22.2901,22.3098,80800.0
2013-11-18 10:40:00,33.91,33.92,33.84,33.86,23100.0,22.3164,22.323,22.2703,22.2835,23100.0
2013-11-18 10:50:00,33.87,33.89,33.8,33.8,43900.0,22.2901,22.3032,22.244,22.244,43900.0
2013-11-18 11:00:00,33.81,33.84,33.77,33.84,54600.0,22.2506,22.2703,22.2242,22.2703,54600.0
2013-11-18 11:10:00,33.84,33.89,33.82,33.86,44800.0,22.2703,22.3032,22.2572,22.2835,44800.0
2013-11-18 11:20:00,33.85,33.92,33.85,33.92,22800.0,22.2769,22.323,22.2769,22.323,22800.0
2013-11-18 11:30:00,33.91,33.92,33.85,33.87,19400.0,22.3164,22.323,22.2769,22.2901,19400.0
2013-11-18 11:40:00,33.87,33.93,33.86,33.9,34000.0,22.2901,22.3295,22.2835,22.3098,34000.0
2013-11-18 11:50:00,33.9,33.94,33.9,33.91,43700.0,22.3098,22.3361,22.3098,22.3164,43700.0
2013-11-18 12:00:00,33.9,33.92,33.89,33.91,24600.0,22.3098,22.323,22.3032,22.3164,24600.0
2013-11-18 12:10:00,33.91,33.94,33.88,33.9,41800.0,22.3164,22.3361,22.2966,22.3098,41800.0
2013-11-18 12:20:00,33.9,33.94,33.9,33.91,25700.0,22.3098,22.3361,22.3098,22.3164,25700.0
2013-11-18 12:30:00,33.92,33.92,33.88,33.9,58300.0,22.323,22.323,22.2966,22.3098,58300.0
2013-11-18 12:40:00,33.9,33.91,33.88,33.9,18600.0,22.3098,22.3164,22.2966,22.3098,18600.0
2013-11-18 12:50:00,33.9,33.92,33.89,33.9,27800.0,22.3098,22.323,22.3032,22.3098,27800.0
2013-11-18 13:00:00,33.91,33.95,33.9,33.93,13400.0,22.3164,22.3427,22.3098,22.3295,13400.0
2013-11-18 13:10:00,33.94,33.98,33.94,33.98,39700.0,22.3361,22.3625,22.3361,22.3625,39700.0
2013-11-18 13:20:00,33.98,34.03,33.97,34.03,14600.0,22.3625,22.3954,22.3559,22.3954,14600.0
2013-11-18 13:30:00,34.03,34.05,34.02,34.03,36500.0,22.3954,22.4085,22.3888,22.3954,36500.0
2013-11-18 13:40:00,34.03,34.06,34.02,34.06,41900.0,22.3954,22.4151,22.3888,22.4151,41900.0
2013-11-18 13:50:00,34.06,34.12,34.05,34.12,28600.0,22.4151,22.4546,22.4085,22.4546,28600.0
2013-11-18 14:00:00,34.11,34.12,34.07,34.07,66500.0,22.448,22.4546,22.4217,22.4217,66500.0
2013-11-18 14:10:00,34.07,34.09,34.06,34.09,33300.0,22.4217,22.4348,22.4151,22.4348,33300.0
2013-11-18 14:20:00,34.09,34.12,34.08,34.09,67800.0,22.4348,22.4546,22.4283,22.4348,67800.0
2013-11-18 14:30:00,34.1,34.1,34.0,34.02,55500.0,22.4414,22.4414,22.3756,22.3888,55500.0
2013-11-18 14:40:00,34.01,34.07,34.01,34.05,59900.0,22.3822,22.4217,22.3822,22.4085,59900.0
2013-11-18 14:50:00,34.05,34.09,34.04,34.06,71400.0,22.4085,22.4348,22.4019,22.4151,71400.0
2013-11-18 15:00:00,34.06,34.14,34.05,34.14,91700.0,22.4151,22.4677,22.4085,22.4677,91700.0
2013-11-18 15:10:00,34.13,34.16,34.06,34.14,155600.0,22.4612,22.4809,22.4151,22.4677,155600.0
2013-11-18 15:20:00,34.14,34.14,34.08,34.12,86500.0,22.4677,22.4677,22.4283,22.4546,86500.0
2013-11-18 15:30:00,34.12,34.13,34.05,34.13,140800.0,22.4546,22.4612,22.4085,22.4612,140800.0
2013-11-18 15:40:00,34.13,34.13,34.09,34.12,163800.0,22.4612,22.4612,22.4348,22.4546,163800.0
2013-11-18 15:50:00,34.12,34.15,34.1,34.14,325600.0,22.4546,22.4743,22.4414,22.4677,325600.0
2013-11-19 09:30:00,34.11,34.17,34.05,34.14,85300.0,22.448,22.4875,22.4085,22.4677,85300.0
2013-11-19 09:40:00,34.15,34.15,34.04,34.07,36200.0,22.4743,22.4743,22.4019,22.4217,36200.0
2013-11-19 09:50:00,34.05,34.06,33.93,33.93,48000.0,22.4085,22.4151,22.3295,22.3295,48000.0
2013-11-19 10:00:00,33.93,33.96,33.85,33.86,98800.0,22.3295,22.3493,22.2769,22.2835,98800.0
2013-11-19 10:10:00,33.86,33.94,33.85,33.9,91900.0,22.2835,22.3361,22.2769,22.3098,91900.0
2013-11-19 10:20:00,33.89,34.06,33.87,34.06,185500.0,22.3032,22.4151,22.2901,22.4151,185500.0
2013-11-19 10:30:00,34.05,34.09,34.01,34.07,76500.0,22.4085,22.4348,22.3822,22.4217,76500.0
2013-11-19 10:40:00,34.06,34.07,34.01,34.03,56800.0,22.4151,22.4217,22.3822,22.3954,56800.0
2013-11-19 10:50:00,34.03,34.05,33.98,34.03,77500.0,22.3954,22.4085,22.3625,22.3954,77500.0
2013-11-19 11:00:00,34.03,34.04,33.97,33.97,61100.0,22.3954,22.4019,22.3559,22.3559,61100.0
2013-11-19 11:10:00,33.97,33.97,33.89,33.9,49600.0,22.3559,22.3559,22.3032,22.3098,49600.0
2013-11-19 11:20:00,33.9,33.9,33.85,33.86,51000.0,22.3098,22.3098,22.2769,22.2835,51000.0
2013-11-19 11:30:00,33.85,33.88,33.85,33.86,61000.0,22.2769,22.2966,22.2769,22.2835,61000.0
2013-11-19 11:40:00,33.86,33.86,33.79,33.81,44500.0,22.2835,22.2835,22.2374,22.2506,44500.0
2013-11-19 11:50:00,33.82,33.83,33.81,33.83,74400.0,22.2572,22.2637,22.2506,22.2637,74400.0
2013-11-19 12:00:00,33.83,33.87,33.82,33.86,18900.0,22.2637,22.2901,22.2572,22.2835,18900.0
2013-11-19 12:10:00,33.86,33.87,33.83,33.84,181800.0,22.2835,22.2901,22.2637,22.2703,181800.0
2013-11-19 12:20:00,33.84,33.87,33.83,33.86,85000.0,22.2703,22.2901,22.2637,22.2835,85000.0
2013-11-19 12:30:00,33.86,33.87,33.84,33.85,36200.0,22.2835,22.2901,22.2703,22.2769,36200.0
2013-11-19 12:40:00,33.85,33.86,33.84,33.86,20000.0,22.2769,22.2835,22.2703,22.2835,20000.0
2013-11-19 12:50:00,33.86,33.87,33.83,33.85,31300.0,22.2835,22.2901,22.2637,22.2769,31300.0
2013-11-19 13:00:00,33.85,33.87,33.81,33.82,38300.0,22.2769,22.2901,22.2506,22.2572,38300.0
2013-11-19 13:10:00,33.83,33.86,33.81,33.81,21400.0,22.2637,22.2835,22.2506,22.2506,21400.0
2013-11-19 13:20:00,33.8,33.82,33.78,33.8,30700.0,22.244,22.2572,22.2308,22.244,30700.0
2013-11-19 13:30:00,33.8,33.84,33.8,33.82,33200.0,22.244,22.2703,22.244,22.2572,33200.0
2013-11-19 13:40:00,33.82,33.82,33.76,33.79,74500.0,22.2572,22.2572,22.2177,22.2374,74500.0
2013-11-19 13:50:00,33.8,33.82,33.77,33.79,46900.0,22.244,22.2572,22.2242,22.2374,46900.0
2013-11-19 14:00:00,33.79,33.84,33.79,33.79,42700.0,22.2374,22.2703,22.2374,22.2374,42700.0
2013-11-19 14:10:00,33.79,33.9,33.79,33.89,48400.0,22.2374,22.3098,22.2374,22.3032,48400.0
2013-11-19 14:20:00,33.88,33.95,33.85,33.9,147100.0,22.2966,22.3427,22.2769,22.3098,147100.0
2013-11-19 14:30:00,33.9,33.96,33.89,33.96,117500.0,22.3098,22.3493,22.3032,22.3493,117500.0
2013-11-19 14:40:00,33.95,33.96,33.94,33.96,44800.0,22.3427,22.3493,22.3361,22.3493,44800.0
2013-11-19 14:50:00,33.95,33.96,33.95,33.95,26900.0,22.3427,22.3493,22.3427,22.3427,26900.0
2013-11-19 15:00:00,33.95,34.04,33.94,34.04,138200.0,22.3427,22.4019,22.3361,22.4019,138200.0
2013-11-19 15:10:00,34.04,34.07,34.03,34.05,47800.0,22.4019,22.4217,22.3954,22.4085,47800.0
2013-11-19 15:20:00,34.05,34.05,34.0,34.02,61500.0,22.4085,22.4085,22.3756,22.3888,61500.0
2013-11-19 15:30:00,34.02,34.04,33.99,34.02,130800.0,22.3888,22.4019,22.369,22.3888,130800.0
2013-11-19 15:40:00,34.01,34.04,33.99,34.02,118700.0,22.3822,22.4019,22.369,22.3888,118700.0
2013-11-19 15:50:00,34.02,34.02,34.0,34.02,135200.0,22.3888,22.3888,22.3756,22.3888,135200.0
2013-11-20 09:30:00,33.99,33.99,33.82,33.84,59000.0,22.369,22.369,22.2572,22.2703,59000.0
2013-11-20 09:40:00,33.84,34.04,33.83,33.95,66100.0,22.2703,22.4019,22.2637,22.3427,66100.0
2013-11-20 09:50:00,33.96,34.04,33.91,34.04,63400.0,22.3493,22.4019,22.3164,22.4019,63400.0
2013-11-20 10:00:00,34.03,34.05,33.92,33.97,189100.0,22.3954,22.4085,22.323,22.3559,189100.0
2013-11-20 10:10:00,33.96,34.0,33.91,33.97,108800.0,22.3493,22.3756,22.3164,22.3559,108800.0
2013-11-20 10:20:00,33.97,34.06,33.94,34.04,123800.0,22.3559,22.4151,22.3361,22.4019,123800.0
2013-11-20 10:30:00,34.03,34.06,33.92,33.95,93700.0,22.3954,22.4151,22.323,22.3427,93700.0
2013-11-20 10:40:00,33.95,34.01,33.94,34.0,180000.0,22.3427,22.3822,22.3361,22.3756,180000.0
2013-11-20 10:50:00,34.0,34.01,33.9,33.92,99900.0,22.3756,22.3822,22.3098,22.323,99900.0
2013-11-20 11:00:00,33.92,33.92,33.81,33.84,50000.0,22.323,22.323,22.2506,22.2703,50000.0
2013-11-20 11:10:00,33.84,33.85,33.8,33.81,47300.0,22.2703,22.2769,22.244,22.2506,47300.0
2013-11-20 11:20:00,33.81,33.85,33.77,33.78,108000.0,22.2506,22.2769,22.2242,22.2308,108000.0
2013-11-20 11:30:00,33.78,33.79,33.71,33.72,61000.0,22.2308,22.2374,22.1848,22.1913,61000.0
2013-11-20 11:40:00,33.72,33.73,33.65,33.66,65600.0,22.1913,22.1979,22.1453,22.1519,65600.0
2013-11-20 11:50:00,33.67,33.7,33.66,33.69,65200.0,22.1584,22.1782,22.1519,22.1716,65200.0
2013-11-20 12:00:00,33.7,33.7,33.61,33.61,64100.0,22.1782,22.1782,22.119,22.119,64100.0
2013-11-20 12:10:00,33.61,33.65,33.58,33.64,66300.0,22.119,22.1453,22.0992,22.1387,66300.0
2013-11-20 12:20:00,33.65,33.67,33.54,33.55,71800.0,22.1453,22.1584,22.0729,22.0795,71800.0
2013-11-20 12:30:00,33.55,33.58,33.49,33.5,164200.0,22.0795,22.0992,22.04,22.0466,164200.0
2013-11-20 12:40:00,33.51,33.62,33.5,33.62,48900.0,22.0531,22.1255,22.0466,22.1255,48900.0
2013-11-20 12:50:00,33.62,33.63,33.59,33.59,25100.0,22.1255,22.1321,22.1058,22.1058,25100.0
2013-11-20 13:00:00,33.59,33.64,33.57,33.62,32600.0,22.1058,22.1387,22.0926,22.1255,32600.0
2013-11-20 13:10:00,33.63,33.69,33.63,33.66,31600.0,22.1321,22.1716,22.1321,22.1519,31600.0
2013-11-20 13:20:00,33.66,33.71,33.64,33.71,19700.0,22.1519,22.1848,22.1387,22.1848,19700.0
2013-11-20 13:30:00,33.71,33.73,33.65,33.65,31000.0,22.1848,22.1979,22.1453,22.1453,31000.0
2013-11-20 13:40:00,33.65,33.7,33.64,33.69,26700.0,22.1453,22.1782,22.1387,22.1716,26700.0
2013-11-20 13:50:00,33.69,33.7,33.66,33.7,18700.0,22.1716,22.1782,22.1519,22.1782,18700.0
2013-11-20 14:00:00,33.69,33.7,33.55,33.56,111800.0,22.1716,22.1782,22.0795,22.086,111800.0
2013-11-20 14:10:00,33.56,33.58,33.46,33.58,67700.0,22.086,22.0992,22.0202,22.0992,67700.0
2013-11-20 14:20:00,33.58,33.6,33.52,33.57,68600.0,22.0992,22.1124,22.0597,22.0926,68600.0
2013-11-20 14:30:00,33.58,33.63,33.52,33.53,59100.0,22.0992,22.1321,22.0597,22.0663,59100.0
2013-11-20 14:40:00,33.52,33.57,33.51,33.52,62500.0,22.0597,22.0926,22.0531,22.0597,62500.0
2013-11-20 14:50:00,33.51,33.53,33.45,33.49,61500.0,22.0531,22.0663,22.0137,22.04,61500.0
2013-11-20 15:00:00,33.49,33.49,33.45,33.45,54400.0,22.04,22.04,22.0137,22.0137,54400.0
2013-11-20 15:10:00,33.45,33.48,33.44,33.45,37600.0,22.0137,22.0334,22.0071,22.0137,37600.0
2013-11-20 15:20:00,33.45,33.52,33.45,33.48,76500.0,22.0137,22.0597,22.0137,22.0334,76500.0
2013-11-20 15:30:00,33.48,33.53,33.47,33.53,106500.0,22.0334,22.0663,22.0268,22.0663,106500.0
2013-11-20 15:40:00,33.53,33.57,33.46,33.52,162400.0,22.0663,22.0926,22.0202,22.0597,162400.0
2013-11-20 15:50:00,33.53,33.54,33.47,33.47,267900.0,22.0663,22.0729,22.0268,22.0268,267900.0
2013-11-21 09:30:00,33.55,33.6,33.46,33.56,75700.0,22.0795,22.1124,22.0202,22.086,75700.0
2013-11-21 09:40:00,33.55,33.6,33.5,33.53,44700.0,22.0795,22.1124,22.0466,22.0663,44700.0
2013-11-21 09:50:00,33.53,33.6,33.48,33.6,93600.0,22.0663,22.1124,22.0334,22.1124,93600.0
2013-11-21 10:00:00,33.59,33.65,33.54,33.61,75400.0,22.1058,22.1453,22.0729,22.119,75400.0
2013-11-21 10:10:00,33.61,33.65,33.54,33.59,86500.0,22.119,22.1453,22.0729,22.1058,86500.0
2013-11-21 10:20:00,33.6,33.6,33.52,33.53,49800.0,22.1124,22.1124,22.0597,22.0663,49800.0
2013-11-21 10:30:00,33.54,33.59,33.54,33.58,21400.0,22.0729,22.1058,22.0729,22.0992,21400.0
2013-11-21 10:40:00,33.58,33.63,33.58,33.62,24700.0,22.0992,22.1321,22.0992,22.1255,24700.0
2013-11-21 10:50:00,33.61,33.66,33.61,33.66,75100.0,22.119,22.1519,22.119,22.1519,75100.0
2013-11-21 11:00:00,33.66,33.67,33.65,33.67,32500.0,22.1519,22.1584,22.1453,22.1584,32500.0
2013-11-21 11:10:00,33.67,33.72,33.65,33.72,36200.0,22.1584,22.1913,22.1453,22.1913,36200.0
2013-11-21 11:20:00,33.72,33.78,33.71,33.78,44900.0,22.1913,22.2308,22.1848,22.2308,44900.0
2013-11-21 11:30:00,33.77,33.78,33.74,33.75,51100.0,22.2242,22.2308,22.2045,22.2111,51100.0
2013-11-21 11:40:00,33.75,33.81,33.75,33.79,44200.0,22.2111,22.2506,22.2111,22.2374,44200.0
2013-11-21 11:50:00,33.79,33.8,33.76,33.78,39800.0,22.2374,22.244,22.2177,22.2308,39800.0
2013-11-21 12:00:00,33.77,33.79,33.77,33.79,28900.0,22.2242,22.2374,22.2242,22.2374,28900.0
2013-11-21 12:10:00,33.79,33.8,33.77,33.78,28600.0,22.2374,22.244,22.2242,22.2308,28600.0
2013-11-21 12:20:00,33.77,33.77,33.74,33.76,45600.0,22.2242,22.2242,22.2045,22.2177,45600.0
2013-11-21 12:30:00,33.75,33.75,33.72,33.72,38200.0,22.2111,22.2111,22.1913,22.1913,38200.0
2013-11-21 12:40:00,33.72,33.79,33.71,33.78,87300.0,22.1913,22.2374,22.1848,22.2308,87300.0
2013-11-21 12:50:00,33.78,33.8,33.78,33.8,35300.0,22.2308,22.244,22.2308,22.244,35300.0
2013-11-21 13:00:00,33.8,33.82,33.79,33.82,16000.0,22.244,22.2572,22.2374,22.2572,16000.0
2013-11-21 13:10:00,33.82,33.82,33.79,33.81,27500.0,22.2572,22.2572,22.2374,22.2506,27500.0
2013-11-21 13:20:00,33.8,33.89,33.8,33.84,46100.0,22.244,22.3032,22.244,22.2703,46100.0
2013-11-21 13:30:00,33.84,33.85,33.82,33.84,26700.0,22.2703,22.2769,22.2572,22.2703,26700.0
2013-11-21 13:40:00,33.84,33.93,33.84,33.92,49300.0,22.2703,22.3295,22.2703,22.323,49300.0
2013-11-21 13:50:00,33.92,33.92,33.89,33.9,38600.0,22.323,22.323,22.3032,22.3098,38600.0
2013-11-21 14:00:00,33.89,33.92,33.89,33.91,62200.0,22.3032,22.323,22.3032,22.3164,62200.0
2013-11-21 14:10:00,33.91,33.92,33.86,33.86,25300.0,22.3164,22.323,22.2835,22.2835,25300.0
2013-11-21 14:20:00,33.87,33.87,33.78,33.82,86600.0,22.2901,22.2901,22.2308,22.2572,86600.0
2013-11-21 14:30:00,33.82,33.82,33.8,33.82,38100.0,22.2572,22.2572,22.244,22.2572,38100.0
2013-11-21 14:40:00,33.82,33.87,33.82,33.82,27800.0,22.2572,22.2901,22.2572,22.2572,27800.0
2013-11-21 14:50:00,33.83,33.86,33.82,33.86,30000.0,22.2637,22.2835,22.2572,22.2835,30000.0
2013-11-21 15:00:00,33.86,33.86,33.8,33.8,42600.0,22.2835,22.2835,22.244,22.244,42600.0
2013-11-21 15:10:00,33.81,33.83,33.8,33.82,40300.0,22.2506,22.2637,22.244,22.2572,40300.0
2013-11-21 15:20:00,33.82,33.84,33.78,33.78,50600.0,22.2572,22.2703,22.2308,22.2308,50600.0
2013-11-21 15:30:00,33.79,33.8,33.78,33.8,64400.0,22.2374,22.244,22.2308,22.244,64400.0
2013-11-21 15:40:00,33.8,33.8,33.69,33.72,175000.0,22.244,22.244,22.1716,22.1913,175000.0
2013-11-21 15:50:00,33.72,33.73,33.67,33.69,248300.0,22.1913,22.1979,22.1584,22.1716,248300.0
2013-11-22 09:30:00,33.59,33.7,33.55,33.58,62400.0,22.1058,22.1782,22.0795,22.0992,62400.0
2013-11-22 09:40:00,33.57,33.63,33.54,33.63,25100.0,22.0926,22.1321,22.0729,22.1321,25100.0
2013-11-22 09:50:00,33.63,33.71,33.61,33.7,44400.0,22.1321,22.1848,22.119,22.1782,44400.0
2013-11-22 10:00:00,33.71,33.83,33.71,33.73,78800.0,22.1848,22.2637,22.1848,22.1979,78800.0
2013-11-22 10:10:00,33.73,33.76,33.7,33.7,35700.0,22.1979,22.2177,22.1782,22.1782,35700.0
2013-11-22 10:20:00,33.7,33.77,33.68,33.69,25600.0,22.1782,22.2242,22.165,22.1716,25600.0
2013-11-22 10:30:00,33.69,33.7,33.63,33.64,31300.0,22.1716,22.1782,22.1321,22.1387,31300.0
2013-11-22 10:40:00,33.64,33.68,33.61,33.66,28400.0,22.1387,22.165,22.119,22.1519,28400.0
2013-11-22 10:50:00,33.67,33.69,33.63,33.69,47500.0,22.1584,22.1716,22.1321,22.1716,47500.0
2013-11-22 11:00:00,33.68,33.73,33.68,33.73,25200.0,22.165,22.1979,22.165,22.1979,25200.0
2013-11-22 11:10:00,33.72,33.74,33.7,33.74,25000.0,22.1913,22.2045,22.1782,22.2045,25000.0
2013-11-22 11:20:00,33.74,33.76,33.72,33.74,31100.0,22.2045,22.2177,22.1913,22.2045,31100.0
2013-11-22 11:30:00,33.74,33.78,33.7,33.76,101500.0,22.2045,22.2308,22.1782,22.2177,101500.0
2013-11-22 11:40:00,33.75,33.79,33.73,33.74,13300.0,22.2111,22.2374,22.1979,22.2045,13300.0
2013-11-22 11:50:00,33.75,33.76,33.71,33.71,27700.0,22.2111,22.2177,22.1848,22.1848,27700.0
2013-11-22 12:00:00,33.7,33.76,33.69,33.76,57900.0,22.1782,22.2177,22.1716,22.2177,57900.0
2013-11-22 12:10:00,33.76,33.78,33.68,33.69,35900.0,22.2177,22.2308,22.165,22.1716,35900.0
2013-11-22 12:20:00,33.68,33.74,33.68,33.73,36800.0,22.165,22.2045,22.165,22.1979,36800.0
2013-11-22 12:30:00,33.72,33.74,33.7,33.71,31300.0,22.1913,22.2045,22.1782,22.1848,31300.0
2013-11-22 12:40:00,33.7,33.7,33.69,33.7,7400.0,22.1782,22.1782,22.1716,22.1782,7400.0
2013-11-22 12:50:00,33.7,33.71,33.67,33.69,26300.0,22.1782,22.1848,22.1584,22.1716,26300.0
2013-11-22 13:00:00,33.7,33.72,33.68,33.7,37700.0,22.1782,22.1913,22.165,22.1782,37700.0
2013-11-22 13:10:00,33.7,33.72,33.67,33.68,41300.0,22.1782,22.1913,22.1584,22.165,41300.0
2013-11-22 13:20:00,33.68,33.73,33.67,33.72,31700.0,22.165,22.1979,22.1584,22.1913,31700.0
2013-11-22 13:30:00,33.73,33.73,33.69,33.69,16900.0,22.1979,22.1979,22.1716,22.1716,16900.0
2013-11-22 13:40:00,33.69,33.71,33.66,33.68,36000.0,22.1716,22.1848,22.1519,22.165,36000.0
2013-11-22 13:50:00,33.68,33.69,33.66,33.68,16200.0,22.165,22.1716,22.1519,22.165,16200.0
2013-11-22 14:00:00,33.67,33.7,33.66,33.67,25000.0,22.1584,22.1782,22.1519,22.1584,25000.0
2013-11-22 14:10:00,33.68,33.69,33.63,33.65,50700.0,22.165,22.1716,22.1321,22.1453,50700.0
2013-11-22 14:20:00,33.64,33.72,33.62,33.71,43700.0,22.1387,22.1913,22.1255,22.1848,43700.0
2013-11-22 14:30:00,33.72,33.76,33.7,33.72,42600.0,22.1913,22.2177,22.1782,22.1913,42600.0
2013-11-22 14:40:00,33.72,33.75,33.71,33.74,25700.0,22.1913,22.2111,22.1848,22.2045,25700.0
2013-11-22 14:50:00,33.75,33.75,33.72,33.73,37300.0,22.2111,22.2111,22.1913,22.1979,37300.0
2013-11-22 15:00:00,33.73,33.75,33.7,33.7,178300.0,22.1979,22.2111,22.1782,22.1782,178300.0
2013-11-22 15:10:00,33.7,33.71,33.67,33.69,70200.0,22.1782,22.1848,22.1584,22.1716,70200.0
2013-11-22 15:20:00,33.69,33.71,33.64,33.66,64100.0,22.1716,22.1848,22.1387,22.1519,64100.0
2013-11-22 15:30:00,33.65,33.66,33.61,33.66,89500.0,22.1453,22.1519,22.119,22.1519,89500.0
2013-11-22 15:40:00,33.66,33.67,33.6,33.63,200600.0,22.1519,22.1584,22.1124,22.1321,200600.0
2013-11-22 15:50:00,33.63,33.64,33.61,33.62,282500.0,22.1321,22.1387,22.119,22.1255,282500.0
2013-11-25 09:30:00,33.74,33.74,33.61,33.65,58400.0,22.2045,22.2045,22.119,22.1453,58400.0
2013-11-25 09:40:00,33.65,33.68,33.57,33.61,22700.0,22.1453,22.165,22.0926,22.119,22700.0
2013-11-25 09:50:00,33.62,33.7,33.61,33.64,23700.0,22.1255,22.1782,22.119,22.1387,23700.0
2013-11-25 10:00:00,33.65,33.76,33.64,33.72,53300.0,22.1453,22.2177,22.1387,22.1913,53300.0
2013-11-25 10:10:00,33.73,33.78,33.7,33.75,70700.0,22.1979,22.2308,22.1782,22.2111,70700.0
2013-11-25 10:20:00,33.76,33.8,33.73,33.73,46200.0,22.2177,22.244,22.1979,22.1979,46200.0
2013-11-25 10:30:00,33.74,33.75,33.67,33.67,29400.0,22.2045,22.2111,22.1584,22.1584,29400.0
2013-11-25 10:40:00,33.68,33.68,33.63,33.68,27200.0,22.165,22.165,22.1321,22.165,27200.0
2013-11-25 10:50:00,33.66,33.68,33.62,33.64,37500.0,22.1519,22.165,22.1255,22.1387,37500.0
2013-11-25 11:00:00,33.64,33.65,33.6,33.64,20600.0,22.1387,22.1453,22.1124,22.1387,20600.0
2013-11-25 11:10:00,33.64,33.7,33.61,33.7,22500.0,22.1387,22.1782,22.119,22.1782,22500.0
2013-11-25 11:20:00,33.7,33.7,33.6,33.6,17400.0,22.1782,22.1782,22.1124,22.1124,17400.0
2013-11-25 11:30:00,33.6,33.61,33.54,33.54,35400.0,22.1124,22.119,22.0729,22.0729,35400.0
2013-11-25 11:40:00,33.54,33.56,33.52,33.55,39800.0,22.0729,22.086,22.0597,22.0795,39800.0
2013-11-25 11:50:00,33.55,33.6,33.53,33.58,29500.0,22.0795,22.1124,22.0663,22.0992,29500.0
2013-11-25 12:00:00,33.58,33.59,33.52,33.53,34300.0,22.0992,22.1058,22.0597,22.0663,34300.0
2013-11-25 12:10:00,33.53,33.59,33.53,33.55,46300.0,22.0663,22.1058,22.0663,22.0795,46300.0
2013-11-25 12:20:00,33.55,33.63,33.54,33.62,33900.0,22.0795,22.1321,22.0729,22.1255,33900.0
2013-11-25 12:30:00,33.61,33.61,33.56,33.58,18200.0,22.119,22.119,22.086,22.0992,18200.0
2013-11-25 12:40:00,33.58,33.61,33.56,33.57,23300.0,22.0992,22.119,22.086,22.0926,23300.0
2013-11-25 12:50:00,33.55,33.61,33.55,33.59,20200.0,22.0795,22.119,22.0795,22.1058,20200.0
2013-11-25 13:00:00,33.6,33.6,33.56,33.56,14200.0,22.1124,22.1124,22.086,22.086,14200.0
2013-11-25 13:10:00,33.56,33.61,33.56,33.61,33700.0,22.086,22.119,22.086,22.119,33700.0
2013-11-25 13:20:00,33.61,33.62,33.59,33.61,64300.0,22.119,22.1255,22.1058,22.119,64300.0
2013-11-25 13:30:00,33.61,33.62,33.53,33.54,37700.0,22.119,22.1255,22.0663,22.0729,37700.0
2013-11-25 13:40:00,33.54,33.55,33.53,33.55,16700.0,22.0729,22.0795,22.0663,22.0795,16700.0
2013-11-25 13:50:00,33.55,33.59,33.55,33.57,17600.0,22.0795,22.1058,22.0795,22.0926,17600.0
2013-11-25 14:00:00,33.56,33.58,33.54,33.55,30300.0,22.086,22.0992,22.0729,22.0795,30300.0
2013-11-25 14:10:00,33.56,33.61,33.55,33.57,50900.0,22.086,22.119,22.0795,22.0926,50900.0
2013-11-25 14:20:00,33.57,33.57,33.52,33.52,31100.0,22.0926,22.0926,22.0597,22.0597,31100.0
2013-11-25 14:30:00,33.52,33.55,33.51,33.51,25900.0,22.0597,22.0795,22.0531,22.0531,25900.0
2013-11-25 14:40:00,33.52,33.55,33.52,33.53,22900.0,22.0597,22.0795,22.0597,22.0663,22900.0
2013-11-25 14:50:00,33.53,33.56,33.52,33.55,40200.0,22.0663,22.086,22.0597,22.0795,40200.0
2013-11-25 15:00:00,33.55,33.55,33.46,33.47,75000.0,22.0795,22.0795,22.0202,22.0268,75000.0
2013-11-25 15:10:00,33.47,33.5,33.45,33.46,48000.0,22.0268,22.0466,22.0137,22.0202,48000.0
2013-11-25 15:20:00,33.47,33.48,33.43,33.46,79500.0,22.0268,22.0334,22.0005,22.0202,79500.0
2013-11-25 15:30:00,33.46,33.47,33.41,33.47,86600.0,22.0202,22.0268,21.9873,22.0268,86600.0
2013-11-25 15:40:00,33.47,33.49,33.42,33.47,185400.0,22.0268,22.04,21.9939,22.0268,185400.0
2013-11-25 15:50:00,33.47,33.47,33.41,33.43,353900.0,22.0268,22.0268,21.9873,22.0005,353900.0
2013-11-26 09:30:00,33.35,33.42,33.16,33.28,79100.0,21.9478,21.9939,21.8228,21.9018,79100.0
2013-11-26 09:40:00,33.27,33.28,33.12,33.14,66800.0,21.8952,21.9018,21.7965,21.8096,66800.0
2013-11-26 09:50:00,33.15,33.2,33.11,33.14,75400.0,21.8162,21.8491,21.7899,21.8096,75400.0
2013-11-26 10:00:00,33.14,33.2,33.08,33.1,93900.0,21.8096,21.8491,21.7702,21.7833,93900.0
2013-11-26 10:10:00,33.1,33.12,33.05,33.06,129100.0,21.7833,21.7965,21.7504,21.757,129100.0
2013-11-26 10:20:00,33.06,33.07,33.01,33.06,91200.0,21.757,21.7636,21.7241,21.757,91200.0
2013-11-26 10:30:00,33.05,33.11,33.04,33.1,65900.0,21.7504,21.7899,21.7438,21.7833,65900.0
2013-11-26 10:40:00,33.1,33.13,33.08,33.13,76800.0,21.7833,21.8031,21.7702,21.8031,76800.0
2013-11-26 10:50:00,33.13,33.14,33.06,33.09,78900.0,21.8031,21.8096,21.757,21.7767,78900.0
2013-11-26 11:00:00,33.09,33.1,33.07,33.08,36900.0,21.7767,21.7833,21.7636,21.7702,36900.0
2013-11-26 11:10:00,33.08,33.09,33.06,33.06,53800.0,21.7702,21.7767,21.757,21.757,53800.0
2013-11-26 11:20:00,33.07,33.07,32.93,32.93,128600.0,21.7636,21.7636,21.6714,21.6714,128600.0
2013-11-26 11:30:00,32.94,33.0,32.92,32.97,48500.0,21.678,21.7175,21.6649,21.6978,48500.0
2013-11-26 11:40:00,32.97,32.99,32.96,32.99,57900.0,21.6978,21.7109,21.6912,21.7109,57900.0
2013-11-26 11:50:00,32.98,33.02,32.97,32.98,48500.0,21.7043,21.7307,21.6978,21.7043,48500.0
2013-11-26 12:00:00,32.99,33.01,32.98,33.0,45700.0,21.7109,21.7241,21.7043,21.7175,45700.0
2013-11-26 12:10:00,33.0,33.05,32.99,33.03,55300.0,21.7175,21.7504,21.7109,21.7372,55300.0
2013-11-26 12:20:00,33.03,33.05,32.97,32.98,104000.0,21.7372,21.7504,21.6978,21.7043,104000.0
2013-11-26 12:30:00,32.98,33.01,32.94,32.96,163500.0,21.7043,21.7241,21.678,21.6912,163500.0
2013-11-26 12:40:00,32.96,32.98,32.95,32.95,31000.0,21.6912,21.7043,21.6846,21.6846,31000.0
2013-11-26 12:50:00,32.96,32.96,32.88,32.89,58700.0,21.6912,21.6912,21.6385,21.6451,58700.0
2013-11-26 13:00:00,32.9,32.91,32.89,32.89,18900.0,21.6517,21.6583,21.6451,21.6451,18900.0
2013-11-26 13:10:00,32.89,32.91,32.89,32.9,21600.0,21.6451,21.6583,21.6451,21.6517,21600.0
2013-11-26 13:20:00,32.9,32.91,32.88,32.9,36800.0,21.6517,21.6583,21.6385,21.6517,36800.0
2013-11-26 13:30:00,32.9,32.92,32.86,32.88,50500.0,21.6517,21.6649,21.6254,21.6385,50500.0
2013-11-26 13:40:00,32.88,32.94,32.88,32.94,26200.0,21.6385,21.678,21.6385,21.678,26200.0
2013-11-26 13:50:00,32.94,32.97,32.93,32.97,39900.0,21.678,21.6978,21.6714,21.6978,39900.0
2013-11-26 14:00:00,32.97,32.97,32.92,32.93,18800.0,21.6978,21.6978,21.6649,21.6714,18800.0
2013-11-26 14:10:00,32.92,32.95,32.91,32.91,28400.0,21.6649,21.6846,21.6583,21.6583,28400.0
2013-11-26 14:20:00,32.91,32.94,32.9,32.94,27500.0,21.6583,21.678,21.6517,21.678,27500.0
2013-11-26 14:30:00,32.94,32.97,32.92,32.92,33100.0,21.678,21.6978,21.6649,21.6649,33100.0
2013-11-26 14:40:00,32.92,32.94,32.91,32.92,44100.0,21.6649,21.678,21.6583,21.6649,44100.0
2013-11-26 14:50:00,32.93,32.95,32.92,32.93,37900.0,21.6714,21.6846,21.6649,21.6714,37900.0
2013-11-26 15:00:00,32.92,32.94,32.91,32.94,42400.0,21.6649,21.678,21.6583,21.678,42400.0
2013-11-26 15:10:00,32.94,32.96,32.91,32.96,58500.0,21.678,21.6912,21.6583,21.6912,58500.0
2013-11-26 15:20:00,32.95,32.96,32.92,32.96,62100.0,21.6846,21.6912,21.6649,21.6912,62100.0
2013-11-26 15:30:00,32.95,32.96,32.92,32.92,97600.0,21.6846,21.6912,21.6649,21.6649,97600.0
2013-11-26 15:40:00,32.93,32.95,32.88,32.88,200500.0,21.6714,21.6846,21.6385,21.6385,200500.0
2013-11-26 15:50:00,32.88,32.9,32.86,32.89,277100.0,21.6385,21.6517,21.6254,21.6451,277100.0
2013-11-27 09:30:00,33.04,33.08,32.9,32.97,78000.0,21.7438,21.7702,21.6517,21.6978,78000.0
2013-11-27 09:40:00,32.96,32.97,32.86,32.88,38900.0,21.6912,21.6978,21.6254,21.6385,38900.0
2013-11-27 09:50:00,32.88,32.96,32.82,32.89,58100.0,21.6385,21.6912,21.599,21.6451,58100.0
2013-11-27 10:00:00,32.89,32.94,32.84,32.9,62500.0,21.6451,21.678,21.6122,21.6517,62500.0
2013-11-27 10:10:00,32.91,32.93,32.83,32.86,73000.0,21.6583,21.6714,21.6056,21.6254,73000.0
2013-11-27 10:20:00,32.86,32.87,32.79,32.8,77500.0,21.6254,21.632,21.5793,21.5859,77500.0
2013-11-27 10:30:00,32.79,32.82,32.78,32.8,49200.0,21.5793,21.599,21.5727,21.5859,49200.0
2013-11-27 10:40:00,32.8,32.82,32.75,32.79,81600.0,21.5859,21.599,21.553,21.5793,81600.0
2013-11-27 10:50:00,32.79,32.79,32.73,32.78,75900.0,21.5793,21.5793,21.5398,21.5727,75900.0
2013-11-27 11:00:00,32.79,32.81,32.78,32.8,93000.0,21.5793,21.5925,21.5727,21.5859,93000.0
2013-11-27 11:10:00,32.8,32.83,32.78,32.79,91400.0,21.5859,21.6056,21.5727,21.5793,91400.0
2013-11-27 11:20:00,32.79,32.8,32.76,32.77,89100.0,21.5793,21.5859,21.5596,21.5661,89100.0
2013-11-27 11:30:00,32.77,32.77,32.7,32.7,67400.0,21.5661,21.5661,21.5201,21.5201,67400.0
2013-11-27 11:40:00,32.7,32.73,32.68,32.69,70000.0,21.5201,21.5398,21.5069,21.5135,70000.0
2013-11-27 11:50:00,32.68,32.7,32.63,32.63,87900.0,21.5069,21.5201,21.474,21.474,87900.0
2013-11-27 12:00:00,32.64,32.66,32.61,32.65,36400.0,21.4806,21.4937,21.4608,21.4872,36400.0
2013-11-27 12:10:00,32.65,32.66,32.62,32.63,44100.0,21.4872,21.4937,21.4674,21.474,44100.0
2013-11-27 12:20:00,32.63,32.66,32.62,32.64,42100.0,21.474,21.4937,21.4674,21.4806,42100.0
2013-11-27 12:30:00,32.64,32.67,32.63,32.66,20600.0,21.4806,21.5003,21.474,21.4937,20600.0
2013-11-27 12:40:00,32.66,32.69,32.66,32.69,48400.0,21.4937,21.5135,21.4937,21.5135,48400.0
2013-11-27 12:50:00,32.68,32.72,32.66,32.66,36700.0,21.5069,21.5332,21.4937,21.4937,36700.0
2013-11-27 13:00:00,32.66,32.7,32.63,32.69,40400.0,21.4937,21.5201,21.474,21.5135,40400.0
2013-11-27 13:10:00,32.69,32.7,32.65,32.69,41300.0,21.5135,21.5201,21.4872,21.5135,41300.0
2013-11-27 13:20:00,32.69,32.75,32.68,32.74,26900.0,21.5135,21.553,21.5069,21.5464,26900.0
2013-11-27 13:30:00,32.75,32.76,32.72,32.75,70200.0,21.553,21.5596,21.5332,21.553,70200.0
2013-11-27 13:40:00,32.74,32.76,32.7,32.7,36300.0,21.5464,21.5596,21.5201,21.5201,36300.0
2013-11-27 13:50:00,32.7,32.71,32.66,32.69,42100.0,21.5201,21.5267,21.4937,21.5135,42100.0
2013-11-27 14:00:00,32.68,32.71,32.67,32.68,27500.0,21.5069,21.5267,21.5003,21.5069,27500.0
2013-11-27 14:10:00,32.69,32.71,32.68,32.71,27100.0,21.5135,21.5267,21.5069,21.5267,27100.0
2013-11-27 14:20:00,32.71,32.71,32.66,32.69,36600.0,21.5267,21.5267,21.4937,21.5135,36600.0
2013-11-27 14:30:00,32.69,32.75,32.69,32.72,40300.0,21.5135,21.553,21.5135,21.5332,40300.0
2013-11-27 14:40:00,32.73,32.8,32.73,32.79,31300.0,21.5398,21.5859,21.5398,21.5793,31300.0
2013-11-27 14:50:00,32.79,32.81,32.73,32.76,52800.0,21.5793,21.5925,21.5398,21.5596,52800.0
2013-11-27 15:00:00,32.77,32.77,32.72,32.72,34700.0,21.5661,21.5661,21.5332,21.5332,34700.0
2013-11-27 15:10:00,32.72,32.76,32.72,32.76,43900.0,21.5332,21.5596,21.5332,21.5596,43900.0
2013-11-27 15:20:00,32.76,32.77,32.74,32.76,47600.0,21.5596,21.5661,21.5464,21.5596,47600.0
2013-11-27 15:30:00,32.76,32.78,32.74,32.75,50000.0,21.5596,21.5727,21.5464,21.553,50000.0
2013-11-27 15:40:00,32.75,32.78,32.74,32.78,93000.0,21.553,21.5727,21.5464,21.5727,93000.0
2013-11-27 15:50:00,32.77,32.8,32.75,32.79,130600.0,21.5661,21.5859,21.553,21.5793,130600.0
2013-11-29 09:30:00,33.07,33.08,32.8,32.93,62300.0,21.7636,21.7702,21.5859,21.6714,62300.0
2013-11-29 09:40:00,32.89,33.03,32.88,33.03,84200.0,21.6451,21.7372,21.6385,21.7372,84200.0
2013-11-29 09:50:00,33.04,33.06,32.95,32.97,58100.0,21.7438,21.757,21.6846,21.6978,58100.0
2013-11-29 10:00:00,32.98,33.05,32.95,32.99,122500.0,21.7043,21.7504,21.6846,21.7109,122500.0
2013-11-29 10:10:00,32.98,33.04,32.92,32.93,34400.0,21.7043,21.7438,21.6649,21.6714,34400.0
2013-11-29 10:20:00,32.93,32.93,32.83,32.83,31800.0,21.6714,21.6714,21.6056,21.6056,31800.0
2013-11-29 10:30:00,32.84,32.89,32.83,32.87,35500.0,21.6122,21.6451,21.6056,21.632,35500.0
2013-11-29 10:40:00,32.87,32.9,32.84,32.9,49700.0,21.632,21.6517,21.6122,21.6517,49700.0
2013-11-29 10:50:00,32.9,32.94,32.9,32.92,21700.0,21.6517,21.678,21.6517,21.6649,21700.0
2013-11-29 11:00:00,32.92,32.92,32.85,32.85,28500.0,21.6649,21.6649,21.6188,21.6188,28500.0
2013-11-29 11:10:00,32.85,32.85,32.77,32.77,49000.0,21.6188,21.6188,21.5661,21.5661,49000.0
2013-11-29 11:20:00,32.77,32.8,32.73,32.73,38300.0,21.5661,21.5859,21.5398,21.5398,38300.0
2013-11-29 11:30:00,32.73,32.81,32.73,32.77,26300.0,21.5398,21.5925,21.5398,21.5661,26300.0
2013-11-29 11:40:00,32.77,32.81,32.74,32.75,30200.0,21.5661,21.5925,21.5464,21.553,30200.0
2013-11-29 11:50:00,32.75,32.78,32.72,32.76,19300.0,21.553,21.5727,21.5332,21.5596,19300.0
2013-11-29 12:00:00,32.76,32.8,32.75,32.8,36300.0,21.5596,21.5859,21.553,21.5859,36300.0
2013-11-29 12:10:00,32.8,32.86,32.8,32.86,45900.0,21.5859,21.6254,21.5859,21.6254,45900.0
2013-11-29 12:20:00,32.85,32.86,32.81,32.86,41800.0,21.6188,21.6254,21.5925,21.6254,41800.0
2013-11-29 12:30:00,32.86,32.87,32.78,32.78,24700.0,21.6254,21.632,21.5727,21.5727,24700.0
2013-11-29 12:40:00,32.77,32.81,32.66,32.69,106700.0,21.5661,21.5925,21.4937,21.5135,106700.0
2013-11-29 12:50:00,32.68,32.7,32.61,32.69,179700.0,21.5069,21.5201,21.4608,21.5135,179700.0
2013-12-02 09:30:00,32.73,32.85,32.56,32.6,135500.0,21.5398,21.6188,21.4279,21.4543,135500.0
2013-12-02 09:40:00,32.59,32.64,32.52,32.53,85400.0,21.4477,21.4806,21.4016,21.4082,85400.0
2013-12-02 09:50:00,32.52,32.55,32.5,32.52,50400.0,21.4016,21.4214,21.3885,21.4016,50400.0
2013-12-02 10:00:00,32.51,32.55,32.44,32.44,90300.0,21.395,21.4214,21.349,21.349,90300.0
2013-12-02 10:10:00,32.44,32.46,32.38,32.38,67200.0,21.349,21.3621,21.3095,21.3095,67200.0
2013-12-02 10:20:00,32.38,32.45,32.37,32.39,67600.0,21.3095,21.3555,21.3029,21.3161,67600.0
2013-12-02 10:30:00,32.39,32.44,32.38,32.44,71000.0,21.3161,21.349,21.3095,21.349,71000.0
2013-12-02 10:40:00,32.44,32.55,32.44,32.53,58000.0,21.349,21.4214,21.349,21.4082,58000.0
2013-12-02 10:50:00,32.54,32.62,32.54,32.61,53600.0,21.4148,21.4674,21.4148,21.4608,53600.0
2013-12-02 11:00:00,32.62,32.65,32.59,32.63,47800.0,21.4674,21.4872,21.4477,21.474,47800.0
2013-12-02 11:10:00,32.64,32.68,32.61,32.61,47000.0,21.4806,21.5069,21.4608,21.4608,47000.0
2013-12-02 11:20:00,32.6,32.72,32.58,32.72,45600.0,21.4543,21.5332,21.4411,21.5332,45600.0
2013-12-02 11:30:00,32.72,32.73,32.62,32.66,42000.0,21.5332,21.5398,21.4674,21.4937,42000.0
2013-12-02 11:40:00,32.66,32.74,32.66,32.74,17400.0,21.4937,21.5464,21.4937,21.5464,17400.0
2013-12-02 11:50:00,32.74,32.74,32.66,32.68,33500.0,21.5464,21.5464,21.4937,21.5069,33500.0
2013-12-02 12:00:00,32.68,32.7,32.68,32.69,22800.0,21.5069,21.5201,21.5069,21.5135,22800.0
2013-12-02 12:10:00,32.68,32.75,32.68,32.74,34200.0,21.5069,21.553,21.5069,21.5464,34200.0
2013-12-02 12:20:00,32.74,32.81,32.74,32.77,54400.0,21.5464,21.5925,21.5464,21.5661,54400.0
2013-12-02 12:30:00,32.77,32.78,32.76,32.77,93900.0,21.5661,21.5727,21.5596,21.5661,93900.0
2013-12-02 12:40:00,32.77,32.81,32.76,32.81,39700.0,21.5661,21.5925,21.5596,21.5925,39700.0
2013-12-02 12:50:00,32.8,32.83,32.75,32.75,63000.0,21.5859,21.6056,21.553,21.553,63000.0
2013-12-02 13:00:00,32.74,32.76,32.72,32.73,49200.0,21.5464,21.5596,21.5332,21.5398,49200.0
2013-12-02 13:10:00,32.73,32.75,32.68,32.69,76100.0,21.5398,21.553,21.5069,21.5135,76100.0
2013-12-02 13:20:00,32.69,32.74,32.69,32.72,45300.0,21.5135,21.5464,21.5135,21.5332,45300.0
2013-12-02 13:30:00,32.72,32.73,32.66,32.72,187700.0,21.5332,21.5398,21.4937,21.5332,187700.0
2013-12-02 13:40:00,32.73,32.77,32.73,32.76,42200.0,21.5398,21.5661,21.5398,21.5596,42200.0
2013-12-02 13:50:00,32.76,32.8,32.75,32.76,71000.0,21.5596,21.5859,21.553,21.5596,71000.0
2013-12-02 14:00:00,32.77,32.81,32.77,32.79,56100.0,21.5661,21.5925,21.5661,21.5793,56100.0
2013-12-02 14:10:00,32.78,32.78,32.72,32.73,60100.0,21.5727,21.5727,21.5332,21.5398,60100.0
2013-12-02 14:20:00,32.72,32.76,32.71,32.76,32400.0,21.5332,21.5596,21.5267,21.5596,32400.0
2013-12-02 14:30:00,32.76,32.79,32.75,32.77,102400.0,21.5596,21.5793,21.553,21.5661,102400.0
2013-12-02 14:40:00,32.77,32.79,32.74,32.75,61300.0,21.5661,21.5793,21.5464,21.553,61300.0
2013-12-02 14:50:00,32.75,32.8,32.75,32.79,106600.0,21.553,21.5859,21.553,21.5793,106600.0
2013-12-02 15:00:00,32.8,32.81,32.79,32.81,60700.0,21.5859,21.5925,21.5793,21.5925,60700.0
2013-12-02 15:10:00,32.8,32.81,32.76,32.77,62900.0,21.5859,21.5925,21.5596,21.5661,62900.0
2013-12-02 15:20:00,32.77,32.79,32.71,32.71,81300.0,21.5661,21.5793,21.5267,21.5267,81300.0
2013-12-02 15:30:00,32.71,32.72,32.68,32.7,88600.0,21.5267,21.5332,21.5069,21.5201,88600.0
2013-12-02 15:40:00,32.71,32.73,32.67,32.68,164000.0,21.5267,21.5398,21.5003,21.5069,164000.0
2013-12-02 15:50:00,32.67,32.68,32.63,32.68,239100.0,21.5003,21.5069,21.474,21.5069,239100.0
2013-12-03 09:30:00,32.49,32.64,32.49,32.58,64400.0,21.3819,21.4806,21.3819,21.4411,64400.0
2013-12-03 09:40:00,32.58,32.77,32.58,32.72,52300.0,21.4411,21.5661,21.4411,21.5332,52300.0
2013-12-03 09:50:00,32.71,32.82,32.7,32.75,83800.0,21.5267,21.599,21.5201,21.553,83800.0
2013-12-03 10:00:00,32.74,32.87,32.74,32.83,106400.0,21.5464,21.632,21.5464,21.6056,106400.0
2013-12-03 10:10:00,32.83,32.9,32.83,32.89,137200.0,21.6056,21.6517,21.6056,21.6451,137200.0
2013-12-03 10:20:00,32.9,32.93,32.86,32.89,82700.0,21.6517,21.6714,21.6254,21.6451,82700.0
2013-12-03 10:30:00,32.88,32.96,32.87,32.95,82800.0,21.6385,21.6912,21.632,21.6846,82800.0
2013-12-03 10:40:00,32.95,32.98,32.93,32.97,109400.0,21.6846,21.7043,21.6714,21.6978,109400.0
2013-12-03 10:50:00,32.97,32.98,32.94,32.95,73800.0,21.6978,21.7043,21.678,21.6846,73800.0
2013-12-03 11:00:00,32.94,32.97,32.92,32.93,69300.0,21.678,21.6978,21.6649,21.6714,69300.0
2013-12-03 11:10:00,32.92,32.93,32.88,32.92,134300.0,21.6649,21.6714,21.6385,21.6649,134300.0
2013-12-03 11:20:00,32.91,32.92,32.87,32.89,114300.0,21.6583,21.6649,21.632,21.6451,114300.0
2013-12-03 11:30:00,32.88,32.91,32.87,32.9,121100.0,21.6385,21.6583,21.632,21.6517,121100.0
2013-12-03 11:40:00,32.89,32.93,32.88,32.91,126500.0,21.6451,21.6714,21.6385,21.6583,126500.0
2013-12-03 11:50:00,32.92,32.97,32.9,32.97,61300.0,21.6649,21.6978,21.6517,21.6978,61300.0
2013-12-03 12:00:00,32.96,32.99,32.95,32.99,42700.0,21.6912,21.7109,21.6846,21.7109,42700.0
2013-12-03 12:10:00,32.98,33.0,32.97,32.99,71000.0,21.7043,21.7175,21.6978,21.7109,71000.0
2013-12-03 12:20:00,32.99,33.0,32.96,32.97,73000.0,21.7109,21.7175,21.6912,21.6978,73000.0
2013-12-03 12:30:00,32.97,33.02,32.96,33.02,84300.0,21.6978,21.7307,21.6912,21.7307,84300.0
2013-12-03 12:40:00,33.02,33.03,33.0,33.02,34800.0,21.7307,21.7372,21.7175,21.7307,34800.0
2013-12-03 12:50:00,33.02,33.02,33.0,33.02,84000.0,21.7307,21.7307,21.7175,21.7307,84000.0
2013-12-03 13:00:00,33.02,33.04,33.0,33.02,205600.0,21.7307,21.7438,21.7175,21.7307,205600.0
2013-12-03 13:10:00,33.02,33.06,33.01,33.04,101600.0,21.7307,21.757,21.7241,21.7438,101600.0
2013-12-03 13:20:00,33.04,33.04,32.98,33.02,144800.0,21.7438,21.7438,21.7043,21.7307,144800.0
2013-12-03 13:30:00,33.02,33.02,32.95,32.98,94900.0,21.7307,21.7307,21.6846,21.7043,94900.0
2013-12-03 13:40:00,32.97,32.98,32.93,32.94,34400.0,21.6978,21.7043,21.6714,21.678,34400.0
2013-12-03 13:50:00,32.94,32.94,32.89,32.9,65400.0,21.678,21.678,21.6451,21.6517,65400.0
2013-12-03 14:00:00,32.89,32.92,32.88,32.89,109300.0,21.6451,21.6649,21.6385,21.6451,109300.0
2013-12-03 14:10:00,32.88,32.91,32.85,32.85,80500.0,21.6385,21.6583,21.6188,21.6188,80500.0
2013-12-03 14:20:00,32.85,32.89,32.81,32.81,73600.0,21.6188,21.6451,21.5925,21.5925,73600.0
2013-12-03 14:30:00,32.81,32.84,32.8,32.82,182000.0,21.5925,21.6122,21.5859,21.599,182000.0
2013-12-03 14:40:00,32.82,32.89,32.82,32.86,77000.0,21.599,21.6451,21.599,21.6254,77000.0
2013-12-03 14:50:00,32.87,32.91,32.86,32.91,55100.0,21.632,21.6583,21.6254,21.6583,55100.0
2013-12-03 15:00:00,32.9,32.91,32.88,32.9,61400.0,21.6517,21.6583,21.6385,21.6517,61400.0
2013-12-03 15:10:00,32.9,32.91,32.88,32.9,55300.0,21.6517,21.6583,21.6385,21.6517,55300.0
2013-12-03 15:20:00,32.9,32.91,32.86,32.87,95800.0,21.6517,21.6583,21.6254,21.632,95800.0
2013-12-03 15:30:00,32.86,32.91,32.85,32.87,100000.0,21.6254,21.6583,21.6188,21.632,100000.0
2013-12-03 15:40:00,32.88,32.89,32.83,32.88,222400.0,21.6385,21.6451,21.6056,21.6385,222400.0
2013-12-03 15:50:00,32.88,32.89,32.87,32.89,359600.0,21.6385,21.6451,21.632,21.6451,359600.0
2013-12-04 09:30:00,32.46,32.55,32.29,32.49,187300.0,21.5975,21.6573,21.4843,21.6174,187300.0
2013-12-04 09:40:00,32.48,32.5,32.43,32.44,114400.0,21.6108,21.6241,21.5775,21.5841,114400.0
2013-12-04 09:50:00,32.44,32.56,32.43,32.51,77100.0,21.5841,21.664,21.5775,21.6307,77100.0
2013-12-04 10:00:00,32.52,32.65,32.52,32.63,238700.0,21.6374,21.7239,21.6374,21.7106,238700.0
2013-12-04 10:10:00,32.63,32.69,32.57,32.59,243200.0,21.7106,21.7505,21.6706,21.6839,243200.0
2013-12-04 10:20:00,32.59,32.7,32.59,32.69,525900.0,21.6839,21.7571,21.6839,21.7505,525900.0
2013-12-04 10:30:00,32.7,32.73,32.6,32.61,99600.0,21.7571,21.7771,21.6906,21.6973,99600.0
2013-12-04 10:40:00,32.61,32.66,32.59,32.61,60700.0,21.6973,21.7305,21.6839,21.6973,60700.0
2013-12-04 10:50:00,32.62,32.66,32.59,32.65,57600.0,21.7039,21.7305,21.6839,21.7239,57600.0
2013-12-04 11:00:00,32.66,32.66,32.6,32.65,108700.0,21.7305,21.7305,21.6906,21.7239,108700.0
2013-12-04 11:10:00,32.64,32.73,32.64,32.73,310500.0,21.7172,21.7771,21.7172,21.7771,310500.0
2013-12-04 11:20:00,32.73,32.79,32.73,32.78,403200.0,21.7771,21.817,21.7771,21.8104,403200.0
2013-12-04 11:30:00,32.77,32.79,32.73,32.73,355500.0,21.8037,21.817,21.7771,21.7771,355500.0
2013-12-04 11:40:00,32.73,32.74,32.7,32.7,84900.0,21.7771,21.7838,21.7571,21.7571,84900.0
2013-12-04 11:50:00,32.71,32.77,32.7,32.76,320200.0,21.7638,21.8037,21.7571,21.7971,320200.0
2013-12-04 12:00:00,32.75,32.75,32.62,32.64,83400.0,21.7904,21.7904,21.7039,21.7172,83400.0
2013-12-04 12:10:00,32.64,32.65,32.57,32.59,124000.0,21.7172,21.7239,21.6706,21.6839,124000.0
2013-12-04 12:20:00,32.58,32.58,32.52,32.57,95900.0,21.6773,21.6773,21.6374,21.6706,95900.0
2013-12-04 12:30:00,32.57,32.67,32.57,32.67,118400.0,21.6706,21.7372,21.6706,21.7372,118400.0
2013-12-04 12:40:00,32.67,32.69,32.6,32.61,116900.0,21.7372,21.7505,21.6906,21.6973,116900.0
2013-12-04 12:50:00,32.61,32.61,32.52,32.52,39600.0,21.6973,21.6973,21.6374,21.6374,39600.0
2013-12-04 13:00:00,32.52,32.57,32.52,32.54,68600.0,21.6374,21.6706,21.6374,21.6507,68600.0
2013-12-04 13:10:00,32.54,32.55,32.45,32.48,92000.0,21.6507,21.6573,21.5908,21.6108,92000.0
2013-12-04 13:20:00,32.49,32.49,32.38,32.41,359000.0,21.6174,21.6174,21.5442,21.5642,359000.0
2013-12-04 13:30:00,32.39,32.45,32.35,32.45,179300.0,21.5509,21.5908,21.5243,21.5908,179300.0
2013-12-04 13:40:00,32.44,32.49,32.41,32.49,77900.0,21.5841,21.6174,21.5642,21.6174,77900.0
2013-12-04 13:50:00,32.48,32.51,32.47,32.49,154600.0,21.6108,21.6307,21.6041,21.6174,154600.0
2013-12-04 14:00:00,32.5,32.54,32.48,32.52,122700.0,21.6241,21.6507,21.6108,21.6374,122700.0
2013-12-04 14:10:00,32.53,32.64,32.51,32.55,204600.0,21.644,21.7172,21.6307,21.6573,204600.0
2013-12-04 14:20:00,32.55,32.55,32.52,32.54,78600.0,21.6573,21.6573,21.6374,21.6507,78600.0
2013-12-04 14:30:00,32.55,32.56,32.52,32.55,74600.0,21.6573,21.664,21.6374,21.6573,74600.0
2013-12-04 14:40:00,32.55,32.61,32.54,32.59,192600.0,21.6573,21.6973,21.6507,21.6839,192600.0
2013-12-04 14:50:00,32.59,32.63,32.57,32.59,49300.0,21.6839,21.7106,21.6706,21.6839,49300.0
2013-12-04 15:00:00,32.59,32.62,32.56,32.62,72100.0,21.6839,21.7039,21.664,21.7039,72100.0
2013-12-04 15:10:00,32.62,32.72,32.61,32.62,337600.0,21.7039,21.7704,21.6973,21.7039,337600.0
2013-12-04 15:20:00,32.61,32.67,32.61,32.67,82800.0,21.6973,21.7372,21.6973,21.7372,82800.0
2013-12-04 15:30:00,32.68,32.73,32.65,32.7,1149500.0,21.7438,21.7771,21.7239,21.7571,1149500.0
2013-12-04 15:40:00,32.7,32.73,32.69,32.71,226400.0,21.7571,21.7771,21.7505,21.7638,226400.0
2013-12-04 15:50:00,32.71,32.73,32.67,32.67,354600.0,21.7638,21.7771,21.7372,21.7372,354600.0
2013-12-05 09:30:00,32.53,32.71,32.5,32.54,120700.0,21.644,21.7638,21.6241,21.6507,120700.0
2013-12-05 09:40:00,32.55,32.56,32.39,32.47,86200.0,21.6573,21.664,21.5509,21.6041,86200.0
2013-12-05 09:50:00,32.45,32.48,32.39,32.39,78900.0,21.5908,21.6108,21.5509,21.5509,78900.0
2013-12-05 10:00:00,32.4,32.42,32.28,32.29,134400.0,21.5575,21.5708,21.4777,21.4843,134400.0
2013-12-05 10:10:00,32.29,32.34,32.29,32.34,120000.0,21.4843,21.5176,21.4843,21.5176,120000.0
2013-12-05 10:20:00,32.35,32.41,32.33,32.38,77000.0,21.5243,21.5642,21.511,21.5442,77000.0
2013-12-05 10:30:00,32.37,32.44,32.36,32.39,79700.0,21.5376,21.5841,21.5309,21.5509,79700.0
2013-12-05 10:40:00,32.39,32.39,32.25,32.3,75900.0,21.5509,21.5509,21.4577,21.491,75900.0
2013-12-05 10:50:00,32.31,32.33,32.27,32.28,77800.0,21.4976,21.511,21.471,21.4777,77800.0
2013-12-05 11:00:00,32.28,32.32,32.26,32.29,105300.0,21.4777,21.5043,21.4644,21.4843,105300.0
2013-12-05 11:10:00,32.29,32.3,32.22,32.24,70000.0,21.4843,21.491,21.4378,21.4511,70000.0
2013-12-05 11:20:00,32.23,32.3,32.15,32.15,109200.0,21.4444,21.491,21.3912,21.3912,109200.0
2013-12-05 11:30:00,32.15,32.16,32.09,32.09,195100.0,21.3912,21.3978,21.3513,21.3513,195100.0
2013-12-05 11:40:00,32.1,32.13,32.09,32.12,43200.0,21.3579,21.3779,21.3513,21.3712,43200.0
2013-12-05 11:50:00,32.13,32.16,32.11,32.12,127300.0,21.3779,21.3978,21.3646,21.3712,127300.0
2013-12-05 12:00:00,32.12,32.14,32.09,32.09,73100.0,21.3712,21.3845,21.3513,21.3513,73100.0
2013-12-05 12:10:00,32.1,32.12,32.09,32.1,50900.0,21.3579,21.3712,21.3513,21.3579,50900.0
2013-12-05 12:20:00,32.1,32.17,32.07,32.15,68400.0,21.3579,21.4045,21.338,21.3912,68400.0
2013-12-05 12:30:00,32.15,32.16,32.11,32.13,51800.0,21.3912,21.3978,21.3646,21.3779,51800.0
2013-12-05 12:40:00,32.13,32.14,32.09,32.11,60500.0,21.3779,21.3845,21.3513,21.3646,60500.0
2013-12-05 12:50:00,32.12,32.21,32.11,32.17,53600.0,21.3712,21.4311,21.3646,21.4045,53600.0
2013-12-05 13:00:00,32.16,32.2,32.15,32.16,44900.0,21.3978,21.4245,21.3912,21.3978,44900.0
2013-12-05 13:10:00,32.16,32.17,32.12,32.13,107400.0,21.3978,21.4045,21.3712,21.3779,107400.0
2013-12-05 13:20:00,32.13,32.14,32.11,32.12,71400.0,21.3779,21.3845,21.3646,21.3712,71400.0
2013-12-05 13:30:00,32.13,32.16,32.11,32.15,234900.0,21.3779,21.3978,21.3646,21.3912,234900.0
2013-12-05 13:40:00,32.15,32.16,32.08,32.09,87700.0,21.3912,21.3978,21.3446,21.3513,87700.0
2013-12-05 13:50:00,32.09,32.11,32.05,32.07,84100.0,21.3513,21.3646,21.3247,21.338,84100.0
2013-12-05 14:00:00,32.07,32.12,32.07,32.08,52100.0,21.338,21.3712,21.338,21.3446,52100.0
2013-12-05 14:10:00,32.08,32.09,32.06,32.09,67300.0,21.3446,21.3513,21.3313,21.3513,67300.0
2013-12-05 14:20:00,32.09,32.14,32.08,32.14,68900.0,21.3513,21.3845,21.3446,21.3845,68900.0
2013-12-05 14:30:00,32.14,32.15,32.11,32.15,64000.0,21.3845,21.3912,21.3646,21.3912,64000.0
2013-12-05 14:40:00,32.15,32.2,32.12,32.2,84100.0,21.3912,21.4245,21.3712,21.4245,84100.0
2013-12-05 14:50:00,32.21,32.22,32.17,32.18,91400.0,21.4311,21.4378,21.4045,21.4112,91400.0
2013-12-05 15:00:00,32.18,32.2,32.15,32.16,151000.0,21.4112,21.4245,21.3912,21.3978,151000.0
2013-12-05 15:10:00,32.16,32.18,32.11,32.17,113300.0,21.3978,21.4112,21.3646,21.4045,113300.0
2013-12-05 15:20:00,32.18,32.18,32.16,32.16,88800.0,21.4112,21.4112,21.3978,21.3978,88800.0
2013-12-05 15:30:00,32.16,32.22,32.15,32.19,165100.0,21.3978,21.4378,21.3912,21.4178,165100.0
2013-12-05 15:40:00,32.2,32.2,32.16,32.18,194000.0,21.4245,21.4245,21.3978,21.4112,194000.0
2013-12-05 15:50:00,32.18,32.21,32.15,32.21,479400.0,21.4112,21.4311,21.3912,21.4311,479400.0
2013-12-06 09:30:00,32.35,32.45,32.31,32.34,73400.0,21.5243,21.5908,21.4976,21.5176,73400.0
2013-12-06 09:40:00,32.34,32.45,32.31,32.44,98200.0,21.5176,21.5908,21.4976,21.5841,98200.0
2013-12-06 09:50:00,32.44,32.58,32.41,32.56,61000.0,21.5841,21.6773,21.5642,21.664,61000.0
2013-12-06 10:00:00,32.57,32.69,32.55,32.66,99100.0,21.6706,21.7505,21.6573,21.7305,99100.0
2013-12-06 10:10:00,32.65,32.75,32.63,32.71,46700.0,21.7239,21.7904,21.7106,21.7638,46700.0
2013-12-06 10:20:00,32.7,32.71,32.52,32.52,89800.0,21.7571,21.7638,21.6374,21.6374,89800.0
2013-12-06 10:30:00,32.53,32.55,32.49,32.51,47500.0,21.644,21.6573,21.6174,21.6307,47500.0
2013-12-06 10:40:00,32.51,32.52,32.38,32.4,58600.0,21.6307,21.6374,21.5442,21.5575,58600.0
2013-12-06 10:50:00,32.39,32.41,32.35,32.39,42600.0,21.5509,21.5642,21.5243,21.5509,42600.0
2013-12-06 11:00:00,32.4,32.49,32.38,32.46,43300.0,21.5575,21.6174,21.5442,21.5975,43300.0
2013-12-06 11:10:00,32.46,32.47,32.4,32.41,37500.0,21.5975,21.6041,21.5575,21.5642,37500.0
2013-12-06 11:20:00,32.41,32.41,32.38,32.38,64700.0,21.5642,21.5642,21.5442,21.5442,64700.0
2013-12-06 11:30:00,32.39,32.42,32.36,32.37,72200.0,21.5509,21.5708,21.5309,21.5376,72200.0
2013-12-06 11:40:00,32.37,32.38,32.29,32.32,64100.0,21.5376,21.5442,21.4843,21.5043,64100.0
2013-12-06 11:50:00,32.32,32.33,32.25,32.3,37100.0,21.5043,21.511,21.4577,21.491,37100.0
2013-12-06 12:00:00,32.3,32.34,32.3,32.32,25500.0,21.491,21.5176,21.491,21.5043,25500.0
2013-12-06 12:10:00,32.31,32.41,32.31,32.41,25800.0,21.4976,21.5642,21.4976,21.5642,25800.0
2013-12-06 12:20:00,32.41,32.41,32.32,32.4,40400.0,21.5642,21.5642,21.5043,21.5575,40400.0
2013-12-06 12:30:00,32.4,32.46,32.39,32.44,25300.0,21.5575,21.5975,21.5509,21.5841,25300.0
2013-12-06 12:40:00,32.44,32.47,32.43,32.47,145400.0,21.5841,21.6041,21.5775,21.6041,145400.0
2013-12-06 12:50:00,32.47,32.5,32.46,32.5,90600.0,21.6041,21.6241,21.5975,21.6241,90600.0
2013-12-06 13:00:00,32.5,32.52,32.46,32.46,104200.0,21.6241,21.6374,21.5975,21.5975,104200.0
2013-12-06 13:10:00,32.46,32.49,32.46,32.49,21700.0,21.5975,21.6174,21.5975,21.6174,21700.0
2013-12-06 13:20:00,32.48,32.51,32.45,32.45,38000.0,21.6108,21.6307,21.5908,21.5908,38000.0
2013-12-06 13:30:00,32.45,32.46,32.44,32.46,55500.0,21.5908,21.5975,21.5841,21.5975,55500.0
2013-12-06 13:40:00,32.47,32.5,32.47,32.48,88600.0,21.6041,21.6241,21.6041,21.6108,88600.0
2013-12-06 13:50:00,32.47,32.48,32.42,32.46,43600.0,21.6041,21.6108,21.5708,21.5975,43600.0
2013-12-06 14:00:00,32.47,32.54,32.46,32.51,44900.0,21.6041,21.6507,21.5975,21.6307,44900.0
2013-12-06 14:10:00,32.52,32.53,32.49,32.5,52900.0,21.6374,21.644,21.6174,21.6241,52900.0
2013-12-06 14:20:00,32.5,32.55,32.5,32.53,37900.0,21.6241,21.6573,21.6241,21.644,37900.0
2013-12-06 14:30:00,32.52,32.57,32.5,32.57,57100.0,21.6374,21.6706,21.6241,21.6706,57100.0
2013-12-06 14:40:00,32.56,32.58,32.53,32.54,32700.0,21.664,21.6773,21.644,21.6507,32700.0
2013-12-06 14:50:00,32.55,32.56,32.53,32.55,35300.0,21.6573,21.664,21.644,21.6573,35300.0
2013-12-06 15:00:00,32.54,32.55,32.51,32.54,99000.0,21.6507,21.6573,21.6307,21.6507,99000.0
2013-12-06 15:10:00,32.54,32.56,32.46,32.47,139300.0,21.6507,21.664,21.5975,21.6041,139300.0
2013-12-06 15:20:00,32.47,32.51,32.47,32.49,91800.0,21.6041,21.6307,21.6041,21.6174,91800.0
2013-12-06 15:30:00,32.49,32.52,32.45,32.48,150700.0,21.6174,21.6374,21.5908,21.6108,150700.0
2013-12-06 15:40:00,32.48,32.52,32.45,32.5,161600.0,21.6108,21.6374,21.5908,21.6241,161600.0
2013-12-06 15:50:00,32.5,32.58,32.49,32.56,423700.0,21.6241,21.6773,21.6174,21.664,423700.0
2013-12-09 09:30:00,32.58,32.64,32.53,32.55,133800.0,21.6773,21.7172,21.644,21.6573,133800.0
2013-12-09 09:40:00,32.55,32.55,32.4,32.41,124700.0,21.6573,21.6573,21.5575,21.5642,124700.0
2013-12-09 09:50:00,32.41,32.43,32.27,32.31,263800.0,21.5642,21.5775,21.471,21.4976,263800.0
2013-12-09 10:00:00,32.3,32.31,32.21,32.21,266000.0,21.491,21.4976,21.4311,21.4311,266000.0
2013-12-09 10:10:00,32.22,32.22,32.12,32.19,207000.0,21.4378,21.4378,21.3712,21.4178,207000.0
2013-12-09 10:20:00,32.19,32.3,32.19,32.27,94700.0,21.4178,21.491,21.4178,21.471,94700.0
2013-12-09 10:30:00,32.27,32.27,32.19,32.24,100200.0,21.471,21.471,21.4178,21.4511,100200.0
2013-12-09 10:40:00,32.23,32.23,32.17,32.22,60400.0,21.4444,21.4444,21.4045,21.4378,60400.0
2013-12-09 10:50:00,32.23,32.26,32.2,32.2,97700.0,21.4444,21.4644,21.4245,21.4245,97700.0
2013-12-09 11:00:00,32.2,32.23,32.19,32.19,87000.0,21.4245,21.4444,21.4178,21.4178,87000.0
2013-12-09 11:10:00,32.2,32.2,32.15,32.2,111700.0,21.4245,21.4245,21.3912,21.4245,111700.0
2013-12-09 11:20:00,32.2,32.25,32.19,32.23,158100.0,21.4245,21.4577,21.4178,21.4444,158100.0
2013-12-09 11:30:00,32.23,32.25,32.22,32.25,85400.0,21.4444,21.4577,21.4378,21.4577,85400.0
2013-12-09 11:40:00,32.24,32.33,32.24,32.33,177100.0,21.4511,21.511,21.4511,21.511,177100.0
2013-12-09 11:50:00,32.33,32.39,32.32,32.37,40700.0,21.511,21.5509,21.5043,21.5376,40700.0
2013-12-09 12:00:00,32.38,32.38,32.29,32.29,88500.0,21.5442,21.5442,21.4843,21.4843,88500.0
2013-12-09 12:10:00,32.3,32.31,32.27,32.3,49000.0,21.491,21.4976,21.471,21.491,49000.0
2013-12-09 12:20:00,32.31,32.32,32.28,32.3,26400.0,21.4976,21.5043,21.4777,21.491,26400.0
2013-12-09 12:30:00,32.3,32.35,32.29,32.3,73600.0,21.491,21.5243,21.4843,21.491,73600.0
2013-12-09 12:40:00,32.3,32.33,32.26,32.3,98900.0,21.491,21.511,21.4644,21.491,98900.0
2013-12-09 12:50:00,32.3,32.32,32.23,32.32,92700.0,21.491,21.5043,21.4444,21.5043,92700.0
2013-12-09 13:00:00,32.32,32.34,32.3,32.33,79900.0,21.5043,21.5176,21.491,21.511,79900.0
2013-12-09 13:10:00,32.33,32.37,32.32,32.36,83400.0,21.511,21.5376,21.5043,21.5309,83400.0
2013-12-09 13:20:00,32.37,32.42,32.37,32.41,80800.0,21.5376,21.5708,21.5376,21.5642,80800.0
2013-12-09 13:30:00,32.41,32.42,32.41,32.41,36600.0,21.5642,21.5708,21.5642,21.5642,36600.0
2013-12-09 13:40:00,32.42,32.44,32.42,32.43,39600.0,21.5708,21.5841,21.5708,21.5775,39600.0
2013-12-09 13:50:00,32.42,32.43,32.38,32.42,45400.0,21.5708,21.5775,21.5442,21.5708,45400.0
2013-12-09 14:00:00,32.43,32.44,32.4,32.4,57400.0,21.5775,21.5841,21.5575,21.5575,57400.0
2013-12-09 14:10:00,32.41,32.42,32.34,32.35,55700.0,21.5642,21.5708,21.5176,21.5243,55700.0
2013-12-09 14:20:00,32.35,32.37,32.34,32.37,52100.0,21.5243,21.5376,21.5176,21.5376,52100.0
2013-12-09 14:30:00,32.37,32.45,32.37,32.44,64100.0,21.5376,21.5908,21.5376,21.5841,64100.0
2013-12-09 14:40:00,32.45,32.47,32.43,32.45,43700.0,21.5908,21.6041,21.5775,21.5908,43700.0
2013-12-09 14:50:00,32.45,32.45,32.38,32.42,229300.0,21.5908,21.5908,21.5442,21.5708,229300.0
2013-12-09 15:00:00,32.42,32.45,32.41,32.45,66200.0,21.5708,21.5908,21.5642,21.5908,66200.0
2013-12-09 15:10:00,32.45,32.45,32.42,32.43,71300.0,21.5908,21.5908,21.5708,21.5775,71300.0
2013-12-09 15:20:00,32.44,32.45,32.41,32.42,57200.0,21.5841,21.5908,21.5642,21.5708,57200.0
2013-12-09 15:30:00,32.41,32.43,32.36,32.36,123500.0,21.5642,21.5775,21.5309,21.5309,123500.0
2013-12-09 15:40:00,32.36,32.43,32.34,32.42,161700.0,21.5309,21.5775,21.5176,21.5708,161700.0
2013-12-09 15:50:00,32.41,32.42,32.37,32.39,283200.0,21.5642,21.5708,21.5376,21.5509,283200.0
2013-12-10 09:30:00,32.47,32.47,32.26,32.32,78700.0,21.6041,21.6041,21.4644,21.5043,78700.0
2013-12-10 09:40:00,32.3,32.47,32.29,32.43,111600.0,21.491,21.6041,21.4843,21.5775,111600.0
2013-12-10 09:50:00,32.44,32.45,32.32,32.4,84000.0,21.5841,21.5908,21.5043,21.5575,84000.0
2013-12-10 10:00:00,32.4,32.44,32.29,32.32,142800.0,21.5575,21.5841,21.4843,21.5043,142800.0
2013-12-10 10:10:00,32.31,32.32,32.27,32.29,77300.0,21.4976,21.5043,21.471,21.4843,77300.0
2013-12-10 10:20:00,32.29,32.44,32.29,32.37,81000.0,21.4843,21.5841,21.4843,21.5376,81000.0
2013-12-10 10:30:00,32.38,32.41,32.34,32.41,68500.0,21.5442,21.5642,21.5176,21.5642,68500.0
2013-12-10 10:40:00,32.41,32.41,32.35,32.36,45200.0,21.5642,21.5642,21.5243,21.5309,45200.0
2013-12-10 10:50:00,32.36,32.42,32.35,32.41,47800.0,21.5309,21.5708,21.5243,21.5642,47800.0
2013-12-10 11:00:00,32.41,32.41,32.34,32.34,32200.0,21.5642,21.5642,21.5176,21.5176,32200.0
2013-12-10 11:10:00,32.35,32.36,32.31,32.33,64900.0,21.5243,21.5309,21.4976,21.511,64900.0
2013-12-10 11:20:00,32.32,32.33,32.25,32.27,132700.0,21.5043,21.511,21.4577,21.471,132700.0
2013-12-10 11:30:00,32.27,32.3,32.25,32.25,130100.0,21.471,21.491,21.4577,21.4577,130100.0
2013-12-10 11:40:00,32.25,32.26,32.2,32.25,95400.0,21.4577,21.4644,21.4245,21.4577,95400.0
2013-12-10 11:50:00,32.25,32.25,32.18,32.19,40300.0,21.4577,21.4577,21.4112,21.4178,40300.0
2013-12-10 12:00:00,32.19,32.2,32.11,32.14,177300.0,21.4178,21.4245,21.3646,21.3845,177300.0
2013-12-10 12:10:00,32.14,32.24,32.13,32.23,113700.0,21.3845,21.4511,21.3779,21.4444,113700.0
2013-12-10 12:20:00,32.24,32.25,32.11,32.2,134600.0,21.4511,21.4577,21.3646,21.4245,134600.0
2013-12-10 12:30:00,32.2,32.22,32.12,32.13,129500.0,21.4245,21.4378,21.3712,21.3779,129500.0
2013-12-10 12:40:00,32.13,32.16,32.12,32.16,62400.0,21.3779,21.3978,21.3712,21.3978,62400.0
2013-12-10 12:50:00,32.16,32.26,32.14,32.24,68500.0,21.3978,21.4644,21.3845,21.4511,68500.0
2013-12-10 13:00:00,32.25,32.3,32.24,32.3,31500.0,21.4577,21.491,21.4511,21.491,31500.0
2013-12-10 13:10:00,32.3,32.31,32.27,32.27,20300.0,21.491,21.4976,21.471,21.471,20300.0
2013-12-10 13:20:00,32.27,32.3,32.26,32.28,37500.0,21.471,21.491,21.4644,21.4777,37500.0
2013-12-10 13:30:00,32.28,32.29,32.21,32.22,46700.0,21.4777,21.4843,21.4311,21.4378,46700.0
2013-12-10 13:40:00,32.23,32.25,32.22,32.23,54800.0,21.4444,21.4577,21.4378,21.4444,54800.0
2013-12-10 13:50:00,32.23,32.23,32.18,32.22,39600.0,21.4444,21.4444,21.4112,21.4378,39600.0
2013-12-10 14:00:00,32.22,32.25,32.21,32.23,49500.0,21.4378,21.4577,21.4311,21.4444,49500.0
2013-12-10 14:10:00,32.23,32.24,32.2,32.2,37100.0,21.4444,21.4511,21.4245,21.4245,37100.0
2013-12-10 14:20:00,32.2,32.2,32.14,32.15,54300.0,21.4245,21.4245,21.3845,21.3912,54300.0
2013-12-10 14:30:00,32.15,32.22,32.15,32.22,80400.0,21.3912,21.4378,21.3912,21.4378,80400.0
2013-12-10 14:40:00,32.22,32.26,32.19,32.2,77700.0,21.4378,21.4644,21.4178,21.4245,77700.0
2013-12-10 14:50:00,32.19,32.28,32.19,32.27,91000.0,21.4178,21.4777,21.4178,21.471,91000.0
2013-12-10 15:00:00,32.27,32.28,32.23,32.23,69300.0,21.471,21.4777,21.4444,21.4444,69300.0
2013-12-10 15:10:00,32.23,32.24,32.17,32.18,97100.0,21.4444,21.4511,21.4045,21.4112,97100.0
2013-12-10 15:20:00,32.17,32.25,32.17,32.23,111700.0,21.4045,21.4577,21.4045,21.4444,111700.0
2013-12-10 15:30:00,32.22,32.26,32.2,32.23,109800.0,21.4378,21.4644,21.4245,21.4444,109800.0
2013-12-10 15:40:00,32.23,32.24,32.22,32.24,168800.0,21.4444,21.4511,21.4378,21.4511,168800.0
2013-12-10 15:50:00,32.23,32.24,32.19,32.19,290300.0,21.4444,21.4511,21.4178,21.4178,290300.0
2013-12-11 09:30:00,32.14,32.2,32.06,32.11,130200.0,21.3845,21.4245,21.3313,21.3646,130200.0
2013-12-11 09:40:00,32.11,32.12,32.06,32.06,58200.0,21.3646,21.3712,21.3313,21.3313,58200.0
2013-12-11 09:50:00,32.05,32.05,31.99,32.04,108000.0,21.3247,21.3247,21.2847,21.318,108000.0
2013-12-11 10:00:00,32.04,32.07,31.95,31.99,98000.0,21.318,21.338,21.2581,21.2847,98000.0
2013-12-11 10:10:00,31.98,31.99,31.85,31.88,130000.0,21.2781,21.2847,21.1916,21.2115,130000.0
2013-12-11 10:20:00,31.88,31.89,31.8,31.84,90400.0,21.2115,21.2182,21.1583,21.1849,90400.0
2013-12-11 10:30:00,31.83,31.94,31.83,31.91,77900.0,21.1783,21.2515,21.1783,21.2315,77900.0
2013-12-11 10:40:00,31.91,31.95,31.88,31.89,51500.0,21.2315,21.2581,21.2115,21.2182,51500.0
2013-12-11 10:50:00,31.89,31.96,31.88,31.95,44200.0,21.2182,21.2648,21.2115,21.2581,44200.0
2013-12-11 11:00:00,31.96,31.99,31.9,31.92,55400.0,21.2648,21.2847,21.2249,21.2382,55400.0
2013-12-11 11:10:00,31.92,31.98,31.91,31.94,41700.0,21.2382,21.2781,21.2315,21.2515,41700.0
2013-12-11 11:20:00,31.94,31.95,31.89,31.95,49900.0,21.2515,21.2581,21.2182,21.2581,49900.0
2013-12-11 11:30:00,31.95,31.97,31.94,31.95,31000.0,21.2581,21.2714,21.2515,21.2581,31000.0
2013-12-11 11:40:00,31.95,32.01,31.95,31.98,46500.0,21.2581,21.298,21.2581,21.2781,46500.0
2013-12-11 11:50:00,31.99,31.99,31.92,31.96,44800.0,21.2847,21.2847,21.2382,21.2648,44800.0
2013-12-11 12:00:00,31.96,31.98,31.94,31.96,30800.0,21.2648,21.2781,21.2515,21.2648,30800.0
2013-12-11 12:10:00,31.96,31.98,31.89,31.91,55600.0,21.2648,21.2781,21.2182,21.2315,55600.0
2013-12-11 12:20:00,31.92,31.93,31.88,31.91,34700.0,21.2382,21.2448,21.2115,21.2315,34700.0
2013-12-11 12:30:00,31.9,31.97,31.89,31.91,51600.0,21.2249,21.2714,21.2182,21.2315,51600.0
2013-12-11 12:40:00,31.91,31.97,31.9,31.91,47000.0,21.2315,21.2714,21.2249,21.2315,47000.0
2013-12-11 12:50:00,31.9,31.91,31.88,31.91,25300.0,21.2249,21.2315,21.2115,21.2315,25300.0
2013-12-11 13:00:00,31.9,31.94,31.88,31.94,33200.0,21.2249,21.2515,21.2115,21.2515,33200.0
2013-12-11 13:10:00,31.93,31.99,31.93,31.95,40100.0,21.2448,21.2847,21.2448,21.2581,40100.0
2013-12-11 13:20:00,31.96,32.03,31.96,32.01,53800.0,21.2648,21.3113,21.2648,21.298,53800.0
2013-12-11 13:30:00,32.02,32.05,32.01,32.05,65100.0,21.3047,21.3247,21.298,21.3247,65100.0
2013-12-11 13:40:00,32.05,32.05,32.01,32.02,44600.0,21.3247,21.3247,21.298,21.3047,44600.0
2013-12-11 13:50:00,32.02,32.07,32.01,32.06,44700.0,21.3047,21.338,21.298,21.3313,44700.0
2013-12-11 14:00:00,32.06,32.07,32.04,32.05,86200.0,21.3313,21.338,21.318,21.3247,86200.0
2013-12-11 14:10:00,32.05,32.06,31.98,32.02,46800.0,21.3247,21.3313,21.2781,21.3047,46800.0
2013-12-11 14:20:00,32.02,32.02,31.94,31.98,50200.0,21.3047,21.3047,21.2515,21.2781,50200.0
2013-12-11 14:30:00,31.98,32.0,31.95,31.95,35800.0,21.2781,21.2914,21.2581,21.2581,35800.0
2013-12-11 14:40:00,31.96,32.0,31.94,31.99,33000.0,21.2648,21.2914,21.2515,21.2847,33000.0
2013-12-11 14:50:00,32.0,32.0,31.9,31.93,48900.0,21.2914,21.2914,21.2249,21.2448,48900.0
2013-12-11 15:00:00,31.93,31.97,31.93,31.93,55000.0,21.2448,21.2714,21.2448,21.2448,55000.0
2013-12-11 15:10:00,31.93,31.93,31.87,31.88,55300.0,21.2448,21.2448,21.2049,21.2115,55300.0
2013-12-11 15:20:00,31.87,31.91,31.84,31.86,84700.0,21.2049,21.2315,21.1849,21.1982,84700.0
2013-12-11 15:30:00,31.87,31.91,31.82,31.84,319000.0,21.2049,21.2315,21.1716,21.1849,319000.0
2013-12-11 15:40:00,31.84,31.88,31.82,31.87,239300.0,21.1849,21.2115,21.1716,21.2049,239300.0
2013-12-11 15:50:00,31.88,31.88,31.83,31.87,251100.0,21.2115,21.2115,21.1783,21.2049,251100.0
2013-12-12 09:30:00,31.93,32.14,31.82,32.11,91600.0,21.2448,21.3845,21.1716,21.3646,91600.0
2013-12-12 09:40:00,32.1,32.27,32.1,32.26,83800.0,21.3579,21.471,21.3579,21.4644,83800.0
2013-12-12 09:50:00,32.27,32.34,32.27,32.3,168200.0,21.471,21.5176,21.471,21.491,168200.0
2013-12-12 10:00:00,32.3,32.3,32.07,32.07,121600.0,21.491,21.491,21.338,21.338,121600.0
2013-12-12 10:10:00,32.06,32.16,32.05,32.14,93200.0,21.3313,21.3978,21.3247,21.3845,93200.0
2013-12-12 10:20:00,32.15,32.16,32.11,32.15,59100.0,21.3912,21.3978,21.3646,21.3912,59100.0
2013-12-12 10:30:00,32.16,32.17,32.08,32.15,88300.0,21.3978,21.4045,21.3446,21.3912,88300.0
2013-12-12 10:40:00,32.15,32.15,32.08,32.11,129100.0,21.3912,21.3912,21.3446,21.3646,129100.0
2013-12-12 10:50:00,32.12,32.21,32.11,32.21,119400.0,21.3712,21.4311,21.3646,21.4311,119400.0
2013-12-12 11:00:00,32.21,32.27,32.19,32.27,136300.0,21.4311,21.471,21.4178,21.471,136300.0
2013-12-12 11:10:00,32.27,32.33,32.26,32.32,89100.0,21.471,21.511,21.4644,21.5043,89100.0
2013-12-12 11:20:00,32.33,32.33,32.24,32.28,84000.0,21.511,21.511,21.4511,21.4777,84000.0
2013-12-12 11:30:00,32.29,32.34,32.28,32.32,38900.0,21.4843,21.5176,21.4777,21.5043,38900.0
2013-12-12 11:40:00,32.32,32.36,32.3,32.35,65500.0,21.5043,21.5309,21.491,21.5243,65500.0
2013-12-12 11:50:00,32.35,32.38,32.35,32.35,58900.0,21.5243,21.5442,21.5243,21.5243,58900.0
2013-12-12 12:00:00,32.35,32.37,32.31,32.32,74100.0,21.5243,21.5376,21.4976,21.5043,74100.0
2013-12-12 12:10:00,32.32,32.34,32.25,32.25,71800.0,21.5043,21.5176,21.4577,21.4577,71800.0
2013-12-12 12:20:00,32.26,32.27,32.22,32.25,105200.0,21.4644,21.471,21.4378,21.4577,105200.0
2013-12-12 12:30:00,32.24,32.25,32.2,32.2,47900.0,21.4511,21.4577,21.4245,21.4245,47900.0
2013-12-12 12:40:00,32.2,32.23,32.17,32.21,58100.0,21.4245,21.4444,21.4045,21.4311,58100.0
2013-12-12 12:50:00,32.22,32.24,32.2,32.24,44900.0,21.4378,21.4511,21.4245,21.4511,44900.0
2013-12-12 13:00:00,32.24,32.27,32.23,32.24,39600.0,21.4511,21.471,21.4444,21.4511,39600.0
2013-12-12 13:10:00,32.24,32.3,32.24,32.29,52100.0,21.4511,21.491,21.4511,21.4843,52100.0
2013-12-12 13:20:00,32.28,32.29,32.21,32.24,30200.0,21.4777,21.4843,21.4311,21.4511,30200.0
2013-12-12 13:30:00,32.24,32.24,32.19,32.22,35700.0,21.4511,21.4511,21.4178,21.4378,35700.0
2013-12-12 13:40:00,32.22,32.23,32.19,32.19,29700.0,21.4378,21.4444,21.4178,21.4178,29700.0
2013-12-12 13:50:00,32.19,32.2,32.15,32.17,42200.0,21.4178,21.4245,21.3912,21.4045,42200.0
2013-12-12 14:00:00,32.17,32.23,32.16,32.21,52700.0,21.4045,21.4444,21.3978,21.4311,52700.0
2013-12-12 14:10:00,32.2,32.27,32.2,32.27,53800.0,21.4245,21.471,21.4245,21.471,53800.0
2013-12-12 14:20:00,32.27,32.3,32.24,32.25,40200.0,21.471,21.491,21.4511,21.4577,40200.0
2013-12-12 14:30:00,32.25,32.31,32.24,32.31,70300.0,21.4577,21.4976,21.4511,21.4976,70300.0
2013-12-12 14:40:00,32.3,32.36,32.29,32.29,61100.0,21.491,21.5309,21.4843,21.4843,61100.0
2013-12-12 14:50:00,32.29,32.36,32.29,32.34,60500.0,21.4843,21.5309,21.4843,21.5176,60500.0
2013-12-12 15:00:00,32.33,32.34,32.26,32.26,59600.0,21.511,21.5176,21.4644,21.4644,59600.0
2013-12-12 15:10:00,32.26,32.27,32.22,32.24,79300.0,21.4644,21.471,21.4378,21.4511,79300.0
2013-12-12 15:20:00,32.23,32.25,32.2,32.22,66400.0,21.4444,21.4577,21.4245,21.4378,66400.0
2013-12-12 15:30:00,32.22,32.25,32.12,32.13,110500.0,21.4378,21.4577,21.3712,21.3779,110500.0
2013-12-12 15:40:00,32.13,32.15,32.08,32.14,198500.0,21.3779,21.3912,21.3446,21.3845,198500.0
2013-12-12 15:50:00,32.14,32.14,32.09,32.12,294200.0,21.3845,21.3845,21.3513,21.3712,294200.0
2013-12-13 09:30:00,32.08,32.21,32.05,32.07,62900.0,21.3446,21.4311,21.3247,21.338,62900.0
2013-12-13 09:40:00,32.06,32.18,32.02,32.15,55400.0,21.3313,21.4112,21.3047,21.3912,55400.0
2013-12-13 09:50:00,32.15,32.15,32.02,32.03,72700.0,21.3912,21.3912,21.3047,21.3113,72700.0
2013-12-13 10:00:00,32.03,32.07,31.96,31.98,90100.0,21.3113,21.338,21.2648,21.2781,90100.0
2013-12-13 10:10:00,31.97,32.0,31.95,31.96,39200.0,21.2714,21.2914,21.2581,21.2648,39200.0
2013-12-13 10:20:00,31.96,32.0,31.94,31.99,35900.0,21.2648,21.2914,21.2515,21.2847,35900.0
2013-12-13 10:30:00,31.99,32.01,31.94,31.95,23400.0,21.2847,21.298,21.2515,21.2581,23400.0
2013-12-13 10:40:00,31.96,32.0,31.95,31.96,18400.0,21.2648,21.2914,21.2581,21.2648,18400.0
2013-12-13 10:50:00,31.96,31.99,31.93,31.96,20900.0,21.2648,21.2847,21.2448,21.2648,20900.0
2013-12-13 11:00:00,31.97,32.0,31.93,31.93,23200.0,21.2714,21.2914,21.2448,21.2448,23200.0
2013-12-13 11:10:00,31.94,32.01,31.93,32.0,35000.0,21.2515,21.298,21.2448,21.2914,35000.0
2013-12-13 11:20:00,32.01,32.06,32.0,32.02,40300.0,21.298,21.3313,21.2914,21.3047,40300.0
2013-12-13 11:30:00,32.01,32.02,31.94,31.96,32300.0,21.298,21.3047,21.2515,21.2648,32300.0
2013-12-13 11:40:00,31.97,31.97,31.93,31.94,22100.0,21.2714,21.2714,21.2448,21.2515,22100.0
2013-12-13 11:50:00,31.94,31.95,31.92,31.93,30800.0,21.2515,21.2581,21.2382,21.2448,30800.0
2013-12-13 12:00:00,31.93,31.95,31.91,31.92,19100.0,21.2448,21.2581,21.2315,21.2382,19100.0
2013-12-13 12:10:00,31.92,31.94,31.91,31.94,29500.0,21.2382,21.2515,21.2315,21.2515,29500.0
2013-12-13 12:20:00,31.93,31.95,31.92,31.95,25900.0,21.2448,21.2581,21.2382,21.2581,25900.0
2013-12-13 12:30:00,31.95,31.97,31.94,31.96,25700.0,21.2581,21.2714,21.2515,21.2648,25700.0
2013-12-13 12:40:00,31.96,31.98,31.95,31.96,29900.0,21.2648,21.2781,21.2581,21.2648,29900.0
2013-12-13 12:50:00,31.97,31.97,31.94,31.97,29100.0,21.2714,21.2714,21.2515,21.2714,29100.0
2013-12-13 13:00:00,31.97,31.99,31.94,31.95,39500.0,21.2714,21.2847,21.2515,21.2581,39500.0
2013-12-13 13:10:00,31.94,31.95,31.92,31.93,26100.0,21.2515,21.2581,21.2382,21.2448,26100.0
2013-12-13 13:20:00,31.93,31.95,31.92,31.95,28900.0,21.2448,21.2581,21.2382,21.2581,28900.0
2013-12-13 13:30:00,31.95,31.97,31.93,31.94,32500.0,21.2581,21.2714,21.2448,21.2515,32500.0
2013-12-13 13:40:00,31.95,31.98,31.95,31.95,43900.0,21.2581,21.2781,21.2581,21.2581,43900.0
2013-12-13 13:50:00,31.95,31.95,31.92,31.93,32900.0,21.2581,21.2581,21.2382,21.2448,32900.0
2013-12-13 14:00:00,31.92,31.93,31.84,31.84,94200.0,21.2382,21.2448,21.1849,21.1849,94200.0
2013-12-13 14:10:00,31.84,31.86,31.83,31.84,50800.0,21.1849,21.1982,21.1783,21.1849,50800.0
2013-12-13 14:20:00,31.84,31.84,31.79,31.84,57500.0,21.1849,21.1849,21.1517,21.1849,57500.0
2013-12-13 14:30:00,31.84,31.85,31.82,31.85,36200.0,21.1849,21.1916,21.1716,21.1916,36200.0
2013-12-13 14:40:00,31.84,31.86,31.82,31.86,34000.0,21.1849,21.1982,21.1716,21.1982,34000.0
2013-12-13 14:50:00,31.86,31.88,31.84,31.88,44100.0,21.1982,21.2115,21.1849,21.2115,44100.0
2013-12-13 15:00:00,31.88,31.91,31.87,31.88,45700.0,21.2115,21.2315,21.2049,21.2115,45700.0
2013-12-13 15:10:00,31.88,31.89,31.87,31.89,57000.0,21.2115,21.2182,21.2049,21.2182,57000.0
2013-12-13 15:20:00,31.89,31.89,31.86,31.87,86600.0,21.2182,21.2182,21.1982,21.2049,86600.0
2013-12-13 15:30:00,31.86,31.89,31.83,31.84,105400.0,21.1982,21.2182,21.1783,21.1849,105400.0
2013-12-13 15:40:00,31.83,31.9,31.83,31.9,94000.0,21.1783,21.2249,21.1783,21.2249,94000.0
2013-12-13 15:50:00,31.9,31.92,31.85,31.85,268000.0,21.2249,21.2382,21.1916,21.1916,268000.0
2013-12-16 09:30:00,32.03,32.25,32.0,32.11,81000.0,21.3113,21.4577,21.2914,21.3646,81000.0
2013-12-16 09:40:00,32.15,32.31,32.14,32.29,73000.0,21.3912,21.4976,21.3845,21.4843,73000.0
2013-12-16 09:50:00,32.3,32.34,32.29,32.31,85200.0,21.491,21.5176,21.4843,21.4976,85200.0
2013-12-16 10:00:00,32.31,32.34,32.27,32.28,63100.0,21.4976,21.5176,21.471,21.4777,63100.0
2013-12-16 10:10:00,32.27,32.29,32.21,32.25,65100.0,21.471,21.4843,21.4311,21.4577,65100.0
2013-12-16 10:20:00,32.25,32.27,32.21,32.24,66400.0,21.4577,21.471,21.4311,21.4511,66400.0
2013-12-16 10:30:00,32.24,32.25,32.14,32.21,146500.0,21.4511,21.4577,21.3845,21.4311,146500.0
2013-12-16 10:40:00,32.21,32.21,32.14,32.14,118500.0,21.4311,21.4311,21.3845,21.3845,118500.0
2013-12-16 10:50:00,32.15,32.23,32.14,32.2,43600.0,21.3912,21.4444,21.3845,21.4245,43600.0
2013-12-16 11:00:00,32.19,32.21,32.14,32.21,62700.0,21.4178,21.4311,21.3845,21.4311,62700.0
2013-12-16 11:10:00,32.21,32.26,32.18,32.21,77500.0,21.4311,21.4644,21.4112,21.4311,77500.0
2013-12-16 11:20:00,32.2,32.22,32.15,32.2,40200.0,21.4245,21.4378,21.3912,21.4245,40200.0
2013-12-16 11:30:00,32.2,32.23,32.18,32.18,30400.0,21.4245,21.4444,21.4112,21.4112,30400.0
2013-12-16 11:40:00,32.18,32.18,32.06,32.12,123400.0,21.4112,21.4112,21.3313,21.3712,123400.0
2013-12-16 11:50:00,32.11,32.14,32.09,32.14,22800.0,21.3646,21.3845,21.3513,21.3845,22800.0
2013-12-16 12:00:00,32.13,32.14,32.09,32.11,43600.0,21.3779,21.3845,21.3513,21.3646,43600.0
2013-12-16 12:10:00,32.1,32.13,32.08,32.08,39400.0,21.3579,21.3779,21.3446,21.3446,39400.0
2013-12-16 12:20:00,32.08,32.09,32.02,32.03,38000.0,21.3446,21.3513,21.3047,21.3113,38000.0
2013-12-16 12:30:00,32.04,32.05,32.02,32.03,32700.0,21.318,21.3247,21.3047,21.3113,32700.0
2013-12-16 12:40:00,32.03,32.05,32.0,32.0,24900.0,21.3113,21.3247,21.2914,21.2914,24900.0
2013-12-16 12:50:00,32.0,32.06,31.99,32.04,45800.0,21.2914,21.3313,21.2847,21.318,45800.0
2013-12-16 13:00:00,32.04,32.06,32.01,32.03,44700.0,21.318,21.3313,21.298,21.3113,44700.0
2013-12-16 13:10:00,32.02,32.03,31.98,31.98,15000.0,21.3047,21.3113,21.2781,21.2781,15000.0
2013-12-16 13:20:00,31.99,32.0,31.95,31.95,51600.0,21.2847,21.2914,21.2581,21.2581,51600.0
2013-12-16 13:30:00,31.95,31.97,31.92,31.93,40200.0,21.2581,21.2714,21.2382,21.2448,40200.0
2013-12-16 13:40:00,31.94,31.98,31.93,31.97,27100.0,21.2515,21.2781,21.2448,21.2714,27100.0
2013-12-16 13:50:00,31.97,32.06,31.96,32.04,41200.0,21.2714,21.3313,21.2648,21.318,41200.0
2013-12-16 14:00:00,32.03,32.1,32.02,32.08,27700.0,21.3113,21.3579,21.3047,21.3446,27700.0
2013-12-16 14:10:00,32.07,32.09,32.02,32.02,47800.0,21.338,21.3513,21.3047,21.3047,47800.0
2013-12-16 14:20:00,32.02,32.04,31.99,32.03,36900.0,21.3047,21.318,21.2847,21.3113,36900.0
2013-12-16 14:30:00,32.03,32.06,32.01,32.06,40500.0,21.3113,21.3313,21.298,21.3313,40500.0
2013-12-16 14:40:00,32.06,32.1,32.05,32.06,30300.0,21.3313,21.3579,21.3247,21.3313,30300.0
2013-12-16 14:50:00,32.07,32.14,32.07,32.09,37100.0,21.338,21.3845,21.338,21.3513,37100.0
2013-12-16 15:00:00,32.08,32.11,32.06,32.06,34900.0,21.3446,21.3646,21.3313,21.3313,34900.0
2013-12-16 15:10:00,32.06,32.08,32.04,32.06,34100.0,21.3313,21.3446,21.318,21.3313,34100.0
2013-12-16 15:20:00,32.07,32.07,32.02,32.05,54200.0,21.338,21.338,21.3047,21.3247,54200.0
2013-12-16 15:30:00,32.06,32.09,32.05,32.07,59600.0,21.3313,21.3513,21.3247,21.338,59600.0
2013-12-16 15:40:00,32.07,32.09,32.06,32.07,141500.0,21.338,21.3513,21.3313,21.338,141500.0
2013-12-16 15:50:00,32.07,32.12,32.06,32.1,315100.0,21.338,21.3712,21.3313,21.3579,315100.0
2013-12-17 09:30:00,32.04,32.14,31.94,31.94,55700.0,21.318,21.3845,21.2515,21.2515,55700.0
2013-12-17 09:40:00,31.95,32.01,31.87,31.94,70300.0,21.2581,21.298,21.2049,21.2515,70300.0
2013-12-17 09:50:00,31.94,31.94,31.84,31.88,54000.0,21.2515,21.2515,21.1849,21.2115,54000.0
2013-12-17 10:00:00,31.88,31.93,31.87,31.91,33800.0,21.2115,21.2448,21.2049,21.2315,33800.0
2013-12-17 10:10:00,31.92,31.93,31.87,31.88,52100.0,21.2382,21.2448,21.2049,21.2115,52100.0
2013-12-17 10:20:00,31.87,31.99,31.87,31.93,44300.0,21.2049,21.2847,21.2049,21.2448,44300.0
2013-12-17 10:30:00,31.93,31.98,31.92,31.96,38800.0,21.2448,21.2781,21.2382,21.2648,38800.0
2013-12-17 10:40:00,31.96,32.03,31.93,31.98,122600.0,21.2648,21.3113,21.2448,21.2781,122600.0
2013-12-17 10:50:00,31.99,32.0,31.96,31.99,45800.0,21.2847,21.2914,21.2648,21.2847,45800.0
2013-12-17 11:00:00,32.0,32.04,31.96,32.02,33800.0,21.2914,21.318,21.2648,21.3047,33800.0
2013-12-17 11:10:00,32.02,32.03,31.99,32.0,33800.0,21.3047,21.3113,21.2847,21.2914,33800.0
2013-12-17 11:20:00,31.99,32.01,31.92,31.93,42300.0,21.2847,21.298,21.2382,21.2448,42300.0
2013-12-17 11:30:00,31.93,31.94,31.91,31.92,38100.0,21.2448,21.2515,21.2315,21.2382,38100.0
2013-12-17 11:40:00,31.93,31.93,31.9,31.9,28500.0,21.2448,21.2448,21.2249,21.2249,28500.0
2013-12-17 11:50:00,31.91,31.92,31.87,31.87,49600.0,21.2315,21.2382,21.2049,21.2049,49600.0
2013-12-17 12:00:00,31.88,31.9,31.86,31.86,31800.0,21.2115,21.2249,21.1982,21.1982,31800.0
2013-12-17 12:10:00,31.86,31.9,31.86,31.87,27100.0,21.1982,21.2249,21.1982,21.2049,27100.0
2013-12-17 12:20:00,31.87,31.88,31.85,31.86,25800.0,21.2049,21.2115,21.1916,21.1982,25800.0
2013-12-17 12:30:00,31.87,31.89,31.86,31.88,32200.0,21.2049,21.2182,21.1982,21.2115,32200.0
2013-12-17 12:40:00,31.87,31.95,31.87,31.94,71300.0,21.2049,21.2581,21.2049,21.2515,71300.0
2013-12-17 12:50:00,31.95,31.98,31.95,31.98,35300.0,21.2581,21.2781,21.2581,21.2781,35300.0
2013-12-17 13:00:00,31.97,31.98,31.92,31.92,30600.0,21.2714,21.2781,21.2382,21.2382,30600.0
2013-12-17 13:10:00,31.92,31.92,31.88,31.89,47400.0,21.2382,21.2382,21.2115,21.2182,47400.0
2013-12-17 13:20:00,31.9,31.92,31.89,31.92,30100.0,21.2249,21.2382,21.2182,21.2382,30100.0
2013-12-17 13:30:00,31.92,31.93,31.91,31.91,23100.0,21.2382,21.2448,21.2315,21.2315,23100.0
2013-12-17 13:40:00,31.92,31.92,31.89,31.89,25000.0,21.2382,21.2382,21.2182,21.2182,25000.0
2013-12-17 13:50:00,31.9,31.94,31.89,31.94,29400.0,21.2249,21.2515,21.2182,21.2515,29400.0
2013-12-17 14:00:00,31.95,32.02,31.94,32.02,48800.0,21.2581,21.3047,21.2515,21.3047,48800.0
2013-12-17 14:10:00,32.03,32.06,32.01,32.01,58900.0,21.3113,21.3313,21.298,21.298,58900.0
2013-12-17 14:20:00,32.01,32.06,32.01,32.06,44900.0,21.298,21.3313,21.298,21.3313,44900.0
2013-12-17 14:30:00,32.06,32.06,31.99,32.01,35900.0,21.3313,21.3313,21.2847,21.298,35900.0
2013-12-17 14:40:00,32.0,32.01,31.97,32.0,45800.0,21.2914,21.298,21.2714,21.2914,45800.0
2013-12-17 14:50:00,32.0,32.0,31.95,31.98,46000.0,21.2914,21.2914,21.2581,21.2781,46000.0
2013-12-17 15:00:00,31.97,31.98,31.97,31.98,21000.0,21.2714,21.2781,21.2714,21.2781,21000.0
2013-12-17 15:10:00,31.98,31.99,31.97,31.98,73000.0,21.2781,21.2847,21.2714,21.2781,73000.0
2013-12-17 15:20:00,31.99,31.99,31.96,31.97,75200.0,21.2847,21.2847,21.2648,21.2714,75200.0
2013-12-17 15:30:00,31.98,31.99,31.93,31.94,77600.0,21.2781,21.2847,21.2448,21.2515,77600.0
2013-12-17 15:40:00,31.93,31.95,31.92,31.93,83000.0,21.2448,21.2581,21.2382,21.2448,83000.0
2013-12-17 15:50:00,31.93,31.94,31.89,31.89,304900.0,21.2448,21.2515,21.2182,21.2182,304900.0
2013-12-18 09:30:00,31.86,32.02,31.84,31.98,78900.0,21.1982,21.3047,21.1849,21.2781,78900.0
2013-12-18 09:40:00,31.97,31.97,31.91,31.92,20300.0,21.2714,21.2714,21.2315,21.2382,20300.0
2013-12-18 09:50:00,31.91,32.04,31.9,32.02,38300.0,21.2315,21.318,21.2249,21.3047,38300.0
2013-12-18 10:00:00,32.02,32.03,31.9,31.91,81300.0,21.3047,21.3113,21.2249,21.2315,81300.0
2013-12-18 10:10:00,31.92,31.94,31.89,31.89,43900.0,21.2382,21.2515,21.2182,21.2182,43900.0
2013-12-18 10:20:00,31.89,31.95,31.89,31.92,38100.0,21.2182,21.2581,21.2182,21.2382,38100.0
2013-12-18 10:30:00,31.92,31.95,31.89,31.89,46600.0,21.2382,21.2581,21.2182,21.2182,46600.0
2013-12-18 10:40:00,31.9,31.91,31.86,31.87,54600.0,21.2249,21.2315,21.1982,21.2049,54600.0
2013-12-18 10:50:00,31.87,31.88,31.81,31.87,43600.0,21.2049,21.2115,21.165,21.2049,43600.0
2013-12-18 11:00:00,31.87,31.87,31.83,31.85,139000.0,21.2049,21.2049,21.1783,21.1916,139000.0
2013-12-18 11:10:00,31.85,31.86,31.82,31.85,35100.0,21.1916,21.1982,21.1716,21.1916,35100.0
2013-12-18 11:20:00,31.85,31.89,31.85,31.88,29700.0,21.1916,21.2182,21.1916,21.2115,29700.0
2013-12-18 11:30:00,31.87,31.89,31.85,31.88,47400.0,21.2049,21.2182,21.1916,21.2115,47400.0
2013-12-18 11:40:00,31.89,31.89,31.83,31.83,61000.0,21.2182,21.2182,21.1783,21.1783,61000.0
2013-12-18 11:50:00,31.83,31.86,31.79,31.8,61100.0,21.1783,21.1982,21.1517,21.1583,61100.0
2013-12-18 12:00:00,31.8,31.82,31.78,31.78,31900.0,21.1583,21.1716,21.145,21.145,31900.0
2013-12-18 12:10:00,31.78,31.79,31.71,31.71,56400.0,21.145,21.1517,21.0984,21.0984,56400.0
2013-12-18 12:20:00,31.71,31.76,31.71,31.72,36500.0,21.0984,21.1317,21.0984,21.1051,36500.0
2013-12-18 12:30:00,31.73,31.76,31.72,31.75,32200.0,21.1117,21.1317,21.1051,21.125,32200.0
2013-12-18 12:40:00,31.74,31.75,31.73,31.75,23800.0,21.1184,21.125,21.1117,21.125,23800.0
2013-12-18 12:50:00,31.75,31.77,31.68,31.69,58000.0,21.125,21.1384,21.0785,21.0851,58000.0
2013-12-18 13:00:00,31.69,31.69,31.64,31.64,61600.0,21.0851,21.0851,21.0519,21.0519,61600.0
2013-12-18 13:10:00,31.65,31.65,31.55,31.6,81500.0,21.0585,21.0585,20.992,21.0252,81500.0
2013-12-18 13:20:00,31.61,31.61,31.54,31.55,54300.0,21.0319,21.0319,20.9853,20.992,54300.0
2013-12-18 13:30:00,31.56,31.56,31.51,31.53,43200.0,20.9986,20.9986,20.9654,20.9787,43200.0
2013-12-18 13:40:00,31.52,31.53,31.5,31.51,41200.0,20.972,20.9787,20.9587,20.9654,41200.0
2013-12-18 13:50:00,31.51,31.69,31.47,31.59,132500.0,20.9654,21.0851,20.9387,21.0186,132500.0
2013-12-18 14:00:00,31.57,32.02,31.39,31.96,234800.0,21.0053,21.3047,20.8855,21.2648,234800.0
2013-12-18 14:10:00,31.96,32.01,31.74,31.87,127500.0,21.2648,21.298,21.1184,21.2049,127500.0
2013-12-18 14:20:00,31.87,32.01,31.82,31.97,91200.0,21.2049,21.298,21.1716,21.2714,91200.0
2013-12-18 14:30:00,31.97,32.25,31.94,32.25,173600.0,21.2714,21.4577,21.2515,21.4577,173600.0
2013-12-18 14:40:00,32.25,32.27,32.12,32.12,118600.0,21.4577,21.471,21.3712,21.3712,118600.0
2013-12-18 14:50:00,32.13,32.16,32.06,32.12,112600.0,21.3779,21.3978,21.3313,21.3712,112600.0
2013-12-18 15:00:00,32.12,32.15,32.04,32.12,103600.0,21.3712,21.3912,21.318,21.3712,103600.0
2013-12-18 15:10:00,32.12,32.25,32.12,32.22,138900.0,21.3712,21.4577,21.3712,21.4378,138900.0
2013-12-18 15:20:00,32.22,32.22,32.08,32.1,101700.0,21.4378,21.4378,21.3446,21.3579,101700.0
2013-12-18 15:30:00,32.11,32.2,32.08,32.2,93200.0,21.3646,21.4245,21.3446,21.4245,93200.0
2013-12-18 15:40:00,32.2,32.24,32.11,32.11,123700.0,21.4245,21.4511,21.3646,21.3646,123700.0
2013-12-18 15:50:00,32.11,32.22,32.11,32.2,250400.0,21.3646,21.4378,21.3646,21.4245,250400.0
2013-12-19 09:30:00,32.0,32.07,31.74,31.75,90500.0,21.2914,21.338,21.1184,21.125,90500.0
2013-12-19 09:40:00,31.74,31.77,31.53,31.53,229600.0,21.1184,21.1384,20.9787,20.9787,229600.0
2013-12-19 09:50:00,31.53,31.57,31.42,31.57,158900.0,20.9787,21.0053,20.9055,21.0053,158900.0
2013-12-19 10:00:00,31.58,31.61,31.5,31.51,85900.0,21.0119,21.0319,20.9587,20.9654,85900.0
2013-12-19 10:10:00,31.51,31.55,31.47,31.55,97200.0,20.9654,20.992,20.9387,20.992,97200.0
2013-12-19 10:20:00,31.55,31.62,31.55,31.61,68900.0,20.992,21.0386,20.992,21.0319,68900.0
2013-12-19 10:30:00,31.62,31.7,31.58,31.7,68900.0,21.0386,21.0918,21.0119,21.0918,68900.0
2013-12-19 10:40:00,31.71,31.76,31.66,31.76,72900.0,21.0984,21.1317,21.0652,21.1317,72900.0
2013-12-19 10:50:00,31.76,31.8,31.73,31.75,51600.0,21.1317,21.1583,21.1117,21.125,51600.0
2013-12-19 11:00:00,31.76,31.77,31.67,31.7,135000.0,21.1317,21.1384,21.0718,21.0918,135000.0
2013-12-19 11:10:00,31.7,31.74,31.69,31.73,46700.0,21.0918,21.1184,21.0851,21.1117,46700.0
2013-12-19 11:20:00,31.73,31.83,31.7,31.8,105200.0,21.1117,21.1783,21.0918,21.1583,105200.0
2013-12-19 11:30:00,31.8,31.83,31.79,31.8,45600.0,21.1583,21.1783,21.1517,21.1583,45600.0
2013-12-19 11:40:00,31.81,31.83,31.79,31.82,46800.0,21.165,21.1783,21.1517,21.1716,46800.0
2013-12-19 11:50:00,31.82,31.85,31.8,31.8,32800.0,21.1716,21.1916,21.1583,21.1583,32800.0
2013-12-19 12:00:00,31.8,31.8,31.69,31.7,66700.0,21.1583,21.1583,21.0851,21.0918,66700.0
2013-12-19 12:10:00,31.7,31.71,31.64,31.69,53500.0,21.0918,21.0984,21.0519,21.0851,53500.0
2013-12-19 12:20:00,31.7,31.71,31.67,31.67,50400.0,21.0918,21.0984,21.0718,21.0718,50400.0
2013-12-19 12:30:00,31.66,31.68,31.62,31.62,55400.0,21.0652,21.0785,21.0386,21.0386,55400.0
2013-12-19 12:40:00,31.62,31.68,31.61,31.68,49200.0,21.0386,21.0785,21.0319,21.0785,49200.0
2013-12-19 12:50:00,31.68,31.68,31.62,31.62,35900.0,21.0785,21.0785,21.0386,21.0386,35900.0
2013-12-19 13:00:00,31.63,31.67,31.59,31.66,84500.0,21.0452,21.0718,21.0186,21.0652,84500.0
2013-12-19 13:10:00,31.66,31.68,31.64,31.65,49600.0,21.0652,21.0785,21.0519,21.0585,49600.0
2013-12-19 13:20:00,31.65,31.67,31.64,31.65,17400.0,21.0585,21.0718,21.0519,21.0585,17400.0
2013-12-19 13:30:00,31.66,31.67,31.6,31.6,67600.0,21.0652,21.0718,21.0252,21.0252,67600.0
2013-12-19 13:40:00,31.6,31.61,31.56,31.56,78000.0,21.0252,21.0319,20.9986,20.9986,78000.0
2013-12-19 13:50:00,31.56,31.56,31.51,31.56,86900.0,20.9986,20.9986,20.9654,20.9986,86900.0
2013-12-19 14:00:00,31.56,31.59,31.52,31.58,88600.0,20.9986,21.0186,20.972,21.0119,88600.0
2013-12-19 14:10:00,31.58,31.59,31.5,31.51,86700.0,21.0119,21.0186,20.9587,20.9654,86700.0
2013-12-19 14:20:00,31.51,31.54,31.49,31.54,135400.0,20.9654,20.9853,20.9521,20.9853,135400.0
2013-12-19 14:30:00,31.54,31.62,31.53,31.62,47200.0,20.9853,21.0386,20.9787,21.0386,47200.0
2013-12-19 14:40:00,31.63,31.64,31.6,31.62,55200.0,21.0452,21.0519,21.0252,21.0386,55200.0
2013-12-19 14:50:00,31.63,31.69,31.62,31.68,54200.0,21.0452,21.0851,21.0386,21.0785,54200.0
2013-12-19 15:00:00,31.67,31.69,31.67,31.69,64700.0,21.0718,21.0851,21.0718,21.0851,64700.0
2013-12-19 15:10:00,31.69,31.72,31.69,31.7,71700.0,21.0851,21.1051,21.0851,21.0918,71700.0
2013-12-19 15:20:00,31.7,31.7,31.66,31.68,76800.0,21.0918,21.0918,21.0652,21.0785,76800.0
2013-12-19 15:30:00,31.67,31.75,31.65,31.74,136800.0,21.0718,21.125,21.0585,21.1184,136800.0
2013-12-19 15:40:00,31.74,31.74,31.61,31.63,280300.0,21.1184,21.1184,21.0319,21.0452,280300.0
2013-12-19 15:50:00,31.63,31.65,31.61,31.64,699700.0,21.0452,21.0585,21.0319,21.0519,699700.0
2013-12-20 09:30:00,31.64,31.86,31.58,31.7,622300.0,21.0519,21.1982,21.0119,21.0918,622300.0
2013-12-20 09:40:00,31.69,31.89,31.68,31.87,94500.0,21.0851,21.2182,21.0785,21.2049,94500.0
2013-12-20 09:50:00,31.87,31.9,31.75,31.81,109100.0,21.2049,21.2249,21.125,21.165,109100.0
2013-12-20 10:00:00,31.81,31.84,31.75,31.83,79600.0,21.165,21.1849,21.125,21.1783,79600.0
2013-12-20 10:10:00,31.84,31.84,31.72,31.72,148000.0,21.1849,21.1849,21.1051,21.1051,148000.0
2013-12-20 10:20:00,31.72,31.74,31.69,31.72,74000.0,21.1051,21.1184,21.0851,21.1051,74000.0
2013-12-20 10:30:00,31.71,31.77,31.7,31.75,58300.0,21.0984,21.1384,21.0918,21.125,58300.0
2013-12-20 10:40:00,31.75,31.87,31.75,31.84,69900.0,21.125,21.2049,21.125,21.1849,69900.0
2013-12-20 10:50:00,31.84,31.87,31.79,31.79,49800.0,21.1849,21.2049,21.1517,21.1517,49800.0
2013-12-20 11:00:00,31.8,31.9,31.79,31.9,24500.0,21.1583,21.2249,21.1517,21.2249,24500.0
2013-12-20 11:10:00,31.89,31.9,31.87,31.89,55700.0,21.2182,21.2249,21.2049,21.2182,55700.0
2013-12-20 11:20:00,31.89,31.9,31.85,31.85,40700.0,21.2182,21.2249,21.1916,21.1916,40700.0
2013-12-20 11:30:00,31.85,31.87,31.81,31.86,92600.0,21.1916,21.2049,21.165,21.1982,92600.0
2013-12-20 11:40:00,31.86,31.88,31.86,31.88,49600.0,21.1982,21.2115,21.1982,21.2115,49600.0
2013-12-20 11:50:00,31.88,31.91,31.84,31.85,84900.0,21.2115,21.2315,21.1849,21.1916,84900.0
2013-12-20 12:00:00,31.84,31.85,31.8,31.82,46200.0,21.1849,21.1916,21.1583,21.1716,46200.0
2013-12-20 12:10:00,31.82,31.82,31.78,31.78,85900.0,21.1716,21.1716,21.145,21.145,85900.0
2013-12-20 12:20:00,31.78,31.84,31.76,31.83,69300.0,21.145,21.1849,21.1317,21.1783,69300.0
2013-12-20 12:30:00,31.83,31.83,31.8,31.8,62500.0,21.1783,21.1783,21.1583,21.1583,62500.0
2013-12-20 12:40:00,31.81,31.83,31.8,31.8,65700.0,21.165,21.1783,21.1583,21.1583,65700.0
2013-12-20 12:50:00,31.81,31.81,31.8,31.8,39200.0,21.165,21.165,21.1583,21.1583,39200.0
2013-12-20 13:00:00,31.8,31.82,31.79,31.79,58900.0,21.1583,21.1716,21.1517,21.1517,58900.0
2013-12-20 13:10:00,31.8,31.82,31.78,31.79,94600.0,21.1583,21.1716,21.145,21.1517,94600.0
2013-12-20 13:20:00,31.8,31.81,31.79,31.81,42700.0,21.1583,21.165,21.1517,21.165,42700.0
2013-12-20 13:30:00,31.81,31.81,31.75,31.79,97300.0,21.165,21.165,21.125,21.1517,97300.0
2013-12-20 13:40:00,31.79,31.79,31.73,31.76,81400.0,21.1517,21.1517,21.1117,21.1317,81400.0
2013-12-20 13:50:00,31.76,31.81,31.75,31.79,50500.0,21.1317,21.165,21.125,21.1517,50500.0
2013-12-20 14:00:00,31.78,31.79,31.71,31.72,106100.0,21.145,21.1517,21.0984,21.1051,106100.0
2013-12-20 14:10:00,31.72,31.76,31.7,31.72,55800.0,21.1051,21.1317,21.0918,21.1051,55800.0
2013-12-20 14:20:00,31.73,31.75,31.69,31.69,55200.0,21.1117,21.125,21.0851,21.0851,55200.0
2013-12-20 14:30:00,31.68,31.72,31.64,31.67,196200.0,21.0785,21.1051,21.0519,21.0718,196200.0
2013-12-20 14:40:00,31.68,31.75,31.65,31.71,179000.0,21.0785,21.125,21.0585,21.0984,179000.0
2013-12-20 14:50:00,31.71,31.71,31.66,31.68,154800.0,21.0984,21.0984,21.0652,21.0785,154800.0
2013-12-20 15:00:00,31.68,31.72,31.67,31.71,146500.0,21.0785,21.1051,21.0718,21.0984,146500.0
2013-12-20 15:10:00,31.71,31.8,31.7,31.79,185400.0,21.0984,21.1583,21.0918,21.1517,185400.0
2013-12-20 15:20:00,31.78,31.8,31.7,31.73,262900.0,21.145,21.1583,21.0918,21.1117,262900.0
2013-12-20 15:30:00,31.72,31.81,31.71,31.79,388600.0,21.1051,21.165,21.0984,21.1517,388600.0
2013-12-20 15:40:00,31.79,31.82,31.75,31.79,256200.0,21.1517,21.1716,21.125,21.1517,256200.0
2013-12-20 15:50:00,31.79,31.9,31.74,31.75,1369800.0,21.1517,21.2249,21.1184,21.125,1369800.0
2013-12-23 09:30:00,32.02,32.17,31.96,32.07,154600.0,21.3047,21.4045,21.2648,21.338,154600.0
2013-12-23 09:40:00,32.06,32.1,31.98,32.01,78400.0,21.3313,21.3579,21.2781,21.298,78400.0
2013-12-23 09:50:00,32.0,32.02,31.93,32.01,74800.0,21.2914,21.3047,21.2448,21.298,74800.0
2013-12-23 10:00:00,32.01,32.05,31.95,31.98,89400.0,21.298,21.3247,21.2581,21.2781,89400.0
2013-12-23 10:10:00,31.99,32.03,31.96,32.02,83000.0,21.2847,21.3113,21.2648,21.3047,83000.0
2013-12-23 10:20:00,32.02,32.08,31.65,31.7,4133500.0,21.3047,21.3446,21.0585,21.0918,4133500.0
2013-12-23 10:30:00,31.7,31.71,31.64,31.71,285200.0,21.0918,21.0984,21.0519,21.0984,285200.0
2013-12-23 10:40:00,31.71,31.77,31.65,31.7,2846700.0,21.0984,21.1384,21.0585,21.0918,2846700.0
2013-12-23 10:50:00,31.71,31.9,31.65,31.9,191400.0,21.0984,21.2249,21.0585,21.2249,191400.0
2013-12-23 11:00:00,31.9,31.9,31.82,31.85,105600.0,21.2249,21.2249,21.1716,21.1916,105600.0
2013-12-23 11:10:00,31.85,31.93,31.85,31.87,133100.0,21.1916,21.2448,21.1916,21.2049,133100.0
2013-12-23 11:20:00,31.88,31.88,31.81,31.84,73100.0,21.2115,21.2115,21.165,21.1849,73100.0
2013-12-23 11:30:00,31.85,31.89,31.83,31.87,64400.0,21.1916,21.2182,21.1783,21.2049,64400.0
2013-12-23 11:40:00,31.86,31.89,31.82,31.85,46500.0,21.1982,21.2182,21.1716,21.1916,46500.0
2013-12-23 11:50:00,31.85,31.89,31.84,31.89,33100.0,21.1916,21.2182,21.1849,21.2182,33100.0
2013-12-23 12:00:00,31.89,31.94,31.87,31.93,74200.0,21.2182,21.2515,21.2049,21.2448,74200.0
2013-12-23 12:10:00,31.93,31.93,31.89,31.91,65800.0,21.2448,21.2448,21.2182,21.2315,65800.0
2013-12-23 12:20:00,31.91,31.93,31.87,31.88,67200.0,21.2315,21.2448,21.2049,21.2115,67200.0
2013-12-23 12:30:00,31.87,31.88,31.87,31.87,20200.0,21.2049,21.2115,21.2049,21.2049,20200.0
2013-12-23 12:40:00,31.88,31.88,31.84,31.84,46500.0,21.2115,21.2115,21.1849,21.1849,46500.0
2013-12-23 12:50:00,31.85,31.86,31.79,31.8,63400.0,21.1916,21.1982,21.1517,21.1583,63400.0
2013-12-23 13:00:00,31.81,31.81,31.77,31.78,46900.0,21.165,21.165,21.1384,21.145,46900.0
2013-12-23 13:10:00,31.78,31.81,31.78,31.8,68600.0,21.145,21.165,21.145,21.1583,68600.0
2013-12-23 13:20:00,31.8,31.81,31.76,31.77,69200.0,21.1583,21.165,21.1317,21.1384,69200.0
2013-12-23 13:30:00,31.77,31.78,31.74,31.77,37500.0,21.1384,21.145,21.1184,21.1384,37500.0
2013-12-23 13:40:00,31.77,31.78,31.74,31.75,66900.0,21.1384,21.145,21.1184,21.125,66900.0
2013-12-23 13:50:00,31.74,31.78,31.72,31.77,40300.0,21.1184,21.145,21.1051,21.1384,40300.0
2013-12-23 14:00:00,31.77,31.78,31.74,31.76,35800.0,21.1384,21.145,21.1184,21.1317,35800.0
2013-12-23 14:10:00,31.75,31.82,31.75,31.77,85600.0,21.125,21.1716,21.125,21.1384,85600.0
2013-12-23 14:20:00,31.77,31.78,31.72,31.73,62200.0,21.1384,21.145,21.1051,21.1117,62200.0
2013-12-23 14:30:00,31.74,31.81,31.73,31.81,39600.0,21.1184,21.165,21.1117,21.165,39600.0
2013-12-23 14:40:00,31.8,31.8,31.75,31.77,53000.0,21.1583,21.1583,21.125,21.1384,53000.0
2013-12-23 14:50:00,31.77,31.78,31.74,31.76,52200.0,21.1384,21.145,21.1184,21.1317,52200.0
2013-12-23 15:00:00,31.76,31.77,31.74,31.74,54600.0,21.1317,21.1384,21.1184,21.1184,54600.0
2013-12-23 15:10:00,31.74,31.76,31.71,31.74,95000.0,21.1184,21.1317,21.0984,21.1184,95000.0
2013-12-23 15:20:00,31.73,31.76,31.72,31.73,88200.0,21.1117,21.1317,21.1051,21.1117,88200.0
2013-12-23 15:30:00,31.73,31.79,31.73,31.78,84700.0,21.1117,21.1517,21.1117,21.145,84700.0
2013-12-23 15:40:00,31.78,31.8,31.71,31.73,118300.0,21.145,21.1583,21.0984,21.1117,118300.0
2013-12-23 15:50:00,31.72,31.75,31.71,31.73,223800.0,21.1051,21.125,21.0984,21.1117,223800.0
2013-12-24 09:30:00,31.81,31.87,31.62,31.76,48300.0,21.165,21.2049,21.0386,21.1317,48300.0
2013-12-24 09:40:00,31.77,31.85,31.72,31.8,82400.0,21.1384,21.1916,21.1051,21.1583,82400.0
2013-12-24 09:50:00,31.79,31.85,31.75,31.84,76000.0,21.1517,21.1916,21.125,21.1849,76000.0
2013-12-24 10:00:00,31.84,31.92,31.81,31.88,81600.0,21.1849,21.2382,21.165,21.2115,81600.0
2013-12-24 10:10:00,31.88,31.88,31.82,31.82,36200.0,21.2115,21.2115,21.1716,21.1716,36200.0
2013-12-24 10:20:00,31.82,31.86,31.8,31.84,49100.0,21.1716,21.1982,21.1583,21.1849,49100.0
2013-12-24 10:30:00,31.84,31.91,31.83,31.87,70400.0,21.1849,21.2315,21.1783,21.2049,70400.0
2013-12-24 10:40:00,31.87,31.9,31.84,31.86,278900.0,21.2049,21.2249,21.1849,21.1982,278900.0
2013-12-24 10:50:00,31.86,31.93,31.85,31.91,84600.0,21.1982,21.2448,21.1916,21.2315,84600.0
2013-12-24 11:00:00,31.92,31.92,31.84,31.86,57000.0,21.2382,21.2382,21.1849,21.1982,57000.0
2013-12-24 11:10:00,31.86,31.92,31.84,31.92,44700.0,21.1982,21.2382,21.1849,21.2382,44700.0
2013-12-24 11:20:00,31.92,31.92,31.87,31.87,56400.0,21.2382,21.2382,21.2049,21.2049,56400.0
2013-12-24 11:30:00,31.87,31.89,31.81,31.82,48700.0,21.2049,21.2182,21.165,21.1716,48700.0
2013-12-24 11:40:00,31.83,31.89,31.82,31.87,36600.0,21.1783,21.2182,21.1716,21.2049,36600.0
2013-12-24 11:50:00,31.86,31.9,31.86,31.9,49700.0,21.1982,21.2249,21.1982,21.2249,49700.0
2013-12-24 12:00:00,31.89,31.92,31.87,31.9,38900.0,21.2182,21.2382,21.2049,21.2249,38900.0
2013-12-24 12:10:00,31.91,31.93,31.88,31.9,54700.0,21.2315,21.2448,21.2115,21.2249,54700.0
2013-12-24 12:20:00,31.9,31.91,31.87,31.87,55100.0,21.2249,21.2315,21.2049,21.2049,55100.0
2013-12-24 12:30:00,31.88,31.88,31.81,31.85,33000.0,21.2115,21.2115,21.165,21.1916,33000.0
2013-12-24 12:40:00,31.85,31.86,31.82,31.86,91300.0,21.1916,21.1982,21.1716,21.1982,91300.0
2013-12-24 12:50:00,31.86,31.88,31.83,31.86,122300.0,21.1982,21.2115,21.1783,21.1982,122300.0
2013-12-26 09:30:00,31.98,32.03,31.87,31.93,72100.0,21.2781,21.3113,21.2049,21.2448,72100.0
2013-12-26 09:40:00,31.95,32.0,31.95,31.98,62700.0,21.2581,21.2914,21.2581,21.2781,62700.0
2013-12-26 09:50:00,31.97,32.0,31.95,32.0,47100.0,21.2714,21.2914,21.2581,21.2914,47100.0
2013-12-26 10:00:00,32.0,32.0,31.84,31.87,63800.0,21.2914,21.2914,21.1849,21.2049,63800.0
2013-12-26 10:10:00,31.86,31.88,31.82,31.83,25400.0,21.1982,21.2115,21.1716,21.1783,25400.0
2013-12-26 10:20:00,31.84,31.87,31.8,31.82,47000.0,21.1849,21.2049,21.1583,21.1716,47000.0
2013-12-26 10:30:00,31.82,31.87,31.81,31.84,47200.0,21.1716,21.2049,21.165,21.1849,47200.0
2013-12-26 10:40:00,31.84,31.91,31.84,31.88,49100.0,21.1849,21.2315,21.1849,21.2115,49100.0
2013-12-26 10:50:00,31.88,31.93,31.88,31.88,44300.0,21.2115,21.2448,21.2115,21.2115,44300.0
2013-12-26 11:00:00,31.88,31.88,31.84,31.87,30500.0,21.2115,21.2115,21.1849,21.2049,30500.0
2013-12-26 11:10:00,31.86,31.88,31.84,31.84,39500.0,21.1982,21.2115,21.1849,21.1849,39500.0
2013-12-26 11:20:00,31.84,31.88,31.84,31.87,30300.0,21.1849,21.2115,21.1849,21.2049,30300.0
2013-12-26 11:30:00,31.87,31.91,31.86,31.89,49800.0,21.2049,21.2315,21.1982,21.2182,49800.0
2013-12-26 11:40:00,31.89,31.9,31.84,31.85,33800.0,21.2182,21.2249,21.1849,21.1916,33800.0
2013-12-26 11:50:00,31.84,31.86,31.84,31.86,14100.0,21.1849,21.1982,21.1849,21.1982,14100.0
2013-12-26 12:00:00,31.85,31.86,31.78,31.78,38500.0,21.1916,21.1982,21.145,21.145,38500.0
2013-12-26 12:10:00,31.79,31.79,31.76,31.77,13300.0,21.1517,21.1517,21.1317,21.1384,13300.0
2013-12-26 12:20:00,31.76,31.8,31.76,31.8,29500.0,21.1317,21.1583,21.1317,21.1583,29500.0
2013-12-26 12:30:00,31.8,31.83,31.79,31.82,24200.0,21.1583,21.1783,21.1517,21.1716,24200.0
2013-12-26 12:40:00,31.82,31.86,31.81,31.86,47200.0,21.1716,21.1982,21.165,21.1982,47200.0
2013-12-26 12:50:00,31.86,31.86,31.8,31.8,20900.0,21.1982,21.1982,21.1583,21.1583,20900.0
2013-12-26 13:00:00,31.8,31.84,31.8,31.82,28400.0,21.1583,21.1849,21.1583,21.1716,28400.0
2013-12-26 13:10:00,31.83,31.88,31.83,31.85,68800.0,21.1783,21.2115,21.1783,21.1916,68800.0
2013-12-26 13:20:00,31.85,31.87,31.85,31.86,26000.0,21.1916,21.2049,21.1916,21.1982,26000.0
2013-12-26 13:30:00,31.86,31.86,31.81,31.82,39400.0,21.1982,21.1982,21.165,21.1716,39400.0
2013-12-26 13:40:00,31.81,31.84,31.79,31.84,29400.0,21.165,21.1849,21.1517,21.1849,29400.0
2013-12-26 13:50:00,31.84,31.85,31.81,31.83,34900.0,21.1849,21.1916,21.165,21.1783,34900.0
2013-12-26 14:00:00,31.83,31.84,31.81,31.82,29500.0,21.1783,21.1849,21.165,21.1716,29500.0
2013-12-26 14:10:00,31.82,31.84,31.81,31.83,39600.0,21.1716,21.1849,21.165,21.1783,39600.0
2013-12-26 14:20:00,31.83,31.83,31.82,31.83,14700.0,21.1783,21.1783,21.1716,21.1783,14700.0
2013-12-26 14:30:00,31.82,31.86,31.82,31.85,61700.0,21.1716,21.1982,21.1716,21.1916,61700.0
2013-12-26 14:40:00,31.84,31.85,31.84,31.85,23700.0,21.1849,21.1916,21.1849,21.1916,23700.0
2013-12-26 14:50:00,31.85,31.87,31.85,31.87,35900.0,21.1916,21.2049,21.1916,21.2049,35900.0
2013-12-26 15:00:00,31.87,31.9,31.85,31.88,44700.0,21.2049,21.2249,21.1916,21.2115,44700.0
2013-12-26 15:10:00,31.87,31.89,31.84,31.85,58200.0,21.2049,21.2182,21.1849,21.1916,58200.0
2013-12-26 15:20:00,31.84,31.85,31.82,31.84,66600.0,21.1849,21.1916,21.1716,21.1849,66600.0
2013-12-26 15:30:00,31.84,31.84,31.8,31.81,51200.0,21.1849,21.1849,21.1583,21.165,51200.0
2013-12-26 15:40:00,31.81,31.84,31.8,31.83,113900.0,21.165,21.1849,21.1583,21.1783,113900.0
2013-12-26 15:50:00,31.81,31.86,31.81,31.83,183600.0,21.165,21.1982,21.165,21.1783,183600.0
2013-12-27 09:30:00,31.89,31.99,31.85,31.92,78700.0,21.2182,21.2847,21.1916,21.2382,78700.0
2013-12-27 09:40:00,31.92,32.0,31.92,31.99,66600.0,21.2382,21.2914,21.2382,21.2847,66600.0
2013-12-27 09:50:00,31.99,32.02,31.95,31.98,71700.0,21.2847,21.3047,21.2581,21.2781,71700.0
2013-12-27 10:00:00,31.97,32.02,31.89,31.93,147400.0,21.2714,21.3047,21.2182,21.2448,147400.0
2013-12-27 10:10:00,31.92,31.92,31.89,31.91,43100.0,21.2382,21.2382,21.2182,21.2315,43100.0
2013-12-27 10:20:00,31.92,31.92,31.86,31.89,50500.0,21.2382,21.2382,21.1982,21.2182,50500.0
2013-12-27 10:30:00,31.89,31.91,31.83,31.84,28200.0,21.2182,21.2315,21.1783,21.1849,28200.0
2013-12-27 10:40:00,31.83,31.85,31.79,31.79,36200.0,21.1783,21.1916,21.1517,21.1517,36200.0
2013-12-27 10:50:00,31.79,31.83,31.76,31.79,64600.0,21.1517,21.1783,21.1317,21.1517,64600.0
2013-12-27 11:00:00,31.79,31.83,31.78,31.81,33100.0,21.1517,21.1783,21.145,21.165,33100.0
2013-12-27 11:10:00,31.8,31.8,31.75,31.75,87700.0,21.1583,21.1583,21.125,21.125,87700.0
2013-12-27 11:20:00,31.75,31.77,31.72,31.76,64100.0,21.125,21.1384,21.1051,21.1317,64100.0
2013-12-27 11:30:00,31.76,31.8,31.76,31.78,33900.0,21.1317,21.1583,21.1317,21.145,33900.0
2013-12-27 11:40:00,31.77,31.83,31.77,31.82,25900.0,21.1384,21.1783,21.1384,21.1716,25900.0
2013-12-27 11:50:00,31.82,31.88,31.81,31.86,55800.0,21.1716,21.2115,21.165,21.1982,55800.0
2013-12-27 12:00:00,31.85,31.9,31.84,31.89,55500.0,21.1916,21.2249,21.1849,21.2182,55500.0
2013-12-27 12:10:00,31.89,31.91,31.87,31.9,93200.0,21.2182,21.2315,21.2049,21.2249,93200.0
2013-12-27 12:20:00,31.91,31.94,31.89,31.92,39800.0,21.2315,21.2515,21.2182,21.2382,39800.0
2013-12-27 12:30:00,31.92,31.92,31.87,31.88,16000.0,21.2382,21.2382,21.2049,21.2115,16000.0
2013-12-27 12:40:00,31.87,31.88,31.81,31.82,16700.0,21.2049,21.2115,21.165,21.1716,16700.0
2013-12-27 12:50:00,31.82,31.87,31.81,31.87,44300.0,21.1716,21.2049,21.165,21.2049,44300.0
2013-12-27 13:00:00,31.87,31.91,31.87,31.88,43100.0,21.2049,21.2315,21.2049,21.2115,43100.0
2013-12-27 13:10:00,31.88,31.89,31.86,31.86,37800.0,21.2115,21.2182,21.1982,21.1982,37800.0
2013-12-27 13:20:00,31.86,31.86,31.82,31.82,25800.0,21.1982,21.1982,21.1716,21.1716,25800.0
2013-12-27 13:30:00,31.82,31.83,31.79,31.81,21500.0,21.1716,21.1783,21.1517,21.165,21500.0
2013-12-27 13:40:00,31.81,31.82,31.78,31.81,24200.0,21.165,21.1716,21.145,21.165,24200.0
2013-12-27 13:50:00,31.81,31.82,31.8,31.82,17700.0,21.165,21.1716,21.1583,21.1716,17700.0
2013-12-27 14:00:00,31.82,31.85,31.82,31.84,27400.0,21.1716,21.1916,21.1716,21.1849,27400.0
2013-12-27 14:10:00,31.83,31.89,31.83,31.88,41100.0,21.1783,21.2182,21.1783,21.2115,41100.0
2013-12-27 14:20:00,31.88,31.89,31.87,31.89,35100.0,21.2115,21.2182,21.2049,21.2182,35100.0
2013-12-27 14:30:00,31.88,31.89,31.86,31.87,30800.0,21.2115,21.2182,21.1982,21.2049,30800.0
2013-12-27 14:40:00,31.86,31.91,31.86,31.91,51000.0,21.1982,21.2315,21.1982,21.2315,51000.0
2013-12-27 14:50:00,31.91,31.92,31.88,31.89,44200.0,21.2315,21.2382,21.2115,21.2182,44200.0
2013-12-27 15:00:00,31.89,31.94,31.88,31.91,33200.0,21.2182,21.2515,21.2115,21.2315,33200.0
2013-12-27 15:10:00,31.91,31.93,31.9,31.92,54500.0,21.2315,21.2448,21.2249,21.2382,54500.0
2013-12-27 15:20:00,31.91,31.93,31.89,31.93,54900.0,21.2315,21.2448,21.2182,21.2448,54900.0
2013-12-27 15:30:00,31.92,31.94,31.91,31.92,53600.0,21.2382,21.2515,21.2315,21.2382,53600.0
2013-12-27 15:40:00,31.92,31.93,31.9,31.9,66900.0,21.2382,21.2448,21.2249,21.2249,66900.0
2013-12-27 15:50:00,31.9,31.92,31.9,31.92,160000.0,21.2249,21.2382,21.2249,21.2382,160000.0
2013-12-30 09:30:00,31.98,31.98,31.87,31.92,100200.0,21.2781,21.2781,21.2049,21.2382,100200.0
2013-12-30 09:40:00,31.93,32.05,31.93,31.99,55800.0,21.2448,21.3247,21.2448,21.2847,55800.0
2013-12-30 09:50:00,31.99,32.01,31.94,31.97,47900.0,21.2847,21.298,21.2515,21.2714,47900.0
2013-12-30 10:00:00,31.95,32.04,31.95,31.95,74000.0,21.2581,21.318,21.2581,21.2581,74000.0
2013-12-30 10:10:00,31.95,31.98,31.93,31.95,56300.0,21.2581,21.2781,21.2448,21.2581,56300.0
2013-12-30 10:20:00,31.95,31.98,31.93,31.96,45400.0,21.2581,21.2781,21.2448,21.2648,45400.0
2013-12-30 10:30:00,31.97,31.98,31.94,31.97,38800.0,21.2714,21.2781,21.2515,21.2714,38800.0
2013-12-30 10:40:00,31.97,31.99,31.95,31.97,37400.0,21.2714,21.2847,21.2581,21.2714,37400.0
2013-12-30 10:50:00,31.97,31.99,31.93,31.98,110300.0,21.2714,21.2847,21.2448,21.2781,110300.0
2013-12-30 11:00:00,31.98,31.99,31.95,31.99,47800.0,21.2781,21.2847,21.2581,21.2847,47800.0
2013-12-30 11:10:00,31.99,32.01,31.98,32.0,90900.0,21.2847,21.298,21.2781,21.2914,90900.0
2013-12-30 11:20:00,32.01,32.01,31.98,32.01,59600.0,21.298,21.298,21.2781,21.298,59600.0
2013-12-30 11:30:00,32.0,32.01,31.98,31.98,114600.0,21.2914,21.298,21.2781,21.2781,114600.0
2013-12-30 11:40:00,31.98,31.99,31.96,31.98,34600.0,21.2781,21.2847,21.2648,21.2781,34600.0
2013-12-30 11:50:00,31.99,32.01,31.98,31.99,52900.0,21.2847,21.298,21.2781,21.2847,52900.0
2013-12-30 12:00:00,31.99,32.02,31.99,31.99,64200.0,21.2847,21.3047,21.2847,21.2847,64200.0
2013-12-30 12:10:00,31.99,32.0,31.98,31.98,12200.0,21.2847,21.2914,21.2781,21.2781,12200.0
2013-12-30 12:20:00,31.98,31.99,31.94,31.95,45600.0,21.2781,21.2847,21.2515,21.2581,45600.0
2013-12-30 12:30:00,31.95,31.97,31.91,31.93,47000.0,21.2581,21.2714,21.2315,21.2448,47000.0
2013-12-30 12:40:00,31.93,31.94,31.91,31.91,26100.0,21.2448,21.2515,21.2315,21.2315,26100.0
2013-12-30 12:50:00,31.91,31.92,31.88,31.91,30800.0,21.2315,21.2382,21.2115,21.2315,30800.0
2013-12-30 13:00:00,31.91,31.92,31.88,31.9,20100.0,21.2315,21.2382,21.2115,21.2249,20100.0
2013-12-30 13:10:00,31.91,31.92,31.88,31.9,43300.0,21.2315,21.2382,21.2115,21.2249,43300.0
2013-12-30 13:20:00,31.89,31.9,31.87,31.87,15800.0,21.2182,21.2249,21.2049,21.2049,15800.0
2013-12-30 13:30:00,31.87,31.89,31.87,31.88,32100.0,21.2049,21.2182,21.2049,21.2115,32100.0
2013-12-30 13:40:00,31.88,31.92,31.86,31.91,49900.0,21.2115,21.2382,21.1982,21.2315,49900.0
2013-12-30 13:50:00,31.92,31.94,31.91,31.93,20300.0,21.2382,21.2515,21.2315,21.2448,20300.0
2013-12-30 14:00:00,31.92,31.98,31.92,31.96,57700.0,21.2382,21.2781,21.2382,21.2648,57700.0
2013-12-30 14:10:00,31.96,31.97,31.93,31.95,28500.0,21.2648,21.2714,21.2448,21.2581,28500.0
2013-12-30 14:20:00,31.94,32.0,31.94,31.97,85600.0,21.2515,21.2914,21.2515,21.2714,85600.0
2013-12-30 14:30:00,31.97,32.0,31.97,31.99,23800.0,21.2714,21.2914,21.2714,21.2847,23800.0
2013-12-30 14:40:00,32.0,32.01,31.98,31.98,38500.0,21.2914,21.298,21.2781,21.2781,38500.0
2013-12-30 14:50:00,31.98,31.99,31.96,31.98,62400.0,21.2781,21.2847,21.2648,21.2781,62400.0
2013-12-30 15:00:00,31.98,31.99,31.93,31.95,55300.0,21.2781,21.2847,21.2448,21.2581,55300.0
2013-12-30 15:10:00,31.96,31.96,31.94,31.96,55800.0,21.2648,21.2648,21.2515,21.2648,55800.0
2013-12-30 15:20:00,31.96,32.0,31.95,32.0,68400.0,21.2648,21.2914,21.2581,21.2914,68400.0
2013-12-30 15:30:00,32.0,32.01,31.99,32.01,79000.0,21.2914,21.298,21.2847,21.298,79000.0
2013-12-30 15:40:00,32.0,32.01,31.99,32.01,181600.0,21.2914,21.298,21.2847,21.298,181600.0
2013-12-30 15:50:00,32.01,32.05,32.0,32.02,405800.0,21.298,21.3247,21.2914,21.3047,405800.0
2013-12-31 09:30:00,32.07,32.09,31.87,31.91,122900.0,21.338,21.3513,21.2049,21.2315,122900.0
2013-12-31 09:40:00,31.9,31.94,31.87,31.88,117200.0,21.2249,21.2515,21.2049,21.2115,117200.0
2013-12-31 09:50:00,31.88,31.91,31.81,31.83,123300.0,21.2115,21.2315,21.165,21.1783,123300.0
2013-12-31 10:00:00,31.83,31.92,31.82,31.87,141400.0,21.1783,21.2382,21.1716,21.2049,141400.0
2013-12-31 10:10:00,31.87,31.96,31.87,31.94,114700.0,21.2049,21.2648,21.2049,21.2515,114700.0
2013-12-31 10:20:00,31.94,31.97,31.9,31.94,121400.0,21.2515,21.2714,21.2249,21.2515,121400.0
2013-12-31 10:30:00,31.94,32.0,31.93,31.96,83300.0,21.2515,21.2914,21.2448,21.2648,83300.0
2013-12-31 10:40:00,31.96,31.98,31.93,31.93,49100.0,21.2648,21.2781,21.2448,21.2448,49100.0
2013-12-31 10:50:00,31.94,31.99,31.94,31.96,54300.0,21.2515,21.2847,21.2515,21.2648,54300.0
2013-12-31 11:00:00,31.96,32.0,31.95,31.98,45100.0,21.2648,21.2914,21.2581,21.2781,45100.0
2013-12-31 11:10:00,31.99,32.03,31.98,32.02,63700.0,21.2847,21.3113,21.2781,21.3047,63700.0
2013-12-31 11:20:00,32.02,32.05,32.0,32.02,76800.0,21.3047,21.3247,21.2914,21.3047,76800.0
2013-12-31 11:30:00,32.03,32.04,32.01,32.01,21300.0,21.3113,21.318,21.298,21.298,21300.0
2013-12-31 11:40:00,32.01,32.05,32.01,32.04,44900.0,21.298,21.3247,21.298,21.318,44900.0
2013-12-31 11:50:00,32.04,32.05,32.02,32.05,48100.0,21.318,21.3247,21.3047,21.3247,48100.0
2013-12-31 12:00:00,32.05,32.06,32.02,32.03,41000.0,21.3247,21.3313,21.3047,21.3113,41000.0
2013-12-31 12:10:00,32.03,32.05,32.01,32.02,64300.0,21.3113,21.3247,21.298,21.3047,64300.0
2013-12-31 12:20:00,32.01,32.02,32.0,32.02,44800.0,21.298,21.3047,21.2914,21.3047,44800.0
2013-12-31 12:30:00,32.02,32.05,31.98,31.98,69000.0,21.3047,21.3247,21.2781,21.2781,69000.0
2013-12-31 12:40:00,31.99,31.99,31.95,31.96,69700.0,21.2847,21.2847,21.2581,21.2648,69700.0
2013-12-31 12:50:00,31.96,32.03,31.93,32.03,131400.0,21.2648,21.3113,21.2448,21.3113,131400.0
2013-12-31 13:00:00,32.02,32.03,31.99,32.03,48700.0,21.3047,21.3113,21.2847,21.3113,48700.0
2013-12-31 13:10:00,32.02,32.08,32.02,32.07,59600.0,21.3047,21.3446,21.3047,21.338,59600.0
2013-12-31 13:20:00,32.07,32.08,32.05,32.08,50700.0,21.338,21.3446,21.3247,21.3446,50700.0
2013-12-31 13:30:00,32.08,32.08,32.04,32.05,41400.0,21.3446,21.3446,21.318,21.3247,41400.0
2013-12-31 13:40:00,32.05,32.12,32.05,32.1,81100.0,21.3247,21.3712,21.3247,21.3579,81100.0
2013-12-31 13:50:00,32.1,32.12,32.1,32.12,52600.0,21.3579,21.3712,21.3579,21.3712,52600.0
2013-12-31 14:00:00,32.12,32.12,32.07,32.07,55300.0,21.3712,21.3712,21.338,21.338,55300.0
2013-12-31 14:10:00,32.08,32.08,32.03,32.03,43200.0,21.3446,21.3446,21.3113,21.3113,43200.0
2013-12-31 14:20:00,32.03,32.04,31.99,32.01,46800.0,21.3113,21.318,21.2847,21.298,46800.0
2013-12-31 14:30:00,32.0,32.01,31.97,31.99,38200.0,21.2914,21.298,21.2714,21.2847,38200.0
2013-12-31 14:40:00,31.99,32.0,31.98,31.99,30700.0,21.2847,21.2914,21.2781,21.2847,30700.0
2013-12-31 14:50:00,31.99,32.01,31.99,32.01,49700.0,21.2847,21.298,21.2847,21.298,49700.0
2013-12-31 15:00:00,32.01,32.02,31.99,32.0,42700.0,21.298,21.3047,21.2847,21.2914,42700.0
2013-12-31 15:10:00,32.0,32.02,31.99,32.02,63900.0,21.2914,21.3047,21.2847,21.3047,63900.0
2013-12-31 15:20:00,32.02,32.02,32.0,32.01,58400.0,21.3047,21.3047,21.2914,21.298,58400.0
2013-12-31 15:30:00,32.01,32.03,32.0,32.0,90500.0,21.298,21.3113,21.2914,21.2914,90500.0
2013-12-31 15:40:00,32.0,32.11,31.97,32.07,155000.0,21.2914,21.3646,21.2714,21.338,155000.0
2013-12-31 15:50:00,32.07,32.09,32.02,32.04,209300.0,21.338,21.3513,21.3047,21.318,209300.0
2014-01-02 09:30:00,31.91,31.93,31.79,31.81,112500.0,21.2315,21.2448,21.1517,21.165,112500.0
2014-01-02 09:40:00,31.8,31.9,31.79,31.85,124400.0,21.1583,21.2249,21.1517,21.1916,124400.0
2014-01-02 09:50:00,31.84,31.88,31.79,31.82,75700.0,21.1849,21.2115,21.1517,21.1716,75700.0
2014-01-02 10:00:00,31.82,31.91,31.79,31.85,141500.0,21.1716,21.2315,21.1517,21.1916,141500.0
2014-01-02 10:10:00,31.84,31.87,31.79,31.87,65200.0,21.1849,21.2049,21.1517,21.2049,65200.0
2014-01-02 10:20:00,31.88,31.92,31.84,31.91,76500.0,21.2115,21.2382,21.1849,21.2315,76500.0
2014-01-02 10:30:00,31.91,31.93,31.89,31.93,76500.0,21.2315,21.2448,21.2182,21.2448,76500.0
2014-01-02 10:40:00,31.93,31.93,31.9,31.91,49000.0,21.2448,21.2448,21.2249,21.2315,49000.0
2014-01-02 10:50:00,31.91,31.92,31.85,31.85,51300.0,21.2315,21.2382,21.1916,21.1916,51300.0
2014-01-02 11:00:00,31.86,31.86,31.76,31.77,50800.0,21.1982,21.1982,21.1317,21.1384,50800.0
2014-01-02 11:10:00,31.77,31.79,31.75,31.78,68100.0,21.1384,21.1517,21.125,21.145,68100.0
2014-01-02 11:20:00,31.78,31.81,31.77,31.78,36900.0,21.145,21.165,21.1384,21.145,36900.0
2014-01-02 11:30:00,31.78,31.78,31.71,31.73,92800.0,21.145,21.145,21.0984,21.1117,92800.0
2014-01-02 11:40:00,31.74,31.74,31.68,31.71,65600.0,21.1184,21.1184,21.0785,21.0984,65600.0
2014-01-02 11:50:00,31.71,31.71,31.64,31.69,63700.0,21.0984,21.0984,21.0519,21.0851,63700.0
2014-01-02 12:00:00,31.69,31.7,31.62,31.65,41100.0,21.0851,21.0918,21.0386,21.0585,41100.0
2014-01-02 12:10:00,31.66,31.66,31.56,31.6,82400.0,21.0652,21.0652,20.9986,21.0252,82400.0
2014-01-02 12:20:00,31.6,31.6,31.53,31.55,71500.0,21.0252,21.0252,20.9787,20.992,71500.0
2014-01-02 12:30:00,31.55,31.57,31.5,31.5,102100.0,20.992,21.0053,20.9587,20.9587,102100.0
2014-01-02 12:40:00,31.5,31.52,31.47,31.52,96000.0,20.9587,20.972,20.9387,20.972,96000.0
2014-01-02 12:50:00,31.52,31.54,31.48,31.53,99300.0,20.972,20.9853,20.9454,20.9787,99300.0
2014-01-02 13:00:00,31.53,31.54,31.5,31.5,62700.0,20.9787,20.9853,20.9587,20.9587,62700.0
2014-01-02 13:10:00,31.5,31.5,31.46,31.49,62200.0,20.9587,20.9587,20.9321,20.9521,62200.0
2014-01-02 13:20:00,31.49,31.49,31.42,31.42,71300.0,20.9521,20.9521,20.9055,20.9055,71300.0
2014-01-02 13:30:00,31.42,31.46,31.4,31.43,67900.0,20.9055,20.9321,20.8922,20.9121,67900.0
2014-01-02 13:40:00,31.43,31.47,31.4,31.45,84000.0,20.9121,20.9387,20.8922,20.9254,84000.0
2014-01-02 13:50:00,31.45,31.45,31.4,31.42,100000.0,20.9254,20.9254,20.8922,20.9055,100000.0
2014-01-02 14:00:00,31.41,31.45,31.39,31.39,120700.0,20.8988,20.9254,20.8855,20.8855,120700.0
2014-01-02 14:10:00,31.38,31.42,31.31,31.32,93700.0,20.8789,20.9055,20.8323,20.8389,93700.0
2014-01-02 14:20:00,31.33,31.41,31.32,31.38,61100.0,20.8456,20.8988,20.8389,20.8789,61100.0
2014-01-02 14:30:00,31.38,31.44,31.38,31.43,40600.0,20.8789,20.9188,20.8789,20.9121,40600.0
2014-01-02 14:40:00,31.43,31.46,31.42,31.46,60400.0,20.9121,20.9321,20.9055,20.9321,60400.0
2014-01-02 14:50:00,31.45,31.46,31.4,31.41,61500.0,20.9254,20.9321,20.8922,20.8988,61500.0
2014-01-02 15:00:00,31.41,31.45,31.4,31.45,37700.0,20.8988,20.9254,20.8922,20.9254,37700.0
2014-01-02 15:10:00,31.45,31.48,31.44,31.45,62800.0,20.9254,20.9454,20.9188,20.9254,62800.0
2014-01-02 15:20:00,31.46,31.46,31.42,31.42,72100.0,20.9321,20.9321,20.9055,20.9055,72100.0
2014-01-02 15:30:00,31.43,31.43,31.33,31.36,118300.0,20.9121,20.9121,20.8456,20.8656,118300.0
2014-01-02 15:40:00,31.36,31.41,31.33,31.39,193100.0,20.8656,20.8988,20.8456,20.8855,193100.0
2014-01-02 15:50:00,31.39,31.4,31.33,31.34,296200.0,20.8855,20.8922,20.8456,20.8523,296200.0
2014-01-03 09:30:00,31.75,31.75,31.45,31.59,259400.0,21.125,21.125,20.9254,21.0186,259400.0
2014-01-03 09:40:00,31.58,31.67,31.43,31.54,190300.0,21.0119,21.0718,20.9121,20.9853,190300.0
2014-01-03 09:50:00,31.55,31.58,31.46,31.56,156100.0,20.992,21.0119,20.9321,20.9986,156100.0
2014-01-03 10:00:00,31.55,31.66,31.54,31.62,134700.0,20.992,21.0652,20.9853,21.0386,134700.0
2014-01-03 10:10:00,31.62,31.66,31.59,31.63,128400.0,21.0386,21.0652,21.0186,21.0452,128400.0
2014-01-03 10:20:00,31.62,31.64,31.59,31.63,128400.0,21.0386,21.0519,21.0186,21.0452,128400.0
2014-01-03 10:30:00,31.62,31.64,31.59,31.6,71200.0,21.0386,21.0519,21.0186,21.0252,71200.0
2014-01-03 10:40:00,31.59,31.69,31.58,31.64,92800.0,21.0186,21.0851,21.0119,21.0519,92800.0
2014-01-03 10:50:00,31.65,31.66,31.58,31.6,113400.0,21.0585,21.0652,21.0119,21.0252,113400.0
2014-01-03 11:00:00,31.61,31.62,31.56,31.59,113400.0,21.0319,21.0386,20.9986,21.0186,113400.0
2014-01-03 11:10:00,31.59,31.59,31.49,31.51,66600.0,21.0186,21.0186,20.9521,20.9654,66600.0
2014-01-03 11:20:00,31.51,31.57,31.51,31.54,76500.0,20.9654,21.0053,20.9654,20.9853,76500.0
2014-01-03 11:30:00,31.54,31.58,31.52,31.52,75800.0,20.9853,21.0119,20.972,20.972,75800.0
2014-01-03 11:40:00,31.52,31.54,31.48,31.48,59600.0,20.972,20.9853,20.9454,20.9454,59600.0
2014-01-03 11:50:00,31.49,31.54,31.42,31.46,97300.0,20.9521,20.9853,20.9055,20.9321,97300.0
2014-01-03 12:00:00,31.46,31.46,31.39,31.44,91800.0,20.9321,20.9321,20.8855,20.9188,91800.0
2014-01-03 12:10:00,31.44,31.44,31.39,31.39,62400.0,20.9188,20.9188,20.8855,20.8855,62400.0
2014-01-03 12:20:00,31.4,31.44,31.39,31.39,75400.0,20.8922,20.9188,20.8855,20.8855,75400.0
2014-01-03 12:30:00,31.38,31.4,31.36,31.36,52900.0,20.8789,20.8922,20.8656,20.8656,52900.0
2014-01-03 12:40:00,31.36,31.37,31.34,31.34,76900.0,20.8656,20.8722,20.8523,20.8523,76900.0
2014-01-03 12:50:00,31.34,31.35,31.32,31.34,43500.0,20.8523,20.8589,20.8389,20.8523,43500.0
2014-01-03 13:00:00,31.34,31.36,31.34,31.35,94200.0,20.8523,20.8656,20.8523,20.8589,94200.0
2014-01-03 13:10:00,31.35,31.38,31.33,31.35,80800.0,20.8589,20.8789,20.8456,20.8589,80800.0
2014-01-03 13:20:00,31.35,31.35,31.3,31.31,65900.0,20.8589,20.8589,20.8256,20.8323,65900.0
2014-01-03 13:30:00,31.32,31.33,31.3,31.32,74300.0,20.8389,20.8456,20.8256,20.8389,74300.0
2014-01-03 13:40:00,31.33,31.33,31.3,31.31,59800.0,20.8456,20.8456,20.8256,20.8323,59800.0
2014-01-03 13:50:00,31.31,31.32,31.29,31.29,61600.0,20.8323,20.8389,20.819,20.819,61600.0
2014-01-03 14:00:00,31.3,31.36,31.29,31.33,95500.0,20.8256,20.8656,20.819,20.8456,95500.0
2014-01-03 14:10:00,31.33,31.42,31.33,31.41,76600.0,20.8456,20.9055,20.8456,20.8988,76600.0
2014-01-03 14:20:00,31.41,31.46,31.4,31.45,59700.0,20.8988,20.9321,20.8922,20.9254,59700.0
2014-01-03 14:30:00,31.45,31.47,31.44,31.46,57800.0,20.9254,20.9387,20.9188,20.9321,57800.0
2014-01-03 14:40:00,31.45,31.55,31.45,31.55,66400.0,20.9254,20.992,20.9254,20.992,66400.0
2014-01-03 14:50:00,31.55,31.58,31.53,31.54,70000.0,20.992,21.0119,20.9787,20.9853,70000.0
2014-01-03 15:00:00,31.53,31.56,31.52,31.54,90200.0,20.9787,20.9986,20.972,20.9853,90200.0
2014-01-03 15:10:00,31.54,31.6,31.53,31.53,116300.0,20.9853,21.0252,20.9787,20.9787,116300.0
2014-01-03 15:20:00,31.53,31.54,31.48,31.5,63600.0,20.9787,20.9853,20.9454,20.9587,63600.0
2014-01-03 15:30:00,31.5,31.5,31.47,31.49,118200.0,20.9587,20.9587,20.9387,20.9521,118200.0
2014-01-03 15:40:00,31.49,31.49,31.41,31.46,178400.0,20.9521,20.9521,20.8988,20.9321,178400.0
2014-01-03 15:50:00,31.47,31.47,31.4,31.43,207800.0,20.9387,20.9387,20.8922,20.9121,207800.0
2014-01-06 09:30:00,31.51,31.6,31.45,31.55,153600.0,20.9654,21.0252,20.9254,20.992,153600.0
2014-01-06 09:40:00,31.56,31.6,31.53,31.56,136100.0,20.9986,21.0252,20.9787,20.9986,136100.0
2014-01-06 09:50:00,31.55,31.59,31.52,31.58,97300.0,20.992,21.0186,20.972,21.0119,97300.0
2014-01-06 10:00:00,31.58,31.59,31.5,31.56,195100.0,21.0119,21.0186,20.9587,20.9986,195100.0
2014-01-06 10:10:00,31.55,31.59,31.48,31.58,95100.0,20.992,21.0186,20.9454,21.0119,95100.0
2014-01-06 10:20:00,31.58,31.58,31.5,31.53,66000.0,21.0119,21.0119,20.9587,20.9787,66000.0
2014-01-06 10:30:00,31.54,31.58,31.54,31.54,62500.0,20.9853,21.0119,20.9853,20.9853,62500.0
2014-01-06 10:40:00,31.54,31.56,31.51,31.55,45200.0,20.9853,20.9986,20.9654,20.992,45200.0
2014-01-06 10:50:00,31.53,31.56,31.51,31.53,64400.0,20.9787,20.9986,20.9654,20.9787,64400.0
2014-01-06 11:00:00,31.53,31.58,31.52,31.54,52000.0,20.9787,21.0119,20.972,20.9853,52000.0
2014-01-06 11:10:00,31.53,31.54,31.46,31.49,119900.0,20.9787,20.9853,20.9321,20.9521,119900.0
2014-01-06 11:20:00,31.49,31.55,31.48,31.55,62600.0,20.9521,20.992,20.9454,20.992,62600.0
2014-01-06 11:30:00,31.55,31.58,31.53,31.55,72100.0,20.992,21.0119,20.9787,20.992,72100.0
2014-01-06 11:40:00,31.56,31.58,31.52,31.53,67700.0,20.9986,21.0119,20.972,20.9787,67700.0
2014-01-06 11:50:00,31.53,31.58,31.53,31.56,45400.0,20.9787,21.0119,20.9787,20.9986,45400.0
2014-01-06 12:00:00,31.56,31.58,31.54,31.56,51000.0,20.9986,21.0119,20.9853,20.9986,51000.0
2014-01-06 12:10:00,31.56,31.58,31.56,31.57,55700.0,20.9986,21.0119,20.9986,21.0053,55700.0
2014-01-06 12:20:00,31.56,31.58,31.54,31.54,49300.0,20.9986,21.0119,20.9853,20.9853,49300.0
2014-01-06 12:30:00,31.55,31.58,31.54,31.57,61800.0,20.992,21.0119,20.9853,21.0053,61800.0
2014-01-06 12:40:00,31.57,31.57,31.55,31.55,54600.0,21.0053,21.0053,20.992,20.992,54600.0
2014-01-06 12:50:00,31.55,31.57,31.55,31.56,53600.0,20.992,21.0053,20.992,20.9986,53600.0
2014-01-06 13:00:00,31.55,31.57,31.54,31.55,91300.0,20.992,21.0053,20.9853,20.992,91300.0
2014-01-06 13:10:00,31.55,31.57,31.55,31.57,46700.0,20.992,21.0053,20.992,21.0053,46700.0
2014-01-06 13:20:00,31.57,31.57,31.56,31.56,76700.0,21.0053,21.0053,20.9986,20.9986,76700.0
2014-01-06 13:30:00,31.56,31.57,31.55,31.56,58100.0,20.9986,21.0053,20.992,20.9986,58100.0
2014-01-06 13:40:00,31.56,31.57,31.52,31.53,45600.0,20.9986,21.0053,20.972,20.9787,45600.0
2014-01-06 13:50:00,31.53,31.58,31.52,31.57,158300.0,20.9787,21.0119,20.972,21.0053,158300.0
2014-01-06 14:00:00,31.57,31.57,31.53,31.54,92600.0,21.0053,21.0053,20.9787,20.9853,92600.0
2014-01-06 14:10:00,31.54,31.57,31.53,31.56,52900.0,20.9853,21.0053,20.9787,20.9986,52900.0
2014-01-06 14:20:00,31.56,31.57,31.53,31.53,59300.0,20.9986,21.0053,20.9787,20.9787,59300.0
2014-01-06 14:30:00,31.54,31.56,31.54,31.56,78200.0,20.9853,20.9986,20.9853,20.9986,78200.0
2014-01-06 14:40:00,31.56,31.57,31.54,31.55,84800.0,20.9986,21.0053,20.9853,20.992,84800.0
2014-01-06 14:50:00,31.55,31.58,31.54,31.57,134100.0,20.992,21.0119,20.9853,21.0053,134100.0
2014-01-06 15:00:00,31.57,31.57,31.56,31.56,156000.0,21.0053,21.0053,20.9986,20.9986,156000.0
2014-01-06 15:10:00,31.56,31.58,31.54,31.58,282700.0,20.9986,21.0119,20.9853,21.0119,282700.0
2014-01-06 15:20:00,31.57,31.58,31.55,31.55,103900.0,21.0053,21.0119,20.992,20.992,103900.0
2014-01-06 15:30:00,31.55,31.58,31.55,31.58,137500.0,20.992,21.0119,20.992,21.0119,137500.0
2014-01-06 15:40:00,31.58,31.65,31.57,31.59,341400.0,21.0119,21.0585,21.0053,21.0186,341400.0
2014-01-06 15:50:00,31.6,31.64,31.59,31.61,422900.0,21.0252,21.0519,21.0186,21.0319,422900.0
2014-01-07 09:30:00,31.61,31.67,31.5,31.5,181300.0,21.0319,21.0718,20.9587,20.9587,181300.0
2014-01-07 09:40:00,31.5,31.59,31.43,31.58,210700.0,20.9587,21.0186,20.9121,21.0119,210700.0
2014-01-07 09:50:00,31.57,31.58,31.36,31.39,330200.0,21.0053,21.0119,20.8656,20.8855,330200.0
2014-01-07 10:00:00,31.38,31.56,31.35,31.47,259000.0,20.8789,20.9986,20.8589,20.9387,259000.0
2014-01-07 10:10:00,31.48,31.6,31.48,31.56,289500.0,20.9454,21.0252,20.9454,20.9986,289500.0
2014-01-07 10:20:00,31.56,31.58,31.5,31.54,185600.0,20.9986,21.0119,20.9587,20.9853,185600.0
2014-01-07 10:30:00,31.54,31.54,31.43,31.45,185200.0,20.9853,20.9853,20.9121,20.9254,185200.0
2014-01-07 10:40:00,31.45,31.5,31.42,31.44,239900.0,20.9254,20.9587,20.9055,20.9188,239900.0
2014-01-07 10:50:00,31.44,31.47,31.42,31.44,100800.0,20.9188,20.9387,20.9055,20.9188,100800.0
2014-01-07 11:00:00,31.44,31.52,31.44,31.5,72800.0,20.9188,20.972,20.9188,20.9587,72800.0
2014-01-07 11:10:00,31.49,31.57,31.48,31.55,44800.0,20.9521,21.0053,20.9454,20.992,44800.0
2014-01-07 11:20:00,31.55,31.61,31.52,31.52,68800.0,20.992,21.0319,20.972,20.972,68800.0
2014-01-07 11:30:00,31.52,31.56,31.5,31.54,83500.0,20.972,20.9986,20.9587,20.9853,83500.0
2014-01-07 11:40:00,31.53,31.64,31.53,31.62,67200.0,20.9787,21.0519,20.9787,21.0386,67200.0
2014-01-07 11:50:00,31.62,31.62,31.56,31.57,50200.0,21.0386,21.0386,20.9986,21.0053,50200.0
2014-01-07 12:00:00,31.57,31.58,31.55,31.58,50900.0,21.0053,21.0119,20.992,21.0119,50900.0
2014-01-07 12:10:00,31.57,31.62,31.56,31.6,59600.0,21.0053,21.0386,20.9986,21.0252,59600.0
2014-01-07 12:20:00,31.6,31.67,31.6,31.66,48700.0,21.0252,21.0718,21.0252,21.0652,48700.0
2014-01-07 12:30:00,31.66,31.68,31.62,31.65,57700.0,21.0652,21.0785,21.0386,21.0585,57700.0
2014-01-07 12:40:00,31.65,31.67,31.63,31.64,43400.0,21.0585,21.0718,21.0452,21.0519,43400.0
2014-01-07 12:50:00,31.64,31.66,31.63,31.66,37400.0,21.0519,21.0652,21.0452,21.0652,37400.0
2014-01-07 13:00:00,31.66,31.66,31.63,31.64,37500.0,21.0652,21.0652,21.0452,21.0519,37500.0
2014-01-07 13:10:00,31.64,31.68,31.64,31.68,37600.0,21.0519,21.0785,21.0519,21.0785,37600.0
2014-01-07 13:20:00,31.68,31.72,31.64,31.64,168300.0,21.0785,21.1051,21.0519,21.0519,168300.0
2014-01-07 13:30:00,31.64,31.65,31.6,31.6,76000.0,21.0519,21.0585,21.0252,21.0252,76000.0
2014-01-07 13:40:00,31.61,31.62,31.58,31.58,85000.0,21.0319,21.0386,21.0119,21.0119,85000.0
2014-01-07 13:50:00,31.59,31.59,31.53,31.56,65700.0,21.0186,21.0186,20.9787,20.9986,65700.0
2014-01-07 14:00:00,31.56,31.58,31.54,31.58,65000.0,20.9986,21.0119,20.9853,21.0119,65000.0
2014-01-07 14:10:00,31.58,31.6,31.52,31.53,74500.0,21.0119,21.0252,20.972,20.9787,74500.0
2014-01-07 14:20:00,31.54,31.62,31.53,31.61,136200.0,20.9853,21.0386,20.9787,21.0319,136200.0
2014-01-07 14:30:00,31.62,31.64,31.55,31.59,60500.0,21.0386,21.0519,20.992,21.0186,60500.0
2014-01-07 14:40:00,31.58,31.61,31.56,31.59,73000.0,21.0119,21.0319,20.9986,21.0186,73000.0
2014-01-07 14:50:00,31.59,31.61,31.55,31.61,61800.0,21.0186,21.0319,20.992,21.0319,61800.0
2014-01-07 15:00:00,31.61,31.61,31.57,31.57,95000.0,21.0319,21.0319,21.0053,21.0053,95000.0
2014-01-07 15:10:00,31.58,31.59,31.55,31.58,48300.0,21.0119,21.0186,20.992,21.0119,48300.0
2014-01-07 15:20:00,31.59,31.6,31.54,31.59,101900.0,21.0186,21.0252,20.9853,21.0186,101900.0
2014-01-07 15:30:00,31.58,31.63,31.55,31.61,187000.0,21.0119,21.0452,20.992,21.0319,187000.0
2014-01-07 15:40:00,31.61,31.66,31.6,31.61,148800.0,21.0319,21.0652,21.0252,21.0319,148800.0
2014-01-07 15:50:00,31.62,31.66,31.61,31.64,214600.0,21.0386,21.0652,21.0319,21.0519,214600.0
2014-01-08 09:30:00,31.7,31.71,31.49,31.6,204500.0,21.0918,21.0984,20.9521,21.0252,204500.0
2014-01-08 09:40:00,31.6,31.64,31.53,31.56,112100.0,21.0252,21.0519,20.9787,20.9986,112100.0
2014-01-08 09:50:00,31.57,31.57,31.37,31.38,133800.0,21.0053,21.0053,20.8722,20.8789,133800.0
2014-01-08 10:00:00,31.38,31.49,31.36,31.48,76900.0,20.8789,20.9521,20.8656,20.9454,76900.0
2014-01-08 10:10:00,31.49,31.57,31.47,31.55,76000.0,20.9521,21.0053,20.9387,20.992,76000.0
2014-01-08 10:20:00,31.56,31.65,31.56,31.56,98500.0,20.9986,21.0585,20.9986,20.9986,98500.0
2014-01-08 10:30:00,31.55,31.57,31.51,31.52,53700.0,20.992,21.0053,20.9654,20.972,53700.0
2014-01-08 10:40:00,31.52,31.55,31.46,31.52,91300.0,20.972,20.992,20.9321,20.972,91300.0
2014-01-08 10:50:00,31.53,31.59,31.53,31.59,46100.0,20.9787,21.0186,20.9787,21.0186,46100.0
2014-01-08 11:00:00,31.59,31.6,31.5,31.5,52900.0,21.0186,21.0252,20.9587,20.9587,52900.0
2014-01-08 11:10:00,31.5,31.51,31.46,31.46,33400.0,20.9587,20.9654,20.9321,20.9321,33400.0
2014-01-08 11:20:00,31.45,31.47,31.42,31.43,29000.0,20.9254,20.9387,20.9055,20.9121,29000.0
2014-01-08 11:30:00,31.44,31.52,31.44,31.49,42800.0,20.9188,20.972,20.9188,20.9521,42800.0
2014-01-08 11:40:00,31.48,31.51,31.45,31.46,53700.0,20.9454,20.9654,20.9254,20.9321,53700.0
2014-01-08 11:50:00,31.46,31.5,31.45,31.5,27600.0,20.9321,20.9587,20.9254,20.9587,27600.0
2014-01-08 12:00:00,31.49,31.5,31.47,31.48,38600.0,20.9521,20.9587,20.9387,20.9454,38600.0
2014-01-08 12:10:00,31.47,31.48,31.45,31.47,20300.0,20.9387,20.9454,20.9254,20.9387,20300.0
2014-01-08 12:20:00,31.48,31.48,31.45,31.46,32000.0,20.9454,20.9454,20.9254,20.9321,32000.0
2014-01-08 12:30:00,31.46,31.48,31.41,31.41,80800.0,20.9321,20.9454,20.8988,20.8988,80800.0
2014-01-08 12:40:00,31.41,31.42,31.38,31.39,24100.0,20.8988,20.9055,20.8789,20.8855,24100.0
2014-01-08 12:50:00,31.38,31.43,31.38,31.41,25700.0,20.8789,20.9121,20.8789,20.8988,25700.0
2014-01-08 13:00:00,31.41,31.44,31.38,31.43,36600.0,20.8988,20.9188,20.8789,20.9121,36600.0
2014-01-08 13:10:00,31.43,31.45,31.4,31.4,52400.0,20.9121,20.9254,20.8922,20.8922,52400.0
2014-01-08 13:20:00,31.4,31.45,31.38,31.45,24400.0,20.8922,20.9254,20.8789,20.9254,24400.0
2014-01-08 13:30:00,31.44,31.46,31.42,31.42,33000.0,20.9188,20.9321,20.9055,20.9055,33000.0
2014-01-08 13:40:00,31.42,31.44,31.39,31.4,51700.0,20.9055,20.9188,20.8855,20.8922,51700.0
2014-01-08 13:50:00,31.4,31.46,31.39,31.41,44800.0,20.8922,20.9321,20.8855,20.8988,44800.0
2014-01-08 14:00:00,31.41,31.44,31.33,31.37,89100.0,20.8988,20.9188,20.8456,20.8722,89100.0
2014-01-08 14:10:00,31.37,31.45,31.35,31.42,70600.0,20.8722,20.9254,20.8589,20.9055,70600.0
2014-01-08 14:20:00,31.43,31.43,31.34,31.36,68800.0,20.9121,20.9121,20.8523,20.8656,68800.0
2014-01-08 14:30:00,31.36,31.44,31.36,31.39,68400.0,20.8656,20.9188,20.8656,20.8855,68400.0
2014-01-08 14:40:00,31.39,31.43,31.38,31.39,39100.0,20.8855,20.9121,20.8789,20.8855,39100.0
2014-01-08 14:50:00,31.39,31.43,31.39,31.42,50200.0,20.8855,20.9121,20.8855,20.9055,50200.0
2014-01-08 15:00:00,31.42,31.46,31.4,31.4,105700.0,20.9055,20.9321,20.8922,20.8922,105700.0
2014-01-08 15:10:00,31.4,31.43,31.36,31.38,159300.0,20.8922,20.9121,20.8656,20.8789,159300.0
2014-01-08 15:20:00,31.38,31.41,31.35,31.39,203600.0,20.8789,20.8988,20.8589,20.8855,203600.0
2014-01-08 15:30:00,31.38,31.48,31.38,31.48,159300.0,20.8789,20.9454,20.8789,20.9454,159300.0
2014-01-08 15:40:00,31.48,31.52,31.45,31.5,163200.0,20.9454,20.972,20.9254,20.9587,163200.0
2014-01-08 15:50:00,31.5,31.51,31.47,31.48,156100.0,20.9587,20.9654,20.9387,20.9454,156100.0
2014-01-09 09:30:00,31.62,31.66,31.59,31.6,210500.0,21.0386,21.0652,21.0186,21.0252,210500.0
2014-01-09 09:40:00,31.61,31.71,31.58,31.69,151100.0,21.0319,21.0984,21.0119,21.0851,151100.0
2014-01-09 09:50:00,31.7,31.77,31.66,31.74,172400.0,21.0918,21.1384,21.0652,21.1184,172400.0
2014-01-09 10:00:00,31.74,31.77,31.67,31.68,236300.0,21.1184,21.1384,21.0718,21.0785,236300.0
2014-01-09 10:10:00,31.68,31.74,31.64,31.68,248200.0,21.0785,21.1184,21.0519,21.0785,248200.0
2014-01-09 10:20:00,31.69,31.78,31.66,31.77,230500.0,21.0851,21.145,21.0652,21.1384,230500.0
2014-01-09 10:30:00,31.76,31.82,31.76,31.78,214800.0,21.1317,21.1716,21.1317,21.145,214800.0
2014-01-09 10:40:00,31.78,31.81,31.75,31.78,227300.0,21.145,21.165,21.125,21.145,227300.0
2014-01-09 10:50:00,31.77,31.85,31.74,31.81,215300.0,21.1384,21.1916,21.1184,21.165,215300.0
2014-01-09 11:00:00,31.81,31.91,31.8,31.89,166400.0,21.165,21.2315,21.1583,21.2182,166400.0
2014-01-09 11:10:00,31.89,31.92,31.87,31.9,124600.0,21.2182,21.2382,21.2049,21.2249,124600.0
2014-01-09 11:20:00,31.9,31.91,31.85,31.86,112000.0,21.2249,21.2315,21.1916,21.1982,112000.0
2014-01-09 11:30:00,31.86,31.9,31.84,31.88,63600.0,21.1982,21.2249,21.1849,21.2115,63600.0
2014-01-09 11:40:00,31.89,31.91,31.84,31.86,67900.0,21.2182,21.2315,21.1849,21.1982,67900.0
2014-01-09 11:50:00,31.86,31.86,31.77,31.8,65800.0,21.1982,21.1982,21.1384,21.1583,65800.0
2014-01-09 12:00:00,31.81,31.81,31.76,31.76,52200.0,21.165,21.165,21.1317,21.1317,52200.0
2014-01-09 12:10:00,31.76,31.77,31.73,31.73,27100.0,21.1317,21.1384,21.1117,21.1117,27100.0
2014-01-09 12:20:00,31.73,31.77,31.71,31.76,36000.0,21.1117,21.1384,21.0984,21.1317,36000.0
2014-01-09 12:30:00,31.76,31.83,31.76,31.8,47900.0,21.1317,21.1783,21.1317,21.1583,47900.0
2014-01-09 12:40:00,31.79,31.83,31.79,31.81,41900.0,21.1517,21.1783,21.1517,21.165,41900.0
2014-01-09 12:50:00,31.82,31.89,31.82,31.87,46400.0,21.1716,21.2182,21.1716,21.2049,46400.0
2014-01-09 13:00:00,31.87,31.91,31.86,31.89,60700.0,21.2049,21.2315,21.1982,21.2182,60700.0
2014-01-09 13:10:00,31.89,31.89,31.81,31.83,43400.0,21.2182,21.2182,21.165,21.1783,43400.0
2014-01-09 13:20:00,31.83,31.84,31.78,31.82,65800.0,21.1783,21.1849,21.145,21.1716,65800.0
2014-01-09 13:30:00,31.83,31.83,31.77,31.78,65200.0,21.1783,21.1783,21.1384,21.145,65200.0
2014-01-09 13:40:00,31.77,31.82,31.77,31.81,35200.0,21.1384,21.1716,21.1384,21.165,35200.0
2014-01-09 13:50:00,31.8,31.85,31.78,31.8,87800.0,21.1583,21.1916,21.145,21.1583,87800.0
2014-01-09 14:00:00,31.81,31.82,31.73,31.73,49000.0,21.165,21.1716,21.1117,21.1117,49000.0
2014-01-09 14:10:00,31.74,31.76,31.74,31.74,91800.0,21.1184,21.1317,21.1184,21.1184,91800.0
2014-01-09 14:20:00,31.74,31.8,31.74,31.76,45100.0,21.1184,21.1583,21.1184,21.1317,45100.0
2014-01-09 14:30:00,31.76,31.76,31.74,31.75,88700.0,21.1317,21.1317,21.1184,21.125,88700.0
2014-01-09 14:40:00,31.75,31.76,31.73,31.75,117900.0,21.125,21.1317,21.1117,21.125,117900.0
2014-01-09 14:50:00,31.75,31.76,31.71,31.73,187800.0,21.125,21.1317,21.0984,21.1117,187800.0
2014-01-09 15:00:00,31.73,31.75,31.72,31.74,51100.0,21.1117,21.125,21.1051,21.1184,51100.0
2014-01-09 15:10:00,31.74,31.78,31.72,31.73,228100.0,21.1184,21.145,21.1051,21.1117,228100.0
2014-01-09 15:20:00,31.73,31.75,31.71,31.72,466900.0,21.1117,21.125,21.0984,21.1051,466900.0
2014-01-09 15:30:00,31.72,31.73,31.7,31.73,525800.0,21.1051,21.1117,21.0918,21.1117,525800.0
2014-01-09 15:40:00,31.73,31.73,31.69,31.72,378900.0,21.1117,21.1117,21.0851,21.1051,378900.0
2014-01-09 15:50:00,31.72,31.74,31.66,31.72,1007900.0,21.1051,21.1184,21.0652,21.1051,1007900.0
2014-01-10 09:30:00,31.85,32.45,31.79,32.36,509700.0,21.1916,21.5908,21.1517,21.5309,509700.0
2014-01-10 09:40:00,32.33,32.4,32.2,32.31,291600.0,21.511,21.5575,21.4245,21.4976,291600.0
2014-01-10 09:50:00,32.31,32.37,32.29,32.32,236400.0,21.4976,21.5376,21.4843,21.5043,236400.0
2014-01-10 10:00:00,32.3,32.3,32.13,32.22,415900.0,21.491,21.491,21.3779,21.4378,415900.0
2014-01-10 10:10:00,32.22,32.32,32.2,32.26,441000.0,21.4378,21.5043,21.4245,21.4644,441000.0
2014-01-10 10:20:00,32.26,32.29,32.19,32.19,360900.0,21.4644,21.4843,21.4178,21.4178,360900.0
2014-01-10 10:30:00,32.19,32.19,32.12,32.17,287000.0,21.4178,21.4178,21.3712,21.4045,287000.0
2014-01-10 10:40:00,32.16,32.23,32.15,32.18,222500.0,21.3978,21.4444,21.3912,21.4112,222500.0
2014-01-10 10:50:00,32.18,32.22,32.12,32.17,245000.0,21.4112,21.4378,21.3712,21.4045,245000.0
2014-01-10 11:00:00,32.18,32.19,32.07,32.11,93100.0,21.4112,21.4178,21.338,21.3646,93100.0
2014-01-10 11:10:00,32.1,32.13,31.98,31.99,245700.0,21.3579,21.3779,21.2781,21.2847,245700.0
2014-01-10 11:20:00,31.98,32.15,31.98,32.12,200800.0,21.2781,21.3912,21.2781,21.3712,200800.0
2014-01-10 11:30:00,32.12,32.19,32.08,32.15,280700.0,21.3712,21.4178,21.3446,21.3912,280700.0
2014-01-10 11:40:00,32.15,32.17,32.07,32.11,89400.0,21.3912,21.4045,21.338,21.3646,89400.0
2014-01-10 11:50:00,32.11,32.16,32.09,32.09,134400.0,21.3646,21.3978,21.3513,21.3513,134400.0
2014-01-10 12:00:00,32.09,32.1,32.04,32.08,134400.0,21.3513,21.3579,21.318,21.3446,134400.0
2014-01-10 12:10:00,32.08,32.15,32.06,32.14,130600.0,21.3446,21.3912,21.3313,21.3845,130600.0
2014-01-10 12:20:00,32.13,32.13,32.04,32.06,203600.0,21.3779,21.3779,21.318,21.3313,203600.0
2014-01-10 12:30:00,32.06,32.07,32.02,32.05,91600.0,21.3313,21.338,21.3047,21.3247,91600.0
2014-01-10 12:40:00,32.05,32.1,32.04,32.04,115700.0,21.3247,21.3579,21.318,21.318,115700.0
2014-01-10 12:50:00,32.04,32.06,32.01,32.02,55000.0,21.318,21.3313,21.298,21.3047,55000.0
2014-01-10 13:00:00,32.02,32.11,32.02,32.1,85200.0,21.3047,21.3646,21.3047,21.3579,85200.0
2014-01-10 13:10:00,32.09,32.1,32.03,32.04,339000.0,21.3513,21.3579,21.3113,21.318,339000.0
2014-01-10 13:20:00,32.04,32.04,32.02,32.03,70200.0,21.318,21.318,21.3047,21.3113,70200.0
2014-01-10 13:30:00,32.03,32.04,32.01,32.01,113100.0,21.3113,21.318,21.298,21.298,113100.0
2014-01-10 13:40:00,32.02,32.05,32.02,32.03,55800.0,21.3047,21.3247,21.3047,21.3113,55800.0
2014-01-10 13:50:00,32.04,32.06,31.99,31.99,78600.0,21.318,21.3313,21.2847,21.2847,78600.0
2014-01-10 14:00:00,32.0,32.03,31.98,31.98,179200.0,21.2914,21.3113,21.2781,21.2781,179200.0
2014-01-10 14:10:00,31.98,31.99,31.93,31.94,299000.0,21.2781,21.2847,21.2448,21.2515,299000.0
2014-01-10 14:20:00,31.94,31.96,31.93,31.95,165000.0,21.2515,21.2648,21.2448,21.2581,165000.0
2014-01-10 14:30:00,31.95,31.98,31.93,31.95,138000.0,21.2581,21.2781,21.2448,21.2581,138000.0
2014-01-10 14:40:00,31.96,31.96,31.94,31.96,125200.0,21.2648,21.2648,21.2515,21.2648,125200.0
2014-01-10 14:50:00,31.96,31.96,31.93,31.95,56100.0,21.2648,21.2648,21.2448,21.2581,56100.0
2014-01-10 15:00:00,31.95,31.99,31.93,31.95,106200.0,21.2581,21.2847,21.2448,21.2581,106200.0
2014-01-10 15:10:00,31.95,31.96,31.9,31.9,200300.0,21.2581,21.2648,21.2249,21.2249,200300.0
2014-01-10 15:20:00,31.91,31.91,31.85,31.85,179600.0,21.2315,21.2315,21.1916,21.1916,179600.0
2014-01-10 15:30:00,31.86,31.88,31.84,31.85,219400.0,21.1982,21.2115,21.1849,21.1916,219400.0
2014-01-10 15:40:00,31.85,31.86,31.8,31.8,231200.0,21.1916,21.1982,21.1583,21.1583,231200.0
2014-01-10 15:50:00,31.8,31.89,31.79,31.87,594900.0,21.1583,21.2182,21.1517,21.2049,594900.0
2014-01-13 09:30:00,31.85,31.92,31.68,31.76,134500.0,21.1916,21.2382,21.0785,21.1317,134500.0
2014-01-13 09:40:00,31.77,31.9,31.77,31.83,136700.0,21.1384,21.2249,21.1384,21.1783,136700.0
2014-01-13 09:50:00,31.83,31.85,31.73,31.76,234600.0,21.1783,21.1916,21.1117,21.1317,234600.0
2014-01-13 10:00:00,31.76,31.81,31.75,31.77,151100.0,21.1317,21.165,21.125,21.1384,151100.0
2014-01-13 10:10:00,31.77,31.81,31.73,31.74,114800.0,21.1384,21.165,21.1117,21.1184,114800.0
2014-01-13 10:20:00,31.74,31.81,31.73,31.75,174000.0,21.1184,21.165,21.1117,21.125,174000.0
2014-01-13 10:30:00,31.76,31.76,31.65,31.68,94300.0,21.1317,21.1317,21.0585,21.0785,94300.0
2014-01-13 10:40:00,31.67,31.71,31.65,31.65,124800.0,21.0718,21.0984,21.0585,21.0585,124800.0
2014-01-13 10:50:00,31.65,31.7,31.54,31.54,259400.0,21.0585,21.0918,20.9853,20.9853,259400.0
2014-01-13 11:00:00,31.54,31.55,31.48,31.49,149500.0,20.9853,20.992,20.9454,20.9521,149500.0
2014-01-13 11:10:00,31.49,31.52,31.47,31.49,146200.0,20.9521,20.972,20.9387,20.9521,146200.0
2014-01-13 11:20:00,31.49,31.58,31.46,31.57,150300.0,20.9521,21.0119,20.9321,21.0053,150300.0
2014-01-13 11:30:00,31.57,31.59,31.52,31.58,143000.0,21.0053,21.0186,20.972,21.0119,143000.0
2014-01-13 11:40:00,31.58,31.64,31.56,31.59,59200.0,21.0119,21.0519,20.9986,21.0186,59200.0
2014-01-13 11:50:00,31.58,31.61,31.57,31.58,59100.0,21.0119,21.0319,21.0053,21.0119,59100.0
2014-01-13 12:00:00,31.58,31.58,31.51,31.54,50300.0,21.0119,21.0119,20.9654,20.9853,50300.0
2014-01-13 12:10:00,31.54,31.57,31.52,31.56,36200.0,20.9853,21.0053,20.972,20.9986,36200.0
2014-01-13 12:20:00,31.56,31.58,31.47,31.47,138200.0,20.9986,21.0119,20.9387,20.9387,138200.0
2014-01-13 12:30:00,31.47,31.54,31.45,31.54,105000.0,20.9387,20.9853,20.9254,20.9853,105000.0
2014-01-13 12:40:00,31.54,31.55,31.47,31.51,94900.0,20.9853,20.992,20.9387,20.9654,94900.0
2014-01-13 12:50:00,31.51,31.56,31.5,31.54,86900.0,20.9654,20.9986,20.9587,20.9853,86900.0
2014-01-13 13:00:00,31.54,31.55,31.53,31.53,58300.0,20.9853,20.992,20.9787,20.9787,58300.0
2014-01-13 13:10:00,31.54,31.54,31.49,31.5,106800.0,20.9853,20.9853,20.9521,20.9587,106800.0
2014-01-13 13:20:00,31.5,31.58,31.5,31.56,64000.0,20.9587,21.0119,20.9587,20.9986,64000.0
2014-01-13 13:30:00,31.56,31.58,31.54,31.55,108700.0,20.9986,21.0119,20.9853,20.992,108700.0
2014-01-13 13:40:00,31.55,31.57,31.53,31.55,132700.0,20.992,21.0053,20.9787,20.992,132700.0
2014-01-13 13:50:00,31.54,31.64,31.53,31.61,132100.0,20.9853,21.0519,20.9787,21.0319,132100.0
2014-01-13 14:00:00,31.61,31.63,31.58,31.59,225700.0,21.0319,21.0452,21.0119,21.0186,225700.0
2014-01-13 14:10:00,31.59,31.61,31.53,31.57,80300.0,21.0186,21.0319,20.9787,21.0053,80300.0
2014-01-13 14:20:00,31.58,31.6,31.55,31.58,56700.0,21.0119,21.0252,20.992,21.0119,56700.0
2014-01-13 14:30:00,31.58,31.6,31.54,31.6,89000.0,21.0119,21.0252,20.9853,21.0252,89000.0
2014-01-13 14:40:00,31.61,31.62,31.57,31.59,115100.0,21.0319,21.0386,21.0053,21.0186,115100.0
2014-01-13 14:50:00,31.58,31.63,31.57,31.59,69000.0,21.0119,21.0452,21.0053,21.0186,69000.0
2014-01-13 15:00:00,31.58,31.61,31.56,31.61,93000.0,21.0119,21.0319,20.9986,21.0319,93000.0
2014-01-13 15:10:00,31.61,31.61,31.57,31.6,100900.0,21.0319,21.0319,21.0053,21.0252,100900.0
2014-01-13 15:20:00,31.61,31.61,31.57,31.61,151500.0,21.0319,21.0319,21.0053,21.0319,151500.0
2014-01-13 15:30:00,31.61,31.62,31.55,31.59,144800.0,21.0319,21.0386,20.992,21.0186,144800.0
2014-01-13 15:40:00,31.58,31.61,31.54,31.58,307300.0,21.0119,21.0319,20.9853,21.0119,307300.0
2014-01-13 15:50:00,31.57,31.59,31.56,31.56,446800.0,21.0053,21.0186,20.9986,20.9986,446800.0
2014-01-14 09:30:00,31.56,31.65,31.46,31.47,264300.0,20.9986,21.0585,20.9321,20.9387,264300.0
2014-01-14 09:40:00,31.47,31.48,31.32,31.33,131900.0,20.9387,20.9454,20.8389,20.8456,131900.0
2014-01-14 09:50:00,31.34,31.43,31.33,31.42,76600.0,20.8523,20.9121,20.8456,20.9055,76600.0
2014-01-14 10:00:00,31.41,31.54,31.37,31.5,155200.0,20.8988,20.9853,20.8722,20.9587,155200.0
2014-01-14 10:10:00,31.49,31.53,31.49,31.52,478400.0,20.9521,20.9787,20.9521,20.972,478400.0
2014-01-14 10:20:00,31.52,31.53,31.49,31.5,79400.0,20.972,20.9787,20.9521,20.9587,79400.0
2014-01-14 10:30:00,31.5,31.63,31.5,31.58,285400.0,20.9587,21.0452,20.9587,21.0119,285400.0
2014-01-14 10:40:00,31.59,31.63,31.57,31.59,173800.0,21.0186,21.0452,21.0053,21.0186,173800.0
2014-01-14 10:50:00,31.6,31.61,31.58,31.58,107800.0,21.0252,21.0319,21.0119,21.0119,107800.0
2014-01-14 11:00:00,31.58,31.58,31.54,31.54,32100.0,21.0119,21.0119,20.9853,20.9853,32100.0
2014-01-14 11:10:00,31.54,31.6,31.54,31.55,51600.0,20.9853,21.0252,20.9853,20.992,51600.0
2014-01-14 11:20:00,31.56,31.61,31.56,31.58,244800.0,20.9986,21.0319,20.9986,21.0119,244800.0
2014-01-14 11:30:00,31.59,31.6,31.53,31.58,110300.0,21.0186,21.0252,20.9787,21.0119,110300.0
2014-01-14 11:40:00,31.58,31.6,31.48,31.48,53200.0,21.0119,21.0252,20.9454,20.9454,53200.0
2014-01-14 11:50:00,31.48,31.51,31.46,31.5,35300.0,20.9454,20.9654,20.9321,20.9587,35300.0
2014-01-14 12:00:00,31.51,31.51,31.41,31.43,62600.0,20.9654,20.9654,20.8988,20.9121,62600.0
2014-01-14 12:10:00,31.42,31.43,31.36,31.37,104100.0,20.9055,20.9121,20.8656,20.8722,104100.0
2014-01-14 12:20:00,31.37,31.4,31.35,31.39,90900.0,20.8722,20.8922,20.8589,20.8855,90900.0
2014-01-14 12:30:00,31.39,31.45,31.37,31.43,93200.0,20.8855,20.9254,20.8722,20.9121,93200.0
2014-01-14 12:40:00,31.43,31.44,31.39,31.43,54800.0,20.9121,20.9188,20.8855,20.9121,54800.0
2014-01-14 12:50:00,31.43,31.43,31.38,31.39,70200.0,20.9121,20.9121,20.8789,20.8855,70200.0
2014-01-14 13:00:00,31.4,31.4,31.37,31.38,122400.0,20.8922,20.8922,20.8722,20.8789,122400.0
2014-01-14 13:10:00,31.38,31.41,31.37,31.4,56400.0,20.8789,20.8988,20.8722,20.8922,56400.0
2014-01-14 13:20:00,31.41,31.44,31.39,31.39,67300.0,20.8988,20.9188,20.8855,20.8855,67300.0
2014-01-14 13:30:00,31.4,31.41,31.39,31.4,42300.0,20.8922,20.8988,20.8855,20.8922,42300.0
2014-01-14 13:40:00,31.4,31.41,31.32,31.33,104600.0,20.8922,20.8988,20.8389,20.8456,104600.0
2014-01-14 13:50:00,31.33,31.34,31.25,31.28,150600.0,20.8456,20.8523,20.7924,20.8123,150600.0
2014-01-14 14:00:00,31.28,31.36,31.26,31.36,39200.0,20.8123,20.8656,20.799,20.8656,39200.0
2014-01-14 14:10:00,31.36,31.44,31.35,31.43,84400.0,20.8656,20.9188,20.8589,20.9121,84400.0
2014-01-14 14:20:00,31.43,31.49,31.42,31.46,102800.0,20.9121,20.9521,20.9055,20.9321,102800.0
2014-01-14 14:30:00,31.46,31.48,31.45,31.47,56200.0,20.9321,20.9454,20.9254,20.9387,56200.0
2014-01-14 14:40:00,31.48,31.48,31.44,31.47,36900.0,20.9454,20.9454,20.9188,20.9387,36900.0
2014-01-14 14:50:00,31.48,31.48,31.39,31.43,105300.0,20.9454,20.9454,20.8855,20.9121,105300.0
2014-01-14 15:00:00,31.43,31.43,31.4,31.41,57600.0,20.9121,20.9121,20.8922,20.8988,57600.0
2014-01-14 15:10:00,31.41,31.46,31.41,31.46,84200.0,20.8988,20.9321,20.8988,20.9321,84200.0
2014-01-14 15:20:00,31.46,31.48,31.43,31.45,131400.0,20.9321,20.9454,20.9121,20.9254,131400.0
2014-01-14 15:30:00,31.46,31.47,31.41,31.42,224200.0,20.9321,20.9387,20.8988,20.9055,224200.0
2014-01-14 15:40:00,31.41,31.42,31.35,31.36,211500.0,20.8988,20.9055,20.8589,20.8656,211500.0
2014-01-14 15:50:00,31.35,31.41,31.34,31.4,392100.0,20.8589,20.8988,20.8523,20.8922,392100.0
2014-01-15 09:30:00,31.54,31.63,31.49,31.57,250200.0,20.9853,21.0452,20.9521,21.0053,250200.0
2014-01-15 09:40:00,31.55,31.57,31.47,31.52,309100.0,20.992,21.0053,20.9387,20.972,309100.0
2014-01-15 09:50:00,31.52,31.56,31.49,31.5,62200.0,20.972,20.9986,20.9521,20.9587,62200.0
2014-01-15 10:00:00,31.49,31.53,31.47,31.51,94700.0,20.9521,20.9787,20.9387,20.9654,94700.0
2014-01-15 10:10:00,31.51,31.51,31.44,31.5,195000.0,20.9654,20.9654,20.9188,20.9587,195000.0
2014-01-15 10:20:00,31.5,31.55,31.49,31.54,162900.0,20.9587,20.992,20.9521,20.9853,162900.0
2014-01-15 10:30:00,31.53,31.55,31.51,31.53,63800.0,20.9787,20.992,20.9654,20.9787,63800.0
2014-01-15 10:40:00,31.53,31.57,31.53,31.57,147900.0,20.9787,21.0053,20.9787,21.0053,147900.0
2014-01-15 10:50:00,31.57,31.61,31.56,31.6,129600.0,21.0053,21.0319,20.9986,21.0252,129600.0
2014-01-15 11:00:00,31.6,31.66,31.58,31.66,55200.0,21.0252,21.0652,21.0119,21.0652,55200.0
2014-01-15 11:10:00,31.66,31.68,31.63,31.63,61100.0,21.0652,21.0785,21.0452,21.0452,61100.0
2014-01-15 11:20:00,31.63,31.65,31.62,31.63,48500.0,21.0452,21.0585,21.0386,21.0452,48500.0
2014-01-15 11:30:00,31.63,31.66,31.62,31.65,75900.0,21.0452,21.0652,21.0386,21.0585,75900.0
2014-01-15 11:40:00,31.64,31.65,31.62,31.65,49900.0,21.0519,21.0585,21.0386,21.0585,49900.0
2014-01-15 11:50:00,31.65,31.67,31.64,31.66,44900.0,21.0585,21.0718,21.0519,21.0652,44900.0
2014-01-15 12:00:00,31.67,31.69,31.66,31.67,37300.0,21.0718,21.0851,21.0652,21.0718,37300.0
2014-01-15 12:10:00,31.67,31.69,31.64,31.66,33300.0,21.0718,21.0851,21.0519,21.0652,33300.0
2014-01-15 12:20:00,31.66,31.66,31.61,31.64,31500.0,21.0652,21.0652,21.0319,21.0519,31500.0
2014-01-15 12:30:00,31.63,31.64,31.61,31.62,42700.0,21.0452,21.0519,21.0319,21.0386,42700.0
2014-01-15 12:40:00,31.62,31.62,31.59,31.61,22400.0,21.0386,21.0386,21.0186,21.0319,22400.0
2014-01-15 12:50:00,31.61,31.62,31.59,31.6,33100.0,21.0319,21.0386,21.0186,21.0252,33100.0
2014-01-15 13:00:00,31.59,31.62,31.59,31.59,48400.0,21.0186,21.0386,21.0186,21.0186,48400.0
2014-01-15 13:10:00,31.6,31.63,31.58,31.63,22900.0,21.0252,21.0452,21.0119,21.0452,22900.0
2014-01-15 13:20:00,31.63,31.63,31.57,31.59,40400.0,21.0452,21.0452,21.0053,21.0186,40400.0
2014-01-15 13:30:00,31.59,31.63,31.59,31.6,162600.0,21.0186,21.0452,21.0186,21.0252,162600.0
2014-01-15 13:40:00,31.6,31.61,31.57,31.58,96900.0,21.0252,21.0319,21.0053,21.0119,96900.0
2014-01-15 13:50:00,31.59,31.6,31.56,31.57,40300.0,21.0186,21.0252,20.9986,21.0053,40300.0
2014-01-15 14:00:00,31.58,31.59,31.56,31.59,35600.0,21.0119,21.0186,20.9986,21.0186,35600.0
2014-01-15 14:10:00,31.58,31.61,31.57,31.6,71500.0,21.0119,21.0319,21.0053,21.0252,71500.0
2014-01-15 14:20:00,31.6,31.63,31.6,31.61,18800.0,21.0252,21.0452,21.0252,21.0319,18800.0
2014-01-15 14:30:00,31.62,31.63,31.58,31.59,55500.0,21.0386,21.0452,21.0119,21.0186,55500.0
2014-01-15 14:40:00,31.6,31.61,31.58,31.6,37200.0,21.0252,21.0319,21.0119,21.0252,37200.0
2014-01-15 14:50:00,31.59,31.6,31.59,31.59,11000.0,21.0186,21.0252,21.0186,21.0186,11000.0
2014-01-15 15:00:00,31.59,31.6,31.57,31.58,84300.0,21.0186,21.0252,21.0053,21.0119,84300.0
2014-01-15 15:10:00,31.59,31.59,31.58,31.59,63100.0,21.0186,21.0186,21.0119,21.0186,63100.0
2014-01-15 15:20:00,31.58,31.6,31.55,31.58,250600.0,21.0119,21.0252,20.992,21.0119,250600.0
2014-01-15 15:30:00,31.57,31.6,31.56,31.59,351900.0,21.0053,21.0252,20.9986,21.0186,351900.0
2014-01-15 15:40:00,31.59,31.62,31.55,31.59,688900.0,21.0186,21.0386,20.992,21.0186,688900.0
2014-01-15 15:50:00,31.58,31.59,31.49,31.52,673800.0,21.0119,21.0186,20.9521,20.972,673800.0
2014-01-16 09:30:00,31.57,31.59,31.52,31.57,103800.0,21.0053,21.0186,20.972,21.0053,103800.0
2014-01-16 09:40:00,31.58,31.62,31.5,31.53,67900.0,21.0119,21.0386,20.9587,20.9787,67900.0
2014-01-16 09:50:00,31.53,31.56,31.49,31.5,33400.0,20.9787,20.9986,20.9521,20.9587,33400.0
2014-01-16 10:00:00,31.5,31.57,31.49,31.54,107100.0,20.9587,21.0053,20.9521,20.9853,107100.0
2014-01-16 10:10:00,31.54,31.55,31.52,31.53,73100.0,20.9853,20.992,20.972,20.9787,73100.0
2014-01-16 10:20:00,31.53,31.56,31.53,31.55,32200.0,20.9787,20.9986,20.9787,20.992,32200.0
2014-01-16 10:30:00,31.56,31.56,31.54,31.55,39800.0,20.9986,20.9986,20.9853,20.992,39800.0
2014-01-16 10:40:00,31.55,31.57,31.51,31.53,69900.0,20.992,21.0053,20.9654,20.9787,69900.0
2014-01-16 10:50:00,31.52,31.52,31.48,31.51,33700.0,20.972,20.972,20.9454,20.9654,33700.0
2014-01-16 11:00:00,31.51,31.58,31.5,31.56,38800.0,20.9654,21.0119,20.9587,20.9986,38800.0
2014-01-16 11:10:00,31.56,31.6,31.56,31.6,23600.0,20.9986,21.0252,20.9986,21.0252,23600.0
2014-01-16 11:20:00,31.59,31.6,31.56,31.58,23100.0,21.0186,21.0252,20.9986,21.0119,23100.0
2014-01-16 11:30:00,31.59,31.64,31.58,31.63,18100.0,21.0186,21.0519,21.0119,21.0452,18100.0
2014-01-16 11:40:00,31.63,31.65,31.6,31.6,25200.0,21.0452,21.0585,21.0252,21.0252,25200.0
2014-01-16 11:50:00,31.6,31.6,31.56,31.56,18800.0,21.0252,21.0252,20.9986,20.9986,18800.0
2014-01-16 12:00:00,31.56,31.56,31.5,31.51,23600.0,20.9986,20.9986,20.9587,20.9654,23600.0
2014-01-16 12:10:00,31.52,31.53,31.48,31.5,46000.0,20.972,20.9787,20.9454,20.9587,46000.0
2014-01-16 12:20:00,31.5,31.52,31.5,31.52,17200.0,20.9587,20.972,20.9587,20.972,17200.0
2014-01-16 12:30:00,31.51,31.52,31.5,31.52,52800.0,20.9654,20.972,20.9587,20.972,52800.0
2014-01-16 12:40:00,31.53,31.57,31.52,31.54,45000.0,20.9787,21.0053,20.972,20.9853,45000.0
2014-01-16 12:50:00,31.54,31.57,31.54,31.54,30400.0,20.9853,21.0053,20.9853,20.9853,30400.0
2014-01-16 13:00:00,31.54,31.57,31.53,31.55,38700.0,20.9853,21.0053,20.9787,20.992,38700.0
2014-01-16 13:10:00,31.56,31.6,31.54,31.59,33900.0,20.9986,21.0252,20.9853,21.0186,33900.0
2014-01-16 13:20:00,31.59,31.62,31.58,31.62,48400.0,21.0186,21.0386,21.0119,21.0386,48400.0
2014-01-16 13:30:00,31.62,31.62,31.56,31.61,32300.0,21.0386,21.0386,20.9986,21.0319,32300.0
2014-01-16 13:40:00,31.61,31.62,31.59,31.62,54300.0,21.0319,21.0386,21.0186,21.0386,54300.0
2014-01-16 13:50:00,31.63,31.66,31.62,31.66,45300.0,21.0452,21.0652,21.0386,21.0652,45300.0
2014-01-16 14:00:00,31.67,31.67,31.64,31.66,55500.0,21.0718,21.0718,21.0519,21.0652,55500.0
2014-01-16 14:10:00,31.66,31.67,31.65,31.65,24000.0,21.0652,21.0718,21.0585,21.0585,24000.0
2014-01-16 14:20:00,31.65,31.69,31.64,31.69,68900.0,21.0585,21.0851,21.0519,21.0851,68900.0
2014-01-16 14:30:00,31.69,31.7,31.67,31.7,37900.0,21.0851,21.0918,21.0718,21.0918,37900.0
2014-01-16 14:40:00,31.7,31.73,31.68,31.71,41500.0,21.0918,21.1117,21.0785,21.0984,41500.0
2014-01-16 14:50:00,31.7,31.73,31.7,31.72,51900.0,21.0918,21.1117,21.0918,21.1051,51900.0
2014-01-16 15:00:00,31.72,31.73,31.71,31.71,60400.0,21.1051,21.1117,21.0984,21.0984,60400.0
2014-01-16 15:10:00,31.71,31.72,31.68,31.69,61400.0,21.0984,21.1051,21.0785,21.0851,61400.0
2014-01-16 15:20:00,31.69,31.7,31.66,31.67,68100.0,21.0851,21.0918,21.0652,21.0718,68100.0
2014-01-16 15:30:00,31.67,31.71,31.64,31.64,116700.0,21.0718,21.0984,21.0519,21.0519,116700.0
2014-01-16 15:40:00,31.64,31.68,31.62,31.68,232900.0,21.0519,21.0785,21.0386,21.0785,232900.0
2014-01-16 15:50:00,31.67,31.73,31.66,31.73,250000.0,21.0718,21.1117,21.0652,21.1117,250000.0
2014-01-17 09:30:00,31.78,31.83,31.7,31.7,333600.0,21.145,21.1783,21.0918,21.0918,333600.0
2014-01-17 09:40:00,31.7,31.75,31.65,31.68,26700.0,21.0918,21.125,21.0585,21.0785,26700.0
2014-01-17 09:50:00,31.68,31.75,31.66,31.67,13600.0,21.0785,21.125,21.0652,21.0718,13600.0
2014-01-17 10:00:00,31.69,31.76,31.66,31.73,47000.0,21.0851,21.1317,21.0652,21.1117,47000.0
2014-01-17 10:10:00,31.74,31.78,31.73,31.76,28900.0,21.1184,21.145,21.1117,21.1317,28900.0
2014-01-17 10:20:00,31.75,31.79,31.74,31.74,64200.0,21.125,21.1517,21.1184,21.1184,64200.0
2014-01-17 10:30:00,31.74,31.79,31.73,31.79,29600.0,21.1184,21.1517,21.1117,21.1517,29600.0
2014-01-17 10:40:00,31.79,31.8,31.76,31.79,22800.0,21.1517,21.1583,21.1317,21.1517,22800.0
2014-01-17 10:50:00,31.78,31.8,31.75,31.8,31100.0,21.145,21.1583,21.125,21.1583,31100.0
2014-01-17 11:00:00,31.79,31.83,31.79,31.81,23500.0,21.1517,21.1783,21.1517,21.165,23500.0
2014-01-17 11:10:00,31.81,31.83,31.79,31.81,24400.0,21.165,21.1783,21.1517,21.165,24400.0
2014-01-17 11:20:00,31.81,31.81,31.77,31.8,22600.0,21.165,21.165,21.1384,21.1583,22600.0
2014-01-17 11:30:00,31.8,31.82,31.77,31.79,19300.0,21.1583,21.1716,21.1384,21.1517,19300.0
2014-01-17 11:40:00,31.78,31.79,31.75,31.78,38700.0,21.145,21.1517,21.125,21.145,38700.0
2014-01-17 11:50:00,31.77,31.82,31.77,31.81,11400.0,21.1384,21.1716,21.1384,21.165,11400.0
2014-01-17 12:00:00,31.82,31.82,31.79,31.8,84800.0,21.1716,21.1716,21.1517,21.1583,84800.0
2014-01-17 12:10:00,31.81,31.84,31.81,31.83,21300.0,21.165,21.1849,21.165,21.1783,21300.0
2014-01-17 12:20:00,31.84,31.85,31.83,31.83,35800.0,21.1849,21.1916,21.1783,21.1783,35800.0
2014-01-17 12:30:00,31.84,31.87,31.83,31.84,20500.0,21.1849,21.2049,21.1783,21.1849,20500.0
2014-01-17 12:40:00,31.84,31.86,31.82,31.85,8800.0,21.1849,21.1982,21.1716,21.1916,8800.0
2014-01-17 12:50:00,31.86,31.86,31.85,31.86,15000.0,21.1982,21.1982,21.1916,21.1982,15000.0
2014-01-17 13:00:00,31.85,31.86,31.82,31.82,29300.0,21.1916,21.1982,21.1716,21.1716,29300.0
2014-01-17 13:10:00,31.82,31.83,31.77,31.81,34100.0,21.1716,21.1783,21.1384,21.165,34100.0
2014-01-17 13:20:00,31.8,31.81,31.77,31.79,24000.0,21.1583,21.165,21.1384,21.1517,24000.0
2014-01-17 13:30:00,31.78,31.79,31.77,31.79,17300.0,21.145,21.1517,21.1384,21.1517,17300.0
2014-01-17 13:40:00,31.79,31.79,31.78,31.78,35600.0,21.1517,21.1517,21.145,21.145,35600.0
2014-01-17 13:50:00,31.79,31.82,31.78,31.81,34400.0,21.1517,21.1716,21.145,21.165,34400.0
2014-01-17 14:00:00,31.81,31.81,31.79,31.81,17400.0,21.165,21.165,21.1517,21.165,17400.0
2014-01-17 14:10:00,31.81,31.82,31.78,31.78,33800.0,21.165,21.1716,21.145,21.145,33800.0
2014-01-17 14:20:00,31.78,31.8,31.78,31.79,27700.0,21.145,21.1583,21.145,21.1517,27700.0
2014-01-17 14:30:00,31.78,31.79,31.74,31.75,25800.0,21.145,21.1517,21.1184,21.125,25800.0
2014-01-17 14:40:00,31.74,31.77,31.74,31.76,36500.0,21.1184,21.1384,21.1184,21.1317,36500.0
2014-01-17 14:50:00,31.77,31.77,31.75,31.75,18200.0,21.1384,21.1384,21.125,21.125,18200.0
2014-01-17 15:00:00,31.76,31.79,31.73,31.73,36900.0,21.1317,21.1517,21.1117,21.1117,36900.0
2014-01-17 15:10:00,31.73,31.76,31.71,31.75,37500.0,21.1117,21.1317,21.0984,21.125,37500.0
2014-01-17 15:20:00,31.75,31.78,31.74,31.78,53300.0,21.125,21.145,21.1184,21.145,53300.0
2014-01-17 15:30:00,31.78,31.78,31.73,31.73,117100.0,21.145,21.145,21.1117,21.1117,117100.0
2014-01-17 15:40:00,31.73,31.79,31.71,31.78,135800.0,21.1117,21.1517,21.0984,21.145,135800.0
2014-01-17 15:50:00,31.78,31.79,31.73,31.77,212900.0,21.145,21.1517,21.1117,21.1384,212900.0
2014-01-21 09:30:00,31.81,31.96,31.81,31.82,83000.0,21.165,21.2648,21.165,21.1716,83000.0
2014-01-21 09:40:00,31.82,31.86,31.79,31.83,34700.0,21.1716,21.1982,21.1517,21.1783,34700.0
2014-01-21 09:50:00,31.82,31.87,31.79,31.84,156300.0,21.1716,21.2049,21.1517,21.1849,156300.0
2014-01-21 10:00:00,31.84,31.93,31.8,31.88,85400.0,21.1849,21.2448,21.1583,21.2115,85400.0
2014-01-21 10:10:00,31.88,31.9,31.8,31.85,58600.0,21.2115,21.2249,21.1583,21.1916,58600.0
2014-01-21 10:20:00,31.85,31.92,31.84,31.92,92200.0,21.1916,21.2382,21.1849,21.2382,92200.0
2014-01-21 10:30:00,31.92,32.02,31.92,32.0,137500.0,21.2382,21.3047,21.2382,21.2914,137500.0
2014-01-21 10:40:00,32.0,32.05,31.99,32.01,64700.0,21.2914,21.3247,21.2847,21.298,64700.0
2014-01-21 10:50:00,32.0,32.03,31.99,32.02,41500.0,21.2914,21.3113,21.2847,21.3047,41500.0
2014-01-21 11:00:00,32.02,32.05,31.98,32.0,81300.0,21.3047,21.3247,21.2781,21.2914,81300.0
2014-01-21 11:10:00,32.0,32.0,31.94,31.95,143200.0,21.2914,21.2914,21.2515,21.2581,143200.0
2014-01-21 11:20:00,31.95,31.96,31.91,31.96,80600.0,21.2581,21.2648,21.2315,21.2648,80600.0
2014-01-21 11:30:00,31.96,31.99,31.94,31.98,48300.0,21.2648,21.2847,21.2515,21.2781,48300.0
2014-01-21 11:40:00,31.98,32.0,31.98,31.98,52700.0,21.2781,21.2914,21.2781,21.2781,52700.0
2014-01-21 11:50:00,31.98,32.01,31.97,31.98,49400.0,21.2781,21.298,21.2714,21.2781,49400.0
2014-01-21 12:00:00,31.98,32.0,31.97,31.99,61800.0,21.2781,21.2914,21.2714,21.2847,61800.0
2014-01-21 12:10:00,31.99,32.05,31.99,32.04,41300.0,21.2847,21.3247,21.2847,21.318,41300.0
2014-01-21 12:20:00,32.04,32.09,32.04,32.08,19400.0,21.318,21.3513,21.318,21.3446,19400.0
2014-01-21 12:30:00,32.08,32.11,32.08,32.09,49200.0,21.3446,21.3646,21.3446,21.3513,49200.0
2014-01-21 12:40:00,32.09,32.1,32.08,32.08,26100.0,21.3513,21.3579,21.3446,21.3446,26100.0
2014-01-21 12:50:00,32.09,32.1,32.08,32.09,20200.0,21.3513,21.3579,21.3446,21.3513,20200.0
2014-01-21 13:00:00,32.09,32.12,32.09,32.12,40200.0,21.3513,21.3712,21.3513,21.3712,40200.0
2014-01-21 13:10:00,32.12,32.12,32.1,32.12,30000.0,21.3712,21.3712,21.3579,21.3712,30000.0
2014-01-21 13:20:00,32.11,32.16,32.11,32.16,67700.0,21.3646,21.3978,21.3646,21.3978,67700.0
2014-01-21 13:30:00,32.15,32.2,32.15,32.17,59100.0,21.3912,21.4245,21.3912,21.4045,59100.0
2014-01-21 13:40:00,32.18,32.21,32.18,32.2,41800.0,21.4112,21.4311,21.4112,21.4245,41800.0
2014-01-21 13:50:00,32.2,32.21,32.19,32.19,19300.0,21.4245,21.4311,21.4178,21.4178,19300.0
2014-01-21 14:00:00,32.19,32.2,32.15,32.16,54000.0,21.4178,21.4245,21.3912,21.3978,54000.0
2014-01-21 14:10:00,32.15,32.19,32.15,32.16,43800.0,21.3912,21.4178,21.3912,21.3978,43800.0
2014-01-21 14:20:00,32.15,32.16,32.14,32.15,48900.0,21.3912,21.3978,21.3845,21.3912,48900.0
2014-01-21 14:30:00,32.14,32.16,32.13,32.15,76000.0,21.3845,21.3978,21.3779,21.3912,76000.0
2014-01-21 14:40:00,32.14,32.15,32.12,32.13,40100.0,21.3845,21.3912,21.3712,21.3779,40100.0
2014-01-21 14:50:00,32.13,32.16,32.12,32.15,46400.0,21.3779,21.3978,21.3712,21.3912,46400.0
2014-01-21 15:00:00,32.15,32.15,32.1,32.11,53600.0,21.3912,21.3912,21.3579,21.3646,53600.0
2014-01-21 15:10:00,32.11,32.13,32.09,32.12,37300.0,21.3646,21.3779,21.3513,21.3712,37300.0
2014-01-21 15:20:00,32.12,32.13,32.09,32.12,49000.0,21.3712,21.3779,21.3513,21.3712,49000.0
2014-01-21 15:30:00,32.13,32.13,32.09,32.1,62200.0,21.3779,21.3779,21.3513,21.3579,62200.0
2014-01-21 15:40:00,32.1,32.16,32.1,32.13,116700.0,21.3579,21.3978,21.3579,21.3779,116700.0
2014-01-21 15:50:00,32.13,32.15,32.08,32.1,364300.0,21.3779,21.3912,21.3446,21.3579,364300.0
2014-01-22 09:30:00,32.11,32.33,32.11,32.18,107100.0,21.3646,21.511,21.3646,21.4112,107100.0
2014-01-22 09:40:00,32.16,32.26,32.16,32.21,41000.0,21.3978,21.4644,21.3978,21.4311,41000.0
2014-01-22 09:50:00,32.22,32.22,32.18,32.19,31100.0,21.4378,21.4378,21.4112,21.4178,31100.0
2014-01-22 10:00:00,32.17,32.25,32.17,32.23,103400.0,21.4045,21.4577,21.4045,21.4444,103400.0
2014-01-22 10:10:00,32.24,32.24,32.16,32.21,80200.0,21.4511,21.4511,21.3978,21.4311,80200.0
2014-01-22 10:20:00,32.21,32.34,32.21,32.33,87000.0,21.4311,21.5176,21.4311,21.511,87000.0
2014-01-22 10:30:00,32.32,32.33,32.29,32.3,41100.0,21.5043,21.511,21.4843,21.491,41100.0
2014-01-22 10:40:00,32.31,32.34,32.29,32.31,55100.0,21.4976,21.5176,21.4843,21.4976,55100.0
2014-01-22 10:50:00,32.31,32.32,32.25,32.28,78000.0,21.4976,21.5043,21.4577,21.4777,78000.0
2014-01-22 11:00:00,32.28,32.31,32.27,32.3,147400.0,21.4777,21.4976,21.471,21.491,147400.0
2014-01-22 11:10:00,32.3,32.32,32.3,32.31,36900.0,21.491,21.5043,21.491,21.4976,36900.0
2014-01-22 11:20:00,32.31,32.32,32.28,32.29,27200.0,21.4976,21.5043,21.4777,21.4843,27200.0
2014-01-22 11:30:00,32.3,32.33,32.26,32.27,17900.0,21.491,21.511,21.4644,21.471,17900.0
2014-01-22 11:40:00,32.27,32.3,32.26,32.27,90300.0,21.471,21.491,21.4644,21.471,90300.0
2014-01-22 11:50:00,32.27,32.27,32.25,32.27,76500.0,21.471,21.471,21.4577,21.471,76500.0
2014-01-22 12:00:00,32.27,32.28,32.25,32.27,96900.0,21.471,21.4777,21.4577,21.471,96900.0
2014-01-22 12:10:00,32.26,32.28,32.25,32.28,57800.0,21.4644,21.4777,21.4577,21.4777,57800.0
2014-01-22 12:20:00,32.28,32.32,32.28,32.31,26300.0,21.4777,21.5043,21.4777,21.4976,26300.0
2014-01-22 12:30:00,32.32,32.34,32.28,32.29,47600.0,21.5043,21.5176,21.4777,21.4843,47600.0
2014-01-22 12:40:00,32.28,32.3,32.26,32.3,44200.0,21.4777,21.491,21.4644,21.491,44200.0
2014-01-22 12:50:00,32.3,32.32,32.26,32.26,35000.0,21.491,21.5043,21.4644,21.4644,35000.0
2014-01-22 13:00:00,32.26,32.27,32.25,32.26,74200.0,21.4644,21.471,21.4577,21.4644,74200.0
2014-01-22 13:10:00,32.25,32.3,32.25,32.3,51500.0,21.4577,21.491,21.4577,21.491,51500.0
2014-01-22 13:20:00,32.29,32.32,32.29,32.32,20800.0,21.4843,21.5043,21.4843,21.5043,20800.0
2014-01-22 13:30:00,32.31,32.32,32.28,32.3,68300.0,21.4976,21.5043,21.4777,21.491,68300.0
2014-01-22 13:40:00,32.3,32.32,32.29,32.29,45300.0,21.491,21.5043,21.4843,21.4843,45300.0
2014-01-22 13:50:00,32.29,32.32,32.28,32.32,54000.0,21.4843,21.5043,21.4777,21.5043,54000.0
2014-01-22 14:00:00,32.32,32.32,32.31,32.32,19100.0,21.5043,21.5043,21.4976,21.5043,19100.0
2014-01-22 14:10:00,32.32,32.33,32.31,32.33,40700.0,21.5043,21.511,21.4976,21.511,40700.0
2014-01-22 14:20:00,32.33,32.35,32.3,32.3,70000.0,21.511,21.5243,21.491,21.491,70000.0
2014-01-22 14:30:00,32.3,32.35,32.3,32.34,82400.0,21.491,21.5243,21.491,21.5176,82400.0
2014-01-22 14:40:00,32.34,32.35,32.32,32.33,66900.0,21.5176,21.5243,21.5043,21.511,66900.0
2014-01-22 14:50:00,32.33,32.35,32.31,32.33,70000.0,21.511,21.5243,21.4976,21.511,70000.0
2014-01-22 15:00:00,32.33,32.36,32.33,32.35,75700.0,21.511,21.5309,21.511,21.5243,75700.0
2014-01-22 15:10:00,32.34,32.36,32.34,32.35,52200.0,21.5176,21.5309,21.5176,21.5243,52200.0
2014-01-22 15:20:00,32.35,32.38,32.35,32.38,90100.0,21.5243,21.5442,21.5243,21.5442,90100.0
2014-01-22 15:30:00,32.38,32.4,32.37,32.4,126400.0,21.5442,21.5575,21.5376,21.5575,126400.0
2014-01-22 15:40:00,32.39,32.42,32.37,32.42,151200.0,21.5509,21.5708,21.5376,21.5708,151200.0
2014-01-22 15:50:00,32.41,32.43,32.39,32.4,454100.0,21.5642,21.5775,21.5509,21.5575,454100.0
2014-01-23 09:30:00,32.29,32.33,32.23,32.23,152300.0,21.4843,21.511,21.4444,21.4444,152300.0
2014-01-23 09:40:00,32.23,32.3,32.17,32.24,68600.0,21.4444,21.491,21.4045,21.4511,68600.0
2014-01-23 09:50:00,32.23,32.24,32.13,32.14,64700.0,21.4444,21.4511,21.3779,21.3845,64700.0
2014-01-23 10:00:00,32.14,32.2,32.12,32.13,67200.0,21.3845,21.4245,21.3712,21.3779,67200.0
2014-01-23 10:10:00,32.13,32.24,32.13,32.24,215400.0,21.3779,21.4511,21.3779,21.4511,215400.0
2014-01-23 10:20:00,32.24,32.32,32.23,32.32,128100.0,21.4511,21.5043,21.4444,21.5043,128100.0
2014-01-23 10:30:00,32.31,32.37,32.28,32.34,83800.0,21.4976,21.5376,21.4777,21.5176,83800.0
2014-01-23 10:40:00,32.34,32.43,32.33,32.43,65400.0,21.5176,21.5775,21.511,21.5775,65400.0
2014-01-23 10:50:00,32.43,32.49,32.38,32.49,140500.0,21.5775,21.6174,21.5442,21.6174,140500.0
2014-01-23 11:00:00,32.48,32.61,32.47,32.61,343100.0,21.6108,21.6973,21.6041,21.6973,343100.0
2014-01-23 11:10:00,32.6,32.67,32.57,32.63,166500.0,21.6906,21.7372,21.6706,21.7106,166500.0
2014-01-23 11:20:00,32.62,32.65,32.59,32.64,104900.0,21.7039,21.7239,21.6839,21.7172,104900.0
2014-01-23 11:30:00,32.63,32.66,32.6,32.66,129600.0,21.7106,21.7305,21.6906,21.7305,129600.0
2014-01-23 11:40:00,32.66,32.7,32.65,32.68,153800.0,21.7305,21.7571,21.7239,21.7438,153800.0
2014-01-23 11:50:00,32.68,32.69,32.64,32.68,92300.0,21.7438,21.7505,21.7172,21.7438,92300.0
2014-01-23 12:00:00,32.67,32.69,32.67,32.69,86200.0,21.7372,21.7505,21.7372,21.7505,86200.0
2014-01-23 12:10:00,32.69,32.7,32.67,32.69,76300.0,21.7505,21.7571,21.7372,21.7505,76300.0
2014-01-23 12:20:00,32.69,32.7,32.68,32.69,148500.0,21.7505,21.7571,21.7438,21.7505,148500.0
2014-01-23 12:30:00,32.69,32.89,32.68,32.83,399300.0,21.7505,21.8836,21.7438,21.8436,399300.0
2014-01-23 12:40:00,32.83,32.83,32.71,32.75,114300.0,21.8436,21.8436,21.7638,21.7904,114300.0
2014-01-23 12:50:00,32.75,32.77,32.71,32.72,93600.0,21.7904,21.8037,21.7638,21.7704,93600.0
2014-01-23 13:00:00,32.71,32.72,32.68,32.7,95600.0,21.7638,21.7704,21.7438,21.7571,95600.0
2014-01-23 13:10:00,32.69,32.7,32.62,32.7,73400.0,21.7505,21.7571,21.7039,21.7571,73400.0
2014-01-23 13:20:00,32.7,32.74,32.69,32.73,80300.0,21.7571,21.7838,21.7505,21.7771,80300.0
2014-01-23 13:30:00,32.73,32.76,32.7,32.7,119900.0,21.7771,21.7971,21.7571,21.7571,119900.0
2014-01-23 13:40:00,32.69,32.73,32.67,32.73,117900.0,21.7505,21.7771,21.7372,21.7771,117900.0
2014-01-23 13:50:00,32.73,32.79,32.72,32.74,88500.0,21.7771,21.817,21.7704,21.7838,88500.0
2014-01-23 14:00:00,32.74,32.74,32.69,32.69,56500.0,21.7838,21.7838,21.7505,21.7505,56500.0
2014-01-23 14:10:00,32.69,32.73,32.67,32.68,61800.0,21.7505,21.7771,21.7372,21.7438,61800.0
2014-01-23 14:20:00,32.67,32.7,32.65,32.66,84300.0,21.7372,21.7571,21.7239,21.7305,84300.0
2014-01-23 14:30:00,32.66,32.69,32.65,32.66,36300.0,21.7305,21.7505,21.7239,21.7305,36300.0
2014-01-23 14:40:00,32.65,32.66,32.63,32.65,51600.0,21.7239,21.7305,21.7106,21.7239,51600.0
2014-01-23 14:50:00,32.65,32.68,32.63,32.65,64900.0,21.7239,21.7438,21.7106,21.7239,64900.0
2014-01-23 15:00:00,32.65,32.65,32.59,32.59,70100.0,21.7239,21.7239,21.6839,21.6839,70100.0
2014-01-23 15:10:00,32.59,32.61,32.56,32.56,94600.0,21.6839,21.6973,21.664,21.664,94600.0
2014-01-23 15:20:00,32.57,32.59,32.56,32.59,59600.0,21.6706,21.6839,21.664,21.6839,59600.0
2014-01-23 15:30:00,32.59,32.66,32.58,32.63,194200.0,21.6839,21.7305,21.6773,21.7106,194200.0
2014-01-23 15:40:00,32.63,32.68,32.62,32.67,218300.0,21.7106,21.7438,21.7039,21.7372,218300.0
2014-01-23 15:50:00,32.66,32.76,32.66,32.75,550000.0,21.7305,21.7971,21.7305,21.7904,550000.0
2014-01-24 09:30:00,32.65,32.8,32.57,32.8,151000.0,21.7239,21.8237,21.6706,21.8237,151000.0
2014-01-24 09:40:00,32.8,33.08,32.78,33.08,290300.0,21.8237,22.01,21.8104,22.01,290300.0
2014-01-24 09:50:00,33.07,33.2,33.03,33.17,198200.0,22.0033,22.0898,21.9767,22.0699,198200.0
2014-01-24 10:00:00,33.17,33.3,33.15,33.27,261700.0,22.0699,22.1564,22.0565,22.1364,261700.0
2014-01-24 10:10:00,33.27,33.34,33.22,33.33,167800.0,22.1364,22.183,22.1031,22.1763,167800.0
2014-01-24 10:20:00,33.33,33.4,33.28,33.38,160500.0,22.1763,22.2229,22.143,22.2096,160500.0
2014-01-24 10:30:00,33.38,33.39,33.23,33.3,166000.0,22.2096,22.2162,22.1098,22.1564,166000.0
2014-01-24 10:40:00,33.3,33.32,33.24,33.26,133000.0,22.1564,22.1697,22.1164,22.1297,133000.0
2014-01-24 10:50:00,33.26,33.3,33.24,33.28,106100.0,22.1297,22.1564,22.1164,22.143,106100.0
2014-01-24 11:00:00,33.28,33.36,33.27,33.33,284600.0,22.143,22.1963,22.1364,22.1763,284600.0
2014-01-24 11:10:00,33.33,33.39,33.32,33.35,106800.0,22.1763,22.2162,22.1697,22.1896,106800.0
2014-01-24 11:20:00,33.35,33.38,33.33,33.33,81200.0,22.1896,22.2096,22.1763,22.1763,81200.0
2014-01-24 11:30:00,33.34,33.39,33.33,33.36,82800.0,22.183,22.2162,22.1763,22.1963,82800.0
2014-01-24 11:40:00,33.36,33.38,33.3,33.35,89000.0,22.1963,22.2096,22.1564,22.1896,89000.0
2014-01-24 11:50:00,33.36,33.4,33.34,33.38,57100.0,22.1963,22.2229,22.183,22.2096,57100.0
2014-01-24 12:00:00,33.38,33.39,33.3,33.34,102100.0,22.2096,22.2162,22.1564,22.183,102100.0
2014-01-24 12:10:00,33.34,33.4,33.32,33.35,78100.0,22.183,22.2229,22.1697,22.1896,78100.0
2014-01-24 12:20:00,33.34,33.36,33.31,33.32,77500.0,22.183,22.1963,22.163,22.1697,77500.0
2014-01-24 12:30:00,33.33,33.33,33.27,33.28,54500.0,22.1763,22.1763,22.1364,22.143,54500.0
2014-01-24 12:40:00,33.28,33.28,33.24,33.27,42600.0,22.143,22.143,22.1164,22.1364,42600.0
2014-01-24 12:50:00,33.27,33.28,33.23,33.27,84600.0,22.1364,22.143,22.1098,22.1364,84600.0
2014-01-24 13:00:00,33.26,33.31,33.26,33.3,75400.0,22.1297,22.163,22.1297,22.1564,75400.0
2014-01-24 13:10:00,33.31,33.31,33.3,33.3,47600.0,22.163,22.163,22.1564,22.1564,47600.0
2014-01-24 13:20:00,33.29,33.3,33.24,33.27,92300.0,22.1497,22.1564,22.1164,22.1364,92300.0
2014-01-24 13:30:00,33.27,33.28,33.23,33.24,51800.0,22.1364,22.143,22.1098,22.1164,51800.0
2014-01-24 13:40:00,33.25,33.25,33.21,33.25,90100.0,22.1231,22.1231,22.0965,22.1231,90100.0
2014-01-24 13:50:00,33.25,33.34,33.25,33.34,196000.0,22.1231,22.183,22.1231,22.183,196000.0
2014-01-24 14:00:00,33.34,33.37,33.32,33.36,180900.0,22.183,22.2029,22.1697,22.1963,180900.0
2014-01-24 14:10:00,33.35,33.37,33.27,33.3,64100.0,22.1896,22.2029,22.1364,22.1564,64100.0
2014-01-24 14:20:00,33.3,33.31,33.26,33.27,126900.0,22.1564,22.163,22.1297,22.1364,126900.0
2014-01-24 14:30:00,33.26,33.29,33.23,33.27,87700.0,22.1297,22.1497,22.1098,22.1364,87700.0
2014-01-24 14:40:00,33.27,33.3,33.27,33.3,104100.0,22.1364,22.1564,22.1364,22.1564,104100.0
2014-01-24 14:50:00,33.29,33.32,33.29,33.3,115100.0,22.1497,22.1697,22.1497,22.1564,115100.0
2014-01-24 15:00:00,33.3,33.31,33.18,33.18,130800.0,22.1564,22.163,22.0765,22.0765,130800.0
2014-01-24 15:10:00,33.18,33.19,33.09,33.15,110300.0,22.0765,22.0832,22.0166,22.0565,110300.0
2014-01-24 15:20:00,33.14,33.16,33.09,33.14,93100.0,22.0499,22.0632,22.0166,22.0499,93100.0
2014-01-24 15:30:00,33.14,33.15,33.1,33.14,144500.0,22.0499,22.0565,22.0233,22.0499,144500.0
2014-01-24 15:40:00,33.13,33.15,33.07,33.09,274900.0,22.0432,22.0565,22.0033,22.0166,274900.0
2014-01-24 15:50:00,33.1,33.14,33.02,33.02,554300.0,22.0233,22.0499,21.9701,21.9701,554300.0
2014-01-27 09:30:00,32.97,33.1,32.96,33.05,197100.0,21.9368,22.0233,21.9301,21.99,197100.0
2014-01-27 09:40:00,33.04,33.16,33.04,33.06,169100.0,21.9834,22.0632,21.9834,21.9967,169100.0
2014-01-27 09:50:00,33.06,33.11,33.02,33.05,65200.0,21.9967,22.0299,21.9701,21.99,65200.0
2014-01-27 10:00:00,33.06,33.06,32.9,32.94,179100.0,21.9967,21.9967,21.8902,21.9168,179100.0
2014-01-27 10:10:00,32.95,32.97,32.87,32.93,197400.0,21.9235,21.9368,21.8702,21.9102,197400.0
2014-01-27 10:20:00,32.93,33.01,32.92,33.0,95700.0,21.9102,21.9634,21.9035,21.9567,95700.0
2014-01-27 10:30:00,33.0,33.1,33.0,33.05,136700.0,21.9567,22.0233,21.9567,21.99,136700.0
2014-01-27 10:40:00,33.06,33.11,33.03,33.08,83600.0,21.9967,22.0299,21.9767,22.01,83600.0
2014-01-27 10:50:00,33.09,33.16,33.09,33.16,133400.0,22.0166,22.0632,22.0166,22.0632,133400.0
2014-01-27 11:00:00,33.15,33.27,33.15,33.2,140500.0,22.0565,22.1364,22.0565,22.0898,140500.0
2014-01-27 11:10:00,33.2,33.3,33.15,33.3,181200.0,22.0898,22.1564,22.0565,22.1564,181200.0
2014-01-27 11:20:00,33.3,33.38,33.25,33.25,206000.0,22.1564,22.2096,22.1231,22.1231,206000.0
2014-01-27 11:30:00,33.26,33.27,33.19,33.23,113900.0,22.1297,22.1364,22.0832,22.1098,113900.0
2014-01-27 11:40:00,33.22,33.23,33.19,33.22,56000.0,22.1031,22.1098,22.0832,22.1031,56000.0
2014-01-27 11:50:00,33.21,33.23,33.2,33.22,64600.0,22.0965,22.1098,22.0898,22.1031,64600.0
2014-01-27 12:00:00,33.22,33.28,33.21,33.28,109100.0,22.1031,22.143,22.0965,22.143,109100.0
2014-01-27 12:10:00,33.29,33.37,33.27,33.32,91200.0,22.1497,22.2029,22.1364,22.1697,91200.0
2014-01-27 12:20:00,33.33,33.34,33.28,33.32,66500.0,22.1763,22.183,22.143,22.1697,66500.0
2014-01-27 12:30:00,33.31,33.33,33.29,33.33,41600.0,22.163,22.1763,22.1497,22.1763,41600.0
2014-01-27 12:40:00,33.32,33.34,33.26,33.28,78100.0,22.1697,22.183,22.1297,22.143,78100.0
2014-01-27 12:50:00,33.29,33.3,33.25,33.26,46800.0,22.1497,22.1564,22.1231,22.1297,46800.0
2014-01-27 13:00:00,33.26,33.31,33.22,33.3,94700.0,22.1297,22.163,22.1031,22.1564,94700.0
2014-01-27 13:10:00,33.3,33.31,33.22,33.25,57900.0,22.1564,22.163,22.1031,22.1231,57900.0
2014-01-27 13:20:00,33.25,33.28,33.24,33.26,60700.0,22.1231,22.143,22.1164,22.1297,60700.0
2014-01-27 13:30:00,33.25,33.26,33.24,33.25,101100.0,22.1231,22.1297,22.1164,22.1231,101100.0
2014-01-27 13:40:00,33.25,33.32,33.25,33.3,113700.0,22.1231,22.1697,22.1231,22.1564,113700.0
2014-01-27 13:50:00,33.29,33.3,33.27,33.29,153500.0,22.1497,22.1564,22.1364,22.1497,153500.0
2014-01-27 14:00:00,33.29,33.3,33.21,33.21,87300.0,22.1497,22.1564,22.0965,22.0965,87300.0
2014-01-27 14:10:00,33.22,33.29,33.21,33.25,75500.0,22.1031,22.1497,22.0965,22.1231,75500.0
2014-01-27 14:20:00,33.24,33.28,33.24,33.26,51800.0,22.1164,22.143,22.1164,22.1297,51800.0
2014-01-27 14:30:00,33.26,33.29,33.23,33.29,65700.0,22.1297,22.1497,22.1098,22.1497,65700.0
2014-01-27 14:40:00,33.29,33.34,33.28,33.33,137500.0,22.1497,22.183,22.143,22.1763,137500.0
2014-01-27 14:50:00,33.33,33.36,33.31,33.36,96400.0,22.1763,22.1963,22.163,22.1963,96400.0
2014-01-27 15:00:00,33.36,33.37,33.34,33.37,110700.0,22.1963,22.2029,22.183,22.2029,110700.0
2014-01-27 15:10:00,33.36,33.37,33.31,33.31,153000.0,22.1963,22.2029,22.163,22.163,153000.0
2014-01-27 15:20:00,33.31,33.32,33.26,33.28,79300.0,22.163,22.1697,22.1297,22.143,79300.0
2014-01-27 15:30:00,33.28,33.36,33.27,33.36,202000.0,22.143,22.1963,22.1364,22.1963,202000.0
2014-01-27 15:40:00,33.35,33.36,33.31,33.33,244700.0,22.1896,22.1963,22.163,22.1763,244700.0
2014-01-27 15:50:00,33.33,33.34,33.22,33.22,336700.0,22.1763,22.183,22.1031,22.1031,336700.0
2014-01-28 09:30:00,33.3,33.33,33.18,33.22,125000.0,22.1564,22.1763,22.0765,22.1031,125000.0
2014-01-28 09:40:00,33.2,33.2,33.08,33.08,82100.0,22.0898,22.0898,22.01,22.01,82100.0
2014-01-28 09:50:00,33.08,33.13,33.02,33.09,76300.0,22.01,22.0432,21.9701,22.0166,76300.0
2014-01-28 10:00:00,33.08,33.12,33.02,33.02,56600.0,22.01,22.0366,21.9701,21.9701,56600.0
2014-01-28 10:10:00,33.02,33.05,33.01,33.04,63200.0,21.9701,21.99,21.9634,21.9834,63200.0
2014-01-28 10:20:00,33.04,33.05,32.99,33.01,50900.0,21.9834,21.99,21.9501,21.9634,50900.0
2014-01-28 10:30:00,33.0,33.01,32.96,32.98,58500.0,21.9567,21.9634,21.9301,21.9434,58500.0
2014-01-28 10:40:00,32.98,32.98,32.91,32.92,41300.0,21.9434,21.9434,21.8969,21.9035,41300.0
2014-01-28 10:50:00,32.91,32.92,32.88,32.9,50400.0,21.8969,21.9035,21.8769,21.8902,50400.0
2014-01-28 11:00:00,32.9,32.94,32.88,32.88,42400.0,21.8902,21.9168,21.8769,21.8769,42400.0
2014-01-28 11:10:00,32.89,32.91,32.86,32.87,57200.0,21.8836,21.8969,21.8636,21.8702,57200.0
2014-01-28 11:20:00,32.87,32.88,32.85,32.88,29700.0,21.8702,21.8769,21.8569,21.8769,29700.0
2014-01-28 11:30:00,32.88,32.89,32.82,32.85,41800.0,21.8769,21.8836,21.837,21.8569,41800.0
2014-01-28 11:40:00,32.84,32.87,32.83,32.84,50900.0,21.8503,21.8702,21.8436,21.8503,50900.0
2014-01-28 11:50:00,32.84,32.87,32.84,32.86,25400.0,21.8503,21.8702,21.8503,21.8636,25400.0
2014-01-28 12:00:00,32.86,32.87,32.84,32.86,41900.0,21.8636,21.8702,21.8503,21.8636,41900.0
2014-01-28 12:10:00,32.86,32.89,32.86,32.89,48400.0,21.8636,21.8836,21.8636,21.8836,48400.0
2014-01-28 12:20:00,32.88,32.91,32.88,32.9,42000.0,21.8769,21.8969,21.8769,21.8902,42000.0
2014-01-28 12:30:00,32.9,32.93,32.9,32.92,39000.0,21.8902,21.9102,21.8902,21.9035,39000.0
2014-01-28 12:40:00,32.92,32.92,32.89,32.89,51500.0,21.9035,21.9035,21.8836,21.8836,51500.0
2014-01-28 12:50:00,32.9,32.91,32.88,32.89,89400.0,21.8902,21.8969,21.8769,21.8836,89400.0
2014-01-28 13:00:00,32.89,32.94,32.89,32.93,79100.0,21.8836,21.9168,21.8836,21.9102,79100.0
2014-01-28 13:10:00,32.94,32.95,32.93,32.95,47000.0,21.9168,21.9235,21.9102,21.9235,47000.0
2014-01-28 13:20:00,32.95,32.95,32.92,32.93,19700.0,21.9235,21.9235,21.9035,21.9102,19700.0
2014-01-28 13:30:00,32.92,32.93,32.9,32.91,34000.0,21.9035,21.9102,21.8902,21.8969,34000.0
2014-01-28 13:40:00,32.91,32.94,32.9,32.91,41200.0,21.8969,21.9168,21.8902,21.8969,41200.0
2014-01-28 13:50:00,32.91,32.92,32.88,32.88,39600.0,21.8969,21.9035,21.8769,21.8769,39600.0
2014-01-28 14:00:00,32.89,32.89,32.86,32.87,36000.0,21.8836,21.8836,21.8636,21.8702,36000.0
2014-01-28 14:10:00,32.87,32.87,32.86,32.87,9000.0,21.8702,21.8702,21.8636,21.8702,9000.0
2014-01-28 14:20:00,32.87,32.87,32.85,32.85,28300.0,21.8702,21.8702,21.8569,21.8569,28300.0
2014-01-28 14:30:00,32.86,32.86,32.82,32.83,81600.0,21.8636,21.8636,21.837,21.8436,81600.0
2014-01-28 14:40:00,32.82,32.84,32.82,32.83,59500.0,21.837,21.8503,21.837,21.8436,59500.0
2014-01-28 14:50:00,32.83,32.83,32.82,32.83,37300.0,21.8436,21.8436,21.837,21.8436,37300.0
2014-01-28 15:00:00,32.83,32.88,32.83,32.88,87100.0,21.8436,21.8769,21.8436,21.8769,87100.0
2014-01-28 15:10:00,32.88,32.88,32.84,32.86,80000.0,21.8769,21.8769,21.8503,21.8636,80000.0
2014-01-28 15:20:00,32.86,32.91,32.85,32.91,47500.0,21.8636,21.8969,21.8569,21.8969,47500.0
2014-01-28 15:30:00,32.9,32.92,32.88,32.91,88800.0,21.8902,21.9035,21.8769,21.8969,88800.0
2014-01-28 15:40:00,32.92,32.93,32.89,32.93,144200.0,21.9035,21.9102,21.8836,21.9102,144200.0
2014-01-28 15:50:00,32.93,32.96,32.91,32.93,382700.0,21.9102,21.9301,21.8969,21.9102,382700.0
2014-01-29 09:30:00,32.89,32.95,32.64,32.88,147500.0,21.8836,21.9235,21.7172,21.8769,147500.0
2014-01-29 09:40:00,32.88,32.89,32.78,32.81,61600.0,21.8769,21.8836,21.8104,21.8303,61600.0
2014-01-29 09:50:00,32.82,32.84,32.77,32.82,46800.0,21.837,21.8503,21.8037,21.837,46800.0
2014-01-29 10:00:00,32.82,32.9,32.8,32.88,50700.0,21.837,21.8902,21.8237,21.8769,50700.0
2014-01-29 10:10:00,32.89,32.92,32.87,32.91,46000.0,21.8836,21.9035,21.8702,21.8969,46000.0
2014-01-29 10:20:00,32.92,32.95,32.89,32.93,54000.0,21.9035,21.9235,21.8836,21.9102,54000.0
2014-01-29 10:30:00,32.94,32.97,32.91,32.96,46600.0,21.9168,21.9368,21.8969,21.9301,46600.0
2014-01-29 10:40:00,32.97,32.98,32.92,32.93,32100.0,21.9368,21.9434,21.9035,21.9102,32100.0
2014-01-29 10:50:00,32.93,32.94,32.91,32.91,41800.0,21.9102,21.9168,21.8969,21.8969,41800.0
2014-01-29 11:00:00,32.91,32.97,32.91,32.95,26100.0,21.8969,21.9368,21.8969,21.9235,26100.0
2014-01-29 11:10:00,32.95,32.98,32.93,32.96,68000.0,21.9235,21.9434,21.9102,21.9301,68000.0
2014-01-29 11:20:00,32.96,33.02,32.96,33.0,87000.0,21.9301,21.9701,21.9301,21.9567,87000.0
2014-01-29 11:30:00,32.99,33.01,32.94,32.95,37000.0,21.9501,21.9634,21.9168,21.9235,37000.0
2014-01-29 11:40:00,32.94,32.94,32.89,32.91,69500.0,21.9168,21.9168,21.8836,21.8969,69500.0
2014-01-29 11:50:00,32.91,32.91,32.86,32.87,166700.0,21.8969,21.8969,21.8636,21.8702,166700.0
2014-01-29 12:00:00,32.87,32.89,32.85,32.88,54100.0,21.8702,21.8836,21.8569,21.8769,54100.0
2014-01-29 12:10:00,32.88,32.9,32.86,32.88,51700.0,21.8769,21.8902,21.8636,21.8769,51700.0
2014-01-29 12:20:00,32.88,32.94,32.86,32.94,64800.0,21.8769,21.9168,21.8636,21.9168,64800.0
2014-01-29 12:30:00,32.94,33.01,32.91,32.95,69500.0,21.9168,21.9634,21.8969,21.9235,69500.0
2014-01-29 12:40:00,32.95,33.0,32.95,32.99,19600.0,21.9235,21.9567,21.9235,21.9501,19600.0
2014-01-29 12:50:00,32.99,33.0,32.93,32.93,21700.0,21.9501,21.9567,21.9102,21.9102,21700.0
2014-01-29 13:00:00,32.92,32.92,32.8,32.86,47400.0,21.9035,21.9035,21.8237,21.8636,47400.0
2014-01-29 13:10:00,32.86,32.87,32.82,32.83,26700.0,21.8636,21.8702,21.837,21.8436,26700.0
2014-01-29 13:20:00,32.84,32.88,32.84,32.86,25100.0,21.8503,21.8769,21.8503,21.8636,25100.0
2014-01-29 13:30:00,32.86,32.87,32.84,32.86,114800.0,21.8636,21.8702,21.8503,21.8636,114800.0
2014-01-29 13:40:00,32.86,32.91,32.85,32.88,145000.0,21.8636,21.8969,21.8569,21.8769,145000.0
2014-01-29 13:50:00,32.88,32.89,32.81,32.81,71100.0,21.8769,21.8836,21.8303,21.8303,71100.0
2014-01-29 14:00:00,32.81,32.88,32.72,32.83,106600.0,21.8303,21.8769,21.7704,21.8436,106600.0
2014-01-29 14:10:00,32.82,32.82,32.72,32.76,57900.0,21.837,21.837,21.7704,21.7971,57900.0
2014-01-29 14:20:00,32.77,32.93,32.75,32.92,88400.0,21.8037,21.9102,21.7904,21.9035,88400.0
2014-01-29 14:30:00,32.91,33.01,32.89,33.01,208200.0,21.8969,21.9634,21.8836,21.9634,208200.0
2014-01-29 14:40:00,33.01,33.06,32.98,33.03,136400.0,21.9634,21.9967,21.9434,21.9767,136400.0
2014-01-29 14:50:00,33.03,33.05,32.96,33.02,130600.0,21.9767,21.99,21.9301,21.9701,130600.0
2014-01-29 15:00:00,33.01,33.08,33.0,33.06,141700.0,21.9634,22.01,21.9567,21.9967,141700.0
2014-01-29 15:10:00,33.06,33.08,33.04,33.05,229400.0,21.9967,22.01,21.9834,21.99,229400.0
2014-01-29 15:20:00,33.05,33.07,32.99,32.99,285200.0,21.99,22.0033,21.9501,21.9501,285200.0
2014-01-29 15:30:00,32.99,33.0,32.94,32.95,142900.0,21.9501,21.9567,21.9168,21.9235,142900.0
2014-01-29 15:40:00,32.94,32.95,32.85,32.87,361500.0,21.9168,21.9235,21.8569,21.8702,361500.0
2014-01-29 15:50:00,32.87,32.92,32.84,32.88,638600.0,21.8702,21.9035,21.8503,21.8769,638600.0
2014-01-30 09:30:00,33.05,33.06,32.93,33.0,121900.0,21.99,21.9967,21.9102,21.9567,121900.0
2014-01-30 09:40:00,33.02,33.14,33.0,33.12,62200.0,21.9701,22.0499,21.9567,22.0366,62200.0
2014-01-30 09:50:00,33.12,33.22,33.09,33.18,54400.0,22.0366,22.1031,22.0166,22.0765,54400.0
2014-01-30 10:00:00,33.2,33.22,33.16,33.16,71200.0,22.0898,22.1031,22.0632,22.0632,71200.0
2014-01-30 10:10:00,33.16,33.25,33.16,33.23,37900.0,22.0632,22.1231,22.0632,22.1098,37900.0
2014-01-30 10:20:00,33.23,33.29,33.22,33.23,50700.0,22.1098,22.1497,22.1031,22.1098,50700.0
2014-01-30 10:30:00,33.24,33.27,33.22,33.23,27800.0,22.1164,22.1364,22.1031,22.1098,27800.0
2014-01-30 10:40:00,33.24,33.27,33.21,33.26,38000.0,22.1164,22.1364,22.0965,22.1297,38000.0
2014-01-30 10:50:00,33.26,33.31,33.25,33.29,31900.0,22.1297,22.163,22.1231,22.1497,31900.0
2014-01-30 11:00:00,33.29,33.29,33.23,33.23,58200.0,22.1497,22.1497,22.1098,22.1098,58200.0
2014-01-30 11:10:00,33.23,33.24,33.2,33.22,51500.0,22.1098,22.1164,22.0898,22.1031,51500.0
2014-01-30 11:20:00,33.22,33.26,33.22,33.24,41700.0,22.1031,22.1297,22.1031,22.1164,41700.0
2014-01-30 11:30:00,33.24,33.32,33.23,33.31,51600.0,22.1164,22.1697,22.1098,22.163,51600.0
2014-01-30 11:40:00,33.31,33.33,33.3,33.33,42500.0,22.163,22.1763,22.1564,22.1763,42500.0
2014-01-30 11:50:00,33.33,33.33,33.3,33.3,47900.0,22.1763,22.1763,22.1564,22.1564,47900.0
2014-01-30 12:00:00,33.3,33.3,33.23,33.27,53700.0,22.1564,22.1564,22.1098,22.1364,53700.0
2014-01-30 12:10:00,33.27,33.27,33.24,33.24,28200.0,22.1364,22.1364,22.1164,22.1164,28200.0
2014-01-30 12:20:00,33.25,33.26,33.23,33.23,27600.0,22.1231,22.1297,22.1098,22.1098,27600.0
2014-01-30 12:30:00,33.24,33.26,33.23,33.26,24300.0,22.1164,22.1297,22.1098,22.1297,24300.0
2014-01-30 12:40:00,33.26,33.31,33.25,33.31,28800.0,22.1297,22.163,22.1231,22.163,28800.0
2014-01-30 12:50:00,33.31,33.32,33.28,33.32,34500.0,22.163,22.1697,22.143,22.1697,34500.0
2014-01-30 13:00:00,33.32,33.33,33.3,33.32,28200.0,22.1697,22.1763,22.1564,22.1697,28200.0
2014-01-30 13:10:00,33.32,33.33,33.3,33.32,46700.0,22.1697,22.1763,22.1564,22.1697,46700.0
2014-01-30 13:20:00,33.31,33.34,33.31,33.33,40800.0,22.163,22.183,22.163,22.1763,40800.0
2014-01-30 13:30:00,33.33,33.33,33.29,33.3,24500.0,22.1763,22.1763,22.1497,22.1564,24500.0
2014-01-30 13:40:00,33.3,33.33,33.29,33.32,21500.0,22.1564,22.1763,22.1497,22.1697,21500.0
2014-01-30 13:50:00,33.33,33.33,33.29,33.3,38400.0,22.1763,22.1763,22.1497,22.1564,38400.0
2014-01-30 14:00:00,33.29,33.3,33.21,33.22,31100.0,22.1497,22.1564,22.0965,22.1031,31100.0
2014-01-30 14:10:00,33.21,33.22,33.2,33.21,35000.0,22.0965,22.1031,22.0898,22.0965,35000.0
2014-01-30 14:20:00,33.2,33.23,33.2,33.21,28200.0,22.0898,22.1098,22.0898,22.0965,28200.0
2014-01-30 14:30:00,33.22,33.25,33.18,33.19,37300.0,22.1031,22.1231,22.0765,22.0832,37300.0
2014-01-30 14:40:00,33.2,33.23,33.18,33.18,41700.0,22.0898,22.1098,22.0765,22.0765,41700.0
2014-01-30 14:50:00,33.19,33.21,33.19,33.21,22800.0,22.0832,22.0965,22.0832,22.0965,22800.0
2014-01-30 15:00:00,33.21,33.28,33.2,33.26,72900.0,22.0965,22.143,22.0898,22.1297,72900.0
2014-01-30 15:10:00,33.26,33.34,33.25,33.33,87800.0,22.1297,22.183,22.1231,22.1763,87800.0
2014-01-30 15:20:00,33.33,33.37,33.32,33.35,101200.0,22.1763,22.2029,22.1697,22.1896,101200.0
2014-01-30 15:30:00,33.35,33.37,33.33,33.36,79500.0,22.1896,22.2029,22.1763,22.1963,79500.0
2014-01-30 15:40:00,33.36,33.4,33.3,33.32,137200.0,22.1963,22.2229,22.1564,22.1697,137200.0
2014-01-30 15:50:00,33.32,33.38,33.32,33.36,203500.0,22.1697,22.2096,22.1697,22.1963,203500.0
2014-01-31 09:30:00,32.98,33.23,32.97,33.21,110800.0,21.9434,22.1098,21.9368,22.0965,110800.0
2014-01-31 09:40:00,33.21,33.25,33.15,33.22,48300.0,22.0965,22.1231,22.0565,22.1031,48300.0
2014-01-31 09:50:00,33.25,33.34,33.23,33.3,41800.0,22.1231,22.183,22.1098,22.1564,41800.0
2014-01-31 10:00:00,33.33,33.45,33.32,33.4,72900.0,22.1763,22.2562,22.1697,22.2229,72900.0
2014-01-31 10:10:00,33.4,33.45,33.38,33.42,59100.0,22.2229,22.2562,22.2096,22.2362,59100.0
2014-01-31 10:20:00,33.41,33.42,33.31,33.32,76000.0,22.2295,22.2362,22.163,22.1697,76000.0
2014-01-31 10:30:00,33.32,33.33,33.28,33.3,82500.0,22.1697,22.1763,22.143,22.1564,82500.0
2014-01-31 10:40:00,33.31,33.41,33.31,33.41,48800.0,22.163,22.2295,22.163,22.2295,48800.0
2014-01-31 10:50:00,33.41,33.43,33.39,33.39,34400.0,22.2295,22.2428,22.2162,22.2162,34400.0
2014-01-31 11:00:00,33.39,33.47,33.38,33.46,45400.0,22.2162,22.2695,22.2096,22.2628,45400.0
2014-01-31 11:10:00,33.46,33.48,33.44,33.46,28700.0,22.2628,22.2761,22.2495,22.2628,28700.0
2014-01-31 11:20:00,33.46,33.49,33.45,33.48,40100.0,22.2628,22.2828,22.2562,22.2761,40100.0
2014-01-31 11:30:00,33.48,33.48,33.44,33.46,39600.0,22.2761,22.2761,22.2495,22.2628,39600.0
2014-01-31 11:40:00,33.46,33.5,33.46,33.47,81800.0,22.2628,22.2894,22.2628,22.2695,81800.0
2014-01-31 11:50:00,33.46,33.47,33.4,33.46,47600.0,22.2628,22.2695,22.2229,22.2628,47600.0
2014-01-31 12:00:00,33.45,33.49,33.41,33.41,70900.0,22.2562,22.2828,22.2295,22.2295,70900.0
2014-01-31 12:10:00,33.41,33.42,33.34,33.36,251600.0,22.2295,22.2362,22.183,22.1963,251600.0
2014-01-31 12:20:00,33.36,33.36,33.33,33.36,77400.0,22.1963,22.1963,22.1763,22.1963,77400.0
2014-01-31 12:30:00,33.36,33.37,33.34,33.34,80400.0,22.1963,22.2029,22.183,22.183,80400.0
2014-01-31 12:40:00,33.34,33.36,33.31,33.36,38300.0,22.183,22.1963,22.163,22.1963,38300.0
2014-01-31 12:50:00,33.36,33.37,33.33,33.33,48900.0,22.1963,22.2029,22.1763,22.1763,48900.0
2014-01-31 13:00:00,33.33,33.35,33.25,33.25,100800.0,22.1763,22.1896,22.1231,22.1231,100800.0
2014-01-31 13:10:00,33.24,33.26,33.23,33.25,67300.0,22.1164,22.1297,22.1098,22.1231,67300.0
2014-01-31 13:20:00,33.25,33.25,33.24,33.24,40800.0,22.1231,22.1231,22.1164,22.1164,40800.0
2014-01-31 13:30:00,33.24,33.25,33.23,33.23,73700.0,22.1164,22.1231,22.1098,22.1098,73700.0
2014-01-31 13:40:00,33.23,33.26,33.23,33.26,97900.0,22.1098,22.1297,22.1098,22.1297,97900.0
2014-01-31 13:50:00,33.26,33.31,33.26,33.31,50900.0,22.1297,22.163,22.1297,22.163,50900.0
2014-01-31 14:00:00,33.3,33.31,33.26,33.3,62100.0,22.1564,22.163,22.1297,22.1564,62100.0
2014-01-31 14:10:00,33.3,33.31,33.29,33.31,33100.0,22.1564,22.163,22.1497,22.163,33100.0
2014-01-31 14:20:00,33.3,33.31,33.29,33.31,78400.0,22.1564,22.163,22.1497,22.163,78400.0
2014-01-31 14:30:00,33.31,33.32,33.3,33.32,53100.0,22.163,22.1697,22.1564,22.1697,53100.0
2014-01-31 14:40:00,33.32,33.32,33.3,33.31,55000.0,22.1697,22.1697,22.1564,22.163,55000.0
2014-01-31 14:50:00,33.32,33.33,33.29,33.32,58900.0,22.1697,22.1763,22.1497,22.1697,58900.0
2014-01-31 15:00:00,33.31,33.32,33.27,33.3,72700.0,22.163,22.1697,22.1364,22.1564,72700.0
2014-01-31 15:10:00,33.3,33.31,33.27,33.28,122900.0,22.1564,22.163,22.1364,22.143,122900.0
2014-01-31 15:20:00,33.28,33.37,33.28,33.37,61400.0,22.143,22.2029,22.143,22.2029,61400.0
2014-01-31 15:30:00,33.37,33.38,33.29,33.3,137800.0,22.2029,22.2096,22.1497,22.1564,137800.0
2014-01-31 15:40:00,33.3,33.37,33.28,33.37,229500.0,22.1564,22.2029,22.143,22.2029,229500.0
2014-01-31 15:50:00,33.38,33.41,33.32,33.34,584400.0,22.2096,22.2295,22.1697,22.183,584400.0
2014-02-03 09:30:00,33.43,33.43,33.21,33.33,153600.0,22.2428,22.2428,22.0965,22.1763,153600.0
2014-02-03 09:40:00,33.33,33.58,33.33,33.58,163600.0,22.1763,22.3427,22.1763,22.3427,163600.0
2014-02-03 09:50:00,33.58,33.71,33.57,33.68,122600.0,22.3427,22.4291,22.336,22.4092,122600.0
2014-02-03 10:00:00,33.67,33.77,33.53,33.77,145600.0,22.4025,22.4691,22.3094,22.4691,145600.0
2014-02-03 10:10:00,33.77,33.89,33.74,33.86,150500.0,22.4691,22.5489,22.4491,22.529,150500.0
2014-02-03 10:20:00,33.86,33.89,33.64,33.64,103400.0,22.529,22.5489,22.3826,22.3826,103400.0
2014-02-03 10:30:00,33.64,33.65,33.54,33.6,52200.0,22.3826,22.3892,22.316,22.356,52200.0
2014-02-03 10:40:00,33.6,33.65,33.56,33.61,63600.0,22.356,22.3892,22.3293,22.3626,63600.0
2014-02-03 10:50:00,33.61,33.67,33.6,33.64,63100.0,22.3626,22.4025,22.356,22.3826,63100.0
2014-02-03 11:00:00,33.64,33.68,33.59,33.64,151000.0,22.3826,22.4092,22.3493,22.3826,151000.0
2014-02-03 11:10:00,33.64,33.68,33.63,33.66,116300.0,22.3826,22.4092,22.3759,22.3959,116300.0
2014-02-03 11:20:00,33.66,33.7,33.64,33.65,64000.0,22.3959,22.4225,22.3826,22.3892,64000.0
2014-02-03 11:30:00,33.65,33.65,33.59,33.6,74900.0,22.3892,22.3892,22.3493,22.356,74900.0
2014-02-03 11:40:00,33.59,33.6,33.5,33.52,82800.0,22.3493,22.356,22.2894,22.3027,82800.0
2014-02-03 11:50:00,33.52,33.53,33.5,33.5,127000.0,22.3027,22.3094,22.2894,22.2894,127000.0
2014-02-03 12:00:00,33.5,33.53,33.44,33.46,65900.0,22.2894,22.3094,22.2495,22.2628,65900.0
2014-02-03 12:10:00,33.46,33.47,33.39,33.4,51700.0,22.2628,22.2695,22.2162,22.2229,51700.0
2014-02-03 12:20:00,33.4,33.41,33.32,33.35,217600.0,22.2229,22.2295,22.1697,22.1896,217600.0
2014-02-03 12:30:00,33.36,33.38,33.33,33.34,48000.0,22.1963,22.2096,22.1763,22.183,48000.0
2014-02-03 12:40:00,33.33,33.37,33.31,33.32,49800.0,22.1763,22.2029,22.163,22.1697,49800.0
2014-02-03 12:50:00,33.31,33.33,33.28,33.3,74300.0,22.163,22.1763,22.143,22.1564,74300.0
2014-02-03 13:00:00,33.29,33.32,33.26,33.26,50900.0,22.1497,22.1697,22.1297,22.1297,50900.0
2014-02-03 13:10:00,33.26,33.34,33.26,33.32,39400.0,22.1297,22.183,22.1297,22.1697,39400.0
2014-02-03 13:20:00,33.32,33.35,33.28,33.29,49500.0,22.1697,22.1896,22.143,22.1497,49500.0
2014-02-03 13:30:00,33.29,33.3,33.22,33.24,48700.0,22.1497,22.1564,22.1031,22.1164,48700.0
2014-02-03 13:40:00,33.24,33.26,33.18,33.22,44600.0,22.1164,22.1297,22.0765,22.1031,44600.0
2014-02-03 13:50:00,33.22,33.25,33.18,33.21,39900.0,22.1031,22.1231,22.0765,22.0965,39900.0
2014-02-03 14:00:00,33.21,33.26,33.2,33.24,28000.0,22.0965,22.1297,22.0898,22.1164,28000.0
2014-02-03 14:10:00,33.24,33.27,33.22,33.22,35700.0,22.1164,22.1364,22.1031,22.1031,35700.0
2014-02-03 14:20:00,33.22,33.24,33.2,33.23,50100.0,22.1031,22.1164,22.0898,22.1098,50100.0
2014-02-03 14:30:00,33.23,33.25,33.2,33.2,40300.0,22.1098,22.1231,22.0898,22.0898,40300.0
2014-02-03 14:40:00,33.2,33.24,33.19,33.23,30900.0,22.0898,22.1164,22.0832,22.1098,30900.0
2014-02-03 14:50:00,33.23,33.24,33.19,33.23,45500.0,22.1098,22.1164,22.0832,22.1098,45500.0
2014-02-03 15:00:00,33.23,33.28,33.22,33.27,55200.0,22.1098,22.143,22.1031,22.1364,55200.0
2014-02-03 15:10:00,33.27,33.32,33.24,33.29,160400.0,22.1364,22.1697,22.1164,22.1497,160400.0
2014-02-03 15:20:00,33.3,33.33,33.29,33.33,71500.0,22.1564,22.1763,22.1497,22.1763,71500.0
2014-02-03 15:30:00,33.33,33.33,33.28,33.29,182500.0,22.1763,22.1763,22.143,22.1497,182500.0
2014-02-03 15:40:00,33.28,33.31,33.19,33.2,177700.0,22.143,22.163,22.0832,22.0898,177700.0
2014-02-03 15:50:00,33.21,33.26,33.2,33.23,318300.0,22.0965,22.1297,22.0898,22.1098,318300.0
2014-02-04 09:30:00,33.46,33.54,33.15,33.34,213400.0,22.2628,22.316,22.0565,22.183,213400.0
2014-02-04 09:40:00,33.35,33.4,33.29,33.29,115400.0,22.1896,22.2229,22.1497,22.1497,115400.0
2014-02-04 09:50:00,33.29,33.3,33.13,33.13,182200.0,22.1497,22.1564,22.0432,22.0432,182200.0
2014-02-04 10:00:00,33.12,33.13,33.02,33.02,122000.0,22.0366,22.0432,21.9701,21.9701,122000.0
2014-02-04 10:10:00,33.02,33.03,32.96,32.97,73400.0,21.9701,21.9767,21.9301,21.9368,73400.0
2014-02-04 10:20:00,32.97,33.01,32.95,33.0,63200.0,21.9368,21.9634,21.9235,21.9567,63200.0
2014-02-04 10:30:00,33.0,33.09,32.95,32.96,80900.0,21.9567,22.0166,21.9235,21.9301,80900.0
2014-02-04 10:40:00,32.96,32.99,32.93,32.95,69700.0,21.9301,21.9501,21.9102,21.9235,69700.0
2014-02-04 10:50:00,32.94,33.01,32.92,33.01,45900.0,21.9168,21.9634,21.9035,21.9634,45900.0
2014-02-04 11:00:00,33.0,33.07,32.99,33.02,61000.0,21.9567,22.0033,21.9501,21.9701,61000.0
2014-02-04 11:10:00,33.02,33.03,32.98,32.98,38800.0,21.9701,21.9767,21.9434,21.9434,38800.0
2014-02-04 11:20:00,32.98,33.0,32.94,32.97,49100.0,21.9434,21.9567,21.9168,21.9368,49100.0
2014-02-04 11:30:00,32.98,32.98,32.94,32.94,43100.0,21.9434,21.9434,21.9168,21.9168,43100.0
2014-02-04 11:40:00,32.94,32.98,32.88,32.96,60700.0,21.9168,21.9434,21.8769,21.9301,60700.0
2014-02-04 11:50:00,32.97,32.99,32.95,32.97,20000.0,21.9368,21.9501,21.9235,21.9368,20000.0
2014-02-04 12:00:00,32.98,33.02,32.96,33.02,41700.0,21.9434,21.9701,21.9301,21.9701,41700.0
2014-02-04 12:10:00,33.01,33.03,33.0,33.01,33600.0,21.9634,21.9767,21.9567,21.9634,33600.0
2014-02-04 12:20:00,33.02,33.09,33.02,33.06,26600.0,21.9701,22.0166,21.9701,21.9967,26600.0
2014-02-04 12:30:00,33.06,33.08,33.05,33.07,17100.0,21.9967,22.01,21.99,22.0033,17100.0
2014-02-04 12:40:00,33.07,33.13,33.07,33.12,35900.0,22.0033,22.0432,22.0033,22.0366,35900.0
2014-02-04 12:50:00,33.12,33.15,33.11,33.13,24800.0,22.0366,22.0565,22.0299,22.0432,24800.0
2014-02-04 13:00:00,33.13,33.15,33.11,33.14,22600.0,22.0432,22.0565,22.0299,22.0499,22600.0
2014-02-04 13:10:00,33.15,33.15,33.06,33.06,38200.0,22.0565,22.0565,21.9967,21.9967,38200.0
2014-02-04 13:20:00,33.06,33.07,32.99,33.01,66100.0,21.9967,22.0033,21.9501,21.9634,66100.0
2014-02-04 13:30:00,33.0,33.02,32.98,33.0,51600.0,21.9567,21.9701,21.9434,21.9567,51600.0
2014-02-04 13:40:00,33.0,33.05,32.99,33.04,30700.0,21.9567,21.99,21.9501,21.9834,30700.0
2014-02-04 13:50:00,33.04,33.05,33.0,33.01,43400.0,21.9834,21.99,21.9567,21.9634,43400.0
2014-02-04 14:00:00,33.02,33.05,33.0,33.01,30400.0,21.9701,21.99,21.9567,21.9634,30400.0
2014-02-04 14:10:00,33.02,33.06,33.01,33.06,18100.0,21.9701,21.9967,21.9634,21.9967,18100.0
2014-02-04 14:20:00,33.06,33.1,33.06,33.08,21700.0,21.9967,22.0233,21.9967,22.01,21700.0
2014-02-04 14:30:00,33.08,33.1,33.07,33.07,19900.0,22.01,22.0233,22.0033,22.0033,19900.0
2014-02-04 14:40:00,33.07,33.09,33.07,33.07,28300.0,22.0033,22.0166,22.0033,22.0033,28300.0
2014-02-04 14:50:00,33.08,33.11,33.08,33.11,22500.0,22.01,22.0299,22.01,22.0299,22500.0
2014-02-04 15:00:00,33.11,33.15,33.1,33.14,40800.0,22.0299,22.0565,22.0233,22.0499,40800.0
2014-02-04 15:10:00,33.13,33.14,33.1,33.12,33600.0,22.0432,22.0499,22.0233,22.0366,33600.0
2014-02-04 15:20:00,33.12,33.12,33.02,33.04,69800.0,22.0366,22.0366,21.9701,21.9834,69800.0
2014-02-04 15:30:00,33.04,33.13,33.04,33.1,71100.0,21.9834,22.0432,21.9834,22.0233,71100.0
2014-02-04 15:40:00,33.09,33.12,33.07,33.09,125700.0,22.0166,22.0366,22.0033,22.0166,125700.0
2014-02-04 15:50:00,33.09,33.16,33.08,33.11,201100.0,22.0166,22.0632,22.01,22.0299,201100.0
2014-02-05 09:30:00,33.1,33.1,32.87,33.01,135200.0,22.0233,22.0233,21.8702,21.9634,135200.0
2014-02-05 09:40:00,33.02,33.05,32.99,33.0,59400.0,21.9701,21.99,21.9501,21.9567,59400.0
2014-02-05 09:50:00,33.0,33.02,32.91,32.91,33400.0,21.9567,21.9701,21.8969,21.8969,33400.0
2014-02-05 10:00:00,32.91,33.05,32.9,33.0,162900.0,21.8969,21.99,21.8902,21.9567,162900.0
2014-02-05 10:10:00,32.99,33.02,32.93,33.0,147500.0,21.9501,21.9701,21.9102,21.9567,147500.0
2014-02-05 10:20:00,33.01,33.07,32.95,32.95,165100.0,21.9634,22.0033,21.9235,21.9235,165100.0
2014-02-05 10:30:00,32.96,33.04,32.95,32.99,76900.0,21.9301,21.9834,21.9235,21.9501,76900.0
2014-02-05 10:40:00,32.98,33.03,32.96,33.0,44200.0,21.9434,21.9767,21.9301,21.9567,44200.0
2014-02-05 10:50:00,32.99,33.02,32.97,32.98,27400.0,21.9501,21.9701,21.9368,21.9434,27400.0
2014-02-05 11:00:00,32.97,32.99,32.92,32.94,43900.0,21.9368,21.9501,21.9035,21.9168,43900.0
2014-02-05 11:10:00,32.95,32.96,32.93,32.94,39900.0,21.9235,21.9301,21.9102,21.9168,39900.0
2014-02-05 11:20:00,32.94,32.99,32.93,32.96,28000.0,21.9168,21.9501,21.9102,21.9301,28000.0
2014-02-05 11:30:00,32.96,32.98,32.95,32.98,42600.0,21.9301,21.9434,21.9235,21.9434,42600.0
2014-02-05 11:40:00,32.98,33.03,32.96,33.03,52000.0,21.9434,21.9767,21.9301,21.9767,52000.0
2014-02-05 11:50:00,33.02,33.05,33.01,33.04,64000.0,21.9701,21.99,21.9634,21.9834,64000.0
2014-02-05 12:00:00,33.04,33.04,33.02,33.03,42900.0,21.9834,21.9834,21.9701,21.9767,42900.0
2014-02-05 12:10:00,33.02,33.02,32.96,33.01,40500.0,21.9701,21.9701,21.9301,21.9634,40500.0
2014-02-05 12:20:00,33.01,33.04,33.0,33.0,111600.0,21.9634,21.9834,21.9567,21.9567,111600.0
2014-02-05 12:30:00,33.0,33.02,32.98,33.0,98700.0,21.9567,21.9701,21.9434,21.9567,98700.0
2014-02-05 12:40:00,33.01,33.03,33.0,33.01,36500.0,21.9634,21.9767,21.9567,21.9634,36500.0
2014-02-05 12:50:00,33.0,33.06,33.0,33.04,15200.0,21.9567,21.9967,21.9567,21.9834,15200.0
2014-02-05 13:00:00,33.05,33.11,33.05,33.08,41000.0,21.99,22.0299,21.99,22.01,41000.0
2014-02-05 13:10:00,33.09,33.11,33.07,33.11,26600.0,22.0166,22.0299,22.0033,22.0299,26600.0
2014-02-05 13:20:00,33.11,33.12,33.05,33.06,30400.0,22.0299,22.0366,21.99,21.9967,30400.0
2014-02-05 13:30:00,33.06,33.06,33.02,33.04,27000.0,21.9967,21.9967,21.9701,21.9834,27000.0
2014-02-05 13:40:00,33.04,33.07,33.04,33.05,56500.0,21.9834,22.0033,21.9834,21.99,56500.0
2014-02-05 13:50:00,33.04,33.06,33.04,33.05,16600.0,21.9834,21.9967,21.9834,21.99,16600.0
2014-02-05 14:00:00,33.05,33.06,33.0,33.04,40400.0,21.99,21.9967,21.9567,21.9834,40400.0
2014-02-05 14:10:00,33.04,33.05,33.01,33.02,85600.0,21.9834,21.99,21.9634,21.9701,85600.0
2014-02-05 14:20:00,33.02,33.03,33.0,33.01,27400.0,21.9701,21.9767,21.9567,21.9634,27400.0
2014-02-05 14:30:00,33.01,33.03,32.99,33.01,115900.0,21.9634,21.9767,21.9501,21.9634,115900.0
2014-02-05 14:40:00,33.01,33.01,33.0,33.01,16800.0,21.9634,21.9634,21.9567,21.9634,16800.0
2014-02-05 14:50:00,33.01,33.02,32.99,33.0,56000.0,21.9634,21.9701,21.9501,21.9567,56000.0
2014-02-05 15:00:00,33.0,33.02,32.99,33.02,29600.0,21.9567,21.9701,21.9501,21.9701,29600.0
2014-02-05 15:10:00,33.01,33.03,32.99,33.0,38700.0,21.9634,21.9767,21.9501,21.9567,38700.0
2014-02-05 15:20:00,33.01,33.03,33.0,33.02,34200.0,21.9634,21.9767,21.9567,21.9701,34200.0
2014-02-05 15:30:00,33.02,33.05,33.0,33.03,69000.0,21.9701,21.99,21.9567,21.9767,69000.0
2014-02-05 15:40:00,33.02,33.07,33.0,33.03,83900.0,21.9701,22.0033,21.9567,21.9767,83900.0
2014-02-05 15:50:00,33.03,33.03,33.0,33.01,156400.0,21.9767,21.9767,21.9567,21.9634,156400.0
2014-02-06 09:30:00,33.07,33.14,32.96,32.96,48100.0,22.0033,22.0499,21.9301,21.9301,48100.0
2014-02-06 09:40:00,32.96,33.12,32.94,33.12,32400.0,21.9301,22.0366,21.9168,22.0366,32400.0
2014-02-06 09:50:00,33.12,33.12,33.07,33.08,20000.0,22.0366,22.0366,22.0033,22.01,20000.0
2014-02-06 10:00:00,33.06,33.11,33.01,33.1,41700.0,21.9967,22.0299,21.9634,22.0233,41700.0
2014-02-06 10:10:00,33.11,33.11,33.07,33.07,41000.0,22.0299,22.0299,22.0033,22.0033,41000.0
2014-02-06 10:20:00,33.06,33.06,32.97,32.98,34300.0,21.9967,21.9967,21.9368,21.9434,34300.0
2014-02-06 10:30:00,32.98,33.01,32.95,33.0,36100.0,21.9434,21.9634,21.9235,21.9567,36100.0
2014-02-06 10:40:00,32.99,33.03,32.98,33.02,53700.0,21.9501,21.9767,21.9434,21.9701,53700.0
2014-02-06 10:50:00,33.03,33.07,33.0,33.07,29000.0,21.9767,22.0033,21.9567,22.0033,29000.0
2014-02-06 11:00:00,33.06,33.1,33.05,33.07,17800.0,21.9967,22.0233,21.99,22.0033,17800.0
2014-02-06 11:10:00,33.07,33.09,33.05,33.06,20100.0,22.0033,22.0166,21.99,21.9967,20100.0
2014-02-06 11:20:00,33.06,33.12,33.05,33.12,20000.0,21.9967,22.0366,21.99,22.0366,20000.0
2014-02-06 11:30:00,33.12,33.2,33.11,33.16,20900.0,22.0366,22.0898,22.0299,22.0632,20900.0
2014-02-06 11:40:00,33.16,33.27,33.16,33.26,27200.0,22.0632,22.1364,22.0632,22.1297,27200.0
2014-02-06 11:50:00,33.26,33.28,33.22,33.26,230500.0,22.1297,22.143,22.1031,22.1297,230500.0
2014-02-06 12:00:00,33.27,33.34,33.26,33.33,55200.0,22.1364,22.183,22.1297,22.1763,55200.0
2014-02-06 12:10:00,33.33,33.41,33.33,33.4,74800.0,22.1763,22.2295,22.1763,22.2229,74800.0
2014-02-06 12:20:00,33.4,33.45,33.39,33.41,69000.0,22.2229,22.2562,22.2162,22.2295,69000.0
2014-02-06 12:30:00,33.4,33.41,33.31,33.38,42800.0,22.2229,22.2295,22.163,22.2096,42800.0
2014-02-06 12:40:00,33.38,33.4,33.36,33.4,49100.0,22.2096,22.2229,22.1963,22.2229,49100.0
2014-02-06 12:50:00,33.4,33.4,33.36,33.4,42900.0,22.2229,22.2229,22.1963,22.2229,42900.0
2014-02-06 13:00:00,33.4,33.4,33.34,33.35,38900.0,22.2229,22.2229,22.183,22.1896,38900.0
2014-02-06 13:10:00,33.35,33.39,33.33,33.33,125500.0,22.1896,22.2162,22.1763,22.1763,125500.0
2014-02-06 13:20:00,33.32,33.37,33.31,33.31,59600.0,22.1697,22.2029,22.163,22.163,59600.0
2014-02-06 13:30:00,33.31,33.32,33.25,33.3,62500.0,22.163,22.1697,22.1231,22.1564,62500.0
2014-02-06 13:40:00,33.29,33.36,33.29,33.35,22700.0,22.1497,22.1963,22.1497,22.1896,22700.0
2014-02-06 13:50:00,33.35,33.36,33.34,33.35,35800.0,22.1896,22.1963,22.183,22.1896,35800.0
2014-02-06 14:00:00,33.35,33.43,33.35,33.43,51300.0,22.1896,22.2428,22.1896,22.2428,51300.0
2014-02-06 14:10:00,33.43,33.54,33.42,33.52,96600.0,22.2428,22.316,22.2362,22.3027,96600.0
2014-02-06 14:20:00,33.51,33.51,33.48,33.5,53300.0,22.2961,22.2961,22.2761,22.2894,53300.0
2014-02-06 14:30:00,33.5,33.51,33.43,33.44,32400.0,22.2894,22.2961,22.2428,22.2495,32400.0
2014-02-06 14:40:00,33.45,33.46,33.43,33.46,49000.0,22.2562,22.2628,22.2428,22.2628,49000.0
2014-02-06 14:50:00,33.45,33.48,33.43,33.44,38400.0,22.2562,22.2761,22.2428,22.2495,38400.0
2014-02-06 15:00:00,33.44,33.47,33.42,33.47,55300.0,22.2495,22.2695,22.2362,22.2695,55300.0
2014-02-06 15:10:00,33.47,33.5,33.46,33.5,77700.0,22.2695,22.2894,22.2628,22.2894,77700.0
2014-02-06 15:20:00,33.5,33.5,33.48,33.48,50800.0,22.2894,22.2894,22.2761,22.2761,50800.0
2014-02-06 15:30:00,33.48,33.54,33.48,33.53,161700.0,22.2761,22.316,22.2761,22.3094,161700.0
2014-02-06 15:40:00,33.54,33.56,33.53,33.55,188800.0,22.316,22.3293,22.3094,22.3227,188800.0
2014-02-06 15:50:00,33.55,33.62,33.55,33.58,365500.0,22.3227,22.3693,22.3227,22.3427,365500.0
2014-02-07 09:30:00,33.64,33.73,33.49,33.66,115200.0,22.3826,22.4425,22.2828,22.3959,115200.0
2014-02-07 09:40:00,33.66,33.75,33.65,33.65,53500.0,22.3959,22.4558,22.3892,22.3892,53500.0
2014-02-07 09:50:00,33.66,33.73,33.63,33.73,95100.0,22.3959,22.4425,22.3759,22.4425,95100.0
2014-02-07 10:00:00,33.73,33.75,33.69,33.7,57300.0,22.4425,22.4558,22.4158,22.4225,57300.0
2014-02-07 10:10:00,33.7,33.7,33.61,33.67,62100.0,22.4225,22.4225,22.3626,22.4025,62100.0
2014-02-07 10:20:00,33.66,33.69,33.58,33.69,85800.0,22.3959,22.4158,22.3427,22.4158,85800.0
2014-02-07 10:30:00,33.69,33.73,33.68,33.69,123900.0,22.4158,22.4425,22.4092,22.4158,123900.0
2014-02-07 10:40:00,33.68,33.7,33.64,33.7,77400.0,22.4092,22.4225,22.3826,22.4225,77400.0
2014-02-07 10:50:00,33.7,33.76,33.68,33.71,105500.0,22.4225,22.4624,22.4092,22.4291,105500.0
2014-02-07 11:00:00,33.7,33.74,33.7,33.73,94000.0,22.4225,22.4491,22.4225,22.4425,94000.0
2014-02-07 11:10:00,33.73,33.74,33.71,33.73,70000.0,22.4425,22.4491,22.4291,22.4425,70000.0
2014-02-07 11:20:00,33.73,33.76,33.7,33.76,110200.0,22.4425,22.4624,22.4225,22.4624,110200.0
2014-02-07 11:30:00,33.76,33.82,33.76,33.78,88100.0,22.4624,22.5023,22.4624,22.4757,88100.0
2014-02-07 11:40:00,33.77,33.84,33.77,33.84,226200.0,22.4691,22.5156,22.4691,22.5156,226200.0
2014-02-07 11:50:00,33.84,33.87,33.84,33.86,69600.0,22.5156,22.5356,22.5156,22.529,69600.0
2014-02-07 12:00:00,33.86,33.91,33.86,33.91,83200.0,22.529,22.5622,22.529,22.5622,83200.0
2014-02-07 12:10:00,33.91,33.91,33.8,33.8,121400.0,22.5622,22.5622,22.489,22.489,121400.0
2014-02-07 12:20:00,33.81,33.83,33.8,33.83,57000.0,22.4957,22.509,22.489,22.509,57000.0
2014-02-07 12:30:00,33.83,33.85,33.83,33.85,85600.0,22.509,22.5223,22.509,22.5223,85600.0
2014-02-07 12:40:00,33.85,33.91,33.84,33.91,35000.0,22.5223,22.5622,22.5156,22.5622,35000.0
2014-02-07 12:50:00,33.91,33.91,33.9,33.91,55300.0,22.5622,22.5622,22.5556,22.5622,55300.0
2014-02-07 13:00:00,33.9,33.94,33.9,33.91,158200.0,22.5556,22.5822,22.5556,22.5622,158200.0
2014-02-07 13:10:00,33.92,33.93,33.9,33.93,77000.0,22.5689,22.5755,22.5556,22.5755,77000.0
2014-02-07 13:20:00,33.93,33.93,33.92,33.92,34300.0,22.5755,22.5755,22.5689,22.5689,34300.0
2014-02-07 13:30:00,33.93,33.97,33.92,33.97,207600.0,22.5755,22.6021,22.5689,22.6021,207600.0
2014-02-07 13:40:00,33.97,34.02,33.96,33.97,143400.0,22.6021,22.6354,22.5955,22.6021,143400.0
2014-02-07 13:50:00,33.96,34.0,33.95,34.0,78000.0,22.5955,22.6221,22.5888,22.6221,78000.0
2014-02-07 14:00:00,34.0,34.01,33.99,34.0,75800.0,22.6221,22.6288,22.6154,22.6221,75800.0
2014-02-07 14:10:00,34.0,34.01,33.97,33.99,265300.0,22.6221,22.6288,22.6021,22.6154,265300.0
2014-02-07 14:20:00,33.99,34.01,33.99,33.99,57300.0,22.6154,22.6288,22.6154,22.6154,57300.0
2014-02-07 14:30:00,34.0,34.02,33.99,34.01,94200.0,22.6221,22.6354,22.6154,22.6288,94200.0
2014-02-07 14:40:00,34.02,34.03,34.01,34.02,89300.0,22.6354,22.6421,22.6288,22.6354,89300.0
2014-02-07 14:50:00,34.03,34.06,34.02,34.05,60900.0,22.6421,22.662,22.6354,22.6554,60900.0
2014-02-07 15:00:00,34.05,34.13,34.05,34.1,461000.0,22.6554,22.7086,22.6554,22.6886,461000.0
2014-02-07 15:10:00,34.11,34.13,34.1,34.13,110800.0,22.6953,22.7086,22.6886,22.7086,110800.0
2014-02-07 15:20:00,34.12,34.15,34.06,34.11,218100.0,22.7019,22.7219,22.662,22.6953,218100.0
2014-02-07 15:30:00,34.12,34.12,34.05,34.09,148200.0,22.7019,22.7019,22.6554,22.682,148200.0
2014-02-07 15:40:00,34.09,34.11,34.04,34.04,167700.0,22.682,22.6953,22.6487,22.6487,167700.0
2014-02-07 15:50:00,34.04,34.05,33.93,33.94,985400.0,22.6487,22.6554,22.5755,22.5822,985400.0
2014-02-10 09:30:00,33.8,33.8,33.44,33.67,360900.0,22.489,22.489,22.2495,22.4025,360900.0
2014-02-10 09:40:00,33.66,33.67,33.57,33.64,88900.0,22.3959,22.4025,22.336,22.3826,88900.0
2014-02-10 09:50:00,33.64,33.7,33.62,33.67,54600.0,22.3826,22.4225,22.3693,22.4025,54600.0
2014-02-10 10:00:00,33.68,33.79,33.68,33.77,102000.0,22.4092,22.4824,22.4092,22.4691,102000.0
2014-02-10 10:10:00,33.77,33.83,33.75,33.76,78800.0,22.4691,22.509,22.4558,22.4624,78800.0
2014-02-10 10:20:00,33.76,33.8,33.74,33.76,80700.0,22.4624,22.489,22.4491,22.4624,80700.0
2014-02-10 10:30:00,33.75,33.77,33.71,33.75,80300.0,22.4558,22.4691,22.4291,22.4558,80300.0
2014-02-10 10:40:00,33.74,33.76,33.73,33.75,57300.0,22.4491,22.4624,22.4425,22.4558,57300.0
2014-02-10 10:50:00,33.75,33.8,33.75,33.76,37200.0,22.4558,22.489,22.4558,22.4624,37200.0
2014-02-10 11:00:00,33.76,33.77,33.72,33.74,53000.0,22.4624,22.4691,22.4358,22.4491,53000.0
2014-02-10 11:10:00,33.73,33.78,33.72,33.72,47700.0,22.4425,22.4757,22.4358,22.4358,47700.0
2014-02-10 11:20:00,33.73,33.76,33.68,33.68,65600.0,22.4425,22.4624,22.4092,22.4092,65600.0
2014-02-10 11:30:00,33.69,33.73,33.66,33.72,66100.0,22.4158,22.4425,22.3959,22.4358,66100.0
2014-02-10 11:40:00,33.72,33.72,33.68,33.69,76300.0,22.4358,22.4358,22.4092,22.4158,76300.0
2014-02-10 11:50:00,33.69,33.69,33.66,33.66,38300.0,22.4158,22.4158,22.3959,22.3959,38300.0
2014-02-10 12:00:00,33.65,33.66,33.61,33.64,66200.0,22.3892,22.3959,22.3626,22.3826,66200.0
2014-02-10 12:10:00,33.64,33.64,33.62,33.63,54400.0,22.3826,22.3826,22.3693,22.3759,54400.0
2014-02-10 12:20:00,33.63,33.66,33.62,33.64,44100.0,22.3759,22.3959,22.3693,22.3826,44100.0
2014-02-10 12:30:00,33.64,33.66,33.62,33.63,60200.0,22.3826,22.3959,22.3693,22.3759,60200.0
2014-02-10 12:40:00,33.62,33.66,33.62,33.66,38500.0,22.3693,22.3959,22.3693,22.3959,38500.0
2014-02-10 12:50:00,33.66,33.66,33.63,33.64,28200.0,22.3959,22.3959,22.3759,22.3826,28200.0
2014-02-10 13:00:00,33.64,33.7,33.63,33.69,31500.0,22.3826,22.4225,22.3759,22.4158,31500.0
2014-02-10 13:10:00,33.69,33.69,33.67,33.68,25200.0,22.4158,22.4158,22.4025,22.4092,25200.0
2014-02-10 13:20:00,33.68,33.7,33.67,33.7,22800.0,22.4092,22.4225,22.4025,22.4225,22800.0
2014-02-10 13:30:00,33.69,33.7,33.68,33.7,29800.0,22.4158,22.4225,22.4092,22.4225,29800.0
2014-02-10 13:40:00,33.69,33.71,33.68,33.7,29700.0,22.4158,22.4291,22.4092,22.4225,29700.0
2014-02-10 13:50:00,33.71,33.73,33.69,33.73,41200.0,22.4291,22.4425,22.4158,22.4425,41200.0
2014-02-10 14:00:00,33.73,33.76,33.71,33.75,40800.0,22.4425,22.4624,22.4291,22.4558,40800.0
2014-02-10 14:10:00,33.75,33.79,33.75,33.77,28100.0,22.4558,22.4824,22.4558,22.4691,28100.0
2014-02-10 14:20:00,33.77,33.78,33.69,33.7,356500.0,22.4691,22.4757,22.4158,22.4225,356500.0
2014-02-10 14:30:00,33.7,33.75,33.67,33.7,112600.0,22.4225,22.4558,22.4025,22.4225,112600.0
2014-02-10 14:40:00,33.69,33.73,33.69,33.73,30500.0,22.4158,22.4425,22.4158,22.4425,30500.0
2014-02-10 14:50:00,33.73,33.79,33.72,33.79,59800.0,22.4425,22.4824,22.4358,22.4824,59800.0
2014-02-10 15:00:00,33.79,33.82,33.77,33.82,42900.0,22.4824,22.5023,22.4691,22.5023,42900.0
2014-02-10 15:10:00,33.82,33.86,33.81,33.86,99200.0,22.5023,22.529,22.4957,22.529,99200.0
2014-02-10 15:20:00,33.86,33.88,33.85,33.88,68300.0,22.529,22.5423,22.5223,22.5423,68300.0
2014-02-10 15:30:00,33.88,33.92,33.84,33.91,123100.0,22.5423,22.5689,22.5156,22.5622,123100.0
2014-02-10 15:40:00,33.91,33.92,33.81,33.81,142500.0,22.5622,22.5689,22.4957,22.4957,142500.0
2014-02-10 15:50:00,33.82,33.96,33.81,33.92,694900.0,22.5023,22.5955,22.4957,22.5689,694900.0
2014-02-11 09:30:00,33.95,34.03,33.89,33.99,70600.0,22.5888,22.6421,22.5489,22.6154,70600.0
2014-02-11 09:40:00,34.0,34.08,33.98,34.03,45600.0,22.6221,22.6753,22.6088,22.6421,45600.0
2014-02-11 09:50:00,34.03,34.04,33.97,34.01,57900.0,22.6421,22.6487,22.6021,22.6288,57900.0
2014-02-11 10:00:00,34.02,34.1,34.01,34.1,62200.0,22.6354,22.6886,22.6288,22.6886,62200.0
2014-02-11 10:10:00,34.09,34.13,34.08,34.1,66300.0,22.682,22.7086,22.6753,22.6886,66300.0
2014-02-11 10:20:00,34.09,34.18,34.09,34.15,71800.0,22.682,22.7419,22.682,22.7219,71800.0
2014-02-11 10:30:00,34.15,34.15,34.07,34.08,28200.0,22.7219,22.7219,22.6687,22.6753,28200.0
2014-02-11 10:40:00,34.09,34.12,34.08,34.09,32100.0,22.682,22.7019,22.6753,22.682,32100.0
2014-02-11 10:50:00,34.08,34.11,34.02,34.08,84400.0,22.6753,22.6953,22.6354,22.6753,84400.0
2014-02-11 11:00:00,34.09,34.12,34.09,34.12,51300.0,22.682,22.7019,22.682,22.7019,51300.0
2014-02-11 11:10:00,34.12,34.18,34.11,34.18,39700.0,22.7019,22.7419,22.6953,22.7419,39700.0
2014-02-11 11:20:00,34.19,34.2,34.15,34.16,41100.0,22.7485,22.7552,22.7219,22.7286,41100.0
2014-02-11 11:30:00,34.17,34.25,34.16,34.21,46900.0,22.7352,22.7884,22.7286,22.7618,46900.0
2014-02-11 11:40:00,34.22,34.25,34.21,34.25,38800.0,22.7685,22.7884,22.7618,22.7884,38800.0
2014-02-11 11:50:00,34.25,34.29,34.24,34.26,61700.0,22.7884,22.8151,22.7818,22.7951,61700.0
2014-02-11 12:00:00,34.27,34.27,34.23,34.23,36700.0,22.8017,22.8017,22.7751,22.7751,36700.0
2014-02-11 12:10:00,34.23,34.24,34.2,34.2,17000.0,22.7751,22.7818,22.7552,22.7552,17000.0
2014-02-11 12:20:00,34.21,34.25,34.2,34.25,24700.0,22.7618,22.7884,22.7552,22.7884,24700.0
2014-02-11 12:30:00,34.25,34.26,34.24,34.25,26500.0,22.7884,22.7951,22.7818,22.7884,26500.0
2014-02-11 12:40:00,34.25,34.28,34.23,34.27,27800.0,22.7884,22.8084,22.7751,22.8017,27800.0
2014-02-11 12:50:00,34.28,34.29,34.26,34.26,57900.0,22.8084,22.8151,22.7951,22.7951,57900.0
2014-02-11 13:00:00,34.27,34.35,34.26,34.34,49500.0,22.8017,22.855,22.7951,22.8483,49500.0
2014-02-11 13:10:00,34.34,34.37,34.34,34.36,31900.0,22.8483,22.8683,22.8483,22.8616,31900.0
2014-02-11 13:20:00,34.36,34.38,34.34,34.37,58800.0,22.8616,22.8749,22.8483,22.8683,58800.0
2014-02-11 13:30:00,34.37,34.39,34.36,34.36,47700.0,22.8683,22.8816,22.8616,22.8616,47700.0
2014-02-11 13:40:00,34.37,34.38,34.36,34.38,30400.0,22.8683,22.8749,22.8616,22.8749,30400.0
2014-02-11 13:50:00,34.38,34.39,34.38,34.38,32400.0,22.8749,22.8816,22.8749,22.8749,32400.0
2014-02-11 14:00:00,34.38,34.42,34.37,34.4,93300.0,22.8749,22.9015,22.8683,22.8882,93300.0
2014-02-11 14:10:00,34.4,34.41,34.38,34.38,32600.0,22.8882,22.8949,22.8749,22.8749,32600.0
2014-02-11 14:20:00,34.39,34.41,34.34,34.34,58700.0,22.8816,22.8949,22.8483,22.8483,58700.0
2014-02-11 14:30:00,34.34,34.36,34.34,34.36,27000.0,22.8483,22.8616,22.8483,22.8616,27000.0
2014-02-11 14:40:00,34.36,34.38,34.34,34.35,59500.0,22.8616,22.8749,22.8483,22.855,59500.0
2014-02-11 14:50:00,34.34,34.36,34.3,34.36,125700.0,22.8483,22.8616,22.8217,22.8616,125700.0
2014-02-11 15:00:00,34.36,34.36,34.3,34.32,106700.0,22.8616,22.8616,22.8217,22.835,106700.0
2014-02-11 15:10:00,34.32,34.38,34.31,34.38,34600.0,22.835,22.8749,22.8284,22.8749,34600.0
2014-02-11 15:20:00,34.38,34.38,34.34,34.34,62500.0,22.8749,22.8749,22.8483,22.8483,62500.0
2014-02-11 15:30:00,34.34,34.35,34.32,34.35,75000.0,22.8483,22.855,22.835,22.855,75000.0
2014-02-11 15:40:00,34.35,34.37,34.33,34.37,79700.0,22.855,22.8683,22.8417,22.8683,79700.0
2014-02-11 15:50:00,34.36,34.38,34.36,34.38,276300.0,22.8616,22.8749,22.8616,22.8749,276300.0
2014-02-12 09:30:00,34.34,34.34,34.14,34.3,54200.0,22.8483,22.8483,22.7152,22.8217,54200.0
2014-02-12 09:40:00,34.32,34.44,34.31,34.42,54500.0,22.835,22.9149,22.8284,22.9015,54500.0
2014-02-12 09:50:00,34.41,34.54,34.39,34.53,233000.0,22.8949,22.9814,22.8816,22.9747,233000.0
2014-02-12 10:00:00,34.53,34.6,34.52,34.53,158300.0,22.9747,23.0213,22.9681,22.9747,158300.0
2014-02-12 10:10:00,34.53,34.55,34.41,34.44,72000.0,22.9747,22.988,22.8949,22.9149,72000.0
2014-02-12 10:20:00,34.43,34.49,34.4,34.47,154300.0,22.9082,22.9481,22.8882,22.9348,154300.0
2014-02-12 10:30:00,34.48,34.52,34.43,34.51,48100.0,22.9415,22.9681,22.9082,22.9614,48100.0
2014-02-12 10:40:00,34.5,34.51,34.44,34.47,278000.0,22.9548,22.9614,22.9149,22.9348,278000.0
2014-02-12 10:50:00,34.47,34.55,34.45,34.51,587700.0,22.9348,22.988,22.9215,22.9614,587700.0
2014-02-12 11:00:00,34.51,34.53,34.49,34.51,112700.0,22.9614,22.9747,22.9481,22.9614,112700.0
2014-02-12 11:10:00,34.51,34.53,34.5,34.52,35900.0,22.9614,22.9747,22.9548,22.9681,35900.0
2014-02-12 11:20:00,34.52,34.53,34.45,34.46,134300.0,22.9681,22.9747,22.9215,22.9282,134300.0
2014-02-12 11:30:00,34.46,34.49,34.44,34.48,160600.0,22.9282,22.9481,22.9149,22.9415,160600.0
2014-02-12 11:40:00,34.49,34.5,34.45,34.45,82000.0,22.9481,22.9548,22.9215,22.9215,82000.0
2014-02-12 11:50:00,34.45,34.48,34.45,34.45,38000.0,22.9215,22.9415,22.9215,22.9215,38000.0
2014-02-12 12:00:00,34.45,34.5,34.45,34.49,79900.0,22.9215,22.9548,22.9215,22.9481,79900.0
2014-02-12 12:10:00,34.5,34.5,34.45,34.45,27700.0,22.9548,22.9548,22.9215,22.9215,27700.0
2014-02-12 12:20:00,34.45,34.5,34.45,34.49,49800.0,22.9215,22.9548,22.9215,22.9481,49800.0
2014-02-12 12:30:00,34.49,34.5,34.47,34.48,31700.0,22.9481,22.9548,22.9348,22.9415,31700.0
2014-02-12 12:40:00,34.47,34.48,34.47,34.48,24700.0,22.9348,22.9415,22.9348,22.9415,24700.0
2014-02-12 12:50:00,34.48,34.48,34.47,34.48,57900.0,22.9415,22.9415,22.9348,22.9415,57900.0
2014-02-12 13:00:00,34.47,34.48,34.47,34.47,103000.0,22.9348,22.9415,22.9348,22.9348,103000.0
2014-02-12 13:10:00,34.47,34.52,34.47,34.51,81100.0,22.9348,22.9681,22.9348,22.9614,81100.0
2014-02-12 13:20:00,34.51,34.52,34.49,34.51,20800.0,22.9614,22.9681,22.9481,22.9614,20800.0
2014-02-12 13:30:00,34.51,34.52,34.48,34.48,85000.0,22.9614,22.9681,22.9415,22.9415,85000.0
2014-02-12 13:40:00,34.48,34.49,34.45,34.45,170600.0,22.9415,22.9481,22.9215,22.9215,170600.0
2014-02-12 13:50:00,34.46,34.47,34.44,34.46,113600.0,22.9282,22.9348,22.9149,22.9282,113600.0
2014-02-12 14:00:00,34.45,34.46,34.42,34.45,99000.0,22.9215,22.9282,22.9015,22.9215,99000.0
2014-02-12 14:10:00,34.45,34.47,34.41,34.44,76400.0,22.9215,22.9348,22.8949,22.9149,76400.0
2014-02-12 14:20:00,34.44,34.47,34.4,34.4,213300.0,22.9149,22.9348,22.8882,22.8882,213300.0
2014-02-12 14:30:00,34.41,34.41,34.32,34.33,61900.0,22.8949,22.8949,22.835,22.8417,61900.0
2014-02-12 14:40:00,34.32,34.32,34.3,34.3,27800.0,22.835,22.835,22.8217,22.8217,27800.0
2014-02-12 14:50:00,34.3,34.34,34.3,34.34,82500.0,22.8217,22.8483,22.8217,22.8483,82500.0
2014-02-12 15:00:00,34.34,34.38,34.34,34.36,135100.0,22.8483,22.8749,22.8483,22.8616,135100.0
2014-02-12 15:10:00,34.35,34.42,34.34,34.39,87700.0,22.855,22.9015,22.8483,22.8816,87700.0
2014-02-12 15:20:00,34.4,34.4,34.35,34.36,360000.0,22.8882,22.8882,22.855,22.8616,360000.0
2014-02-12 15:30:00,34.36,34.38,34.32,34.32,133600.0,22.8616,22.8749,22.835,22.835,133600.0
2014-02-12 15:40:00,34.32,34.4,34.31,34.39,231300.0,22.835,22.8882,22.8284,22.8816,231300.0
2014-02-12 15:50:00,34.38,34.42,34.35,34.42,396600.0,22.8749,22.9015,22.855,22.9015,396600.0
2014-02-13 09:30:00,34.31,34.54,34.31,34.43,135500.0,22.8284,22.9814,22.8284,22.9082,135500.0
2014-02-13 09:40:00,34.43,34.47,34.36,34.47,41400.0,22.9082,22.9348,22.8616,22.9348,41400.0
2014-02-13 09:50:00,34.48,34.54,34.47,34.47,28400.0,22.9415,22.9814,22.9348,22.9348,28400.0
2014-02-13 10:00:00,34.48,34.5,34.46,34.49,48000.0,22.9415,22.9548,22.9282,22.9481,48000.0
2014-02-13 10:10:00,34.48,34.55,34.48,34.5,48200.0,22.9415,22.988,22.9415,22.9548,48200.0
2014-02-13 10:20:00,34.5,34.51,34.45,34.47,77800.0,22.9548,22.9614,22.9215,22.9348,77800.0
2014-02-13 10:30:00,34.47,34.48,34.41,34.41,76800.0,22.9348,22.9415,22.8949,22.8949,76800.0
2014-02-13 10:40:00,34.41,34.42,34.33,34.33,90900.0,22.8949,22.9015,22.8417,22.8417,90900.0
2014-02-13 10:50:00,34.33,34.34,34.28,34.3,299800.0,22.8417,22.8483,22.8084,22.8217,299800.0
2014-02-13 11:00:00,34.3,34.35,34.28,34.31,110400.0,22.8217,22.855,22.8084,22.8284,110400.0
2014-02-13 11:10:00,34.32,34.39,34.32,34.36,75700.0,22.835,22.8816,22.835,22.8616,75700.0
2014-02-13 11:20:00,34.37,34.4,34.36,34.38,78800.0,22.8683,22.8882,22.8616,22.8749,78800.0
2014-02-13 11:30:00,34.38,34.44,34.38,34.41,79500.0,22.8749,22.9149,22.8749,22.8949,79500.0
2014-02-13 11:40:00,34.41,34.41,34.38,34.38,29100.0,22.8949,22.8949,22.8749,22.8749,29100.0
2014-02-13 11:50:00,34.39,34.4,34.35,34.4,51700.0,22.8816,22.8882,22.855,22.8882,51700.0
2014-02-13 12:00:00,34.41,34.42,34.39,34.4,49300.0,22.8949,22.9015,22.8816,22.8882,49300.0
2014-02-13 12:10:00,34.41,34.42,34.4,34.4,51900.0,22.8949,22.9015,22.8882,22.8882,51900.0
2014-02-13 12:20:00,34.41,34.41,34.4,34.41,18400.0,22.8949,22.8949,22.8882,22.8949,18400.0
2014-02-13 12:30:00,34.41,34.41,34.4,34.41,22100.0,22.8949,22.8949,22.8882,22.8949,22100.0
2014-02-13 12:40:00,34.41,34.41,34.39,34.4,30300.0,22.8949,22.8949,22.8816,22.8882,30300.0
2014-02-13 12:50:00,34.4,34.42,34.39,34.39,49300.0,22.8882,22.9015,22.8816,22.8816,49300.0
2014-02-13 13:00:00,34.39,34.46,34.39,34.45,52800.0,22.8816,22.9282,22.8816,22.9215,52800.0
2014-02-13 13:10:00,34.45,34.45,34.41,34.41,94000.0,22.9215,22.9215,22.8949,22.8949,94000.0
2014-02-13 13:20:00,34.41,34.43,34.41,34.43,18600.0,22.8949,22.9082,22.8949,22.9082,18600.0
2014-02-13 13:30:00,34.43,34.47,34.42,34.47,55900.0,22.9082,22.9348,22.9015,22.9348,55900.0
2014-02-13 13:40:00,34.47,34.48,34.46,34.47,40400.0,22.9348,22.9415,22.9282,22.9348,40400.0
2014-02-13 13:50:00,34.46,34.47,34.44,34.45,35700.0,22.9282,22.9348,22.9149,22.9215,35700.0
2014-02-13 14:00:00,34.45,34.51,34.44,34.51,47100.0,22.9215,22.9614,22.9149,22.9614,47100.0
2014-02-13 14:10:00,34.51,34.53,34.45,34.45,54200.0,22.9614,22.9747,22.9215,22.9215,54200.0
2014-02-13 14:20:00,34.46,34.47,34.38,34.39,50200.0,22.9282,22.9348,22.8749,22.8816,50200.0
2014-02-13 14:30:00,34.4,34.44,34.38,34.4,76100.0,22.8882,22.9149,22.8749,22.8882,76100.0
2014-02-13 14:40:00,34.4,34.43,34.39,34.42,109900.0,22.8882,22.9082,22.8816,22.9015,109900.0
2014-02-13 14:50:00,34.41,34.49,34.41,34.49,74700.0,22.8949,22.9481,22.8949,22.9481,74700.0
2014-02-13 15:00:00,34.49,34.49,34.43,34.44,75100.0,22.9481,22.9481,22.9082,22.9149,75100.0
2014-02-13 15:10:00,34.43,34.45,34.43,34.44,48800.0,22.9082,22.9215,22.9082,22.9149,48800.0
2014-02-13 15:20:00,34.45,34.45,34.41,34.41,53000.0,22.9215,22.9215,22.8949,22.8949,53000.0
2014-02-13 15:30:00,34.42,34.52,34.41,34.51,176500.0,22.9015,22.9681,22.8949,22.9614,176500.0
2014-02-13 15:40:00,34.51,34.51,34.45,34.45,211800.0,22.9614,22.9614,22.9215,22.9215,211800.0
2014-02-13 15:50:00,34.46,34.51,34.45,34.51,283600.0,22.9282,22.9614,22.9215,22.9614,283600.0
2014-02-14 09:30:00,34.37,34.44,34.28,34.36,71600.0,22.8683,22.9149,22.8084,22.8616,71600.0
2014-02-14 09:40:00,34.36,34.36,34.27,34.35,125700.0,22.8616,22.8616,22.8017,22.855,125700.0
2014-02-14 09:50:00,34.35,34.55,34.27,34.47,161100.0,22.855,22.988,22.8017,22.9348,161100.0
2014-02-14 10:00:00,34.47,34.56,34.46,34.48,79700.0,22.9348,22.9947,22.9282,22.9415,79700.0
2014-02-14 10:10:00,34.49,34.54,34.41,34.43,46800.0,22.9481,22.9814,22.8949,22.9082,46800.0
2014-02-14 10:20:00,34.44,34.52,34.44,34.48,42200.0,22.9149,22.9681,22.9149,22.9415,42200.0
2014-02-14 10:30:00,34.48,34.58,34.48,34.54,73500.0,22.9415,23.008,22.9415,22.9814,73500.0
2014-02-14 10:40:00,34.55,34.59,34.53,34.58,64200.0,22.988,23.0147,22.9747,23.008,64200.0
2014-02-14 10:50:00,34.58,34.58,34.52,34.58,46200.0,23.008,23.008,22.9681,23.008,46200.0
2014-02-14 11:00:00,34.58,34.59,34.48,34.48,35700.0,23.008,23.0147,22.9415,22.9415,35700.0
2014-02-14 11:10:00,34.48,34.52,34.45,34.45,30800.0,22.9415,22.9681,22.9215,22.9215,30800.0
2014-02-14 11:20:00,34.45,34.45,34.42,34.44,104500.0,22.9215,22.9215,22.9015,22.9149,104500.0
2014-02-14 11:30:00,34.44,34.56,34.43,34.55,146700.0,22.9149,22.9947,22.9082,22.988,146700.0
2014-02-14 11:40:00,34.56,34.56,34.47,34.47,43800.0,22.9947,22.9947,22.9348,22.9348,43800.0
2014-02-14 11:50:00,34.47,34.51,34.46,34.48,39000.0,22.9348,22.9614,22.9282,22.9415,39000.0
2014-02-14 12:00:00,34.47,34.52,34.47,34.51,33800.0,22.9348,22.9681,22.9348,22.9614,33800.0
2014-02-14 12:10:00,34.51,34.52,34.47,34.49,26700.0,22.9614,22.9681,22.9348,22.9481,26700.0
2014-02-14 12:20:00,34.49,34.49,34.48,34.48,16300.0,22.9481,22.9481,22.9415,22.9415,16300.0
2014-02-14 12:30:00,34.48,34.55,34.48,34.52,48400.0,22.9415,22.988,22.9415,22.9681,48400.0
2014-02-14 12:40:00,34.52,34.58,34.52,34.55,51800.0,22.9681,23.008,22.9681,22.988,51800.0
2014-02-14 12:50:00,34.56,34.57,34.54,34.55,37300.0,22.9947,23.0014,22.9814,22.988,37300.0
2014-02-14 13:00:00,34.55,34.56,34.51,34.51,25200.0,22.988,22.9947,22.9614,22.9614,25200.0
2014-02-14 13:10:00,34.51,34.52,34.49,34.5,28400.0,22.9614,22.9681,22.9481,22.9548,28400.0
2014-02-14 13:20:00,34.5,34.54,34.46,34.53,30000.0,22.9548,22.9814,22.9282,22.9747,30000.0
2014-02-14 13:30:00,34.54,34.57,34.52,34.52,29900.0,22.9814,23.0014,22.9681,22.9681,29900.0
2014-02-14 13:40:00,34.53,34.59,34.52,34.58,25500.0,22.9747,23.0147,22.9681,23.008,25500.0
2014-02-14 13:50:00,34.57,34.58,34.55,34.55,23900.0,23.0014,23.008,22.988,22.988,23900.0
2014-02-14 14:00:00,34.55,34.59,34.55,34.57,44100.0,22.988,23.0147,22.988,23.0014,44100.0
2014-02-14 14:10:00,34.57,34.58,34.55,34.58,134200.0,23.0014,23.008,22.988,23.008,134200.0
2014-02-14 14:20:00,34.58,34.58,34.55,34.55,24900.0,23.008,23.008,22.988,22.988,24900.0
2014-02-14 14:30:00,34.55,34.58,34.54,34.58,41600.0,22.988,23.008,22.9814,23.008,41600.0
2014-02-14 14:40:00,34.58,34.6,34.57,34.6,47300.0,23.008,23.0213,23.0014,23.0213,47300.0
2014-02-14 14:50:00,34.59,34.6,34.58,34.59,46400.0,23.0147,23.0213,23.008,23.0147,46400.0
2014-02-14 15:00:00,34.58,34.59,34.58,34.59,41200.0,23.008,23.0147,23.008,23.0147,41200.0
2014-02-14 15:10:00,34.59,34.64,34.58,34.64,67500.0,23.0147,23.0479,23.008,23.0479,67500.0
2014-02-14 15:20:00,34.64,34.69,34.63,34.69,46200.0,23.0479,23.0812,23.0413,23.0812,46200.0
2014-02-14 15:30:00,34.69,34.69,34.65,34.66,100700.0,23.0812,23.0812,23.0546,23.0612,100700.0
2014-02-14 15:40:00,34.66,34.68,34.66,34.68,91500.0,23.0612,23.0745,23.0612,23.0745,91500.0
2014-02-14 15:50:00,34.68,34.7,34.67,34.7,188200.0,23.0745,23.0878,23.0679,23.0878,188200.0
2014-02-18 09:30:00,34.74,34.85,34.65,34.8,131800.0,23.1145,23.1877,23.0546,23.1544,131800.0
2014-02-18 09:40:00,34.79,34.98,34.79,34.97,103600.0,23.1477,23.2741,23.1477,23.2675,103600.0
2014-02-18 09:50:00,34.97,34.98,34.86,34.95,98300.0,23.2675,23.2741,23.1943,23.2542,98300.0
2014-02-18 10:00:00,34.95,35.06,34.88,34.88,146400.0,23.2542,23.3274,23.2076,23.2076,146400.0
2014-02-18 10:10:00,34.88,34.95,34.87,34.91,94300.0,23.2076,23.2542,23.201,23.2276,94300.0
2014-02-18 10:20:00,34.92,34.95,34.89,34.92,78900.0,23.2342,23.2542,23.2143,23.2342,78900.0
2014-02-18 10:30:00,34.93,34.96,34.88,34.91,77500.0,23.2409,23.2608,23.2076,23.2276,77500.0
2014-02-18 10:40:00,34.91,34.91,34.77,34.83,66400.0,23.2276,23.2276,23.1344,23.1743,66400.0
2014-02-18 10:50:00,34.84,34.85,34.79,34.82,49400.0,23.181,23.1877,23.1477,23.1677,49400.0
2014-02-18 11:00:00,34.82,34.88,34.8,34.88,45200.0,23.1677,23.2076,23.1544,23.2076,45200.0
2014-02-18 11:10:00,34.88,34.92,34.87,34.9,59300.0,23.2076,23.2342,23.201,23.2209,59300.0
2014-02-18 11:20:00,34.9,34.93,34.88,34.93,38700.0,23.2209,23.2409,23.2076,23.2409,38700.0
2014-02-18 11:30:00,34.93,34.95,34.92,34.92,36000.0,23.2409,23.2542,23.2342,23.2342,36000.0
2014-02-18 11:40:00,34.93,34.98,34.92,34.97,48200.0,23.2409,23.2741,23.2342,23.2675,48200.0
2014-02-18 11:50:00,34.98,35.02,34.97,34.98,48700.0,23.2741,23.3008,23.2675,23.2741,48700.0
2014-02-18 12:00:00,34.98,35.01,34.97,34.97,87900.0,23.2741,23.2941,23.2675,23.2675,87900.0
2014-02-18 12:10:00,34.98,34.98,34.9,34.9,50200.0,23.2741,23.2741,23.2209,23.2209,50200.0
2014-02-18 12:20:00,34.89,34.96,34.87,34.96,164300.0,23.2143,23.2608,23.201,23.2608,164300.0
2014-02-18 12:30:00,34.96,35.04,34.96,35.02,56300.0,23.2608,23.3141,23.2608,23.3008,56300.0
2014-02-18 12:40:00,35.02,35.02,34.97,34.98,21700.0,23.3008,23.3008,23.2675,23.2741,21700.0
2014-02-18 12:50:00,34.97,34.98,34.93,34.98,25800.0,23.2675,23.2741,23.2409,23.2741,25800.0
2014-02-18 13:00:00,34.97,35.0,34.94,34.94,34700.0,23.2675,23.2875,23.2475,23.2475,34700.0
2014-02-18 13:10:00,34.95,34.98,34.94,34.97,30300.0,23.2542,23.2741,23.2475,23.2675,30300.0
2014-02-18 13:20:00,34.97,35.02,34.97,35.01,37200.0,23.2675,23.3008,23.2675,23.2941,37200.0
2014-02-18 13:30:00,35.0,35.01,34.97,34.97,65300.0,23.2875,23.2941,23.2675,23.2675,65300.0
2014-02-18 13:40:00,34.97,34.98,34.95,34.95,55000.0,23.2675,23.2741,23.2542,23.2542,55000.0
2014-02-18 13:50:00,34.95,34.98,34.95,34.98,54600.0,23.2542,23.2741,23.2542,23.2741,54600.0
2014-02-18 14:00:00,34.98,35.02,34.98,34.99,77400.0,23.2741,23.3008,23.2741,23.2808,77400.0
2014-02-18 14:10:00,35.0,35.01,34.99,34.99,29600.0,23.2875,23.2941,23.2808,23.2808,29600.0
2014-02-18 14:20:00,35.0,35.01,34.98,35.0,61900.0,23.2875,23.2941,23.2741,23.2875,61900.0
2014-02-18 14:30:00,35.0,35.0,34.99,34.99,34600.0,23.2875,23.2875,23.2808,23.2808,34600.0
2014-02-18 14:40:00,34.99,35.0,34.98,35.0,42400.0,23.2808,23.2875,23.2741,23.2875,42400.0
2014-02-18 14:50:00,35.0,35.02,34.99,35.02,48800.0,23.2875,23.3008,23.2808,23.3008,48800.0
2014-02-18 15:00:00,35.02,35.03,35.01,35.03,57200.0,23.3008,23.3074,23.2941,23.3074,57200.0
2014-02-18 15:10:00,35.03,35.06,35.02,35.04,110100.0,23.3074,23.3274,23.3008,23.3141,110100.0
2014-02-18 15:20:00,35.04,35.1,35.04,35.1,105700.0,23.3141,23.354,23.3141,23.354,105700.0
2014-02-18 15:30:00,35.1,35.11,35.07,35.09,331300.0,23.354,23.3606,23.334,23.3473,331300.0
2014-02-18 15:40:00,35.09,35.15,35.09,35.11,300400.0,23.3473,23.3873,23.3473,23.3606,300400.0
2014-02-18 15:50:00,35.11,35.14,35.09,35.1,328300.0,23.3606,23.3806,23.3473,23.354,328300.0
2014-02-19 09:30:00,35.07,35.15,34.86,34.98,146200.0,23.334,23.3873,23.1943,23.2741,146200.0
2014-02-19 09:40:00,34.98,35.13,34.97,35.11,66300.0,23.2741,23.374,23.2675,23.3606,66300.0
2014-02-19 09:50:00,35.11,35.16,35.09,35.13,42000.0,23.3606,23.3939,23.3473,23.374,42000.0
2014-02-19 10:00:00,35.14,35.26,35.14,35.22,77100.0,23.3806,23.4604,23.3806,23.4338,77100.0
2014-02-19 10:10:00,35.22,35.27,35.21,35.27,54500.0,23.4338,23.4671,23.4272,23.4671,54500.0
2014-02-19 10:20:00,35.27,35.3,35.21,35.22,67300.0,23.4671,23.4871,23.4272,23.4338,67300.0
2014-02-19 10:30:00,35.22,35.23,35.06,35.07,84900.0,23.4338,23.4405,23.3274,23.334,84900.0
2014-02-19 10:40:00,35.07,35.08,35.0,35.07,108700.0,23.334,23.3407,23.2875,23.334,108700.0
2014-02-19 10:50:00,35.07,35.11,35.07,35.09,70700.0,23.334,23.3606,23.334,23.3473,70700.0
2014-02-19 11:00:00,35.09,35.13,35.04,35.06,58400.0,23.3473,23.374,23.3141,23.3274,58400.0
2014-02-19 11:10:00,35.06,35.15,35.06,35.15,35200.0,23.3274,23.3873,23.3274,23.3873,35200.0
2014-02-19 11:20:00,35.15,35.21,35.14,35.2,44100.0,23.3873,23.4272,23.3806,23.4205,44100.0
2014-02-19 11:30:00,35.2,35.2,35.12,35.13,41800.0,23.4205,23.4205,23.3673,23.374,41800.0
2014-02-19 11:40:00,35.13,35.19,35.13,35.18,44900.0,23.374,23.4139,23.374,23.4072,44900.0
2014-02-19 11:50:00,35.18,35.18,35.13,35.13,42300.0,23.4072,23.4072,23.374,23.374,42300.0
2014-02-19 12:00:00,35.13,35.13,35.09,35.12,42500.0,23.374,23.374,23.3473,23.3673,42500.0
2014-02-19 12:10:00,35.12,35.14,35.11,35.11,59900.0,23.3673,23.3806,23.3606,23.3606,59900.0
2014-02-19 12:20:00,35.11,35.11,35.04,35.07,33700.0,23.3606,23.3606,23.3141,23.334,33700.0
2014-02-19 12:30:00,35.08,35.09,35.04,35.04,40600.0,23.3407,23.3473,23.3141,23.3141,40600.0
2014-02-19 12:40:00,35.04,35.05,34.97,34.99,31700.0,23.3141,23.3207,23.2675,23.2808,31700.0
2014-02-19 12:50:00,34.99,35.03,34.98,35.03,27900.0,23.2808,23.3074,23.2741,23.3074,27900.0
2014-02-19 13:00:00,35.03,35.04,35.0,35.03,28800.0,23.3074,23.3141,23.2875,23.3074,28800.0
2014-02-19 13:10:00,35.04,35.11,35.04,35.1,30100.0,23.3141,23.3606,23.3141,23.354,30100.0
2014-02-19 13:20:00,35.11,35.15,35.11,35.15,25000.0,23.3606,23.3873,23.3606,23.3873,25000.0
2014-02-19 13:30:00,35.15,35.15,35.14,35.14,17000.0,23.3873,23.3873,23.3806,23.3806,17000.0
2014-02-19 13:40:00,35.15,35.17,35.14,35.17,52300.0,23.3873,23.4006,23.3806,23.4006,52300.0
2014-02-19 13:50:00,35.17,35.18,35.15,35.16,48600.0,23.4006,23.4072,23.3873,23.3939,48600.0
2014-02-19 14:00:00,35.15,35.23,35.14,35.21,81000.0,23.3873,23.4405,23.3806,23.4272,81000.0
2014-02-19 14:10:00,35.22,35.22,35.1,35.1,43100.0,23.4338,23.4338,23.354,23.354,43100.0
2014-02-19 14:20:00,35.1,35.1,35.03,35.09,48500.0,23.354,23.354,23.3074,23.3473,48500.0
2014-02-19 14:30:00,35.08,35.08,35.02,35.06,42300.0,23.3407,23.3407,23.3008,23.3274,42300.0
2014-02-19 14:40:00,35.06,35.06,34.97,34.98,171900.0,23.3274,23.3274,23.2675,23.2741,171900.0
2014-02-19 14:50:00,34.98,35.02,34.95,35.0,70400.0,23.2741,23.3008,23.2542,23.2875,70400.0
2014-02-19 15:00:00,35.01,35.02,34.99,34.99,34700.0,23.2941,23.3008,23.2808,23.2808,34700.0
2014-02-19 15:10:00,34.99,35.01,34.94,34.96,109000.0,23.2808,23.2941,23.2475,23.2608,109000.0
2014-02-19 15:20:00,34.96,34.97,34.89,34.89,70400.0,23.2608,23.2675,23.2143,23.2143,70400.0
2014-02-19 15:30:00,34.89,34.96,34.86,34.95,125500.0,23.2143,23.2608,23.1943,23.2542,125500.0
2014-02-19 15:40:00,34.96,34.98,34.95,34.96,242100.0,23.2608,23.2741,23.2542,23.2608,242100.0
2014-02-19 15:50:00,34.97,34.97,34.87,34.96,359800.0,23.2675,23.2675,23.201,23.2608,359800.0
2014-02-20 09:30:00,35.29,35.76,35.29,35.63,271900.0,23.4804,23.7931,23.4804,23.7066,271900.0
2014-02-20 09:40:00,35.62,35.76,35.62,35.73,268400.0,23.7,23.7931,23.7,23.7732,268400.0
2014-02-20 09:50:00,35.72,35.84,35.67,35.83,315100.0,23.7665,23.8464,23.7332,23.8397,315100.0
2014-02-20 10:00:00,35.82,35.88,35.75,35.85,333200.0,23.833,23.873,23.7865,23.853,333200.0
2014-02-20 10:10:00,35.85,36.08,35.84,36.08,282100.0,23.853,24.006,23.8464,24.006,282100.0
2014-02-20 10:20:00,36.08,36.1,35.86,35.86,594500.0,24.006,24.0193,23.8597,23.8597,594500.0
2014-02-20 10:30:00,35.87,35.9,35.72,35.76,316800.0,23.8663,23.8863,23.7665,23.7931,316800.0
2014-02-20 10:40:00,35.75,35.82,35.75,35.8,443600.0,23.7865,23.833,23.7865,23.8197,443600.0
2014-02-20 10:50:00,35.8,35.8,35.72,35.74,249100.0,23.8197,23.8197,23.7665,23.7798,249100.0
2014-02-20 11:00:00,35.75,35.76,35.69,35.71,115400.0,23.7865,23.7931,23.7466,23.7599,115400.0
2014-02-20 11:10:00,35.71,35.89,35.7,35.89,128300.0,23.7599,23.8796,23.7532,23.8796,128300.0
2014-02-20 11:20:00,35.89,35.95,35.86,35.93,116800.0,23.8796,23.9195,23.8597,23.9062,116800.0
2014-02-20 11:30:00,35.93,35.98,35.88,35.98,81000.0,23.9062,23.9395,23.873,23.9395,81000.0
2014-02-20 11:40:00,35.98,36.0,35.84,35.85,122900.0,23.9395,23.9528,23.8464,23.853,122900.0
2014-02-20 11:50:00,35.85,35.85,35.77,35.8,114200.0,23.853,23.853,23.7998,23.8197,114200.0
2014-02-20 12:00:00,35.81,36.08,35.8,36.08,102300.0,23.8264,24.006,23.8197,24.006,102300.0
2014-02-20 12:10:00,36.08,36.59,36.08,36.49,316300.0,24.006,24.3454,24.006,24.2788,316300.0
2014-02-20 12:20:00,36.49,37.07,36.47,36.88,551500.0,24.2788,24.6647,24.2655,24.5383,551500.0
2014-02-20 12:30:00,36.88,36.88,36.41,36.51,311500.0,24.5383,24.5383,24.2256,24.2921,311500.0
2014-02-20 12:40:00,36.51,36.52,36.28,36.49,532400.0,24.2921,24.2988,24.1391,24.2788,532400.0
2014-02-20 12:50:00,36.5,36.7,36.37,36.63,600800.0,24.2855,24.4186,24.199,24.372,600800.0
2014-02-20 13:00:00,36.63,36.74,36.56,36.68,244500.0,24.372,24.4452,24.3254,24.4053,244500.0
2014-02-20 13:10:00,36.67,36.91,36.66,36.84,478200.0,24.3986,24.5583,24.3919,24.5117,478200.0
2014-02-20 13:20:00,36.84,36.94,36.75,36.75,205800.0,24.5117,24.5782,24.4518,24.4518,205800.0
2014-02-20 13:30:00,36.75,36.8,36.51,36.51,282300.0,24.4518,24.4851,24.2921,24.2921,282300.0
2014-02-20 13:40:00,36.52,36.82,36.48,36.72,163000.0,24.2988,24.4984,24.2722,24.4319,163000.0
2014-02-20 13:50:00,36.71,36.79,36.53,36.53,132800.0,24.4252,24.4784,24.3055,24.3055,132800.0
2014-02-20 14:00:00,36.54,36.65,36.48,36.62,178700.0,24.3121,24.3853,24.2722,24.3653,178700.0
2014-02-20 14:10:00,36.63,36.66,36.52,36.52,88900.0,24.372,24.3919,24.2988,24.2988,88900.0
2014-02-20 14:20:00,36.52,36.6,36.49,36.56,96900.0,24.2988,24.352,24.2788,24.3254,96900.0
2014-02-20 14:30:00,36.57,36.61,36.53,36.61,66800.0,24.3321,24.3587,24.3055,24.3587,66800.0
2014-02-20 14:40:00,36.6,36.66,36.56,36.58,95400.0,24.352,24.3919,24.3254,24.3387,95400.0
2014-02-20 14:50:00,36.59,36.61,36.55,36.58,49800.0,24.3454,24.3587,24.3188,24.3387,49800.0
2014-02-20 15:00:00,36.57,36.7,36.56,36.7,85400.0,24.3321,24.4186,24.3254,24.4186,85400.0
2014-02-20 15:10:00,36.7,36.8,36.61,36.72,180100.0,24.4186,24.4851,24.3587,24.4319,180100.0
2014-02-20 15:20:00,36.71,36.8,36.7,36.78,173400.0,24.4252,24.4851,24.4186,24.4718,173400.0
2014-02-20 15:30:00,36.77,36.8,36.74,36.75,187400.0,24.4651,24.4851,24.4452,24.4518,187400.0
2014-02-20 15:40:00,36.75,36.78,36.73,36.76,434500.0,24.4518,24.4718,24.4385,24.4585,434500.0
2014-02-20 15:50:00,36.75,36.81,36.51,36.54,1262900.0,24.4518,24.4918,24.2921,24.3121,1262900.0
2014-02-21 09:30:00,36.32,36.68,36.31,36.63,470400.0,24.1657,24.4053,24.1591,24.372,470400.0
2014-02-21 09:40:00,36.64,36.88,36.6,36.87,225100.0,24.3786,24.5383,24.352,24.5317,225100.0
2014-02-21 09:50:00,36.87,36.95,36.77,36.82,276900.0,24.5317,24.5849,24.4651,24.4984,276900.0
2014-02-21 10:00:00,36.83,37.04,36.81,36.87,245100.0,24.5051,24.6448,24.4918,24.5317,245100.0
2014-02-21 10:10:00,36.88,36.93,36.82,36.91,87300.0,24.5383,24.5716,24.4984,24.5583,87300.0
2014-02-21 10:20:00,36.91,36.96,36.84,36.96,215400.0,24.5583,24.5916,24.5117,24.5916,215400.0
2014-02-21 10:30:00,36.96,37.12,36.96,37.12,199700.0,24.5916,24.698,24.5916,24.698,199700.0
2014-02-21 10:40:00,37.12,37.34,37.12,37.32,239400.0,24.698,24.8444,24.698,24.8311,239400.0
2014-02-21 10:50:00,37.32,37.32,37.21,37.25,324400.0,24.8311,24.8311,24.7579,24.7845,324400.0
2014-02-21 11:00:00,37.24,37.26,37.08,37.09,162300.0,24.7779,24.7912,24.6714,24.678,162300.0
2014-02-21 11:10:00,37.1,37.12,36.97,36.97,164100.0,24.6847,24.698,24.5982,24.5982,164100.0
2014-02-21 11:20:00,36.97,37.03,36.95,36.95,142800.0,24.5982,24.6381,24.5849,24.5849,142800.0
2014-02-21 11:30:00,36.95,37.01,36.93,36.94,98900.0,24.5849,24.6248,24.5716,24.5782,98900.0
2014-02-21 11:40:00,36.94,36.98,36.92,36.95,73700.0,24.5782,24.6049,24.5649,24.5849,73700.0
2014-02-21 11:50:00,36.95,36.95,36.84,36.87,70400.0,24.5849,24.5849,24.5117,24.5317,70400.0
2014-02-21 12:00:00,36.87,36.9,36.79,36.8,71000.0,24.5317,24.5516,24.4784,24.4851,71000.0
2014-02-21 12:10:00,36.8,36.8,36.74,36.76,82200.0,24.4851,24.4851,24.4452,24.4585,82200.0
2014-02-21 12:20:00,36.76,36.77,36.7,36.73,69000.0,24.4585,24.4651,24.4186,24.4385,69000.0
2014-02-21 12:30:00,36.72,36.75,36.72,36.75,69700.0,24.4319,24.4518,24.4319,24.4518,69700.0
2014-02-21 12:40:00,36.74,36.75,36.65,36.69,120700.0,24.4452,24.4518,24.3853,24.4119,120700.0
2014-02-21 12:50:00,36.7,36.74,36.68,36.72,86300.0,24.4186,24.4452,24.4053,24.4319,86300.0
2014-02-21 13:00:00,36.72,36.75,36.7,36.72,106000.0,24.4319,24.4518,24.4186,24.4319,106000.0
2014-02-21 13:10:00,36.73,36.77,36.7,36.75,151600.0,24.4385,24.4651,24.4186,24.4518,151600.0
2014-02-21 13:20:00,36.74,36.75,36.69,36.72,96100.0,24.4452,24.4518,24.4119,24.4319,96100.0
2014-02-21 13:30:00,36.72,36.76,36.71,36.75,96500.0,24.4319,24.4585,24.4252,24.4518,96500.0
2014-02-21 13:40:00,36.75,36.83,36.75,36.83,75400.0,24.4518,24.5051,24.4518,24.5051,75400.0
2014-02-21 13:50:00,36.83,36.86,36.79,36.84,120100.0,24.5051,24.525,24.4784,24.5117,120100.0
2014-02-21 14:00:00,36.85,36.87,36.75,36.78,79000.0,24.5184,24.5317,24.4518,24.4718,79000.0
2014-02-21 14:10:00,36.77,36.78,36.73,36.75,66800.0,24.4651,24.4718,24.4385,24.4518,66800.0
2014-02-21 14:20:00,36.75,36.76,36.71,36.71,57500.0,24.4518,24.4585,24.4252,24.4252,57500.0
2014-02-21 14:30:00,36.71,36.71,36.64,36.64,83100.0,24.4252,24.4252,24.3786,24.3786,83100.0
2014-02-21 14:40:00,36.64,36.71,36.61,36.66,84300.0,24.3786,24.4252,24.3587,24.3919,84300.0
2014-02-21 14:50:00,36.65,36.69,36.64,36.64,84100.0,24.3853,24.4119,24.3786,24.3786,84100.0
2014-02-21 15:00:00,36.63,36.74,36.6,36.73,130100.0,24.372,24.4452,24.352,24.4385,130100.0
2014-02-21 15:10:00,36.73,36.76,36.7,36.76,60500.0,24.4385,24.4585,24.4186,24.4585,60500.0
2014-02-21 15:20:00,36.76,36.76,36.69,36.7,106000.0,24.4585,24.4585,24.4119,24.4186,106000.0
2014-02-21 15:30:00,36.7,36.7,36.63,36.65,124400.0,24.4186,24.4186,24.372,24.3853,124400.0
2014-02-21 15:40:00,36.65,36.65,36.61,36.62,176600.0,24.3853,24.3853,24.3587,24.3653,176600.0
2014-02-21 15:50:00,36.63,36.63,36.55,36.58,327400.0,24.372,24.372,24.3188,24.3387,327400.0
2014-02-24 09:30:00,36.71,36.82,36.58,36.66,121500.0,24.4252,24.4984,24.3387,24.3919,121500.0
2014-02-24 09:40:00,36.67,36.73,36.54,36.65,95900.0,24.3986,24.4385,24.3121,24.3853,95900.0
2014-02-24 09:50:00,36.67,36.74,36.65,36.74,105600.0,24.3986,24.4452,24.3853,24.4452,105600.0
2014-02-24 10:00:00,36.74,36.74,36.54,36.6,142100.0,24.4452,24.4452,24.3121,24.352,142100.0
2014-02-24 10:10:00,36.6,36.69,36.6,36.64,147400.0,24.352,24.4119,24.352,24.3786,147400.0
2014-02-24 10:20:00,36.64,36.67,36.62,36.66,118700.0,24.3786,24.3986,24.3653,24.3919,118700.0
2014-02-24 10:30:00,36.66,36.84,36.66,36.8,86500.0,24.3919,24.5117,24.3919,24.4851,86500.0
2014-02-24 10:40:00,36.8,36.88,36.79,36.88,67700.0,24.4851,24.5383,24.4784,24.5383,67700.0
2014-02-24 10:50:00,36.88,36.89,36.83,36.84,133700.0,24.5383,24.545,24.5051,24.5117,133700.0
2014-02-24 11:00:00,36.84,36.86,36.76,36.84,109800.0,24.5117,24.525,24.4585,24.5117,109800.0
2014-02-24 11:10:00,36.84,36.88,36.79,36.86,90800.0,24.5117,24.5383,24.4784,24.525,90800.0
2014-02-24 11:20:00,36.86,36.89,36.83,36.86,133800.0,24.525,24.545,24.5051,24.525,133800.0
2014-02-24 11:30:00,36.86,36.98,36.84,36.95,130300.0,24.525,24.6049,24.5117,24.5849,130300.0
2014-02-24 11:40:00,36.95,36.95,36.88,36.91,50300.0,24.5849,24.5849,24.5383,24.5583,50300.0
2014-02-24 11:50:00,36.91,36.97,36.9,36.95,111000.0,24.5583,24.5982,24.5516,24.5849,111000.0
2014-02-24 12:00:00,36.95,36.99,36.95,36.97,32100.0,24.5849,24.6115,24.5849,24.5982,32100.0
2014-02-24 12:10:00,36.97,37.0,36.96,36.99,43900.0,24.5982,24.6182,24.5916,24.6115,43900.0
2014-02-24 12:20:00,36.99,37.05,36.99,37.03,50100.0,24.6115,24.6514,24.6115,24.6381,50100.0
2014-02-24 12:30:00,37.04,37.05,36.99,37.04,47000.0,24.6448,24.6514,24.6115,24.6448,47000.0
2014-02-24 12:40:00,37.03,37.04,36.96,36.96,107100.0,24.6381,24.6448,24.5916,24.5916,107100.0
2014-02-24 12:50:00,36.97,36.97,36.93,36.93,119200.0,24.5982,24.5982,24.5716,24.5716,119200.0
2014-02-24 13:00:00,36.93,36.93,36.87,36.87,40300.0,24.5716,24.5716,24.5317,24.5317,40300.0
2014-02-24 13:10:00,36.87,36.93,36.87,36.89,93500.0,24.5317,24.5716,24.5317,24.545,93500.0
2014-02-24 13:20:00,36.89,36.89,36.85,36.88,33300.0,24.545,24.545,24.5184,24.5383,33300.0
2014-02-24 13:30:00,36.87,36.88,36.86,36.88,48700.0,24.5317,24.5383,24.525,24.5383,48700.0
2014-02-24 13:40:00,36.88,36.95,36.87,36.88,173400.0,24.5383,24.5849,24.5317,24.5383,173400.0
2014-02-24 13:50:00,36.88,36.91,36.81,36.81,117000.0,24.5383,24.5583,24.4918,24.4918,117000.0
2014-02-24 14:00:00,36.81,36.89,36.8,36.87,150400.0,24.4918,24.545,24.4851,24.5317,150400.0
2014-02-24 14:10:00,36.87,36.88,36.81,36.85,58300.0,24.5317,24.5383,24.4918,24.5184,58300.0
2014-02-24 14:20:00,36.86,36.86,36.78,36.79,72800.0,24.525,24.525,24.4718,24.4784,72800.0
2014-02-24 14:30:00,36.79,36.85,36.78,36.85,68200.0,24.4784,24.5184,24.4718,24.5184,68200.0
2014-02-24 14:40:00,36.84,36.86,36.83,36.84,87400.0,24.5117,24.525,24.5051,24.5117,87400.0
2014-02-24 14:50:00,36.85,36.85,36.79,36.79,77500.0,24.5184,24.5184,24.4784,24.4784,77500.0
2014-02-24 15:00:00,36.79,36.8,36.75,36.77,85900.0,24.4784,24.4851,24.4518,24.4651,85900.0
2014-02-24 15:10:00,36.76,36.78,36.73,36.77,80700.0,24.4585,24.4718,24.4385,24.4651,80700.0
2014-02-24 15:20:00,36.77,36.79,36.73,36.73,78700.0,24.4651,24.4784,24.4385,24.4385,78700.0
2014-02-24 15:30:00,36.73,36.75,36.7,36.73,169700.0,24.4385,24.4518,24.4186,24.4385,169700.0
2014-02-24 15:40:00,36.73,36.77,36.71,36.74,206100.0,24.4385,24.4651,24.4252,24.4452,206100.0
2014-02-24 15:50:00,36.73,36.78,36.71,36.73,348800.0,24.4385,24.4718,24.4252,24.4385,348800.0
2014-02-25 09:30:00,36.9,36.96,36.76,36.87,117800.0,24.5516,24.5916,24.4585,24.5317,117800.0
2014-02-25 09:40:00,36.9,36.95,36.79,36.79,117600.0,24.5516,24.5849,24.4784,24.4784,117600.0
2014-02-25 09:50:00,36.8,36.84,36.75,36.75,191300.0,24.4851,24.5117,24.4518,24.4518,191300.0
2014-02-25 10:00:00,36.75,36.82,36.73,36.81,92200.0,24.4518,24.4984,24.4385,24.4918,92200.0
2014-02-25 10:10:00,36.81,36.84,36.75,36.79,103400.0,24.4918,24.5117,24.4518,24.4784,103400.0
2014-02-25 10:20:00,36.79,36.85,36.77,36.79,83900.0,24.4784,24.5184,24.4651,24.4784,83900.0
2014-02-25 10:30:00,36.79,36.81,36.74,36.8,167100.0,24.4784,24.4918,24.4452,24.4851,167100.0
2014-02-25 10:40:00,36.8,36.81,36.77,36.81,64500.0,24.4851,24.4918,24.4651,24.4918,64500.0
2014-02-25 10:50:00,36.82,36.86,36.8,36.8,85400.0,24.4984,24.525,24.4851,24.4851,85400.0
2014-02-25 11:00:00,36.8,36.82,36.76,36.77,56200.0,24.4851,24.4984,24.4585,24.4651,56200.0
2014-02-25 11:10:00,36.77,36.82,36.76,36.79,258100.0,24.4651,24.4984,24.4585,24.4784,258100.0
2014-02-25 11:20:00,36.8,36.86,36.8,36.82,222600.0,24.4851,24.525,24.4851,24.4984,222600.0
2014-02-25 11:30:00,36.83,36.96,36.81,36.93,193300.0,24.5051,24.5916,24.4918,24.5716,193300.0
2014-02-25 11:40:00,36.93,36.93,36.84,36.88,211500.0,24.5716,24.5716,24.5117,24.5383,211500.0
2014-02-25 11:50:00,36.88,36.92,36.88,36.89,52700.0,24.5383,24.5649,24.5383,24.545,52700.0
2014-02-25 12:00:00,36.89,36.95,36.88,36.94,52900.0,24.545,24.5849,24.5383,24.5782,52900.0
2014-02-25 12:10:00,36.94,36.95,36.91,36.91,46400.0,24.5782,24.5849,24.5583,24.5583,46400.0
2014-02-25 12:20:00,36.91,36.92,36.88,36.91,37800.0,24.5583,24.5649,24.5383,24.5583,37800.0
2014-02-25 12:30:00,36.91,36.91,36.87,36.89,43400.0,24.5583,24.5583,24.5317,24.545,43400.0
2014-02-25 12:40:00,36.89,36.9,36.85,36.86,77600.0,24.545,24.5516,24.5184,24.525,77600.0
2014-02-25 12:50:00,36.85,36.88,36.85,36.86,101100.0,24.5184,24.5383,24.5184,24.525,101100.0
2014-02-25 13:00:00,36.86,36.89,36.85,36.89,109500.0,24.525,24.545,24.5184,24.545,109500.0
2014-02-25 13:10:00,36.89,36.9,36.88,36.89,41400.0,24.545,24.5516,24.5383,24.545,41400.0
2014-02-25 13:20:00,36.89,36.89,36.84,36.85,56800.0,24.545,24.545,24.5117,24.5184,56800.0
2014-02-25 13:30:00,36.85,36.88,36.85,36.85,62800.0,24.5184,24.5383,24.5184,24.5184,62800.0
2014-02-25 13:40:00,36.86,36.86,36.77,36.77,79100.0,24.525,24.525,24.4651,24.4651,79100.0
2014-02-25 13:50:00,36.78,36.78,36.75,36.77,64700.0,24.4718,24.4718,24.4518,24.4651,64700.0
2014-02-25 14:00:00,36.76,36.8,36.75,36.79,136700.0,24.4585,24.4851,24.4518,24.4784,136700.0
2014-02-25 14:10:00,36.79,36.81,36.77,36.8,45500.0,24.4784,24.4918,24.4651,24.4851,45500.0
2014-02-25 14:20:00,36.8,36.8,36.76,36.79,54400.0,24.4851,24.4851,24.4585,24.4784,54400.0
2014-02-25 14:30:00,36.78,36.81,36.78,36.78,34900.0,24.4718,24.4918,24.4718,24.4718,34900.0
2014-02-25 14:40:00,36.79,36.81,36.77,36.79,58700.0,24.4784,24.4918,24.4651,24.4784,58700.0
2014-02-25 14:50:00,36.79,36.84,36.78,36.84,43100.0,24.4784,24.5117,24.4718,24.5117,43100.0
2014-02-25 15:00:00,36.84,36.84,36.78,36.8,48000.0,24.5117,24.5117,24.4718,24.4851,48000.0
2014-02-25 15:10:00,36.8,36.82,36.77,36.8,128700.0,24.4851,24.4984,24.4651,24.4851,128700.0
2014-02-25 15:20:00,36.8,36.8,36.71,36.72,84200.0,24.4851,24.4851,24.4252,24.4319,84200.0
2014-02-25 15:30:00,36.72,36.77,36.7,36.77,92800.0,24.4319,24.4651,24.4186,24.4651,92800.0
2014-02-25 15:40:00,36.77,36.78,36.66,36.72,219900.0,24.4651,24.4718,24.3919,24.4319,219900.0
2014-02-25 15:50:00,36.72,36.79,36.69,36.78,284900.0,24.4319,24.4784,24.4119,24.4718,284900.0
2014-02-26 09:30:00,36.85,36.96,36.8,36.85,70300.0,24.5184,24.5916,24.4851,24.5184,70300.0
2014-02-26 09:40:00,36.86,36.91,36.8,36.82,40000.0,24.525,24.5583,24.4851,24.4984,40000.0
2014-02-26 09:50:00,36.82,36.82,36.72,36.75,39900.0,24.4984,24.4984,24.4319,24.4518,39900.0
2014-02-26 10:00:00,36.76,36.82,36.72,36.74,62000.0,24.4585,24.4984,24.4319,24.4452,62000.0
2014-02-26 10:10:00,36.75,36.86,36.75,36.83,70300.0,24.4518,24.525,24.4518,24.5051,70300.0
2014-02-26 10:20:00,36.83,36.91,36.77,36.91,81000.0,24.5051,24.5583,24.4651,24.5583,81000.0
2014-02-26 10:30:00,36.91,36.94,36.86,36.92,58700.0,24.5583,24.5782,24.525,24.5649,58700.0
2014-02-26 10:40:00,36.91,36.92,36.8,36.83,103000.0,24.5583,24.5649,24.4851,24.5051,103000.0
2014-02-26 10:50:00,36.83,36.86,36.79,36.82,47700.0,24.5051,24.525,24.4784,24.4984,47700.0
2014-02-26 11:00:00,36.82,36.82,36.76,36.8,96200.0,24.4984,24.4984,24.4585,24.4851,96200.0
2014-02-26 11:10:00,36.8,36.86,36.8,36.85,58400.0,24.4851,24.525,24.4851,24.5184,58400.0
2014-02-26 11:20:00,36.84,36.85,36.78,36.82,47500.0,24.5117,24.5184,24.4718,24.4984,47500.0
2014-02-26 11:30:00,36.82,36.85,36.73,36.76,44200.0,24.4984,24.5184,24.4385,24.4585,44200.0
2014-02-26 11:40:00,36.76,36.82,36.75,36.81,74600.0,24.4585,24.4984,24.4518,24.4918,74600.0
2014-02-26 11:50:00,36.81,36.86,36.78,36.85,92500.0,24.4918,24.525,24.4718,24.5184,92500.0
2014-02-26 12:00:00,36.84,36.86,36.78,36.8,43800.0,24.5117,24.525,24.4718,24.4851,43800.0
2014-02-26 12:10:00,36.81,36.84,36.8,36.83,91400.0,24.4918,24.5117,24.4851,24.5051,91400.0
2014-02-26 12:20:00,36.82,36.83,36.77,36.81,42500.0,24.4984,24.5051,24.4651,24.4918,42500.0
2014-02-26 12:30:00,36.81,36.81,36.79,36.79,29100.0,24.4918,24.4918,24.4784,24.4784,29100.0
2014-02-26 12:40:00,36.79,36.8,36.76,36.79,21300.0,24.4784,24.4851,24.4585,24.4784,21300.0
2014-02-26 12:50:00,36.78,36.79,36.76,36.76,22500.0,24.4718,24.4784,24.4585,24.4585,22500.0
2014-02-26 13:00:00,36.77,36.77,36.71,36.77,83200.0,24.4651,24.4651,24.4252,24.4651,83200.0
2014-02-26 13:10:00,36.76,36.8,36.76,36.77,25200.0,24.4585,24.4851,24.4585,24.4651,25200.0
2014-02-26 13:20:00,36.77,36.82,36.77,36.81,28900.0,24.4651,24.4984,24.4651,24.4918,28900.0
2014-02-26 13:30:00,36.81,36.81,36.77,36.78,21000.0,24.4918,24.4918,24.4651,24.4718,21000.0
2014-02-26 13:40:00,36.77,36.84,36.77,36.82,52200.0,24.4651,24.5117,24.4651,24.4984,52200.0
2014-02-26 13:50:00,36.82,36.84,36.77,36.77,23500.0,24.4984,24.5117,24.4651,24.4651,23500.0
2014-02-26 14:00:00,36.77,36.82,36.74,36.75,59000.0,24.4651,24.4984,24.4452,24.4518,59000.0
2014-02-26 14:10:00,36.75,36.76,36.73,36.75,34300.0,24.4518,24.4585,24.4385,24.4518,34300.0
2014-02-26 14:20:00,36.74,36.75,36.69,36.71,30600.0,24.4452,24.4518,24.4119,24.4252,30600.0
2014-02-26 14:30:00,36.71,36.74,36.68,36.71,35000.0,24.4252,24.4452,24.4053,24.4252,35000.0
2014-02-26 14:40:00,36.71,36.77,36.71,36.75,44500.0,24.4252,24.4651,24.4252,24.4518,44500.0
2014-02-26 14:50:00,36.74,36.75,36.72,36.74,24800.0,24.4452,24.4518,24.4319,24.4452,24800.0
2014-02-26 15:00:00,36.73,36.74,36.7,36.7,45900.0,24.4385,24.4452,24.4186,24.4186,45900.0
2014-02-26 15:10:00,36.7,36.74,36.66,36.72,83900.0,24.4186,24.4452,24.3919,24.4319,83900.0
2014-02-26 15:20:00,36.72,36.72,36.65,36.67,53000.0,24.4319,24.4319,24.3853,24.3986,53000.0
2014-02-26 15:30:00,36.67,36.73,36.67,36.7,97600.0,24.3986,24.4385,24.3986,24.4186,97600.0
2014-02-26 15:40:00,36.7,36.71,36.64,36.66,117000.0,24.4186,24.4252,24.3786,24.3919,117000.0
2014-02-26 15:50:00,36.66,36.69,36.64,36.65,176800.0,24.3919,24.4119,24.3786,24.3853,176800.0
2014-02-27 09:30:00,36.64,36.83,36.53,36.8,59700.0,24.3786,24.5051,24.3055,24.4851,59700.0
2014-02-27 09:40:00,36.78,36.78,36.65,36.7,31900.0,24.4718,24.4718,24.3853,24.4186,31900.0
2014-02-27 09:50:00,36.7,36.74,36.64,36.72,37200.0,24.4186,24.4452,24.3786,24.4319,37200.0
2014-02-27 10:00:00,36.73,36.8,36.69,36.7,47200.0,24.4385,24.4851,24.4119,24.4186,47200.0
2014-02-27 10:10:00,36.72,36.75,36.62,36.63,33800.0,24.4319,24.4518,24.3653,24.372,33800.0
2014-02-27 10:20:00,36.64,36.68,36.61,36.61,26700.0,24.3786,24.4053,24.3587,24.3587,26700.0
2014-02-27 10:30:00,36.61,36.66,36.61,36.65,29300.0,24.3587,24.3919,24.3587,24.3853,29300.0
2014-02-27 10:40:00,36.64,36.69,36.62,36.69,24300.0,24.3786,24.4119,24.3653,24.4119,24300.0
2014-02-27 10:50:00,36.69,36.7,36.59,36.62,27900.0,24.4119,24.4186,24.3454,24.3653,27900.0
2014-02-27 11:00:00,36.63,36.63,36.56,36.58,35600.0,24.372,24.372,24.3254,24.3387,35600.0
2014-02-27 11:10:00,36.59,36.62,36.59,36.62,59300.0,24.3454,24.3653,24.3454,24.3653,59300.0
2014-02-27 11:20:00,36.62,36.63,36.59,36.62,32900.0,24.3653,24.372,24.3454,24.3653,32900.0
2014-02-27 11:30:00,36.62,36.62,36.53,36.55,51900.0,24.3653,24.3653,24.3055,24.3188,51900.0
2014-02-27 11:40:00,36.54,36.55,36.46,36.46,53500.0,24.3121,24.3188,24.2589,24.2589,53500.0
2014-02-27 11:50:00,36.47,36.56,36.47,36.52,137800.0,24.2655,24.3254,24.2655,24.2988,137800.0
2014-02-27 12:00:00,36.53,36.57,36.44,36.44,39200.0,24.3055,24.3321,24.2456,24.2456,39200.0
2014-02-27 12:10:00,36.44,36.47,36.42,36.42,33800.0,24.2456,24.2655,24.2323,24.2323,33800.0
2014-02-27 12:20:00,36.43,36.47,36.43,36.46,25600.0,24.2389,24.2655,24.2389,24.2589,25600.0
2014-02-27 12:30:00,36.45,36.46,36.41,36.42,20800.0,24.2522,24.2589,24.2256,24.2323,20800.0
2014-02-27 12:40:00,36.42,36.47,36.42,36.44,13300.0,24.2323,24.2655,24.2323,24.2456,13300.0
2014-02-27 12:50:00,36.44,36.48,36.43,36.44,14000.0,24.2456,24.2722,24.2389,24.2456,14000.0
2014-02-27 13:00:00,36.45,36.46,36.41,36.43,28100.0,24.2522,24.2589,24.2256,24.2389,28100.0
2014-02-27 13:10:00,36.43,36.43,36.35,36.35,35800.0,24.2389,24.2389,24.1857,24.1857,35800.0
2014-02-27 13:20:00,36.35,36.38,36.33,36.36,49100.0,24.1857,24.2056,24.1724,24.1923,49100.0
2014-02-27 13:30:00,36.35,36.44,36.35,36.44,22000.0,24.1857,24.2456,24.1857,24.2456,22000.0
2014-02-27 13:40:00,36.43,36.45,36.41,36.41,47900.0,24.2389,24.2522,24.2256,24.2256,47900.0
2014-02-27 13:50:00,36.41,36.42,36.37,36.37,21700.0,24.2256,24.2323,24.199,24.199,21700.0
2014-02-27 14:00:00,36.38,36.41,36.37,36.37,82500.0,24.2056,24.2256,24.199,24.199,82500.0
2014-02-27 14:10:00,36.38,36.4,36.37,36.39,31200.0,24.2056,24.219,24.199,24.2123,31200.0
2014-02-27 14:20:00,36.38,36.4,36.36,36.37,35500.0,24.2056,24.219,24.1923,24.199,35500.0
2014-02-27 14:30:00,36.37,36.38,36.36,36.36,26000.0,24.199,24.2056,24.1923,24.1923,26000.0
2014-02-27 14:40:00,36.35,36.36,36.33,36.34,23400.0,24.1857,24.1923,24.1724,24.179,23400.0
2014-02-27 14:50:00,36.34,36.36,36.34,36.35,26300.0,24.179,24.1923,24.179,24.1857,26300.0
2014-02-27 15:00:00,36.36,36.41,36.34,36.41,61100.0,24.1923,24.2256,24.179,24.2256,61100.0
2014-02-27 15:10:00,36.41,36.44,36.38,36.39,91500.0,24.2256,24.2456,24.2056,24.2123,91500.0
2014-02-27 15:20:00,36.38,36.4,36.37,36.39,43400.0,24.2056,24.219,24.199,24.2123,43400.0
2014-02-27 15:30:00,36.4,36.41,36.37,36.4,90300.0,24.219,24.2256,24.199,24.219,90300.0
2014-02-27 15:40:00,36.4,36.42,36.36,36.36,107600.0,24.219,24.2323,24.1923,24.1923,107600.0
2014-02-27 15:50:00,36.36,36.46,36.36,36.45,264200.0,24.1923,24.2589,24.1923,24.2522,264200.0
2014-02-28 09:30:00,36.5,36.62,36.45,36.6,85600.0,24.2855,24.3653,24.2522,24.352,85600.0
2014-02-28 09:40:00,36.61,36.7,36.53,36.61,37200.0,24.3587,24.4186,24.3055,24.3587,37200.0
2014-02-28 09:50:00,36.61,36.63,36.56,36.6,24700.0,24.3587,24.372,24.3254,24.352,24700.0
2014-02-28 10:00:00,36.59,36.68,36.57,36.67,46900.0,24.3454,24.4053,24.3321,24.3986,46900.0
2014-02-28 10:10:00,36.67,36.77,36.67,36.69,36400.0,24.3986,24.4651,24.3986,24.4119,36400.0
2014-02-28 10:20:00,36.69,36.75,36.66,36.72,30700.0,24.4119,24.4518,24.3919,24.4319,30700.0
2014-02-28 10:30:00,36.72,36.75,36.67,36.72,45100.0,24.4319,24.4518,24.3986,24.4319,45100.0
2014-02-28 10:40:00,36.72,36.76,36.72,36.73,33400.0,24.4319,24.4585,24.4319,24.4385,33400.0
2014-02-28 10:50:00,36.74,36.76,36.71,36.72,18200.0,24.4452,24.4585,24.4252,24.4319,18200.0
2014-02-28 11:00:00,36.72,36.72,36.6,36.64,32100.0,24.4319,24.4319,24.352,24.3786,32100.0
2014-02-28 11:10:00,36.64,36.69,36.64,36.68,30600.0,24.3786,24.4119,24.3786,24.4053,30600.0
2014-02-28 11:20:00,36.68,36.69,36.64,36.65,26400.0,24.4053,24.4119,24.3786,24.3853,26400.0
2014-02-28 11:30:00,36.66,36.67,36.64,36.66,52000.0,24.3919,24.3986,24.3786,24.3919,52000.0
2014-02-28 11:40:00,36.66,36.7,36.65,36.69,60000.0,24.3919,24.4186,24.3853,24.4119,60000.0
2014-02-28 11:50:00,36.69,36.73,36.66,36.71,21400.0,24.4119,24.4385,24.3919,24.4252,21400.0
2014-02-28 12:00:00,36.7,36.71,36.67,36.68,19300.0,24.4186,24.4252,24.3986,24.4053,19300.0
2014-02-28 12:10:00,36.67,36.68,36.62,36.65,23200.0,24.3986,24.4053,24.3653,24.3853,23200.0
2014-02-28 12:20:00,36.66,36.66,36.62,36.62,14900.0,24.3919,24.3919,24.3653,24.3653,14900.0
2014-02-28 12:30:00,36.62,36.67,36.62,36.66,17900.0,24.3653,24.3986,24.3653,24.3919,17900.0
2014-02-28 12:40:00,36.66,36.68,36.65,36.65,13800.0,24.3919,24.4053,24.3853,24.3853,13800.0
2014-02-28 12:50:00,36.66,36.69,36.66,36.66,16700.0,24.3919,24.4119,24.3919,24.3919,16700.0
2014-02-28 13:00:00,36.66,36.67,36.62,36.66,25100.0,24.3919,24.3986,24.3653,24.3919,25100.0
2014-02-28 13:10:00,36.66,36.68,36.65,36.68,32300.0,24.3919,24.4053,24.3853,24.4053,32300.0
2014-02-28 13:20:00,36.68,36.71,36.65,36.71,48700.0,24.4053,24.4252,24.3853,24.4252,48700.0
2014-02-28 13:30:00,36.7,36.71,36.67,36.69,26500.0,24.4186,24.4252,24.3986,24.4119,26500.0
2014-02-28 13:40:00,36.68,36.69,36.65,36.68,39400.0,24.4053,24.4119,24.3853,24.4053,39400.0
2014-02-28 13:50:00,36.69,36.72,36.68,36.72,12600.0,24.4119,24.4319,24.4053,24.4319,12600.0
2014-02-28 14:00:00,36.71,36.73,36.68,36.71,33300.0,24.4252,24.4385,24.4053,24.4252,33300.0
2014-02-28 14:10:00,36.7,36.73,36.69,36.72,20500.0,24.4186,24.4385,24.4119,24.4319,20500.0
2014-02-28 14:20:00,36.72,36.74,36.7,36.73,30200.0,24.4319,24.4452,24.4186,24.4385,30200.0
2014-02-28 14:30:00,36.73,36.74,36.62,36.64,58000.0,24.4385,24.4452,24.3653,24.3786,58000.0
2014-02-28 14:40:00,36.63,36.67,36.62,36.66,52500.0,24.372,24.3986,24.3653,24.3919,52500.0
2014-02-28 14:50:00,36.66,36.67,36.62,36.64,53100.0,24.3919,24.3986,24.3653,24.3786,53100.0
2014-02-28 15:00:00,36.64,36.68,36.56,36.56,108800.0,24.3786,24.4053,24.3254,24.3254,108800.0
2014-02-28 15:10:00,36.56,36.65,36.52,36.6,101100.0,24.3254,24.3853,24.2988,24.352,101100.0
2014-02-28 15:20:00,36.6,36.66,36.59,36.64,92400.0,24.352,24.3919,24.3454,24.3786,92400.0
2014-02-28 15:30:00,36.64,36.72,36.64,36.64,94500.0,24.3786,24.4319,24.3786,24.3786,94500.0
2014-02-28 15:40:00,36.64,36.71,36.63,36.64,122700.0,24.3786,24.4252,24.372,24.3786,122700.0
2014-02-28 15:50:00,36.64,36.66,36.6,36.66,167000.0,24.3786,24.3919,24.352,24.3919,167000.0
2014-03-03 09:30:00,36.46,36.61,36.36,36.54,88600.0,24.2589,24.3587,24.1923,24.3121,88600.0
2014-03-03 09:40:00,36.53,36.56,36.35,36.37,73700.0,24.3055,24.3254,24.1857,24.199,73700.0
2014-03-03 09:50:00,36.38,36.43,36.35,36.42,55700.0,24.2056,24.2389,24.1857,24.2323,55700.0
2014-03-03 10:00:00,36.43,36.48,36.31,36.31,53500.0,24.2389,24.2722,24.1591,24.1591,53500.0
2014-03-03 10:10:00,36.32,36.42,36.29,36.4,52000.0,24.1657,24.2323,24.1458,24.219,52000.0
2014-03-03 10:20:00,36.4,36.4,36.31,36.31,60100.0,24.219,24.219,24.1591,24.1591,60100.0
2014-03-03 10:30:00,36.3,36.32,36.21,36.27,98600.0,24.1524,24.1657,24.0925,24.1325,98600.0
2014-03-03 10:40:00,36.27,36.31,36.27,36.28,42700.0,24.1325,24.1591,24.1325,24.1391,42700.0
2014-03-03 10:50:00,36.27,36.33,36.27,36.33,47700.0,24.1325,24.1724,24.1325,24.1724,47700.0
2014-03-03 11:00:00,36.32,36.34,36.24,36.27,77100.0,24.1657,24.179,24.1125,24.1325,77100.0
2014-03-03 11:10:00,36.27,36.28,36.22,36.25,34900.0,24.1325,24.1391,24.0992,24.1192,34900.0
2014-03-03 11:20:00,36.25,36.3,36.25,36.29,21700.0,24.1192,24.1524,24.1192,24.1458,21700.0
2014-03-03 11:30:00,36.29,36.29,36.24,36.27,20500.0,24.1458,24.1458,24.1125,24.1325,20500.0
2014-03-03 11:40:00,36.27,36.3,36.24,36.27,49900.0,24.1325,24.1524,24.1125,24.1325,49900.0
2014-03-03 11:50:00,36.26,36.28,36.22,36.22,37600.0,24.1258,24.1391,24.0992,24.0992,37600.0
2014-03-03 12:00:00,36.22,36.28,36.21,36.25,29600.0,24.0992,24.1391,24.0925,24.1192,29600.0
2014-03-03 12:10:00,36.25,36.32,36.21,36.26,89500.0,24.1192,24.1657,24.0925,24.1258,89500.0
2014-03-03 12:20:00,36.26,36.31,36.26,36.29,51000.0,24.1258,24.1591,24.1258,24.1458,51000.0
2014-03-03 12:30:00,36.29,36.34,36.28,36.31,30300.0,24.1458,24.179,24.1391,24.1591,30300.0
2014-03-03 12:40:00,36.31,36.32,36.25,36.25,42600.0,24.1591,24.1657,24.1192,24.1192,42600.0
2014-03-03 12:50:00,36.26,36.27,36.23,36.25,45800.0,24.1258,24.1325,24.1058,24.1192,45800.0
2014-03-03 13:00:00,36.26,36.32,36.25,36.32,27100.0,24.1258,24.1657,24.1192,24.1657,27100.0
2014-03-03 13:10:00,36.31,36.35,36.31,36.35,21600.0,24.1591,24.1857,24.1591,24.1857,21600.0
2014-03-03 13:20:00,36.35,36.35,36.29,36.32,34700.0,24.1857,24.1857,24.1458,24.1657,34700.0
2014-03-03 13:30:00,36.33,36.33,36.27,36.3,45200.0,24.1724,24.1724,24.1325,24.1524,45200.0
2014-03-03 13:40:00,36.31,36.34,36.3,36.33,25500.0,24.1591,24.179,24.1524,24.1724,25500.0
2014-03-03 13:50:00,36.33,36.36,36.31,36.35,23400.0,24.1724,24.1923,24.1591,24.1857,23400.0
2014-03-03 14:00:00,36.35,36.36,36.31,36.32,15900.0,24.1857,24.1923,24.1591,24.1657,15900.0
2014-03-03 14:10:00,36.32,36.32,36.28,36.28,43300.0,24.1657,24.1657,24.1391,24.1391,43300.0
2014-03-03 14:20:00,36.29,36.31,36.27,36.27,48200.0,24.1458,24.1591,24.1325,24.1325,48200.0
2014-03-03 14:30:00,36.28,36.32,36.27,36.31,36700.0,24.1391,24.1657,24.1325,24.1591,36700.0
2014-03-03 14:40:00,36.3,36.36,36.29,36.35,36700.0,24.1524,24.1923,24.1458,24.1857,36700.0
2014-03-03 14:50:00,36.35,36.36,36.33,36.33,41700.0,24.1857,24.1923,24.1724,24.1724,41700.0
2014-03-03 15:00:00,36.33,36.34,36.27,36.29,57200.0,24.1724,24.179,24.1325,24.1458,57200.0
2014-03-03 15:10:00,36.29,36.3,36.22,36.26,67300.0,24.1458,24.1524,24.0992,24.1258,67300.0
2014-03-03 15:20:00,36.26,36.27,36.2,36.24,85600.0,24.1258,24.1325,24.0859,24.1125,85600.0
2014-03-03 15:30:00,36.25,36.25,36.18,36.2,153500.0,24.1192,24.1192,24.0726,24.0859,153500.0
2014-03-03 15:40:00,36.2,36.21,36.15,36.15,170000.0,24.0859,24.0925,24.0526,24.0526,170000.0
2014-03-03 15:50:00,36.16,36.17,36.13,36.15,306300.0,24.0593,24.0659,24.0393,24.0526,306300.0
2014-03-04 09:30:00,36.37,36.46,36.29,36.31,74100.0,24.199,24.2589,24.1458,24.1591,74100.0
2014-03-04 09:40:00,36.3,36.33,36.18,36.31,128700.0,24.1524,24.1724,24.0726,24.1591,128700.0
2014-03-04 09:50:00,36.31,36.34,36.2,36.22,68400.0,24.1591,24.179,24.0859,24.0992,68400.0
2014-03-04 10:00:00,36.24,36.29,36.2,36.29,38600.0,24.1125,24.1458,24.0859,24.1458,38600.0
2014-03-04 10:10:00,36.29,36.32,36.25,36.28,42600.0,24.1458,24.1657,24.1192,24.1391,42600.0
2014-03-04 10:20:00,36.28,36.34,36.27,36.28,28900.0,24.1391,24.179,24.1325,24.1391,28900.0
2014-03-04 10:30:00,36.29,36.32,36.27,36.29,41200.0,24.1458,24.1657,24.1325,24.1458,41200.0
2014-03-04 10:40:00,36.29,36.37,36.28,36.37,32600.0,24.1458,24.199,24.1391,24.199,32600.0
2014-03-04 10:50:00,36.37,36.38,36.3,36.34,27900.0,24.199,24.2056,24.1524,24.179,27900.0
2014-03-04 11:00:00,36.34,36.35,36.29,36.29,28900.0,24.179,24.1857,24.1458,24.1458,28900.0
2014-03-04 11:10:00,36.29,36.3,36.26,36.3,39800.0,24.1458,24.1524,24.1258,24.1524,39800.0
2014-03-04 11:20:00,36.3,36.3,36.24,36.25,59000.0,24.1524,24.1524,24.1125,24.1192,59000.0
2014-03-04 11:30:00,36.25,36.27,36.21,36.21,57200.0,24.1192,24.1325,24.0925,24.0925,57200.0
2014-03-04 11:40:00,36.22,36.25,36.21,36.24,29200.0,24.0992,24.1192,24.0925,24.1125,29200.0
2014-03-04 11:50:00,36.25,36.3,36.24,36.24,83200.0,24.1192,24.1524,24.1125,24.1125,83200.0
2014-03-04 12:00:00,36.25,36.26,36.23,36.23,21000.0,24.1192,24.1258,24.1058,24.1058,21000.0
2014-03-04 12:10:00,36.23,36.28,36.23,36.27,21700.0,24.1058,24.1391,24.1058,24.1325,21700.0
2014-03-04 12:20:00,36.27,36.28,36.22,36.28,46400.0,24.1325,24.1391,24.0992,24.1391,46400.0
2014-03-04 12:30:00,36.27,36.29,36.23,36.26,75600.0,24.1325,24.1458,24.1058,24.1258,75600.0
2014-03-04 12:40:00,36.26,36.27,36.24,36.25,56100.0,24.1258,24.1325,24.1125,24.1192,56100.0
2014-03-04 12:50:00,36.25,36.26,36.24,36.24,24300.0,24.1192,24.1258,24.1125,24.1125,24300.0
2014-03-04 13:00:00,36.25,36.27,36.24,36.26,26400.0,24.1192,24.1325,24.1125,24.1258,26400.0
2014-03-04 13:10:00,36.26,36.32,36.26,36.27,30500.0,24.1258,24.1657,24.1258,24.1325,30500.0
2014-03-04 13:20:00,36.27,36.31,36.27,36.3,61400.0,24.1325,24.1591,24.1325,24.1524,61400.0
2014-03-04 13:30:00,36.3,36.3,36.28,36.28,75200.0,24.1524,24.1524,24.1391,24.1391,75200.0
2014-03-04 13:40:00,36.29,36.3,36.23,36.23,28000.0,24.1458,24.1524,24.1058,24.1058,28000.0
2014-03-04 13:50:00,36.23,36.23,36.15,36.16,81700.0,24.1058,24.1058,24.0526,24.0593,81700.0
2014-03-04 14:00:00,36.17,36.19,36.13,36.17,56200.0,24.0659,24.0792,24.0393,24.0659,56200.0
2014-03-04 14:10:00,36.18,36.21,36.14,36.16,35600.0,24.0726,24.0925,24.046,24.0593,35600.0
2014-03-04 14:20:00,36.16,36.19,36.14,36.17,42800.0,24.0593,24.0792,24.046,24.0659,42800.0
2014-03-04 14:30:00,36.16,36.2,36.14,36.15,46400.0,24.0593,24.0859,24.046,24.0526,46400.0
2014-03-04 14:40:00,36.16,36.2,36.16,36.2,20000.0,24.0593,24.0859,24.0593,24.0859,20000.0
2014-03-04 14:50:00,36.2,36.23,36.18,36.23,23900.0,24.0859,24.1058,24.0726,24.1058,23900.0
2014-03-04 15:00:00,36.22,36.23,36.19,36.21,45600.0,24.0992,24.1058,24.0792,24.0925,45600.0
2014-03-04 15:10:00,36.21,36.27,36.21,36.25,66500.0,24.0925,24.1325,24.0925,24.1192,66500.0
2014-03-04 15:20:00,36.25,36.27,36.19,36.19,81300.0,24.1192,24.1325,24.0792,24.0792,81300.0
2014-03-04 15:30:00,36.19,36.21,36.17,36.2,163000.0,24.0792,24.0925,24.0659,24.0859,163000.0
2014-03-04 15:40:00,36.2,36.26,36.19,36.21,224700.0,24.0859,24.1258,24.0792,24.0925,224700.0
2014-03-04 15:50:00,36.21,36.25,36.21,36.23,373900.0,24.0925,24.1192,24.0925,24.1058,373900.0
2014-03-05 09:30:00,35.89,35.95,35.73,35.83,132000.0,24.1264,24.1667,24.0188,24.086,132000.0
2014-03-05 09:40:00,35.82,35.82,35.74,35.74,45500.0,24.0793,24.0793,24.0255,24.0255,45500.0
2014-03-05 09:50:00,35.74,35.75,35.69,35.7,51900.0,24.0255,24.0322,23.9919,23.9986,51900.0
2014-03-05 10:00:00,35.7,35.85,35.7,35.82,66700.0,23.9986,24.0995,23.9986,24.0793,66700.0
2014-03-05 10:10:00,35.82,35.83,35.78,35.8,35400.0,24.0793,24.086,24.0524,24.0659,35400.0
2014-03-05 10:20:00,35.79,35.81,35.76,35.77,156200.0,24.0591,24.0726,24.039,24.0457,156200.0
2014-03-05 10:30:00,35.77,35.79,35.75,35.76,44400.0,24.0457,24.0591,24.0322,24.039,44400.0
2014-03-05 10:40:00,35.75,35.82,35.75,35.75,61200.0,24.0322,24.0793,24.0322,24.0322,61200.0
2014-03-05 10:50:00,35.75,35.77,35.74,35.77,43300.0,24.0322,24.0457,24.0255,24.0457,43300.0
2014-03-05 11:00:00,35.77,35.83,35.74,35.74,90700.0,24.0457,24.086,24.0255,24.0255,90700.0
2014-03-05 11:10:00,35.75,35.77,35.73,35.73,46100.0,24.0322,24.0457,24.0188,24.0188,46100.0
2014-03-05 11:20:00,35.73,35.74,35.66,35.69,59000.0,24.0188,24.0255,23.9717,23.9919,59000.0
2014-03-05 11:30:00,35.69,35.73,35.69,35.73,43500.0,23.9919,24.0188,23.9919,24.0188,43500.0
2014-03-05 11:40:00,35.73,35.73,35.69,35.72,57800.0,24.0188,24.0188,23.9919,24.0121,57800.0
2014-03-05 11:50:00,35.72,35.72,35.67,35.71,28600.0,24.0121,24.0121,23.9785,24.0054,28600.0
2014-03-05 12:00:00,35.71,35.74,35.7,35.71,57200.0,24.0054,24.0255,23.9986,24.0054,57200.0
2014-03-05 12:10:00,35.71,35.73,35.7,35.73,92500.0,24.0054,24.0188,23.9986,24.0188,92500.0
2014-03-05 12:20:00,35.73,35.73,35.7,35.7,48300.0,24.0188,24.0188,23.9986,23.9986,48300.0
2014-03-05 12:30:00,35.7,35.75,35.7,35.73,101700.0,23.9986,24.0322,23.9986,24.0188,101700.0
2014-03-05 12:40:00,35.73,35.74,35.7,35.74,67200.0,24.0188,24.0255,23.9986,24.0255,67200.0
2014-03-05 12:50:00,35.74,35.75,35.71,35.74,55200.0,24.0255,24.0322,24.0054,24.0255,55200.0
2014-03-05 13:00:00,35.73,35.74,35.72,35.72,14400.0,24.0188,24.0255,24.0121,24.0121,14400.0
2014-03-05 13:10:00,35.72,35.74,35.72,35.72,22500.0,24.0121,24.0255,24.0121,24.0121,22500.0
2014-03-05 13:20:00,35.72,35.73,35.71,35.72,21500.0,24.0121,24.0188,24.0054,24.0121,21500.0
2014-03-05 13:30:00,35.73,35.74,35.62,35.64,95200.0,24.0188,24.0255,23.9449,23.9583,95200.0
2014-03-05 13:40:00,35.65,35.66,35.61,35.61,38100.0,23.965,23.9717,23.9381,23.9381,38100.0
2014-03-05 13:50:00,35.61,35.65,35.58,35.65,41100.0,23.9381,23.965,23.918,23.965,41100.0
2014-03-05 14:00:00,35.65,35.69,35.64,35.67,46100.0,23.965,23.9919,23.9583,23.9785,46100.0
2014-03-05 14:10:00,35.68,35.72,35.65,35.65,118600.0,23.9852,24.0121,23.965,23.965,118600.0
2014-03-05 14:20:00,35.65,35.69,35.65,35.69,42000.0,23.965,23.9919,23.965,23.9919,42000.0
2014-03-05 14:30:00,35.68,35.74,35.68,35.74,70500.0,23.9852,24.0255,23.9852,24.0255,70500.0
2014-03-05 14:40:00,35.74,35.75,35.73,35.75,33700.0,24.0255,24.0322,24.0188,24.0322,33700.0
2014-03-05 14:50:00,35.75,35.8,35.74,35.78,63200.0,24.0322,24.0659,24.0255,24.0524,63200.0
2014-03-05 15:00:00,35.78,35.78,35.7,35.72,64300.0,24.0524,24.0524,23.9986,24.0121,64300.0
2014-03-05 15:10:00,35.71,35.73,35.71,35.72,41300.0,24.0054,24.0188,24.0054,24.0121,41300.0
2014-03-05 15:20:00,35.71,35.72,35.69,35.71,70100.0,24.0054,24.0121,23.9919,24.0054,70100.0
2014-03-05 15:30:00,35.7,35.73,35.68,35.68,80300.0,23.9986,24.0188,23.9852,23.9852,80300.0
2014-03-05 15:40:00,35.68,35.76,35.67,35.73,218800.0,23.9852,24.039,23.9785,24.0188,218800.0
2014-03-05 15:50:00,35.73,35.82,35.72,35.81,417400.0,24.0188,24.0793,24.0121,24.0726,417400.0
2014-03-06 09:30:00,35.96,35.96,35.73,35.74,75700.0,24.1734,24.1734,24.0188,24.0255,75700.0
2014-03-06 09:40:00,35.75,35.76,35.71,35.73,43000.0,24.0322,24.039,24.0054,24.0188,43000.0
2014-03-06 09:50:00,35.74,35.75,35.67,35.71,31600.0,24.0255,24.0322,23.9785,24.0054,31600.0
2014-03-06 10:00:00,35.71,35.8,35.7,35.7,26500.0,24.0054,24.0659,23.9986,23.9986,26500.0
2014-03-06 10:10:00,35.72,35.73,35.65,35.69,37600.0,24.0121,24.0188,23.965,23.9919,37600.0
2014-03-06 10:20:00,35.7,35.76,35.69,35.7,34700.0,23.9986,24.039,23.9919,23.9986,34700.0
2014-03-06 10:30:00,35.71,35.73,35.68,35.71,89100.0,24.0054,24.0188,23.9852,24.0054,89100.0
2014-03-06 10:40:00,35.71,35.71,35.65,35.68,56000.0,24.0054,24.0054,23.965,23.9852,56000.0
2014-03-06 10:50:00,35.68,35.68,35.63,35.65,51900.0,23.9852,23.9852,23.9516,23.965,51900.0
2014-03-06 11:00:00,35.65,35.68,35.62,35.64,26100.0,23.965,23.9852,23.9449,23.9583,26100.0
2014-03-06 11:10:00,35.65,35.67,35.62,35.63,25700.0,23.965,23.9785,23.9449,23.9516,25700.0
2014-03-06 11:20:00,35.62,35.63,35.6,35.61,25500.0,23.9449,23.9516,23.9314,23.9381,25500.0
2014-03-06 11:30:00,35.62,35.7,35.62,35.67,27900.0,23.9449,23.9986,23.9449,23.9785,27900.0
2014-03-06 11:40:00,35.66,35.67,35.62,35.64,23700.0,23.9717,23.9785,23.9449,23.9583,23700.0
2014-03-06 11:50:00,35.65,35.65,35.58,35.59,52300.0,23.965,23.965,23.918,23.9247,52300.0
2014-03-06 12:00:00,35.6,35.61,35.57,35.61,38100.0,23.9314,23.9381,23.9112,23.9381,38100.0
2014-03-06 12:10:00,35.6,35.61,35.54,35.57,53700.0,23.9314,23.9381,23.8911,23.9112,53700.0
2014-03-06 12:20:00,35.57,35.59,35.54,35.55,44100.0,23.9112,23.9247,23.8911,23.8978,44100.0
2014-03-06 12:30:00,35.55,35.55,35.46,35.51,41200.0,23.8978,23.8978,23.8373,23.8709,41200.0
2014-03-06 12:40:00,35.52,35.52,35.5,35.5,85700.0,23.8776,23.8776,23.8642,23.8642,85700.0
2014-03-06 12:50:00,35.51,35.51,35.49,35.49,65900.0,23.8709,23.8709,23.8575,23.8575,65900.0
2014-03-06 13:00:00,35.48,35.51,35.47,35.47,55200.0,23.8507,23.8709,23.844,23.844,55200.0
2014-03-06 13:10:00,35.48,35.48,35.4,35.44,69900.0,23.8507,23.8507,23.797,23.8239,69900.0
2014-03-06 13:20:00,35.43,35.51,35.43,35.48,36800.0,23.8171,23.8709,23.8171,23.8507,36800.0
2014-03-06 13:30:00,35.49,35.49,35.44,35.48,29700.0,23.8575,23.8575,23.8239,23.8507,29700.0
2014-03-06 13:40:00,35.47,35.47,35.41,35.43,73800.0,23.844,23.844,23.8037,23.8171,73800.0
2014-03-06 13:50:00,35.44,35.53,35.44,35.53,62000.0,23.8239,23.8844,23.8239,23.8844,62000.0
2014-03-06 14:00:00,35.54,35.54,35.46,35.47,42200.0,23.8911,23.8911,23.8373,23.844,42200.0
2014-03-06 14:10:00,35.47,35.51,35.46,35.5,49000.0,23.844,23.8709,23.8373,23.8642,49000.0
2014-03-06 14:20:00,35.51,35.54,35.5,35.52,41200.0,23.8709,23.8911,23.8642,23.8776,41200.0
2014-03-06 14:30:00,35.53,35.54,35.51,35.51,34300.0,23.8844,23.8911,23.8709,23.8709,34300.0
2014-03-06 14:40:00,35.51,35.55,35.5,35.5,40900.0,23.8709,23.8978,23.8642,23.8642,40900.0
2014-03-06 14:50:00,35.5,35.51,35.48,35.5,33400.0,23.8642,23.8709,23.8507,23.8642,33400.0
2014-03-06 15:00:00,35.5,35.53,35.49,35.5,41600.0,23.8642,23.8844,23.8575,23.8642,41600.0
2014-03-06 15:10:00,35.51,35.55,35.51,35.55,36300.0,23.8709,23.8978,23.8709,23.8978,36300.0
2014-03-06 15:20:00,35.55,35.57,35.54,35.57,326300.0,23.8978,23.9112,23.8911,23.9112,326300.0
2014-03-06 15:30:00,35.57,35.59,35.56,35.56,276200.0,23.9112,23.9247,23.9045,23.9045,276200.0
2014-03-06 15:40:00,35.57,35.58,35.53,35.54,283700.0,23.9112,23.918,23.8844,23.8911,283700.0
2014-03-06 15:50:00,35.54,35.56,35.5,35.5,520100.0,23.8911,23.9045,23.8642,23.8642,520100.0
2014-03-07 09:30:00,35.57,35.61,35.29,35.52,122900.0,23.9112,23.9381,23.723,23.8776,122900.0
2014-03-07 09:40:00,35.51,35.56,35.38,35.41,69700.0,23.8709,23.9045,23.7835,23.8037,69700.0
2014-03-07 09:50:00,35.4,35.45,35.31,35.38,105300.0,23.797,23.8306,23.7365,23.7835,105300.0
2014-03-07 10:00:00,35.38,35.41,35.33,35.39,67100.0,23.7835,23.8037,23.7499,23.7902,67100.0
2014-03-07 10:10:00,35.39,35.4,35.22,35.25,224900.0,23.7902,23.797,23.676,23.6961,224900.0
2014-03-07 10:20:00,35.25,35.29,35.22,35.24,44300.0,23.6961,23.723,23.676,23.6894,44300.0
2014-03-07 10:30:00,35.24,35.3,35.2,35.23,62600.0,23.6894,23.7297,23.6625,23.6827,62600.0
2014-03-07 10:40:00,35.23,35.26,35.17,35.18,61500.0,23.6827,23.7028,23.6423,23.6491,61500.0
2014-03-07 10:50:00,35.19,35.2,35.14,35.19,89100.0,23.6558,23.6625,23.6222,23.6558,89100.0
2014-03-07 11:00:00,35.19,35.2,35.12,35.16,100100.0,23.6558,23.6625,23.6087,23.6356,100100.0
2014-03-07 11:10:00,35.16,35.19,35.12,35.16,66900.0,23.6356,23.6558,23.6087,23.6356,66900.0
2014-03-07 11:20:00,35.16,35.2,35.13,35.15,283500.0,23.6356,23.6625,23.6155,23.6289,283500.0
2014-03-07 11:30:00,35.15,35.16,35.12,35.14,98200.0,23.6289,23.6356,23.6087,23.6222,98200.0
2014-03-07 11:40:00,35.14,35.16,35.13,35.15,126200.0,23.6222,23.6356,23.6155,23.6289,126200.0
2014-03-07 11:50:00,35.15,35.16,35.1,35.11,417500.0,23.6289,23.6356,23.5953,23.602,417500.0
2014-03-07 12:00:00,35.12,35.16,35.1,35.16,556300.0,23.6087,23.6356,23.5953,23.6356,556300.0
2014-03-07 12:10:00,35.16,35.25,35.16,35.25,70000.0,23.6356,23.6961,23.6356,23.6961,70000.0
2014-03-07 12:20:00,35.25,35.34,35.25,35.26,77600.0,23.6961,23.7566,23.6961,23.7028,77600.0
2014-03-07 12:30:00,35.25,35.25,35.18,35.22,63000.0,23.6961,23.6961,23.6491,23.676,63000.0
2014-03-07 12:40:00,35.21,35.21,35.15,35.17,31900.0,23.6692,23.6692,23.6289,23.6423,31900.0
2014-03-07 12:50:00,35.16,35.17,35.12,35.12,81500.0,23.6356,23.6423,23.6087,23.6087,81500.0
2014-03-07 13:00:00,35.12,35.15,35.09,35.15,243100.0,23.6087,23.6289,23.5886,23.6289,243100.0
2014-03-07 13:10:00,35.15,35.24,35.14,35.22,110800.0,23.6289,23.6894,23.6222,23.676,110800.0
2014-03-07 13:20:00,35.22,35.22,35.19,35.19,109600.0,23.676,23.676,23.6558,23.6558,109600.0
2014-03-07 13:30:00,35.19,35.2,35.18,35.19,42800.0,23.6558,23.6625,23.6491,23.6558,42800.0
2014-03-07 13:40:00,35.19,35.24,35.18,35.24,172700.0,23.6558,23.6894,23.6491,23.6894,172700.0
2014-03-07 13:50:00,35.24,35.39,35.23,35.37,149300.0,23.6894,23.7902,23.6827,23.7768,149300.0
2014-03-07 14:00:00,35.36,35.37,35.3,35.3,127800.0,23.7701,23.7768,23.7297,23.7297,127800.0
2014-03-07 14:10:00,35.3,35.33,35.29,35.31,194600.0,23.7297,23.7499,23.723,23.7365,194600.0
2014-03-07 14:20:00,35.31,35.37,35.27,35.36,60500.0,23.7365,23.7768,23.7096,23.7701,60500.0
2014-03-07 14:30:00,35.36,35.4,35.31,35.34,37900.0,23.7701,23.797,23.7365,23.7566,37900.0
2014-03-07 14:40:00,35.33,35.46,35.33,35.44,29100.0,23.7499,23.8373,23.7499,23.8239,29100.0
2014-03-07 14:50:00,35.44,35.45,35.4,35.4,35100.0,23.8239,23.8306,23.797,23.797,35100.0
2014-03-07 15:00:00,35.41,35.42,35.4,35.42,90200.0,23.8037,23.8104,23.797,23.8104,90200.0
2014-03-07 15:10:00,35.41,35.45,35.4,35.41,179500.0,23.8037,23.8306,23.797,23.8037,179500.0
2014-03-07 15:20:00,35.41,35.45,35.4,35.41,63500.0,23.8037,23.8306,23.797,23.8037,63500.0
2014-03-07 15:30:00,35.41,35.42,35.32,35.36,132400.0,23.8037,23.8104,23.7432,23.7701,132400.0
2014-03-07 15:40:00,35.36,35.39,35.34,35.37,277700.0,23.7701,23.7902,23.7566,23.7768,277700.0
2014-03-07 15:50:00,35.37,35.44,35.37,35.44,221200.0,23.7768,23.8239,23.7768,23.8239,221200.0
2014-03-10 09:30:00,35.45,35.69,35.45,35.69,151900.0,23.8306,23.9919,23.8306,23.9919,151900.0
2014-03-10 09:40:00,35.69,35.72,35.61,35.7,45700.0,23.9919,24.0121,23.9381,23.9986,45700.0
2014-03-10 09:50:00,35.69,35.77,35.67,35.7,193000.0,23.9919,24.0457,23.9785,23.9986,193000.0
2014-03-10 10:00:00,35.7,35.75,35.66,35.66,456300.0,23.9986,24.0322,23.9717,23.9717,456300.0
2014-03-10 10:10:00,35.65,35.72,35.61,35.61,450500.0,23.965,24.0121,23.9381,23.9381,450500.0
2014-03-10 10:20:00,35.62,35.66,35.59,35.65,187800.0,23.9449,23.9717,23.9247,23.965,187800.0
2014-03-10 10:30:00,35.66,35.68,35.58,35.6,156600.0,23.9717,23.9852,23.918,23.9314,156600.0
2014-03-10 10:40:00,35.61,35.61,35.45,35.47,269600.0,23.9381,23.9381,23.8306,23.844,269600.0
2014-03-10 10:50:00,35.47,35.48,35.35,35.35,102800.0,23.844,23.8507,23.7633,23.7633,102800.0
2014-03-10 11:00:00,35.36,35.42,35.36,35.42,103400.0,23.7701,23.8104,23.7701,23.8104,103400.0
2014-03-10 11:10:00,35.43,35.53,35.42,35.5,208500.0,23.8171,23.8844,23.8104,23.8642,208500.0
2014-03-10 11:20:00,35.51,35.54,35.46,35.47,71500.0,23.8709,23.8911,23.8373,23.844,71500.0
2014-03-10 11:30:00,35.48,35.48,35.44,35.45,39900.0,23.8507,23.8507,23.8239,23.8306,39900.0
2014-03-10 11:40:00,35.46,35.46,35.44,35.45,50700.0,23.8373,23.8373,23.8239,23.8306,50700.0
2014-03-10 11:50:00,35.44,35.45,35.41,35.45,42300.0,23.8239,23.8306,23.8037,23.8306,42300.0
2014-03-10 12:00:00,35.46,35.52,35.43,35.48,68900.0,23.8373,23.8776,23.8171,23.8507,68900.0
2014-03-10 12:10:00,35.48,35.49,35.44,35.45,38500.0,23.8507,23.8575,23.8239,23.8306,38500.0
2014-03-10 12:20:00,35.45,35.52,35.42,35.52,95000.0,23.8306,23.8776,23.8104,23.8776,95000.0
2014-03-10 12:30:00,35.53,35.54,35.47,35.53,277700.0,23.8844,23.8911,23.844,23.8844,277700.0
2014-03-10 12:40:00,35.53,35.53,35.49,35.53,42200.0,23.8844,23.8844,23.8575,23.8844,42200.0
2014-03-10 12:50:00,35.53,35.58,35.5,35.55,58700.0,23.8844,23.918,23.8642,23.8978,58700.0
2014-03-10 13:00:00,35.55,35.57,35.52,35.54,65200.0,23.8978,23.9112,23.8776,23.8911,65200.0
2014-03-10 13:10:00,35.55,35.55,35.5,35.55,57900.0,23.8978,23.8978,23.8642,23.8978,57900.0
2014-03-10 13:20:00,35.54,35.55,35.52,35.53,132300.0,23.8911,23.8978,23.8776,23.8844,132300.0
2014-03-10 13:30:00,35.53,35.53,35.48,35.5,200700.0,23.8844,23.8844,23.8507,23.8642,200700.0
2014-03-10 13:40:00,35.51,35.51,35.49,35.5,76700.0,23.8709,23.8709,23.8575,23.8642,76700.0
2014-03-10 13:50:00,35.5,35.51,35.49,35.5,74900.0,23.8642,23.8709,23.8575,23.8642,74900.0
2014-03-10 14:00:00,35.5,35.51,35.48,35.48,72000.0,23.8642,23.8709,23.8507,23.8507,72000.0
2014-03-10 14:10:00,35.48,35.49,35.43,35.44,96000.0,23.8507,23.8575,23.8171,23.8239,96000.0
2014-03-10 14:20:00,35.44,35.45,35.43,35.45,74200.0,23.8239,23.8306,23.8171,23.8306,74200.0
2014-03-10 14:30:00,35.45,35.47,35.44,35.45,54300.0,23.8306,23.844,23.8239,23.8306,54300.0
2014-03-10 14:40:00,35.45,35.49,35.44,35.48,121400.0,23.8306,23.8575,23.8239,23.8507,121400.0
2014-03-10 14:50:00,35.48,35.48,35.43,35.44,70200.0,23.8507,23.8507,23.8171,23.8239,70200.0
2014-03-10 15:00:00,35.44,35.45,35.41,35.42,310600.0,23.8239,23.8306,23.8037,23.8104,310600.0
2014-03-10 15:10:00,35.41,35.42,35.38,35.41,77400.0,23.8037,23.8104,23.7835,23.8037,77400.0
2014-03-10 15:20:00,35.41,35.45,35.4,35.42,95600.0,23.8037,23.8306,23.797,23.8104,95600.0
2014-03-10 15:30:00,35.42,35.45,35.4,35.43,181100.0,23.8104,23.8306,23.797,23.8171,181100.0
2014-03-10 15:40:00,35.43,35.52,35.41,35.52,429700.0,23.8171,23.8776,23.8037,23.8776,429700.0
2014-03-10 15:50:00,35.52,35.54,35.48,35.5,402300.0,23.8776,23.8911,23.8507,23.8642,402300.0
2014-03-11 09:30:00,35.5,35.59,35.44,35.46,101700.0,23.8642,23.9247,23.8239,23.8373,101700.0
2014-03-11 09:40:00,35.45,35.54,35.41,35.41,70200.0,23.8306,23.8911,23.8037,23.8037,70200.0
2014-03-11 09:50:00,35.41,35.43,35.32,35.32,48000.0,23.8037,23.8171,23.7432,23.7432,48000.0
2014-03-11 10:00:00,35.33,35.38,35.27,35.37,161600.0,23.7499,23.7835,23.7096,23.7768,161600.0
2014-03-11 10:10:00,35.37,35.39,35.34,35.34,75600.0,23.7768,23.7902,23.7566,23.7566,75600.0
2014-03-11 10:20:00,35.35,35.4,35.3,35.4,171200.0,23.7633,23.797,23.7297,23.797,171200.0
2014-03-11 10:30:00,35.39,35.45,35.39,35.42,85600.0,23.7902,23.8306,23.7902,23.8104,85600.0
2014-03-11 10:40:00,35.43,35.49,35.41,35.48,346300.0,23.8171,23.8575,23.8037,23.8507,346300.0
2014-03-11 10:50:00,35.48,35.5,35.41,35.41,66900.0,23.8507,23.8642,23.8037,23.8037,66900.0
2014-03-11 11:00:00,35.41,35.48,35.41,35.47,52300.0,23.8037,23.8507,23.8037,23.844,52300.0
2014-03-11 11:10:00,35.46,35.48,35.39,35.41,110700.0,23.8373,23.8507,23.7902,23.8037,110700.0
2014-03-11 11:20:00,35.41,35.42,35.39,35.41,188300.0,23.8037,23.8104,23.7902,23.8037,188300.0
2014-03-11 11:30:00,35.41,35.41,35.36,35.4,47200.0,23.8037,23.8037,23.7701,23.797,47200.0
2014-03-11 11:40:00,35.4,35.41,35.35,35.37,86200.0,23.797,23.8037,23.7633,23.7768,86200.0
2014-03-11 11:50:00,35.37,35.43,35.37,35.43,41500.0,23.7768,23.8171,23.7768,23.8171,41500.0
2014-03-11 12:00:00,35.43,35.43,35.4,35.4,40500.0,23.8171,23.8171,23.797,23.797,40500.0
2014-03-11 12:10:00,35.4,35.43,35.39,35.4,46800.0,23.797,23.8171,23.7902,23.797,46800.0
2014-03-11 12:20:00,35.39,35.4,35.36,35.37,18300.0,23.7902,23.797,23.7701,23.7768,18300.0
2014-03-11 12:30:00,35.37,35.4,35.36,35.37,41700.0,23.7768,23.797,23.7701,23.7768,41700.0
2014-03-11 12:40:00,35.38,35.4,35.35,35.4,16100.0,23.7835,23.797,23.7633,23.797,16100.0
2014-03-11 12:50:00,35.4,35.4,35.34,35.35,195500.0,23.797,23.797,23.7566,23.7633,195500.0
2014-03-11 13:00:00,35.35,35.35,35.31,35.32,76000.0,23.7633,23.7633,23.7365,23.7432,76000.0
2014-03-11 13:10:00,35.31,35.34,35.29,35.33,157000.0,23.7365,23.7566,23.723,23.7499,157000.0
2014-03-11 13:20:00,35.32,35.32,35.29,35.32,55300.0,23.7432,23.7432,23.723,23.7432,55300.0
2014-03-11 13:30:00,35.32,35.37,35.31,35.36,48900.0,23.7432,23.7768,23.7365,23.7701,48900.0
2014-03-11 13:40:00,35.35,35.37,35.33,35.35,54500.0,23.7633,23.7768,23.7499,23.7633,54500.0
2014-03-11 13:50:00,35.36,35.37,35.35,35.36,28100.0,23.7701,23.7768,23.7633,23.7701,28100.0
2014-03-11 14:00:00,35.36,35.37,35.32,35.34,34800.0,23.7701,23.7768,23.7432,23.7566,34800.0
2014-03-11 14:10:00,35.33,35.34,35.31,35.33,33900.0,23.7499,23.7566,23.7365,23.7499,33900.0
2014-03-11 14:20:00,35.33,35.35,35.29,35.29,84500.0,23.7499,23.7633,23.723,23.723,84500.0
2014-03-11 14:30:00,35.3,35.31,35.26,35.26,73000.0,23.7297,23.7365,23.7028,23.7028,73000.0
2014-03-11 14:40:00,35.26,35.28,35.25,35.28,180200.0,23.7028,23.7163,23.6961,23.7163,180200.0
2014-03-11 14:50:00,35.27,35.28,35.23,35.23,96900.0,23.7096,23.7163,23.6827,23.6827,96900.0
2014-03-11 15:00:00,35.23,35.26,35.22,35.22,101100.0,23.6827,23.7028,23.676,23.676,101100.0
2014-03-11 15:10:00,35.23,35.24,35.19,35.21,81400.0,23.6827,23.6894,23.6558,23.6692,81400.0
2014-03-11 15:20:00,35.21,35.25,35.19,35.2,96800.0,23.6692,23.6961,23.6558,23.6625,96800.0
2014-03-11 15:30:00,35.2,35.23,35.16,35.22,338700.0,23.6625,23.6827,23.6356,23.676,338700.0
2014-03-11 15:40:00,35.21,35.22,35.14,35.16,258000.0,23.6692,23.676,23.6222,23.6356,258000.0
2014-03-11 15:50:00,35.16,35.22,35.15,35.18,862600.0,23.6356,23.676,23.6289,23.6491,862600.0
2014-03-12 09:30:00,35.02,35.34,35.0,35.3,101900.0,23.5415,23.7566,23.5281,23.7297,101900.0
2014-03-12 09:40:00,35.29,35.38,35.24,35.35,86100.0,23.723,23.7835,23.6894,23.7633,86100.0
2014-03-12 09:50:00,35.35,35.47,35.34,35.37,64400.0,23.7633,23.844,23.7566,23.7768,64400.0
2014-03-12 10:00:00,35.38,35.46,35.36,35.45,95400.0,23.7835,23.8373,23.7701,23.8306,95400.0
2014-03-12 10:10:00,35.45,35.47,35.41,35.47,69100.0,23.8306,23.844,23.8037,23.844,69100.0
2014-03-12 10:20:00,35.47,35.51,35.45,35.49,46400.0,23.844,23.8709,23.8306,23.8575,46400.0
2014-03-12 10:30:00,35.49,35.53,35.48,35.5,155500.0,23.8575,23.8844,23.8507,23.8642,155500.0
2014-03-12 10:40:00,35.5,35.52,35.45,35.46,27300.0,23.8642,23.8776,23.8306,23.8373,27300.0
2014-03-12 10:50:00,35.47,35.47,35.41,35.43,88500.0,23.844,23.844,23.8037,23.8171,88500.0
2014-03-12 11:00:00,35.43,35.49,35.42,35.46,30500.0,23.8171,23.8575,23.8104,23.8373,30500.0
2014-03-12 11:10:00,35.46,35.47,35.45,35.46,22900.0,23.8373,23.844,23.8306,23.8373,22900.0
2014-03-12 11:20:00,35.45,35.51,35.45,35.5,38900.0,23.8306,23.8709,23.8306,23.8642,38900.0
2014-03-12 11:30:00,35.5,35.5,35.48,35.48,61200.0,23.8642,23.8642,23.8507,23.8507,61200.0
2014-03-12 11:40:00,35.48,35.49,35.45,35.47,45900.0,23.8507,23.8575,23.8306,23.844,45900.0
2014-03-12 11:50:00,35.48,35.48,35.46,35.47,26000.0,23.8507,23.8507,23.8373,23.844,26000.0
2014-03-12 12:00:00,35.46,35.6,35.46,35.59,94700.0,23.8373,23.9314,23.8373,23.9247,94700.0
2014-03-12 12:10:00,35.59,35.59,35.55,35.56,32000.0,23.9247,23.9247,23.8978,23.9045,32000.0
2014-03-12 12:20:00,35.56,35.56,35.53,35.54,46300.0,23.9045,23.9045,23.8844,23.8911,46300.0
2014-03-12 12:30:00,35.54,35.58,35.52,35.55,40200.0,23.8911,23.918,23.8776,23.8978,40200.0
2014-03-12 12:40:00,35.54,35.6,35.53,35.59,33300.0,23.8911,23.9314,23.8844,23.9247,33300.0
2014-03-12 12:50:00,35.59,35.64,35.59,35.63,38600.0,23.9247,23.9583,23.9247,23.9516,38600.0
2014-03-12 13:00:00,35.63,35.63,35.61,35.61,19700.0,23.9516,23.9516,23.9381,23.9381,19700.0
2014-03-12 13:10:00,35.61,35.62,35.61,35.61,13200.0,23.9381,23.9449,23.9381,23.9381,13200.0
2014-03-12 13:20:00,35.62,35.64,35.6,35.64,33000.0,23.9449,23.9583,23.9314,23.9583,33000.0
2014-03-12 13:30:00,35.64,35.67,35.63,35.67,27300.0,23.9583,23.9785,23.9516,23.9785,27300.0
2014-03-12 13:40:00,35.67,35.7,35.66,35.67,26600.0,23.9785,23.9986,23.9717,23.9785,26600.0
2014-03-12 13:50:00,35.68,35.68,35.64,35.64,21500.0,23.9852,23.9852,23.9583,23.9583,21500.0
2014-03-12 14:00:00,35.65,35.68,35.63,35.63,73800.0,23.965,23.9852,23.9516,23.9516,73800.0
2014-03-12 14:10:00,35.62,35.64,35.62,35.64,30700.0,23.9449,23.9583,23.9449,23.9583,30700.0
2014-03-12 14:20:00,35.64,35.65,35.63,35.63,35900.0,23.9583,23.965,23.9516,23.9516,35900.0
2014-03-12 14:30:00,35.64,35.65,35.62,35.64,24900.0,23.9583,23.965,23.9449,23.9583,24900.0
2014-03-12 14:40:00,35.63,35.66,35.63,35.65,32600.0,23.9516,23.9717,23.9516,23.965,32600.0
2014-03-12 14:50:00,35.64,35.66,35.64,35.65,33900.0,23.9583,23.9717,23.9583,23.965,33900.0
2014-03-12 15:00:00,35.65,35.68,35.64,35.66,68200.0,23.965,23.9852,23.9583,23.9717,68200.0
2014-03-12 15:10:00,35.67,35.67,35.64,35.64,40000.0,23.9785,23.9785,23.9583,23.9583,40000.0
2014-03-12 15:20:00,35.65,35.7,35.64,35.69,97700.0,23.965,23.9986,23.9583,23.9919,97700.0
2014-03-12 15:30:00,35.69,35.7,35.66,35.7,102400.0,23.9919,23.9986,23.9717,23.9986,102400.0
2014-03-12 15:40:00,35.7,35.75,35.69,35.73,114800.0,23.9986,24.0322,23.9919,24.0188,114800.0
2014-03-12 15:50:00,35.73,35.79,35.72,35.79,227600.0,24.0188,24.0591,24.0121,24.0591,227600.0
2014-03-13 09:30:00,35.78,35.98,35.76,35.92,96600.0,24.0524,24.1869,24.039,24.1465,96600.0
2014-03-13 09:40:00,35.93,36.0,35.9,35.92,26500.0,24.1532,24.2003,24.1331,24.1465,26500.0
2014-03-13 09:50:00,35.91,35.93,35.85,35.88,38100.0,24.1398,24.1532,24.0995,24.1196,38100.0
2014-03-13 10:00:00,35.87,35.87,35.81,35.86,65800.0,24.1129,24.1129,24.0726,24.1062,65800.0
2014-03-13 10:10:00,35.86,35.94,35.81,35.94,42000.0,24.1062,24.16,24.0726,24.16,42000.0
2014-03-13 10:20:00,35.93,36.0,35.89,36.0,38500.0,24.1532,24.2003,24.1264,24.2003,38500.0
2014-03-13 10:30:00,36.0,36.05,35.95,35.96,34800.0,24.2003,24.2339,24.1667,24.1734,34800.0
2014-03-13 10:40:00,35.96,36.01,35.91,35.97,187300.0,24.1734,24.207,24.1398,24.1801,187300.0
2014-03-13 10:50:00,35.97,36.05,35.97,36.03,42600.0,24.1801,24.2339,24.1801,24.2205,42600.0
2014-03-13 11:00:00,36.03,36.1,36.03,36.09,48900.0,24.2205,24.2675,24.2205,24.2608,48900.0
2014-03-13 11:10:00,36.09,36.15,36.09,36.15,73100.0,24.2608,24.3011,24.2608,24.3011,73100.0
2014-03-13 11:20:00,36.16,36.2,36.14,36.14,74300.0,24.3079,24.3347,24.2944,24.2944,74300.0
2014-03-13 11:30:00,36.14,36.25,36.14,36.23,34200.0,24.2944,24.3684,24.2944,24.3549,34200.0
2014-03-13 11:40:00,36.24,36.25,36.22,36.23,33200.0,24.3616,24.3684,24.3482,24.3549,33200.0
2014-03-13 11:50:00,36.23,36.26,36.22,36.23,23900.0,24.3549,24.3751,24.3482,24.3549,23900.0
2014-03-13 12:00:00,36.23,36.23,36.15,36.19,68600.0,24.3549,24.3549,24.3011,24.328,68600.0
2014-03-13 12:10:00,36.19,36.19,36.11,36.13,33700.0,24.328,24.328,24.2742,24.2877,33700.0
2014-03-13 12:20:00,36.13,36.14,36.11,36.13,44800.0,24.2877,24.2944,24.2742,24.2877,44800.0
2014-03-13 12:30:00,36.12,36.19,36.12,36.13,40100.0,24.281,24.328,24.281,24.2877,40100.0
2014-03-13 12:40:00,36.13,36.16,36.11,36.15,19400.0,24.2877,24.3079,24.2742,24.3011,19400.0
2014-03-13 12:50:00,36.16,36.24,36.15,36.24,43800.0,24.3079,24.3616,24.3011,24.3616,43800.0
2014-03-13 13:00:00,36.23,36.26,36.18,36.26,86500.0,24.3549,24.3751,24.3213,24.3751,86500.0
2014-03-13 13:10:00,36.26,36.28,36.24,36.28,34100.0,24.3751,24.3885,24.3616,24.3885,34100.0
2014-03-13 13:20:00,36.28,36.3,36.26,36.3,53100.0,24.3885,24.402,24.3751,24.402,53100.0
2014-03-13 13:30:00,36.3,36.3,36.26,36.27,34900.0,24.402,24.402,24.3751,24.3818,34900.0
2014-03-13 13:40:00,36.28,36.33,36.25,36.32,55800.0,24.3885,24.4221,24.3684,24.4154,55800.0
2014-03-13 13:50:00,36.32,36.35,36.31,36.34,50600.0,24.4154,24.4356,24.4087,24.4289,50600.0
2014-03-13 14:00:00,36.34,36.36,36.29,36.3,40300.0,24.4289,24.4423,24.3952,24.402,40300.0
2014-03-13 14:10:00,36.3,36.33,36.29,36.31,52500.0,24.402,24.4221,24.3952,24.4087,52500.0
2014-03-13 14:20:00,36.32,36.34,36.29,36.3,59900.0,24.4154,24.4289,24.3952,24.402,59900.0
2014-03-13 14:30:00,36.3,36.34,36.29,36.32,61400.0,24.402,24.4289,24.3952,24.4154,61400.0
2014-03-13 14:40:00,36.32,36.34,36.29,36.34,62100.0,24.4154,24.4289,24.3952,24.4289,62100.0
2014-03-13 14:50:00,36.35,36.38,36.32,36.36,46300.0,24.4356,24.4557,24.4154,24.4423,46300.0
2014-03-13 15:00:00,36.36,36.4,36.32,36.33,38700.0,24.4423,24.4692,24.4154,24.4221,38700.0
2014-03-13 15:10:00,36.32,36.33,36.26,36.26,61200.0,24.4154,24.4221,24.3751,24.3751,61200.0
2014-03-13 15:20:00,36.25,36.3,36.25,36.27,106800.0,24.3684,24.402,24.3684,24.3818,106800.0
2014-03-13 15:30:00,36.27,36.29,36.25,36.25,88300.0,24.3818,24.3952,24.3684,24.3684,88300.0
2014-03-13 15:40:00,36.25,36.28,36.23,36.28,154200.0,24.3684,24.3885,24.3549,24.3885,154200.0
2014-03-13 15:50:00,36.28,36.28,36.18,36.21,447100.0,24.3885,24.3885,24.3213,24.3415,447100.0
2014-03-14 09:30:00,36.07,36.32,36.0,36.32,93500.0,24.2474,24.4154,24.2003,24.4154,93500.0
2014-03-14 09:40:00,36.32,36.42,36.29,36.42,32900.0,24.4154,24.4826,24.3952,24.4826,32900.0
2014-03-14 09:50:00,36.43,36.47,36.37,36.37,28300.0,24.4894,24.5162,24.449,24.449,28300.0
2014-03-14 10:00:00,36.35,36.47,36.34,36.43,59500.0,24.4356,24.5162,24.4289,24.4894,59500.0
2014-03-14 10:10:00,36.43,36.44,36.33,36.35,68400.0,24.4894,24.4961,24.4221,24.4356,68400.0
2014-03-14 10:20:00,36.35,36.44,36.35,36.41,41400.0,24.4356,24.4961,24.4356,24.4759,41400.0
2014-03-14 10:30:00,36.41,36.51,36.4,36.51,72000.0,24.4759,24.5431,24.4692,24.5431,72000.0
2014-03-14 10:40:00,36.5,36.51,36.42,36.44,36000.0,24.5364,24.5431,24.4826,24.4961,36000.0
2014-03-14 10:50:00,36.44,36.51,36.43,36.46,43700.0,24.4961,24.5431,24.4894,24.5095,43700.0
2014-03-14 11:00:00,36.46,36.48,36.39,36.4,63500.0,24.5095,24.523,24.4625,24.4692,63500.0
2014-03-14 11:10:00,36.41,36.44,36.39,36.41,62500.0,24.4759,24.4961,24.4625,24.4759,62500.0
2014-03-14 11:20:00,36.41,36.42,36.35,36.37,38700.0,24.4759,24.4826,24.4356,24.449,38700.0
2014-03-14 11:30:00,36.37,36.5,36.36,36.49,47900.0,24.449,24.5364,24.4423,24.5297,47900.0
2014-03-14 11:40:00,36.5,36.59,36.47,36.58,80100.0,24.5364,24.5969,24.5162,24.5902,80100.0
2014-03-14 11:50:00,36.58,36.58,36.49,36.56,50200.0,24.5902,24.5902,24.5297,24.5767,50200.0
2014-03-14 12:00:00,36.56,36.61,36.52,36.58,55200.0,24.5767,24.6104,24.5499,24.5902,55200.0
2014-03-14 12:10:00,36.58,36.59,36.54,36.54,35900.0,24.5902,24.5969,24.5633,24.5633,35900.0
2014-03-14 12:20:00,36.54,36.58,36.5,36.5,40900.0,24.5633,24.5902,24.5364,24.5364,40900.0
2014-03-14 12:30:00,36.51,36.56,36.49,36.56,50600.0,24.5431,24.5767,24.5297,24.5767,50600.0
2014-03-14 12:40:00,36.56,36.63,36.55,36.63,52200.0,24.5767,24.6238,24.57,24.6238,52200.0
2014-03-14 12:50:00,36.63,36.65,36.61,36.64,47600.0,24.6238,24.6372,24.6104,24.6305,47600.0
2014-03-14 13:00:00,36.63,36.64,36.6,36.6,36200.0,24.6238,24.6305,24.6036,24.6036,36200.0
2014-03-14 13:10:00,36.61,36.62,36.56,36.56,48100.0,24.6104,24.6171,24.5767,24.5767,48100.0
2014-03-14 13:20:00,36.57,36.66,36.56,36.62,165900.0,24.5835,24.644,24.5767,24.6171,165900.0
2014-03-14 13:30:00,36.62,36.62,36.59,36.59,34700.0,24.6171,24.6171,24.5969,24.5969,34700.0
2014-03-14 13:40:00,36.6,36.6,36.56,36.59,35000.0,24.6036,24.6036,24.5767,24.5969,35000.0
2014-03-14 13:50:00,36.59,36.65,36.58,36.63,64900.0,24.5969,24.6372,24.5902,24.6238,64900.0
2014-03-14 14:00:00,36.62,36.69,36.62,36.68,73300.0,24.6171,24.6641,24.6171,24.6574,73300.0
2014-03-14 14:10:00,36.67,36.69,36.63,36.67,71300.0,24.6507,24.6641,24.6238,24.6507,71300.0
2014-03-14 14:20:00,36.67,36.7,36.66,36.69,75600.0,24.6507,24.6709,24.644,24.6641,75600.0
2014-03-14 14:30:00,36.69,36.71,36.68,36.68,72600.0,24.6641,24.6776,24.6574,24.6574,72600.0
2014-03-14 14:40:00,36.69,36.69,36.61,36.62,56500.0,24.6641,24.6641,24.6104,24.6171,56500.0
2014-03-14 14:50:00,36.63,36.63,36.57,36.58,49100.0,24.6238,24.6238,24.5835,24.5902,49100.0
2014-03-14 15:00:00,36.57,36.6,36.51,36.51,95300.0,24.5835,24.6036,24.5431,24.5431,95300.0
2014-03-14 15:10:00,36.52,36.56,36.51,36.56,80900.0,24.5499,24.5767,24.5431,24.5767,80900.0
2014-03-14 15:20:00,36.55,36.62,36.54,36.62,108900.0,24.57,24.6171,24.5633,24.6171,108900.0
2014-03-14 15:30:00,36.61,36.64,36.58,36.62,141000.0,24.6104,24.6305,24.5902,24.6171,141000.0
2014-03-14 15:40:00,36.62,36.64,36.59,36.61,193100.0,24.6171,24.6305,24.5969,24.6104,193100.0
2014-03-14 15:50:00,36.61,36.68,36.57,36.65,521100.0,24.6104,24.6574,24.5835,24.6372,521100.0
2014-03-17 09:30:00,36.69,36.71,36.31,36.38,120600.0,24.6641,24.6776,24.4087,24.4557,120600.0
2014-03-17 09:40:00,36.38,36.58,36.38,36.49,60800.0,24.4557,24.5902,24.4557,24.5297,60800.0
2014-03-17 09:50:00,36.49,36.52,36.47,36.51,45300.0,24.5297,24.5499,24.5162,24.5431,45300.0
2014-03-17 10:00:00,36.51,36.59,36.49,36.56,67300.0,24.5431,24.5969,24.5297,24.5767,67300.0
2014-03-17 10:10:00,36.56,36.61,36.56,36.61,34000.0,24.5767,24.6104,24.5767,24.6104,34000.0
2014-03-17 10:20:00,36.62,36.7,36.6,36.7,32700.0,24.6171,24.6709,24.6036,24.6709,32700.0
2014-03-17 10:30:00,36.7,36.7,36.65,36.65,38800.0,24.6709,24.6709,24.6372,24.6372,38800.0
2014-03-17 10:40:00,36.65,36.69,36.65,36.67,32000.0,24.6372,24.6641,24.6372,24.6507,32000.0
2014-03-17 10:50:00,36.68,36.69,36.65,36.65,29900.0,24.6574,24.6641,24.6372,24.6372,29900.0
2014-03-17 11:00:00,36.66,36.67,36.61,36.62,59200.0,24.644,24.6507,24.6104,24.6171,59200.0
2014-03-17 11:10:00,36.63,36.66,36.62,36.65,56600.0,24.6238,24.644,24.6171,24.6372,56600.0
2014-03-17 11:20:00,36.65,36.72,36.65,36.72,29000.0,24.6372,24.6843,24.6372,24.6843,29000.0
2014-03-17 11:30:00,36.7,36.72,36.69,36.72,39700.0,24.6709,24.6843,24.6641,24.6843,39700.0
2014-03-17 11:40:00,36.73,36.73,36.66,36.7,92600.0,24.691,24.691,24.644,24.6709,92600.0
2014-03-17 11:50:00,36.69,36.71,36.68,36.7,85200.0,24.6641,24.6776,24.6574,24.6709,85200.0
2014-03-17 12:00:00,36.7,36.71,36.69,36.7,46900.0,24.6709,24.6776,24.6641,24.6709,46900.0
2014-03-17 12:10:00,36.7,36.75,36.7,36.73,47300.0,24.6709,24.7045,24.6709,24.691,47300.0
2014-03-17 12:20:00,36.72,36.74,36.72,36.74,11900.0,24.6843,24.6978,24.6843,24.6978,11900.0
2014-03-17 12:30:00,36.74,36.76,36.73,36.75,30800.0,24.6978,24.7112,24.691,24.7045,30800.0
2014-03-17 12:40:00,36.76,36.81,36.76,36.78,77900.0,24.7112,24.7448,24.7112,24.7246,77900.0
2014-03-17 12:50:00,36.77,36.78,36.75,36.77,19700.0,24.7179,24.7246,24.7045,24.7179,19700.0
2014-03-17 13:00:00,36.77,36.79,36.74,36.74,32800.0,24.7179,24.7314,24.6978,24.6978,32800.0
2014-03-17 13:10:00,36.74,36.76,36.7,36.7,28400.0,24.6978,24.7112,24.6709,24.6709,28400.0
2014-03-17 13:20:00,36.7,36.71,36.69,36.7,21900.0,24.6709,24.6776,24.6641,24.6709,21900.0
2014-03-17 13:30:00,36.7,36.72,36.69,36.7,36000.0,24.6709,24.6843,24.6641,24.6709,36000.0
2014-03-17 13:40:00,36.7,36.71,36.69,36.7,24700.0,24.6709,24.6776,24.6641,24.6709,24700.0
2014-03-17 13:50:00,36.7,36.74,36.7,36.73,27000.0,24.6709,24.6978,24.6709,24.691,27000.0
2014-03-17 14:00:00,36.73,36.77,36.73,36.77,57200.0,24.691,24.7179,24.691,24.7179,57200.0
2014-03-17 14:10:00,36.77,36.77,36.75,36.77,28200.0,24.7179,24.7179,24.7045,24.7179,28200.0
2014-03-17 14:20:00,36.77,36.85,36.76,36.83,87900.0,24.7179,24.7717,24.7112,24.7583,87900.0
2014-03-17 14:30:00,36.82,36.83,36.79,36.79,32800.0,24.7515,24.7583,24.7314,24.7314,32800.0
2014-03-17 14:40:00,36.79,36.8,36.77,36.79,47900.0,24.7314,24.7381,24.7179,24.7314,47900.0
2014-03-17 14:50:00,36.79,36.83,36.79,36.81,51600.0,24.7314,24.7583,24.7314,24.7448,51600.0
2014-03-17 15:00:00,36.81,36.84,36.8,36.82,53400.0,24.7448,24.765,24.7381,24.7515,53400.0
2014-03-17 15:10:00,36.83,36.86,36.82,36.83,69800.0,24.7583,24.7784,24.7515,24.7583,69800.0
2014-03-17 15:20:00,36.82,36.83,36.78,36.81,82600.0,24.7515,24.7583,24.7246,24.7448,82600.0
2014-03-17 15:30:00,36.81,36.81,36.78,36.81,56000.0,24.7448,24.7448,24.7246,24.7448,56000.0
2014-03-17 15:40:00,36.8,36.81,36.76,36.79,127200.0,24.7381,24.7448,24.7112,24.7314,127200.0
2014-03-17 15:50:00,36.79,36.81,36.77,36.78,245200.0,24.7314,24.7448,24.7179,24.7246,245200.0
2014-03-18 09:30:00,36.85,36.89,36.62,36.72,134900.0,24.7717,24.7986,24.6171,24.6843,134900.0
2014-03-18 09:40:00,36.71,36.82,36.67,36.8,42200.0,24.6776,24.7515,24.6507,24.7381,42200.0
2014-03-18 09:50:00,36.8,36.91,36.8,36.91,27100.0,24.7381,24.812,24.7381,24.812,27100.0
2014-03-18 10:00:00,36.91,36.95,36.88,36.89,29900.0,24.812,24.8389,24.7919,24.7986,29900.0
2014-03-18 10:10:00,36.89,36.89,36.8,36.85,37600.0,24.7986,24.7986,24.7381,24.7717,37600.0
2014-03-18 10:20:00,36.86,36.91,36.82,36.91,21400.0,24.7784,24.812,24.7515,24.812,21400.0
2014-03-18 10:30:00,36.91,36.93,36.89,36.89,35200.0,24.812,24.8255,24.7986,24.7986,35200.0
2014-03-18 10:40:00,36.89,36.91,36.83,36.84,44200.0,24.7986,24.812,24.7583,24.765,44200.0
2014-03-18 10:50:00,36.85,36.88,36.75,36.75,150600.0,24.7717,24.7919,24.7045,24.7045,150600.0
2014-03-18 11:00:00,36.76,36.78,36.75,36.77,33700.0,24.7112,24.7246,24.7045,24.7179,33700.0
2014-03-18 11:10:00,36.77,36.83,36.76,36.79,31300.0,24.7179,24.7583,24.7112,24.7314,31300.0
2014-03-18 11:20:00,36.8,36.82,36.77,36.82,24600.0,24.7381,24.7515,24.7179,24.7515,24600.0
2014-03-18 11:30:00,36.81,36.81,36.77,36.78,38300.0,24.7448,24.7448,24.7179,24.7246,38300.0
2014-03-18 11:40:00,36.77,36.77,36.69,36.72,50700.0,24.7179,24.7179,24.6641,24.6843,50700.0
2014-03-18 11:50:00,36.72,36.8,36.71,36.77,74500.0,24.6843,24.7381,24.6776,24.7179,74500.0
2014-03-18 12:00:00,36.77,36.83,36.73,36.81,89900.0,24.7179,24.7583,24.691,24.7448,89900.0
2014-03-18 12:10:00,36.8,36.9,36.8,36.88,84000.0,24.7381,24.8053,24.7381,24.7919,84000.0
2014-03-18 12:20:00,36.88,36.95,36.88,36.94,92100.0,24.7919,24.8389,24.7919,24.8322,92100.0
2014-03-18 12:30:00,36.94,36.99,36.94,36.97,49600.0,24.8322,24.8658,24.8322,24.8524,49600.0
2014-03-18 12:40:00,36.97,36.98,36.92,36.96,45000.0,24.8524,24.8591,24.8188,24.8456,45000.0
2014-03-18 12:50:00,36.97,36.97,36.95,36.95,30500.0,24.8524,24.8524,24.8389,24.8389,30500.0
2014-03-18 13:00:00,36.94,36.95,36.91,36.91,19700.0,24.8322,24.8389,24.812,24.812,19700.0
2014-03-18 13:10:00,36.91,36.92,36.91,36.91,13500.0,24.812,24.8188,24.812,24.812,13500.0
2014-03-18 13:20:00,36.91,36.94,36.91,36.94,30200.0,24.812,24.8322,24.812,24.8322,30200.0
2014-03-18 13:30:00,36.94,36.94,36.89,36.9,60900.0,24.8322,24.8322,24.7986,24.8053,60900.0
2014-03-18 13:40:00,36.9,36.97,36.9,36.96,96800.0,24.8053,24.8524,24.8053,24.8456,96800.0
2014-03-18 13:50:00,36.97,36.98,36.95,36.98,41500.0,24.8524,24.8591,24.8389,24.8591,41500.0
2014-03-18 14:00:00,36.98,36.98,36.96,36.97,37100.0,24.8591,24.8591,24.8456,24.8524,37100.0
2014-03-18 14:10:00,36.97,36.99,36.96,36.98,70200.0,24.8524,24.8658,24.8456,24.8591,70200.0
2014-03-18 14:20:00,36.99,37.0,36.98,36.99,31400.0,24.8658,24.8725,24.8591,24.8658,31400.0
2014-03-18 14:30:00,36.98,37.0,36.98,37.0,26500.0,24.8591,24.8725,24.8591,24.8725,26500.0
2014-03-18 14:40:00,37.0,37.02,36.98,37.02,89500.0,24.8725,24.886,24.8591,24.886,89500.0
2014-03-18 14:50:00,37.02,37.06,36.99,37.01,81200.0,24.886,24.9129,24.8658,24.8793,81200.0
2014-03-18 15:00:00,37.01,37.02,36.99,37.0,55900.0,24.8793,24.886,24.8658,24.8725,55900.0
2014-03-18 15:10:00,37.0,37.01,36.96,36.96,65100.0,24.8725,24.8793,24.8456,24.8456,65100.0
2014-03-18 15:20:00,36.96,36.98,36.96,36.98,42000.0,24.8456,24.8591,24.8456,24.8591,42000.0
2014-03-18 15:30:00,36.98,36.98,36.93,36.95,66500.0,24.8591,24.8591,24.8255,24.8389,66500.0
2014-03-18 15:40:00,36.96,36.96,36.91,36.94,113400.0,24.8456,24.8456,24.812,24.8322,113400.0
2014-03-18 15:50:00,36.94,36.94,36.89,36.9,185200.0,24.8322,24.8322,24.7986,24.8053,185200.0
2014-03-19 09:30:00,36.89,37.0,36.84,36.89,88500.0,24.7986,24.8725,24.765,24.7986,88500.0
2014-03-19 09:40:00,36.89,36.95,36.87,36.89,43700.0,24.7986,24.8389,24.7851,24.7986,43700.0
2014-03-19 09:50:00,36.9,37.03,36.81,37.01,74500.0,24.8053,24.8927,24.7448,24.8793,74500.0
2014-03-19 10:00:00,37.0,37.09,36.99,37.05,71400.0,24.8725,24.933,24.8658,24.9061,71400.0
2014-03-19 10:10:00,37.05,37.07,36.98,37.03,148200.0,24.9061,24.9196,24.8591,24.8927,148200.0
2014-03-19 10:20:00,37.03,37.08,37.02,37.05,142700.0,24.8927,24.9263,24.886,24.9061,142700.0
2014-03-19 10:30:00,37.05,37.05,37.02,37.04,155200.0,24.9061,24.9061,24.886,24.8994,155200.0
2014-03-19 10:40:00,37.04,37.05,37.01,37.03,72400.0,24.8994,24.9061,24.8793,24.8927,72400.0
2014-03-19 10:50:00,37.02,37.04,36.98,37.01,37200.0,24.886,24.8994,24.8591,24.8793,37200.0
2014-03-19 11:00:00,37.01,37.02,37.0,37.02,19400.0,24.8793,24.886,24.8725,24.886,19400.0
2014-03-19 11:10:00,37.01,37.02,37.0,37.0,24200.0,24.8793,24.886,24.8725,24.8725,24200.0
2014-03-19 11:20:00,37.0,37.03,36.99,37.03,21300.0,24.8725,24.8927,24.8658,24.8927,21300.0
2014-03-19 11:30:00,37.03,37.13,37.02,37.13,36900.0,24.8927,24.9599,24.886,24.9599,36900.0
2014-03-19 11:40:00,37.13,37.13,37.09,37.09,29600.0,24.9599,24.9599,24.933,24.933,29600.0
2014-03-19 11:50:00,37.09,37.11,36.99,36.99,36600.0,24.933,24.9465,24.8658,24.8658,36600.0
2014-03-19 12:00:00,36.99,37.0,36.94,36.98,126300.0,24.8658,24.8725,24.8322,24.8591,126300.0
2014-03-19 12:10:00,36.98,37.0,36.96,36.96,15200.0,24.8591,24.8725,24.8456,24.8456,15200.0
2014-03-19 12:20:00,36.95,36.97,36.95,36.96,18300.0,24.8389,24.8524,24.8389,24.8456,18300.0
2014-03-19 12:30:00,36.96,36.96,36.87,36.88,25900.0,24.8456,24.8456,24.7851,24.7919,25900.0
2014-03-19 12:40:00,36.88,36.88,36.84,36.84,34500.0,24.7919,24.7919,24.765,24.765,34500.0
2014-03-19 12:50:00,36.83,36.85,36.83,36.84,10300.0,24.7583,24.7717,24.7583,24.765,10300.0
2014-03-19 13:00:00,36.84,36.85,36.82,36.82,11900.0,24.765,24.7717,24.7515,24.7515,11900.0
2014-03-19 13:10:00,36.82,36.83,36.79,36.82,31200.0,24.7515,24.7583,24.7314,24.7515,31200.0
2014-03-19 13:20:00,36.82,36.89,36.82,36.88,10400.0,24.7515,24.7986,24.7515,24.7919,10400.0
2014-03-19 13:30:00,36.88,36.88,36.87,36.88,3900.0,24.7919,24.7919,24.7851,24.7919,3900.0
2014-03-19 13:40:00,36.88,36.88,36.82,36.82,24900.0,24.7919,24.7919,24.7515,24.7515,24900.0
2014-03-19 13:50:00,36.82,36.89,36.82,36.89,15400.0,24.7515,24.7986,24.7515,24.7986,15400.0
2014-03-19 14:00:00,36.89,36.89,36.62,36.66,124600.0,24.7986,24.7986,24.6171,24.644,124600.0
2014-03-19 14:10:00,36.67,36.73,36.66,36.68,146600.0,24.6507,24.691,24.644,24.6574,146600.0
2014-03-19 14:20:00,36.68,36.7,36.55,36.6,147400.0,24.6574,24.6709,24.57,24.6036,147400.0
2014-03-19 14:30:00,36.61,36.64,36.51,36.51,102000.0,24.6104,24.6305,24.5431,24.5431,102000.0
2014-03-19 14:40:00,36.51,36.53,36.43,36.5,112800.0,24.5431,24.5566,24.4894,24.5364,112800.0
2014-03-19 14:50:00,36.49,36.54,36.48,36.53,32400.0,24.5297,24.5633,24.523,24.5566,32400.0
2014-03-19 15:00:00,36.52,36.54,36.33,36.34,118700.0,24.5499,24.5633,24.4221,24.4289,118700.0
2014-03-19 15:10:00,36.34,36.35,36.24,36.32,114400.0,24.4289,24.4356,24.3616,24.4154,114400.0
2014-03-19 15:20:00,36.32,36.36,36.27,36.34,73700.0,24.4154,24.4423,24.3818,24.4289,73700.0
2014-03-19 15:30:00,36.34,36.38,36.32,36.33,116500.0,24.4289,24.4557,24.4154,24.4221,116500.0
2014-03-19 15:40:00,36.33,36.42,36.33,36.4,323400.0,24.4221,24.4826,24.4221,24.4692,323400.0
2014-03-19 15:50:00,36.4,36.43,36.37,36.39,299700.0,24.4692,24.4894,24.449,24.4625,299700.0
2014-03-20 09:30:00,36.28,36.29,35.84,36.12,111100.0,24.3885,24.3952,24.0927,24.281,111100.0
2014-03-20 09:40:00,36.13,36.29,36.13,36.21,86200.0,24.2877,24.3952,24.2877,24.3415,86200.0
2014-03-20 09:50:00,36.21,36.24,36.15,36.21,78300.0,24.3415,24.3616,24.3011,24.3415,78300.0
2014-03-20 10:00:00,36.22,36.27,36.04,36.22,113500.0,24.3482,24.3818,24.2272,24.3482,113500.0
2014-03-20 10:10:00,36.22,36.26,36.18,36.19,61100.0,24.3482,24.3751,24.3213,24.328,61100.0
2014-03-20 10:20:00,36.19,36.25,36.1,36.11,57000.0,24.328,24.3684,24.2675,24.2742,57000.0
2014-03-20 10:30:00,36.11,36.21,36.11,36.17,45900.0,24.2742,24.3415,24.2742,24.3146,45900.0
2014-03-20 10:40:00,36.18,36.22,36.16,36.18,87300.0,24.3213,24.3482,24.3079,24.3213,87300.0
2014-03-20 10:50:00,36.17,36.19,36.12,36.13,67300.0,24.3146,24.328,24.281,24.2877,67300.0
2014-03-20 11:00:00,36.13,36.13,36.02,36.02,63000.0,24.2877,24.2877,24.2137,24.2137,63000.0
2014-03-20 11:10:00,36.02,36.06,36.0,36.06,32700.0,24.2137,24.2406,24.2003,24.2406,32700.0
2014-03-20 11:20:00,36.05,36.09,36.04,36.09,50700.0,24.2339,24.2608,24.2272,24.2608,50700.0
2014-03-20 11:30:00,36.11,36.19,36.1,36.13,42500.0,24.2742,24.328,24.2675,24.2877,42500.0
2014-03-20 11:40:00,36.13,36.15,36.1,36.14,38600.0,24.2877,24.3011,24.2675,24.2944,38600.0
2014-03-20 11:50:00,36.14,36.19,36.14,36.19,32400.0,24.2944,24.328,24.2944,24.328,32400.0
2014-03-20 12:00:00,36.18,36.2,36.17,36.18,46200.0,24.3213,24.3347,24.3146,24.3213,46200.0
2014-03-20 12:10:00,36.18,36.3,36.17,36.29,61100.0,24.3213,24.402,24.3146,24.3952,61100.0
2014-03-20 12:20:00,36.29,36.32,36.28,36.29,27700.0,24.3952,24.4154,24.3885,24.3952,27700.0
2014-03-20 12:30:00,36.29,36.31,36.25,36.28,37200.0,24.3952,24.4087,24.3684,24.3885,37200.0
2014-03-20 12:40:00,36.28,36.34,36.27,36.34,21100.0,24.3885,24.4289,24.3818,24.4289,21100.0
2014-03-20 12:50:00,36.34,36.37,36.31,36.35,34600.0,24.4289,24.449,24.4087,24.4356,34600.0
2014-03-20 13:00:00,36.34,36.39,36.32,36.37,44900.0,24.4289,24.4625,24.4154,24.449,44900.0
2014-03-20 13:10:00,36.36,36.38,36.34,36.36,39100.0,24.4423,24.4557,24.4289,24.4423,39100.0
2014-03-20 13:20:00,36.36,36.37,36.31,36.31,23700.0,24.4423,24.449,24.4087,24.4087,23700.0
2014-03-20 13:30:00,36.31,36.32,36.29,36.29,14700.0,24.4087,24.4154,24.3952,24.3952,14700.0
2014-03-20 13:40:00,36.29,36.3,36.24,36.27,43300.0,24.3952,24.402,24.3616,24.3818,43300.0
2014-03-20 13:50:00,36.27,36.32,36.26,36.32,29300.0,24.3818,24.4154,24.3751,24.4154,29300.0
2014-03-20 14:00:00,36.32,36.34,36.31,36.32,40200.0,24.4154,24.4289,24.4087,24.4154,40200.0
2014-03-20 14:10:00,36.33,36.33,36.3,36.3,28600.0,24.4221,24.4221,24.402,24.402,28600.0
2014-03-20 14:20:00,36.3,36.31,36.29,36.29,29400.0,24.402,24.4087,24.3952,24.3952,29400.0
2014-03-20 14:30:00,36.29,36.3,36.27,36.29,42900.0,24.3952,24.402,24.3818,24.3952,42900.0
2014-03-20 14:40:00,36.3,36.3,36.27,36.27,113900.0,24.402,24.402,24.3818,24.3818,113900.0
2014-03-20 14:50:00,36.27,36.27,36.24,36.26,84700.0,24.3818,24.3818,24.3616,24.3751,84700.0
2014-03-20 15:00:00,36.26,36.26,36.16,36.16,105800.0,24.3751,24.3751,24.3079,24.3079,105800.0
2014-03-20 15:10:00,36.16,36.17,36.14,36.15,200300.0,24.3079,24.3146,24.2944,24.3011,200300.0
2014-03-20 15:20:00,36.15,36.22,36.13,36.22,131700.0,24.3011,24.3482,24.2877,24.3482,131700.0
2014-03-20 15:30:00,36.22,36.27,36.22,36.23,114700.0,24.3482,24.3818,24.3482,24.3549,114700.0
2014-03-20 15:40:00,36.23,36.28,36.23,36.25,189500.0,24.3549,24.3885,24.3549,24.3684,189500.0
2014-03-20 15:50:00,36.25,36.3,36.24,36.28,288600.0,24.3684,24.402,24.3616,24.3885,288600.0
2014-03-21 09:30:00,36.66,36.78,36.51,36.67,705400.0,24.644,24.7246,24.5431,24.6507,705400.0
2014-03-21 09:40:00,36.68,36.99,36.68,36.99,65500.0,24.6574,24.8658,24.6574,24.8658,65500.0
2014-03-21 09:50:00,36.99,37.1,36.98,37.01,50400.0,24.8658,24.9398,24.8591,24.8793,50400.0
2014-03-21 10:00:00,37.0,37.04,36.92,36.92,131900.0,24.8725,24.8994,24.8188,24.8188,131900.0
2014-03-21 10:10:00,36.93,37.04,36.93,37.0,75500.0,24.8255,24.8994,24.8255,24.8725,75500.0
2014-03-21 10:20:00,37.0,37.04,36.92,36.98,73800.0,24.8725,24.8994,24.8188,24.8591,73800.0
2014-03-21 10:30:00,36.98,37.05,36.95,37.04,49700.0,24.8591,24.9061,24.8389,24.8994,49700.0
2014-03-21 10:40:00,37.04,37.08,36.96,37.08,49900.0,24.8994,24.9263,24.8456,24.9263,49900.0
2014-03-21 10:50:00,37.09,37.13,37.09,37.12,31900.0,24.933,24.9599,24.933,24.9532,31900.0
2014-03-21 11:00:00,37.12,37.16,37.08,37.1,42600.0,24.9532,24.9801,24.9263,24.9398,42600.0
2014-03-21 11:10:00,37.1,37.14,37.1,37.11,41800.0,24.9398,24.9666,24.9398,24.9465,41800.0
2014-03-21 11:20:00,37.12,37.2,37.12,37.2,43100.0,24.9532,25.007,24.9532,25.007,43100.0
2014-03-21 11:30:00,37.2,37.25,37.19,37.23,27600.0,25.007,25.0406,25.0003,25.0271,27600.0
2014-03-21 11:40:00,37.23,37.23,37.16,37.18,28100.0,25.0271,25.0271,24.9801,24.9935,28100.0
2014-03-21 11:50:00,37.18,37.24,37.18,37.22,17800.0,24.9935,25.0339,24.9935,25.0204,17800.0
2014-03-21 12:00:00,37.21,37.27,37.21,37.23,49800.0,25.0137,25.054,25.0137,25.0271,49800.0
2014-03-21 12:10:00,37.23,37.26,37.23,37.25,24100.0,25.0271,25.0473,25.0271,25.0406,24100.0
2014-03-21 12:20:00,37.24,37.25,37.22,37.24,28100.0,25.0339,25.0406,25.0204,25.0339,28100.0
2014-03-21 12:30:00,37.24,37.25,37.22,37.25,31400.0,25.0339,25.0406,25.0204,25.0406,31400.0
2014-03-21 12:40:00,37.25,37.25,37.23,37.23,21700.0,25.0406,25.0406,25.0271,25.0271,21700.0
2014-03-21 12:50:00,37.22,37.23,37.16,37.16,36100.0,25.0204,25.0271,24.9801,24.9801,36100.0
2014-03-21 13:00:00,37.15,37.17,37.1,37.1,49600.0,24.9734,24.9868,24.9398,24.9398,49600.0
2014-03-21 13:10:00,37.1,37.11,37.09,37.09,52400.0,24.9398,24.9465,24.933,24.933,52400.0
2014-03-21 13:20:00,37.09,37.1,37.02,37.09,54400.0,24.933,24.9398,24.886,24.933,54400.0
2014-03-21 13:30:00,37.09,37.11,37.06,37.09,40900.0,24.933,24.9465,24.9129,24.933,40900.0
2014-03-21 13:40:00,37.09,37.09,37.01,37.02,43700.0,24.933,24.933,24.8793,24.886,43700.0
2014-03-21 13:50:00,37.02,37.08,37.0,37.02,67600.0,24.886,24.9263,24.8725,24.886,67600.0
2014-03-21 14:00:00,37.03,37.11,37.0,37.11,27900.0,24.8927,24.9465,24.8725,24.9465,27900.0
2014-03-21 14:10:00,37.11,37.15,37.07,37.1,39100.0,24.9465,24.9734,24.9196,24.9398,39100.0
2014-03-21 14:20:00,37.1,37.14,37.07,37.07,23000.0,24.9398,24.9666,24.9196,24.9196,23000.0
2014-03-21 14:30:00,37.07,37.12,37.03,37.1,34300.0,24.9196,24.9532,24.8927,24.9398,34300.0
2014-03-21 14:40:00,37.1,37.1,37.01,37.02,69500.0,24.9398,24.9398,24.8793,24.886,69500.0
2014-03-21 14:50:00,37.02,37.06,37.01,37.04,30500.0,24.886,24.9129,24.8793,24.8994,30500.0
2014-03-21 15:00:00,37.03,37.04,36.93,36.98,61600.0,24.8927,24.8994,24.8255,24.8591,61600.0
2014-03-21 15:10:00,36.98,37.02,36.95,36.97,43500.0,24.8591,24.886,24.8389,24.8524,43500.0
2014-03-21 15:20:00,36.97,37.03,36.95,37.03,58700.0,24.8524,24.8927,24.8389,24.8927,58700.0
2014-03-21 15:30:00,37.02,37.02,36.95,36.96,58100.0,24.886,24.886,24.8389,24.8456,58100.0
2014-03-21 15:40:00,36.95,37.0,36.9,36.91,172000.0,24.8389,24.8725,24.8053,24.812,172000.0
2014-03-21 15:50:00,36.91,36.93,36.88,36.9,272000.0,24.812,24.8255,24.7919,24.8053,272000.0
2014-03-24 09:30:00,36.93,37.18,36.93,37.04,90100.0,24.8255,24.9935,24.8255,24.8994,90100.0
2014-03-24 09:40:00,37.06,37.17,36.98,37.05,74200.0,24.9129,24.9868,24.8591,24.9061,74200.0
2014-03-24 09:50:00,37.05,37.18,36.98,36.99,48100.0,24.9061,24.9935,24.8591,24.8658,48100.0
2014-03-24 10:00:00,36.99,37.01,36.82,36.84,55300.0,24.8658,24.8793,24.7515,24.765,55300.0
2014-03-24 10:10:00,36.84,36.88,36.8,36.82,40100.0,24.765,24.7919,24.7381,24.7515,40100.0
2014-03-24 10:20:00,36.82,36.87,36.82,36.87,46900.0,24.7515,24.7851,24.7515,24.7851,46900.0
2014-03-24 10:30:00,36.87,36.87,36.75,36.84,68000.0,24.7851,24.7851,24.7045,24.765,68000.0
2014-03-24 10:40:00,36.84,36.9,36.8,36.88,47500.0,24.765,24.8053,24.7381,24.7919,47500.0
2014-03-24 10:50:00,36.89,36.93,36.84,36.91,77200.0,24.7986,24.8255,24.765,24.812,77200.0
2014-03-24 11:00:00,36.91,36.93,36.87,36.91,44600.0,24.812,24.8255,24.7851,24.812,44600.0
2014-03-24 11:10:00,36.92,36.95,36.91,36.91,38000.0,24.8188,24.8389,24.812,24.812,38000.0
2014-03-24 11:20:00,36.91,36.96,36.9,36.92,50200.0,24.812,24.8456,24.8053,24.8188,50200.0
2014-03-24 11:30:00,36.92,36.93,36.89,36.9,38000.0,24.8188,24.8255,24.7986,24.8053,38000.0
2014-03-24 11:40:00,36.9,36.95,36.88,36.89,44500.0,24.8053,24.8389,24.7919,24.7986,44500.0
2014-03-24 11:50:00,36.89,36.95,36.89,36.93,39500.0,24.7986,24.8389,24.7986,24.8255,39500.0
2014-03-24 12:00:00,36.94,36.95,36.85,36.85,18600.0,24.8322,24.8389,24.7717,24.7717,18600.0
2014-03-24 12:10:00,36.85,36.88,36.82,36.82,26700.0,24.7717,24.7919,24.7515,24.7515,26700.0
2014-03-24 12:20:00,36.83,36.87,36.82,36.82,23400.0,24.7583,24.7851,24.7515,24.7515,23400.0
2014-03-24 12:30:00,36.82,36.88,36.82,36.84,39300.0,24.7515,24.7919,24.7515,24.765,39300.0
2014-03-24 12:40:00,36.84,36.87,36.83,36.86,33200.0,24.765,24.7851,24.7583,24.7784,33200.0
2014-03-24 12:50:00,36.86,36.91,36.85,36.9,40500.0,24.7784,24.812,24.7717,24.8053,40500.0
2014-03-24 13:00:00,36.91,36.95,36.9,36.93,33500.0,24.812,24.8389,24.8053,24.8255,33500.0
2014-03-24 13:10:00,36.92,36.93,36.89,36.89,13100.0,24.8188,24.8255,24.7986,24.7986,13100.0
2014-03-24 13:20:00,36.89,36.93,36.88,36.91,19300.0,24.7986,24.8255,24.7919,24.812,19300.0
2014-03-24 13:30:00,36.9,36.91,36.88,36.9,25100.0,24.8053,24.812,24.7919,24.8053,25100.0
2014-03-24 13:40:00,36.91,36.93,36.89,36.9,13100.0,24.812,24.8255,24.7986,24.8053,13100.0
2014-03-24 13:50:00,36.9,36.94,36.88,36.92,29900.0,24.8053,24.8322,24.7919,24.8188,29900.0
2014-03-24 14:00:00,36.93,36.95,36.91,36.91,35400.0,24.8255,24.8389,24.812,24.812,35400.0
2014-03-24 14:10:00,36.91,36.94,36.89,36.91,22600.0,24.812,24.8322,24.7986,24.812,22600.0
2014-03-24 14:20:00,36.91,36.96,36.89,36.93,28900.0,24.812,24.8456,24.7986,24.8255,28900.0
2014-03-24 14:30:00,36.94,36.96,36.91,36.91,23200.0,24.8322,24.8456,24.812,24.812,23200.0
2014-03-24 14:40:00,36.91,36.98,36.91,36.96,21200.0,24.812,24.8591,24.812,24.8456,21200.0
2014-03-24 14:50:00,36.95,36.98,36.93,36.96,33500.0,24.8389,24.8591,24.8255,24.8456,33500.0
2014-03-24 15:00:00,36.95,36.96,36.92,36.92,24200.0,24.8389,24.8456,24.8188,24.8188,24200.0
2014-03-24 15:10:00,36.92,36.95,36.91,36.94,22900.0,24.8188,24.8389,24.812,24.8322,22900.0
2014-03-24 15:20:00,36.94,36.99,36.94,36.99,33300.0,24.8322,24.8658,24.8322,24.8658,33300.0
2014-03-24 15:30:00,36.99,37.02,36.98,37.0,29500.0,24.8658,24.886,24.8591,24.8725,29500.0
2014-03-24 15:40:00,37.0,37.01,36.98,37.01,47400.0,24.8725,24.8793,24.8591,24.8793,47400.0
2014-03-24 15:50:00,37.02,37.02,36.95,36.96,155700.0,24.886,24.886,24.8389,24.8456,155700.0
2014-03-25 09:30:00,37.08,37.09,36.83,36.85,44800.0,24.9263,24.933,24.7583,24.7717,44800.0
2014-03-25 09:40:00,36.85,36.93,36.85,36.91,21800.0,24.7717,24.8255,24.7717,24.812,21800.0
2014-03-25 09:50:00,36.9,36.9,36.79,36.85,24800.0,24.8053,24.8053,24.7314,24.7717,24800.0
2014-03-25 10:00:00,36.86,36.89,36.69,36.8,53500.0,24.7784,24.7986,24.6641,24.7381,53500.0
2014-03-25 10:10:00,36.83,36.88,36.79,36.82,45900.0,24.7583,24.7919,24.7314,24.7515,45900.0
2014-03-25 10:20:00,36.82,36.88,36.8,36.86,23600.0,24.7515,24.7919,24.7381,24.7784,23600.0
2014-03-25 10:30:00,36.87,36.96,36.85,36.92,57200.0,24.7851,24.8456,24.7717,24.8188,57200.0
2014-03-25 10:40:00,36.91,36.94,36.87,36.87,18100.0,24.812,24.8322,24.7851,24.7851,18100.0
2014-03-25 10:50:00,36.86,36.9,36.85,36.9,24600.0,24.7784,24.8053,24.7717,24.8053,24600.0
2014-03-25 11:00:00,36.89,36.97,36.88,36.91,23800.0,24.7986,24.8524,24.7919,24.812,23800.0
2014-03-25 11:10:00,36.92,36.92,36.87,36.87,30800.0,24.8188,24.8188,24.7851,24.7851,30800.0
2014-03-25 11:20:00,36.87,36.87,36.83,36.87,29300.0,24.7851,24.7851,24.7583,24.7851,29300.0
2014-03-25 11:30:00,36.87,36.9,36.84,36.89,32100.0,24.7851,24.8053,24.765,24.7986,32100.0
2014-03-25 11:40:00,36.88,36.93,36.87,36.88,21400.0,24.7919,24.8255,24.7851,24.7919,21400.0
2014-03-25 11:50:00,36.88,36.93,36.86,36.93,27200.0,24.7919,24.8255,24.7784,24.8255,27200.0
2014-03-25 12:00:00,36.93,36.94,36.89,36.94,21100.0,24.8255,24.8322,24.7986,24.8322,21100.0
2014-03-25 12:10:00,36.94,37.02,36.94,37.01,25000.0,24.8322,24.886,24.8322,24.8793,25000.0
2014-03-25 12:20:00,37.01,37.03,36.95,36.97,20900.0,24.8793,24.8927,24.8389,24.8524,20900.0
2014-03-25 12:30:00,36.98,37.0,36.95,36.98,19500.0,24.8591,24.8725,24.8389,24.8591,19500.0
2014-03-25 12:40:00,36.99,37.01,36.96,36.97,32000.0,24.8658,24.8793,24.8456,24.8524,32000.0
2014-03-25 12:50:00,36.98,37.01,36.97,36.98,12300.0,24.8591,24.8793,24.8524,24.8591,12300.0
2014-03-25 13:00:00,36.99,37.03,36.98,36.99,47200.0,24.8658,24.8927,24.8591,24.8658,47200.0
2014-03-25 13:10:00,36.98,36.99,36.96,36.96,17400.0,24.8591,24.8658,24.8456,24.8456,17400.0
2014-03-25 13:20:00,36.97,37.01,36.97,37.01,53700.0,24.8524,24.8793,24.8524,24.8793,53700.0
2014-03-25 13:30:00,37.01,37.04,36.99,36.99,23700.0,24.8793,24.8994,24.8658,24.8658,23700.0
2014-03-25 13:40:00,37.0,37.0,36.98,36.99,221000.0,24.8725,24.8725,24.8591,24.8658,221000.0
2014-03-25 13:50:00,36.98,37.0,36.91,36.94,83400.0,24.8591,24.8725,24.812,24.8322,83400.0
2014-03-25 14:00:00,36.94,36.97,36.92,36.94,63400.0,24.8322,24.8524,24.8188,24.8322,63400.0
2014-03-25 14:10:00,36.94,36.98,36.92,36.96,65500.0,24.8322,24.8591,24.8188,24.8456,65500.0
2014-03-25 14:20:00,36.97,37.03,36.97,37.0,59100.0,24.8524,24.8927,24.8524,24.8725,59100.0
2014-03-25 14:30:00,37.0,37.0,36.95,36.95,166900.0,24.8725,24.8725,24.8389,24.8389,166900.0
2014-03-25 14:40:00,36.94,36.95,36.9,36.93,129500.0,24.8322,24.8389,24.8053,24.8255,129500.0
2014-03-25 14:50:00,36.92,36.94,36.88,36.94,52600.0,24.8188,24.8322,24.7919,24.8322,52600.0
2014-03-25 15:00:00,36.94,36.97,36.92,36.96,43700.0,24.8322,24.8524,24.8188,24.8456,43700.0
2014-03-25 15:10:00,36.96,37.0,36.94,37.0,109400.0,24.8456,24.8725,24.8322,24.8725,109400.0
2014-03-25 15:20:00,37.0,37.03,37.0,37.01,40300.0,24.8725,24.8927,24.8725,24.8793,40300.0
2014-03-25 15:30:00,37.01,37.03,36.99,37.03,56000.0,24.8793,24.8927,24.8658,24.8927,56000.0
2014-03-25 15:40:00,37.03,37.05,37.01,37.04,75100.0,24.8927,24.9061,24.8793,24.8994,75100.0
2014-03-25 15:50:00,37.03,37.04,36.96,36.98,186300.0,24.8927,24.8994,24.8456,24.8591,186300.0
2014-03-26 09:30:00,37.1,37.14,37.05,37.12,57400.0,24.9398,24.9666,24.9061,24.9532,57400.0
2014-03-26 09:40:00,37.11,37.16,37.04,37.13,30400.0,24.9465,24.9801,24.8994,24.9599,30400.0
2014-03-26 09:50:00,37.13,37.13,37.04,37.09,28600.0,24.9599,24.9599,24.8994,24.933,28600.0
2014-03-26 10:00:00,37.09,37.11,36.98,37.04,35700.0,24.933,24.9465,24.8591,24.8994,35700.0
2014-03-26 10:10:00,37.04,37.05,36.98,37.04,45000.0,24.8994,24.9061,24.8591,24.8994,45000.0
2014-03-26 10:20:00,37.04,37.09,37.03,37.07,43900.0,24.8994,24.933,24.8927,24.9196,43900.0
2014-03-26 10:30:00,37.07,37.08,37.01,37.04,33100.0,24.9196,24.9263,24.8793,24.8994,33100.0
2014-03-26 10:40:00,37.04,37.05,36.99,37.03,21700.0,24.8994,24.9061,24.8658,24.8927,21700.0
2014-03-26 10:50:00,37.03,37.16,37.03,37.12,41600.0,24.8927,24.9801,24.8927,24.9532,41600.0
2014-03-26 11:00:00,37.12,37.18,37.12,37.18,29800.0,24.9532,24.9935,24.9532,24.9935,29800.0
2014-03-26 11:10:00,37.17,37.25,37.16,37.24,38000.0,24.9868,25.0406,24.9801,25.0339,38000.0
2014-03-26 11:20:00,37.24,37.26,37.23,37.25,37900.0,25.0339,25.0473,25.0271,25.0406,37900.0
2014-03-26 11:30:00,37.25,37.27,37.22,37.24,94600.0,25.0406,25.054,25.0204,25.0339,94600.0
2014-03-26 11:40:00,37.23,37.24,37.15,37.19,38000.0,25.0271,25.0339,24.9734,25.0003,38000.0
2014-03-26 11:50:00,37.19,37.21,37.15,37.19,88100.0,25.0003,25.0137,24.9734,25.0003,88100.0
2014-03-26 12:00:00,37.19,37.27,37.19,37.27,51100.0,25.0003,25.054,25.0003,25.054,51100.0
2014-03-26 12:10:00,37.27,37.27,37.24,37.25,23600.0,25.054,25.054,25.0339,25.0406,23600.0
2014-03-26 12:20:00,37.25,37.28,37.23,37.24,52000.0,25.0406,25.0608,25.0271,25.0339,52000.0
2014-03-26 12:30:00,37.24,37.26,37.23,37.25,34900.0,25.0339,25.0473,25.0271,25.0406,34900.0
2014-03-26 12:40:00,37.25,37.25,37.24,37.25,16500.0,25.0406,25.0406,25.0339,25.0406,16500.0
2014-03-26 12:50:00,37.25,37.29,37.24,37.28,22500.0,25.0406,25.0675,25.0339,25.0608,22500.0
2014-03-26 13:00:00,37.27,37.28,37.25,37.27,20000.0,25.054,25.0608,25.0406,25.054,20000.0
2014-03-26 13:10:00,37.27,37.35,37.27,37.34,40800.0,25.054,25.1078,25.054,25.1011,40800.0
2014-03-26 13:20:00,37.34,37.41,37.25,37.25,207100.0,25.1011,25.1481,25.0406,25.0406,207100.0
2014-03-26 13:30:00,37.25,37.26,37.19,37.2,72800.0,25.0406,25.0473,25.0003,25.007,72800.0
2014-03-26 13:40:00,37.2,37.2,37.16,37.2,61400.0,25.007,25.007,24.9801,25.007,61400.0
2014-03-26 13:50:00,37.2,37.21,37.13,37.18,67000.0,25.007,25.0137,24.9599,24.9935,67000.0
2014-03-26 14:00:00,37.17,37.21,37.15,37.19,35600.0,24.9868,25.0137,24.9734,25.0003,35600.0
2014-03-26 14:10:00,37.19,37.19,37.1,37.15,62900.0,25.0003,25.0003,24.9398,24.9734,62900.0
2014-03-26 14:20:00,37.15,37.2,37.14,37.2,48800.0,24.9734,25.007,24.9666,25.007,48800.0
2014-03-26 14:30:00,37.21,37.21,37.19,37.21,43800.0,25.0137,25.0137,25.0003,25.0137,43800.0
2014-03-26 14:40:00,37.21,37.24,37.19,37.24,54400.0,25.0137,25.0339,25.0003,25.0339,54400.0
2014-03-26 14:50:00,37.23,37.33,37.23,37.32,101400.0,25.0271,25.0944,25.0271,25.0876,101400.0
2014-03-26 15:00:00,37.32,37.32,37.27,37.29,57100.0,25.0876,25.0876,25.054,25.0675,57100.0
2014-03-26 15:10:00,37.3,37.3,37.26,37.28,51500.0,25.0742,25.0742,25.0473,25.0608,51500.0
2014-03-26 15:20:00,37.27,37.3,37.26,37.26,39300.0,25.054,25.0742,25.0473,25.0473,39300.0
2014-03-26 15:30:00,37.27,37.3,37.26,37.27,63300.0,25.054,25.0742,25.0473,25.054,63300.0
2014-03-26 15:40:00,37.27,37.28,37.23,37.25,185700.0,25.054,25.0608,25.0271,25.0406,185700.0
2014-03-26 15:50:00,37.24,37.25,37.2,37.21,273000.0,25.0339,25.0406,25.007,25.0137,273000.0
2014-03-27 09:30:00,37.16,37.17,36.92,37.02,76800.0,24.9801,24.9868,24.8188,24.886,76800.0
2014-03-27 09:40:00,37.05,37.13,36.99,37.09,45800.0,24.9061,24.9599,24.8658,24.933,45800.0
2014-03-27 09:50:00,37.08,37.12,37.01,37.04,22300.0,24.9263,24.9532,24.8793,24.8994,22300.0
2014-03-27 10:00:00,37.05,37.06,36.95,37.0,37200.0,24.9061,24.9129,24.8389,24.8725,37200.0
2014-03-27 10:10:00,36.99,37.13,36.99,37.1,43300.0,24.8658,24.9599,24.8658,24.9398,43300.0
2014-03-27 10:20:00,37.1,37.17,37.09,37.16,46300.0,24.9398,24.9868,24.933,24.9801,46300.0
2014-03-27 10:30:00,37.17,37.2,37.13,37.15,33100.0,24.9868,25.007,24.9599,24.9734,33100.0
2014-03-27 10:40:00,37.16,37.2,37.16,37.19,25400.0,24.9801,25.007,24.9801,25.0003,25400.0
2014-03-27 10:50:00,37.19,37.19,37.11,37.16,42000.0,25.0003,25.0003,24.9465,24.9801,42000.0
2014-03-27 11:00:00,37.18,37.18,37.12,37.12,19900.0,24.9935,24.9935,24.9532,24.9532,19900.0
2014-03-27 11:10:00,37.13,37.14,37.12,37.12,14100.0,24.9599,24.9666,24.9532,24.9532,14100.0
2014-03-27 11:20:00,37.13,37.19,37.12,37.19,29200.0,24.9599,25.0003,24.9532,25.0003,29200.0
2014-03-27 11:30:00,37.2,37.2,37.13,37.16,21400.0,25.007,25.007,24.9599,24.9801,21400.0
2014-03-27 11:40:00,37.16,37.17,37.15,37.15,10200.0,24.9801,24.9868,24.9734,24.9734,10200.0
2014-03-27 11:50:00,37.15,37.19,37.14,37.19,16500.0,24.9734,25.0003,24.9666,25.0003,16500.0
2014-03-27 12:00:00,37.19,37.19,37.12,37.13,21500.0,25.0003,25.0003,24.9532,24.9599,21500.0
2014-03-27 12:10:00,37.13,37.15,37.11,37.11,19300.0,24.9599,24.9734,24.9465,24.9465,19300.0
2014-03-27 12:20:00,37.11,37.15,37.11,37.14,26000.0,24.9465,24.9734,24.9465,24.9666,26000.0
2014-03-27 12:30:00,37.14,37.19,37.13,37.16,20600.0,24.9666,25.0003,24.9599,24.9801,20600.0
2014-03-27 12:40:00,37.16,37.2,37.16,37.19,13500.0,24.9801,25.007,24.9801,25.0003,13500.0
2014-03-27 12:50:00,37.19,37.2,37.18,37.2,6500.0,25.0003,25.007,24.9935,25.007,6500.0
2014-03-27 13:00:00,37.19,37.24,37.19,37.22,15300.0,25.0003,25.0339,25.0003,25.0204,15300.0
2014-03-27 13:10:00,37.22,37.23,37.18,37.19,15500.0,25.0204,25.0271,24.9935,25.0003,15500.0
2014-03-27 13:20:00,37.19,37.19,37.17,37.18,16400.0,25.0003,25.0003,24.9868,24.9935,16400.0
2014-03-27 13:30:00,37.18,37.18,37.13,37.13,28000.0,24.9935,24.9935,24.9599,24.9599,28000.0
2014-03-27 13:40:00,37.13,37.19,37.13,37.15,23800.0,24.9599,25.0003,24.9599,24.9734,23800.0
2014-03-27 13:50:00,37.15,37.18,37.15,37.16,17800.0,24.9734,24.9935,24.9734,24.9801,17800.0
2014-03-27 14:00:00,37.16,37.19,37.14,37.16,24200.0,24.9801,25.0003,24.9666,24.9801,24200.0
2014-03-27 14:10:00,37.17,37.2,37.16,37.17,18800.0,24.9868,25.007,24.9801,24.9868,18800.0
2014-03-27 14:20:00,37.17,37.21,37.17,37.2,20100.0,24.9868,25.0137,24.9868,25.007,20100.0
2014-03-27 14:30:00,37.2,37.21,37.16,37.17,34200.0,25.007,25.0137,24.9801,24.9868,34200.0
2014-03-27 14:40:00,37.18,37.25,37.18,37.24,27600.0,24.9935,25.0406,24.9935,25.0339,27600.0
2014-03-27 14:50:00,37.24,37.26,37.22,37.26,17700.0,25.0339,25.0473,25.0204,25.0473,17700.0
2014-03-27 15:00:00,37.25,37.26,37.22,37.23,39000.0,25.0406,25.0473,25.0204,25.0271,39000.0
2014-03-27 15:10:00,37.24,37.24,37.18,37.2,69200.0,25.0339,25.0339,24.9935,25.007,69200.0
2014-03-27 15:20:00,37.2,37.24,37.2,37.23,33400.0,25.007,25.0339,25.007,25.0271,33400.0
2014-03-27 15:30:00,37.22,37.24,37.2,37.23,80300.0,25.0204,25.0339,25.007,25.0271,80300.0
2014-03-27 15:40:00,37.23,37.26,37.22,37.26,102500.0,25.0271,25.0473,25.0204,25.0473,102500.0
2014-03-27 15:50:00,37.25,37.3,37.25,37.27,163200.0,25.0406,25.0742,25.0406,25.054,163200.0
2014-03-28 09:30:00,37.21,37.35,37.11,37.32,60400.0,25.0137,25.1078,24.9465,25.0876,60400.0
2014-03-28 09:40:00,37.32,37.35,37.2,37.33,13400.0,25.0876,25.1078,25.007,25.0944,13400.0
2014-03-28 09:50:00,37.32,37.32,37.15,37.16,28300.0,25.0876,25.0876,24.9734,24.9801,28300.0
2014-03-28 10:00:00,37.15,37.23,37.12,37.15,38000.0,24.9734,25.0271,24.9532,24.9734,38000.0
2014-03-28 10:10:00,37.15,37.21,37.14,37.16,20100.0,24.9734,25.0137,24.9666,24.9801,20100.0
2014-03-28 10:20:00,37.16,37.22,37.14,37.2,38600.0,24.9801,25.0204,24.9666,25.007,38600.0
2014-03-28 10:30:00,37.21,37.24,37.16,37.17,26700.0,25.0137,25.0339,24.9801,24.9868,26700.0
2014-03-28 10:40:00,37.17,37.31,37.14,37.27,43400.0,24.9868,25.0809,24.9666,25.054,43400.0
2014-03-28 10:50:00,37.26,37.32,37.23,37.31,36800.0,25.0473,25.0876,25.0271,25.0809,36800.0
2014-03-28 11:00:00,37.31,37.32,37.25,37.25,28400.0,25.0809,25.0876,25.0406,25.0406,28400.0
2014-03-28 11:10:00,37.24,37.31,37.23,37.3,42400.0,25.0339,25.0809,25.0271,25.0742,42400.0
2014-03-28 11:20:00,37.31,37.36,37.27,37.27,31500.0,25.0809,25.1145,25.054,25.054,31500.0
2014-03-28 11:30:00,37.27,37.27,37.2,37.21,19800.0,25.054,25.054,25.007,25.0137,19800.0
2014-03-28 11:40:00,37.21,37.25,37.2,37.25,17900.0,25.0137,25.0406,25.007,25.0406,17900.0
2014-03-28 11:50:00,37.25,37.27,37.24,37.27,15300.0,25.0406,25.054,25.0339,25.054,15300.0
2014-03-28 12:00:00,37.27,37.27,37.21,37.25,42500.0,25.054,25.054,25.0137,25.0406,42500.0
2014-03-28 12:10:00,37.25,37.25,37.17,37.19,19500.0,25.0406,25.0406,24.9868,25.0003,19500.0
2014-03-28 12:20:00,37.2,37.23,37.18,37.2,20200.0,25.007,25.0271,24.9935,25.007,20200.0
2014-03-28 12:30:00,37.2,37.27,37.2,37.25,22700.0,25.007,25.054,25.007,25.0406,22700.0
2014-03-28 12:40:00,37.25,37.32,37.25,37.29,17000.0,25.0406,25.0876,25.0406,25.0675,17000.0
2014-03-28 12:50:00,37.29,37.33,37.27,37.32,10000.0,25.0675,25.0944,25.054,25.0876,10000.0
2014-03-28 13:00:00,37.31,37.31,37.28,37.28,10800.0,25.0809,25.0809,25.0608,25.0608,10800.0
2014-03-28 13:10:00,37.28,37.28,37.21,37.22,13800.0,25.0608,25.0608,25.0137,25.0204,13800.0
2014-03-28 13:20:00,37.22,37.23,37.2,37.23,10200.0,25.0204,25.0271,25.007,25.0271,10200.0
2014-03-28 13:30:00,37.24,37.24,37.2,37.22,29700.0,25.0339,25.0339,25.007,25.0204,29700.0
2014-03-28 13:40:00,37.22,37.23,37.22,37.23,3500.0,25.0204,25.0271,25.0204,25.0271,3500.0
2014-03-28 13:50:00,37.23,37.23,37.2,37.21,27200.0,25.0271,25.0271,25.007,25.0137,27200.0
2014-03-28 14:00:00,37.2,37.23,37.18,37.18,23300.0,25.007,25.0271,24.9935,24.9935,23300.0
2014-03-28 14:10:00,37.18,37.24,37.18,37.22,25000.0,24.9935,25.0339,24.9935,25.0204,25000.0
2014-03-28 14:20:00,37.22,37.24,37.19,37.24,14200.0,25.0204,25.0339,25.0003,25.0339,14200.0
2014-03-28 14:30:00,37.23,37.23,37.19,37.21,15300.0,25.0271,25.0271,25.0003,25.0137,15300.0
2014-03-28 14:40:00,37.22,37.23,37.19,37.2,16800.0,25.0204,25.0271,25.0003,25.007,16800.0
2014-03-28 14:50:00,37.21,37.24,37.2,37.22,26100.0,25.0137,25.0339,25.007,25.0204,26100.0
2014-03-28 15:00:00,37.22,37.24,37.21,37.23,18100.0,25.0204,25.0339,25.0137,25.0271,18100.0
2014-03-28 15:10:00,37.23,37.28,37.22,37.27,25200.0,25.0271,25.0608,25.0204,25.054,25200.0
2014-03-28 15:20:00,37.27,37.3,37.26,37.29,24100.0,25.054,25.0742,25.0473,25.0675,24100.0
2014-03-28 15:30:00,37.29,37.33,37.29,37.31,25200.0,25.0675,25.0944,25.0675,25.0809,25200.0
2014-03-28 15:40:00,37.31,37.36,37.3,37.34,51700.0,25.0809,25.1145,25.0742,25.1011,51700.0
2014-03-28 15:50:00,37.35,37.39,37.34,37.37,147100.0,25.1078,25.1347,25.1011,25.1213,147100.0
2014-03-31 09:30:00,37.52,37.7,37.46,37.7,106600.0,25.2221,25.3431,25.1818,25.3431,106600.0
2014-03-31 09:40:00,37.71,37.73,37.49,37.55,40000.0,25.3498,25.3633,25.2019,25.2423,40000.0
2014-03-31 09:50:00,37.54,37.59,37.44,37.49,37200.0,25.2355,25.2691,25.1683,25.2019,37200.0
2014-03-31 10:00:00,37.49,37.59,37.47,37.52,59700.0,25.2019,25.2691,25.1885,25.2221,59700.0
2014-03-31 10:10:00,37.52,37.6,37.52,37.57,62200.0,25.2221,25.2759,25.2221,25.2557,62200.0
2014-03-31 10:20:00,37.56,37.58,37.52,37.57,44500.0,25.249,25.2624,25.2221,25.2557,44500.0
2014-03-31 10:30:00,37.57,37.62,37.53,37.53,42000.0,25.2557,25.2893,25.2288,25.2288,42000.0
2014-03-31 10:40:00,37.53,37.55,37.51,37.54,20100.0,25.2288,25.2423,25.2154,25.2355,20100.0
2014-03-31 10:50:00,37.54,37.67,37.53,37.67,50400.0,25.2355,25.3229,25.2288,25.3229,50400.0
2014-03-31 11:00:00,37.67,37.67,37.59,37.63,36900.0,25.3229,25.3229,25.2691,25.296,36900.0
2014-03-31 11:10:00,37.62,37.68,37.61,37.68,30500.0,25.2893,25.3296,25.2826,25.3296,30500.0
2014-03-31 11:20:00,37.67,37.74,37.67,37.73,80900.0,25.3229,25.37,25.3229,25.3633,80900.0
2014-03-31 11:30:00,37.72,37.81,37.72,37.73,57300.0,25.3565,25.417,25.3565,25.3633,57300.0
2014-03-31 11:40:00,37.73,37.86,37.73,37.86,53700.0,25.3633,25.4506,25.3633,25.4506,53700.0
2014-03-31 11:50:00,37.85,37.9,37.84,37.9,59900.0,25.4439,25.4775,25.4372,25.4775,59900.0
2014-03-31 12:00:00,37.9,37.98,37.9,37.94,90400.0,25.4775,25.5313,25.4775,25.5044,90400.0
2014-03-31 12:10:00,37.94,38.0,37.93,38.0,53200.0,25.5044,25.5448,25.4977,25.5448,53200.0
2014-03-31 12:20:00,38.0,38.04,37.98,38.03,60800.0,25.5448,25.5717,25.5313,25.5649,60800.0
2014-03-31 12:30:00,38.03,38.06,38.01,38.04,72600.0,25.5649,25.5851,25.5515,25.5717,72600.0
2014-03-31 12:40:00,38.05,38.08,38.04,38.07,54900.0,25.5784,25.5985,25.5717,25.5918,54900.0
2014-03-31 12:50:00,38.07,38.14,38.07,38.14,54300.0,25.5918,25.6389,25.5918,25.6389,54300.0
2014-03-31 13:00:00,38.14,38.24,38.1,38.22,122600.0,25.6389,25.7061,25.612,25.6927,122600.0
2014-03-31 13:10:00,38.23,38.24,38.19,38.23,69400.0,25.6994,25.7061,25.6725,25.6994,69400.0
2014-03-31 13:20:00,38.23,38.37,38.23,38.35,114100.0,25.6994,25.7935,25.6994,25.78,114100.0
2014-03-31 13:30:00,38.35,38.36,38.23,38.26,91200.0,25.78,25.7868,25.6994,25.7195,91200.0
2014-03-31 13:40:00,38.26,38.32,38.25,38.3,74400.0,25.7195,25.7599,25.7128,25.7464,74400.0
2014-03-31 13:50:00,38.3,38.3,38.24,38.29,64900.0,25.7464,25.7464,25.7061,25.7397,64900.0
2014-03-31 14:00:00,38.29,38.3,38.25,38.3,55800.0,25.7397,25.7464,25.7128,25.7464,55800.0
2014-03-31 14:10:00,38.3,38.44,38.28,38.43,189000.0,25.7464,25.8405,25.733,25.8338,189000.0
2014-03-31 14:20:00,38.43,38.43,38.32,38.32,76700.0,25.8338,25.8338,25.7599,25.7599,76700.0
2014-03-31 14:30:00,38.33,38.35,38.32,38.35,32400.0,25.7666,25.78,25.7599,25.78,32400.0
2014-03-31 14:40:00,38.35,38.35,38.29,38.3,103700.0,25.78,25.78,25.7397,25.7464,103700.0
2014-03-31 14:50:00,38.29,38.3,38.23,38.25,61300.0,25.7397,25.7464,25.6994,25.7128,61300.0
2014-03-31 15:00:00,38.24,38.25,38.15,38.17,82800.0,25.7061,25.7128,25.6456,25.659,82800.0
2014-03-31 15:10:00,38.17,38.18,38.13,38.14,57600.0,25.659,25.6658,25.6322,25.6389,57600.0
2014-03-31 15:20:00,38.14,38.17,38.12,38.17,73600.0,25.6389,25.659,25.6254,25.659,73600.0
2014-03-31 15:30:00,38.17,38.23,38.15,38.2,91200.0,25.659,25.6994,25.6456,25.6792,91200.0
2014-03-31 15:40:00,38.2,38.25,38.2,38.2,205600.0,25.6792,25.7128,25.6792,25.6792,205600.0
2014-03-31 15:50:00,38.21,38.21,38.14,38.16,634200.0,25.6859,25.6859,25.6389,25.6523,634200.0
2014-04-01 09:30:00,38.12,38.12,37.89,37.9,132700.0,25.6254,25.6254,25.4708,25.4775,132700.0
2014-04-01 09:40:00,37.9,37.94,37.79,37.81,54300.0,25.4775,25.5044,25.4036,25.417,54300.0
2014-04-01 09:50:00,37.81,37.9,37.75,37.77,62000.0,25.417,25.4775,25.3767,25.3901,62000.0
2014-04-01 10:00:00,37.78,37.93,37.78,37.92,114700.0,25.3969,25.4977,25.3969,25.491,114700.0
2014-04-01 10:10:00,37.92,37.99,37.88,37.98,56100.0,25.491,25.538,25.4641,25.5313,56100.0
2014-04-01 10:20:00,37.98,38.07,37.98,37.99,66400.0,25.5313,25.5918,25.5313,25.538,66400.0
2014-04-01 10:30:00,38.0,38.0,37.87,37.88,67100.0,25.5448,25.5448,25.4574,25.4641,67100.0
2014-04-01 10:40:00,37.88,37.96,37.76,37.76,46200.0,25.4641,25.5179,25.3834,25.3834,46200.0
2014-04-01 10:50:00,37.77,37.84,37.69,37.69,52700.0,25.3901,25.4372,25.3364,25.3364,52700.0
2014-04-01 11:00:00,37.7,37.7,37.58,37.65,92900.0,25.3431,25.3431,25.2624,25.3095,92900.0
2014-04-01 11:10:00,37.65,37.68,37.59,37.6,87500.0,25.3095,25.3296,25.2691,25.2759,87500.0
2014-04-01 11:20:00,37.6,37.62,37.54,37.57,52800.0,25.2759,25.2893,25.2355,25.2557,52800.0
2014-04-01 11:30:00,37.58,37.62,37.58,37.6,63600.0,25.2624,25.2893,25.2624,25.2759,63600.0
2014-04-01 11:40:00,37.6,37.65,37.59,37.63,120800.0,25.2759,25.3095,25.2691,25.296,120800.0
2014-04-01 11:50:00,37.64,37.65,37.6,37.61,152400.0,25.3028,25.3095,25.2759,25.2826,152400.0
2014-04-01 12:00:00,37.61,37.61,37.51,37.56,99900.0,25.2826,25.2826,25.2154,25.249,99900.0
2014-04-01 12:10:00,37.56,37.56,37.45,37.49,135800.0,25.249,25.249,25.175,25.2019,135800.0
2014-04-01 12:20:00,37.49,37.56,37.49,37.55,83100.0,25.2019,25.249,25.2019,25.2423,83100.0
2014-04-01 12:30:00,37.55,37.57,37.53,37.56,25800.0,25.2423,25.2557,25.2288,25.249,25800.0
2014-04-01 12:40:00,37.57,37.6,37.54,37.59,29000.0,25.2557,25.2759,25.2355,25.2691,29000.0
2014-04-01 12:50:00,37.59,37.61,37.58,37.59,23100.0,25.2691,25.2826,25.2624,25.2691,23100.0
2014-04-01 13:00:00,37.58,37.59,37.55,37.55,27000.0,25.2624,25.2691,25.2423,25.2423,27000.0
2014-04-01 13:10:00,37.55,37.58,37.52,37.52,34100.0,25.2423,25.2624,25.2221,25.2221,34100.0
2014-04-01 13:20:00,37.53,37.59,37.52,37.59,40000.0,25.2288,25.2691,25.2221,25.2691,40000.0
2014-04-01 13:30:00,37.58,37.59,37.51,37.52,56000.0,25.2624,25.2691,25.2154,25.2221,56000.0
2014-04-01 13:40:00,37.52,37.58,37.51,37.57,44800.0,25.2221,25.2624,25.2154,25.2557,44800.0
2014-04-01 13:50:00,37.58,37.61,37.56,37.6,18400.0,25.2624,25.2826,25.249,25.2759,18400.0
2014-04-01 14:00:00,37.6,37.64,37.6,37.63,46000.0,25.2759,25.3028,25.2759,25.296,46000.0
2014-04-01 14:10:00,37.62,37.64,37.62,37.64,22800.0,25.2893,25.3028,25.2893,25.3028,22800.0
2014-04-01 14:20:00,37.64,37.65,37.6,37.61,66100.0,25.3028,25.3095,25.2759,25.2826,66100.0
2014-04-01 14:30:00,37.6,37.61,37.59,37.59,16200.0,25.2759,25.2826,25.2691,25.2691,16200.0
2014-04-01 14:40:00,37.59,37.6,37.57,37.58,52200.0,25.2691,25.2759,25.2557,25.2624,52200.0
2014-04-01 14:50:00,37.58,37.58,37.53,37.53,77700.0,25.2624,25.2624,25.2288,25.2288,77700.0
2014-04-01 15:00:00,37.53,37.54,37.51,37.52,52700.0,25.2288,25.2355,25.2154,25.2221,52700.0
2014-04-01 15:10:00,37.51,37.57,37.48,37.57,109800.0,25.2154,25.2557,25.1952,25.2557,109800.0
2014-04-01 15:20:00,37.57,37.63,37.55,37.62,100600.0,25.2557,25.296,25.2423,25.2893,100600.0
2014-04-01 15:30:00,37.63,37.63,37.55,37.55,71100.0,25.296,25.296,25.2423,25.2423,71100.0
2014-04-01 15:40:00,37.55,37.61,37.54,37.59,170400.0,25.2423,25.2826,25.2355,25.2691,170400.0
2014-04-01 15:50:00,37.58,37.6,37.56,37.59,207100.0,25.2624,25.2759,25.249,25.2691,207100.0
2014-04-02 09:30:00,37.67,37.68,37.34,37.45,71100.0,25.3229,25.3296,25.1011,25.175,71100.0
2014-04-02 09:40:00,37.44,37.48,37.39,37.46,23100.0,25.1683,25.1952,25.1347,25.1818,23100.0
2014-04-02 09:50:00,37.46,37.46,37.37,37.4,27500.0,25.1818,25.1818,25.1213,25.1414,27500.0
2014-04-02 10:00:00,37.41,37.45,37.35,37.38,53900.0,25.1481,25.175,25.1078,25.128,53900.0
2014-04-02 10:10:00,37.38,37.48,37.37,37.37,46500.0,25.128,25.1952,25.1213,25.1213,46500.0
2014-04-02 10:20:00,37.37,37.44,37.36,37.4,48600.0,25.1213,25.1683,25.1145,25.1414,48600.0
2014-04-02 10:30:00,37.4,37.48,37.4,37.45,102900.0,25.1414,25.1952,25.1414,25.175,102900.0
2014-04-02 10:40:00,37.46,37.54,37.46,37.49,57200.0,25.1818,25.2355,25.1818,25.2019,57200.0
2014-04-02 10:50:00,37.49,37.58,37.48,37.58,38400.0,25.2019,25.2624,25.1952,25.2624,38400.0
2014-04-02 11:00:00,37.58,37.6,37.55,37.59,45700.0,25.2624,25.2759,25.2423,25.2691,45700.0
2014-04-02 11:10:00,37.57,37.59,37.51,37.57,57200.0,25.2557,25.2691,25.2154,25.2557,57200.0
2014-04-02 11:20:00,37.57,37.66,37.57,37.58,23500.0,25.2557,25.3162,25.2557,25.2624,23500.0
2014-04-02 11:30:00,37.58,37.61,37.52,37.56,35200.0,25.2624,25.2826,25.2221,25.249,35200.0
2014-04-02 11:40:00,37.55,37.61,37.55,37.58,11400.0,25.2423,25.2826,25.2423,25.2624,11400.0
2014-04-02 11:50:00,37.59,37.64,37.59,37.64,15500.0,25.2691,25.3028,25.2691,25.3028,15500.0
2014-04-02 12:00:00,37.63,37.66,37.61,37.65,23400.0,25.296,25.3162,25.2826,25.3095,23400.0
2014-04-02 12:10:00,37.64,37.66,37.62,37.62,48700.0,25.3028,25.3162,25.2893,25.2893,48700.0
2014-04-02 12:20:00,37.62,37.65,37.62,37.62,29900.0,25.2893,25.3095,25.2893,25.2893,29900.0
2014-04-02 12:30:00,37.62,37.63,37.58,37.6,22500.0,25.2893,25.296,25.2624,25.2759,22500.0
2014-04-02 12:40:00,37.61,37.62,37.57,37.57,11300.0,25.2826,25.2893,25.2557,25.2557,11300.0
2014-04-02 12:50:00,37.57,37.61,37.56,37.58,12800.0,25.2557,25.2826,25.249,25.2624,12800.0
2014-04-02 13:00:00,37.59,37.62,37.59,37.6,13200.0,25.2691,25.2893,25.2691,25.2759,13200.0
2014-04-02 13:10:00,37.59,37.6,37.56,37.59,12200.0,25.2691,25.2759,25.249,25.2691,12200.0
2014-04-02 13:20:00,37.58,37.59,37.56,37.57,23900.0,25.2624,25.2691,25.249,25.2557,23900.0
2014-04-02 13:30:00,37.56,37.57,37.54,37.54,14800.0,25.249,25.2557,25.2355,25.2355,14800.0
2014-04-02 13:40:00,37.53,37.56,37.52,37.53,21800.0,25.2288,25.249,25.2221,25.2288,21800.0
2014-04-02 13:50:00,37.54,37.55,37.51,37.52,14100.0,25.2355,25.2423,25.2154,25.2221,14100.0
2014-04-02 14:00:00,37.52,37.56,37.48,37.54,35000.0,25.2221,25.249,25.1952,25.2355,35000.0
2014-04-02 14:10:00,37.54,37.56,37.52,37.52,24000.0,25.2355,25.249,25.2221,25.2221,24000.0
2014-04-02 14:20:00,37.52,37.53,37.47,37.49,28500.0,25.2221,25.2288,25.1885,25.2019,28500.0
2014-04-02 14:30:00,37.49,37.5,37.47,37.48,21600.0,25.2019,25.2086,25.1885,25.1952,21600.0
2014-04-02 14:40:00,37.48,37.5,37.47,37.47,164600.0,25.1952,25.2086,25.1885,25.1885,164600.0
2014-04-02 14:50:00,37.47,37.51,37.46,37.51,22800.0,25.1885,25.2154,25.1818,25.2154,22800.0
2014-04-02 15:00:00,37.51,37.54,37.51,37.53,63100.0,25.2154,25.2355,25.2154,25.2288,63100.0
2014-04-02 15:10:00,37.52,37.55,37.51,37.54,68500.0,25.2221,25.2423,25.2154,25.2355,68500.0
2014-04-02 15:20:00,37.54,37.59,37.52,37.59,87200.0,25.2355,25.2691,25.2221,25.2691,87200.0
2014-04-02 15:30:00,37.59,37.62,37.57,37.62,53500.0,25.2691,25.2893,25.2557,25.2893,53500.0
2014-04-02 15:40:00,37.62,37.63,37.56,37.59,141500.0,25.2893,25.296,25.249,25.2691,141500.0
2014-04-02 15:50:00,37.59,37.61,37.57,37.59,257300.0,25.2691,25.2826,25.2557,25.2691,257300.0
2014-04-03 09:30:00,37.67,37.84,37.63,37.7,84700.0,25.3229,25.4372,25.296,25.3431,84700.0
2014-04-03 09:40:00,37.71,37.71,37.57,37.64,23400.0,25.3498,25.3498,25.2557,25.3028,23400.0
2014-04-03 09:50:00,37.64,37.74,37.56,37.74,25300.0,25.3028,25.37,25.249,25.37,25300.0
2014-04-03 10:00:00,37.74,37.75,37.6,37.72,53200.0,25.37,25.3767,25.2759,25.3565,53200.0
2014-04-03 10:10:00,37.71,37.75,37.68,37.75,33800.0,25.3498,25.3767,25.3296,25.3767,33800.0
2014-04-03 10:20:00,37.76,37.78,37.69,37.73,34900.0,25.3834,25.3969,25.3364,25.3633,34900.0
2014-04-03 10:30:00,37.74,37.74,37.69,37.7,22000.0,25.37,25.37,25.3364,25.3431,22000.0
2014-04-03 10:40:00,37.7,37.8,37.7,37.79,24200.0,25.3431,25.4103,25.3431,25.4036,24200.0
2014-04-03 10:50:00,37.78,37.87,37.78,37.85,34800.0,25.3969,25.4574,25.3969,25.4439,34800.0
2014-04-03 11:00:00,37.86,37.91,37.86,37.89,138100.0,25.4506,25.4843,25.4506,25.4708,138100.0
2014-04-03 11:10:00,37.89,37.91,37.86,37.88,61500.0,25.4708,25.4843,25.4506,25.4641,61500.0
2014-04-03 11:20:00,37.87,37.9,37.87,37.89,46500.0,25.4574,25.4775,25.4574,25.4708,46500.0
2014-04-03 11:30:00,37.88,37.96,37.88,37.95,32400.0,25.4641,25.5179,25.4641,25.5111,32400.0
2014-04-03 11:40:00,37.96,37.96,37.91,37.95,54900.0,25.5179,25.5179,25.4843,25.5111,54900.0
2014-04-03 11:50:00,37.96,37.98,37.93,37.97,152400.0,25.5179,25.5313,25.4977,25.5246,152400.0
2014-04-03 12:00:00,37.97,38.02,37.97,37.98,49700.0,25.5246,25.5582,25.5246,25.5313,49700.0
2014-04-03 12:10:00,37.97,37.99,37.91,37.94,26000.0,25.5246,25.538,25.4843,25.5044,26000.0
2014-04-03 12:20:00,37.93,37.97,37.93,37.97,12300.0,25.4977,25.5246,25.4977,25.5246,12300.0
2014-04-03 12:30:00,37.97,37.97,37.93,37.95,17400.0,25.5246,25.5246,25.4977,25.5111,17400.0
2014-04-03 12:40:00,37.96,37.99,37.95,37.99,35600.0,25.5179,25.538,25.5111,25.538,35600.0
2014-04-03 12:50:00,37.99,38.0,37.98,37.98,22700.0,25.538,25.5448,25.5313,25.5313,22700.0
2014-04-03 13:00:00,37.98,38.01,37.95,37.96,32200.0,25.5313,25.5515,25.5111,25.5179,32200.0
2014-04-03 13:10:00,37.96,38.06,37.95,38.06,65100.0,25.5179,25.5851,25.5111,25.5851,65100.0
2014-04-03 13:20:00,38.06,38.1,38.04,38.09,73300.0,25.5851,25.612,25.5717,25.6053,73300.0
2014-04-03 13:30:00,38.09,38.1,38.04,38.05,39400.0,25.6053,25.612,25.5717,25.5784,39400.0
2014-04-03 13:40:00,38.05,38.06,38.02,38.06,38900.0,25.5784,25.5851,25.5582,25.5851,38900.0
2014-04-03 13:50:00,38.06,38.09,38.04,38.08,31700.0,25.5851,25.6053,25.5717,25.5985,31700.0
2014-04-03 14:00:00,38.08,38.13,38.07,38.13,86900.0,25.5985,25.6322,25.5918,25.6322,86900.0
2014-04-03 14:10:00,38.13,38.18,38.12,38.18,45500.0,25.6322,25.6658,25.6254,25.6658,45500.0
2014-04-03 14:20:00,38.17,38.2,38.16,38.18,44100.0,25.659,25.6792,25.6523,25.6658,44100.0
2014-04-03 14:30:00,38.18,38.18,38.09,38.1,48400.0,25.6658,25.6658,25.6053,25.612,48400.0
2014-04-03 14:40:00,38.11,38.15,38.1,38.11,53200.0,25.6187,25.6456,25.612,25.6187,53200.0
2014-04-03 14:50:00,38.12,38.12,38.09,38.11,30000.0,25.6254,25.6254,25.6053,25.6187,30000.0
2014-04-03 15:00:00,38.12,38.13,38.03,38.03,94000.0,25.6254,25.6322,25.5649,25.5649,94000.0
2014-04-03 15:10:00,38.03,38.05,38.01,38.04,87800.0,25.5649,25.5784,25.5515,25.5717,87800.0
2014-04-03 15:20:00,38.04,38.1,38.0,38.08,75800.0,25.5717,25.612,25.5448,25.5985,75800.0
2014-04-03 15:30:00,38.08,38.09,38.05,38.08,53100.0,25.5985,25.6053,25.5784,25.5985,53100.0
2014-04-03 15:40:00,38.08,38.14,38.06,38.09,116900.0,25.5985,25.6389,25.5851,25.6053,116900.0
2014-04-03 15:50:00,38.09,38.12,38.07,38.1,209800.0,25.6053,25.6254,25.5918,25.612,209800.0
2014-04-04 09:30:00,38.17,38.45,38.15,38.32,135200.0,25.659,25.8473,25.6456,25.7599,135200.0
2014-04-04 09:40:00,38.33,38.54,38.33,38.46,129500.0,25.7666,25.9078,25.7666,25.854,129500.0
2014-04-04 09:50:00,38.45,38.5,38.38,38.48,49500.0,25.8473,25.8809,25.8002,25.8674,49500.0
2014-04-04 10:00:00,38.45,38.66,38.38,38.63,176800.0,25.8473,25.9884,25.8002,25.9683,176800.0
2014-04-04 10:10:00,38.63,38.74,38.55,38.74,106900.0,25.9683,26.0422,25.9145,26.0422,106900.0
2014-04-04 10:20:00,38.74,38.79,38.63,38.64,176900.0,26.0422,26.0758,25.9683,25.975,176900.0
2014-04-04 10:30:00,38.65,38.8,38.6,38.7,109600.0,25.9817,26.0825,25.9481,26.0153,109600.0
2014-04-04 10:40:00,38.7,38.85,38.7,38.77,135800.0,26.0153,26.1162,26.0153,26.0624,135800.0
2014-04-04 10:50:00,38.77,38.91,38.7,38.9,276600.0,26.0624,26.1565,26.0153,26.1498,276600.0
2014-04-04 11:00:00,38.9,38.94,38.82,38.86,128100.0,26.1498,26.1767,26.096,26.1229,128100.0
2014-04-04 11:10:00,38.86,38.94,38.84,38.94,122400.0,26.1229,26.1767,26.1094,26.1767,122400.0
2014-04-04 11:20:00,38.93,39.0,38.93,38.99,126100.0,26.1699,26.217,26.1699,26.2103,126100.0
2014-04-04 11:30:00,38.99,39.03,38.91,38.93,120500.0,26.2103,26.2372,26.1565,26.1699,120500.0
2014-04-04 11:40:00,38.92,38.99,38.92,38.98,207100.0,26.1632,26.2103,26.1632,26.2035,207100.0
2014-04-04 11:50:00,38.97,39.06,38.95,39.05,55800.0,26.1968,26.2573,26.1834,26.2506,55800.0
2014-04-04 12:00:00,39.04,39.09,38.9,39.07,173900.0,26.2439,26.2775,26.1498,26.264,173900.0
2014-04-04 12:10:00,39.06,39.12,39.01,39.02,102000.0,26.2573,26.2977,26.2237,26.2304,102000.0
2014-04-04 12:20:00,39.02,39.02,38.91,38.91,95600.0,26.2304,26.2304,26.1565,26.1565,95600.0
2014-04-04 12:30:00,38.92,38.95,38.88,38.9,82000.0,26.1632,26.1834,26.1363,26.1498,82000.0
2014-04-04 12:40:00,38.91,38.93,38.81,38.83,93600.0,26.1565,26.1699,26.0893,26.1027,93600.0
2014-04-04 12:50:00,38.83,38.85,38.8,38.84,84700.0,26.1027,26.1162,26.0825,26.1094,84700.0
2014-04-04 13:00:00,38.82,38.88,38.82,38.86,64400.0,26.096,26.1363,26.096,26.1229,64400.0
2014-04-04 13:10:00,38.87,38.9,38.82,38.84,74700.0,26.1296,26.1498,26.096,26.1094,74700.0
2014-04-04 13:20:00,38.84,38.85,38.71,38.71,131200.0,26.1094,26.1162,26.022,26.022,131200.0
2014-04-04 13:30:00,38.72,38.76,38.7,38.73,63200.0,26.0288,26.0557,26.0153,26.0355,63200.0
2014-04-04 13:40:00,38.73,38.73,38.66,38.66,91400.0,26.0355,26.0355,25.9884,25.9884,91400.0
2014-04-04 13:50:00,38.67,38.67,38.58,38.61,56900.0,25.9952,25.9952,25.9347,25.9548,56900.0
2014-04-04 14:00:00,38.61,38.66,38.56,38.56,88500.0,25.9548,25.9884,25.9212,25.9212,88500.0
2014-04-04 14:10:00,38.56,38.61,38.5,38.59,96600.0,25.9212,25.9548,25.8809,25.9414,96600.0
2014-04-04 14:20:00,38.58,38.61,38.54,38.61,106300.0,25.9347,25.9548,25.9078,25.9548,106300.0
2014-04-04 14:30:00,38.61,38.64,38.59,38.62,70400.0,25.9548,25.975,25.9414,25.9615,70400.0
2014-04-04 14:40:00,38.62,38.66,38.6,38.61,81100.0,25.9615,25.9884,25.9481,25.9548,81100.0
2014-04-04 14:50:00,38.61,38.67,38.55,38.57,146800.0,25.9548,25.9952,25.9145,25.9279,146800.0
2014-04-04 15:00:00,38.58,38.59,38.51,38.55,117200.0,25.9347,25.9414,25.8876,25.9145,117200.0
2014-04-04 15:10:00,38.55,38.56,38.48,38.54,121000.0,25.9145,25.9212,25.8674,25.9078,121000.0
2014-04-04 15:20:00,38.54,38.6,38.54,38.57,122000.0,25.9078,25.9481,25.9078,25.9279,122000.0
2014-04-04 15:30:00,38.56,38.56,38.47,38.48,118200.0,25.9212,25.9212,25.8607,25.8674,118200.0
2014-04-04 15:40:00,38.48,38.52,38.45,38.51,198900.0,25.8674,25.8943,25.8473,25.8876,198900.0
2014-04-04 15:50:00,38.5,38.56,38.46,38.47,332400.0,25.8809,25.9212,25.854,25.8607,332400.0
2014-04-07 09:30:00,38.5,38.69,38.48,38.48,70400.0,25.8809,26.0086,25.8674,25.8674,70400.0
2014-04-07 09:40:00,38.49,38.63,38.47,38.6,203000.0,25.8742,25.9683,25.8607,25.9481,203000.0
2014-04-07 09:50:00,38.59,38.8,38.57,38.78,211600.0,25.9414,26.0825,25.9279,26.0691,211600.0
2014-04-07 10:00:00,38.77,38.8,38.72,38.72,571200.0,26.0624,26.0825,26.0288,26.0288,571200.0
2014-04-07 10:10:00,38.73,38.79,38.54,38.57,149600.0,26.0355,26.0758,25.9078,25.9279,149600.0
2014-04-07 10:20:00,38.57,38.65,38.43,38.47,112600.0,25.9279,25.9817,25.8338,25.8607,112600.0
2014-04-07 10:30:00,38.46,38.55,38.45,38.5,57200.0,25.854,25.9145,25.8473,25.8809,57200.0
2014-04-07 10:40:00,38.5,38.55,38.45,38.46,59300.0,25.8809,25.9145,25.8473,25.854,59300.0
2014-04-07 10:50:00,38.45,38.54,38.41,38.54,65100.0,25.8473,25.9078,25.8204,25.9078,65100.0
2014-04-07 11:00:00,38.54,38.7,38.5,38.7,91300.0,25.9078,26.0153,25.8809,26.0153,91300.0
2014-04-07 11:10:00,38.69,38.71,38.65,38.68,54500.0,26.0086,26.022,25.9817,26.0019,54500.0
2014-04-07 11:20:00,38.68,38.78,38.67,38.7,130300.0,26.0019,26.0691,25.9952,26.0153,130300.0
2014-04-07 11:30:00,38.7,38.72,38.61,38.67,74700.0,26.0153,26.0288,25.9548,25.9952,74700.0
2014-04-07 11:40:00,38.67,38.7,38.6,38.64,115100.0,25.9952,26.0153,25.9481,25.975,115100.0
2014-04-07 11:50:00,38.64,38.71,38.62,38.65,87800.0,25.975,26.022,25.9615,25.9817,87800.0
2014-04-07 12:00:00,38.66,38.7,38.6,38.69,127400.0,25.9884,26.0153,25.9481,26.0086,127400.0
2014-04-07 12:10:00,38.68,38.68,38.61,38.61,68000.0,26.0019,26.0019,25.9548,25.9548,68000.0
2014-04-07 12:20:00,38.62,38.63,38.56,38.59,100700.0,25.9615,25.9683,25.9212,25.9414,100700.0
2014-04-07 12:30:00,38.58,38.66,38.57,38.65,197900.0,25.9347,25.9884,25.9279,25.9817,197900.0
2014-04-07 12:40:00,38.65,38.65,38.53,38.58,108600.0,25.9817,25.9817,25.901,25.9347,108600.0
2014-04-07 12:50:00,38.58,38.65,38.57,38.64,105200.0,25.9347,25.9817,25.9279,25.975,105200.0
2014-04-07 13:00:00,38.65,38.66,38.57,38.6,142900.0,25.9817,25.9884,25.9279,25.9481,142900.0
2014-04-07 13:10:00,38.6,38.65,38.6,38.61,111800.0,25.9481,25.9817,25.9481,25.9548,111800.0
2014-04-07 13:20:00,38.62,38.7,38.61,38.61,135900.0,25.9615,26.0153,25.9548,25.9548,135900.0
2014-04-07 13:30:00,38.62,38.64,38.57,38.57,40900.0,25.9615,25.975,25.9279,25.9279,40900.0
2014-04-07 13:40:00,38.56,38.62,38.54,38.56,35200.0,25.9212,25.9615,25.9078,25.9212,35200.0
2014-04-07 13:50:00,38.56,38.59,38.52,38.54,46000.0,25.9212,25.9414,25.8943,25.9078,46000.0
2014-04-07 14:00:00,38.55,38.63,38.54,38.57,36300.0,25.9145,25.9683,25.9078,25.9279,36300.0
2014-04-07 14:10:00,38.57,38.57,38.5,38.54,33800.0,25.9279,25.9279,25.8809,25.9078,33800.0
2014-04-07 14:20:00,38.54,38.56,38.47,38.47,69200.0,25.9078,25.9212,25.8607,25.8607,69200.0
2014-04-07 14:30:00,38.47,38.5,38.41,38.45,193800.0,25.8607,25.8809,25.8204,25.8473,193800.0
2014-04-07 14:40:00,38.45,38.48,38.4,38.47,154300.0,25.8473,25.8674,25.8137,25.8607,154300.0
2014-04-07 14:50:00,38.48,38.53,38.4,38.4,109100.0,25.8674,25.901,25.8137,25.8137,109100.0
2014-04-07 15:00:00,38.39,38.45,38.39,38.4,59200.0,25.8069,25.8473,25.8069,25.8137,59200.0
2014-04-07 15:10:00,38.4,38.47,38.39,38.39,52800.0,25.8137,25.8607,25.8069,25.8069,52800.0
2014-04-07 15:20:00,38.38,38.41,38.35,38.35,87200.0,25.8002,25.8204,25.78,25.78,87200.0
2014-04-07 15:30:00,38.35,38.42,38.34,38.39,135700.0,25.78,25.8271,25.7733,25.8069,135700.0
2014-04-07 15:40:00,38.39,38.43,38.31,38.36,157900.0,25.8069,25.8338,25.7532,25.7868,157900.0
2014-04-07 15:50:00,38.36,38.36,38.24,38.26,473300.0,25.7868,25.7868,25.7061,25.7195,473300.0
2014-04-08 09:30:00,38.24,38.24,37.65,37.73,247000.0,25.7061,25.7061,25.3095,25.3633,247000.0
2014-04-08 09:40:00,37.73,37.97,37.7,37.87,188000.0,25.3633,25.5246,25.3431,25.4574,188000.0
2014-04-08 09:50:00,37.87,38.02,37.82,38.0,265900.0,25.4574,25.5582,25.4238,25.5448,265900.0
2014-04-08 10:00:00,38.0,38.04,37.92,37.95,187600.0,25.5448,25.5717,25.491,25.5111,187600.0
2014-04-08 10:10:00,37.95,38.01,37.91,37.93,230100.0,25.5111,25.5515,25.4843,25.4977,230100.0
2014-04-08 10:20:00,37.93,38.05,37.91,37.99,336000.0,25.4977,25.5784,25.4843,25.538,336000.0
2014-04-08 10:30:00,37.99,38.1,37.98,38.07,112700.0,25.538,25.612,25.5313,25.5918,112700.0
2014-04-08 10:40:00,38.06,38.14,38.02,38.12,130200.0,25.5851,25.6389,25.5582,25.6254,130200.0
2014-04-08 10:50:00,38.12,38.2,38.08,38.18,71000.0,25.6254,25.6792,25.5985,25.6658,71000.0
2014-04-08 11:00:00,38.18,38.28,38.16,38.27,118800.0,25.6658,25.733,25.6523,25.7263,118800.0
2014-04-08 11:10:00,38.27,38.36,38.24,38.32,207100.0,25.7263,25.7868,25.7061,25.7599,207100.0
2014-04-08 11:20:00,38.32,38.37,38.29,38.36,83400.0,25.7599,25.7935,25.7397,25.7868,83400.0
2014-04-08 11:30:00,38.37,38.4,38.35,38.38,74500.0,25.7935,25.8137,25.78,25.8002,74500.0
2014-04-08 11:40:00,38.38,38.4,38.29,38.35,90700.0,25.8002,25.8137,25.7397,25.78,90700.0
2014-04-08 11:50:00,38.34,38.38,38.29,38.35,100700.0,25.7733,25.8002,25.7397,25.78,100700.0
2014-04-08 12:00:00,38.35,38.39,38.3,38.35,154200.0,25.78,25.8069,25.7464,25.78,154200.0
2014-04-08 12:10:00,38.34,38.38,38.32,38.35,65000.0,25.7733,25.8002,25.7599,25.78,65000.0
2014-04-08 12:20:00,38.35,38.37,38.27,38.28,69300.0,25.78,25.7935,25.7263,25.733,69300.0
2014-04-08 12:30:00,38.29,38.39,38.28,38.34,58400.0,25.7397,25.8069,25.733,25.7733,58400.0
2014-04-08 12:40:00,38.34,38.35,38.31,38.35,137200.0,25.7733,25.78,25.7532,25.78,137200.0
2014-04-08 12:50:00,38.35,38.38,38.28,38.35,62900.0,25.78,25.8002,25.733,25.78,62900.0
2014-04-08 13:00:00,38.35,38.38,38.33,38.37,98800.0,25.78,25.8002,25.7666,25.7935,98800.0
2014-04-08 13:10:00,38.38,38.38,38.3,38.34,90600.0,25.8002,25.8002,25.7464,25.7733,90600.0
2014-04-08 13:20:00,38.34,38.39,38.33,38.37,108500.0,25.7733,25.8069,25.7666,25.7935,108500.0
2014-04-08 13:30:00,38.38,38.4,38.35,38.39,127800.0,25.8002,25.8137,25.78,25.8069,127800.0
2014-04-08 13:40:00,38.39,38.4,38.35,38.37,101100.0,25.8069,25.8137,25.78,25.7935,101100.0
2014-04-08 13:50:00,38.37,38.5,38.37,38.47,127300.0,25.7935,25.8809,25.7935,25.8607,127300.0
2014-04-08 14:00:00,38.47,38.49,38.41,38.48,171400.0,25.8607,25.8742,25.8204,25.8674,171400.0
2014-04-08 14:10:00,38.48,38.48,38.36,38.36,113400.0,25.8674,25.8674,25.7868,25.7868,113400.0
2014-04-08 14:20:00,38.36,38.37,38.29,38.33,64100.0,25.7868,25.7935,25.7397,25.7666,64100.0
2014-04-08 14:30:00,38.34,38.38,38.32,38.37,48100.0,25.7733,25.8002,25.7599,25.7935,48100.0
2014-04-08 14:40:00,38.37,38.39,38.34,38.34,66300.0,25.7935,25.8069,25.7733,25.7733,66300.0
2014-04-08 14:50:00,38.35,38.39,38.32,38.35,101200.0,25.78,25.8069,25.7599,25.78,101200.0
2014-04-08 15:00:00,38.35,38.38,38.32,38.35,65800.0,25.78,25.8002,25.7599,25.78,65800.0
2014-04-08 15:10:00,38.36,38.39,38.34,38.36,133900.0,25.7868,25.8069,25.7733,25.7868,133900.0
2014-04-08 15:20:00,38.36,38.42,38.35,38.42,97000.0,25.7868,25.8271,25.78,25.8271,97000.0
2014-04-08 15:30:00,38.42,38.42,38.37,38.38,258300.0,25.8271,25.8271,25.7935,25.8002,258300.0
2014-04-08 15:40:00,38.39,38.4,38.35,38.36,464500.0,25.8069,25.8137,25.78,25.7868,464500.0
2014-04-08 15:50:00,38.37,38.4,38.33,38.37,807400.0,25.7935,25.8137,25.7666,25.7935,807400.0
2014-04-09 09:30:00,38.59,38.59,38.34,38.44,225900.0,25.9414,25.9414,25.7733,25.8405,225900.0
2014-04-09 09:40:00,38.44,38.48,38.27,38.44,223200.0,25.8405,25.8674,25.7263,25.8405,223200.0
2014-04-09 09:50:00,38.45,38.46,38.26,38.39,247400.0,25.8473,25.854,25.7195,25.8069,247400.0
2014-04-09 10:00:00,38.39,38.66,38.35,38.63,248000.0,25.8069,25.9884,25.78,25.9683,248000.0
2014-04-09 10:10:00,38.63,38.71,38.58,38.7,185700.0,25.9683,26.022,25.9347,26.0153,185700.0
2014-04-09 10:20:00,38.7,38.78,38.66,38.76,308100.0,26.0153,26.0691,25.9884,26.0557,308100.0
2014-04-09 10:30:00,38.76,38.9,38.67,38.83,171100.0,26.0557,26.1498,25.9952,26.1027,171100.0
2014-04-09 10:40:00,38.83,38.93,38.76,38.78,161300.0,26.1027,26.1699,26.0557,26.0691,161300.0
2014-04-09 10:50:00,38.8,38.91,38.79,38.89,138900.0,26.0825,26.1565,26.0758,26.143,138900.0
2014-04-09 11:00:00,38.89,38.93,38.75,38.78,148200.0,26.143,26.1699,26.0489,26.0691,148200.0
2014-04-09 11:10:00,38.78,38.85,38.75,38.79,106900.0,26.0691,26.1162,26.0489,26.0758,106900.0
2014-04-09 11:20:00,38.78,38.82,38.71,38.74,149900.0,26.0691,26.096,26.022,26.0422,149900.0
2014-04-09 11:30:00,38.74,38.76,38.6,38.65,198100.0,26.0422,26.0557,25.9481,25.9817,198100.0
2014-04-09 11:40:00,38.65,38.65,38.49,38.55,212200.0,25.9817,25.9817,25.8742,25.9145,212200.0
2014-04-09 11:50:00,38.55,38.56,38.45,38.5,179100.0,25.9145,25.9212,25.8473,25.8809,179100.0
2014-04-09 12:00:00,38.51,38.62,38.5,38.59,143700.0,25.8876,25.9615,25.8809,25.9414,143700.0
2014-04-09 12:10:00,38.59,38.6,38.52,38.55,68500.0,25.9414,25.9481,25.8943,25.9145,68500.0
2014-04-09 12:20:00,38.56,38.59,38.51,38.52,84200.0,25.9212,25.9414,25.8876,25.8943,84200.0
2014-04-09 12:30:00,38.53,38.55,38.47,38.47,91800.0,25.901,25.9145,25.8607,25.8607,91800.0
2014-04-09 12:40:00,38.47,38.48,38.38,38.45,66400.0,25.8607,25.8674,25.8002,25.8473,66400.0
2014-04-09 12:50:00,38.46,38.54,38.44,38.52,71100.0,25.854,25.9078,25.8405,25.8943,71100.0
2014-04-09 13:00:00,38.51,38.54,38.45,38.46,86800.0,25.8876,25.9078,25.8473,25.854,86800.0
2014-04-09 13:10:00,38.45,38.46,38.36,38.36,70000.0,25.8473,25.854,25.7868,25.7868,70000.0
2014-04-09 13:20:00,38.37,38.37,38.34,38.36,43900.0,25.7935,25.7935,25.7733,25.7868,43900.0
2014-04-09 13:30:00,38.36,38.36,38.31,38.34,94800.0,25.7868,25.7868,25.7532,25.7733,94800.0
2014-04-09 13:40:00,38.33,38.34,38.33,38.33,57200.0,25.7666,25.7733,25.7666,25.7666,57200.0
2014-04-09 13:50:00,38.34,38.38,38.33,38.37,87400.0,25.7733,25.8002,25.7666,25.7935,87400.0
2014-04-09 14:00:00,38.38,38.68,38.37,38.6,188600.0,25.8002,26.0019,25.7935,25.9481,188600.0
2014-04-09 14:10:00,38.59,38.63,38.51,38.63,95600.0,25.9414,25.9683,25.8876,25.9683,95600.0
2014-04-09 14:20:00,38.63,38.67,38.6,38.62,136400.0,25.9683,25.9952,25.9481,25.9615,136400.0
2014-04-09 14:30:00,38.62,38.63,38.58,38.62,78600.0,25.9615,25.9683,25.9347,25.9615,78600.0
2014-04-09 14:40:00,38.62,38.63,38.58,38.63,96600.0,25.9615,25.9683,25.9347,25.9683,96600.0
2014-04-09 14:50:00,38.63,38.68,38.62,38.66,83700.0,25.9683,26.0019,25.9615,25.9884,83700.0
2014-04-09 15:00:00,38.65,38.7,38.64,38.68,115800.0,25.9817,26.0153,25.975,26.0019,115800.0
2014-04-09 15:10:00,38.68,38.73,38.68,38.72,127500.0,26.0019,26.0355,26.0019,26.0288,127500.0
2014-04-09 15:20:00,38.73,38.74,38.69,38.69,119200.0,26.0355,26.0422,26.0086,26.0086,119200.0
2014-04-09 15:30:00,38.7,38.72,38.68,38.72,180700.0,26.0153,26.0288,26.0019,26.0288,180700.0
2014-04-09 15:40:00,38.72,38.75,38.69,38.71,295300.0,26.0288,26.0489,26.0086,26.022,295300.0
2014-04-09 15:50:00,38.71,38.74,38.69,38.7,524800.0,26.022,26.0422,26.0086,26.0153,524800.0
2014-04-10 09:30:00,38.62,38.8,38.36,38.77,88900.0,25.9615,26.0825,25.7868,26.0624,88900.0
2014-04-10 09:40:00,38.78,38.82,38.68,38.7,98700.0,26.0691,26.096,26.0019,26.0153,98700.0
2014-04-10 09:50:00,38.71,38.84,38.66,38.71,77700.0,26.022,26.1094,25.9884,26.022,77700.0
2014-04-10 10:00:00,38.68,38.74,38.62,38.7,127400.0,26.0019,26.0422,25.9615,26.0153,127400.0
2014-04-10 10:10:00,38.7,38.76,38.67,38.71,109600.0,26.0153,26.0557,25.9952,26.022,109600.0
2014-04-10 10:20:00,38.71,38.84,38.69,38.75,85700.0,26.022,26.1094,26.0086,26.0489,85700.0
2014-04-10 10:30:00,38.75,38.85,38.74,38.76,107700.0,26.0489,26.1162,26.0422,26.0557,107700.0
2014-04-10 10:40:00,38.76,38.82,38.72,38.73,160200.0,26.0557,26.096,26.0288,26.0355,160200.0
2014-04-10 10:50:00,38.74,38.84,38.73,38.78,105000.0,26.0422,26.1094,26.0355,26.0691,105000.0
2014-04-10 11:00:00,38.77,38.79,38.66,38.76,55900.0,26.0624,26.0758,25.9884,26.0557,55900.0
2014-04-10 11:10:00,38.77,38.79,38.71,38.73,75400.0,26.0624,26.0758,26.022,26.0355,75400.0
2014-04-10 11:20:00,38.73,38.77,38.64,38.67,52500.0,26.0355,26.0624,25.975,25.9952,52500.0
2014-04-10 11:30:00,38.66,38.73,38.64,38.73,54600.0,25.9884,26.0355,25.975,26.0355,54600.0
2014-04-10 11:40:00,38.73,38.78,38.72,38.76,54400.0,26.0355,26.0691,26.0288,26.0557,54400.0
2014-04-10 11:50:00,38.76,38.83,38.73,38.76,57100.0,26.0557,26.1027,26.0355,26.0557,57100.0
2014-04-10 12:00:00,38.76,38.79,38.67,38.7,38000.0,26.0557,26.0758,25.9952,26.0153,38000.0
2014-04-10 12:10:00,38.7,38.71,38.63,38.68,43500.0,26.0153,26.022,25.9683,26.0019,43500.0
2014-04-10 12:20:00,38.68,38.7,38.64,38.65,42900.0,26.0019,26.0153,25.975,25.9817,42900.0
2014-04-10 12:30:00,38.64,38.66,38.57,38.6,39100.0,25.975,25.9884,25.9279,25.9481,39100.0
2014-04-10 12:40:00,38.6,38.62,38.54,38.61,44300.0,25.9481,25.9615,25.9078,25.9548,44300.0
2014-04-10 12:50:00,38.61,38.63,38.58,38.59,39300.0,25.9548,25.9683,25.9347,25.9414,39300.0
2014-04-10 13:00:00,38.6,38.64,38.59,38.61,61500.0,25.9481,25.975,25.9414,25.9548,61500.0
2014-04-10 13:10:00,38.6,38.63,38.49,38.49,113300.0,25.9481,25.9683,25.8742,25.8742,113300.0
2014-04-10 13:20:00,38.49,38.58,38.48,38.57,37800.0,25.8742,25.9347,25.8674,25.9279,37800.0
2014-04-10 13:30:00,38.57,38.61,38.55,38.56,40800.0,25.9279,25.9548,25.9145,25.9212,40800.0
2014-04-10 13:40:00,38.56,38.61,38.54,38.61,34900.0,25.9212,25.9548,25.9078,25.9548,34900.0
2014-04-10 13:50:00,38.6,38.63,38.57,38.62,45400.0,25.9481,25.9683,25.9279,25.9615,45400.0
2014-04-10 14:00:00,38.62,38.65,38.61,38.65,45000.0,25.9615,25.9817,25.9548,25.9817,45000.0
2014-04-10 14:10:00,38.64,38.67,38.6,38.62,35300.0,25.975,25.9952,25.9481,25.9615,35300.0
2014-04-10 14:20:00,38.62,38.64,38.57,38.59,29500.0,25.9615,25.975,25.9279,25.9414,29500.0
2014-04-10 14:30:00,38.59,38.6,38.53,38.56,33000.0,25.9414,25.9481,25.901,25.9212,33000.0
2014-04-10 14:40:00,38.56,38.6,38.54,38.55,49900.0,25.9212,25.9481,25.9078,25.9145,49900.0
2014-04-10 14:50:00,38.55,38.6,38.54,38.59,40200.0,25.9145,25.9481,25.9078,25.9414,40200.0
2014-04-10 15:00:00,38.58,38.59,38.42,38.43,63700.0,25.9347,25.9414,25.8271,25.8338,63700.0
2014-04-10 15:10:00,38.43,38.51,38.43,38.48,102400.0,25.8338,25.8876,25.8338,25.8674,102400.0
2014-04-10 15:20:00,38.48,38.52,38.44,38.5,158800.0,25.8674,25.8943,25.8405,25.8809,158800.0
2014-04-10 15:30:00,38.49,38.58,38.48,38.57,169900.0,25.8742,25.9347,25.8674,25.9279,169900.0
2014-04-10 15:40:00,38.58,38.59,38.55,38.55,325700.0,25.9347,25.9414,25.9145,25.9145,325700.0
2014-04-10 15:50:00,38.55,38.58,38.52,38.52,322000.0,25.9145,25.9347,25.8943,25.8943,322000.0
2014-04-11 09:30:00,38.49,38.76,38.36,38.73,89600.0,25.8742,26.0557,25.7868,26.0355,89600.0
2014-04-11 09:40:00,38.74,38.74,38.55,38.68,64800.0,26.0422,26.0422,25.9145,26.0019,64800.0
2014-04-11 09:50:00,38.67,38.7,38.64,38.67,58200.0,25.9952,26.0153,25.975,25.9952,58200.0
2014-04-11 10:00:00,38.69,38.84,38.67,38.82,116700.0,26.0086,26.1094,25.9952,26.096,116700.0
2014-04-11 10:10:00,38.83,38.87,38.78,38.81,75200.0,26.1027,26.1296,26.0691,26.0893,75200.0
2014-04-11 10:20:00,38.82,38.89,38.71,38.8,94500.0,26.096,26.143,26.022,26.0825,94500.0
2014-04-11 10:30:00,38.8,38.84,38.76,38.84,145800.0,26.0825,26.1094,26.0557,26.1094,145800.0
2014-04-11 10:40:00,38.83,38.99,38.82,38.89,220600.0,26.1027,26.2103,26.096,26.143,220600.0
2014-04-11 10:50:00,38.88,38.9,38.79,38.85,91900.0,26.1363,26.1498,26.0758,26.1162,91900.0
2014-04-11 11:00:00,38.86,38.88,38.8,38.82,45500.0,26.1229,26.1363,26.0825,26.096,45500.0
2014-04-11 11:10:00,38.81,38.84,38.69,38.7,62000.0,26.0893,26.1094,26.0086,26.0153,62000.0
2014-04-11 11:20:00,38.71,38.74,38.68,38.71,47100.0,26.022,26.0422,26.0019,26.022,47100.0
2014-04-11 11:30:00,38.71,38.73,38.64,38.69,53200.0,26.022,26.0355,25.975,26.0086,53200.0
2014-04-11 11:40:00,38.7,38.74,38.67,38.71,35000.0,26.0153,26.0422,25.9952,26.022,35000.0
2014-04-11 11:50:00,38.7,38.7,38.62,38.68,35000.0,26.0153,26.0153,25.9615,26.0019,35000.0
2014-04-11 12:00:00,38.69,38.78,38.66,38.74,41200.0,26.0086,26.0691,25.9884,26.0422,41200.0
2014-04-11 12:10:00,38.74,38.79,38.74,38.74,31900.0,26.0422,26.0758,26.0422,26.0422,31900.0
2014-04-11 12:20:00,38.74,38.77,38.74,38.75,19100.0,26.0422,26.0624,26.0422,26.0489,19100.0
2014-04-11 12:30:00,38.75,38.76,38.72,38.74,17600.0,26.0489,26.0557,26.0288,26.0422,17600.0
2014-04-11 12:40:00,38.75,38.78,38.74,38.74,20400.0,26.0489,26.0691,26.0422,26.0422,20400.0
2014-04-11 12:50:00,38.74,38.76,38.71,38.73,16000.0,26.0422,26.0557,26.022,26.0355,16000.0
2014-04-11 13:00:00,38.72,38.73,38.67,38.68,22400.0,26.0288,26.0355,25.9952,26.0019,22400.0
2014-04-11 13:10:00,38.69,38.72,38.67,38.68,15900.0,26.0086,26.0288,25.9952,26.0019,15900.0
2014-04-11 13:20:00,38.68,38.68,38.65,38.67,15400.0,26.0019,26.0019,25.9817,25.9952,15400.0
2014-04-11 13:30:00,38.66,38.7,38.64,38.69,21800.0,25.9884,26.0153,25.975,26.0086,21800.0
2014-04-11 13:40:00,38.69,38.7,38.67,38.69,16500.0,26.0086,26.0153,25.9952,26.0086,16500.0
2014-04-11 13:50:00,38.7,38.71,38.7,38.71,9200.0,26.0153,26.022,26.0153,26.022,9200.0
2014-04-11 14:00:00,38.71,38.72,38.66,38.68,37900.0,26.022,26.0288,25.9884,26.0019,37900.0
2014-04-11 14:10:00,38.69,38.71,38.66,38.66,18400.0,26.0086,26.022,25.9884,25.9884,18400.0
2014-04-11 14:20:00,38.66,38.67,38.63,38.66,22100.0,25.9884,25.9952,25.9683,25.9884,22100.0
2014-04-11 14:30:00,38.65,38.69,38.65,38.66,35500.0,25.9817,26.0086,25.9817,25.9884,35500.0
2014-04-11 14:40:00,38.66,38.69,38.65,38.67,32800.0,25.9884,26.0086,25.9817,25.9952,32800.0
2014-04-11 14:50:00,38.67,38.76,38.65,38.76,119700.0,25.9952,26.0557,25.9817,26.0557,119700.0
2014-04-11 15:00:00,38.76,38.8,38.7,38.8,67000.0,26.0557,26.0825,26.0153,26.0825,67000.0
2014-04-11 15:10:00,38.79,38.85,38.76,38.84,77200.0,26.0758,26.1162,26.0557,26.1094,77200.0
2014-04-11 15:20:00,38.85,38.89,38.8,38.84,92400.0,26.1162,26.143,26.0825,26.1094,92400.0
2014-04-11 15:30:00,38.83,38.87,38.81,38.84,76100.0,26.1027,26.1296,26.0893,26.1094,76100.0
2014-04-11 15:40:00,38.83,38.84,38.77,38.8,130600.0,26.1027,26.1094,26.0624,26.0825,130600.0
2014-04-11 15:50:00,38.8,38.84,38.78,38.82,259600.0,26.0825,26.1094,26.0691,26.096,259600.0
2014-04-14 09:30:00,38.9,38.93,38.68,38.86,91100.0,26.1498,26.1699,26.0019,26.1229,91100.0
2014-04-14 09:40:00,38.86,38.95,38.86,38.86,65600.0,26.1229,26.1834,26.1229,26.1229,65600.0
2014-04-14 09:50:00,38.85,38.95,38.82,38.93,49800.0,26.1162,26.1834,26.096,26.1699,49800.0
2014-04-14 10:00:00,38.92,38.93,38.84,38.89,53900.0,26.1632,26.1699,26.1094,26.143,53900.0
2014-04-14 10:10:00,38.89,38.97,38.87,38.96,71000.0,26.143,26.1968,26.1296,26.1901,71000.0
2014-04-14 10:20:00,38.95,39.0,38.87,38.91,65300.0,26.1834,26.217,26.1296,26.1565,65300.0
2014-04-14 10:30:00,38.91,38.98,38.91,38.96,45700.0,26.1565,26.2035,26.1565,26.1901,45700.0
2014-04-14 10:40:00,38.96,38.98,38.87,38.88,43900.0,26.1901,26.2035,26.1296,26.1363,43900.0
2014-04-14 10:50:00,38.88,38.96,38.87,38.91,74500.0,26.1363,26.1901,26.1296,26.1565,74500.0
2014-04-14 11:00:00,38.92,38.94,38.88,38.89,55000.0,26.1632,26.1767,26.1363,26.143,55000.0
2014-04-14 11:10:00,38.88,38.99,38.88,38.98,41900.0,26.1363,26.2103,26.1363,26.2035,41900.0
2014-04-14 11:20:00,38.97,39.06,38.93,39.0,44100.0,26.1968,26.2573,26.1699,26.217,44100.0
2014-04-14 11:30:00,39.0,39.05,38.98,38.99,32600.0,26.217,26.2506,26.2035,26.2103,32600.0
2014-04-14 11:40:00,38.98,39.05,38.98,39.01,43300.0,26.2035,26.2506,26.2035,26.2237,43300.0
2014-04-14 11:50:00,39.02,39.05,39.01,39.03,33500.0,26.2304,26.2506,26.2237,26.2372,33500.0
2014-04-14 12:00:00,39.04,39.13,39.02,39.12,44100.0,26.2439,26.3044,26.2304,26.2977,44100.0
2014-04-14 12:10:00,39.11,39.14,39.08,39.11,47600.0,26.2909,26.3111,26.2708,26.2909,47600.0
2014-04-14 12:20:00,39.12,39.16,39.08,39.14,29300.0,26.2977,26.3245,26.2708,26.3111,29300.0
2014-04-14 12:30:00,39.13,39.19,39.1,39.17,38100.0,26.3044,26.3447,26.2842,26.3313,38100.0
2014-04-14 12:40:00,39.17,39.22,39.13,39.21,30200.0,26.3313,26.3649,26.3044,26.3582,30200.0
2014-04-14 12:50:00,39.21,39.26,39.19,39.21,25600.0,26.3582,26.3918,26.3447,26.3582,25600.0
2014-04-14 13:00:00,39.22,39.23,39.19,39.21,29600.0,26.3649,26.3716,26.3447,26.3582,29600.0
2014-04-14 13:10:00,39.21,39.26,39.2,39.21,33800.0,26.3582,26.3918,26.3514,26.3582,33800.0
2014-04-14 13:20:00,39.22,39.23,39.2,39.21,56700.0,26.3649,26.3716,26.3514,26.3582,56700.0
2014-04-14 13:30:00,39.21,39.22,39.16,39.19,64700.0,26.3582,26.3649,26.3245,26.3447,64700.0
2014-04-14 13:40:00,39.19,39.22,39.16,39.17,63900.0,26.3447,26.3649,26.3245,26.3313,63900.0
2014-04-14 13:50:00,39.17,39.2,39.16,39.16,64900.0,26.3313,26.3514,26.3245,26.3245,64900.0
2014-04-14 14:00:00,39.16,39.19,39.13,39.14,131800.0,26.3245,26.3447,26.3044,26.3111,131800.0
2014-04-14 14:10:00,39.14,39.14,39.1,39.12,69700.0,26.3111,26.3111,26.2842,26.2977,69700.0
2014-04-14 14:20:00,39.12,39.14,39.1,39.12,135400.0,26.2977,26.3111,26.2842,26.2977,135400.0
2014-04-14 14:30:00,39.12,39.13,39.1,39.13,99800.0,26.2977,26.3044,26.2842,26.3044,99800.0
2014-04-14 14:40:00,39.13,39.15,39.1,39.15,66500.0,26.3044,26.3178,26.2842,26.3178,66500.0
2014-04-14 14:50:00,39.15,39.2,39.15,39.18,96300.0,26.3178,26.3514,26.3178,26.338,96300.0
2014-04-14 15:00:00,39.19,39.19,39.16,39.19,77400.0,26.3447,26.3447,26.3245,26.3447,77400.0
2014-04-14 15:10:00,39.18,39.19,39.09,39.11,97500.0,26.338,26.3447,26.2775,26.2909,97500.0
2014-04-14 15:20:00,39.12,39.2,39.11,39.18,133200.0,26.2977,26.3514,26.2909,26.338,133200.0
2014-04-14 15:30:00,39.17,39.24,39.17,39.23,158500.0,26.3313,26.3783,26.3313,26.3716,158500.0
2014-04-14 15:40:00,39.24,39.27,39.2,39.26,195600.0,26.3783,26.3985,26.3514,26.3918,195600.0
2014-04-14 15:50:00,39.26,39.31,39.25,39.3,250400.0,26.3918,26.4254,26.385,26.4187,250400.0
2014-04-15 09:30:00,39.22,39.55,39.22,39.53,173400.0,26.3649,26.5867,26.3649,26.5733,173400.0
2014-04-15 09:40:00,39.53,39.62,39.39,39.61,251900.0,26.5733,26.6338,26.4792,26.6271,251900.0
2014-04-15 09:50:00,39.61,39.77,39.57,39.75,159900.0,26.6271,26.7346,26.6002,26.7212,159900.0
2014-04-15 10:00:00,39.75,39.75,39.63,39.7,93000.0,26.7212,26.7212,26.6405,26.6876,93000.0
2014-04-15 10:10:00,39.7,39.72,39.52,39.59,87000.0,26.6876,26.701,26.5666,26.6136,87000.0
2014-04-15 10:20:00,39.6,39.62,39.54,39.55,36200.0,26.6203,26.6338,26.58,26.5867,36200.0
2014-04-15 10:30:00,39.53,39.64,39.47,39.64,65900.0,26.5733,26.6472,26.5329,26.6472,65900.0
2014-04-15 10:40:00,39.64,39.67,39.53,39.65,73300.0,26.6472,26.6674,26.5733,26.6539,73300.0
2014-04-15 10:50:00,39.64,39.69,39.56,39.57,41700.0,26.6472,26.6808,26.5934,26.6002,41700.0
2014-04-15 11:00:00,39.56,39.63,39.54,39.58,29600.0,26.5934,26.6405,26.58,26.6069,29600.0
2014-04-15 11:10:00,39.57,39.61,39.54,39.59,63100.0,26.6002,26.6271,26.58,26.6136,63100.0
2014-04-15 11:20:00,39.59,39.73,39.58,39.7,55500.0,26.6136,26.7077,26.6069,26.6876,55500.0
2014-04-15 11:30:00,39.71,39.79,39.69,39.79,63300.0,26.6943,26.7481,26.6808,26.7481,63300.0
2014-04-15 11:40:00,39.79,39.81,39.64,39.68,70100.0,26.7481,26.7615,26.6472,26.6741,70100.0
2014-04-15 11:50:00,39.68,39.76,39.67,39.72,55100.0,26.6741,26.7279,26.6674,26.701,55100.0
2014-04-15 12:00:00,39.72,39.73,39.67,39.67,45600.0,26.701,26.7077,26.6674,26.6674,45600.0
2014-04-15 12:10:00,39.66,39.73,39.65,39.73,33100.0,26.6607,26.7077,26.6539,26.7077,33100.0
2014-04-15 12:20:00,39.72,39.75,39.67,39.74,35500.0,26.701,26.7212,26.6674,26.7144,35500.0
2014-04-15 12:30:00,39.74,39.83,39.74,39.79,61700.0,26.7144,26.7749,26.7144,26.7481,61700.0
2014-04-15 12:40:00,39.79,39.79,39.73,39.77,30000.0,26.7481,26.7481,26.7077,26.7346,30000.0
2014-04-15 12:50:00,39.77,39.8,39.76,39.78,37900.0,26.7346,26.7548,26.7279,26.7413,37900.0
2014-04-15 13:00:00,39.78,39.79,39.73,39.77,29400.0,26.7413,26.7481,26.7077,26.7346,29400.0
2014-04-15 13:10:00,39.78,39.8,39.77,39.78,29500.0,26.7413,26.7548,26.7346,26.7413,29500.0
2014-04-15 13:20:00,39.79,39.86,39.78,39.86,59100.0,26.7481,26.7951,26.7413,26.7951,59100.0
2014-04-15 13:30:00,39.85,39.86,39.82,39.83,65600.0,26.7884,26.7951,26.7682,26.7749,65600.0
2014-04-15 13:40:00,39.84,39.87,39.74,39.74,123000.0,26.7817,26.8018,26.7144,26.7144,123000.0
2014-04-15 13:50:00,39.74,39.75,39.65,39.66,99600.0,26.7144,26.7212,26.6539,26.6607,99600.0
2014-04-15 14:00:00,39.66,39.66,39.58,39.59,77000.0,26.6607,26.6607,26.6069,26.6136,77000.0
2014-04-15 14:10:00,39.58,39.62,39.55,39.56,85100.0,26.6069,26.6338,26.5867,26.5934,85100.0
2014-04-15 14:20:00,39.56,39.63,39.54,39.6,72200.0,26.5934,26.6405,26.58,26.6203,72200.0
2014-04-15 14:30:00,39.6,39.65,39.59,39.64,70700.0,26.6203,26.6539,26.6136,26.6472,70700.0
2014-04-15 14:40:00,39.64,39.65,39.57,39.59,119000.0,26.6472,26.6539,26.6002,26.6136,119000.0
2014-04-15 14:50:00,39.6,39.63,39.59,39.63,53100.0,26.6203,26.6405,26.6136,26.6405,53100.0
2014-04-15 15:00:00,39.63,39.64,39.56,39.59,97500.0,26.6405,26.6472,26.5934,26.6136,97500.0
2014-04-15 15:10:00,39.59,39.62,39.56,39.6,135400.0,26.6136,26.6338,26.5934,26.6203,135400.0
2014-04-15 15:20:00,39.6,39.62,39.56,39.62,111300.0,26.6203,26.6338,26.5934,26.6338,111300.0
2014-04-15 15:30:00,39.62,39.62,39.56,39.57,93400.0,26.6338,26.6338,26.5934,26.6002,93400.0
2014-04-15 15:40:00,39.57,39.65,39.56,39.62,196700.0,26.6002,26.6539,26.5934,26.6338,196700.0
2014-04-15 15:50:00,39.63,39.66,39.58,39.59,678000.0,26.6405,26.6607,26.6069,26.6136,678000.0
2014-04-16 09:30:00,39.7,39.78,39.53,39.61,157700.0,26.6876,26.7413,26.5733,26.6271,157700.0
2014-04-16 09:40:00,39.59,39.73,39.59,39.7,111700.0,26.6136,26.7077,26.6136,26.6876,111700.0
2014-04-16 09:50:00,39.71,39.77,39.64,39.64,87600.0,26.6943,26.7346,26.6472,26.6472,87600.0
2014-04-16 10:00:00,39.65,39.71,39.57,39.68,97500.0,26.6539,26.6943,26.6002,26.6741,97500.0
2014-04-16 10:10:00,39.67,39.7,39.58,39.6,53800.0,26.6674,26.6876,26.6069,26.6203,53800.0
2014-04-16 10:20:00,39.6,39.67,39.53,39.57,142800.0,26.6203,26.6674,26.5733,26.6002,142800.0
2014-04-16 10:30:00,39.57,39.76,39.56,39.65,195900.0,26.6002,26.7279,26.5934,26.6539,195900.0
2014-04-16 10:40:00,39.65,39.72,39.63,39.66,123500.0,26.6539,26.701,26.6405,26.6607,123500.0
2014-04-16 10:50:00,39.66,39.67,39.58,39.59,125600.0,26.6607,26.6674,26.6069,26.6136,125600.0
2014-04-16 11:00:00,39.6,39.64,39.57,39.61,121100.0,26.6203,26.6472,26.6002,26.6271,121100.0
2014-04-16 11:10:00,39.61,39.66,39.57,39.6,122800.0,26.6271,26.6607,26.6002,26.6203,122800.0
2014-04-16 11:20:00,39.59,39.65,39.55,39.56,66300.0,26.6136,26.6539,26.5867,26.5934,66300.0
2014-04-16 11:30:00,39.56,39.64,39.55,39.61,90800.0,26.5934,26.6472,26.5867,26.6271,90800.0
2014-04-16 11:40:00,39.6,39.61,39.52,39.55,72600.0,26.6203,26.6271,26.5666,26.5867,72600.0
2014-04-16 11:50:00,39.55,39.57,39.5,39.53,82300.0,26.5867,26.6002,26.5531,26.5733,82300.0
2014-04-16 12:00:00,39.53,39.59,39.53,39.58,87900.0,26.5733,26.6136,26.5733,26.6069,87900.0
2014-04-16 12:10:00,39.58,39.64,39.58,39.61,185900.0,26.6069,26.6472,26.6069,26.6271,185900.0
2014-04-16 12:20:00,39.62,39.63,39.56,39.56,68800.0,26.6338,26.6405,26.5934,26.5934,68800.0
2014-04-16 12:30:00,39.56,39.63,39.55,39.6,75300.0,26.5934,26.6405,26.5867,26.6203,75300.0
2014-04-16 12:40:00,39.6,39.61,39.55,39.55,70300.0,26.6203,26.6271,26.5867,26.5867,70300.0
2014-04-16 12:50:00,39.55,39.56,39.51,39.56,88500.0,26.5867,26.5934,26.5598,26.5934,88500.0
2014-04-16 13:00:00,39.56,39.61,39.56,39.6,63200.0,26.5934,26.6271,26.5934,26.6203,63200.0
2014-04-16 13:10:00,39.61,39.61,39.58,39.6,74000.0,26.6271,26.6271,26.6069,26.6203,74000.0
2014-04-16 13:20:00,39.6,39.64,39.59,39.62,51400.0,26.6203,26.6472,26.6136,26.6338,51400.0
2014-04-16 13:30:00,39.61,39.62,39.58,39.58,60600.0,26.6271,26.6338,26.6069,26.6069,60600.0
2014-04-16 13:40:00,39.58,39.6,39.57,39.58,56300.0,26.6069,26.6203,26.6002,26.6069,56300.0
2014-04-16 13:50:00,39.58,39.61,39.57,39.61,39400.0,26.6069,26.6271,26.6002,26.6271,39400.0
2014-04-16 14:00:00,39.61,39.63,39.57,39.62,61900.0,26.6271,26.6405,26.6002,26.6338,61900.0
2014-04-16 14:10:00,39.63,39.63,39.55,39.61,71100.0,26.6405,26.6405,26.5867,26.6271,71100.0
2014-04-16 14:20:00,39.6,39.61,39.55,39.6,69500.0,26.6203,26.6271,26.5867,26.6203,69500.0
2014-04-16 14:30:00,39.6,39.65,39.59,39.64,42000.0,26.6203,26.6539,26.6136,26.6472,42000.0
2014-04-16 14:40:00,39.64,39.68,39.62,39.66,81500.0,26.6472,26.6741,26.6338,26.6607,81500.0
2014-04-16 14:50:00,39.66,39.71,39.62,39.64,184200.0,26.6607,26.6943,26.6338,26.6472,184200.0
2014-04-16 15:00:00,39.64,39.66,39.61,39.65,65700.0,26.6472,26.6607,26.6271,26.6539,65700.0
2014-04-16 15:10:00,39.66,39.67,39.63,39.66,82900.0,26.6607,26.6674,26.6405,26.6607,82900.0
2014-04-16 15:20:00,39.66,39.66,39.65,39.66,42800.0,26.6607,26.6607,26.6539,26.6607,42800.0
2014-04-16 15:30:00,39.66,39.7,39.65,39.69,96400.0,26.6607,26.6876,26.6539,26.6808,96400.0
2014-04-16 15:40:00,39.7,39.7,39.65,39.66,176300.0,26.6876,26.6876,26.6539,26.6607,176300.0
2014-04-16 15:50:00,39.66,39.69,39.59,39.63,764200.0,26.6607,26.6808,26.6136,26.6405,764200.0
2014-04-17 09:30:00,39.55,39.85,39.54,39.78,203600.0,26.5867,26.7884,26.58,26.7413,203600.0
2014-04-17 09:40:00,39.8,39.87,39.72,39.85,48600.0,26.7548,26.8018,26.701,26.7884,48600.0
2014-04-17 09:50:00,39.86,39.96,39.75,39.75,58800.0,26.7951,26.8623,26.7212,26.7212,58800.0
2014-04-17 10:00:00,39.76,39.88,39.71,39.76,84900.0,26.7279,26.8086,26.6943,26.7279,84900.0
2014-04-17 10:10:00,39.76,39.86,39.71,39.72,84900.0,26.7279,26.7951,26.6943,26.701,84900.0
2014-04-17 10:20:00,39.71,39.78,39.6,39.71,167300.0,26.6943,26.7413,26.6203,26.6943,167300.0
2014-04-17 10:30:00,39.71,39.72,39.58,39.62,67000.0,26.6943,26.701,26.6069,26.6338,67000.0
2014-04-17 10:40:00,39.61,39.67,39.49,39.52,65400.0,26.6271,26.6674,26.5464,26.5666,65400.0
2014-04-17 10:50:00,39.53,39.63,39.48,39.48,38200.0,26.5733,26.6405,26.5397,26.5397,38200.0
2014-04-17 11:00:00,39.48,39.48,39.38,39.41,46300.0,26.5397,26.5397,26.4724,26.4926,46300.0
2014-04-17 11:10:00,39.42,39.53,39.41,39.48,42300.0,26.4993,26.5733,26.4926,26.5397,42300.0
2014-04-17 11:20:00,39.48,39.6,39.48,39.56,43000.0,26.5397,26.6203,26.5397,26.5934,43000.0
2014-04-17 11:30:00,39.55,39.6,39.52,39.6,48000.0,26.5867,26.6203,26.5666,26.6203,48000.0
2014-04-17 11:40:00,39.61,39.61,39.57,39.6,37500.0,26.6271,26.6271,26.6002,26.6203,37500.0
2014-04-17 11:50:00,39.6,39.68,39.57,39.62,34700.0,26.6203,26.6741,26.6002,26.6338,34700.0
2014-04-17 12:00:00,39.62,39.64,39.59,39.63,31100.0,26.6338,26.6472,26.6136,26.6405,31100.0
2014-04-17 12:10:00,39.62,39.62,39.58,39.59,29000.0,26.6338,26.6338,26.6069,26.6136,29000.0
2014-04-17 12:20:00,39.59,39.71,39.58,39.71,61000.0,26.6136,26.6943,26.6069,26.6943,61000.0
2014-04-17 12:30:00,39.7,39.72,39.64,39.66,30000.0,26.6876,26.701,26.6472,26.6607,30000.0
2014-04-17 12:40:00,39.67,39.67,39.57,39.58,32600.0,26.6674,26.6674,26.6002,26.6069,32600.0
2014-04-17 12:50:00,39.59,39.62,39.56,39.59,14200.0,26.6136,26.6338,26.5934,26.6136,14200.0
2014-04-17 13:00:00,39.59,39.59,39.49,39.52,25300.0,26.6136,26.6136,26.5464,26.5666,25300.0
2014-04-17 13:10:00,39.51,39.56,39.49,39.52,19700.0,26.5598,26.5934,26.5464,26.5666,19700.0
2014-04-17 13:20:00,39.5,39.52,39.44,39.45,14200.0,26.5531,26.5666,26.5128,26.5195,14200.0
2014-04-17 13:30:00,39.46,39.49,39.43,39.44,24600.0,26.5262,26.5464,26.5061,26.5128,24600.0
2014-04-17 13:40:00,39.44,39.49,39.44,39.47,27000.0,26.5128,26.5464,26.5128,26.5329,27000.0
2014-04-17 13:50:00,39.47,39.48,39.43,39.45,19100.0,26.5329,26.5397,26.5061,26.5195,19100.0
2014-04-17 14:00:00,39.45,39.48,39.43,39.45,15100.0,26.5195,26.5397,26.5061,26.5195,15100.0
2014-04-17 14:10:00,39.46,39.5,39.46,39.47,19500.0,26.5262,26.5531,26.5262,26.5329,19500.0
2014-04-17 14:20:00,39.47,39.48,39.46,39.47,7700.0,26.5329,26.5397,26.5262,26.5329,7700.0
2014-04-17 14:30:00,39.47,39.47,39.46,39.47,8000.0,26.5329,26.5329,26.5262,26.5329,8000.0
2014-04-17 14:40:00,39.47,39.47,39.38,39.4,54700.0,26.5329,26.5329,26.4724,26.4859,54700.0
2014-04-17 14:50:00,39.39,39.4,39.32,39.36,58200.0,26.4792,26.4859,26.4321,26.459,58200.0
2014-04-17 15:00:00,39.37,39.43,39.33,39.43,55400.0,26.4657,26.5061,26.4388,26.5061,55400.0
2014-04-17 15:10:00,39.44,39.48,39.43,39.46,43800.0,26.5128,26.5397,26.5061,26.5262,43800.0
2014-04-17 15:20:00,39.46,39.47,39.43,39.47,44800.0,26.5262,26.5329,26.5061,26.5329,44800.0
2014-04-17 15:30:00,39.47,39.48,39.43,39.44,51100.0,26.5329,26.5397,26.5061,26.5128,51100.0
2014-04-17 15:40:00,39.44,39.48,39.42,39.48,87600.0,26.5128,26.5397,26.4993,26.5397,87600.0
2014-04-17 15:50:00,39.47,39.48,39.43,39.44,158700.0,26.5329,26.5397,26.5061,26.5128,158700.0
2014-04-21 09:30:00,39.58,39.58,39.44,39.57,38100.0,26.6069,26.6069,26.5128,26.6002,38100.0
2014-04-21 09:40:00,39.56,39.56,39.43,39.48,27700.0,26.5934,26.5934,26.5061,26.5397,27700.0
2014-04-21 09:50:00,39.49,39.5,39.39,39.47,19300.0,26.5464,26.5531,26.4792,26.5329,19300.0
2014-04-21 10:00:00,39.47,39.53,39.41,39.47,47800.0,26.5329,26.5733,26.4926,26.5329,47800.0
2014-04-21 10:10:00,39.47,39.57,39.45,39.53,44800.0,26.5329,26.6002,26.5195,26.5733,44800.0
2014-04-21 10:20:00,39.53,39.64,39.48,39.63,56000.0,26.5733,26.6472,26.5397,26.6405,56000.0
2014-04-21 10:30:00,39.63,39.68,39.58,39.64,42700.0,26.6405,26.6741,26.6069,26.6472,42700.0
2014-04-21 10:40:00,39.64,39.64,39.53,39.54,31800.0,26.6472,26.6472,26.5733,26.58,31800.0
2014-04-21 10:50:00,39.54,39.58,39.49,39.57,67000.0,26.58,26.6069,26.5464,26.6002,67000.0
2014-04-21 11:00:00,39.57,39.58,39.51,39.55,34600.0,26.6002,26.6069,26.5598,26.5867,34600.0
2014-04-21 11:10:00,39.54,39.6,39.52,39.57,31800.0,26.58,26.6203,26.5666,26.6002,31800.0
2014-04-21 11:20:00,39.58,39.59,39.51,39.57,20300.0,26.6069,26.6136,26.5598,26.6002,20300.0
2014-04-21 11:30:00,39.56,39.63,39.55,39.57,19700.0,26.5934,26.6405,26.5867,26.6002,19700.0
2014-04-21 11:40:00,39.58,39.61,39.56,39.57,29200.0,26.6069,26.6271,26.5934,26.6002,29200.0
2014-04-21 11:50:00,39.58,39.59,39.48,39.51,27400.0,26.6069,26.6136,26.5397,26.5598,27400.0
2014-04-21 12:00:00,39.52,39.54,39.5,39.52,25900.0,26.5666,26.58,26.5531,26.5666,25900.0
2014-04-21 12:10:00,39.53,39.53,39.46,39.46,22800.0,26.5733,26.5733,26.5262,26.5262,22800.0
2014-04-21 12:20:00,39.45,39.53,39.45,39.51,20500.0,26.5195,26.5733,26.5195,26.5598,20500.0
2014-04-21 12:30:00,39.51,39.52,39.47,39.47,22700.0,26.5598,26.5666,26.5329,26.5329,22700.0
2014-04-21 12:40:00,39.48,39.5,39.39,39.39,28000.0,26.5397,26.5531,26.4792,26.4792,28000.0
2014-04-21 12:50:00,39.38,39.44,39.38,39.44,15300.0,26.4724,26.5128,26.4724,26.5128,15300.0
2014-04-21 13:00:00,39.44,39.44,39.37,39.41,22700.0,26.5128,26.5128,26.4657,26.4926,22700.0
2014-04-21 13:10:00,39.41,39.46,39.36,39.36,108000.0,26.4926,26.5262,26.459,26.459,108000.0
2014-04-21 13:20:00,39.36,39.41,39.36,39.38,38700.0,26.459,26.4926,26.459,26.4724,38700.0
2014-04-21 13:30:00,39.37,39.37,39.3,39.34,49800.0,26.4657,26.4657,26.4187,26.4455,49800.0
2014-04-21 13:40:00,39.34,39.34,39.29,39.3,34700.0,26.4455,26.4455,26.4119,26.4187,34700.0
2014-04-21 13:50:00,39.29,39.32,39.21,39.25,72500.0,26.4119,26.4321,26.3582,26.385,72500.0
2014-04-21 14:00:00,39.25,39.29,39.22,39.26,50800.0,26.385,26.4119,26.3649,26.3918,50800.0
2014-04-21 14:10:00,39.26,39.31,39.2,39.23,64700.0,26.3918,26.4254,26.3514,26.3716,64700.0
2014-04-21 14:20:00,39.23,39.29,39.22,39.29,25000.0,26.3716,26.4119,26.3649,26.4119,25000.0
2014-04-21 14:30:00,39.29,39.31,39.26,39.31,41800.0,26.4119,26.4254,26.3918,26.4254,41800.0
2014-04-21 14:40:00,39.31,39.36,39.31,39.36,46600.0,26.4254,26.459,26.4254,26.459,46600.0
2014-04-21 14:50:00,39.36,39.37,39.34,39.34,53400.0,26.459,26.4657,26.4455,26.4455,53400.0
2014-04-21 15:00:00,39.34,39.36,39.32,39.36,55400.0,26.4455,26.459,26.4321,26.459,55400.0
2014-04-21 15:10:00,39.36,39.37,39.31,39.34,112000.0,26.459,26.4657,26.4254,26.4455,112000.0
2014-04-21 15:20:00,39.35,39.35,39.29,39.29,91500.0,26.4523,26.4523,26.4119,26.4119,91500.0
2014-04-21 15:30:00,39.29,39.35,39.29,39.33,88000.0,26.4119,26.4523,26.4119,26.4388,88000.0
2014-04-21 15:40:00,39.34,39.37,39.31,39.35,156100.0,26.4455,26.4657,26.4254,26.4523,156100.0
2014-04-21 15:50:00,39.35,39.44,39.35,39.42,297400.0,26.4523,26.5128,26.4523,26.4993,297400.0
2014-04-22 09:30:00,39.34,39.43,39.11,39.28,95900.0,26.4455,26.5061,26.2909,26.4052,95900.0
2014-04-22 09:40:00,39.26,39.4,39.23,39.25,64400.0,26.3918,26.4859,26.3716,26.385,64400.0
2014-04-22 09:50:00,39.24,39.26,39.18,39.25,46200.0,26.3783,26.3918,26.338,26.385,46200.0
2014-04-22 10:00:00,39.26,39.34,39.19,39.32,73700.0,26.3918,26.4455,26.3447,26.4321,73700.0
2014-04-22 10:10:00,39.3,39.32,39.14,39.18,125600.0,26.4187,26.4321,26.3111,26.338,125600.0
2014-04-22 10:20:00,39.18,39.19,39.05,39.07,60500.0,26.338,26.3447,26.2506,26.264,60500.0
2014-04-22 10:30:00,39.07,39.15,39.03,39.14,56200.0,26.264,26.3178,26.2372,26.3111,56200.0
2014-04-22 10:40:00,39.14,39.14,39.03,39.05,59100.0,26.3111,26.3111,26.2372,26.2506,59100.0
2014-04-22 10:50:00,39.05,39.09,38.97,39.09,65800.0,26.2506,26.2775,26.1968,26.2775,65800.0
2014-04-22 11:00:00,39.09,39.11,39.03,39.08,98400.0,26.2775,26.2909,26.2372,26.2708,98400.0
2014-04-22 11:10:00,39.07,39.14,39.04,39.14,38200.0,26.264,26.3111,26.2439,26.3111,38200.0
2014-04-22 11:20:00,39.14,39.15,39.08,39.09,23200.0,26.3111,26.3178,26.2708,26.2775,23200.0
2014-04-22 11:30:00,39.08,39.13,39.08,39.11,23000.0,26.2708,26.3044,26.2708,26.2909,23000.0
2014-04-22 11:40:00,39.11,39.11,39.0,39.05,44000.0,26.2909,26.2909,26.217,26.2506,44000.0
2014-04-22 11:50:00,39.05,39.12,39.05,39.08,33300.0,26.2506,26.2977,26.2506,26.2708,33300.0
2014-04-22 12:00:00,39.08,39.08,39.04,39.05,34800.0,26.2708,26.2708,26.2439,26.2506,34800.0
2014-04-22 12:10:00,39.05,39.06,39.03,39.05,27700.0,26.2506,26.2573,26.2372,26.2506,27700.0
2014-04-22 12:20:00,39.05,39.07,39.05,39.06,44000.0,26.2506,26.264,26.2506,26.2573,44000.0
2014-04-22 12:30:00,39.06,39.1,39.05,39.1,45000.0,26.2573,26.2842,26.2506,26.2842,45000.0
2014-04-22 12:40:00,39.1,39.14,39.09,39.12,42600.0,26.2842,26.3111,26.2775,26.2977,42600.0
2014-04-22 12:50:00,39.12,39.21,39.12,39.18,34400.0,26.2977,26.3582,26.2977,26.338,34400.0
2014-04-22 13:00:00,39.18,39.2,39.14,39.18,45700.0,26.338,26.3514,26.3111,26.338,45700.0
2014-04-22 13:10:00,39.17,39.21,39.14,39.21,43100.0,26.3313,26.3582,26.3111,26.3582,43100.0
2014-04-22 13:20:00,39.21,39.26,39.21,39.21,30300.0,26.3582,26.3918,26.3582,26.3582,30300.0
2014-04-22 13:30:00,39.21,39.32,39.2,39.32,47800.0,26.3582,26.4321,26.3514,26.4321,47800.0
2014-04-22 13:40:00,39.32,39.32,39.28,39.3,26000.0,26.4321,26.4321,26.4052,26.4187,26000.0
2014-04-22 13:50:00,39.3,39.3,39.22,39.22,35800.0,26.4187,26.4187,26.3649,26.3649,35800.0
2014-04-22 14:00:00,39.22,39.24,39.17,39.21,54500.0,26.3649,26.3783,26.3313,26.3582,54500.0
2014-04-22 14:10:00,39.2,39.23,39.16,39.2,43200.0,26.3514,26.3716,26.3245,26.3514,43200.0
2014-04-22 14:20:00,39.2,39.24,39.19,39.24,28000.0,26.3514,26.3783,26.3447,26.3783,28000.0
2014-04-22 14:30:00,39.24,39.25,39.18,39.21,54500.0,26.3783,26.385,26.338,26.3582,54500.0
2014-04-22 14:40:00,39.21,39.27,39.21,39.27,41300.0,26.3582,26.3985,26.3582,26.3985,41300.0
2014-04-22 14:50:00,39.27,39.29,39.23,39.25,43400.0,26.3985,26.4119,26.3716,26.385,43400.0
2014-04-22 15:00:00,39.25,39.27,39.24,39.25,37700.0,26.385,26.3985,26.3783,26.385,37700.0
2014-04-22 15:10:00,39.25,39.26,39.22,39.24,41900.0,26.385,26.3918,26.3649,26.3783,41900.0
2014-04-22 15:20:00,39.23,39.27,39.23,39.25,79800.0,26.3716,26.3985,26.3716,26.385,79800.0
2014-04-22 15:30:00,39.26,39.28,39.23,39.23,80700.0,26.3918,26.4052,26.3716,26.3716,80700.0
2014-04-22 15:40:00,39.23,39.27,39.23,39.26,101900.0,26.3716,26.3985,26.3716,26.3918,101900.0
2014-04-22 15:50:00,39.26,39.26,39.23,39.23,281500.0,26.3918,26.3918,26.3716,26.3716,281500.0
2014-04-23 09:30:00,39.35,39.72,39.32,39.71,131700.0,26.4523,26.701,26.4321,26.6943,131700.0
2014-04-23 09:40:00,39.71,39.82,39.57,39.72,101600.0,26.6943,26.7682,26.6002,26.701,101600.0
2014-04-23 09:50:00,39.71,39.77,39.63,39.77,70500.0,26.6943,26.7346,26.6405,26.7346,70500.0
2014-04-23 10:00:00,39.78,39.91,39.76,39.82,86600.0,26.7413,26.8287,26.7279,26.7682,86600.0
2014-04-23 10:10:00,39.82,39.84,39.75,39.81,52300.0,26.7682,26.7817,26.7212,26.7615,52300.0
2014-04-23 10:20:00,39.81,39.82,39.72,39.73,65700.0,26.7615,26.7682,26.701,26.7077,65700.0
2014-04-23 10:30:00,39.74,39.77,39.67,39.77,46500.0,26.7144,26.7346,26.6674,26.7346,46500.0
2014-04-23 10:40:00,39.77,39.81,39.71,39.73,42300.0,26.7346,26.7615,26.6943,26.7077,42300.0
2014-04-23 10:50:00,39.73,39.81,39.71,39.81,29200.0,26.7077,26.7615,26.6943,26.7615,29200.0
2014-04-23 11:00:00,39.81,39.83,39.66,39.71,54600.0,26.7615,26.7749,26.6607,26.6943,54600.0
2014-04-23 11:10:00,39.7,39.75,39.65,39.68,57900.0,26.6876,26.7212,26.6539,26.6741,57900.0
2014-04-23 11:20:00,39.69,39.73,39.68,39.69,26500.0,26.6808,26.7077,26.6741,26.6808,26500.0
2014-04-23 11:30:00,39.69,39.73,39.65,39.69,42800.0,26.6808,26.7077,26.6539,26.6808,42800.0
2014-04-23 11:40:00,39.69,39.7,39.64,39.67,28300.0,26.6808,26.6876,26.6472,26.6674,28300.0
2014-04-23 11:50:00,39.67,39.71,39.67,39.7,27100.0,26.6674,26.6943,26.6674,26.6876,27100.0
2014-04-23 12:00:00,39.7,39.7,39.6,39.6,22600.0,26.6876,26.6876,26.6203,26.6203,22600.0
2014-04-23 12:10:00,39.61,39.63,39.56,39.6,22400.0,26.6271,26.6405,26.5934,26.6203,22400.0
2014-04-23 12:20:00,39.61,39.61,39.54,39.55,45000.0,26.6271,26.6271,26.58,26.5867,45000.0
2014-04-23 12:30:00,39.54,39.59,39.53,39.55,33800.0,26.58,26.6136,26.5733,26.5867,33800.0
2014-04-23 12:40:00,39.55,39.58,39.53,39.54,48900.0,26.5867,26.6069,26.5733,26.58,48900.0
2014-04-23 12:50:00,39.55,39.56,39.52,39.55,32500.0,26.5867,26.5934,26.5666,26.5867,32500.0
2014-04-23 13:00:00,39.56,39.58,39.53,39.54,37000.0,26.5934,26.6069,26.5733,26.58,37000.0
2014-04-23 13:10:00,39.55,39.57,39.52,39.54,26600.0,26.5867,26.6002,26.5666,26.58,26600.0
2014-04-23 13:20:00,39.55,39.6,39.54,39.57,45500.0,26.5867,26.6203,26.58,26.6002,45500.0
2014-04-23 13:30:00,39.56,39.58,39.49,39.52,51900.0,26.5934,26.6069,26.5464,26.5666,51900.0
2014-04-23 13:40:00,39.52,39.58,39.52,39.55,71800.0,26.5666,26.6069,26.5666,26.5867,71800.0
2014-04-23 13:50:00,39.55,39.56,39.47,39.47,40600.0,26.5867,26.5934,26.5329,26.5329,40600.0
2014-04-23 14:00:00,39.47,39.48,39.45,39.46,49200.0,26.5329,26.5397,26.5195,26.5262,49200.0
2014-04-23 14:10:00,39.46,39.46,39.29,39.3,304900.0,26.5262,26.5262,26.4119,26.4187,304900.0
2014-04-23 14:20:00,39.3,39.46,39.25,39.43,151000.0,26.4187,26.5262,26.385,26.5061,151000.0
2014-04-23 14:30:00,39.43,39.43,39.3,39.31,63100.0,26.5061,26.5061,26.4187,26.4254,63100.0
2014-04-23 14:40:00,39.31,39.35,39.29,39.35,153400.0,26.4254,26.4523,26.4119,26.4523,153400.0
2014-04-23 14:50:00,39.35,39.41,39.35,39.36,62600.0,26.4523,26.4926,26.4523,26.459,62600.0
2014-04-23 15:00:00,39.37,39.4,39.32,39.37,111900.0,26.4657,26.4859,26.4321,26.4657,111900.0
2014-04-23 15:10:00,39.36,39.37,39.3,39.3,49100.0,26.459,26.4657,26.4187,26.4187,49100.0
2014-04-23 15:20:00,39.31,39.34,39.26,39.29,81500.0,26.4254,26.4455,26.3918,26.4119,81500.0
2014-04-23 15:30:00,39.29,39.37,39.28,39.36,100500.0,26.4119,26.4657,26.4052,26.459,100500.0
2014-04-23 15:40:00,39.35,39.36,39.29,39.32,148000.0,26.4523,26.459,26.4119,26.4321,148000.0
2014-04-23 15:50:00,39.32,39.41,39.32,39.38,439300.0,26.4321,26.4926,26.4321,26.4724,439300.0
2014-04-24 09:30:00,39.55,39.6,39.17,39.57,133400.0,26.5867,26.6203,26.3313,26.6002,133400.0
2014-04-24 09:40:00,39.57,39.74,39.56,39.71,135100.0,26.6002,26.7144,26.5934,26.6943,135100.0
2014-04-24 09:50:00,39.71,39.76,39.57,39.6,135700.0,26.6943,26.7279,26.6002,26.6203,135700.0
2014-04-24 10:00:00,39.6,39.72,39.57,39.67,183100.0,26.6203,26.701,26.6002,26.6674,183100.0
2014-04-24 10:10:00,39.67,39.74,39.61,39.64,83200.0,26.6674,26.7144,26.6271,26.6472,83200.0
2014-04-24 10:20:00,39.65,39.67,39.58,39.67,57700.0,26.6539,26.6674,26.6069,26.6674,57700.0
2014-04-24 10:30:00,39.67,39.76,39.34,39.75,90400.0,26.6674,26.7279,26.4455,26.7212,90400.0
2014-04-24 10:40:00,39.75,39.75,39.63,39.64,56800.0,26.7212,26.7212,26.6405,26.6472,56800.0
2014-04-24 10:50:00,39.63,39.69,39.6,39.65,47300.0,26.6405,26.6808,26.6203,26.6539,47300.0
2014-04-24 11:00:00,39.65,39.65,39.58,39.59,52900.0,26.6539,26.6539,26.6069,26.6136,52900.0
2014-04-24 11:10:00,39.59,39.62,39.55,39.57,29000.0,26.6136,26.6338,26.5867,26.6002,29000.0
2014-04-24 11:20:00,39.57,39.59,39.55,39.58,24900.0,26.6002,26.6136,26.5867,26.6069,24900.0
2014-04-24 11:30:00,39.57,39.68,39.54,39.68,63400.0,26.6002,26.6741,26.58,26.6741,63400.0
2014-04-24 11:40:00,39.68,39.76,39.68,39.76,34800.0,26.6741,26.7279,26.6741,26.7279,34800.0
2014-04-24 11:50:00,39.76,39.76,39.71,39.72,24700.0,26.7279,26.7279,26.6943,26.701,24700.0
2014-04-24 12:00:00,39.73,39.84,39.73,39.84,91300.0,26.7077,26.7817,26.7077,26.7817,91300.0
2014-04-24 12:10:00,39.83,39.84,39.67,39.68,131200.0,26.7749,26.7817,26.6674,26.6741,131200.0
2014-04-24 12:20:00,39.68,39.7,39.65,39.65,31500.0,26.6741,26.6876,26.6539,26.6539,31500.0
2014-04-24 12:30:00,39.66,39.67,39.6,39.6,18800.0,26.6607,26.6674,26.6203,26.6203,18800.0
2014-04-24 12:40:00,39.6,39.65,39.57,39.61,31000.0,26.6203,26.6539,26.6002,26.6271,31000.0
2014-04-24 12:50:00,39.6,39.64,39.6,39.64,18800.0,26.6203,26.6472,26.6203,26.6472,18800.0
2014-04-24 13:00:00,39.64,39.64,39.59,39.61,12700.0,26.6472,26.6472,26.6136,26.6271,12700.0
2014-04-24 13:10:00,39.6,39.62,39.57,39.62,18100.0,26.6203,26.6338,26.6002,26.6338,18100.0
2014-04-24 13:20:00,39.62,39.63,39.6,39.62,26200.0,26.6338,26.6405,26.6203,26.6338,26200.0
2014-04-24 13:30:00,39.61,39.62,39.57,39.61,29900.0,26.6271,26.6338,26.6002,26.6271,29900.0
2014-04-24 13:40:00,39.62,39.65,39.6,39.62,36800.0,26.6338,26.6539,26.6203,26.6338,36800.0
2014-04-24 13:50:00,39.63,39.65,39.62,39.62,27700.0,26.6405,26.6539,26.6338,26.6338,27700.0
2014-04-24 14:00:00,39.63,39.66,39.62,39.63,18100.0,26.6405,26.6607,26.6338,26.6405,18100.0
2014-04-24 14:10:00,39.63,39.65,39.61,39.62,36700.0,26.6405,26.6539,26.6271,26.6338,36700.0
2014-04-24 14:20:00,39.63,39.65,39.59,39.65,19500.0,26.6405,26.6539,26.6136,26.6539,19500.0
2014-04-24 14:30:00,39.65,39.69,39.63,39.69,14900.0,26.6539,26.6808,26.6405,26.6808,14900.0
2014-04-24 14:40:00,39.69,39.71,39.68,39.69,25100.0,26.6808,26.6943,26.6741,26.6808,25100.0
2014-04-24 14:50:00,39.69,39.7,39.65,39.7,32200.0,26.6808,26.6876,26.6539,26.6876,32200.0
2014-04-24 15:00:00,39.7,39.72,39.68,39.71,32200.0,26.6876,26.701,26.6741,26.6943,32200.0
2014-04-24 15:10:00,39.7,39.72,39.68,39.68,37600.0,26.6876,26.701,26.6741,26.6741,37600.0
2014-04-24 15:20:00,39.67,39.69,39.64,39.69,38000.0,26.6674,26.6808,26.6472,26.6808,38000.0
2014-04-24 15:30:00,39.68,39.69,39.64,39.67,47500.0,26.6741,26.6808,26.6472,26.6674,47500.0
2014-04-24 15:40:00,39.67,39.74,39.66,39.73,117800.0,26.6674,26.7144,26.6607,26.7077,117800.0
2014-04-24 15:50:00,39.73,39.77,39.72,39.76,181300.0,26.7077,26.7346,26.701,26.7279,181300.0
2014-04-25 09:30:00,39.73,40.03,39.7,39.93,121500.0,26.7077,26.9094,26.6876,26.8422,121500.0
2014-04-25 09:40:00,39.91,40.0,39.88,39.89,51600.0,26.8287,26.8892,26.8086,26.8153,51600.0
2014-04-25 09:50:00,39.89,40.05,39.89,40.03,38900.0,26.8153,26.9228,26.8153,26.9094,38900.0
2014-04-25 10:00:00,40.04,40.15,40.0,40.08,59600.0,26.9161,26.9901,26.8892,26.943,59600.0
2014-04-25 10:10:00,40.09,40.17,40.07,40.14,83400.0,26.9497,27.0035,26.9363,26.9833,83400.0
2014-04-25 10:20:00,40.14,40.14,40.03,40.08,34500.0,26.9833,26.9833,26.9094,26.943,34500.0
2014-04-25 10:30:00,40.09,40.15,40.07,40.1,47900.0,26.9497,26.9901,26.9363,26.9564,47900.0
2014-04-25 10:40:00,40.11,40.14,40.04,40.09,49300.0,26.9632,26.9833,26.9161,26.9497,49300.0
2014-04-25 10:50:00,40.09,40.15,40.07,40.1,64000.0,26.9497,26.9901,26.9363,26.9564,64000.0
2014-04-25 11:00:00,40.09,40.13,40.03,40.06,70200.0,26.9497,26.9766,26.9094,26.9296,70200.0
2014-04-25 11:10:00,40.06,40.06,39.99,40.0,68200.0,26.9296,26.9296,26.8825,26.8892,68200.0
2014-04-25 11:20:00,40.0,40.02,39.95,39.95,34500.0,26.8892,26.9027,26.8556,26.8556,34500.0
2014-04-25 11:30:00,39.96,39.97,39.88,39.9,66300.0,26.8623,26.8691,26.8086,26.822,66300.0
2014-04-25 11:40:00,39.9,39.96,39.89,39.94,62200.0,26.822,26.8623,26.8153,26.8489,62200.0
2014-04-25 11:50:00,39.93,40.02,39.9,39.96,44200.0,26.8422,26.9027,26.822,26.8623,44200.0
2014-04-25 12:00:00,39.96,39.97,39.92,39.93,33300.0,26.8623,26.8691,26.8354,26.8422,33300.0
2014-04-25 12:10:00,39.93,39.99,39.92,39.98,49400.0,26.8422,26.8825,26.8354,26.8758,49400.0
2014-04-25 12:20:00,39.98,39.99,39.92,39.92,82600.0,26.8758,26.8825,26.8354,26.8354,82600.0
2014-04-25 12:30:00,39.92,40.03,39.91,40.02,103800.0,26.8354,26.9094,26.8287,26.9027,103800.0
2014-04-25 12:40:00,40.01,40.07,39.98,40.03,74400.0,26.8959,26.9363,26.8758,26.9094,74400.0
2014-04-25 12:50:00,40.03,40.08,40.02,40.05,48900.0,26.9094,26.943,26.9027,26.9228,48900.0
2014-04-25 13:00:00,40.05,40.05,40.01,40.03,25000.0,26.9228,26.9228,26.8959,26.9094,25000.0
2014-04-25 13:10:00,40.02,40.03,39.97,39.99,27100.0,26.9027,26.9094,26.8691,26.8825,27100.0
2014-04-25 13:20:00,39.99,40.0,39.97,39.99,19600.0,26.8825,26.8892,26.8691,26.8825,19600.0
2014-04-25 13:30:00,39.99,40.01,39.97,39.98,21900.0,26.8825,26.8959,26.8691,26.8758,21900.0
2014-04-25 13:40:00,39.99,40.05,39.99,40.05,25000.0,26.8825,26.9228,26.8825,26.9228,25000.0
2014-04-25 13:50:00,40.05,40.08,40.04,40.05,22100.0,26.9228,26.943,26.9161,26.9228,22100.0
2014-04-25 14:00:00,40.06,40.09,40.06,40.07,33600.0,26.9296,26.9497,26.9296,26.9363,33600.0
2014-04-25 14:10:00,40.08,40.12,40.07,40.1,21200.0,26.943,26.9699,26.9363,26.9564,21200.0
2014-04-25 14:20:00,40.1,40.1,40.06,40.07,31900.0,26.9564,26.9564,26.9296,26.9363,31900.0
2014-04-25 14:30:00,40.06,40.11,40.03,40.09,29500.0,26.9296,26.9632,26.9094,26.9497,29500.0
2014-04-25 14:40:00,40.08,40.12,40.05,40.09,29900.0,26.943,26.9699,26.9228,26.9497,29900.0
2014-04-25 14:50:00,40.1,40.13,40.09,40.1,25300.0,26.9564,26.9766,26.9497,26.9564,25300.0
2014-04-25 15:00:00,40.1,40.14,40.09,40.13,29500.0,26.9564,26.9833,26.9497,26.9766,29500.0
2014-04-25 15:10:00,40.12,40.15,40.11,40.15,34800.0,26.9699,26.9901,26.9632,26.9901,34800.0
2014-04-25 15:20:00,40.14,40.16,40.11,40.13,48100.0,26.9833,26.9968,26.9632,26.9766,48100.0
2014-04-25 15:30:00,40.12,40.16,40.12,40.15,53300.0,26.9699,26.9968,26.9699,26.9901,53300.0
2014-04-25 15:40:00,40.15,40.18,40.12,40.18,83700.0,26.9901,27.0102,26.9699,27.0102,83700.0
2014-04-25 15:50:00,40.17,40.26,40.16,40.24,258300.0,27.0035,27.064,26.9968,27.0506,258300.0
2014-04-28 09:30:00,40.21,40.49,40.17,40.47,93100.0,27.0304,27.2186,27.0035,27.2052,93100.0
2014-04-28 09:40:00,40.48,40.56,40.27,40.42,139100.0,27.2119,27.2657,27.0707,27.1716,139100.0
2014-04-28 09:50:00,40.42,40.42,40.15,40.23,251800.0,27.1716,27.1716,26.9901,27.0438,251800.0
2014-04-28 10:00:00,40.22,40.36,40.22,40.29,120600.0,27.0371,27.1312,27.0371,27.0842,120600.0
2014-04-28 10:10:00,40.28,40.37,40.23,40.28,77900.0,27.0774,27.1379,27.0438,27.0774,77900.0
2014-04-28 10:20:00,40.27,40.4,40.24,40.27,71200.0,27.0707,27.1581,27.0506,27.0707,71200.0
2014-04-28 10:30:00,40.27,40.34,40.25,40.33,48000.0,27.0707,27.1178,27.0573,27.1111,48000.0
2014-04-28 10:40:00,40.34,40.38,40.21,40.23,65000.0,27.1178,27.1447,27.0304,27.0438,65000.0
2014-04-28 10:50:00,40.23,40.26,40.22,40.26,90100.0,27.0438,27.064,27.0371,27.064,90100.0
2014-04-28 11:00:00,40.26,40.43,40.23,40.43,49900.0,27.064,27.1783,27.0438,27.1783,49900.0
2014-04-28 11:10:00,40.45,40.45,40.34,40.41,32500.0,27.1917,27.1917,27.1178,27.1648,32500.0
2014-04-28 11:20:00,40.4,40.45,40.37,40.39,46100.0,27.1581,27.1917,27.1379,27.1514,46100.0
2014-04-28 11:30:00,40.39,40.47,40.38,40.45,54900.0,27.1514,27.2052,27.1447,27.1917,54900.0
2014-04-28 11:40:00,40.45,40.49,40.44,40.48,46800.0,27.1917,27.2186,27.185,27.2119,46800.0
2014-04-28 11:50:00,40.49,40.5,40.43,40.43,63200.0,27.2186,27.2253,27.1783,27.1783,63200.0
2014-04-28 12:00:00,40.44,40.49,40.43,40.49,48300.0,27.185,27.2186,27.1783,27.2186,48300.0
2014-04-28 12:10:00,40.49,40.51,40.46,40.48,42400.0,27.2186,27.2321,27.1984,27.2119,42400.0
2014-04-28 12:20:00,40.48,40.49,40.45,40.47,41900.0,27.2119,27.2186,27.1917,27.2052,41900.0
2014-04-28 12:30:00,40.46,40.46,40.41,40.41,23900.0,27.1984,27.1984,27.1648,27.1648,23900.0
2014-04-28 12:40:00,40.4,40.41,40.34,40.36,22500.0,27.1581,27.1648,27.1178,27.1312,22500.0
2014-04-28 12:50:00,40.37,40.38,40.32,40.37,20000.0,27.1379,27.1447,27.1043,27.1379,20000.0
2014-04-28 13:00:00,40.38,40.39,40.32,40.32,26400.0,27.1447,27.1514,27.1043,27.1043,26400.0
2014-04-28 13:10:00,40.32,40.33,40.25,40.25,29600.0,27.1043,27.1111,27.0573,27.0573,29600.0
2014-04-28 13:20:00,40.26,40.26,40.22,40.22,35600.0,27.064,27.064,27.0371,27.0371,35600.0
2014-04-28 13:30:00,40.23,40.39,40.21,40.35,199100.0,27.0438,27.1514,27.0304,27.1245,199100.0
2014-04-28 13:40:00,40.35,40.36,40.26,40.29,48900.0,27.1245,27.1312,27.064,27.0842,48900.0
2014-04-28 13:50:00,40.29,40.36,40.29,40.35,49600.0,27.0842,27.1312,27.0842,27.1245,49600.0
2014-04-28 14:00:00,40.36,40.37,40.31,40.37,19400.0,27.1312,27.1379,27.0976,27.1379,19400.0
2014-04-28 14:10:00,40.37,40.4,40.35,40.4,35600.0,27.1379,27.1581,27.1245,27.1581,35600.0
2014-04-28 14:20:00,40.39,40.41,40.36,40.4,42700.0,27.1514,27.1648,27.1312,27.1581,42700.0
2014-04-28 14:30:00,40.41,40.47,40.4,40.45,40400.0,27.1648,27.2052,27.1581,27.1917,40400.0
2014-04-28 14:40:00,40.43,40.47,40.41,40.46,36900.0,27.1783,27.2052,27.1648,27.1984,36900.0
2014-04-28 14:50:00,40.46,40.5,40.46,40.48,46900.0,27.1984,27.2253,27.1984,27.2119,46900.0
2014-04-28 15:00:00,40.47,40.59,40.46,40.57,82600.0,27.2052,27.2858,27.1984,27.2724,82600.0
2014-04-28 15:10:00,40.57,40.6,40.53,40.58,56400.0,27.2724,27.2926,27.2455,27.2791,56400.0
2014-04-28 15:20:00,40.58,40.62,40.54,40.61,72700.0,27.2791,27.306,27.2522,27.2993,72700.0
2014-04-28 15:30:00,40.61,40.65,40.59,40.61,93400.0,27.2993,27.3262,27.2858,27.2993,93400.0
2014-04-28 15:40:00,40.62,40.65,40.6,40.63,76100.0,27.306,27.3262,27.2926,27.3127,76100.0
2014-04-28 15:50:00,40.63,40.64,40.59,40.61,226000.0,27.3127,27.3194,27.2858,27.2993,226000.0
2014-04-29 09:30:00,40.66,40.88,40.66,40.75,103200.0,27.3329,27.4808,27.3329,27.3934,103200.0
2014-04-29 09:40:00,40.76,40.81,40.68,40.68,87400.0,27.4001,27.4337,27.3463,27.3463,87400.0
2014-04-29 09:50:00,40.67,40.72,40.49,40.66,95400.0,27.3396,27.3732,27.2186,27.3329,95400.0
2014-04-29 10:00:00,40.66,40.72,40.61,40.67,128000.0,27.3329,27.3732,27.2993,27.3396,128000.0
2014-04-29 10:10:00,40.67,40.68,40.57,40.59,69400.0,27.3396,27.3463,27.2724,27.2858,69400.0
2014-04-29 10:20:00,40.6,40.64,40.58,40.61,59300.0,27.2926,27.3194,27.2791,27.2993,59300.0
2014-04-29 10:30:00,40.61,40.64,40.56,40.59,57100.0,27.2993,27.3194,27.2657,27.2858,57100.0
2014-04-29 10:40:00,40.58,40.59,40.52,40.55,88500.0,27.2791,27.2858,27.2388,27.2589,88500.0
2014-04-29 10:50:00,40.54,40.59,40.52,40.55,52100.0,27.2522,27.2858,27.2388,27.2589,52100.0
2014-04-29 11:00:00,40.56,40.56,40.43,40.47,75500.0,27.2657,27.2657,27.1783,27.2052,75500.0
2014-04-29 11:10:00,40.47,40.53,40.44,40.53,24700.0,27.2052,27.2455,27.185,27.2455,24700.0
2014-04-29 11:20:00,40.52,40.53,40.44,40.44,36200.0,27.2388,27.2455,27.185,27.185,36200.0
2014-04-29 11:30:00,40.44,40.54,40.44,40.53,35600.0,27.185,27.2522,27.185,27.2455,35600.0
2014-04-29 11:40:00,40.53,40.55,40.49,40.51,42400.0,27.2455,27.2589,27.2186,27.2321,42400.0
2014-04-29 11:50:00,40.51,40.52,40.49,40.49,25800.0,27.2321,27.2388,27.2186,27.2186,25800.0
2014-04-29 12:00:00,40.5,40.53,40.49,40.51,48700.0,27.2253,27.2455,27.2186,27.2321,48700.0
2014-04-29 12:10:00,40.52,40.52,40.46,40.5,46400.0,27.2388,27.2388,27.1984,27.2253,46400.0
2014-04-29 12:20:00,40.5,40.52,40.45,40.45,32300.0,27.2253,27.2388,27.1917,27.1917,32300.0
2014-04-29 12:30:00,40.46,40.47,40.37,40.42,51300.0,27.1984,27.2052,27.1379,27.1716,51300.0
2014-04-29 12:40:00,40.42,40.44,40.4,40.42,17100.0,27.1716,27.185,27.1581,27.1716,17100.0
2014-04-29 12:50:00,40.42,40.46,40.4,40.45,31600.0,27.1716,27.1984,27.1581,27.1917,31600.0
2014-04-29 13:00:00,40.45,40.45,40.41,40.44,29400.0,27.1917,27.1917,27.1648,27.185,29400.0
2014-04-29 13:10:00,40.44,40.46,40.42,40.44,45000.0,27.185,27.1984,27.1716,27.185,45000.0
2014-04-29 13:20:00,40.44,40.46,40.42,40.45,28800.0,27.185,27.1984,27.1716,27.1917,28800.0
2014-04-29 13:30:00,40.44,40.46,40.4,40.46,48200.0,27.185,27.1984,27.1581,27.1984,48200.0
2014-04-29 13:40:00,40.46,40.46,40.4,40.42,50200.0,27.1984,27.1984,27.1581,27.1716,50200.0
2014-04-29 13:50:00,40.42,40.46,40.41,40.44,46500.0,27.1716,27.1984,27.1648,27.185,46500.0
2014-04-29 14:00:00,40.43,40.46,40.41,40.44,52500.0,27.1783,27.1984,27.1648,27.185,52500.0
2014-04-29 14:10:00,40.45,40.46,40.43,40.45,24300.0,27.1917,27.1984,27.1783,27.1917,24300.0
2014-04-29 14:20:00,40.45,40.46,40.42,40.46,55400.0,27.1917,27.1984,27.1716,27.1984,55400.0
2014-04-29 14:30:00,40.46,40.47,40.42,40.45,32900.0,27.1984,27.2052,27.1716,27.1917,32900.0
2014-04-29 14:40:00,40.44,40.47,40.41,40.43,48500.0,27.185,27.2052,27.1648,27.1783,48500.0
2014-04-29 14:50:00,40.43,40.43,40.37,40.37,91800.0,27.1783,27.1783,27.1379,27.1379,91800.0
2014-04-29 15:00:00,40.38,40.45,40.38,40.43,39900.0,27.1447,27.1917,27.1447,27.1783,39900.0
2014-04-29 15:10:00,40.45,40.46,40.41,40.42,51300.0,27.1917,27.1984,27.1648,27.1716,51300.0
2014-04-29 15:20:00,40.43,40.47,40.42,40.45,60500.0,27.1783,27.2052,27.1716,27.1917,60500.0
2014-04-29 15:30:00,40.45,40.45,40.39,40.4,68300.0,27.1917,27.1917,27.1514,27.1581,68300.0
2014-04-29 15:40:00,40.4,40.43,40.38,40.43,86000.0,27.1581,27.1783,27.1447,27.1783,86000.0
2014-04-29 15:50:00,40.43,40.46,40.39,40.43,223800.0,27.1783,27.1984,27.1514,27.1783,223800.0
2014-04-30 09:30:00,40.45,40.73,40.34,40.62,125100.0,27.1917,27.38,27.1178,27.306,125100.0
2014-04-30 09:40:00,40.66,40.66,40.44,40.47,39400.0,27.3329,27.3329,27.185,27.2052,39400.0
2014-04-30 09:50:00,40.47,40.51,40.43,40.48,69200.0,27.2052,27.2321,27.1783,27.2119,69200.0
2014-04-30 10:00:00,40.49,40.6,40.49,40.6,58400.0,27.2186,27.2926,27.2186,27.2926,58400.0
2014-04-30 10:10:00,40.59,40.64,40.55,40.56,85800.0,27.2858,27.3194,27.2589,27.2657,85800.0
2014-04-30 10:20:00,40.57,40.61,40.52,40.56,77100.0,27.2724,27.2993,27.2388,27.2657,77100.0
2014-04-30 10:30:00,40.57,40.57,40.48,40.49,76200.0,27.2724,27.2724,27.2119,27.2186,76200.0
2014-04-30 10:40:00,40.5,40.6,40.48,40.55,88500.0,27.2253,27.2926,27.2119,27.2589,88500.0
2014-04-30 10:50:00,40.55,40.63,40.55,40.62,38400.0,27.2589,27.3127,27.2589,27.306,38400.0
2014-04-30 11:00:00,40.62,40.62,40.56,40.56,53800.0,27.306,27.306,27.2657,27.2657,53800.0
2014-04-30 11:10:00,40.55,40.59,40.53,40.56,53300.0,27.2589,27.2858,27.2455,27.2657,53300.0
2014-04-30 11:20:00,40.55,40.58,40.45,40.46,43800.0,27.2589,27.2791,27.1917,27.1984,43800.0
2014-04-30 11:30:00,40.47,40.47,40.41,40.44,37900.0,27.2052,27.2052,27.1648,27.185,37900.0
2014-04-30 11:40:00,40.43,40.53,40.41,40.52,55300.0,27.1783,27.2455,27.1648,27.2388,55300.0
2014-04-30 11:50:00,40.53,41.25,40.5,41.07,497600.0,27.2455,27.7295,27.2253,27.6085,497600.0
2014-04-30 12:00:00,41.08,41.34,40.74,40.78,563400.0,27.6152,27.79,27.3867,27.4136,563400.0
2014-04-30 12:10:00,40.78,41.01,40.75,40.94,209000.0,27.4136,27.5682,27.3934,27.5211,209000.0
2014-04-30 12:20:00,40.93,40.95,40.77,40.81,117500.0,27.5144,27.5278,27.4068,27.4337,117500.0
2014-04-30 12:30:00,40.81,40.89,40.75,40.75,90000.0,27.4337,27.4875,27.3934,27.3934,90000.0
2014-04-30 12:40:00,40.75,40.86,40.73,40.75,58100.0,27.3934,27.4673,27.38,27.3934,58100.0
2014-04-30 12:50:00,40.75,40.93,40.75,40.91,122200.0,27.3934,27.5144,27.3934,27.501,122200.0
2014-04-30 13:00:00,40.91,41.37,40.84,41.37,314700.0,27.501,27.8102,27.4539,27.8102,314700.0
2014-04-30 13:10:00,41.36,41.38,41.12,41.16,267900.0,27.8035,27.8169,27.6421,27.669,267900.0
2014-04-30 13:20:00,41.14,41.15,40.88,41.0,179600.0,27.6556,27.6623,27.4808,27.5615,179600.0
2014-04-30 13:30:00,41.0,41.06,40.95,40.95,222000.0,27.5615,27.6018,27.5278,27.5278,222000.0
2014-04-30 13:40:00,40.95,41.03,40.93,41.02,135000.0,27.5278,27.5816,27.5144,27.5749,135000.0
2014-04-30 13:50:00,41.03,41.17,41.01,41.15,221000.0,27.5816,27.6757,27.5682,27.6623,221000.0
2014-04-30 14:00:00,41.15,41.15,40.97,41.05,174200.0,27.6623,27.6623,27.5413,27.5951,174200.0
2014-04-30 14:10:00,41.04,41.08,40.95,41.05,113300.0,27.5883,27.6152,27.5278,27.5951,113300.0
2014-04-30 14:20:00,41.05,41.21,41.03,41.21,137500.0,27.5951,27.7026,27.5816,27.7026,137500.0
2014-04-30 14:30:00,41.21,41.34,41.2,41.29,295700.0,27.7026,27.79,27.6959,27.7564,295700.0
2014-04-30 14:40:00,41.29,41.29,41.16,41.19,141700.0,27.7564,27.7564,27.669,27.6892,141700.0
2014-04-30 14:50:00,41.19,41.25,41.12,41.13,256900.0,27.6892,27.7295,27.6421,27.6488,256900.0
2014-04-30 15:00:00,41.14,41.14,41.01,41.11,305800.0,27.6556,27.6556,27.5682,27.6354,305800.0
2014-04-30 15:10:00,41.12,41.13,41.02,41.05,403800.0,27.6421,27.6488,27.5749,27.5951,403800.0
2014-04-30 15:20:00,41.05,41.07,40.94,40.94,206100.0,27.5951,27.6085,27.5211,27.5211,206100.0
2014-04-30 15:30:00,40.94,40.98,40.8,40.83,253600.0,27.5211,27.548,27.427,27.4472,253600.0
2014-04-30 15:40:00,40.82,40.93,40.8,40.89,290100.0,27.4405,27.5144,27.427,27.4875,290100.0
2014-04-30 15:50:00,40.89,40.98,40.87,40.97,585200.0,27.4875,27.548,27.4741,27.5413,585200.0
2014-05-01 09:30:00,41.02,41.35,40.75,40.88,97700.0,27.5749,27.7967,27.3934,27.4808,97700.0
2014-05-01 09:40:00,40.92,41.0,40.71,40.81,275000.0,27.5077,27.5615,27.3665,27.4337,275000.0
2014-05-01 09:50:00,40.81,40.9,40.78,40.82,239900.0,27.4337,27.4942,27.4136,27.4405,239900.0
2014-05-01 10:00:00,40.84,40.95,40.82,40.86,446400.0,27.4539,27.5278,27.4405,27.4673,446400.0
2014-05-01 10:10:00,40.86,40.89,40.7,40.84,305900.0,27.4673,27.4875,27.3598,27.4539,305900.0
2014-05-01 10:20:00,40.84,40.86,40.5,40.53,223500.0,27.4539,27.4673,27.2253,27.2455,223500.0
2014-05-01 10:30:00,40.53,40.59,40.32,40.37,158900.0,27.2455,27.2858,27.1043,27.1379,158900.0
2014-05-01 10:40:00,40.37,40.39,40.13,40.21,459000.0,27.1379,27.1514,26.9766,27.0304,459000.0
2014-05-01 10:50:00,40.21,40.23,39.88,40.07,253400.0,27.0304,27.0438,26.8086,26.9363,253400.0
2014-05-01 11:00:00,40.06,40.08,39.91,40.05,139200.0,26.9296,26.943,26.8287,26.9228,139200.0
2014-05-01 11:10:00,40.05,40.14,40.0,40.08,129300.0,26.9228,26.9833,26.8892,26.943,129300.0
2014-05-01 11:20:00,40.08,40.1,40.02,40.06,87600.0,26.943,26.9564,26.9027,26.9296,87600.0
2014-05-01 11:30:00,40.05,40.08,40.02,40.07,84600.0,26.9228,26.943,26.9027,26.9363,84600.0
2014-05-01 11:40:00,40.07,40.12,40.03,40.09,83400.0,26.9363,26.9699,26.9094,26.9497,83400.0
2014-05-01 11:50:00,40.09,40.28,40.09,40.26,76000.0,26.9497,27.0774,26.9497,27.064,76000.0
2014-05-01 12:00:00,40.25,40.36,40.25,40.31,52200.0,27.0573,27.1312,27.0573,27.0976,52200.0
2014-05-01 12:10:00,40.31,40.33,40.14,40.16,131400.0,27.0976,27.1111,26.9833,26.9968,131400.0
2014-05-01 12:20:00,40.16,40.18,40.09,40.16,63300.0,26.9968,27.0102,26.9497,26.9968,63300.0
2014-05-01 12:30:00,40.15,40.23,40.12,40.13,51700.0,26.9901,27.0438,26.9699,26.9766,51700.0
2014-05-01 12:40:00,40.13,40.22,40.12,40.2,47000.0,26.9766,27.0371,26.9699,27.0237,47000.0
2014-05-01 12:50:00,40.2,40.27,40.2,40.26,59500.0,27.0237,27.0707,27.0237,27.064,59500.0
2014-05-01 13:00:00,40.27,40.32,40.23,40.27,53100.0,27.0707,27.1043,27.0438,27.0707,53100.0
2014-05-01 13:10:00,40.27,40.29,40.24,40.28,37400.0,27.0707,27.0842,27.0506,27.0774,37400.0
2014-05-01 13:20:00,40.28,40.35,40.25,40.3,48600.0,27.0774,27.1245,27.0573,27.0909,48600.0
2014-05-01 13:30:00,40.3,40.39,40.3,40.39,61700.0,27.0909,27.1514,27.0909,27.1514,61700.0
2014-05-01 13:40:00,40.39,40.51,40.34,40.36,67800.0,27.1514,27.2321,27.1178,27.1312,67800.0
2014-05-01 13:50:00,40.37,40.38,40.31,40.36,54300.0,27.1379,27.1447,27.0976,27.1312,54300.0
2014-05-01 14:00:00,40.35,40.4,40.21,40.23,95800.0,27.1245,27.1581,27.0304,27.0438,95800.0
2014-05-01 14:10:00,40.24,40.26,40.22,40.23,69500.0,27.0506,27.064,27.0371,27.0438,69500.0
2014-05-01 14:20:00,40.23,40.23,40.18,40.22,86000.0,27.0438,27.0438,27.0102,27.0371,86000.0
2014-05-01 14:30:00,40.22,40.3,40.22,40.29,106500.0,27.0371,27.0909,27.0371,27.0842,106500.0
2014-05-01 14:40:00,40.29,40.37,40.29,40.36,90200.0,27.0842,27.1379,27.0842,27.1312,90200.0
2014-05-01 14:50:00,40.36,40.42,40.35,40.41,93400.0,27.1312,27.1716,27.1245,27.1648,93400.0
2014-05-01 15:00:00,40.41,40.48,40.41,40.48,138200.0,27.1648,27.2119,27.1648,27.2119,138200.0
2014-05-01 15:10:00,40.48,40.53,40.47,40.5,114200.0,27.2119,27.2455,27.2052,27.2253,114200.0
2014-05-01 15:20:00,40.5,40.53,40.45,40.48,112700.0,27.2253,27.2455,27.1917,27.2119,112700.0
2014-05-01 15:30:00,40.47,40.5,40.45,40.45,129500.0,27.2052,27.2253,27.1917,27.1917,129500.0
2014-05-01 15:40:00,40.46,40.54,40.45,40.54,187200.0,27.1984,27.2522,27.1917,27.2522,187200.0
2014-05-01 15:50:00,40.54,40.55,40.45,40.47,471400.0,27.2522,27.2589,27.1917,27.2052,471400.0
2014-05-02 09:30:00,39.89,39.89,39.49,39.72,206400.0,26.8153,26.8153,26.5464,26.701,206400.0
2014-05-02 09:40:00,39.74,39.83,39.71,39.72,114000.0,26.7144,26.7749,26.6943,26.701,114000.0
2014-05-02 09:50:00,39.73,39.87,39.72,39.79,101300.0,26.7077,26.8018,26.701,26.7481,101300.0
2014-05-02 10:00:00,39.78,39.93,39.77,39.93,92300.0,26.7413,26.8422,26.7346,26.8422,92300.0
2014-05-02 10:10:00,39.93,39.97,39.84,39.85,126600.0,26.8422,26.8691,26.7817,26.7884,126600.0
2014-05-02 10:20:00,39.84,39.89,39.76,39.8,168000.0,26.7817,26.8153,26.7279,26.7548,168000.0
2014-05-02 10:30:00,39.8,39.82,39.75,39.82,70700.0,26.7548,26.7682,26.7212,26.7682,70700.0
2014-05-02 10:40:00,39.81,39.83,39.73,39.73,83100.0,26.7615,26.7749,26.7077,26.7077,83100.0
2014-05-02 10:50:00,39.73,39.82,39.72,39.8,75200.0,26.7077,26.7682,26.701,26.7548,75200.0
2014-05-02 11:00:00,39.79,39.85,39.71,39.72,121700.0,26.7481,26.7884,26.6943,26.701,121700.0
2014-05-02 11:10:00,39.72,39.73,39.56,39.57,85100.0,26.701,26.7077,26.5934,26.6002,85100.0
2014-05-02 11:20:00,39.56,39.6,39.52,39.56,85700.0,26.5934,26.6203,26.5666,26.5934,85700.0
2014-05-02 11:30:00,39.56,39.59,39.55,39.56,56000.0,26.5934,26.6136,26.5867,26.5934,56000.0
2014-05-02 11:40:00,39.57,39.58,39.5,39.51,57700.0,26.6002,26.6069,26.5531,26.5598,57700.0
2014-05-02 11:50:00,39.5,39.51,39.4,39.41,61200.0,26.5531,26.5598,26.4859,26.4926,61200.0
2014-05-02 12:00:00,39.42,39.44,39.29,39.29,114600.0,26.4993,26.5128,26.4119,26.4119,114600.0
2014-05-02 12:10:00,39.29,39.3,39.26,39.29,39500.0,26.4119,26.4187,26.3918,26.4119,39500.0
2014-05-02 12:20:00,39.29,39.29,39.21,39.21,57000.0,26.4119,26.4119,26.3582,26.3582,57000.0
2014-05-02 12:30:00,39.21,39.29,39.21,39.29,72500.0,26.3582,26.4119,26.3582,26.4119,72500.0
2014-05-02 12:40:00,39.29,39.29,39.19,39.19,67200.0,26.4119,26.4119,26.3447,26.3447,67200.0
2014-05-02 12:50:00,39.19,39.21,39.16,39.16,38300.0,26.3447,26.3582,26.3245,26.3245,38300.0
2014-05-02 13:00:00,39.17,39.17,39.05,39.06,89600.0,26.3313,26.3313,26.2506,26.2573,89600.0
2014-05-02 13:10:00,39.07,39.07,38.81,38.82,211500.0,26.264,26.264,26.0893,26.096,211500.0
2014-05-02 13:20:00,38.83,38.83,38.58,38.6,262000.0,26.1027,26.1027,25.9347,25.9481,262000.0
2014-05-02 13:30:00,38.61,38.92,38.57,38.92,378300.0,25.9548,26.1632,25.9279,26.1632,378300.0
2014-05-02 13:40:00,38.92,39.2,38.92,39.14,95900.0,26.1632,26.3514,26.1632,26.3111,95900.0
2014-05-02 13:50:00,39.14,39.25,39.12,39.24,72400.0,26.3111,26.385,26.2977,26.3783,72400.0
2014-05-02 14:00:00,39.24,39.3,39.16,39.27,79700.0,26.3783,26.4187,26.3245,26.3985,79700.0
2014-05-02 14:10:00,39.27,39.44,39.27,39.43,62100.0,26.3985,26.5128,26.3985,26.5061,62100.0
2014-05-02 14:20:00,39.43,39.43,39.28,39.3,168000.0,26.5061,26.5061,26.4052,26.4187,168000.0
2014-05-02 14:30:00,39.3,39.32,39.21,39.28,111700.0,26.4187,26.4321,26.3582,26.4052,111700.0
2014-05-02 14:40:00,39.27,39.36,39.24,39.24,82900.0,26.3985,26.459,26.3783,26.3783,82900.0
2014-05-02 14:50:00,39.25,39.28,39.18,39.18,75800.0,26.385,26.4052,26.338,26.338,75800.0
2014-05-02 15:00:00,39.17,39.21,39.13,39.16,95100.0,26.3313,26.3582,26.3044,26.3245,95100.0
2014-05-02 15:10:00,39.16,39.16,39.01,39.05,150500.0,26.3245,26.3245,26.2237,26.2506,150500.0
2014-05-02 15:20:00,39.06,39.13,39.02,39.03,136600.0,26.2573,26.3044,26.2304,26.2372,136600.0
2014-05-02 15:30:00,39.01,39.05,38.94,38.98,169100.0,26.2237,26.2506,26.1767,26.2035,169100.0
2014-05-02 15:40:00,38.98,38.99,38.92,38.96,229000.0,26.2035,26.2103,26.1632,26.1901,229000.0
2014-05-02 15:50:00,38.96,39.0,38.89,38.89,399700.0,26.1901,26.217,26.143,26.143,399700.0
2014-05-05 09:30:00,38.89,39.32,38.85,39.32,202600.0,26.143,26.4321,26.1162,26.4321,202600.0
2014-05-05 09:40:00,39.3,39.38,39.2,39.36,255100.0,26.4187,26.4724,26.3514,26.459,255100.0
2014-05-05 09:50:00,39.35,39.45,39.22,39.28,135700.0,26.4523,26.5195,26.3649,26.4052,135700.0
2014-05-05 10:00:00,39.28,39.45,39.28,39.41,169600.0,26.4052,26.5195,26.4052,26.4926,169600.0
2014-05-05 10:10:00,39.41,39.53,39.37,39.37,163400.0,26.4926,26.5733,26.4657,26.4657,163400.0
2014-05-05 10:20:00,39.37,39.48,39.36,39.41,89700.0,26.4657,26.5397,26.459,26.4926,89700.0
2014-05-05 10:30:00,39.42,39.56,39.42,39.56,197600.0,26.4993,26.5934,26.4993,26.5934,197600.0
2014-05-05 10:40:00,39.57,39.57,39.42,39.42,141500.0,26.6002,26.6002,26.4993,26.4993,141500.0
2014-05-05 10:50:00,39.43,39.43,39.38,39.4,46700.0,26.5061,26.5061,26.4724,26.4859,46700.0
2014-05-05 11:00:00,39.41,39.5,39.41,39.44,42600.0,26.4926,26.5531,26.4926,26.5128,42600.0
2014-05-05 11:10:00,39.44,39.52,39.42,39.5,67400.0,26.5128,26.5666,26.4993,26.5531,67400.0
2014-05-05 11:20:00,39.51,39.58,39.45,39.49,54500.0,26.5598,26.6069,26.5195,26.5464,54500.0
2014-05-05 11:30:00,39.5,39.56,39.49,39.55,71900.0,26.5531,26.5934,26.5464,26.5867,71900.0
2014-05-05 11:40:00,39.55,39.6,39.54,39.57,52700.0,26.5867,26.6203,26.58,26.6002,52700.0
2014-05-05 11:50:00,39.57,39.6,39.56,39.59,29900.0,26.6002,26.6203,26.5934,26.6136,29900.0
2014-05-05 12:00:00,39.59,39.63,39.58,39.63,20700.0,26.6136,26.6405,26.6069,26.6405,20700.0
2014-05-05 12:10:00,39.63,39.68,39.51,39.51,66100.0,26.6405,26.6741,26.5598,26.5598,66100.0
2014-05-05 12:20:00,39.51,39.58,39.5,39.57,24600.0,26.5598,26.6069,26.5531,26.6002,24600.0
2014-05-05 12:30:00,39.56,39.58,39.52,39.53,37600.0,26.5934,26.6069,26.5666,26.5733,37600.0
2014-05-05 12:40:00,39.54,39.61,39.53,39.6,23400.0,26.58,26.6271,26.5733,26.6203,23400.0
2014-05-05 12:50:00,39.6,39.61,39.58,39.59,27200.0,26.6203,26.6271,26.6069,26.6136,27200.0
2014-05-05 13:00:00,39.59,39.61,39.56,39.6,30600.0,26.6136,26.6271,26.5934,26.6203,30600.0
2014-05-05 13:10:00,39.61,39.62,39.59,39.6,35600.0,26.6271,26.6338,26.6136,26.6203,35600.0
2014-05-05 13:20:00,39.6,39.63,39.59,39.6,55300.0,26.6203,26.6405,26.6136,26.6203,55300.0
2014-05-05 13:30:00,39.6,39.65,39.59,39.64,46800.0,26.6203,26.6539,26.6136,26.6472,46800.0
2014-05-05 13:40:00,39.63,39.64,39.58,39.6,21000.0,26.6405,26.6472,26.6069,26.6203,21000.0
2014-05-05 13:50:00,39.61,39.62,39.56,39.58,27400.0,26.6271,26.6338,26.5934,26.6069,27400.0
2014-05-05 14:00:00,39.57,39.58,39.5,39.5,28800.0,26.6002,26.6069,26.5531,26.5531,28800.0
2014-05-05 14:10:00,39.51,39.57,39.51,39.57,119900.0,26.5598,26.6002,26.5598,26.6002,119900.0
2014-05-05 14:20:00,39.57,39.6,39.56,39.59,31600.0,26.6002,26.6203,26.5934,26.6136,31600.0
2014-05-05 14:30:00,39.6,39.62,39.59,39.6,31500.0,26.6203,26.6338,26.6136,26.6203,31500.0
2014-05-05 14:40:00,39.61,39.67,39.6,39.67,39000.0,26.6271,26.6674,26.6203,26.6674,39000.0
2014-05-05 14:50:00,39.67,39.67,39.59,39.59,70600.0,26.6674,26.6674,26.6136,26.6136,70600.0
2014-05-05 15:00:00,39.59,39.59,39.56,39.58,93500.0,26.6136,26.6136,26.5934,26.6069,93500.0
2014-05-05 15:10:00,39.58,39.58,39.53,39.55,121500.0,26.6069,26.6069,26.5733,26.5867,121500.0
2014-05-05 15:20:00,39.54,39.57,39.54,39.57,55300.0,26.58,26.6002,26.58,26.6002,55300.0
2014-05-05 15:30:00,39.57,39.6,39.55,39.59,196900.0,26.6002,26.6203,26.5867,26.6136,196900.0
2014-05-05 15:40:00,39.59,39.6,39.57,39.58,197100.0,26.6136,26.6203,26.6002,26.6069,197100.0
2014-05-05 15:50:00,39.58,39.65,39.58,39.61,350700.0,26.6069,26.6539,26.6069,26.6271,350700.0
2014-05-06 09:30:00,39.59,39.72,39.53,39.63,82200.0,26.6136,26.701,26.5733,26.6405,82200.0
2014-05-06 09:40:00,39.64,39.7,39.51,39.56,157100.0,26.6472,26.6876,26.5598,26.5934,157100.0
2014-05-06 09:50:00,39.55,39.62,39.52,39.61,105500.0,26.5867,26.6338,26.5666,26.6271,105500.0
2014-05-06 10:00:00,39.61,39.62,39.56,39.58,48000.0,26.6271,26.6338,26.5934,26.6069,48000.0
2014-05-06 10:10:00,39.58,39.62,39.56,39.58,51700.0,26.6069,26.6338,26.5934,26.6069,51700.0
2014-05-06 10:20:00,39.58,39.66,39.58,39.63,35400.0,26.6069,26.6607,26.6069,26.6405,35400.0
2014-05-06 10:30:00,39.63,39.69,39.59,39.6,44900.0,26.6405,26.6808,26.6136,26.6203,44900.0
2014-05-06 10:40:00,39.6,39.63,39.54,39.63,73400.0,26.6203,26.6405,26.58,26.6405,73400.0
2014-05-06 10:50:00,39.62,39.64,39.58,39.59,46300.0,26.6338,26.6472,26.6069,26.6136,46300.0
2014-05-06 11:00:00,39.59,39.62,39.56,39.57,140000.0,26.6136,26.6338,26.5934,26.6002,140000.0
2014-05-06 11:10:00,39.58,39.61,39.55,39.59,38100.0,26.6069,26.6271,26.5867,26.6136,38100.0
2014-05-06 11:20:00,39.59,39.6,39.54,39.54,100200.0,26.6136,26.6203,26.58,26.58,100200.0
2014-05-06 11:30:00,39.54,39.59,39.53,39.55,81600.0,26.58,26.6136,26.5733,26.5867,81600.0
2014-05-06 11:40:00,39.55,39.58,39.54,39.55,25100.0,26.5867,26.6069,26.58,26.5867,25100.0
2014-05-06 11:50:00,39.55,39.55,39.49,39.5,40200.0,26.5867,26.5867,26.5464,26.5531,40200.0
2014-05-06 12:00:00,39.5,39.51,39.41,39.41,33000.0,26.5531,26.5598,26.4926,26.4926,33000.0
2014-05-06 12:10:00,39.42,39.43,39.33,39.33,48100.0,26.4993,26.5061,26.4388,26.4388,48100.0
2014-05-06 12:20:00,39.34,39.35,39.29,39.34,92100.0,26.4455,26.4523,26.4119,26.4455,92100.0
2014-05-06 12:30:00,39.34,39.44,39.34,39.43,21400.0,26.4455,26.5128,26.4455,26.5061,21400.0
2014-05-06 12:40:00,39.43,39.43,39.4,39.43,22900.0,26.5061,26.5061,26.4859,26.5061,22900.0
2014-05-06 12:50:00,39.43,39.43,39.42,39.43,14700.0,26.5061,26.5061,26.4993,26.5061,14700.0
2014-05-06 13:00:00,39.42,39.43,39.4,39.4,32800.0,26.4993,26.5061,26.4859,26.4859,32800.0
2014-05-06 13:10:00,39.4,39.41,39.39,39.4,17700.0,26.4859,26.4926,26.4792,26.4859,17700.0
2014-05-06 13:20:00,39.4,39.41,39.37,39.37,28900.0,26.4859,26.4926,26.4657,26.4657,28900.0
2014-05-06 13:30:00,39.37,39.39,39.33,39.33,27900.0,26.4657,26.4792,26.4388,26.4388,27900.0
2014-05-06 13:40:00,39.34,39.36,39.26,39.28,112100.0,26.4455,26.459,26.3918,26.4052,112100.0
2014-05-06 13:50:00,39.28,39.29,39.24,39.25,38700.0,26.4052,26.4119,26.3783,26.385,38700.0
2014-05-06 14:00:00,39.25,39.25,39.15,39.22,215800.0,26.385,26.385,26.3178,26.3649,215800.0
2014-05-06 14:10:00,39.23,39.3,39.23,39.28,49400.0,26.3716,26.4187,26.3716,26.4052,49400.0
2014-05-06 14:20:00,39.28,39.29,39.23,39.27,48800.0,26.4052,26.4119,26.3716,26.3985,48800.0
2014-05-06 14:30:00,39.26,39.31,39.25,39.31,31900.0,26.3918,26.4254,26.385,26.4254,31900.0
2014-05-06 14:40:00,39.31,39.35,39.3,39.33,43600.0,26.4254,26.4523,26.4187,26.4388,43600.0
2014-05-06 14:50:00,39.33,39.34,39.3,39.3,24300.0,26.4388,26.4455,26.4187,26.4187,24300.0
2014-05-06 15:00:00,39.31,39.31,39.26,39.27,41700.0,26.4254,26.4254,26.3918,26.3985,41700.0
2014-05-06 15:10:00,39.27,39.29,39.22,39.22,191500.0,26.3985,26.4119,26.3649,26.3649,191500.0
2014-05-06 15:20:00,39.22,39.24,39.18,39.19,81700.0,26.3649,26.3783,26.338,26.3447,81700.0
2014-05-06 15:30:00,39.2,39.25,39.17,39.24,104700.0,26.3514,26.385,26.3313,26.3783,104700.0
2014-05-06 15:40:00,39.25,39.29,39.21,39.28,190700.0,26.385,26.4119,26.3582,26.4052,190700.0
2014-05-06 15:50:00,39.28,39.3,39.27,39.28,321500.0,26.4052,26.4187,26.3985,26.4052,321500.0
2014-05-07 09:30:00,39.27,39.57,39.24,39.43,163300.0,26.3985,26.6002,26.3783,26.5061,163300.0
2014-05-07 09:40:00,39.44,39.54,39.42,39.51,86400.0,26.5128,26.58,26.4993,26.5598,86400.0
2014-05-07 09:50:00,39.52,39.66,39.51,39.66,64300.0,26.5666,26.6607,26.5598,26.6607,64300.0
2014-05-07 10:00:00,39.66,39.67,39.49,39.52,82600.0,26.6607,26.6674,26.5464,26.5666,82600.0
2014-05-07 10:10:00,39.52,39.57,39.48,39.48,51500.0,26.5666,26.6002,26.5397,26.5397,51500.0
2014-05-07 10:20:00,39.48,39.5,39.39,39.45,164100.0,26.5397,26.5531,26.4792,26.5195,164100.0
2014-05-07 10:30:00,39.44,39.53,39.43,39.52,59600.0,26.5128,26.5733,26.5061,26.5666,59600.0
2014-05-07 10:40:00,39.52,39.56,39.51,39.56,80700.0,26.5666,26.5934,26.5598,26.5934,80700.0
2014-05-07 10:50:00,39.56,39.61,39.55,39.6,60700.0,26.5934,26.6271,26.5867,26.6203,60700.0
2014-05-07 11:00:00,39.6,39.64,39.57,39.64,212400.0,26.6203,26.6472,26.6002,26.6472,212400.0
2014-05-07 11:10:00,39.64,39.64,39.58,39.59,42400.0,26.6472,26.6472,26.6069,26.6136,42400.0
2014-05-07 11:20:00,39.6,39.61,39.55,39.61,49600.0,26.6203,26.6271,26.5867,26.6271,49600.0
2014-05-07 11:30:00,39.61,39.64,39.59,39.61,41800.0,26.6271,26.6472,26.6136,26.6271,41800.0
2014-05-07 11:40:00,39.61,39.63,39.57,39.57,44900.0,26.6271,26.6405,26.6002,26.6002,44900.0
2014-05-07 11:50:00,39.57,39.59,39.55,39.58,28300.0,26.6002,26.6136,26.5867,26.6069,28300.0
2014-05-07 12:00:00,39.57,39.58,39.54,39.56,43700.0,26.6002,26.6069,26.58,26.5934,43700.0
2014-05-07 12:10:00,39.56,39.57,39.52,39.53,31800.0,26.5934,26.6002,26.5666,26.5733,31800.0
2014-05-07 12:20:00,39.53,39.54,39.49,39.49,24900.0,26.5733,26.58,26.5464,26.5464,24900.0
2014-05-07 12:30:00,39.5,39.52,39.48,39.48,29100.0,26.5531,26.5666,26.5397,26.5397,29100.0
2014-05-07 12:40:00,39.49,39.5,39.44,39.48,66500.0,26.5464,26.5531,26.5128,26.5397,66500.0
2014-05-07 12:50:00,39.5,39.54,39.49,39.54,22700.0,26.5531,26.58,26.5464,26.58,22700.0
2014-05-07 13:00:00,39.55,39.64,39.55,39.62,58300.0,26.5867,26.6472,26.5867,26.6338,58300.0
2014-05-07 13:10:00,39.63,39.66,39.61,39.61,22900.0,26.6405,26.6607,26.6271,26.6271,22900.0
2014-05-07 13:20:00,39.62,39.64,39.61,39.62,19200.0,26.6338,26.6472,26.6271,26.6338,19200.0
2014-05-07 13:30:00,39.61,39.64,39.59,39.6,50800.0,26.6271,26.6472,26.6136,26.6203,50800.0
2014-05-07 13:40:00,39.61,39.65,39.6,39.62,27800.0,26.6271,26.6539,26.6203,26.6338,27800.0
2014-05-07 13:50:00,39.61,39.64,39.61,39.62,19400.0,26.6271,26.6472,26.6271,26.6338,19400.0
2014-05-07 14:00:00,39.62,39.65,39.6,39.65,78500.0,26.6338,26.6539,26.6203,26.6539,78500.0
2014-05-07 14:10:00,39.64,39.7,39.64,39.69,25700.0,26.6472,26.6876,26.6472,26.6808,25700.0
2014-05-07 14:20:00,39.7,39.73,39.69,39.71,42100.0,26.6876,26.7077,26.6808,26.6943,42100.0
2014-05-07 14:30:00,39.71,39.72,39.68,39.69,34600.0,26.6943,26.701,26.6741,26.6808,34600.0
2014-05-07 14:40:00,39.68,39.71,39.68,39.68,23700.0,26.6741,26.6943,26.6741,26.6741,23700.0
2014-05-07 14:50:00,39.68,39.69,39.65,39.67,29200.0,26.6741,26.6808,26.6539,26.6674,29200.0
2014-05-07 15:00:00,39.66,39.68,39.63,39.66,32900.0,26.6607,26.6741,26.6405,26.6607,32900.0
2014-05-07 15:10:00,39.65,39.7,39.65,39.69,48300.0,26.6539,26.6876,26.6539,26.6808,48300.0
2014-05-07 15:20:00,39.69,39.73,39.67,39.73,68600.0,26.6808,26.7077,26.6674,26.7077,68600.0
2014-05-07 15:30:00,39.73,39.83,39.72,39.83,99900.0,26.7077,26.7749,26.701,26.7749,99900.0
2014-05-07 15:40:00,39.83,39.94,39.82,39.9,168800.0,26.7749,26.8489,26.7682,26.822,168800.0
2014-05-07 15:50:00,39.89,39.93,39.87,39.88,248000.0,26.8153,26.8422,26.8018,26.8086,248000.0
2014-05-08 09:30:00,39.99,39.99,39.74,39.78,82200.0,26.8825,26.8825,26.7144,26.7413,82200.0
2014-05-08 09:40:00,39.77,39.83,39.72,39.78,37400.0,26.7346,26.7749,26.701,26.7413,37400.0
2014-05-08 09:50:00,39.8,39.83,39.75,39.76,43300.0,26.7548,26.7749,26.7212,26.7279,43300.0
2014-05-08 10:00:00,39.77,39.8,39.74,39.75,39400.0,26.7346,26.7548,26.7144,26.7212,39400.0
2014-05-08 10:10:00,39.74,39.75,39.6,39.61,57500.0,26.7144,26.7212,26.6203,26.6271,57500.0
2014-05-08 10:20:00,39.61,39.63,39.53,39.53,43200.0,26.6271,26.6405,26.5733,26.5733,43200.0
2014-05-08 10:30:00,39.54,39.54,39.51,39.52,31300.0,26.58,26.58,26.5598,26.5666,31300.0
2014-05-08 10:40:00,39.52,39.57,39.46,39.57,88900.0,26.5666,26.6002,26.5262,26.6002,88900.0
2014-05-08 10:50:00,39.57,39.62,39.54,39.57,32600.0,26.6002,26.6338,26.58,26.6002,32600.0
2014-05-08 11:00:00,39.56,39.57,39.46,39.46,30700.0,26.5934,26.6002,26.5262,26.5262,30700.0
2014-05-08 11:10:00,39.47,39.53,39.46,39.5,36500.0,26.5329,26.5733,26.5262,26.5531,36500.0
2014-05-08 11:20:00,39.5,39.5,39.44,39.44,38200.0,26.5531,26.5531,26.5128,26.5128,38200.0
2014-05-08 11:30:00,39.44,39.49,39.44,39.46,32300.0,26.5128,26.5464,26.5128,26.5262,32300.0
2014-05-08 11:40:00,39.46,39.46,39.38,39.41,39800.0,26.5262,26.5262,26.4724,26.4926,39800.0
2014-05-08 11:50:00,39.42,39.46,39.42,39.44,37600.0,26.4993,26.5262,26.4993,26.5128,37600.0
2014-05-08 12:00:00,39.44,39.44,39.36,39.37,20700.0,26.5128,26.5128,26.459,26.4657,20700.0
2014-05-08 12:10:00,39.36,39.36,39.27,39.3,39300.0,26.459,26.459,26.3985,26.4187,39300.0
2014-05-08 12:20:00,39.29,39.3,39.27,39.29,48900.0,26.4119,26.4187,26.3985,26.4119,48900.0
2014-05-08 12:30:00,39.29,39.3,39.2,39.23,63100.0,26.4119,26.4187,26.3514,26.3716,63100.0
2014-05-08 12:40:00,39.22,39.24,39.21,39.23,35900.0,26.3649,26.3783,26.3582,26.3716,35900.0
2014-05-08 12:50:00,39.23,39.24,39.21,39.23,58600.0,26.3716,26.3783,26.3582,26.3716,58600.0
2014-05-08 13:00:00,39.23,39.23,39.11,39.11,52700.0,26.3716,26.3716,26.2909,26.2909,52700.0
2014-05-08 13:10:00,39.12,39.21,39.1,39.2,64400.0,26.2977,26.3582,26.2842,26.3514,64400.0
2014-05-08 13:20:00,39.21,39.23,39.19,39.2,30400.0,26.3582,26.3716,26.3447,26.3514,30400.0
2014-05-08 13:30:00,39.21,39.22,39.18,39.22,67900.0,26.3582,26.3649,26.338,26.3649,67900.0
2014-05-08 13:40:00,39.21,39.28,39.21,39.26,52200.0,26.3582,26.4052,26.3582,26.3918,52200.0
2014-05-08 13:50:00,39.26,39.27,39.24,39.26,47300.0,26.3918,26.3985,26.3783,26.3918,47300.0
2014-05-08 14:00:00,39.27,39.31,39.23,39.23,58900.0,26.3985,26.4254,26.3716,26.3716,58900.0
2014-05-08 14:10:00,39.23,39.23,39.15,39.19,71400.0,26.3716,26.3716,26.3178,26.3447,71400.0
2014-05-08 14:20:00,39.18,39.2,39.16,39.2,52000.0,26.338,26.3514,26.3245,26.3514,52000.0
2014-05-08 14:30:00,39.19,39.2,39.15,39.19,46400.0,26.3447,26.3514,26.3178,26.3447,46400.0
2014-05-08 14:40:00,39.18,39.22,39.17,39.21,83000.0,26.338,26.3649,26.3313,26.3582,83000.0
2014-05-08 14:50:00,39.21,39.23,39.19,39.23,51900.0,26.3582,26.3716,26.3447,26.3716,51900.0
2014-05-08 15:00:00,39.22,39.22,39.13,39.14,90200.0,26.3649,26.3649,26.3044,26.3111,90200.0
2014-05-08 15:10:00,39.14,39.18,39.13,39.16,64200.0,26.3111,26.338,26.3044,26.3245,64200.0
2014-05-08 15:20:00,39.15,39.18,39.13,39.18,48500.0,26.3178,26.338,26.3044,26.338,48500.0
2014-05-08 15:30:00,39.18,39.21,39.16,39.2,76700.0,26.338,26.3582,26.3245,26.3514,76700.0
2014-05-08 15:40:00,39.21,39.24,39.2,39.23,85100.0,26.3582,26.3783,26.3514,26.3716,85100.0
2014-05-08 15:50:00,39.23,39.24,39.15,39.17,539400.0,26.3716,26.3783,26.3178,26.3313,539400.0
2014-05-09 09:30:00,39.05,39.3,38.94,39.04,141600.0,26.2506,26.4187,26.1767,26.2439,141600.0
2014-05-09 09:40:00,39.03,39.1,38.96,39.0,80600.0,26.2372,26.2842,26.1901,26.217,80600.0
2014-05-09 09:50:00,38.99,39.05,38.87,38.89,242400.0,26.2103,26.2506,26.1296,26.143,242400.0
2014-05-09 10:00:00,38.9,38.91,38.84,38.87,90100.0,26.1498,26.1565,26.1094,26.1296,90100.0
2014-05-09 10:10:00,38.86,38.86,38.69,38.75,111100.0,26.1229,26.1229,26.0086,26.0489,111100.0
2014-05-09 10:20:00,38.75,38.8,38.69,38.74,185200.0,26.0489,26.0825,26.0086,26.0422,185200.0
2014-05-09 10:30:00,38.74,38.83,38.73,38.78,61800.0,26.0422,26.1027,26.0355,26.0691,61800.0
2014-05-09 10:40:00,38.79,38.83,38.77,38.79,49400.0,26.0758,26.1027,26.0624,26.0758,49400.0
2014-05-09 10:50:00,38.78,38.92,38.77,38.89,66600.0,26.0691,26.1632,26.0624,26.143,66600.0
2014-05-09 11:00:00,38.88,38.88,38.8,38.83,63400.0,26.1363,26.1363,26.0825,26.1027,63400.0
2014-05-09 11:10:00,38.83,38.86,38.81,38.83,105700.0,26.1027,26.1229,26.0893,26.1027,105700.0
2014-05-09 11:20:00,38.82,38.95,38.81,38.91,47800.0,26.096,26.1834,26.0893,26.1565,47800.0
2014-05-09 11:30:00,38.91,38.95,38.84,38.85,75400.0,26.1565,26.1834,26.1094,26.1162,75400.0
2014-05-09 11:40:00,38.84,38.87,38.78,38.79,38800.0,26.1094,26.1296,26.0691,26.0758,38800.0
2014-05-09 11:50:00,38.79,38.79,38.68,38.68,34800.0,26.0758,26.0758,26.0019,26.0019,34800.0
2014-05-09 12:00:00,38.68,38.72,38.58,38.7,61500.0,26.0019,26.0288,25.9347,26.0153,61500.0
2014-05-09 12:10:00,38.7,38.7,38.54,38.59,105800.0,26.0153,26.0153,25.9078,25.9414,105800.0
2014-05-09 12:20:00,38.58,38.67,38.58,38.67,11100.0,25.9347,25.9952,25.9347,25.9952,11100.0
2014-05-09 12:30:00,38.67,38.73,38.65,38.67,39200.0,25.9952,26.0355,25.9817,25.9952,39200.0
2014-05-09 12:40:00,38.68,38.7,38.66,38.68,31400.0,26.0019,26.0153,25.9884,26.0019,31400.0
2014-05-09 12:50:00,38.68,38.69,38.63,38.64,29500.0,26.0019,26.0086,25.9683,25.975,29500.0
2014-05-09 13:00:00,38.64,38.72,38.64,38.69,25300.0,25.975,26.0288,25.975,26.0086,25300.0
2014-05-09 13:10:00,38.7,38.81,38.7,38.8,60400.0,26.0153,26.0893,26.0153,26.0825,60400.0
2014-05-09 13:20:00,38.8,38.8,38.7,38.7,40000.0,26.0825,26.0825,26.0153,26.0153,40000.0
2014-05-09 13:30:00,38.7,38.75,38.7,38.72,150300.0,26.0153,26.0489,26.0153,26.0288,150300.0
2014-05-09 13:40:00,38.73,38.74,38.7,38.73,32000.0,26.0355,26.0422,26.0153,26.0355,32000.0
2014-05-09 13:50:00,38.74,38.77,38.74,38.74,34400.0,26.0422,26.0624,26.0422,26.0422,34400.0
2014-05-09 14:00:00,38.73,38.78,38.73,38.75,66200.0,26.0355,26.0691,26.0355,26.0489,66200.0
2014-05-09 14:10:00,38.76,38.78,38.71,38.74,42800.0,26.0557,26.0691,26.022,26.0422,42800.0
2014-05-09 14:20:00,38.74,38.75,38.65,38.67,72100.0,26.0422,26.0489,25.9817,25.9952,72100.0
2014-05-09 14:30:00,38.68,38.68,38.59,38.59,67700.0,26.0019,26.0019,25.9414,25.9414,67700.0
2014-05-09 14:40:00,38.59,38.6,38.52,38.52,81600.0,25.9414,25.9481,25.8943,25.8943,81600.0
2014-05-09 14:50:00,38.52,38.56,38.52,38.54,53800.0,25.8943,25.9212,25.8943,25.9078,53800.0
2014-05-09 15:00:00,38.55,38.59,38.53,38.54,72600.0,25.9145,25.9414,25.901,25.9078,72600.0
2014-05-09 15:10:00,38.54,38.54,38.48,38.49,72200.0,25.9078,25.9078,25.8674,25.8742,72200.0
2014-05-09 15:20:00,38.5,38.52,38.46,38.51,99500.0,25.8809,25.8943,25.854,25.8876,99500.0
2014-05-09 15:30:00,38.5,38.51,38.41,38.42,130600.0,25.8809,25.8876,25.8204,25.8271,130600.0
2014-05-09 15:40:00,38.41,38.42,38.37,38.4,198300.0,25.8204,25.8271,25.7935,25.8137,198300.0
2014-05-09 15:50:00,38.39,38.4,38.36,38.37,319500.0,25.8069,25.8137,25.7868,25.7935,319500.0
2014-05-12 09:30:00,38.76,38.76,38.54,38.63,257700.0,26.0557,26.0557,25.9078,25.9683,257700.0
2014-05-12 09:40:00,38.62,38.77,38.61,38.67,177600.0,25.9615,26.0624,25.9548,25.9952,177600.0
2014-05-12 09:50:00,38.67,38.7,38.44,38.53,221900.0,25.9952,26.0153,25.8405,25.901,221900.0
2014-05-12 10:00:00,38.52,38.67,38.49,38.57,216000.0,25.8943,25.9952,25.8742,25.9279,216000.0
2014-05-12 10:10:00,38.57,38.58,38.45,38.45,267000.0,25.9279,25.9347,25.8473,25.8473,267000.0
2014-05-12 10:20:00,38.45,38.46,38.32,38.37,215600.0,25.8473,25.854,25.7599,25.7935,215600.0
2014-05-12 10:30:00,38.37,38.37,38.28,38.3,158100.0,25.7935,25.7935,25.733,25.7464,158100.0
2014-05-12 10:40:00,38.3,38.36,38.22,38.26,141200.0,25.7464,25.7868,25.6927,25.7195,141200.0
2014-05-12 10:50:00,38.27,38.27,38.2,38.24,133800.0,25.7263,25.7263,25.6792,25.7061,133800.0
2014-05-12 11:00:00,38.25,38.32,38.21,38.3,84200.0,25.7128,25.7599,25.6859,25.7464,84200.0
2014-05-12 11:10:00,38.3,38.34,38.28,38.3,73900.0,25.7464,25.7733,25.733,25.7464,73900.0
2014-05-12 11:20:00,38.3,38.36,38.29,38.35,39500.0,25.7464,25.7868,25.7397,25.78,39500.0
2014-05-12 11:30:00,38.35,38.38,38.28,38.28,130000.0,25.78,25.8002,25.733,25.733,130000.0
2014-05-12 11:40:00,38.27,38.3,38.22,38.3,101300.0,25.7263,25.7464,25.6927,25.7464,101300.0
2014-05-12 11:50:00,38.31,38.39,38.28,38.39,67900.0,25.7532,25.8069,25.733,25.8069,67900.0
2014-05-12 12:00:00,38.4,38.42,38.36,38.41,69300.0,25.8137,25.8271,25.7868,25.8204,69300.0
2014-05-12 12:10:00,38.41,38.41,38.33,38.36,95500.0,25.8204,25.8204,25.7666,25.7868,95500.0
2014-05-12 12:20:00,38.36,38.36,38.26,38.27,88700.0,25.7868,25.7868,25.7195,25.7263,88700.0
2014-05-12 12:30:00,38.27,38.28,38.21,38.23,64900.0,25.7263,25.733,25.6859,25.6994,64900.0
2014-05-12 12:40:00,38.23,38.31,38.22,38.3,33400.0,25.6994,25.7532,25.6927,25.7464,33400.0
2014-05-12 12:50:00,38.31,38.36,38.27,38.27,65200.0,25.7532,25.7868,25.7263,25.7263,65200.0
2014-05-12 13:00:00,38.27,38.3,38.22,38.23,146100.0,25.7263,25.7464,25.6927,25.6994,146100.0
2014-05-12 13:10:00,38.23,38.27,38.22,38.27,78900.0,25.6994,25.7263,25.6927,25.7263,78900.0
2014-05-12 13:20:00,38.27,38.27,38.23,38.26,65500.0,25.7263,25.7263,25.6994,25.7195,65500.0
2014-05-12 13:30:00,38.26,38.26,38.09,38.13,173400.0,25.7195,25.7195,25.6053,25.6322,173400.0
2014-05-12 13:40:00,38.13,38.14,38.02,38.05,141500.0,25.6322,25.6389,25.5582,25.5784,141500.0
2014-05-12 13:50:00,38.05,38.06,37.96,37.98,162700.0,25.5784,25.5851,25.5179,25.5313,162700.0
2014-05-12 14:00:00,37.98,38.14,37.98,38.08,113400.0,25.5313,25.6389,25.5313,25.5985,113400.0
2014-05-12 14:10:00,38.08,38.09,37.95,37.96,149100.0,25.5985,25.6053,25.5111,25.5179,149100.0
2014-05-12 14:20:00,37.97,37.97,37.87,37.93,145600.0,25.5246,25.5246,25.4574,25.4977,145600.0
2014-05-12 14:30:00,37.94,38.06,37.94,38.02,133400.0,25.5044,25.5851,25.5044,25.5582,133400.0
2014-05-12 14:40:00,38.03,38.09,38.0,38.02,82900.0,25.5649,25.6053,25.5448,25.5582,82900.0
2014-05-12 14:50:00,38.02,38.02,37.94,37.98,90300.0,25.5582,25.5582,25.5044,25.5313,90300.0
2014-05-12 15:00:00,37.98,38.02,37.95,37.99,108100.0,25.5313,25.5582,25.5111,25.538,108100.0
2014-05-12 15:10:00,37.98,37.99,37.92,37.96,72900.0,25.5313,25.538,25.491,25.5179,72900.0
2014-05-12 15:20:00,37.95,37.96,37.93,37.94,117100.0,25.5111,25.5179,25.4977,25.5044,117100.0
2014-05-12 15:30:00,37.95,38.02,37.95,38.02,114300.0,25.5111,25.5582,25.5111,25.5582,114300.0
2014-05-12 15:40:00,38.02,38.05,38.01,38.05,258200.0,25.5582,25.5784,25.5515,25.5784,258200.0
2014-05-12 15:50:00,38.06,38.06,38.02,38.05,380200.0,25.5851,25.5851,25.5582,25.5784,380200.0
2014-05-13 09:30:00,38.06,38.3,38.05,38.2,254000.0,25.5851,25.7464,25.5784,25.6792,254000.0
2014-05-13 09:40:00,38.21,38.35,38.18,38.24,149900.0,25.6859,25.78,25.6658,25.7061,149900.0
2014-05-13 09:50:00,38.24,38.26,38.13,38.14,123300.0,25.7061,25.7195,25.6322,25.6389,123300.0
2014-05-13 10:00:00,38.16,38.21,38.11,38.11,130700.0,25.6523,25.6859,25.6187,25.6187,130700.0
2014-05-13 10:10:00,38.1,38.26,38.09,38.23,123400.0,25.612,25.7195,25.6053,25.6994,123400.0
2014-05-13 10:20:00,38.23,38.29,38.22,38.23,116200.0,25.6994,25.7397,25.6927,25.6994,116200.0
2014-05-13 10:30:00,38.24,38.25,38.04,38.11,85900.0,25.7061,25.7128,25.5717,25.6187,85900.0
2014-05-13 10:40:00,38.11,38.15,38.08,38.08,62500.0,25.6187,25.6456,25.5985,25.5985,62500.0
2014-05-13 10:50:00,38.09,38.11,38.06,38.11,55900.0,25.6053,25.6187,25.5851,25.6187,55900.0
2014-05-13 11:00:00,38.11,38.15,38.05,38.12,263100.0,25.6187,25.6456,25.5784,25.6254,263100.0
2014-05-13 11:10:00,38.12,38.14,38.05,38.11,75100.0,25.6254,25.6389,25.5784,25.6187,75100.0
2014-05-13 11:20:00,38.13,38.15,38.07,38.1,56900.0,25.6322,25.6456,25.5918,25.612,56900.0
2014-05-13 11:30:00,38.1,38.23,38.1,38.22,51100.0,25.612,25.6994,25.612,25.6927,51100.0
2014-05-13 11:40:00,38.23,38.25,38.17,38.22,103900.0,25.6994,25.7128,25.659,25.6927,103900.0
2014-05-13 11:50:00,38.21,38.22,38.16,38.18,43200.0,25.6859,25.6927,25.6523,25.6658,43200.0
2014-05-13 12:00:00,38.19,38.23,38.17,38.17,73800.0,25.6725,25.6994,25.659,25.659,73800.0
2014-05-13 12:10:00,38.16,38.16,38.02,38.1,73800.0,25.6523,25.6523,25.5582,25.612,73800.0
2014-05-13 12:20:00,38.1,38.13,38.06,38.13,61600.0,25.612,25.6322,25.5851,25.6322,61600.0
2014-05-13 12:30:00,38.13,38.19,38.12,38.19,61900.0,25.6322,25.6725,25.6254,25.6725,61900.0
2014-05-13 12:40:00,38.19,38.23,38.16,38.19,83900.0,25.6725,25.6994,25.6523,25.6725,83900.0
2014-05-13 12:50:00,38.19,38.19,38.15,38.19,37900.0,25.6725,25.6725,25.6456,25.6725,37900.0
2014-05-13 13:00:00,38.19,38.19,38.11,38.13,41500.0,25.6725,25.6725,25.6187,25.6322,41500.0
2014-05-13 13:10:00,38.12,38.12,38.06,38.11,45000.0,25.6254,25.6254,25.5851,25.6187,45000.0
2014-05-13 13:20:00,38.11,38.11,38.07,38.1,39400.0,25.6187,25.6187,25.5918,25.612,39400.0
2014-05-13 13:30:00,38.09,38.1,38.04,38.05,54500.0,25.6053,25.612,25.5717,25.5784,54500.0
2014-05-13 13:40:00,38.05,38.07,38.02,38.04,82600.0,25.5784,25.5918,25.5582,25.5717,82600.0
2014-05-13 13:50:00,38.04,38.07,38.01,38.04,43600.0,25.5717,25.5918,25.5515,25.5717,43600.0
2014-05-13 14:00:00,38.04,38.06,38.0,38.0,63900.0,25.5717,25.5851,25.5448,25.5448,63900.0
2014-05-13 14:10:00,38.01,38.01,37.95,37.97,56800.0,25.5515,25.5515,25.5111,25.5246,56800.0
2014-05-13 14:20:00,37.97,37.97,37.93,37.95,52200.0,25.5246,25.5246,25.4977,25.5111,52200.0
2014-05-13 14:30:00,37.95,38.0,37.95,37.96,46600.0,25.5111,25.5448,25.5111,25.5179,46600.0
2014-05-13 14:40:00,37.97,38.0,37.95,38.0,50400.0,25.5246,25.5448,25.5111,25.5448,50400.0
2014-05-13 14:50:00,38.0,38.09,38.0,38.07,80400.0,25.5448,25.6053,25.5448,25.5918,80400.0
2014-05-13 15:00:00,38.07,38.12,38.07,38.11,56300.0,25.5918,25.6254,25.5918,25.6187,56300.0
2014-05-13 15:10:00,38.12,38.13,38.1,38.11,52800.0,25.6254,25.6322,25.612,25.6187,52800.0
2014-05-13 15:20:00,38.12,38.12,38.08,38.11,90700.0,25.6254,25.6254,25.5985,25.6187,90700.0
2014-05-13 15:30:00,38.11,38.15,38.1,38.14,166500.0,25.6187,25.6456,25.612,25.6389,166500.0
2014-05-13 15:40:00,38.14,38.16,38.1,38.15,147300.0,25.6389,25.6523,25.612,25.6456,147300.0
2014-05-13 15:50:00,38.15,38.23,38.15,38.21,354000.0,25.6456,25.6994,25.6456,25.6859,354000.0
2014-05-14 09:30:00,38.25,38.39,38.23,38.32,62300.0,25.7128,25.8069,25.6994,25.7599,62300.0
2014-05-14 09:40:00,38.32,38.33,38.22,38.29,68700.0,25.7599,25.7666,25.6927,25.7397,68700.0
2014-05-14 09:50:00,38.3,38.31,38.09,38.11,105600.0,25.7464,25.7532,25.6053,25.6187,105600.0
2014-05-14 10:00:00,38.11,38.15,38.0,38.05,150100.0,25.6187,25.6456,25.5448,25.5784,150100.0
2014-05-14 10:10:00,38.04,38.16,38.04,38.14,76500.0,25.5717,25.6523,25.5717,25.6389,76500.0
2014-05-14 10:20:00,38.14,38.22,38.14,38.16,76100.0,25.6389,25.6927,25.6389,25.6523,76100.0
2014-05-14 10:30:00,38.16,38.27,38.16,38.23,90000.0,25.6523,25.7263,25.6523,25.6994,90000.0
2014-05-14 10:40:00,38.23,38.4,38.22,38.4,424700.0,25.6994,25.8137,25.6927,25.8137,424700.0
2014-05-14 10:50:00,38.41,38.44,38.39,38.43,67500.0,25.8204,25.8405,25.8069,25.8338,67500.0
2014-05-14 11:00:00,38.44,38.44,38.36,38.39,135600.0,25.8405,25.8405,25.7868,25.8069,135600.0
2014-05-14 11:10:00,38.39,38.5,38.38,38.48,78100.0,25.8069,25.8809,25.8002,25.8674,78100.0
2014-05-14 11:20:00,38.48,38.6,38.47,38.59,90700.0,25.8674,25.9481,25.8607,25.9414,90700.0
2014-05-14 11:30:00,38.58,38.58,38.49,38.51,45900.0,25.9347,25.9347,25.8742,25.8876,45900.0
2014-05-14 11:40:00,38.5,38.55,38.49,38.54,26000.0,25.8809,25.9145,25.8742,25.9078,26000.0
2014-05-14 11:50:00,38.53,38.54,38.49,38.53,35900.0,25.901,25.9078,25.8742,25.901,35900.0
2014-05-14 12:00:00,38.53,38.54,38.46,38.51,38400.0,25.901,25.9078,25.854,25.8876,38400.0
2014-05-14 12:10:00,38.51,38.51,38.43,38.46,32300.0,25.8876,25.8876,25.8338,25.854,32300.0
2014-05-14 12:20:00,38.45,38.47,38.43,38.47,16700.0,25.8473,25.8607,25.8338,25.8607,16700.0
2014-05-14 12:30:00,38.46,38.54,38.46,38.53,24700.0,25.854,25.9078,25.854,25.901,24700.0
2014-05-14 12:40:00,38.53,38.53,38.47,38.51,29400.0,25.901,25.901,25.8607,25.8876,29400.0
2014-05-14 12:50:00,38.51,38.52,38.45,38.46,21900.0,25.8876,25.8943,25.8473,25.854,21900.0
2014-05-14 13:00:00,38.46,38.47,38.44,38.45,18300.0,25.854,25.8607,25.8405,25.8473,18300.0
2014-05-14 13:10:00,38.46,38.46,38.41,38.43,28600.0,25.854,25.854,25.8204,25.8338,28600.0
2014-05-14 13:20:00,38.43,38.45,38.41,38.44,38400.0,25.8338,25.8473,25.8204,25.8405,38400.0
2014-05-14 13:30:00,38.43,38.43,38.39,38.41,23100.0,25.8338,25.8338,25.8069,25.8204,23100.0
2014-05-14 13:40:00,38.4,38.41,38.38,38.39,26700.0,25.8137,25.8204,25.8002,25.8069,26700.0
2014-05-14 13:50:00,38.38,38.4,38.38,38.4,21900.0,25.8002,25.8137,25.8002,25.8137,21900.0
2014-05-14 14:00:00,38.4,38.42,38.36,38.36,33200.0,25.8137,25.8271,25.7868,25.7868,33200.0
2014-05-14 14:10:00,38.37,38.41,38.35,38.39,34700.0,25.7935,25.8204,25.78,25.8069,34700.0
2014-05-14 14:20:00,38.4,38.4,38.37,38.38,38500.0,25.8137,25.8137,25.7935,25.8002,38500.0
2014-05-14 14:30:00,38.37,38.38,38.36,38.38,21500.0,25.7935,25.8002,25.7868,25.8002,21500.0
2014-05-14 14:40:00,38.38,38.38,38.33,38.34,42900.0,25.8002,25.8002,25.7666,25.7733,42900.0
2014-05-14 14:50:00,38.34,38.39,38.34,38.37,63500.0,25.7733,25.8069,25.7733,25.7935,63500.0
2014-05-14 15:00:00,38.37,38.39,38.29,38.29,40100.0,25.7935,25.8069,25.7397,25.7397,40100.0
2014-05-14 15:10:00,38.29,38.32,38.27,38.27,25100.0,25.7397,25.7599,25.7263,25.7263,25100.0
2014-05-14 15:20:00,38.27,38.31,38.27,38.31,31200.0,25.7263,25.7532,25.7263,25.7532,31200.0
2014-05-14 15:30:00,38.31,38.31,38.24,38.27,66500.0,25.7532,25.7532,25.7061,25.7263,66500.0
2014-05-14 15:40:00,38.27,38.28,38.23,38.25,120500.0,25.7263,25.733,25.6994,25.7128,120500.0
2014-05-14 15:50:00,38.25,38.27,38.24,38.25,256900.0,25.7128,25.7263,25.7061,25.7128,256900.0
2014-05-15 09:30:00,38.31,38.49,38.24,38.39,53100.0,25.7532,25.8742,25.7061,25.8069,53100.0
2014-05-15 09:40:00,38.38,38.38,38.21,38.32,37600.0,25.8002,25.8002,25.6859,25.7599,37600.0
2014-05-15 09:50:00,38.31,38.45,38.29,38.43,32500.0,25.7532,25.8473,25.7397,25.8338,32500.0
2014-05-15 10:00:00,38.43,38.43,38.32,38.35,48700.0,25.8338,25.8338,25.7599,25.78,48700.0
2014-05-15 10:10:00,38.35,38.43,38.34,38.39,26700.0,25.78,25.8338,25.7733,25.8069,26700.0
2014-05-15 10:20:00,38.38,38.39,38.21,38.23,118300.0,25.8002,25.8069,25.6859,25.6994,118300.0
2014-05-15 10:30:00,38.24,38.26,38.16,38.18,118000.0,25.7061,25.7195,25.6523,25.6658,118000.0
2014-05-15 10:40:00,38.17,38.23,38.14,38.14,85600.0,25.659,25.6994,25.6389,25.6389,85600.0
2014-05-15 10:50:00,38.15,38.16,38.09,38.11,57000.0,25.6456,25.6523,25.6053,25.6187,57000.0
2014-05-15 11:00:00,38.11,38.2,38.11,38.18,28100.0,25.6187,25.6792,25.6187,25.6658,28100.0
2014-05-15 11:10:00,38.18,38.18,38.08,38.1,40700.0,25.6658,25.6658,25.5985,25.612,40700.0
2014-05-15 11:20:00,38.1,38.11,38.05,38.07,33500.0,25.612,25.6187,25.5784,25.5918,33500.0
2014-05-15 11:30:00,38.07,38.1,38.04,38.1,41900.0,25.5918,25.612,25.5717,25.612,41900.0
2014-05-15 11:40:00,38.09,38.16,38.09,38.14,34500.0,25.6053,25.6523,25.6053,25.6389,34500.0
2014-05-15 11:50:00,38.13,38.16,38.1,38.12,25900.0,25.6322,25.6523,25.612,25.6254,25900.0
2014-05-15 12:00:00,38.11,38.12,38.05,38.06,43500.0,25.6187,25.6254,25.5784,25.5851,43500.0
2014-05-15 12:10:00,38.05,38.08,38.03,38.08,31100.0,25.5784,25.5985,25.5649,25.5985,31100.0
2014-05-15 12:20:00,38.08,38.12,38.05,38.12,18300.0,25.5985,25.6254,25.5784,25.6254,18300.0
2014-05-15 12:30:00,38.12,38.13,38.08,38.1,51100.0,25.6254,25.6322,25.5985,25.612,51100.0
2014-05-15 12:40:00,38.09,38.11,38.07,38.11,24400.0,25.6053,25.6187,25.5918,25.6187,24400.0
2014-05-15 12:50:00,38.1,38.13,38.08,38.08,20100.0,25.612,25.6322,25.5985,25.5985,20100.0
2014-05-15 13:00:00,38.09,38.1,38.05,38.07,32000.0,25.6053,25.612,25.5784,25.5918,32000.0
2014-05-15 13:10:00,38.08,38.09,38.03,38.04,41900.0,25.5985,25.6053,25.5649,25.5717,41900.0
2014-05-15 13:20:00,38.05,38.08,38.05,38.05,20000.0,25.5784,25.5985,25.5784,25.5784,20000.0
2014-05-15 13:30:00,38.06,38.1,38.0,38.02,72300.0,25.5851,25.612,25.5448,25.5582,72300.0
2014-05-15 13:40:00,38.01,38.03,38.0,38.03,36700.0,25.5515,25.5649,25.5448,25.5649,36700.0
2014-05-15 13:50:00,38.02,38.05,38.0,38.03,47400.0,25.5582,25.5784,25.5448,25.5649,47400.0
2014-05-15 14:00:00,38.02,38.04,38.0,38.0,61600.0,25.5582,25.5717,25.5448,25.5448,61600.0
2014-05-15 14:10:00,38.01,38.01,37.94,37.95,34300.0,25.5515,25.5515,25.5044,25.5111,34300.0
2014-05-15 14:20:00,37.95,38.0,37.93,37.94,124700.0,25.5111,25.5448,25.4977,25.5044,124700.0
2014-05-15 14:30:00,37.95,37.97,37.94,37.95,31400.0,25.5111,25.5246,25.5044,25.5111,31400.0
2014-05-15 14:40:00,37.95,37.97,37.93,37.93,46800.0,25.5111,25.5246,25.4977,25.4977,46800.0
2014-05-15 14:50:00,37.93,37.95,37.91,37.94,52100.0,25.4977,25.5111,25.4843,25.5044,52100.0
2014-05-15 15:00:00,37.94,37.96,37.92,37.95,37400.0,25.5044,25.5179,25.491,25.5111,37400.0
2014-05-15 15:10:00,37.96,37.96,37.9,37.91,56700.0,25.5179,25.5179,25.4775,25.4843,56700.0
2014-05-15 15:20:00,37.91,37.93,37.9,37.91,66900.0,25.4843,25.4977,25.4775,25.4843,66900.0
2014-05-15 15:30:00,37.91,37.96,37.88,37.94,103900.0,25.4843,25.5179,25.4641,25.5044,103900.0
2014-05-15 15:40:00,37.94,37.99,37.94,37.97,115900.0,25.5044,25.538,25.5044,25.5246,115900.0
2014-05-15 15:50:00,37.97,38.04,37.96,37.97,288000.0,25.5246,25.5717,25.5179,25.5246,288000.0
2014-05-16 09:30:00,37.97,37.99,37.71,37.89,262500.0,25.5246,25.538,25.3498,25.4708,262500.0
2014-05-16 09:40:00,37.88,38.02,37.87,37.95,72000.0,25.4641,25.5582,25.4574,25.5111,72000.0
2014-05-16 09:50:00,37.97,37.97,37.77,37.79,98100.0,25.5246,25.5246,25.3901,25.4036,98100.0
2014-05-16 10:00:00,37.79,37.83,37.66,37.68,164000.0,25.4036,25.4305,25.3162,25.3296,164000.0
2014-05-16 10:10:00,37.68,37.69,37.62,37.65,182100.0,25.3296,25.3364,25.2893,25.3095,182100.0
2014-05-16 10:20:00,37.65,37.72,37.62,37.68,131200.0,25.3095,25.3565,25.2893,25.3296,131200.0
2014-05-16 10:30:00,37.68,37.86,37.68,37.86,55800.0,25.3296,25.4506,25.3296,25.4506,55800.0
2014-05-16 10:40:00,37.86,37.89,37.79,37.82,111300.0,25.4506,25.4708,25.4036,25.4238,111300.0
2014-05-16 10:50:00,37.82,37.91,37.79,37.82,133600.0,25.4238,25.4843,25.4036,25.4238,133600.0
2014-05-16 11:00:00,37.82,37.83,37.75,37.81,167800.0,25.4238,25.4305,25.3767,25.417,167800.0
2014-05-16 11:10:00,37.81,37.85,37.76,37.85,120600.0,25.417,25.4439,25.3834,25.4439,120600.0
2014-05-16 11:20:00,37.84,37.88,37.79,37.84,169900.0,25.4372,25.4641,25.4036,25.4372,169900.0
2014-05-16 11:30:00,37.85,37.86,37.75,37.78,97200.0,25.4439,25.4506,25.3767,25.3969,97200.0
2014-05-16 11:40:00,37.79,37.88,37.7,37.73,161700.0,25.4036,25.4641,25.3431,25.3633,161700.0
2014-05-16 11:50:00,37.73,37.87,37.73,37.86,63700.0,25.3633,25.4574,25.3633,25.4506,63700.0
2014-05-16 12:00:00,37.86,37.86,37.73,37.73,61800.0,25.4506,25.4506,25.3633,25.3633,61800.0
2014-05-16 12:10:00,37.73,37.74,37.7,37.73,56400.0,25.3633,25.37,25.3431,25.3633,56400.0
2014-05-16 12:20:00,37.73,37.75,37.67,37.67,35800.0,25.3633,25.3767,25.3229,25.3229,35800.0
2014-05-16 12:30:00,37.67,37.77,37.66,37.75,55200.0,25.3229,25.3901,25.3162,25.3767,55200.0
2014-05-16 12:40:00,37.75,37.75,37.65,37.67,60600.0,25.3767,25.3767,25.3095,25.3229,60600.0
2014-05-16 12:50:00,37.68,37.68,37.61,37.67,367100.0,25.3296,25.3296,25.2826,25.3229,367100.0
2014-05-16 13:00:00,37.66,37.69,37.62,37.69,109100.0,25.3162,25.3364,25.2893,25.3364,109100.0
2014-05-16 13:10:00,37.69,37.74,37.67,37.71,45700.0,25.3364,25.37,25.3229,25.3498,45700.0
2014-05-16 13:20:00,37.71,37.71,37.66,37.67,48100.0,25.3498,25.3498,25.3162,25.3229,48100.0
2014-05-16 13:30:00,37.67,37.69,37.65,37.67,58100.0,25.3229,25.3364,25.3095,25.3229,58100.0
2014-05-16 13:40:00,37.66,37.69,37.62,37.63,57900.0,25.3162,25.3364,25.2893,25.296,57900.0
2014-05-16 13:50:00,37.63,37.66,37.55,37.56,239300.0,25.296,25.3162,25.2423,25.249,239300.0
2014-05-16 14:00:00,37.56,37.56,37.52,37.53,105400.0,25.249,25.249,25.2221,25.2288,105400.0
2014-05-16 14:10:00,37.53,37.63,37.53,37.6,68600.0,25.2288,25.296,25.2288,25.2759,68600.0
2014-05-16 14:20:00,37.59,37.59,37.52,37.57,61100.0,25.2691,25.2691,25.2221,25.2557,61100.0
2014-05-16 14:30:00,37.57,37.62,37.54,37.57,57000.0,25.2557,25.2893,25.2355,25.2557,57000.0
2014-05-16 14:40:00,37.57,37.6,37.55,37.56,50600.0,25.2557,25.2759,25.2423,25.249,50600.0
2014-05-16 14:50:00,37.57,37.73,37.57,37.73,38000.0,25.2557,25.3633,25.2557,25.3633,38000.0
2014-05-16 15:00:00,37.73,37.73,37.68,37.7,42500.0,25.3633,25.3633,25.3296,25.3431,42500.0
2014-05-16 15:10:00,37.7,37.72,37.68,37.72,77400.0,25.3431,25.3565,25.3296,25.3565,77400.0
2014-05-16 15:20:00,37.72,37.76,37.7,37.73,86300.0,25.3565,25.3834,25.3431,25.3633,86300.0
2014-05-16 15:30:00,37.73,37.82,37.73,37.75,79100.0,25.3633,25.4238,25.3633,25.3767,79100.0
2014-05-16 15:40:00,37.74,37.81,37.74,37.79,121300.0,25.37,25.417,25.37,25.4036,121300.0
2014-05-16 15:50:00,37.8,37.82,37.78,37.79,388600.0,25.4103,25.4238,25.3969,25.4036,388600.0
2014-05-19 09:30:00,37.73,37.8,37.52,37.59,106500.0,25.3633,25.4103,25.2221,25.2691,106500.0
2014-05-19 09:40:00,37.6,37.61,37.52,37.57,54900.0,25.2759,25.2826,25.2221,25.2557,54900.0
2014-05-19 09:50:00,37.57,37.65,37.57,37.61,105200.0,25.2557,25.3095,25.2557,25.2826,105200.0
2014-05-19 10:00:00,37.6,37.61,37.55,37.58,54600.0,25.2759,25.2826,25.2423,25.2624,54600.0
2014-05-19 10:10:00,37.57,37.57,37.45,37.45,100500.0,25.2557,25.2557,25.175,25.175,100500.0
2014-05-19 10:20:00,37.45,37.45,37.35,37.36,137100.0,25.175,25.175,25.1078,25.1145,137100.0
2014-05-19 10:30:00,37.36,37.36,37.23,37.27,118200.0,25.1145,25.1145,25.0271,25.054,118200.0
2014-05-19 10:40:00,37.27,37.28,37.16,37.25,137600.0,25.054,25.0608,24.9801,25.0406,137600.0
2014-05-19 10:50:00,37.25,37.35,37.24,37.26,96700.0,25.0406,25.1078,25.0339,25.0473,96700.0
2014-05-19 11:00:00,37.25,37.3,37.23,37.29,39900.0,25.0406,25.0742,25.0271,25.0675,39900.0
2014-05-19 11:10:00,37.3,37.36,37.27,37.27,80100.0,25.0742,25.1145,25.054,25.054,80100.0
2014-05-19 11:20:00,37.27,37.42,37.23,37.42,82100.0,25.054,25.1549,25.0271,25.1549,82100.0
2014-05-19 11:30:00,37.42,37.44,37.35,37.41,89200.0,25.1549,25.1683,25.1078,25.1481,89200.0
2014-05-19 11:40:00,37.4,37.41,37.33,37.37,34300.0,25.1414,25.1481,25.0944,25.1213,34300.0
2014-05-19 11:50:00,37.36,37.36,37.27,37.29,34100.0,25.1145,25.1145,25.054,25.0675,34100.0
2014-05-19 12:00:00,37.29,37.38,37.29,37.31,60800.0,25.0675,25.128,25.0675,25.0809,60800.0
2014-05-19 12:10:00,37.31,37.34,37.27,37.3,95300.0,25.0809,25.1011,25.054,25.0742,95300.0
2014-05-19 12:20:00,37.3,37.34,37.23,37.3,54000.0,25.0742,25.1011,25.0271,25.0742,54000.0
2014-05-19 12:30:00,37.29,37.29,37.23,37.23,45600.0,25.0675,25.0675,25.0271,25.0271,45600.0
2014-05-19 12:40:00,37.23,37.26,37.22,37.26,70800.0,25.0271,25.0473,25.0204,25.0473,70800.0
2014-05-19 12:50:00,37.26,37.32,37.25,37.29,51000.0,25.0473,25.0876,25.0406,25.0675,51000.0
2014-05-19 13:00:00,37.3,37.32,37.27,37.3,66100.0,25.0742,25.0876,25.054,25.0742,66100.0
2014-05-19 13:10:00,37.3,37.35,37.3,37.31,74200.0,25.0742,25.1078,25.0742,25.0809,74200.0
2014-05-19 13:20:00,37.31,37.31,37.23,37.26,54500.0,25.0809,25.0809,25.0271,25.0473,54500.0
2014-05-19 13:30:00,37.26,37.3,37.25,37.3,44600.0,25.0473,25.0742,25.0406,25.0742,44600.0
2014-05-19 13:40:00,37.29,37.29,37.23,37.27,42000.0,25.0675,25.0675,25.0271,25.054,42000.0
2014-05-19 13:50:00,37.28,37.3,37.24,37.3,25900.0,25.0608,25.0742,25.0339,25.0742,25900.0
2014-05-19 14:00:00,37.3,37.31,37.26,37.27,32100.0,25.0742,25.0809,25.0473,25.054,32100.0
2014-05-19 14:10:00,37.28,37.3,37.24,37.26,88400.0,25.0608,25.0742,25.0339,25.0473,88400.0
2014-05-19 14:20:00,37.25,37.3,37.23,37.26,49900.0,25.0406,25.0742,25.0271,25.0473,49900.0
2014-05-19 14:30:00,37.26,37.27,37.23,37.25,24600.0,25.0473,25.054,25.0271,25.0406,24600.0
2014-05-19 14:40:00,37.24,37.28,37.23,37.25,47600.0,25.0339,25.0608,25.0271,25.0406,47600.0
2014-05-19 14:50:00,37.24,37.25,37.2,37.2,51000.0,25.0339,25.0406,25.007,25.007,51000.0
2014-05-19 15:00:00,37.22,37.25,37.2,37.2,73900.0,25.0204,25.0406,25.007,25.007,73900.0
2014-05-19 15:10:00,37.2,37.22,37.18,37.22,81600.0,25.007,25.0204,24.9935,25.0204,81600.0
2014-05-19 15:20:00,37.22,37.24,37.14,37.15,135400.0,25.0204,25.0339,24.9666,24.9734,135400.0
2014-05-19 15:30:00,37.14,37.18,37.14,37.17,93500.0,24.9666,24.9935,24.9666,24.9868,93500.0
2014-05-19 15:40:00,37.16,37.19,37.14,37.19,131600.0,24.9801,25.0003,24.9666,25.0003,131600.0
2014-05-19 15:50:00,37.18,37.2,37.16,37.16,207500.0,24.9935,25.007,24.9801,24.9801,207500.0
2014-05-20 09:30:00,37.31,37.55,37.16,37.42,165500.0,25.0809,25.2423,24.9801,25.1549,165500.0
2014-05-20 09:40:00,37.42,37.54,37.34,37.34,119400.0,25.1549,25.2355,25.1011,25.1011,119400.0
2014-05-20 09:50:00,37.34,37.48,37.32,37.41,352800.0,25.1011,25.1952,25.0876,25.1481,352800.0
2014-05-20 10:00:00,37.4,37.49,37.39,37.42,146500.0,25.1414,25.2019,25.1347,25.1549,146500.0
2014-05-20 10:10:00,37.41,37.48,37.38,37.38,126000.0,25.1481,25.1952,25.128,25.128,126000.0
2014-05-20 10:20:00,37.37,37.39,37.25,37.26,66700.0,25.1213,25.1347,25.0406,25.0473,66700.0
2014-05-20 10:30:00,37.27,37.29,37.15,37.19,106000.0,25.054,25.0675,24.9734,25.0003,106000.0
2014-05-20 10:40:00,37.2,37.24,37.13,37.13,100000.0,25.007,25.0339,24.9599,24.9599,100000.0
2014-05-20 10:50:00,37.12,37.2,37.1,37.16,88200.0,24.9532,25.007,24.9398,24.9801,88200.0
2014-05-20 11:00:00,37.16,37.19,37.14,37.19,78100.0,24.9801,25.0003,24.9666,25.0003,78100.0
2014-05-20 11:10:00,37.19,37.22,37.13,37.18,75600.0,25.0003,25.0204,24.9599,24.9935,75600.0
2014-05-20 11:20:00,37.18,37.21,37.15,37.15,49400.0,24.9935,25.0137,24.9734,24.9734,49400.0
2014-05-20 11:30:00,37.15,37.17,37.09,37.12,56800.0,24.9734,24.9868,24.933,24.9532,56800.0
2014-05-20 11:40:00,37.11,37.12,37.04,37.04,97900.0,24.9465,24.9532,24.8994,24.8994,97900.0
2014-05-20 11:50:00,37.04,37.08,36.98,36.98,64900.0,24.8994,24.9263,24.8591,24.8591,64900.0
2014-05-20 12:00:00,36.98,37.02,36.93,36.93,87600.0,24.8591,24.886,24.8255,24.8255,87600.0
2014-05-20 12:10:00,36.93,36.98,36.91,36.97,116400.0,24.8255,24.8591,24.812,24.8524,116400.0
2014-05-20 12:20:00,36.97,36.99,36.93,36.94,89000.0,24.8524,24.8658,24.8255,24.8322,89000.0
2014-05-20 12:30:00,36.94,37.03,36.94,36.97,62000.0,24.8322,24.8927,24.8322,24.8524,62000.0
2014-05-20 12:40:00,36.97,37.0,36.96,36.98,64500.0,24.8524,24.8725,24.8456,24.8591,64500.0
2014-05-20 12:50:00,36.98,37.03,36.92,37.02,151500.0,24.8591,24.8927,24.8188,24.886,151500.0
2014-05-20 13:00:00,37.01,37.14,36.97,37.08,137400.0,24.8793,24.9666,24.8524,24.9263,137400.0
2014-05-20 13:10:00,37.07,37.11,37.03,37.11,57200.0,24.9196,24.9465,24.8927,24.9465,57200.0
2014-05-20 13:20:00,37.11,37.15,37.07,37.11,65100.0,24.9465,24.9734,24.9196,24.9465,65100.0
2014-05-20 13:30:00,37.11,37.13,37.08,37.09,59000.0,24.9465,24.9599,24.9263,24.933,59000.0
2014-05-20 13:40:00,37.09,37.11,37.05,37.05,66300.0,24.933,24.9465,24.9061,24.9061,66300.0
2014-05-20 13:50:00,37.05,37.12,37.05,37.05,50200.0,24.9061,24.9532,24.9061,24.9061,50200.0
2014-05-20 14:00:00,37.06,37.11,37.05,37.08,53600.0,24.9129,24.9465,24.9061,24.9263,53600.0
2014-05-20 14:10:00,37.09,37.11,37.04,37.06,104500.0,24.933,24.9465,24.8994,24.9129,104500.0
2014-05-20 14:20:00,37.07,37.13,37.06,37.13,69700.0,24.9196,24.9599,24.9129,24.9599,69700.0
2014-05-20 14:30:00,37.13,37.18,37.13,37.16,65200.0,24.9599,24.9935,24.9599,24.9801,65200.0
2014-05-20 14:40:00,37.16,37.28,37.15,37.28,53200.0,24.9801,25.0608,24.9734,25.0608,53200.0
2014-05-20 14:50:00,37.27,37.27,37.19,37.22,84900.0,25.054,25.054,25.0003,25.0204,84900.0
2014-05-20 15:00:00,37.23,37.24,37.2,37.24,76100.0,25.0271,25.0339,25.007,25.0339,76100.0
2014-05-20 15:10:00,37.24,37.25,37.18,37.25,125400.0,25.0339,25.0406,24.9935,25.0406,125400.0
2014-05-20 15:20:00,37.25,37.26,37.2,37.23,150100.0,25.0406,25.0473,25.007,25.0271,150100.0
2014-05-20 15:30:00,37.22,37.23,37.18,37.2,116600.0,25.0204,25.0271,24.9935,25.007,116600.0
2014-05-20 15:40:00,37.2,37.21,37.15,37.15,124600.0,25.007,25.0137,24.9734,24.9734,124600.0
2014-05-20 15:50:00,37.15,37.18,37.14,37.17,311600.0,24.9734,24.9935,24.9666,24.9868,311600.0
2014-05-21 09:30:00,37.27,37.27,37.13,37.2,75900.0,25.054,25.054,24.9599,25.007,75900.0
2014-05-21 09:40:00,37.2,37.27,37.04,37.05,61500.0,25.007,25.054,24.8994,24.9061,61500.0
2014-05-21 09:50:00,37.06,37.07,36.93,36.94,81700.0,24.9129,24.9196,24.8255,24.8322,81700.0
2014-05-21 10:00:00,36.94,37.12,36.94,37.06,60100.0,24.8322,24.9532,24.8322,24.9129,60100.0
2014-05-21 10:10:00,37.07,37.15,37.05,37.15,126400.0,24.9196,24.9734,24.9061,24.9734,126400.0
2014-05-21 10:20:00,37.15,37.18,37.14,37.17,91700.0,24.9734,24.9935,24.9666,24.9868,91700.0
2014-05-21 10:30:00,37.18,37.22,37.15,37.2,157100.0,24.9935,25.0204,24.9734,25.007,157100.0
2014-05-21 10:40:00,37.19,37.28,37.16,37.2,227600.0,25.0003,25.0608,24.9801,25.007,227600.0
2014-05-21 10:50:00,37.2,37.29,37.2,37.25,44000.0,25.007,25.0675,25.007,25.0406,44000.0
2014-05-21 11:00:00,37.25,37.26,37.13,37.16,166900.0,25.0406,25.0473,24.9599,24.9801,166900.0
2014-05-21 11:10:00,37.15,37.16,37.13,37.16,49200.0,24.9734,24.9801,24.9599,24.9801,49200.0
2014-05-21 11:20:00,37.16,37.26,37.16,37.24,58400.0,24.9801,25.0473,24.9801,25.0339,58400.0
2014-05-21 11:30:00,37.24,37.27,37.22,37.24,83000.0,25.0339,25.054,25.0204,25.0339,83000.0
2014-05-21 11:40:00,37.23,37.25,37.21,37.23,31900.0,25.0271,25.0406,25.0137,25.0271,31900.0
2014-05-21 11:50:00,37.23,37.29,37.23,37.26,49200.0,25.0271,25.0675,25.0271,25.0473,49200.0
2014-05-21 12:00:00,37.24,37.29,37.23,37.27,69400.0,25.0339,25.0675,25.0271,25.054,69400.0
2014-05-21 12:10:00,37.27,37.28,37.25,37.26,46500.0,25.054,25.0608,25.0406,25.0473,46500.0
2014-05-21 12:20:00,37.26,37.26,37.22,37.22,45000.0,25.0473,25.0473,25.0204,25.0204,45000.0
2014-05-21 12:30:00,37.22,37.3,37.2,37.3,80800.0,25.0204,25.0742,25.007,25.0742,80800.0
2014-05-21 12:40:00,37.3,37.31,37.28,37.3,42900.0,25.0742,25.0809,25.0608,25.0742,42900.0
2014-05-21 12:50:00,37.3,37.32,37.29,37.3,61800.0,25.0742,25.0876,25.0675,25.0742,61800.0
2014-05-21 13:00:00,37.29,37.3,37.25,37.25,38000.0,25.0675,25.0742,25.0406,25.0406,38000.0
2014-05-21 13:10:00,37.26,37.32,37.24,37.32,55200.0,25.0473,25.0876,25.0339,25.0876,55200.0
2014-05-21 13:20:00,37.32,37.32,37.31,37.32,16900.0,25.0876,25.0876,25.0809,25.0876,16900.0
2014-05-21 13:30:00,37.32,37.32,37.31,37.31,37900.0,25.0876,25.0876,25.0809,25.0809,37900.0
2014-05-21 13:40:00,37.32,37.32,37.27,37.28,42800.0,25.0876,25.0876,25.054,25.0608,42800.0
2014-05-21 13:50:00,37.28,37.28,37.2,37.2,65400.0,25.0608,25.0608,25.007,25.007,65400.0
2014-05-21 14:00:00,37.21,37.22,37.18,37.19,87800.0,25.0137,25.0204,24.9935,25.0003,87800.0
2014-05-21 14:10:00,37.18,37.19,37.15,37.17,60200.0,24.9935,25.0003,24.9734,24.9868,60200.0
2014-05-21 14:20:00,37.18,37.2,37.17,37.2,57400.0,24.9935,25.007,24.9868,25.007,57400.0
2014-05-21 14:30:00,37.2,37.21,37.17,37.17,60100.0,25.007,25.0137,24.9868,24.9868,60100.0
2014-05-21 14:40:00,37.17,37.24,37.17,37.24,72000.0,24.9868,25.0339,24.9868,25.0339,72000.0
2014-05-21 14:50:00,37.24,37.27,37.23,37.26,78500.0,25.0339,25.054,25.0271,25.0473,78500.0
2014-05-21 15:00:00,37.25,37.28,37.25,37.27,51200.0,25.0406,25.0608,25.0406,25.054,51200.0
2014-05-21 15:10:00,37.27,37.31,37.26,37.26,130100.0,25.054,25.0809,25.0473,25.0473,130100.0
2014-05-21 15:20:00,37.27,37.3,37.27,37.27,69000.0,25.054,25.0742,25.054,25.054,69000.0
2014-05-21 15:30:00,37.27,37.29,37.25,37.25,111900.0,25.054,25.0675,25.0406,25.0406,111900.0
2014-05-21 15:40:00,37.25,37.26,37.2,37.2,137700.0,25.0406,25.0473,25.007,25.007,137700.0
2014-05-21 15:50:00,37.2,37.27,37.19,37.27,326600.0,25.007,25.054,25.0003,25.054,326600.0
2014-05-22 09:30:00,37.28,37.41,37.26,37.39,81400.0,25.0608,25.1481,25.0473,25.1347,81400.0
2014-05-22 09:40:00,37.38,37.41,37.3,37.35,81700.0,25.128,25.1481,25.0742,25.1078,81700.0
2014-05-22 09:50:00,37.35,37.45,37.32,37.42,136600.0,25.1078,25.175,25.0876,25.1549,136600.0
2014-05-22 10:00:00,37.42,37.54,37.41,37.51,96700.0,25.1549,25.2355,25.1481,25.2154,96700.0
2014-05-22 10:10:00,37.51,37.51,37.39,37.44,84700.0,25.2154,25.2154,25.1347,25.1683,84700.0
2014-05-22 10:20:00,37.44,37.55,37.44,37.5,62800.0,25.1683,25.2423,25.1683,25.2086,62800.0
2014-05-22 10:30:00,37.5,37.55,37.47,37.54,100600.0,25.2086,25.2423,25.1885,25.2355,100600.0
2014-05-22 10:40:00,37.54,37.56,37.5,37.54,77300.0,25.2355,25.249,25.2086,25.2355,77300.0
2014-05-22 10:50:00,37.54,37.63,37.52,37.6,85100.0,25.2355,25.296,25.2221,25.2759,85100.0
2014-05-22 11:00:00,37.61,37.65,37.54,37.57,96500.0,25.2826,25.3095,25.2355,25.2557,96500.0
2014-05-22 11:10:00,37.58,37.64,37.57,37.57,136000.0,25.2624,25.3028,25.2557,25.2557,136000.0
2014-05-22 11:20:00,37.57,37.66,37.57,37.66,41500.0,25.2557,25.3162,25.2557,25.3162,41500.0
2014-05-22 11:30:00,37.66,37.67,37.58,37.59,65700.0,25.3162,25.3229,25.2624,25.2691,65700.0
2014-05-22 11:40:00,37.59,37.62,37.56,37.62,24400.0,25.2691,25.2893,25.249,25.2893,24400.0
2014-05-22 11:50:00,37.62,37.69,37.6,37.68,38200.0,25.2893,25.3364,25.2759,25.3296,38200.0
2014-05-22 12:00:00,37.68,37.69,37.66,37.68,22200.0,25.3296,25.3364,25.3162,25.3296,22200.0
2014-05-22 12:10:00,37.69,37.72,37.66,37.71,39100.0,25.3364,25.3565,25.3162,25.3498,39100.0
2014-05-22 12:20:00,37.7,37.73,37.66,37.69,49200.0,25.3431,25.3633,25.3162,25.3364,49200.0
2014-05-22 12:30:00,37.69,37.73,37.66,37.73,31000.0,25.3364,25.3633,25.3162,25.3633,31000.0
2014-05-22 12:40:00,37.72,37.73,37.69,37.72,22000.0,25.3565,25.3633,25.3364,25.3565,22000.0
2014-05-22 12:50:00,37.7,37.78,37.7,37.74,57100.0,25.3431,25.3969,25.3431,25.37,57100.0
2014-05-22 13:00:00,37.74,37.77,37.72,37.73,43500.0,25.37,25.3901,25.3565,25.3633,43500.0
2014-05-22 13:10:00,37.73,37.76,37.72,37.74,131300.0,25.3633,25.3834,25.3565,25.37,131300.0
2014-05-22 13:20:00,37.74,37.74,37.66,37.7,43600.0,25.37,25.37,25.3162,25.3431,43600.0
2014-05-22 13:30:00,37.71,37.71,37.63,37.63,46400.0,25.3498,25.3498,25.296,25.296,46400.0
2014-05-22 13:40:00,37.63,37.63,37.57,37.6,30200.0,25.296,25.296,25.2557,25.2759,30200.0
2014-05-22 13:50:00,37.6,37.62,37.58,37.58,33300.0,25.2759,25.2893,25.2624,25.2624,33300.0
2014-05-22 14:00:00,37.57,37.58,37.53,37.55,54500.0,25.2557,25.2624,25.2288,25.2423,54500.0
2014-05-22 14:10:00,37.55,37.57,37.53,37.55,59600.0,25.2423,25.2557,25.2288,25.2423,59600.0
2014-05-22 14:20:00,37.54,37.59,37.54,37.55,31800.0,25.2355,25.2691,25.2355,25.2423,31800.0
2014-05-22 14:30:00,37.55,37.61,37.55,37.61,42100.0,25.2423,25.2826,25.2423,25.2826,42100.0
2014-05-22 14:40:00,37.61,37.61,37.58,37.6,32200.0,25.2826,25.2826,25.2624,25.2759,32200.0
2014-05-22 14:50:00,37.6,37.61,37.57,37.61,43200.0,25.2759,25.2826,25.2557,25.2826,43200.0
2014-05-22 15:00:00,37.6,37.6,37.57,37.6,31500.0,25.2759,25.2759,25.2557,25.2759,31500.0
2014-05-22 15:10:00,37.6,37.64,37.59,37.63,50700.0,25.2759,25.3028,25.2691,25.296,50700.0
2014-05-22 15:20:00,37.63,37.63,37.59,37.61,37900.0,25.296,25.296,25.2691,25.2826,37900.0
2014-05-22 15:30:00,37.61,37.64,37.61,37.62,49800.0,25.2826,25.3028,25.2826,25.2893,49800.0
2014-05-22 15:40:00,37.61,37.65,37.6,37.61,73700.0,25.2826,25.3095,25.2759,25.2826,73700.0
2014-05-22 15:50:00,37.61,37.62,37.58,37.61,188200.0,25.2826,25.2893,25.2624,25.2826,188200.0
2014-05-23 09:30:00,37.54,37.65,37.41,37.49,92300.0,25.2355,25.3095,25.1481,25.2019,92300.0
2014-05-23 09:40:00,37.49,37.68,37.47,37.68,63500.0,25.2019,25.3296,25.1885,25.3296,63500.0
2014-05-23 09:50:00,37.68,37.7,37.51,37.52,70500.0,25.3296,25.3431,25.2154,25.2221,70500.0
2014-05-23 10:00:00,37.51,37.52,37.43,37.44,77300.0,25.2154,25.2221,25.1616,25.1683,77300.0
2014-05-23 10:10:00,37.43,37.47,37.32,37.37,154100.0,25.1616,25.1885,25.0876,25.1213,154100.0
2014-05-23 10:20:00,37.39,37.42,37.34,37.41,78200.0,25.1347,25.1549,25.1011,25.1481,78200.0
2014-05-23 10:30:00,37.42,37.53,37.41,37.53,70200.0,25.1549,25.2288,25.1481,25.2288,70200.0
2014-05-23 10:40:00,37.53,37.58,37.5,37.5,76800.0,25.2288,25.2624,25.2086,25.2086,76800.0
2014-05-23 10:50:00,37.49,37.51,37.45,37.5,39900.0,25.2019,25.2154,25.175,25.2086,39900.0
2014-05-23 11:00:00,37.49,37.54,37.48,37.54,62100.0,25.2019,25.2355,25.1952,25.2355,62100.0
2014-05-23 11:10:00,37.53,37.59,37.52,37.58,46300.0,25.2288,25.2691,25.2221,25.2624,46300.0
2014-05-23 11:20:00,37.59,37.59,37.45,37.45,46800.0,25.2691,25.2691,25.175,25.175,46800.0
2014-05-23 11:30:00,37.44,37.55,37.42,37.55,28700.0,25.1683,25.2423,25.1549,25.2423,28700.0
2014-05-23 11:40:00,37.55,37.61,37.54,37.61,31800.0,25.2423,25.2826,25.2355,25.2826,31800.0
2014-05-23 11:50:00,37.6,37.6,37.55,37.56,27200.0,25.2759,25.2759,25.2423,25.249,27200.0
2014-05-23 12:00:00,37.57,37.63,37.57,37.58,34800.0,25.2557,25.296,25.2557,25.2624,34800.0
2014-05-23 12:10:00,37.58,37.59,37.54,37.55,44500.0,25.2624,25.2691,25.2355,25.2423,44500.0
2014-05-23 12:20:00,37.55,37.59,37.52,37.55,27000.0,25.2423,25.2691,25.2221,25.2423,27000.0
2014-05-23 12:30:00,37.55,37.61,37.54,37.56,25700.0,25.2423,25.2826,25.2355,25.249,25700.0
2014-05-23 12:40:00,37.57,37.63,37.56,37.6,19900.0,25.2557,25.296,25.249,25.2759,19900.0
2014-05-23 12:50:00,37.61,37.62,37.59,37.59,30100.0,25.2826,25.2893,25.2691,25.2691,30100.0
2014-05-23 13:00:00,37.59,37.64,37.55,37.55,43600.0,25.2691,25.3028,25.2423,25.2423,43600.0
2014-05-23 13:10:00,37.55,37.59,37.54,37.59,18400.0,25.2423,25.2691,25.2355,25.2691,18400.0
2014-05-23 13:20:00,37.59,37.6,37.54,37.58,43200.0,25.2691,25.2759,25.2355,25.2624,43200.0
2014-05-23 13:30:00,37.58,37.6,37.55,37.59,34900.0,25.2624,25.2759,25.2423,25.2691,34900.0
2014-05-23 13:40:00,37.58,37.59,37.56,37.57,33400.0,25.2624,25.2691,25.249,25.2557,33400.0
2014-05-23 13:50:00,37.56,37.58,37.49,37.52,44000.0,25.249,25.2624,25.2019,25.2221,44000.0
2014-05-23 14:00:00,37.52,37.53,37.49,37.49,36800.0,25.2221,25.2288,25.2019,25.2019,36800.0
2014-05-23 14:10:00,37.49,37.51,37.46,37.47,40300.0,25.2019,25.2154,25.1818,25.1885,40300.0
2014-05-23 14:20:00,37.46,37.52,37.46,37.51,45200.0,25.1818,25.2221,25.1818,25.2154,45200.0
2014-05-23 14:30:00,37.5,37.51,37.46,37.5,32500.0,25.2086,25.2154,25.1818,25.2086,32500.0
2014-05-23 14:40:00,37.49,37.5,37.45,37.5,36800.0,25.2019,25.2086,25.175,25.2086,36800.0
2014-05-23 14:50:00,37.5,37.5,37.47,37.48,40500.0,25.2086,25.2086,25.1885,25.1952,40500.0
2014-05-23 15:00:00,37.48,37.51,37.47,37.49,34200.0,25.1952,25.2154,25.1885,25.2019,34200.0
2014-05-23 15:10:00,37.5,37.51,37.48,37.51,46100.0,25.2086,25.2154,25.1952,25.2154,46100.0
2014-05-23 15:20:00,37.51,37.51,37.45,37.45,41500.0,25.2154,25.2154,25.175,25.175,41500.0
2014-05-23 15:30:00,37.45,37.45,37.42,37.43,93200.0,25.175,25.175,25.1549,25.1616,93200.0
2014-05-23 15:40:00,37.44,37.44,37.41,37.42,127500.0,25.1683,25.1683,25.1481,25.1549,127500.0
2014-05-23 15:50:00,37.43,37.43,37.4,37.41,255500.0,25.1616,25.1616,25.1414,25.1481,255500.0
2014-05-27 09:30:00,37.4,37.72,37.26,37.39,471000.0,25.1414,25.3565,25.0473,25.1347,471000.0
2014-05-27 09:40:00,37.39,37.53,37.23,37.29,429700.0,25.1347,25.2288,25.0271,25.0675,429700.0
2014-05-27 09:50:00,37.3,37.3,37.0,37.18,294600.0,25.0742,25.0742,24.8725,24.9935,294600.0
2014-05-27 10:00:00,37.19,37.22,37.0,37.03,186400.0,25.0003,25.0204,24.8725,24.8927,186400.0
2014-05-27 10:10:00,37.04,37.18,36.96,37.18,190200.0,24.8994,24.9935,24.8456,24.9935,190200.0
2014-05-27 10:20:00,37.18,37.3,37.17,37.29,161000.0,24.9935,25.0742,24.9868,25.0675,161000.0
2014-05-27 10:30:00,37.3,37.32,37.23,37.29,183500.0,25.0742,25.0876,25.0271,25.0675,183500.0
2014-05-27 10:40:00,37.29,37.36,37.29,37.32,85000.0,25.0675,25.1145,25.0675,25.0876,85000.0
2014-05-27 10:50:00,37.31,37.36,37.29,37.35,61900.0,25.0809,25.1145,25.0675,25.1078,61900.0
2014-05-27 11:00:00,37.36,37.41,37.34,37.36,66500.0,25.1145,25.1481,25.1011,25.1145,66500.0
2014-05-27 11:10:00,37.36,37.41,37.36,37.37,52400.0,25.1145,25.1481,25.1145,25.1213,52400.0
2014-05-27 11:20:00,37.37,37.4,37.34,37.39,86500.0,25.1213,25.1414,25.1011,25.1347,86500.0
2014-05-27 11:30:00,37.4,37.42,37.36,37.37,88400.0,25.1414,25.1549,25.1145,25.1213,88400.0
2014-05-27 11:40:00,37.36,37.39,37.31,37.37,123200.0,25.1145,25.1347,25.0809,25.1213,123200.0
2014-05-27 11:50:00,37.36,37.42,37.34,37.39,96200.0,25.1145,25.1549,25.1011,25.1347,96200.0
2014-05-27 12:00:00,37.39,37.43,37.29,37.29,29400.0,25.1347,25.1616,25.0675,25.0675,29400.0
2014-05-27 12:10:00,37.3,37.35,37.28,37.33,59000.0,25.0742,25.1078,25.0608,25.0944,59000.0
2014-05-27 12:20:00,37.33,37.4,37.3,37.39,64600.0,25.0944,25.1414,25.0742,25.1347,64600.0
2014-05-27 12:30:00,37.39,37.42,37.38,37.41,65700.0,25.1347,25.1549,25.128,25.1481,65700.0
2014-05-27 12:40:00,37.4,37.42,37.39,37.4,30800.0,25.1414,25.1549,25.1347,25.1414,30800.0
2014-05-27 12:50:00,37.4,37.43,37.39,37.43,114200.0,25.1414,25.1616,25.1347,25.1616,114200.0
2014-05-27 13:00:00,37.43,37.44,37.37,37.41,103300.0,25.1616,25.1683,25.1213,25.1481,103300.0
2014-05-27 13:10:00,37.4,37.41,37.33,37.37,93200.0,25.1414,25.1481,25.0944,25.1213,93200.0
2014-05-27 13:20:00,37.37,37.38,37.34,37.36,83600.0,25.1213,25.128,25.1011,25.1145,83600.0
2014-05-27 13:30:00,37.35,37.37,37.3,37.36,107100.0,25.1078,25.1213,25.0742,25.1145,107100.0
2014-05-27 13:40:00,37.35,37.4,37.33,37.33,51300.0,25.1078,25.1414,25.0944,25.0944,51300.0
2014-05-27 13:50:00,37.33,37.33,37.3,37.33,53600.0,25.0944,25.0944,25.0742,25.0944,53600.0
2014-05-27 14:00:00,37.33,37.38,37.32,37.37,54200.0,25.0944,25.128,25.0876,25.1213,54200.0
2014-05-27 14:10:00,37.37,37.37,37.34,37.36,34500.0,25.1213,25.1213,25.1011,25.1145,34500.0
2014-05-27 14:20:00,37.35,37.36,37.31,37.36,90800.0,25.1078,25.1145,25.0809,25.1145,90800.0
2014-05-27 14:30:00,37.36,37.36,37.34,37.34,125900.0,25.1145,25.1145,25.1011,25.1011,125900.0
2014-05-27 14:40:00,37.34,37.37,37.33,37.34,88500.0,25.1011,25.1213,25.0944,25.1011,88500.0
2014-05-27 14:50:00,37.35,37.35,37.25,37.26,128000.0,25.1078,25.1078,25.0406,25.0473,128000.0
2014-05-27 15:00:00,37.27,37.3,37.26,37.3,52700.0,25.054,25.0742,25.0473,25.0742,52700.0
2014-05-27 15:10:00,37.3,37.37,37.3,37.37,105200.0,25.0742,25.1213,25.0742,25.1213,105200.0
2014-05-27 15:20:00,37.37,37.38,37.36,37.37,66500.0,25.1213,25.128,25.1145,25.1213,66500.0
2014-05-27 15:30:00,37.38,37.41,37.34,37.35,465300.0,25.128,25.1481,25.1011,25.1078,465300.0
2014-05-27 15:40:00,37.36,37.36,37.32,37.34,274000.0,25.1145,25.1145,25.0876,25.1011,274000.0
2014-05-27 15:50:00,37.34,37.35,37.3,37.34,403500.0,25.1011,25.1078,25.0742,25.1011,403500.0
2014-05-28 09:30:00,37.53,37.65,37.43,37.5,148200.0,25.2288,25.3095,25.1616,25.2086,148200.0
2014-05-28 09:40:00,37.5,37.52,37.38,37.46,137700.0,25.2086,25.2221,25.128,25.1818,137700.0
2014-05-28 09:50:00,37.47,37.54,37.46,37.5,63300.0,25.1885,25.2355,25.1818,25.2086,63300.0
2014-05-28 10:00:00,37.49,37.58,37.48,37.57,67800.0,25.2019,25.2624,25.1952,25.2557,67800.0
2014-05-28 10:10:00,37.57,37.67,37.54,37.62,182100.0,25.2557,25.3229,25.2355,25.2893,182100.0
2014-05-28 10:20:00,37.62,37.62,37.55,37.57,72300.0,25.2893,25.2893,25.2423,25.2557,72300.0
2014-05-28 10:30:00,37.58,37.62,37.55,37.57,93600.0,25.2624,25.2893,25.2423,25.2557,93600.0
2014-05-28 10:40:00,37.56,37.62,37.56,37.58,104400.0,25.249,25.2893,25.249,25.2624,104400.0
2014-05-28 10:50:00,37.57,37.7,37.57,37.68,145800.0,25.2557,25.3431,25.2557,25.3296,145800.0
2014-05-28 11:00:00,37.68,37.8,37.68,37.8,180100.0,25.3296,25.4103,25.3296,25.4103,180100.0
2014-05-28 11:10:00,37.8,37.86,37.76,37.85,92800.0,25.4103,25.4506,25.3834,25.4439,92800.0
2014-05-28 11:20:00,37.84,37.88,37.82,37.87,73800.0,25.4372,25.4641,25.4238,25.4574,73800.0
2014-05-28 11:30:00,37.87,37.88,37.8,37.8,96700.0,25.4574,25.4641,25.4103,25.4103,96700.0
2014-05-28 11:40:00,37.81,37.9,37.8,37.86,112800.0,25.417,25.4775,25.4103,25.4506,112800.0
2014-05-28 11:50:00,37.87,37.94,37.87,37.91,119200.0,25.4574,25.5044,25.4574,25.4843,119200.0
2014-05-28 12:00:00,37.91,37.94,37.9,37.93,50100.0,25.4843,25.5044,25.4775,25.4977,50100.0
2014-05-28 12:10:00,37.93,37.97,37.91,37.95,147000.0,25.4977,25.5246,25.4843,25.5111,147000.0
2014-05-28 12:20:00,37.95,38.0,37.93,37.95,108600.0,25.5111,25.5448,25.4977,25.5111,108600.0
2014-05-28 12:30:00,37.95,37.96,37.91,37.95,44100.0,25.5111,25.5179,25.4843,25.5111,44100.0
2014-05-28 12:40:00,37.95,37.98,37.95,37.96,41900.0,25.5111,25.5313,25.5111,25.5179,41900.0
2014-05-28 12:50:00,37.95,37.96,37.93,37.95,57200.0,25.5111,25.5179,25.4977,25.5111,57200.0
2014-05-28 13:00:00,37.95,37.96,37.91,37.91,31000.0,25.5111,25.5179,25.4843,25.4843,31000.0
2014-05-28 13:10:00,37.91,37.99,37.91,37.99,46000.0,25.4843,25.538,25.4843,25.538,46000.0
2014-05-28 13:20:00,37.98,38.0,37.94,38.0,56400.0,25.5313,25.5448,25.5044,25.5448,56400.0
2014-05-28 13:30:00,38.0,38.0,37.99,38.0,25400.0,25.5448,25.5448,25.538,25.5448,25400.0
2014-05-28 13:40:00,38.0,38.04,37.98,38.01,121800.0,25.5448,25.5717,25.5313,25.5515,121800.0
2014-05-28 13:50:00,38.01,38.03,37.95,37.96,63000.0,25.5515,25.5649,25.5111,25.5179,63000.0
2014-05-28 14:00:00,37.95,38.0,37.95,37.98,65600.0,25.5111,25.5448,25.5111,25.5313,65600.0
2014-05-28 14:10:00,37.97,37.98,37.95,37.97,48700.0,25.5246,25.5313,25.5111,25.5246,48700.0
2014-05-28 14:20:00,37.98,38.02,37.97,38.02,78200.0,25.5313,25.5582,25.5246,25.5582,78200.0
2014-05-28 14:30:00,38.02,38.05,38.0,38.04,86400.0,25.5582,25.5784,25.5448,25.5717,86400.0
2014-05-28 14:40:00,38.03,38.04,38.0,38.04,92300.0,25.5649,25.5717,25.5448,25.5717,92300.0
2014-05-28 14:50:00,38.03,38.09,38.03,38.09,63000.0,25.5649,25.6053,25.5649,25.6053,63000.0
2014-05-28 15:00:00,38.08,38.09,38.05,38.09,178300.0,25.5985,25.6053,25.5784,25.6053,178300.0
2014-05-28 15:10:00,38.09,38.16,38.08,38.16,131700.0,25.6053,25.6523,25.5985,25.6523,131700.0
2014-05-28 15:20:00,38.16,38.21,38.14,38.17,189600.0,25.6523,25.6859,25.6389,25.659,189600.0
2014-05-28 15:30:00,38.17,38.18,38.07,38.07,212900.0,25.659,25.6658,25.5918,25.5918,212900.0
2014-05-28 15:40:00,38.07,38.18,38.07,38.18,209200.0,25.5918,25.6658,25.5918,25.6658,209200.0
2014-05-28 15:50:00,38.18,38.21,38.17,38.19,601700.0,25.6658,25.6859,25.659,25.6725,601700.0
2014-05-29 09:30:00,38.3,38.32,38.17,38.3,103500.0,25.7464,25.7599,25.659,25.7464,103500.0
2014-05-29 09:40:00,38.31,38.31,38.11,38.17,125700.0,25.7532,25.7532,25.6187,25.659,125700.0
2014-05-29 09:50:00,38.16,38.21,38.1,38.11,206400.0,25.6523,25.6859,25.612,25.6187,206400.0
2014-05-29 10:00:00,38.12,38.16,38.1,38.16,113300.0,25.6254,25.6523,25.612,25.6523,113300.0
2014-05-29 10:10:00,38.15,38.24,38.12,38.21,125600.0,25.6456,25.7061,25.6254,25.6859,125600.0
2014-05-29 10:20:00,38.22,38.27,38.18,38.25,110200.0,25.6927,25.7263,25.6658,25.7128,110200.0
2014-05-29 10:30:00,38.25,38.25,38.16,38.16,79100.0,25.7128,25.7128,25.6523,25.6523,79100.0
2014-05-29 10:40:00,38.16,38.29,38.13,38.26,142400.0,25.6523,25.7397,25.6322,25.7195,142400.0
2014-05-29 10:50:00,38.26,38.3,38.26,38.28,79600.0,25.7195,25.7464,25.7195,25.733,79600.0
2014-05-29 11:00:00,38.27,38.3,38.21,38.28,75300.0,25.7263,25.7464,25.6859,25.733,75300.0
2014-05-29 11:10:00,38.27,38.28,38.22,38.22,78500.0,25.7263,25.733,25.6927,25.6927,78500.0
2014-05-29 11:20:00,38.22,38.23,38.14,38.17,65100.0,25.6927,25.6994,25.6389,25.659,65100.0
2014-05-29 11:30:00,38.17,38.2,38.08,38.13,79400.0,25.659,25.6792,25.5985,25.6322,79400.0
2014-05-29 11:40:00,38.12,38.17,38.11,38.14,42600.0,25.6254,25.659,25.6187,25.6389,42600.0
2014-05-29 11:50:00,38.14,38.18,38.11,38.17,47900.0,25.6389,25.6658,25.6187,25.659,47900.0
2014-05-29 12:00:00,38.17,38.22,38.16,38.22,40600.0,25.659,25.6927,25.6523,25.6927,40600.0
2014-05-29 12:10:00,38.21,38.24,38.2,38.22,59800.0,25.6859,25.7061,25.6792,25.6927,59800.0
2014-05-29 12:20:00,38.22,38.25,38.2,38.24,71900.0,25.6927,25.7128,25.6792,25.7061,71900.0
2014-05-29 12:30:00,38.23,38.25,38.19,38.2,76800.0,25.6994,25.7128,25.6725,25.6792,76800.0
2014-05-29 12:40:00,38.19,38.25,38.18,38.19,70900.0,25.6725,25.7128,25.6658,25.6725,70900.0
2014-05-29 12:50:00,38.2,38.2,38.16,38.16,69300.0,25.6792,25.6792,25.6523,25.6523,69300.0
2014-05-29 13:00:00,38.17,38.21,38.15,38.21,44200.0,25.659,25.6859,25.6456,25.6859,44200.0
2014-05-29 13:10:00,38.21,38.21,38.2,38.21,23600.0,25.6859,25.6859,25.6792,25.6859,23600.0
2014-05-29 13:20:00,38.22,38.23,38.2,38.22,96200.0,25.6927,25.6994,25.6792,25.6927,96200.0
2014-05-29 13:30:00,38.21,38.25,38.21,38.25,36600.0,25.6859,25.7128,25.6859,25.7128,36600.0
2014-05-29 13:40:00,38.24,38.29,38.23,38.25,73100.0,25.7061,25.7397,25.6994,25.7128,73100.0
2014-05-29 13:50:00,38.25,38.28,38.23,38.26,46100.0,25.7128,25.733,25.6994,25.7195,46100.0
2014-05-29 14:00:00,38.27,38.27,38.23,38.27,79100.0,25.7263,25.7263,25.6994,25.7263,79100.0
2014-05-29 14:10:00,38.26,38.26,38.23,38.24,44500.0,25.7195,25.7195,25.6994,25.7061,44500.0
2014-05-29 14:20:00,38.25,38.27,38.22,38.25,72500.0,25.7128,25.7263,25.6927,25.7128,72500.0
2014-05-29 14:30:00,38.25,38.33,38.23,38.33,97300.0,25.7128,25.7666,25.6994,25.7666,97300.0
2014-05-29 14:40:00,38.33,38.41,38.3,38.34,155800.0,25.7666,25.8204,25.7464,25.7733,155800.0
2014-05-29 14:50:00,38.33,38.38,38.31,38.37,97700.0,25.7666,25.8002,25.7532,25.7935,97700.0
2014-05-29 15:00:00,38.37,38.4,38.34,38.34,89400.0,25.7935,25.8137,25.7733,25.7733,89400.0
2014-05-29 15:10:00,38.34,38.36,38.33,38.33,60600.0,25.7733,25.7868,25.7666,25.7666,60600.0
2014-05-29 15:20:00,38.33,38.43,38.33,38.43,124000.0,25.7666,25.8338,25.7666,25.8338,124000.0
2014-05-29 15:30:00,38.43,38.48,38.41,38.44,175200.0,25.8338,25.8674,25.8204,25.8405,175200.0
2014-05-29 15:40:00,38.43,38.47,38.42,38.45,262000.0,25.8338,25.8607,25.8271,25.8473,262000.0
2014-05-29 15:50:00,38.45,38.5,38.45,38.5,470100.0,25.8473,25.8809,25.8473,25.8809,470100.0
2014-05-30 09:30:00,38.5,38.63,38.43,38.54,109200.0,25.8809,25.9683,25.8338,25.9078,109200.0
2014-05-30 09:40:00,38.53,38.6,38.45,38.54,98300.0,25.901,25.9481,25.8473,25.9078,98300.0
2014-05-30 09:50:00,38.54,38.62,38.52,38.54,182100.0,25.9078,25.9615,25.8943,25.9078,182100.0
2014-05-30 10:00:00,38.54,38.61,38.52,38.6,106200.0,25.9078,25.9548,25.8943,25.9481,106200.0
2014-05-30 10:10:00,38.6,38.65,38.6,38.63,93600.0,25.9481,25.9817,25.9481,25.9683,93600.0
2014-05-30 10:20:00,38.62,38.78,38.61,38.77,90500.0,25.9615,26.0691,25.9548,26.0624,90500.0
2014-05-30 10:30:00,38.76,38.87,38.76,38.87,135800.0,26.0557,26.1296,26.0557,26.1296,135800.0
2014-05-30 10:40:00,38.87,38.93,38.84,38.93,89100.0,26.1296,26.1699,26.1094,26.1699,89100.0
2014-05-30 10:50:00,38.93,38.95,38.87,38.95,114900.0,26.1699,26.1834,26.1296,26.1834,114900.0
2014-05-30 11:00:00,38.96,38.97,38.84,38.88,91700.0,26.1901,26.1968,26.1094,26.1363,91700.0
2014-05-30 11:10:00,38.88,38.89,38.84,38.87,62200.0,26.1363,26.143,26.1094,26.1296,62200.0
2014-05-30 11:20:00,38.86,38.89,38.8,38.84,45600.0,26.1229,26.143,26.0825,26.1094,45600.0
2014-05-30 11:30:00,38.85,38.86,38.77,38.79,66600.0,26.1162,26.1229,26.0624,26.0758,66600.0
2014-05-30 11:40:00,38.79,38.82,38.77,38.8,50600.0,26.0758,26.096,26.0624,26.0825,50600.0
2014-05-30 11:50:00,38.8,38.81,38.77,38.77,43400.0,26.0825,26.0893,26.0624,26.0624,43400.0
2014-05-30 12:00:00,38.77,38.77,38.73,38.74,41700.0,26.0624,26.0624,26.0355,26.0422,41700.0
2014-05-30 12:10:00,38.73,38.77,38.72,38.77,44300.0,26.0355,26.0624,26.0288,26.0624,44300.0
2014-05-30 12:20:00,38.78,38.81,38.77,38.8,41900.0,26.0691,26.0893,26.0624,26.0825,41900.0
2014-05-30 12:30:00,38.8,38.89,38.8,38.86,53400.0,26.0825,26.143,26.0825,26.1229,53400.0
2014-05-30 12:40:00,38.86,38.9,38.83,38.83,36600.0,26.1229,26.1498,26.1027,26.1027,36600.0
2014-05-30 12:50:00,38.83,38.86,38.79,38.84,46600.0,26.1027,26.1229,26.0758,26.1094,46600.0
2014-05-30 13:00:00,38.85,38.86,38.8,38.82,47800.0,26.1162,26.1229,26.0825,26.096,47800.0
2014-05-30 13:10:00,38.83,38.86,38.83,38.85,34100.0,26.1027,26.1229,26.1027,26.1162,34100.0
2014-05-30 13:20:00,38.84,38.87,38.8,38.82,48000.0,26.1094,26.1296,26.0825,26.096,48000.0
2014-05-30 13:30:00,38.82,38.83,38.77,38.8,52000.0,26.096,26.1027,26.0624,26.0825,52000.0
2014-05-30 13:40:00,38.8,38.84,38.78,38.84,32100.0,26.0825,26.1094,26.0691,26.1094,32100.0
2014-05-30 13:50:00,38.84,38.84,38.77,38.79,55100.0,26.1094,26.1094,26.0624,26.0758,55100.0
2014-05-30 14:00:00,38.79,38.8,38.76,38.76,37900.0,26.0758,26.0825,26.0557,26.0557,37900.0
2014-05-30 14:10:00,38.76,38.78,38.75,38.76,31800.0,26.0557,26.0691,26.0489,26.0557,31800.0
2014-05-30 14:20:00,38.77,38.78,38.73,38.78,54700.0,26.0624,26.0691,26.0355,26.0691,54700.0
2014-05-30 14:30:00,38.78,38.79,38.76,38.78,32800.0,26.0691,26.0758,26.0557,26.0691,32800.0
2014-05-30 14:40:00,38.77,38.8,38.75,38.8,75000.0,26.0624,26.0825,26.0489,26.0825,75000.0
2014-05-30 14:50:00,38.8,38.84,38.77,38.78,62500.0,26.0825,26.1094,26.0624,26.0691,62500.0
2014-05-30 15:00:00,38.78,38.8,38.74,38.8,68100.0,26.0691,26.0825,26.0422,26.0825,68100.0
2014-05-30 15:10:00,38.8,38.86,38.8,38.84,105500.0,26.0825,26.1229,26.0825,26.1094,105500.0
2014-05-30 15:20:00,38.84,38.86,38.8,38.86,86700.0,26.1094,26.1229,26.0825,26.1229,86700.0
2014-05-30 15:30:00,38.86,38.86,38.8,38.81,195500.0,26.1229,26.1229,26.0825,26.0893,195500.0
2014-05-30 15:40:00,38.81,38.88,38.8,38.88,180800.0,26.0893,26.1363,26.0825,26.1363,180800.0
2014-05-30 15:50:00,38.88,38.98,38.87,38.95,629600.0,26.1363,26.2035,26.1296,26.1834,629600.0
2014-06-02 09:30:00,38.96,39.0,38.71,38.94,124300.0,26.1901,26.217,26.022,26.1767,124300.0
2014-06-02 09:40:00,38.93,39.0,38.9,38.93,39300.0,26.1699,26.217,26.1498,26.1699,39300.0
2014-06-02 09:50:00,38.94,39.05,38.94,39.0,59400.0,26.1767,26.2506,26.1767,26.217,59400.0
2014-06-02 10:00:00,38.99,39.06,38.95,39.06,68900.0,26.2103,26.2573,26.1834,26.2573,68900.0
2014-06-02 10:10:00,39.06,39.09,39.02,39.02,127400.0,26.2573,26.2775,26.2304,26.2304,127400.0
2014-06-02 10:20:00,39.03,39.09,38.99,39.03,99100.0,26.2372,26.2775,26.2103,26.2372,99100.0
2014-06-02 10:30:00,39.03,39.08,39.03,39.03,79800.0,26.2372,26.2708,26.2372,26.2372,79800.0
2014-06-02 10:40:00,39.02,39.09,38.99,39.09,72700.0,26.2304,26.2775,26.2103,26.2775,72700.0
2014-06-02 10:50:00,39.09,39.14,39.04,39.09,70500.0,26.2775,26.3111,26.2439,26.2775,70500.0
2014-06-02 11:00:00,39.1,39.21,39.1,39.16,70200.0,26.2842,26.3582,26.2842,26.3245,70200.0
2014-06-02 11:10:00,39.17,39.23,39.13,39.21,67900.0,26.3313,26.3716,26.3044,26.3582,67900.0
2014-06-02 11:20:00,39.21,39.23,39.12,39.15,77100.0,26.3582,26.3716,26.2977,26.3178,77100.0
2014-06-02 11:30:00,39.15,39.17,39.05,39.08,84700.0,26.3178,26.3313,26.2506,26.2708,84700.0
2014-06-02 11:40:00,39.08,39.08,38.99,39.04,74700.0,26.2708,26.2708,26.2103,26.2439,74700.0
2014-06-02 11:50:00,39.03,39.09,39.01,39.05,37300.0,26.2372,26.2775,26.2237,26.2506,37300.0
2014-06-02 12:00:00,39.05,39.06,39.01,39.03,53800.0,26.2506,26.2573,26.2237,26.2372,53800.0
2014-06-02 12:10:00,39.03,39.07,39.01,39.05,51800.0,26.2372,26.264,26.2237,26.2506,51800.0
2014-06-02 12:20:00,39.06,39.11,39.04,39.11,39100.0,26.2573,26.2909,26.2439,26.2909,39100.0
2014-06-02 12:30:00,39.11,39.11,39.04,39.07,58100.0,26.2909,26.2909,26.2439,26.264,58100.0
2014-06-02 12:40:00,39.06,39.1,39.05,39.09,27900.0,26.2573,26.2842,26.2506,26.2775,27900.0
2014-06-02 12:50:00,39.08,39.12,39.08,39.11,15400.0,26.2708,26.2977,26.2708,26.2909,15400.0
2014-06-02 13:00:00,39.12,39.14,39.04,39.04,57700.0,26.2977,26.3111,26.2439,26.2439,57700.0
2014-06-02 13:10:00,39.05,39.08,39.04,39.06,49700.0,26.2506,26.2708,26.2439,26.2573,49700.0
2014-06-02 13:20:00,39.06,39.1,39.04,39.1,53000.0,26.2573,26.2842,26.2439,26.2842,53000.0
2014-06-02 13:30:00,39.09,39.12,39.09,39.12,46900.0,26.2775,26.2977,26.2775,26.2977,46900.0
2014-06-02 13:40:00,39.12,39.18,39.11,39.15,69200.0,26.2977,26.338,26.2909,26.3178,69200.0
2014-06-02 13:50:00,39.15,39.18,39.12,39.15,72100.0,26.3178,26.338,26.2977,26.3178,72100.0
2014-06-02 14:00:00,39.16,39.16,39.11,39.13,49200.0,26.3245,26.3245,26.2909,26.3044,49200.0
2014-06-02 14:10:00,39.14,39.18,39.13,39.15,74300.0,26.3111,26.338,26.3044,26.3178,74300.0
2014-06-02 14:20:00,39.14,39.2,39.12,39.19,40700.0,26.3111,26.3514,26.2977,26.3447,40700.0
2014-06-02 14:30:00,39.2,39.2,39.11,39.11,77900.0,26.3514,26.3514,26.2909,26.2909,77900.0
2014-06-02 14:40:00,39.12,39.13,39.1,39.13,45300.0,26.2977,26.3044,26.2842,26.3044,45300.0
2014-06-02 14:50:00,39.13,39.13,39.08,39.08,76600.0,26.3044,26.3044,26.2708,26.2708,76600.0
2014-06-02 15:00:00,39.08,39.09,39.05,39.06,50200.0,26.2708,26.2775,26.2506,26.2573,50200.0
2014-06-02 15:10:00,39.07,39.07,39.01,39.04,61700.0,26.264,26.264,26.2237,26.2439,61700.0
2014-06-02 15:20:00,39.05,39.06,39.0,39.06,61300.0,26.2506,26.2573,26.217,26.2573,61300.0
2014-06-02 15:30:00,39.05,39.06,39.04,39.05,90400.0,26.2506,26.2573,26.2439,26.2506,90400.0
2014-06-02 15:40:00,39.05,39.08,39.05,39.08,91500.0,26.2506,26.2708,26.2506,26.2708,91500.0
2014-06-02 15:50:00,39.08,39.11,39.07,39.11,299500.0,26.2708,26.2909,26.264,26.2909,299500.0
2014-06-03 09:30:00,39.17,39.2,38.98,39.08,106000.0,26.3313,26.3514,26.2035,26.2708,106000.0
2014-06-03 09:40:00,39.08,39.14,39.05,39.08,44100.0,26.2708,26.3111,26.2506,26.2708,44100.0
2014-06-03 09:50:00,39.08,39.18,39.07,39.11,53900.0,26.2708,26.338,26.264,26.2909,53900.0
2014-06-03 10:00:00,39.12,39.16,39.0,39.04,69900.0,26.2977,26.3245,26.217,26.2439,69900.0
2014-06-03 10:10:00,39.05,39.08,39.0,39.0,49900.0,26.2506,26.2708,26.217,26.217,49900.0
2014-06-03 10:20:00,39.0,39.05,38.98,39.05,56700.0,26.217,26.2506,26.2035,26.2506,56700.0
2014-06-03 10:30:00,39.04,39.13,39.03,39.13,46500.0,26.2439,26.3044,26.2372,26.3044,46500.0
2014-06-03 10:40:00,39.13,39.14,39.05,39.06,93000.0,26.3044,26.3111,26.2506,26.2573,93000.0
2014-06-03 10:50:00,39.06,39.14,39.06,39.14,26100.0,26.2573,26.3111,26.2573,26.3111,26100.0
2014-06-03 11:00:00,39.14,39.15,39.12,39.15,88000.0,26.3111,26.3178,26.2977,26.3178,88000.0
2014-06-03 11:10:00,39.14,39.19,39.09,39.09,69400.0,26.3111,26.3447,26.2775,26.2775,69400.0
2014-06-03 11:20:00,39.09,39.13,39.09,39.13,57400.0,26.2775,26.3044,26.2775,26.3044,57400.0
2014-06-03 11:30:00,39.14,39.17,39.09,39.1,60100.0,26.3111,26.3313,26.2775,26.2842,60100.0
2014-06-03 11:40:00,39.1,39.14,39.09,39.12,42900.0,26.2842,26.3111,26.2775,26.2977,42900.0
2014-06-03 11:50:00,39.12,39.16,39.12,39.16,37900.0,26.2977,26.3245,26.2977,26.3245,37900.0
2014-06-03 12:00:00,39.17,39.21,39.15,39.16,44500.0,26.3313,26.3582,26.3178,26.3245,44500.0
2014-06-03 12:10:00,39.16,39.19,39.15,39.16,43600.0,26.3245,26.3447,26.3178,26.3245,43600.0
2014-06-03 12:20:00,39.16,39.23,39.16,39.22,38200.0,26.3245,26.3716,26.3245,26.3649,38200.0
2014-06-03 12:30:00,39.23,39.24,39.16,39.16,74900.0,26.3716,26.3783,26.3245,26.3245,74900.0
2014-06-03 12:40:00,39.17,39.21,39.16,39.21,55100.0,26.3313,26.3582,26.3245,26.3582,55100.0
2014-06-03 12:50:00,39.2,39.21,39.18,39.19,56100.0,26.3514,26.3582,26.338,26.3447,56100.0
2014-06-03 13:00:00,39.2,39.2,39.18,39.2,34700.0,26.3514,26.3514,26.338,26.3514,34700.0
2014-06-03 13:10:00,39.2,39.2,39.16,39.18,60100.0,26.3514,26.3514,26.3245,26.338,60100.0
2014-06-03 13:20:00,39.17,39.2,39.16,39.2,29800.0,26.3313,26.3514,26.3245,26.3514,29800.0
2014-06-03 13:30:00,39.19,39.2,39.16,39.2,83900.0,26.3447,26.3514,26.3245,26.3514,83900.0
2014-06-03 13:40:00,39.19,39.21,39.17,39.19,38800.0,26.3447,26.3582,26.3313,26.3447,38800.0
2014-06-03 13:50:00,39.19,39.2,39.16,39.18,43100.0,26.3447,26.3514,26.3245,26.338,43100.0
2014-06-03 14:00:00,39.19,39.2,39.16,39.17,49800.0,26.3447,26.3514,26.3245,26.3313,49800.0
2014-06-03 14:10:00,39.17,39.18,39.12,39.15,43600.0,26.3313,26.338,26.2977,26.3178,43600.0
2014-06-03 14:20:00,39.15,39.15,39.11,39.11,44000.0,26.3178,26.3178,26.2909,26.2909,44000.0
2014-06-03 14:30:00,39.12,39.19,39.12,39.17,77600.0,26.2977,26.3447,26.2977,26.3313,77600.0
2014-06-03 14:40:00,39.18,39.19,39.15,39.16,65500.0,26.338,26.3447,26.3178,26.3245,65500.0
2014-06-03 14:50:00,39.16,39.16,39.13,39.14,83000.0,26.3245,26.3245,26.3044,26.3111,83000.0
2014-06-03 15:00:00,39.14,39.15,39.11,39.14,90200.0,26.3111,26.3178,26.2909,26.3111,90200.0
2014-06-03 15:10:00,39.14,39.15,39.1,39.11,74100.0,26.3111,26.3178,26.2842,26.2909,74100.0
2014-06-03 15:20:00,39.1,39.15,39.09,39.12,97900.0,26.2842,26.3178,26.2775,26.2977,97900.0
2014-06-03 15:30:00,39.12,39.15,39.11,39.14,97200.0,26.2977,26.3178,26.2909,26.3111,97200.0
2014-06-03 15:40:00,39.14,39.17,39.12,39.14,186400.0,26.3111,26.3313,26.2977,26.3111,186400.0
2014-06-03 15:50:00,39.15,39.17,39.14,39.16,324300.0,26.3178,26.3313,26.3111,26.3245,324300.0
2014-06-04 09:30:00,38.73,38.76,38.46,38.57,122600.0,26.2852,26.3056,26.102,26.1767,122600.0
2014-06-04 09:40:00,38.57,38.69,38.55,38.65,80300.0,26.1767,26.2581,26.1631,26.231,80300.0
2014-06-04 09:50:00,38.65,38.66,38.57,38.59,81800.0,26.231,26.2377,26.1767,26.1902,81800.0
2014-06-04 10:00:00,38.59,38.61,38.56,38.59,61100.0,26.1902,26.2038,26.1699,26.1902,61100.0
2014-06-04 10:10:00,38.58,38.59,38.47,38.49,54100.0,26.1834,26.1902,26.1088,26.1224,54100.0
2014-06-04 10:20:00,38.49,38.49,38.4,38.41,50000.0,26.1224,26.1224,26.0613,26.0681,50000.0
2014-06-04 10:30:00,38.41,38.48,38.4,38.48,94000.0,26.0681,26.1156,26.0613,26.1156,94000.0
2014-06-04 10:40:00,38.48,38.48,38.42,38.48,40300.0,26.1156,26.1156,26.0749,26.1156,40300.0
2014-06-04 10:50:00,38.5,38.54,38.48,38.48,43800.0,26.1291,26.1563,26.1156,26.1156,43800.0
2014-06-04 11:00:00,38.49,38.51,38.47,38.49,33800.0,26.1224,26.1359,26.1088,26.1224,33800.0
2014-06-04 11:10:00,38.49,38.54,38.47,38.48,87200.0,26.1224,26.1563,26.1088,26.1156,87200.0
2014-06-04 11:20:00,38.47,38.48,38.43,38.44,111800.0,26.1088,26.1156,26.0816,26.0884,111800.0
2014-06-04 11:30:00,38.43,38.44,38.34,38.4,73400.0,26.0816,26.0884,26.0206,26.0613,73400.0
2014-06-04 11:40:00,38.4,38.48,38.4,38.44,37100.0,26.0613,26.1156,26.0613,26.0884,37100.0
2014-06-04 11:50:00,38.44,38.51,38.44,38.5,48500.0,26.0884,26.1359,26.0884,26.1291,48500.0
2014-06-04 12:00:00,38.5,38.53,38.48,38.48,142800.0,26.1291,26.1495,26.1156,26.1156,142800.0
2014-06-04 12:10:00,38.49,38.49,38.42,38.43,55700.0,26.1224,26.1224,26.0749,26.0816,55700.0
2014-06-04 12:20:00,38.43,38.45,38.4,38.4,41200.0,26.0816,26.0952,26.0613,26.0613,41200.0
2014-06-04 12:30:00,38.4,38.49,38.4,38.47,52800.0,26.0613,26.1224,26.0613,26.1088,52800.0
2014-06-04 12:40:00,38.48,38.49,38.44,38.44,31200.0,26.1156,26.1224,26.0884,26.0884,31200.0
2014-06-04 12:50:00,38.44,38.52,38.44,38.51,40600.0,26.0884,26.1427,26.0884,26.1359,40600.0
2014-06-04 13:00:00,38.51,38.51,38.47,38.48,21500.0,26.1359,26.1359,26.1088,26.1156,21500.0
2014-06-04 13:10:00,38.48,38.53,38.48,38.5,80400.0,26.1156,26.1495,26.1156,26.1291,80400.0
2014-06-04 13:20:00,38.49,38.5,38.45,38.49,58900.0,26.1224,26.1291,26.0952,26.1224,58900.0
2014-06-04 13:30:00,38.49,38.51,38.47,38.48,38800.0,26.1224,26.1359,26.1088,26.1156,38800.0
2014-06-04 13:40:00,38.47,38.51,38.47,38.49,62600.0,26.1088,26.1359,26.1088,26.1224,62600.0
2014-06-04 13:50:00,38.49,38.5,38.41,38.42,69400.0,26.1224,26.1291,26.0681,26.0749,69400.0
2014-06-04 14:00:00,38.42,38.43,38.38,38.4,63600.0,26.0749,26.0816,26.0477,26.0613,63600.0
2014-06-04 14:10:00,38.41,38.45,38.39,38.43,42900.0,26.0681,26.0952,26.0545,26.0816,42900.0
2014-06-04 14:20:00,38.44,38.46,38.39,38.42,61100.0,26.0884,26.102,26.0545,26.0749,61100.0
2014-06-04 14:30:00,38.43,38.46,38.43,38.45,34700.0,26.0816,26.102,26.0816,26.0952,34700.0
2014-06-04 14:40:00,38.44,38.46,38.42,38.45,64000.0,26.0884,26.102,26.0749,26.0952,64000.0
2014-06-04 14:50:00,38.45,38.49,38.43,38.47,40000.0,26.0952,26.1224,26.0816,26.1088,40000.0
2014-06-04 15:00:00,38.47,38.5,38.46,38.47,46000.0,26.1088,26.1291,26.102,26.1088,46000.0
2014-06-04 15:10:00,38.47,38.51,38.45,38.46,30400.0,26.1088,26.1359,26.0952,26.102,30400.0
2014-06-04 15:20:00,38.45,38.49,38.44,38.45,93200.0,26.0952,26.1224,26.0884,26.0952,93200.0
2014-06-04 15:30:00,38.46,38.46,38.43,38.45,42600.0,26.102,26.102,26.0816,26.0952,42600.0
2014-06-04 15:40:00,38.46,38.52,38.44,38.51,108700.0,26.102,26.1427,26.0884,26.1359,108700.0
2014-06-04 15:50:00,38.52,38.59,38.5,38.55,318200.0,26.1427,26.1902,26.1291,26.1631,318200.0
2014-06-05 09:30:00,38.57,38.82,38.46,38.77,75600.0,26.1767,26.3463,26.102,26.3124,75600.0
2014-06-05 09:40:00,38.78,38.8,38.66,38.68,58200.0,26.3192,26.3328,26.2377,26.2513,58200.0
2014-06-05 09:50:00,38.68,38.79,38.66,38.78,45300.0,26.2513,26.326,26.2377,26.3192,45300.0
2014-06-05 10:00:00,38.78,38.8,38.74,38.78,45400.0,26.3192,26.3328,26.292,26.3192,45400.0
2014-06-05 10:10:00,38.77,38.79,38.69,38.69,55600.0,26.3124,26.326,26.2581,26.2581,55600.0
2014-06-05 10:20:00,38.69,38.81,38.64,38.8,53500.0,26.2581,26.3395,26.2242,26.3328,53500.0
2014-06-05 10:30:00,38.8,38.93,38.79,38.93,51300.0,26.3328,26.421,26.326,26.421,51300.0
2014-06-05 10:40:00,38.93,38.94,38.92,38.94,66300.0,26.421,26.4278,26.4142,26.4278,66300.0
2014-06-05 10:50:00,38.94,38.98,38.89,38.94,59000.0,26.4278,26.4549,26.3938,26.4278,59000.0
2014-06-05 11:00:00,38.94,38.98,38.91,38.95,44500.0,26.4278,26.4549,26.4074,26.4346,44500.0
2014-06-05 11:10:00,38.95,38.96,38.91,38.95,56700.0,26.4346,26.4413,26.4074,26.4346,56700.0
2014-06-05 11:20:00,38.95,38.95,38.86,38.87,60700.0,26.4346,26.4346,26.3735,26.3803,60700.0
2014-06-05 11:30:00,38.86,38.93,38.85,38.93,53300.0,26.3735,26.421,26.3667,26.421,53300.0
2014-06-05 11:40:00,38.93,38.97,38.9,38.97,36100.0,26.421,26.4481,26.4006,26.4481,36100.0
2014-06-05 11:50:00,38.97,38.98,38.95,38.96,39400.0,26.4481,26.4549,26.4346,26.4413,39400.0
2014-06-05 12:00:00,38.97,38.98,38.95,38.97,39100.0,26.4481,26.4549,26.4346,26.4481,39100.0
2014-06-05 12:10:00,38.97,38.98,38.94,38.98,34300.0,26.4481,26.4549,26.4278,26.4549,34300.0
2014-06-05 12:20:00,38.97,39.03,38.97,39.03,24900.0,26.4481,26.4888,26.4481,26.4888,24900.0
2014-06-05 12:30:00,39.03,39.04,38.95,38.98,55500.0,26.4888,26.4956,26.4346,26.4549,55500.0
2014-06-05 12:40:00,38.97,39.0,38.96,38.97,19700.0,26.4481,26.4685,26.4413,26.4481,19700.0
2014-06-05 12:50:00,38.97,38.99,38.93,38.98,58800.0,26.4481,26.4617,26.421,26.4549,58800.0
2014-06-05 13:00:00,38.97,39.01,38.97,38.98,28700.0,26.4481,26.4753,26.4481,26.4549,28700.0
2014-06-05 13:10:00,38.99,39.01,38.98,39.01,34100.0,26.4617,26.4753,26.4549,26.4753,34100.0
2014-06-05 13:20:00,39.02,39.03,39.0,39.01,35600.0,26.4821,26.4888,26.4685,26.4753,35600.0
2014-06-05 13:30:00,39.02,39.05,39.0,39.03,40500.0,26.4821,26.5024,26.4685,26.4888,40500.0
2014-06-05 13:40:00,39.03,39.05,39.01,39.04,31900.0,26.4888,26.5024,26.4753,26.4956,31900.0
2014-06-05 13:50:00,39.05,39.06,39.02,39.03,42700.0,26.5024,26.5092,26.4821,26.4888,42700.0
2014-06-05 14:00:00,39.03,39.07,39.02,39.03,45600.0,26.4888,26.516,26.4821,26.4888,45600.0
2014-06-05 14:10:00,39.04,39.07,39.03,39.06,36000.0,26.4956,26.516,26.4888,26.5092,36000.0
2014-06-05 14:20:00,39.06,39.07,39.0,39.03,40400.0,26.5092,26.516,26.4685,26.4888,40400.0
2014-06-05 14:30:00,39.03,39.03,38.97,38.98,22900.0,26.4888,26.4888,26.4481,26.4549,22900.0
2014-06-05 14:40:00,38.97,38.99,38.97,38.99,40100.0,26.4481,26.4617,26.4481,26.4617,40100.0
2014-06-05 14:50:00,38.98,39.02,38.98,39.0,38300.0,26.4549,26.4821,26.4549,26.4685,38300.0
2014-06-05 15:00:00,38.99,38.99,38.91,38.91,44400.0,26.4617,26.4617,26.4074,26.4074,44400.0
2014-06-05 15:10:00,38.91,38.93,38.91,38.93,17900.0,26.4074,26.421,26.4074,26.421,17900.0
2014-06-05 15:20:00,38.93,38.96,38.93,38.96,81600.0,26.421,26.4413,26.421,26.4413,81600.0
2014-06-05 15:30:00,38.96,38.99,38.95,38.97,108700.0,26.4413,26.4617,26.4346,26.4481,108700.0
2014-06-05 15:40:00,38.98,39.04,38.97,39.04,148400.0,26.4549,26.4956,26.4481,26.4956,148400.0
2014-06-05 15:50:00,39.04,39.08,39.03,39.07,310600.0,26.4956,26.5228,26.4888,26.516,310600.0
2014-06-06 09:30:00,39.0,39.09,38.92,39.03,137900.0,26.4685,26.5296,26.4142,26.4888,137900.0
2014-06-06 09:40:00,39.04,39.06,38.95,39.05,61300.0,26.4956,26.5092,26.4346,26.5024,61300.0
2014-06-06 09:50:00,39.05,39.09,39.0,39.03,43700.0,26.5024,26.5296,26.4685,26.4888,43700.0
2014-06-06 10:00:00,39.03,39.16,39.02,39.16,52800.0,26.4888,26.5771,26.4821,26.5771,52800.0
2014-06-06 10:10:00,39.16,39.16,39.06,39.06,29300.0,26.5771,26.5771,26.5092,26.5092,29300.0
2014-06-06 10:20:00,39.06,39.08,39.03,39.04,41400.0,26.5092,26.5228,26.4888,26.4956,41400.0
2014-06-06 10:30:00,39.04,39.14,39.04,39.13,50800.0,26.4956,26.5635,26.4956,26.5567,50800.0
2014-06-06 10:40:00,39.12,39.14,39.09,39.12,25200.0,26.5499,26.5635,26.5296,26.5499,25200.0
2014-06-06 10:50:00,39.12,39.14,39.11,39.14,17300.0,26.5499,26.5635,26.5431,26.5635,17300.0
2014-06-06 11:00:00,39.14,39.14,39.08,39.1,36400.0,26.5635,26.5635,26.5228,26.5364,36400.0
2014-06-06 11:10:00,39.11,39.11,39.03,39.05,30500.0,26.5431,26.5431,26.4888,26.5024,30500.0
2014-06-06 11:20:00,39.05,39.07,39.01,39.02,21600.0,26.5024,26.516,26.4753,26.4821,21600.0
2014-06-06 11:30:00,39.02,39.02,38.94,38.95,24100.0,26.4821,26.4821,26.4278,26.4346,24100.0
2014-06-06 11:40:00,38.95,38.98,38.93,38.96,21300.0,26.4346,26.4549,26.421,26.4413,21300.0
2014-06-06 11:50:00,38.96,39.01,38.96,38.98,49400.0,26.4413,26.4753,26.4413,26.4549,49400.0
2014-06-06 12:00:00,38.98,39.0,38.97,38.98,15200.0,26.4549,26.4685,26.4481,26.4549,15200.0
2014-06-06 12:10:00,38.98,38.99,38.96,38.97,16000.0,26.4549,26.4617,26.4413,26.4481,16000.0
2014-06-06 12:20:00,38.97,38.98,38.95,38.98,14400.0,26.4481,26.4549,26.4346,26.4549,14400.0
2014-06-06 12:30:00,38.99,39.0,38.97,38.98,36600.0,26.4617,26.4685,26.4481,26.4549,36600.0
2014-06-06 12:40:00,38.97,39.01,38.95,38.97,98000.0,26.4481,26.4753,26.4346,26.4481,98000.0
2014-06-06 12:50:00,38.97,39.0,38.89,38.9,30200.0,26.4481,26.4685,26.3938,26.4006,30200.0
2014-06-06 13:00:00,38.89,38.91,38.87,38.87,21900.0,26.3938,26.4074,26.3803,26.3803,21900.0
2014-06-06 13:10:00,38.87,38.9,38.84,38.88,89400.0,26.3803,26.4006,26.3599,26.387,89400.0
2014-06-06 13:20:00,38.88,38.88,38.84,38.84,18900.0,26.387,26.387,26.3599,26.3599,18900.0
2014-06-06 13:30:00,38.84,38.86,38.82,38.82,16200.0,26.3599,26.3735,26.3463,26.3463,16200.0
2014-06-06 13:40:00,38.82,38.84,38.8,38.83,17200.0,26.3463,26.3599,26.3328,26.3531,17200.0
2014-06-06 13:50:00,38.84,38.84,38.8,38.8,21400.0,26.3599,26.3599,26.3328,26.3328,21400.0
2014-06-06 14:00:00,38.81,38.82,38.79,38.79,16900.0,26.3395,26.3463,26.326,26.326,16900.0
2014-06-06 14:10:00,38.79,38.8,38.77,38.78,31500.0,26.326,26.3328,26.3124,26.3192,31500.0
2014-06-06 14:20:00,38.78,38.8,38.78,38.79,30100.0,26.3192,26.3328,26.3192,26.326,30100.0
2014-06-06 14:30:00,38.79,38.8,38.78,38.78,23400.0,26.326,26.3328,26.3192,26.3192,23400.0
2014-06-06 14:40:00,38.79,38.8,38.78,38.79,37200.0,26.326,26.3328,26.3192,26.326,37200.0
2014-06-06 14:50:00,38.79,38.8,38.79,38.79,6400.0,26.326,26.3328,26.326,26.326,6400.0
2014-06-06 15:00:00,38.8,38.81,38.79,38.79,35400.0,26.3328,26.3395,26.326,26.326,35400.0
2014-06-06 15:10:00,38.79,38.79,38.76,38.78,30700.0,26.326,26.326,26.3056,26.3192,30700.0
2014-06-06 15:20:00,38.77,38.78,38.75,38.77,35100.0,26.3124,26.3192,26.2988,26.3124,35100.0
2014-06-06 15:30:00,38.77,38.77,38.71,38.71,64300.0,26.3124,26.3124,26.2717,26.2717,64300.0
2014-06-06 15:40:00,38.71,38.72,38.67,38.7,94400.0,26.2717,26.2785,26.2445,26.2649,94400.0
2014-06-06 15:50:00,38.7,38.74,38.68,38.74,173100.0,26.2649,26.292,26.2513,26.292,173100.0
2014-06-09 09:30:00,38.67,38.77,38.54,38.57,77300.0,26.2445,26.3124,26.1563,26.1767,77300.0
2014-06-09 09:40:00,38.55,38.81,38.54,38.78,52900.0,26.1631,26.3395,26.1563,26.3192,52900.0
2014-06-09 09:50:00,38.78,38.79,38.69,38.7,47000.0,26.3192,26.326,26.2581,26.2649,47000.0
2014-06-09 10:00:00,38.7,38.7,38.58,38.58,23500.0,26.2649,26.2649,26.1834,26.1834,23500.0
2014-06-09 10:10:00,38.57,38.58,38.48,38.55,31800.0,26.1767,26.1834,26.1156,26.1631,31800.0
2014-06-09 10:20:00,38.55,38.58,38.52,38.55,84700.0,26.1631,26.1834,26.1427,26.1631,84700.0
2014-06-09 10:30:00,38.55,38.58,38.52,38.55,50700.0,26.1631,26.1834,26.1427,26.1631,50700.0
2014-06-09 10:40:00,38.56,38.6,38.54,38.58,35700.0,26.1699,26.197,26.1563,26.1834,35700.0
2014-06-09 10:50:00,38.58,38.59,38.54,38.55,22800.0,26.1834,26.1902,26.1563,26.1631,22800.0
2014-06-09 11:00:00,38.56,38.59,38.54,38.56,22000.0,26.1699,26.1902,26.1563,26.1699,22000.0
2014-06-09 11:10:00,38.55,38.55,38.47,38.49,21200.0,26.1631,26.1631,26.1088,26.1224,21200.0
2014-06-09 11:20:00,38.49,38.5,38.41,38.41,87900.0,26.1224,26.1291,26.0681,26.0681,87900.0
2014-06-09 11:30:00,38.41,38.43,38.37,38.38,33100.0,26.0681,26.0816,26.0409,26.0477,33100.0
2014-06-09 11:40:00,38.37,38.41,38.37,38.38,112300.0,26.0409,26.0681,26.0409,26.0477,112300.0
2014-06-09 11:50:00,38.39,38.39,38.32,38.32,41700.0,26.0545,26.0545,26.007,26.007,41700.0
2014-06-09 12:00:00,38.33,38.37,38.3,38.33,34800.0,26.0138,26.0409,25.9934,26.0138,34800.0
2014-06-09 12:10:00,38.32,38.34,38.31,38.32,31500.0,26.007,26.0206,26.0002,26.007,31500.0
2014-06-09 12:20:00,38.31,38.33,38.3,38.32,14000.0,26.0002,26.0138,25.9934,26.007,14000.0
2014-06-09 12:30:00,38.31,38.33,38.28,38.29,37700.0,26.0002,26.0138,25.9798,25.9866,37700.0
2014-06-09 12:40:00,38.3,38.3,38.25,38.27,35000.0,25.9934,25.9934,25.9595,25.9731,35000.0
2014-06-09 12:50:00,38.27,38.3,38.26,38.27,48200.0,25.9731,25.9934,25.9663,25.9731,48200.0
2014-06-09 13:00:00,38.27,38.28,38.25,38.28,23500.0,25.9731,25.9798,25.9595,25.9798,23500.0
2014-06-09 13:10:00,38.27,38.31,38.26,38.31,16000.0,25.9731,26.0002,25.9663,26.0002,16000.0
2014-06-09 13:20:00,38.31,38.33,38.28,38.3,44600.0,26.0002,26.0138,25.9798,25.9934,44600.0
2014-06-09 13:30:00,38.31,38.33,38.29,38.31,19100.0,26.0002,26.0138,25.9866,26.0002,19100.0
2014-06-09 13:40:00,38.3,38.31,38.27,38.29,29100.0,25.9934,26.0002,25.9731,25.9866,29100.0
2014-06-09 13:50:00,38.29,38.31,38.28,38.3,13200.0,25.9866,26.0002,25.9798,25.9934,13200.0
2014-06-09 14:00:00,38.3,38.3,38.25,38.25,23000.0,25.9934,25.9934,25.9595,25.9595,23000.0
2014-06-09 14:10:00,38.26,38.29,38.26,38.28,30500.0,25.9663,25.9866,25.9663,25.9798,30500.0
2014-06-09 14:20:00,38.28,38.31,38.26,38.29,26600.0,25.9798,26.0002,25.9663,25.9866,26600.0
2014-06-09 14:30:00,38.29,38.3,38.26,38.27,23000.0,25.9866,25.9934,25.9663,25.9731,23000.0
2014-06-09 14:40:00,38.26,38.3,38.26,38.29,28500.0,25.9663,25.9934,25.9663,25.9866,28500.0
2014-06-09 14:50:00,38.29,38.31,38.26,38.3,40100.0,25.9866,26.0002,25.9663,25.9934,40100.0
2014-06-09 15:00:00,38.3,38.31,38.29,38.31,17800.0,25.9934,26.0002,25.9866,26.0002,17800.0
2014-06-09 15:10:00,38.3,38.31,38.27,38.31,36700.0,25.9934,26.0002,25.9731,26.0002,36700.0
2014-06-09 15:20:00,38.31,38.34,38.29,38.34,36100.0,26.0002,26.0206,25.9866,26.0206,36100.0
2014-06-09 15:30:00,38.34,38.37,38.34,38.37,53900.0,26.0206,26.0409,26.0206,26.0409,53900.0
2014-06-09 15:40:00,38.37,38.37,38.33,38.34,97400.0,26.0409,26.0409,26.0138,26.0206,97400.0
2014-06-09 15:50:00,38.34,38.35,38.28,38.3,188300.0,26.0206,26.0273,25.9798,25.9934,188300.0
2014-06-10 09:30:00,38.22,38.27,38.1,38.23,94100.0,25.9391,25.9731,25.8577,25.9459,94100.0
2014-06-10 09:40:00,38.23,38.33,38.2,38.31,34900.0,25.9459,26.0138,25.9255,26.0002,34900.0
2014-06-10 09:50:00,38.32,38.35,38.26,38.34,25600.0,26.007,26.0273,25.9663,26.0206,25600.0
2014-06-10 10:00:00,38.34,38.35,38.24,38.27,30600.0,26.0206,26.0273,25.9527,25.9731,30600.0
2014-06-10 10:10:00,38.27,38.3,38.24,38.29,45100.0,25.9731,25.9934,25.9527,25.9866,45100.0
2014-06-10 10:20:00,38.3,38.32,38.23,38.24,30700.0,25.9934,26.007,25.9459,25.9527,30700.0
2014-06-10 10:30:00,38.24,38.31,38.24,38.27,28400.0,25.9527,26.0002,25.9527,25.9731,28400.0
2014-06-10 10:40:00,38.27,38.33,38.26,38.29,31500.0,25.9731,26.0138,25.9663,25.9866,31500.0
2014-06-10 10:50:00,38.29,38.34,38.28,38.31,35600.0,25.9866,26.0206,25.9798,26.0002,35600.0
2014-06-10 11:00:00,38.32,38.37,38.31,38.31,34900.0,26.007,26.0409,26.0002,26.0002,34900.0
2014-06-10 11:10:00,38.3,38.32,38.28,38.28,19800.0,25.9934,26.007,25.9798,25.9798,19800.0
2014-06-10 11:20:00,38.28,38.31,38.27,38.3,32300.0,25.9798,26.0002,25.9731,25.9934,32300.0
2014-06-10 11:30:00,38.3,38.32,38.27,38.32,39500.0,25.9934,26.007,25.9731,26.007,39500.0
2014-06-10 11:40:00,38.31,38.33,38.26,38.29,26100.0,26.0002,26.0138,25.9663,25.9866,26100.0
2014-06-10 11:50:00,38.3,38.3,38.26,38.29,39600.0,25.9934,25.9934,25.9663,25.9866,39600.0
2014-06-10 12:00:00,38.29,38.3,38.23,38.24,32800.0,25.9866,25.9934,25.9459,25.9527,32800.0
2014-06-10 12:10:00,38.24,38.24,38.17,38.18,29800.0,25.9527,25.9527,25.9052,25.912,29800.0
2014-06-10 12:20:00,38.19,38.19,38.14,38.15,52400.0,25.9188,25.9188,25.8848,25.8916,52400.0
2014-06-10 12:30:00,38.15,38.17,38.13,38.13,45300.0,25.8916,25.9052,25.878,25.878,45300.0
2014-06-10 12:40:00,38.14,38.15,38.11,38.11,31100.0,25.8848,25.8916,25.8645,25.8645,31100.0
2014-06-10 12:50:00,38.11,38.13,38.04,38.04,88300.0,25.8645,25.878,25.817,25.817,88300.0
2014-06-10 13:00:00,38.05,38.1,38.05,38.08,49900.0,25.8237,25.8577,25.8237,25.8441,49900.0
2014-06-10 13:10:00,38.08,38.08,38.0,38.01,34500.0,25.8441,25.8441,25.7898,25.7966,34500.0
2014-06-10 13:20:00,38.02,38.02,37.94,37.94,67800.0,25.8034,25.8034,25.7491,25.7491,67800.0
2014-06-10 13:30:00,37.95,38.01,37.94,37.99,52100.0,25.7559,25.7966,25.7491,25.783,52100.0
2014-06-10 13:40:00,37.98,38.01,37.95,38.0,32500.0,25.7762,25.7966,25.7559,25.7898,32500.0
2014-06-10 13:50:00,38.0,38.0,37.98,37.98,20000.0,25.7898,25.7898,25.7762,25.7762,20000.0
2014-06-10 14:00:00,37.99,38.02,37.98,38.02,28800.0,25.783,25.8034,25.7762,25.8034,28800.0
2014-06-10 14:10:00,38.02,38.05,38.02,38.03,23400.0,25.8034,25.8237,25.8034,25.8102,23400.0
2014-06-10 14:20:00,38.04,38.06,38.03,38.05,21400.0,25.817,25.8305,25.8102,25.8237,21400.0
2014-06-10 14:30:00,38.05,38.06,37.99,38.01,59700.0,25.8237,25.8305,25.783,25.7966,59700.0
2014-06-10 14:40:00,38.01,38.02,37.99,38.0,38100.0,25.7966,25.8034,25.783,25.7898,38100.0
2014-06-10 14:50:00,38.0,38.0,37.96,37.98,62400.0,25.7898,25.7898,25.7627,25.7762,62400.0
2014-06-10 15:00:00,37.97,37.99,37.96,37.99,56400.0,25.7694,25.783,25.7627,25.783,56400.0
2014-06-10 15:10:00,37.98,38.0,37.96,38.0,63900.0,25.7762,25.7898,25.7627,25.7898,63900.0
2014-06-10 15:20:00,38.01,38.03,37.99,37.99,45700.0,25.7966,25.8102,25.783,25.783,45700.0
2014-06-10 15:30:00,37.99,38.02,37.99,38.02,68000.0,25.783,25.8034,25.783,25.8034,68000.0
2014-06-10 15:40:00,38.01,38.06,38.01,38.06,120800.0,25.7966,25.8305,25.7966,25.8305,120800.0
2014-06-10 15:50:00,38.06,38.09,38.05,38.09,405800.0,25.8305,25.8509,25.8237,25.8509,405800.0
2014-06-11 09:30:00,38.45,38.45,37.86,37.86,177000.0,26.0952,26.0952,25.6948,25.6948,177000.0
2014-06-11 09:40:00,37.88,37.93,37.84,37.88,74800.0,25.7084,25.7423,25.6812,25.7084,74800.0
2014-06-11 09:50:00,37.88,37.92,37.82,37.9,99900.0,25.7084,25.7355,25.6676,25.7219,99900.0
2014-06-11 10:00:00,37.9,37.9,37.72,37.73,60900.0,25.7219,25.7219,25.5998,25.6066,60900.0
2014-06-11 10:10:00,37.74,37.76,37.67,37.76,63700.0,25.6134,25.6269,25.5658,25.6269,63700.0
2014-06-11 10:20:00,37.76,37.76,37.62,37.64,74500.0,25.6269,25.6269,25.5319,25.5455,74500.0
2014-06-11 10:30:00,37.65,37.67,37.54,37.58,142300.0,25.5523,25.5658,25.4776,25.5048,142300.0
2014-06-11 10:40:00,37.58,37.63,37.55,37.56,59700.0,25.5048,25.5387,25.4844,25.4912,59700.0
2014-06-11 10:50:00,37.55,37.66,37.54,37.66,84400.0,25.4844,25.5591,25.4776,25.5591,84400.0
2014-06-11 11:00:00,37.66,37.7,37.62,37.67,58400.0,25.5591,25.5862,25.5319,25.5658,58400.0
2014-06-11 11:10:00,37.66,37.72,37.66,37.72,42500.0,25.5591,25.5998,25.5591,25.5998,42500.0
2014-06-11 11:20:00,37.72,37.72,37.69,37.71,32200.0,25.5998,25.5998,25.5794,25.593,32200.0
2014-06-11 11:30:00,37.71,37.77,37.7,37.72,35200.0,25.593,25.6337,25.5862,25.5998,35200.0
2014-06-11 11:40:00,37.73,37.76,37.7,37.75,95100.0,25.6066,25.6269,25.5862,25.6201,95100.0
2014-06-11 11:50:00,37.75,37.83,37.75,37.8,60400.0,25.6201,25.6744,25.6201,25.6541,60400.0
2014-06-11 12:00:00,37.8,37.82,37.79,37.8,28700.0,25.6541,25.6676,25.6473,25.6541,28700.0
2014-06-11 12:10:00,37.81,37.89,37.8,37.89,73500.0,25.6609,25.7152,25.6541,25.7152,73500.0
2014-06-11 12:20:00,37.89,37.94,37.88,37.94,46300.0,25.7152,25.7491,25.7084,25.7491,46300.0
2014-06-11 12:30:00,37.94,37.95,37.87,37.87,48000.0,25.7491,25.7559,25.7016,25.7016,48000.0
2014-06-11 12:40:00,37.87,37.9,37.87,37.89,31300.0,25.7016,25.7219,25.7016,25.7152,31300.0
2014-06-11 12:50:00,37.89,37.93,37.89,37.93,41600.0,25.7152,25.7423,25.7152,25.7423,41600.0
2014-06-11 13:00:00,37.92,37.93,37.88,37.89,47500.0,25.7355,25.7423,25.7084,25.7152,47500.0
2014-06-11 13:10:00,37.9,37.93,37.88,37.93,46600.0,25.7219,25.7423,25.7084,25.7423,46600.0
2014-06-11 13:20:00,37.92,37.95,37.92,37.94,24900.0,25.7355,25.7559,25.7355,25.7491,24900.0
2014-06-11 13:30:00,37.95,37.96,37.93,37.96,38000.0,25.7559,25.7627,25.7423,25.7627,38000.0
2014-06-11 13:40:00,37.96,37.97,37.93,37.94,42200.0,25.7627,25.7694,25.7423,25.7491,42200.0
2014-06-11 13:50:00,37.94,37.97,37.93,37.95,32500.0,25.7491,25.7694,25.7423,25.7559,32500.0
2014-06-11 14:00:00,37.95,37.96,37.9,37.91,58400.0,25.7559,25.7627,25.7219,25.7287,58400.0
2014-06-11 14:10:00,37.91,37.91,37.88,37.89,79500.0,25.7287,25.7287,25.7084,25.7152,79500.0
2014-06-11 14:20:00,37.89,37.92,37.86,37.92,101900.0,25.7152,25.7355,25.6948,25.7355,101900.0
2014-06-11 14:30:00,37.92,37.93,37.84,37.86,79400.0,25.7355,25.7423,25.6812,25.6948,79400.0
2014-06-11 14:40:00,37.87,37.91,37.86,37.9,87300.0,25.7016,25.7287,25.6948,25.7219,87300.0
2014-06-11 14:50:00,37.9,37.93,37.89,37.93,55300.0,25.7219,25.7423,25.7152,25.7423,55300.0
2014-06-11 15:00:00,37.93,37.93,37.91,37.91,54600.0,25.7423,25.7423,25.7287,25.7287,54600.0
2014-06-11 15:10:00,37.91,37.92,37.85,37.86,59500.0,25.7287,25.7355,25.688,25.6948,59500.0
2014-06-11 15:20:00,37.86,37.88,37.83,37.84,126600.0,25.6948,25.7084,25.6744,25.6812,126600.0
2014-06-11 15:30:00,37.85,37.85,37.8,37.8,65700.0,25.688,25.688,25.6541,25.6541,65700.0
2014-06-11 15:40:00,37.8,37.82,37.79,37.8,151400.0,25.6541,25.6676,25.6473,25.6541,151400.0
2014-06-11 15:50:00,37.8,37.8,37.66,37.68,512800.0,25.6541,25.6541,25.5591,25.5726,512800.0
2014-06-12 09:30:00,37.58,37.58,37.38,37.43,110500.0,25.5048,25.5048,25.369,25.403,110500.0
2014-06-12 09:40:00,37.43,37.43,37.29,37.33,69500.0,25.403,25.403,25.3079,25.3351,69500.0
2014-06-12 09:50:00,37.32,37.36,37.24,37.24,60500.0,25.3283,25.3555,25.274,25.274,60500.0
2014-06-12 10:00:00,37.24,37.35,37.17,37.17,74700.0,25.274,25.3487,25.2265,25.2265,74700.0
2014-06-12 10:10:00,37.18,37.22,37.11,37.11,62200.0,25.2333,25.2604,25.1858,25.1858,62200.0
2014-06-12 10:20:00,37.11,37.2,37.06,37.2,91800.0,25.1858,25.2469,25.1519,25.2469,91800.0
2014-06-12 10:30:00,37.2,37.25,37.17,37.19,58400.0,25.2469,25.2808,25.2265,25.2401,58400.0
2014-06-12 10:40:00,37.2,37.24,37.15,37.21,45000.0,25.2469,25.274,25.2129,25.2537,45000.0
2014-06-12 10:50:00,37.21,37.26,37.21,37.23,18700.0,25.2537,25.2876,25.2537,25.2672,18700.0
2014-06-12 11:00:00,37.23,37.28,37.23,37.27,21700.0,25.2672,25.3012,25.2672,25.2944,21700.0
2014-06-12 11:10:00,37.27,37.31,37.26,37.28,33600.0,25.2944,25.3215,25.2876,25.3012,33600.0
2014-06-12 11:20:00,37.28,37.32,37.24,37.31,53300.0,25.3012,25.3283,25.274,25.3215,53300.0
2014-06-12 11:30:00,37.31,37.35,37.31,37.33,21100.0,25.3215,25.3487,25.3215,25.3351,21100.0
2014-06-12 11:40:00,37.34,37.34,37.28,37.31,23500.0,25.3419,25.3419,25.3012,25.3215,23500.0
2014-06-12 11:50:00,37.32,37.33,37.27,37.28,32600.0,25.3283,25.3351,25.2944,25.3012,32600.0
2014-06-12 12:00:00,37.29,37.31,37.27,37.28,23000.0,25.3079,25.3215,25.2944,25.3012,23000.0
2014-06-12 12:10:00,37.28,37.32,37.27,37.32,19900.0,25.3012,25.3283,25.2944,25.3283,19900.0
2014-06-12 12:20:00,37.32,37.37,37.31,37.34,30200.0,25.3283,25.3622,25.3215,25.3419,30200.0
2014-06-12 12:30:00,37.34,37.37,37.34,37.36,13600.0,25.3419,25.3622,25.3419,25.3555,13600.0
2014-06-12 12:40:00,37.35,37.45,37.35,37.39,35300.0,25.3487,25.4165,25.3487,25.3758,35300.0
2014-06-12 12:50:00,37.38,37.4,37.35,37.4,22500.0,25.369,25.3826,25.3487,25.3826,22500.0
2014-06-12 13:00:00,37.4,37.45,37.38,37.44,16600.0,25.3826,25.4165,25.369,25.4097,16600.0
2014-06-12 13:10:00,37.45,37.48,37.43,37.48,17100.0,25.4165,25.4369,25.403,25.4369,17100.0
2014-06-12 13:20:00,37.48,37.51,37.46,37.51,26700.0,25.4369,25.4573,25.4233,25.4573,26700.0
2014-06-12 13:30:00,37.51,37.53,37.45,37.53,44400.0,25.4573,25.4708,25.4165,25.4708,44400.0
2014-06-12 13:40:00,37.54,37.57,37.52,37.52,53700.0,25.4776,25.498,25.464,25.464,53700.0
2014-06-12 13:50:00,37.52,37.55,37.5,37.54,37300.0,25.464,25.4844,25.4505,25.4776,37300.0
2014-06-12 14:00:00,37.54,37.66,37.53,37.64,44900.0,25.4776,25.5591,25.4708,25.5455,44900.0
2014-06-12 14:10:00,37.63,37.76,37.63,37.74,49300.0,25.5387,25.6269,25.5387,25.6134,49300.0
2014-06-12 14:20:00,37.75,37.75,37.67,37.68,26300.0,25.6201,25.6201,25.5658,25.5726,26300.0
2014-06-12 14:30:00,37.69,37.73,37.67,37.68,45100.0,25.5794,25.6066,25.5658,25.5726,45100.0
2014-06-12 14:40:00,37.69,37.71,37.67,37.7,28800.0,25.5794,25.593,25.5658,25.5862,28800.0
2014-06-12 14:50:00,37.7,37.7,37.66,37.69,19000.0,25.5862,25.5862,25.5591,25.5794,19000.0
2014-06-12 15:00:00,37.68,37.69,37.66,37.67,31100.0,25.5726,25.5794,25.5591,25.5658,31100.0
2014-06-12 15:10:00,37.66,37.68,37.61,37.67,30500.0,25.5591,25.5726,25.5251,25.5658,30500.0
2014-06-12 15:20:00,37.67,37.68,37.61,37.63,52100.0,25.5658,25.5726,25.5251,25.5387,52100.0
2014-06-12 15:30:00,37.62,37.62,37.55,37.56,51100.0,25.5319,25.5319,25.4844,25.4912,51100.0
2014-06-12 15:40:00,37.56,37.65,37.56,37.63,80300.0,25.4912,25.5523,25.4912,25.5387,80300.0
2014-06-12 15:50:00,37.63,37.64,37.6,37.64,173900.0,25.5387,25.5455,25.5183,25.5455,173900.0
2014-06-13 09:30:00,37.59,37.68,37.38,37.56,105600.0,25.5116,25.5726,25.369,25.4912,105600.0
2014-06-13 09:40:00,37.55,37.62,37.48,37.48,78900.0,25.4844,25.5319,25.4369,25.4369,78900.0
2014-06-13 09:50:00,37.48,37.57,37.48,37.54,49000.0,25.4369,25.498,25.4369,25.4776,49000.0
2014-06-13 10:00:00,37.54,37.73,37.52,37.72,80200.0,25.4776,25.6066,25.464,25.5998,80200.0
2014-06-13 10:10:00,37.72,37.8,37.72,37.8,83300.0,25.5998,25.6541,25.5998,25.6541,83300.0
2014-06-13 10:20:00,37.79,37.88,37.78,37.84,48300.0,25.6473,25.7084,25.6405,25.6812,48300.0
2014-06-13 10:30:00,37.83,37.94,37.83,37.94,38500.0,25.6744,25.7491,25.6744,25.7491,38500.0
2014-06-13 10:40:00,37.95,37.95,37.88,37.9,81300.0,25.7559,25.7559,25.7084,25.7219,81300.0
2014-06-13 10:50:00,37.9,37.95,37.87,37.89,72900.0,25.7219,25.7559,25.7016,25.7152,72900.0
2014-06-13 11:00:00,37.9,37.94,37.88,37.89,37800.0,25.7219,25.7491,25.7084,25.7152,37800.0
2014-06-13 11:10:00,37.9,37.94,37.9,37.91,32100.0,25.7219,25.7491,25.7219,25.7287,32100.0
2014-06-13 11:20:00,37.9,37.91,37.85,37.85,59300.0,25.7219,25.7287,25.688,25.688,59300.0
2014-06-13 11:30:00,37.85,37.85,37.79,37.85,48600.0,25.688,25.688,25.6473,25.688,48600.0
2014-06-13 11:40:00,37.85,37.88,37.8,37.86,30700.0,25.688,25.7084,25.6541,25.6948,30700.0
2014-06-13 11:50:00,37.86,37.91,37.85,37.87,32100.0,25.6948,25.7287,25.688,25.7016,32100.0
2014-06-13 12:00:00,37.87,37.94,37.86,37.9,34600.0,25.7016,25.7491,25.6948,25.7219,34600.0
2014-06-13 12:10:00,37.9,37.91,37.88,37.89,17000.0,25.7219,25.7287,25.7084,25.7152,17000.0
2014-06-13 12:20:00,37.89,37.9,37.86,37.87,18000.0,25.7152,25.7219,25.6948,25.7016,18000.0
2014-06-13 12:30:00,37.87,37.88,37.78,37.78,37000.0,25.7016,25.7084,25.6405,25.6405,37000.0
2014-06-13 12:40:00,37.78,37.83,37.77,37.82,20900.0,25.6405,25.6744,25.6337,25.6676,20900.0
2014-06-13 12:50:00,37.82,37.83,37.79,37.83,14700.0,25.6676,25.6744,25.6473,25.6744,14700.0
2014-06-13 13:00:00,37.83,37.85,37.77,37.78,16000.0,25.6744,25.688,25.6337,25.6405,16000.0
2014-06-13 13:10:00,37.78,37.79,37.75,37.79,21900.0,25.6405,25.6473,25.6201,25.6473,21900.0
2014-06-13 13:20:00,37.8,37.84,37.79,37.84,11100.0,25.6541,25.6812,25.6473,25.6812,11100.0
2014-06-13 13:30:00,37.84,37.85,37.79,37.85,46400.0,25.6812,25.688,25.6473,25.688,46400.0
2014-06-13 13:40:00,37.85,37.91,37.85,37.87,28700.0,25.688,25.7287,25.688,25.7016,28700.0
2014-06-13 13:50:00,37.87,37.89,37.84,37.85,23700.0,25.7016,25.7152,25.6812,25.688,23700.0
2014-06-13 14:00:00,37.84,37.87,37.83,37.86,28900.0,25.6812,25.7016,25.6744,25.6948,28900.0
2014-06-13 14:10:00,37.86,37.91,37.85,37.9,25200.0,25.6948,25.7287,25.688,25.7219,25200.0
2014-06-13 14:20:00,37.91,37.91,37.87,37.89,13300.0,25.7287,25.7287,25.7016,25.7152,13300.0
2014-06-13 14:30:00,37.9,37.92,37.9,37.92,35900.0,25.7219,25.7355,25.7219,25.7355,35900.0
2014-06-13 14:40:00,37.92,37.93,37.89,37.91,41700.0,25.7355,25.7423,25.7152,25.7287,41700.0
2014-06-13 14:50:00,37.91,37.93,37.91,37.93,21700.0,25.7287,25.7423,25.7287,25.7423,21700.0
2014-06-13 15:00:00,37.93,37.94,37.91,37.94,56500.0,25.7423,25.7491,25.7287,25.7491,56500.0
2014-06-13 15:10:00,37.94,37.94,37.89,37.9,39500.0,25.7491,25.7491,25.7152,25.7219,39500.0
2014-06-13 15:20:00,37.91,37.91,37.84,37.85,92700.0,25.7287,25.7287,25.6812,25.688,92700.0
2014-06-13 15:30:00,37.85,37.87,37.83,37.87,55100.0,25.688,25.7016,25.6744,25.7016,55100.0
2014-06-13 15:40:00,37.87,37.87,37.78,37.79,88200.0,25.7016,25.7016,25.6405,25.6473,88200.0
2014-06-13 15:50:00,37.8,37.84,37.76,37.83,219900.0,25.6541,25.6812,25.6269,25.6744,219900.0
2014-06-16 09:30:00,37.82,38.02,37.67,38.0,111000.0,25.6676,25.8034,25.5658,25.7898,111000.0
2014-06-16 09:40:00,38.0,38.13,37.99,38.11,102700.0,25.7898,25.878,25.783,25.8645,102700.0
2014-06-16 09:50:00,38.11,38.19,38.09,38.17,65200.0,25.8645,25.9188,25.8509,25.9052,65200.0
2014-06-16 10:00:00,38.18,38.36,38.18,38.36,62500.0,25.912,26.0341,25.912,26.0341,62500.0
2014-06-16 10:10:00,38.36,38.37,38.23,38.28,47800.0,26.0341,26.0409,25.9459,25.9798,47800.0
2014-06-16 10:20:00,38.29,38.38,38.28,38.32,88700.0,25.9866,26.0477,25.9798,26.007,88700.0
2014-06-16 10:30:00,38.31,38.41,38.31,38.38,45900.0,26.0002,26.0681,26.0002,26.0477,45900.0
2014-06-16 10:40:00,38.38,38.41,38.33,38.34,47100.0,26.0477,26.0681,26.0138,26.0206,47100.0
2014-06-16 10:50:00,38.33,38.38,38.31,38.34,34200.0,26.0138,26.0477,26.0002,26.0206,34200.0
2014-06-16 11:00:00,38.34,38.36,38.22,38.26,66000.0,26.0206,26.0341,25.9391,25.9663,66000.0
2014-06-16 11:10:00,38.27,38.29,38.24,38.26,30900.0,25.9731,25.9866,25.9527,25.9663,30900.0
2014-06-16 11:20:00,38.25,38.29,38.25,38.27,41300.0,25.9595,25.9866,25.9595,25.9731,41300.0
2014-06-16 11:30:00,38.27,38.28,38.23,38.28,44700.0,25.9731,25.9798,25.9459,25.9798,44700.0
2014-06-16 11:40:00,38.28,38.3,38.27,38.27,27200.0,25.9798,25.9934,25.9731,25.9731,27200.0
2014-06-16 11:50:00,38.29,38.33,38.27,38.32,48700.0,25.9866,26.0138,25.9731,26.007,48700.0
2014-06-16 12:00:00,38.31,38.31,38.19,38.23,41900.0,26.0002,26.0002,25.9188,25.9459,41900.0
2014-06-16 12:10:00,38.24,38.26,38.2,38.22,27100.0,25.9527,25.9663,25.9255,25.9391,27100.0
2014-06-16 12:20:00,38.21,38.24,38.21,38.22,52000.0,25.9323,25.9527,25.9323,25.9391,52000.0
2014-06-16 12:30:00,38.22,38.26,38.21,38.25,65200.0,25.9391,25.9663,25.9323,25.9595,65200.0
2014-06-16 12:40:00,38.24,38.29,38.23,38.27,42800.0,25.9527,25.9866,25.9459,25.9731,42800.0
2014-06-16 12:50:00,38.26,38.28,38.24,38.25,34000.0,25.9663,25.9798,25.9527,25.9595,34000.0
2014-06-16 13:00:00,38.26,38.31,38.24,38.3,25500.0,25.9663,26.0002,25.9527,25.9934,25500.0
2014-06-16 13:10:00,38.29,38.31,38.29,38.3,20800.0,25.9866,26.0002,25.9866,25.9934,20800.0
2014-06-16 13:20:00,38.29,38.3,38.19,38.2,32800.0,25.9866,25.9934,25.9188,25.9255,32800.0
2014-06-16 13:30:00,38.19,38.2,38.14,38.17,41300.0,25.9188,25.9255,25.8848,25.9052,41300.0
2014-06-16 13:40:00,38.18,38.21,38.15,38.19,73500.0,25.912,25.9323,25.8916,25.9188,73500.0
2014-06-16 13:50:00,38.19,38.25,38.18,38.23,54300.0,25.9188,25.9595,25.912,25.9459,54300.0
2014-06-16 14:00:00,38.22,38.25,38.14,38.15,130900.0,25.9391,25.9595,25.8848,25.8916,130900.0
2014-06-16 14:10:00,38.16,38.16,38.12,38.12,54800.0,25.8984,25.8984,25.8713,25.8713,54800.0
2014-06-16 14:20:00,38.12,38.21,38.1,38.16,64600.0,25.8713,25.9323,25.8577,25.8984,64600.0
2014-06-16 14:30:00,38.16,38.18,38.13,38.13,29800.0,25.8984,25.912,25.878,25.878,29800.0
2014-06-16 14:40:00,38.14,38.16,38.13,38.16,24500.0,25.8848,25.8984,25.878,25.8984,24500.0
2014-06-16 14:50:00,38.15,38.16,38.08,38.08,30800.0,25.8916,25.8984,25.8441,25.8441,30800.0
2014-06-16 15:00:00,38.08,38.08,38.01,38.01,35400.0,25.8441,25.8441,25.7966,25.7966,35400.0
2014-06-16 15:10:00,38.01,38.02,37.98,38.01,46900.0,25.7966,25.8034,25.7762,25.7966,46900.0
2014-06-16 15:20:00,38.01,38.07,38.0,38.06,43900.0,25.7966,25.8373,25.7898,25.8305,43900.0
2014-06-16 15:30:00,38.05,38.05,37.95,37.96,41400.0,25.8237,25.8237,25.7559,25.7627,41400.0
2014-06-16 15:40:00,37.96,38.0,37.91,37.98,74400.0,25.7627,25.7898,25.7287,25.7762,74400.0
2014-06-16 15:50:00,37.98,38.01,37.98,38.0,138500.0,25.7762,25.7966,25.7762,25.7898,138500.0
2014-06-17 09:30:00,38.23,38.32,38.02,38.13,200100.0,25.9459,26.007,25.8034,25.878,200100.0
2014-06-17 09:40:00,38.13,38.29,38.08,38.23,190800.0,25.878,25.9866,25.8441,25.9459,190800.0
2014-06-17 09:50:00,38.25,38.37,38.2,38.33,132500.0,25.9595,26.0409,25.9255,26.0138,132500.0
2014-06-17 10:00:00,38.32,38.4,38.22,38.26,83200.0,26.007,26.0613,25.9391,25.9663,83200.0
2014-06-17 10:10:00,38.25,38.3,38.19,38.23,124800.0,25.9595,25.9934,25.9188,25.9459,124800.0
2014-06-17 10:20:00,38.23,38.31,38.23,38.27,87200.0,25.9459,26.0002,25.9459,25.9731,87200.0
2014-06-17 10:30:00,38.27,38.31,38.22,38.26,190100.0,25.9731,26.0002,25.9391,25.9663,190100.0
2014-06-17 10:40:00,38.26,38.29,38.18,38.22,95900.0,25.9663,25.9866,25.912,25.9391,95900.0
2014-06-17 10:50:00,38.22,38.24,38.15,38.17,133000.0,25.9391,25.9527,25.8916,25.9052,133000.0
2014-06-17 11:00:00,38.17,38.26,38.16,38.25,75500.0,25.9052,25.9663,25.8984,25.9595,75500.0
2014-06-17 11:10:00,38.24,38.24,38.17,38.2,193100.0,25.9527,25.9527,25.9052,25.9255,193100.0
2014-06-17 11:20:00,38.21,38.31,38.2,38.29,60100.0,25.9323,26.0002,25.9255,25.9866,60100.0
2014-06-17 11:30:00,38.3,38.39,38.28,38.34,48800.0,25.9934,26.0545,25.9798,26.0206,48800.0
2014-06-17 11:40:00,38.34,38.36,38.28,38.35,34100.0,26.0206,26.0341,25.9798,26.0273,34100.0
2014-06-17 11:50:00,38.34,38.36,38.3,38.3,42500.0,26.0206,26.0341,25.9934,25.9934,42500.0
2014-06-17 12:00:00,38.31,38.31,38.18,38.22,132200.0,26.0002,26.0002,25.912,25.9391,132200.0
2014-06-17 12:10:00,38.22,38.25,38.22,38.25,35100.0,25.9391,25.9595,25.9391,25.9595,35100.0
2014-06-17 12:20:00,38.24,38.24,38.19,38.23,124100.0,25.9527,25.9527,25.9188,25.9459,124100.0
2014-06-17 12:30:00,38.23,38.23,38.19,38.2,35400.0,25.9459,25.9459,25.9188,25.9255,35400.0
2014-06-17 12:40:00,38.19,38.25,38.19,38.23,22600.0,25.9188,25.9595,25.9188,25.9459,22600.0
2014-06-17 12:50:00,38.23,38.3,38.23,38.29,29100.0,25.9459,25.9934,25.9459,25.9866,29100.0
2014-06-17 13:00:00,38.3,38.33,38.27,38.28,20500.0,25.9934,26.0138,25.9731,25.9798,20500.0
2014-06-17 13:10:00,38.28,38.36,38.28,38.34,51100.0,25.9798,26.0341,25.9798,26.0206,51100.0
2014-06-17 13:20:00,38.35,38.39,38.34,38.37,50000.0,26.0273,26.0545,26.0206,26.0409,50000.0
2014-06-17 13:30:00,38.38,38.41,38.36,38.38,33200.0,26.0477,26.0681,26.0341,26.0477,33200.0
2014-06-17 13:40:00,38.38,38.4,38.36,38.36,39400.0,26.0477,26.0613,26.0341,26.0341,39400.0
2014-06-17 13:50:00,38.36,38.36,38.31,38.33,26700.0,26.0341,26.0341,26.0002,26.0138,26700.0
2014-06-17 14:00:00,38.33,38.33,38.26,38.26,43400.0,26.0138,26.0138,25.9663,25.9663,43400.0
2014-06-17 14:10:00,38.26,38.28,38.25,38.27,35300.0,25.9663,25.9798,25.9595,25.9731,35300.0
2014-06-17 14:20:00,38.27,38.29,38.24,38.24,25900.0,25.9731,25.9866,25.9527,25.9527,25900.0
2014-06-17 14:30:00,38.25,38.3,38.25,38.27,88400.0,25.9595,25.9934,25.9595,25.9731,88400.0
2014-06-17 14:40:00,38.28,38.3,38.25,38.26,31200.0,25.9798,25.9934,25.9595,25.9663,31200.0
2014-06-17 14:50:00,38.26,38.28,38.24,38.27,34200.0,25.9663,25.9798,25.9527,25.9731,34200.0
2014-06-17 15:00:00,38.26,38.28,38.23,38.27,47500.0,25.9663,25.9798,25.9459,25.9731,47500.0
2014-06-17 15:10:00,38.27,38.29,38.23,38.26,58500.0,25.9731,25.9866,25.9459,25.9663,58500.0
2014-06-17 15:20:00,38.25,38.26,38.23,38.26,57900.0,25.9595,25.9663,25.9459,25.9663,57900.0
2014-06-17 15:30:00,38.26,38.3,38.25,38.28,82700.0,25.9663,25.9934,25.9595,25.9798,82700.0
2014-06-17 15:40:00,38.28,38.29,38.26,38.29,104100.0,25.9798,25.9866,25.9663,25.9866,104100.0
2014-06-17 15:50:00,38.29,38.32,38.27,38.29,366300.0,25.9866,26.007,25.9731,25.9866,366300.0
2014-06-18 09:30:00,38.18,38.78,38.14,38.77,175600.0,25.912,26.3192,25.8848,26.3124,175600.0
2014-06-18 09:40:00,38.78,38.82,38.7,38.71,95400.0,26.3192,26.3463,26.2649,26.2717,95400.0
2014-06-18 09:50:00,38.72,38.81,38.67,38.78,83200.0,26.2785,26.3395,26.2445,26.3192,83200.0
2014-06-18 10:00:00,38.78,38.91,38.78,38.87,108900.0,26.3192,26.4074,26.3192,26.3803,108900.0
2014-06-18 10:10:00,38.86,38.9,38.8,38.86,43900.0,26.3735,26.4006,26.3328,26.3735,43900.0
2014-06-18 10:20:00,38.86,38.95,38.85,38.93,158600.0,26.3735,26.4346,26.3667,26.421,158600.0
2014-06-18 10:30:00,38.93,38.94,38.81,38.89,369400.0,26.421,26.4278,26.3395,26.3938,369400.0
2014-06-18 10:40:00,38.89,39.01,38.84,38.99,72400.0,26.3938,26.4753,26.3599,26.4617,72400.0
2014-06-18 10:50:00,38.99,39.02,38.94,38.96,72200.0,26.4617,26.4821,26.4278,26.4413,72200.0
2014-06-18 11:00:00,38.96,39.04,38.96,39.04,59100.0,26.4413,26.4956,26.4413,26.4956,59100.0
2014-06-18 11:10:00,39.04,39.12,39.02,39.08,66500.0,26.4956,26.5499,26.4821,26.5228,66500.0
2014-06-18 11:20:00,39.08,39.14,39.07,39.12,68300.0,26.5228,26.5635,26.516,26.5499,68300.0
2014-06-18 11:30:00,39.12,39.16,39.07,39.07,54700.0,26.5499,26.5771,26.516,26.516,54700.0
2014-06-18 11:40:00,39.08,39.08,38.98,38.99,35900.0,26.5228,26.5228,26.4549,26.4617,35900.0
2014-06-18 11:50:00,38.98,39.05,38.98,39.03,55500.0,26.4549,26.5024,26.4549,26.4888,55500.0
2014-06-18 12:00:00,39.04,39.05,39.01,39.05,33800.0,26.4956,26.5024,26.4753,26.5024,33800.0
2014-06-18 12:10:00,39.05,39.11,39.04,39.11,45700.0,26.5024,26.5431,26.4956,26.5431,45700.0
2014-06-18 12:20:00,39.1,39.18,39.1,39.17,44000.0,26.5364,26.5907,26.5364,26.5839,44000.0
2014-06-18 12:30:00,39.16,39.17,39.04,39.07,34600.0,26.5771,26.5839,26.4956,26.516,34600.0
2014-06-18 12:40:00,39.06,39.13,39.04,39.12,41900.0,26.5092,26.5567,26.4956,26.5499,41900.0
2014-06-18 12:50:00,39.12,39.23,39.11,39.12,215100.0,26.5499,26.6246,26.5431,26.5499,215100.0
2014-06-18 13:00:00,39.12,39.13,39.03,39.03,43700.0,26.5499,26.5567,26.4888,26.4888,43700.0
2014-06-18 13:10:00,39.02,39.07,39.02,39.05,99200.0,26.4821,26.516,26.4821,26.5024,99200.0
2014-06-18 13:20:00,39.06,39.09,39.03,39.07,120300.0,26.5092,26.5296,26.4888,26.516,120300.0
2014-06-18 13:30:00,39.08,39.09,39.03,39.03,68300.0,26.5228,26.5296,26.4888,26.4888,68300.0
2014-06-18 13:40:00,39.03,39.03,38.91,38.92,114400.0,26.4888,26.4888,26.4074,26.4142,114400.0
2014-06-18 13:50:00,38.93,39.02,38.9,38.92,71100.0,26.421,26.4821,26.4006,26.4142,71100.0
2014-06-18 14:00:00,38.91,39.17,38.9,38.98,144700.0,26.4074,26.5839,26.4006,26.4549,144700.0
2014-06-18 14:10:00,38.98,39.14,38.98,39.14,57300.0,26.4549,26.5635,26.4549,26.5635,57300.0
2014-06-18 14:20:00,39.14,39.16,39.09,39.12,51500.0,26.5635,26.5771,26.5296,26.5499,51500.0
2014-06-18 14:30:00,39.12,39.15,39.09,39.12,55300.0,26.5499,26.5703,26.5296,26.5499,55300.0
2014-06-18 14:40:00,39.13,39.17,39.1,39.15,76600.0,26.5567,26.5839,26.5364,26.5703,76600.0
2014-06-18 14:50:00,39.15,39.3,39.15,39.22,103700.0,26.5703,26.6721,26.5703,26.6178,103700.0
2014-06-18 15:00:00,39.22,39.24,39.17,39.19,72500.0,26.6178,26.6314,26.5839,26.5974,72500.0
2014-06-18 15:10:00,39.2,39.21,39.12,39.14,60100.0,26.6042,26.611,26.5499,26.5635,60100.0
2014-06-18 15:20:00,39.14,39.14,39.07,39.13,60400.0,26.5635,26.5635,26.516,26.5567,60400.0
2014-06-18 15:30:00,39.13,39.13,39.02,39.04,66600.0,26.5567,26.5567,26.4821,26.4956,66600.0
2014-06-18 15:40:00,39.04,39.18,39.04,39.14,114100.0,26.4956,26.5907,26.4956,26.5635,114100.0
2014-06-18 15:50:00,39.14,39.26,39.14,39.24,289200.0,26.5635,26.6449,26.5635,26.6314,289200.0
2014-06-19 09:30:00,39.25,39.79,39.2,39.79,164600.0,26.6382,27.0046,26.6042,27.0046,164600.0
2014-06-19 09:40:00,39.8,39.83,39.55,39.79,121600.0,27.0114,27.0318,26.8418,27.0046,121600.0
2014-06-19 09:50:00,39.79,39.86,39.68,39.84,205800.0,27.0046,27.0522,26.93,27.0386,205800.0
2014-06-19 10:00:00,39.85,39.89,39.6,39.6,86600.0,27.0454,27.0725,26.8757,26.8757,86600.0
2014-06-19 10:10:00,39.6,39.75,39.57,39.73,70500.0,26.8757,26.9775,26.8553,26.9639,70500.0
2014-06-19 10:20:00,39.74,39.74,39.64,39.69,47500.0,26.9707,26.9707,26.9028,26.9368,47500.0
2014-06-19 10:30:00,39.69,39.7,39.57,39.69,42400.0,26.9368,26.9436,26.8553,26.9368,42400.0
2014-06-19 10:40:00,39.69,39.72,39.65,39.67,37400.0,26.9368,26.9571,26.9096,26.9232,37400.0
2014-06-19 10:50:00,39.67,39.7,39.63,39.67,39000.0,26.9232,26.9436,26.8961,26.9232,39000.0
2014-06-19 11:00:00,39.67,39.71,39.65,39.7,136000.0,26.9232,26.9504,26.9096,26.9436,136000.0
2014-06-19 11:10:00,39.7,39.73,39.68,39.71,121600.0,26.9436,26.9639,26.93,26.9504,121600.0
2014-06-19 11:20:00,39.71,39.78,39.7,39.71,62000.0,26.9504,26.9979,26.9436,26.9504,62000.0
2014-06-19 11:30:00,39.71,39.71,39.64,39.67,51100.0,26.9504,26.9504,26.9028,26.9232,51100.0
2014-06-19 11:40:00,39.67,39.73,39.66,39.71,45600.0,26.9232,26.9639,26.9164,26.9504,45600.0
2014-06-19 11:50:00,39.72,39.76,39.7,39.72,22800.0,26.9571,26.9843,26.9436,26.9571,22800.0
2014-06-19 12:00:00,39.71,39.74,39.67,39.71,33500.0,26.9504,26.9707,26.9232,26.9504,33500.0
2014-06-19 12:10:00,39.7,39.74,39.66,39.66,26700.0,26.9436,26.9707,26.9164,26.9164,26700.0
2014-06-19 12:20:00,39.67,39.68,39.64,39.66,26000.0,26.9232,26.93,26.9028,26.9164,26000.0
2014-06-19 12:30:00,39.67,39.74,39.66,39.72,35100.0,26.9232,26.9707,26.9164,26.9571,35100.0
2014-06-19 12:40:00,39.71,39.76,39.7,39.74,36500.0,26.9504,26.9843,26.9436,26.9707,36500.0
2014-06-19 12:50:00,39.74,39.74,39.62,39.65,23200.0,26.9707,26.9707,26.8893,26.9096,23200.0
2014-06-19 13:00:00,39.65,39.69,39.64,39.69,18100.0,26.9096,26.9368,26.9028,26.9368,18100.0
2014-06-19 13:10:00,39.68,39.72,39.68,39.71,53700.0,26.93,26.9571,26.93,26.9504,53700.0
2014-06-19 13:20:00,39.72,39.76,39.71,39.75,34700.0,26.9571,26.9843,26.9504,26.9775,34700.0
2014-06-19 13:30:00,39.75,39.81,39.75,39.78,59100.0,26.9775,27.0182,26.9775,26.9979,59100.0
2014-06-19 13:40:00,39.78,39.84,39.71,39.83,75500.0,26.9979,27.0386,26.9504,27.0318,75500.0
2014-06-19 13:50:00,39.82,39.82,39.76,39.79,21700.0,27.025,27.025,26.9843,27.0046,21700.0
2014-06-19 14:00:00,39.79,39.84,39.78,39.84,32900.0,27.0046,27.0386,26.9979,27.0386,32900.0
2014-06-19 14:10:00,39.84,39.92,39.83,39.9,112700.0,27.0386,27.0929,27.0318,27.0793,112700.0
2014-06-19 14:20:00,39.89,39.94,39.89,39.9,56500.0,27.0725,27.1064,27.0725,27.0793,56500.0
2014-06-19 14:30:00,39.93,39.93,39.82,39.85,59800.0,27.0997,27.0997,27.025,27.0454,59800.0
2014-06-19 14:40:00,39.85,39.85,39.8,39.85,47500.0,27.0454,27.0454,27.0114,27.0454,47500.0
2014-06-19 14:50:00,39.85,39.88,39.84,39.88,44300.0,27.0454,27.0657,27.0386,27.0657,44300.0
2014-06-19 15:00:00,39.88,39.88,39.79,39.79,78900.0,27.0657,27.0657,27.0046,27.0046,78900.0
2014-06-19 15:10:00,39.79,39.86,39.78,39.84,77400.0,27.0046,27.0522,26.9979,27.0386,77400.0
2014-06-19 15:20:00,39.84,39.89,39.82,39.87,102100.0,27.0386,27.0725,27.025,27.0589,102100.0
2014-06-19 15:30:00,39.87,39.9,39.85,39.89,120500.0,27.0589,27.0793,27.0454,27.0725,120500.0
2014-06-19 15:40:00,39.89,39.94,39.88,39.9,151900.0,27.0725,27.1064,27.0657,27.0793,151900.0
2014-06-19 15:50:00,39.89,39.9,39.83,39.85,294300.0,27.0725,27.0793,27.0318,27.0454,294300.0
2014-06-20 09:30:00,39.93,40.06,39.89,39.92,571400.0,27.0997,27.1879,27.0725,27.0929,571400.0
2014-06-20 09:40:00,39.92,39.92,39.81,39.88,47100.0,27.0929,27.0929,27.0182,27.0657,47100.0
2014-06-20 09:50:00,39.89,39.97,39.83,39.9,97700.0,27.0725,27.1268,27.0318,27.0793,97700.0
2014-06-20 10:00:00,39.91,39.91,39.78,39.86,53200.0,27.0861,27.0861,26.9979,27.0522,53200.0
2014-06-20 10:10:00,39.86,39.88,39.8,39.86,44100.0,27.0522,27.0657,27.0114,27.0522,44100.0
2014-06-20 10:20:00,39.86,39.91,39.82,39.84,40100.0,27.0522,27.0861,27.025,27.0386,40100.0
2014-06-20 10:30:00,39.84,39.9,39.81,39.83,42200.0,27.0386,27.0793,27.0182,27.0318,42200.0
2014-06-20 10:40:00,39.83,39.85,39.81,39.83,57600.0,27.0318,27.0454,27.0182,27.0318,57600.0
2014-06-20 10:50:00,39.83,39.86,39.82,39.83,27900.0,27.0318,27.0522,27.025,27.0318,27900.0
2014-06-20 11:00:00,39.84,39.9,39.81,39.87,51700.0,27.0386,27.0793,27.0182,27.0589,51700.0
2014-06-20 11:10:00,39.88,39.88,39.82,39.88,27000.0,27.0657,27.0657,27.025,27.0657,27000.0
2014-06-20 11:20:00,39.88,39.9,39.84,39.84,39200.0,27.0657,27.0793,27.0386,27.0386,39200.0
2014-06-20 11:30:00,39.85,39.9,39.83,39.9,51800.0,27.0454,27.0793,27.0318,27.0793,51800.0
2014-06-20 11:40:00,39.89,39.93,39.88,39.92,20400.0,27.0725,27.0997,27.0657,27.0929,20400.0
2014-06-20 11:50:00,39.92,39.95,39.9,39.95,32000.0,27.0929,27.1132,27.0793,27.1132,32000.0
2014-06-20 12:00:00,39.95,39.95,39.84,39.86,25600.0,27.1132,27.1132,27.0386,27.0522,25600.0
2014-06-20 12:10:00,39.86,39.87,39.83,39.85,18100.0,27.0522,27.0589,27.0318,27.0454,18100.0
2014-06-20 12:20:00,39.85,39.86,39.82,39.84,26500.0,27.0454,27.0522,27.025,27.0386,26500.0
2014-06-20 12:30:00,39.84,39.85,39.82,39.84,31900.0,27.0386,27.0454,27.025,27.0386,31900.0
2014-06-20 12:40:00,39.83,39.85,39.81,39.82,37100.0,27.0318,27.0454,27.0182,27.025,37100.0
2014-06-20 12:50:00,39.82,39.84,39.82,39.82,26900.0,27.025,27.0386,27.025,27.025,26900.0
2014-06-20 13:00:00,39.82,39.84,39.81,39.83,23600.0,27.025,27.0386,27.0182,27.0318,23600.0
2014-06-20 13:10:00,39.84,39.85,39.83,39.83,28800.0,27.0386,27.0454,27.0318,27.0318,28800.0
2014-06-20 13:20:00,39.83,39.84,39.81,39.81,23100.0,27.0318,27.0386,27.0182,27.0182,23100.0
2014-06-20 13:30:00,39.82,39.85,39.81,39.84,43300.0,27.025,27.0454,27.0182,27.0386,43300.0
2014-06-20 13:40:00,39.84,39.86,39.83,39.85,22400.0,27.0386,27.0522,27.0318,27.0454,22400.0
2014-06-20 13:50:00,39.85,39.86,39.84,39.85,25000.0,27.0454,27.0522,27.0386,27.0454,25000.0
2014-06-20 14:00:00,39.85,39.87,39.83,39.85,46700.0,27.0454,27.0589,27.0318,27.0454,46700.0
2014-06-20 14:10:00,39.85,39.9,39.84,39.89,36000.0,27.0454,27.0793,27.0386,27.0725,36000.0
2014-06-20 14:20:00,39.9,39.92,39.89,39.9,37400.0,27.0793,27.0929,27.0725,27.0793,37400.0
2014-06-20 14:30:00,39.89,39.9,39.86,39.88,51800.0,27.0725,27.0793,27.0522,27.0657,51800.0
2014-06-20 14:40:00,39.87,39.88,39.79,39.8,41900.0,27.0589,27.0657,27.0046,27.0114,41900.0
2014-06-20 14:50:00,39.79,39.83,39.78,39.81,36700.0,27.0046,27.0318,26.9979,27.0182,36700.0
2014-06-20 15:00:00,39.8,39.82,39.77,39.82,48000.0,27.0114,27.025,26.9911,27.025,48000.0
2014-06-20 15:10:00,39.82,39.83,39.77,39.77,49100.0,27.025,27.0318,26.9911,26.9911,49100.0
2014-06-20 15:20:00,39.77,39.78,39.73,39.73,71900.0,26.9911,26.9979,26.9639,26.9639,71900.0
2014-06-20 15:30:00,39.73,39.76,39.69,39.73,92100.0,26.9639,26.9843,26.9368,26.9639,92100.0
2014-06-20 15:40:00,39.74,39.75,39.71,39.71,98400.0,26.9707,26.9775,26.9504,26.9504,98400.0
2014-06-20 15:50:00,39.71,39.73,39.66,39.68,283500.0,26.9504,26.9639,26.9164,26.93,283500.0
2014-06-23 09:30:00,39.67,39.78,39.6,39.66,63800.0,26.9232,26.9979,26.8757,26.9164,63800.0
2014-06-23 09:40:00,39.67,39.72,39.52,39.56,88700.0,26.9232,26.9571,26.8214,26.8485,88700.0
2014-06-23 09:50:00,39.57,39.58,39.53,39.55,40200.0,26.8553,26.8621,26.8282,26.8418,40200.0
2014-06-23 10:00:00,39.56,39.62,39.54,39.56,47700.0,26.8485,26.8893,26.835,26.8485,47700.0
2014-06-23 10:10:00,39.56,39.56,39.39,39.47,122700.0,26.8485,26.8485,26.7332,26.7875,122700.0
2014-06-23 10:20:00,39.47,39.52,39.45,39.52,46300.0,26.7875,26.8214,26.7739,26.8214,46300.0
2014-06-23 10:30:00,39.51,39.58,39.49,39.53,43900.0,26.8146,26.8621,26.801,26.8282,43900.0
2014-06-23 10:40:00,39.54,39.54,39.42,39.44,48200.0,26.835,26.835,26.7535,26.7671,48200.0
2014-06-23 10:50:00,39.44,39.45,39.36,39.36,44600.0,26.7671,26.7739,26.7128,26.7128,44600.0
2014-06-23 11:00:00,39.36,39.36,39.21,39.27,116300.0,26.7128,26.7128,26.611,26.6517,116300.0
2014-06-23 11:10:00,39.28,39.3,39.16,39.16,118300.0,26.6585,26.6721,26.5771,26.5771,118300.0
2014-06-23 11:20:00,39.16,39.21,39.09,39.09,57600.0,26.5771,26.611,26.5296,26.5296,57600.0
2014-06-23 11:30:00,39.08,39.14,39.04,39.11,137800.0,26.5228,26.5635,26.4956,26.5431,137800.0
2014-06-23 11:40:00,39.1,39.11,38.96,39.02,88400.0,26.5364,26.5431,26.4413,26.4821,88400.0
2014-06-23 11:50:00,39.03,39.14,39.02,39.11,89900.0,26.4888,26.5635,26.4821,26.5431,89900.0
2014-06-23 12:00:00,39.12,39.15,39.09,39.09,36900.0,26.5499,26.5703,26.5296,26.5296,36900.0
2014-06-23 12:10:00,39.09,39.12,39.07,39.07,44000.0,26.5296,26.5499,26.516,26.516,44000.0
2014-06-23 12:20:00,39.07,39.09,39.01,39.02,41700.0,26.516,26.5296,26.4753,26.4821,41700.0
2014-06-23 12:30:00,39.02,39.07,39.02,39.03,27800.0,26.4821,26.516,26.4821,26.4888,27800.0
2014-06-23 12:40:00,39.04,39.06,38.99,39.03,39900.0,26.4956,26.5092,26.4617,26.4888,39900.0
2014-06-23 12:50:00,39.02,39.06,39.01,39.02,24500.0,26.4821,26.5092,26.4753,26.4821,24500.0
2014-06-23 13:00:00,39.02,39.04,38.98,39.01,33700.0,26.4821,26.4956,26.4549,26.4753,33700.0
2014-06-23 13:10:00,39.01,39.05,39.01,39.05,19800.0,26.4753,26.5024,26.4753,26.5024,19800.0
2014-06-23 13:20:00,39.05,39.09,39.04,39.07,23200.0,26.5024,26.5296,26.4956,26.516,23200.0
2014-06-23 13:30:00,39.07,39.09,39.05,39.08,29900.0,26.516,26.5296,26.5024,26.5228,29900.0
2014-06-23 13:40:00,39.08,39.12,39.05,39.08,39100.0,26.5228,26.5499,26.5024,26.5228,39100.0
2014-06-23 13:50:00,39.08,39.09,39.05,39.06,44100.0,26.5228,26.5296,26.5024,26.5092,44100.0
2014-06-23 14:00:00,39.07,39.09,39.06,39.09,45500.0,26.516,26.5296,26.5092,26.5296,45500.0
2014-06-23 14:10:00,39.09,39.09,39.06,39.09,37400.0,26.5296,26.5296,26.5092,26.5296,37400.0
2014-06-23 14:20:00,39.09,39.1,39.08,39.09,26100.0,26.5296,26.5364,26.5228,26.5296,26100.0
2014-06-23 14:30:00,39.1,39.11,39.08,39.1,24300.0,26.5364,26.5431,26.5228,26.5364,24300.0
2014-06-23 14:40:00,39.09,39.14,39.09,39.12,69000.0,26.5296,26.5635,26.5296,26.5499,69000.0
2014-06-23 14:50:00,39.12,39.16,39.09,39.15,65400.0,26.5499,26.5771,26.5296,26.5703,65400.0
2014-06-23 15:00:00,39.15,39.16,39.11,39.15,37800.0,26.5703,26.5771,26.5431,26.5703,37800.0
2014-06-23 15:10:00,39.15,39.2,39.14,39.18,54900.0,26.5703,26.6042,26.5635,26.5907,54900.0
2014-06-23 15:20:00,39.19,39.22,39.15,39.19,66000.0,26.5974,26.6178,26.5703,26.5974,66000.0
2014-06-23 15:30:00,39.2,39.23,39.18,39.23,71200.0,26.6042,26.6246,26.5907,26.6246,71200.0
2014-06-23 15:40:00,39.23,39.24,39.2,39.21,93700.0,26.6246,26.6314,26.6042,26.611,93700.0
2014-06-23 15:50:00,39.2,39.21,39.13,39.15,496200.0,26.6042,26.611,26.5567,26.5703,496200.0
2014-06-24 09:30:00,39.2,39.25,39.13,39.2,50500.0,26.6042,26.6382,26.5567,26.6042,50500.0
2014-06-24 09:40:00,39.2,39.26,39.16,39.25,23700.0,26.6042,26.6449,26.5771,26.6382,23700.0
2014-06-24 09:50:00,39.24,39.32,39.2,39.32,35200.0,26.6314,26.6857,26.6042,26.6857,35200.0
2014-06-24 10:00:00,39.33,39.36,39.27,39.34,48700.0,26.6925,26.7128,26.6517,26.6992,48700.0
2014-06-24 10:10:00,39.35,39.39,39.32,39.35,56000.0,26.706,26.7332,26.6857,26.706,56000.0
2014-06-24 10:20:00,39.34,39.43,39.33,39.41,43200.0,26.6992,26.7603,26.6925,26.7467,43200.0
2014-06-24 10:30:00,39.41,39.43,39.36,39.4,28400.0,26.7467,26.7603,26.7128,26.74,28400.0
2014-06-24 10:40:00,39.4,39.44,39.34,39.36,55200.0,26.74,26.7671,26.6992,26.7128,55200.0
2014-06-24 10:50:00,39.36,39.41,39.33,39.38,44900.0,26.7128,26.7467,26.6925,26.7264,44900.0
2014-06-24 11:00:00,39.38,39.41,39.3,39.31,28400.0,26.7264,26.7467,26.6721,26.6789,28400.0
2014-06-24 11:10:00,39.3,39.37,39.28,39.36,18300.0,26.6721,26.7196,26.6585,26.7128,18300.0
2014-06-24 11:20:00,39.36,39.39,39.31,39.37,40700.0,26.7128,26.7332,26.6789,26.7196,40700.0
2014-06-24 11:30:00,39.38,39.38,39.29,39.3,18100.0,26.7264,26.7264,26.6653,26.6721,18100.0
2014-06-24 11:40:00,39.3,39.35,39.3,39.35,28500.0,26.6721,26.706,26.6721,26.706,28500.0
2014-06-24 11:50:00,39.34,39.43,39.34,39.41,29700.0,26.6992,26.7603,26.6992,26.7467,29700.0
2014-06-24 12:00:00,39.41,39.44,39.38,39.43,34100.0,26.7467,26.7671,26.7264,26.7603,34100.0
2014-06-24 12:10:00,39.42,39.43,39.4,39.41,25200.0,26.7535,26.7603,26.74,26.7467,25200.0
2014-06-24 12:20:00,39.41,39.47,39.4,39.46,17800.0,26.7467,26.7875,26.74,26.7807,17800.0
2014-06-24 12:30:00,39.45,39.46,39.4,39.43,25900.0,26.7739,26.7807,26.74,26.7603,25900.0
2014-06-24 12:40:00,39.44,39.46,39.41,39.44,19700.0,26.7671,26.7807,26.7467,26.7671,19700.0
2014-06-24 12:50:00,39.44,39.48,39.43,39.48,25600.0,26.7671,26.7943,26.7603,26.7943,25600.0
2014-06-24 13:00:00,39.48,39.49,39.45,39.47,22800.0,26.7943,26.801,26.7739,26.7875,22800.0
2014-06-24 13:10:00,39.47,39.5,39.46,39.5,32700.0,26.7875,26.8078,26.7807,26.8078,32700.0
2014-06-24 13:20:00,39.5,39.55,39.46,39.55,47700.0,26.8078,26.8418,26.7807,26.8418,47700.0
2014-06-24 13:30:00,39.54,39.54,39.44,39.49,37600.0,26.835,26.835,26.7671,26.801,37600.0
2014-06-24 13:40:00,39.48,39.48,39.43,39.45,26300.0,26.7943,26.7943,26.7603,26.7739,26300.0
2014-06-24 13:50:00,39.45,39.5,39.45,39.49,33200.0,26.7739,26.8078,26.7739,26.801,33200.0
2014-06-24 14:00:00,39.49,39.52,39.48,39.5,19300.0,26.801,26.8214,26.7943,26.8078,19300.0
2014-06-24 14:10:00,39.5,39.57,39.5,39.51,24800.0,26.8078,26.8553,26.8078,26.8146,24800.0
2014-06-24 14:20:00,39.51,39.54,39.48,39.49,34800.0,26.8146,26.835,26.7943,26.801,34800.0
2014-06-24 14:30:00,39.48,39.5,39.45,39.49,40800.0,26.7943,26.8078,26.7739,26.801,40800.0
2014-06-24 14:40:00,39.49,39.5,39.46,39.49,56800.0,26.801,26.8078,26.7807,26.801,56800.0
2014-06-24 14:50:00,39.48,39.51,39.47,39.48,74200.0,26.7943,26.8146,26.7875,26.7943,74200.0
2014-06-24 15:00:00,39.48,39.49,39.4,39.42,67000.0,26.7943,26.801,26.74,26.7535,67000.0
2014-06-24 15:10:00,39.42,39.48,39.39,39.48,176000.0,26.7535,26.7943,26.7332,26.7943,176000.0
2014-06-24 15:20:00,39.47,39.52,39.42,39.42,150700.0,26.7875,26.8214,26.7535,26.7535,150700.0
2014-06-24 15:30:00,39.42,39.47,39.41,39.44,102400.0,26.7535,26.7875,26.7467,26.7671,102400.0
2014-06-24 15:40:00,39.44,39.48,39.42,39.44,146100.0,26.7671,26.7943,26.7535,26.7671,146100.0
2014-06-24 15:50:00,39.44,39.49,39.41,39.45,292700.0,26.7671,26.801,26.7467,26.7739,292700.0
2014-06-25 09:30:00,39.31,39.58,39.31,39.53,71800.0,26.6789,26.8621,26.6789,26.8282,71800.0
2014-06-25 09:40:00,39.51,39.61,39.45,39.53,70700.0,26.8146,26.8825,26.7739,26.8282,70700.0
2014-06-25 09:50:00,39.52,39.63,39.52,39.6,60700.0,26.8214,26.8961,26.8214,26.8757,60700.0
2014-06-25 10:00:00,39.6,39.64,39.54,39.54,72300.0,26.8757,26.9028,26.835,26.835,72300.0
2014-06-25 10:10:00,39.54,39.6,39.49,39.6,102300.0,26.835,26.8757,26.801,26.8757,102300.0
2014-06-25 10:20:00,39.6,39.62,39.5,39.58,43300.0,26.8757,26.8893,26.8078,26.8621,43300.0
2014-06-25 10:30:00,39.58,39.62,39.54,39.6,45800.0,26.8621,26.8893,26.835,26.8757,45800.0
2014-06-25 10:40:00,39.59,39.63,39.59,39.59,31000.0,26.8689,26.8961,26.8689,26.8689,31000.0
2014-06-25 10:50:00,39.61,39.64,39.56,39.62,31600.0,26.8825,26.9028,26.8485,26.8893,31600.0
2014-06-25 11:00:00,39.61,39.63,39.54,39.55,74900.0,26.8825,26.8961,26.835,26.8418,74900.0
2014-06-25 11:10:00,39.55,39.6,39.41,39.51,82000.0,26.8418,26.8757,26.7467,26.8146,82000.0
2014-06-25 11:20:00,39.51,39.55,39.49,39.55,33600.0,26.8146,26.8418,26.801,26.8418,33600.0
2014-06-25 11:30:00,39.56,39.64,39.54,39.61,33200.0,26.8485,26.9028,26.835,26.8825,33200.0
2014-06-25 11:40:00,39.61,39.68,39.59,39.63,41400.0,26.8825,26.93,26.8689,26.8961,41400.0
2014-06-25 11:50:00,39.63,39.65,39.55,39.61,92300.0,26.8961,26.9096,26.8418,26.8825,92300.0
2014-06-25 12:00:00,39.61,39.63,39.58,39.63,29700.0,26.8825,26.8961,26.8621,26.8961,29700.0
2014-06-25 12:10:00,39.63,39.66,39.61,39.61,21500.0,26.8961,26.9164,26.8825,26.8825,21500.0
2014-06-25 12:20:00,39.61,39.67,39.61,39.67,36500.0,26.8825,26.9232,26.8825,26.9232,36500.0
2014-06-25 12:30:00,39.66,39.66,39.63,39.63,27700.0,26.9164,26.9164,26.8961,26.8961,27700.0
2014-06-25 12:40:00,39.63,39.65,39.62,39.63,20200.0,26.8961,26.9096,26.8893,26.8961,20200.0
2014-06-25 12:50:00,39.63,39.64,39.6,39.63,16800.0,26.8961,26.9028,26.8757,26.8961,16800.0
2014-06-25 13:00:00,39.63,39.63,39.58,39.58,57900.0,26.8961,26.8961,26.8621,26.8621,57900.0
2014-06-25 13:10:00,39.58,39.6,39.53,39.53,26400.0,26.8621,26.8757,26.8282,26.8282,26400.0
2014-06-25 13:20:00,39.54,39.54,39.46,39.46,59300.0,26.835,26.835,26.7807,26.7807,59300.0
2014-06-25 13:30:00,39.47,39.48,39.42,39.45,35500.0,26.7875,26.7943,26.7535,26.7739,35500.0
2014-06-25 13:40:00,39.45,39.46,39.42,39.45,29200.0,26.7739,26.7807,26.7535,26.7739,29200.0
2014-06-25 13:50:00,39.45,39.52,39.45,39.48,26100.0,26.7739,26.8214,26.7739,26.7943,26100.0
2014-06-25 14:00:00,39.49,39.58,39.49,39.55,30900.0,26.801,26.8621,26.801,26.8418,30900.0
2014-06-25 14:10:00,39.55,39.59,39.55,39.58,18600.0,26.8418,26.8689,26.8418,26.8621,18600.0
2014-06-25 14:20:00,39.58,39.63,39.57,39.61,31700.0,26.8621,26.8961,26.8553,26.8825,31700.0
2014-06-25 14:30:00,39.61,39.62,39.55,39.56,32800.0,26.8825,26.8893,26.8418,26.8485,32800.0
2014-06-25 14:40:00,39.57,39.62,39.55,39.61,39800.0,26.8553,26.8893,26.8418,26.8825,39800.0
2014-06-25 14:50:00,39.6,39.62,39.57,39.6,62300.0,26.8757,26.8893,26.8553,26.8757,62300.0
2014-06-25 15:00:00,39.61,39.63,39.57,39.62,45900.0,26.8825,26.8961,26.8553,26.8893,45900.0
2014-06-25 15:10:00,39.61,39.66,39.61,39.63,52700.0,26.8825,26.9164,26.8825,26.8961,52700.0
2014-06-25 15:20:00,39.63,39.68,39.63,39.64,74000.0,26.8961,26.93,26.8961,26.9028,74000.0
2014-06-25 15:30:00,39.65,39.66,39.61,39.63,66600.0,26.9096,26.9164,26.8825,26.8961,66600.0
2014-06-25 15:40:00,39.64,39.64,39.57,39.63,91600.0,26.9028,26.9028,26.8553,26.8961,91600.0
2014-06-25 15:50:00,39.63,39.63,39.58,39.6,199600.0,26.8961,26.8961,26.8621,26.8757,199600.0
2014-06-26 09:30:00,39.47,39.56,39.37,39.5,106200.0,26.7875,26.8485,26.7196,26.8078,106200.0
2014-06-26 09:40:00,39.48,39.63,39.44,39.61,85300.0,26.7943,26.8961,26.7671,26.8825,85300.0
2014-06-26 09:50:00,39.61,39.68,39.55,39.64,92200.0,26.8825,26.93,26.8418,26.9028,92200.0
2014-06-26 10:00:00,39.65,39.71,39.52,39.55,105300.0,26.9096,26.9504,26.8214,26.8418,105300.0
2014-06-26 10:10:00,39.55,39.59,39.52,39.54,51400.0,26.8418,26.8689,26.8214,26.835,51400.0
2014-06-26 10:20:00,39.54,39.58,39.52,39.56,80600.0,26.835,26.8621,26.8214,26.8485,80600.0
2014-06-26 10:30:00,39.55,39.63,39.54,39.58,47100.0,26.8418,26.8961,26.835,26.8621,47100.0
2014-06-26 10:40:00,39.57,39.65,39.57,39.62,60200.0,26.8553,26.9096,26.8553,26.8893,60200.0
2014-06-26 10:50:00,39.63,39.69,39.61,39.69,40300.0,26.8961,26.9368,26.8825,26.9368,40300.0
2014-06-26 11:00:00,39.69,39.78,39.68,39.78,29200.0,26.9368,26.9979,26.93,26.9979,29200.0
2014-06-26 11:10:00,39.78,39.8,39.74,39.76,32900.0,26.9979,27.0114,26.9707,26.9843,32900.0
2014-06-26 11:20:00,39.75,39.77,39.71,39.73,35000.0,26.9775,26.9911,26.9504,26.9639,35000.0
2014-06-26 11:30:00,39.72,39.76,39.67,39.75,37800.0,26.9571,26.9843,26.9232,26.9775,37800.0
2014-06-26 11:40:00,39.73,39.74,39.66,39.67,49400.0,26.9639,26.9707,26.9164,26.9232,49400.0
2014-06-26 11:50:00,39.67,39.72,39.66,39.7,66000.0,26.9232,26.9571,26.9164,26.9436,66000.0
2014-06-26 12:00:00,39.71,39.77,39.69,39.75,57900.0,26.9504,26.9911,26.9368,26.9775,57900.0
2014-06-26 12:10:00,39.77,39.77,39.72,39.77,30400.0,26.9911,26.9911,26.9571,26.9911,30400.0
2014-06-26 12:20:00,39.77,39.77,39.72,39.75,20500.0,26.9911,26.9911,26.9571,26.9775,20500.0
2014-06-26 12:30:00,39.74,39.76,39.73,39.75,31000.0,26.9707,26.9843,26.9639,26.9775,31000.0
2014-06-26 12:40:00,39.75,39.79,39.74,39.78,51600.0,26.9775,27.0046,26.9707,26.9979,51600.0
2014-06-26 12:50:00,39.79,39.79,39.74,39.74,14800.0,27.0046,27.0046,26.9707,26.9707,14800.0
2014-06-26 13:00:00,39.74,39.76,39.72,39.74,31000.0,26.9707,26.9843,26.9571,26.9707,31000.0
2014-06-26 13:10:00,39.74,39.74,39.69,39.72,23300.0,26.9707,26.9707,26.9368,26.9571,23300.0
2014-06-26 13:20:00,39.71,39.79,39.71,39.76,31100.0,26.9504,27.0046,26.9504,26.9843,31100.0
2014-06-26 13:30:00,39.77,39.8,39.75,39.8,31400.0,26.9911,27.0114,26.9775,27.0114,31400.0
2014-06-26 13:40:00,39.79,39.8,39.75,39.77,19400.0,27.0046,27.0114,26.9775,26.9911,19400.0
2014-06-26 13:50:00,39.76,39.76,39.71,39.71,19600.0,26.9843,26.9843,26.9504,26.9504,19600.0
2014-06-26 14:00:00,39.72,39.78,39.72,39.76,42300.0,26.9571,26.9979,26.9571,26.9843,42300.0
2014-06-26 14:10:00,39.76,39.8,39.75,39.79,80000.0,26.9843,27.0114,26.9775,27.0046,80000.0
2014-06-26 14:20:00,39.79,39.83,39.79,39.82,58300.0,27.0046,27.0318,27.0046,27.025,58300.0
2014-06-26 14:30:00,39.83,39.83,39.8,39.83,52100.0,27.0318,27.0318,27.0114,27.0318,52100.0
2014-06-26 14:40:00,39.83,39.84,39.81,39.82,21700.0,27.0318,27.0386,27.0182,27.025,21700.0
2014-06-26 14:50:00,39.82,39.84,39.81,39.82,49200.0,27.025,27.0386,27.0182,27.025,49200.0
2014-06-26 15:00:00,39.82,39.88,39.81,39.87,51400.0,27.025,27.0657,27.0182,27.0589,51400.0
2014-06-26 15:10:00,39.87,39.88,39.82,39.85,42900.0,27.0589,27.0657,27.025,27.0454,42900.0
2014-06-26 15:20:00,39.85,39.88,39.84,39.88,46800.0,27.0454,27.0657,27.0386,27.0657,46800.0
2014-06-26 15:30:00,39.88,39.91,39.87,39.91,94500.0,27.0657,27.0861,27.0589,27.0861,94500.0
2014-06-26 15:40:00,39.9,39.92,39.9,39.91,84700.0,27.0793,27.0929,27.0793,27.0861,84700.0
2014-06-26 15:50:00,39.91,39.93,39.9,39.92,218300.0,27.0861,27.0997,27.0793,27.0929,218300.0
2014-06-27 09:30:00,39.88,39.88,39.69,39.75,39900.0,27.0657,27.0657,26.9368,26.9775,39900.0
2014-06-27 09:40:00,39.75,39.82,39.73,39.79,19300.0,26.9775,27.025,26.9639,27.0046,19300.0
2014-06-27 09:50:00,39.78,39.84,39.77,39.81,16900.0,26.9979,27.0386,26.9911,27.0182,16900.0
2014-06-27 10:00:00,39.81,39.89,39.81,39.87,26500.0,27.0182,27.0725,27.0182,27.0589,26500.0
2014-06-27 10:10:00,39.86,39.9,39.82,39.86,38100.0,27.0522,27.0793,27.025,27.0522,38100.0
2014-06-27 10:20:00,39.87,39.93,39.85,39.92,24900.0,27.0589,27.0997,27.0454,27.0929,24900.0
2014-06-27 10:30:00,39.92,39.97,39.92,39.97,17800.0,27.0929,27.1268,27.0929,27.1268,17800.0
2014-06-27 10:40:00,39.96,40.08,39.9,40.05,58500.0,27.12,27.2015,27.0793,27.1811,58500.0
2014-06-27 10:50:00,40.05,40.15,40.05,40.12,17800.0,27.1811,27.249,27.1811,27.2286,17800.0
2014-06-27 11:00:00,40.12,40.16,40.09,40.12,25800.0,27.2286,27.2558,27.2082,27.2286,25800.0
2014-06-27 11:10:00,40.11,40.12,40.06,40.08,25600.0,27.2218,27.2286,27.1879,27.2015,25600.0
2014-06-27 11:20:00,40.09,40.11,40.07,40.1,19300.0,27.2082,27.2218,27.1947,27.215,19300.0
2014-06-27 11:30:00,40.1,40.17,40.09,40.15,26300.0,27.215,27.2625,27.2082,27.249,26300.0
2014-06-27 11:40:00,40.14,40.18,40.13,40.16,23300.0,27.2422,27.2693,27.2354,27.2558,23300.0
2014-06-27 11:50:00,40.15,40.17,40.12,40.17,15300.0,27.249,27.2625,27.2286,27.2625,15300.0
2014-06-27 12:00:00,40.17,40.19,40.13,40.17,14000.0,27.2625,27.2761,27.2354,27.2625,14000.0
2014-06-27 12:10:00,40.17,40.18,40.14,40.17,20800.0,27.2625,27.2693,27.2422,27.2625,20800.0
2014-06-27 12:20:00,40.18,40.18,40.12,40.14,18800.0,27.2693,27.2693,27.2286,27.2422,18800.0
2014-06-27 12:30:00,40.13,40.16,40.1,40.1,23000.0,27.2354,27.2558,27.215,27.215,23000.0
2014-06-27 12:40:00,40.1,40.13,40.05,40.05,15400.0,27.215,27.2354,27.1811,27.1811,15400.0
2014-06-27 12:50:00,40.06,40.07,40.04,40.07,9400.0,27.1879,27.1947,27.1743,27.1947,9400.0
2014-06-27 13:00:00,40.07,40.14,40.06,40.07,13200.0,27.1947,27.2422,27.1879,27.1947,13200.0
2014-06-27 13:10:00,40.07,40.13,40.06,40.08,25600.0,27.1947,27.2354,27.1879,27.2015,25600.0
2014-06-27 13:20:00,40.08,40.16,40.08,40.16,13200.0,27.2015,27.2558,27.2015,27.2558,13200.0
2014-06-27 13:30:00,40.16,40.16,40.11,40.14,30100.0,27.2558,27.2558,27.2218,27.2422,30100.0
2014-06-27 13:40:00,40.14,40.18,40.13,40.17,23900.0,27.2422,27.2693,27.2354,27.2625,23900.0
2014-06-27 13:50:00,40.17,40.2,40.14,40.18,50800.0,27.2625,27.2829,27.2422,27.2693,50800.0
2014-06-27 14:00:00,40.18,40.24,40.18,40.23,16800.0,27.2693,27.3101,27.2693,27.3033,16800.0
2014-06-27 14:10:00,40.23,40.23,40.19,40.22,20500.0,27.3033,27.3033,27.2761,27.2965,20500.0
2014-06-27 14:20:00,40.22,40.24,40.18,40.2,26100.0,27.2965,27.3101,27.2693,27.2829,26100.0
2014-06-27 14:30:00,40.2,40.28,40.2,40.26,41200.0,27.2829,27.3372,27.2829,27.3236,41200.0
2014-06-27 14:40:00,40.26,40.27,40.24,40.25,29700.0,27.3236,27.3304,27.3101,27.3168,29700.0
2014-06-27 14:50:00,40.25,40.25,40.2,40.22,25000.0,27.3168,27.3168,27.2829,27.2965,25000.0
2014-06-27 15:00:00,40.21,40.25,40.2,40.25,38000.0,27.2897,27.3168,27.2829,27.3168,38000.0
2014-06-27 15:10:00,40.25,40.26,40.22,40.22,55500.0,27.3168,27.3236,27.2965,27.2965,55500.0
2014-06-27 15:20:00,40.23,40.24,40.21,40.23,53100.0,27.3033,27.3101,27.2897,27.3033,53100.0
2014-06-27 15:30:00,40.23,40.26,40.22,40.25,73300.0,27.3033,27.3236,27.2965,27.3168,73300.0
2014-06-27 15:40:00,40.26,40.26,40.21,40.21,85200.0,27.3236,27.3236,27.2897,27.2897,85200.0
2014-06-27 15:50:00,40.21,40.31,40.21,40.28,350800.0,27.2897,27.3576,27.2897,27.3372,350800.0
2014-06-30 09:30:00,40.32,40.42,40.08,40.1,105000.0,27.3643,27.4322,27.2015,27.215,105000.0
2014-06-30 09:40:00,40.11,40.17,40.09,40.13,27800.0,27.2218,27.2625,27.2082,27.2354,27800.0
2014-06-30 09:50:00,40.12,40.34,40.12,40.34,62500.0,27.2286,27.3779,27.2286,27.3779,62500.0
2014-06-30 10:00:00,40.35,40.54,40.35,40.45,111900.0,27.3847,27.5137,27.3847,27.4526,111900.0
2014-06-30 10:10:00,40.45,40.64,40.45,40.56,116400.0,27.4526,27.5815,27.4526,27.5272,116400.0
2014-06-30 10:20:00,40.57,40.65,40.55,40.64,103500.0,27.534,27.5883,27.5204,27.5815,103500.0
2014-06-30 10:30:00,40.64,40.65,40.58,40.61,103300.0,27.5815,27.5883,27.5408,27.5612,103300.0
2014-06-30 10:40:00,40.62,40.64,40.58,40.59,73800.0,27.5679,27.5815,27.5408,27.5476,73800.0
2014-06-30 10:50:00,40.6,40.64,40.59,40.59,45100.0,27.5544,27.5815,27.5476,27.5476,45100.0
2014-06-30 11:00:00,40.6,40.62,40.59,40.62,81500.0,27.5544,27.5679,27.5476,27.5679,81500.0
2014-06-30 11:10:00,40.61,40.69,40.61,40.69,60800.0,27.5612,27.6155,27.5612,27.6155,60800.0
2014-06-30 11:20:00,40.68,40.71,40.65,40.65,57100.0,27.6087,27.629,27.5883,27.5883,57100.0
2014-06-30 11:30:00,40.66,40.67,40.61,40.64,41100.0,27.5951,27.6019,27.5612,27.5815,41100.0
2014-06-30 11:40:00,40.64,40.66,40.63,40.64,42000.0,27.5815,27.5951,27.5747,27.5815,42000.0
2014-06-30 11:50:00,40.65,40.69,40.63,40.68,39100.0,27.5883,27.6155,27.5747,27.6087,39100.0
2014-06-30 12:00:00,40.69,40.71,40.65,40.7,54500.0,27.6155,27.629,27.5883,27.6222,54500.0
2014-06-30 12:10:00,40.71,40.71,40.64,40.67,36300.0,27.629,27.629,27.5815,27.6019,36300.0
2014-06-30 12:20:00,40.67,40.72,40.66,40.7,45900.0,27.6019,27.6358,27.5951,27.6222,45900.0
2014-06-30 12:30:00,40.71,40.73,40.69,40.71,41200.0,27.629,27.6426,27.6155,27.629,41200.0
2014-06-30 12:40:00,40.72,40.72,40.69,40.69,23800.0,27.6358,27.6358,27.6155,27.6155,23800.0
2014-06-30 12:50:00,40.7,40.74,40.7,40.73,38300.0,27.6222,27.6494,27.6222,27.6426,38300.0
2014-06-30 13:00:00,40.74,40.79,40.73,40.77,60400.0,27.6494,27.6833,27.6426,27.6698,60400.0
2014-06-30 13:10:00,40.77,40.79,40.76,40.77,36900.0,27.6698,27.6833,27.663,27.6698,36900.0
2014-06-30 13:20:00,40.78,40.78,40.75,40.75,33100.0,27.6765,27.6765,27.6562,27.6562,33100.0
2014-06-30 13:30:00,40.76,40.79,40.75,40.76,89300.0,27.663,27.6833,27.6562,27.663,89300.0
2014-06-30 13:40:00,40.76,40.79,40.75,40.77,45400.0,27.663,27.6833,27.6562,27.6698,45400.0
2014-06-30 13:50:00,40.78,40.78,40.75,40.76,61100.0,27.6765,27.6765,27.6562,27.663,61100.0
2014-06-30 14:00:00,40.77,40.77,40.76,40.76,37700.0,27.6698,27.6698,27.663,27.663,37700.0
2014-06-30 14:10:00,40.77,40.78,40.73,40.74,80000.0,27.6698,27.6765,27.6426,27.6494,80000.0
2014-06-30 14:20:00,40.74,40.74,40.72,40.73,39000.0,27.6494,27.6494,27.6358,27.6426,39000.0
2014-06-30 14:30:00,40.74,40.76,40.74,40.75,52700.0,27.6494,27.663,27.6494,27.6562,52700.0
2014-06-30 14:40:00,40.75,40.78,40.74,40.78,57900.0,27.6562,27.6765,27.6494,27.6765,57900.0
2014-06-30 14:50:00,40.78,40.8,40.77,40.79,82400.0,27.6765,27.6901,27.6698,27.6833,82400.0
2014-06-30 15:00:00,40.79,40.92,40.78,40.92,144000.0,27.6833,27.7716,27.6765,27.7716,144000.0
2014-06-30 15:10:00,40.92,40.93,40.88,40.91,69800.0,27.7716,27.7783,27.7444,27.7648,69800.0
2014-06-30 15:20:00,40.91,40.91,40.87,40.88,88100.0,27.7648,27.7648,27.7376,27.7444,88100.0
2014-06-30 15:30:00,40.87,40.91,40.81,40.81,102000.0,27.7376,27.7648,27.6969,27.6969,102000.0
2014-06-30 15:40:00,40.81,40.82,40.71,40.72,331800.0,27.6969,27.7037,27.629,27.6358,331800.0
2014-06-30 15:50:00,40.72,40.79,40.72,40.79,376600.0,27.6358,27.6833,27.6358,27.6833,376600.0
2014-07-01 09:30:00,40.68,40.68,40.31,40.41,128300.0,27.6087,27.6087,27.3576,27.4254,128300.0
2014-07-01 09:40:00,40.41,40.51,40.37,40.48,79700.0,27.4254,27.4933,27.3983,27.4729,79700.0
2014-07-01 09:50:00,40.47,40.52,40.43,40.5,104700.0,27.4661,27.5001,27.439,27.4865,104700.0
2014-07-01 10:00:00,40.5,40.59,40.47,40.48,212400.0,27.4865,27.5476,27.4661,27.4729,212400.0
2014-07-01 10:10:00,40.48,40.49,40.41,40.49,194100.0,27.4729,27.4797,27.4254,27.4797,194100.0
2014-07-01 10:20:00,40.49,40.53,40.46,40.49,84100.0,27.4797,27.5069,27.4594,27.4797,84100.0
2014-07-01 10:30:00,40.48,40.53,40.47,40.5,60200.0,27.4729,27.5069,27.4661,27.4865,60200.0
2014-07-01 10:40:00,40.5,40.52,40.46,40.48,72000.0,27.4865,27.5001,27.4594,27.4729,72000.0
2014-07-01 10:50:00,40.48,40.56,40.48,40.52,75700.0,27.4729,27.5272,27.4729,27.5001,75700.0
2014-07-01 11:00:00,40.51,40.51,40.44,40.47,32500.0,27.4933,27.4933,27.4458,27.4661,32500.0
2014-07-01 11:10:00,40.47,40.49,40.47,40.48,36800.0,27.4661,27.4797,27.4661,27.4729,36800.0
2014-07-01 11:20:00,40.48,40.51,40.47,40.51,38300.0,27.4729,27.4933,27.4661,27.4933,38300.0
2014-07-01 11:30:00,40.5,40.51,40.45,40.45,93500.0,27.4865,27.4933,27.4526,27.4526,93500.0
2014-07-01 11:40:00,40.45,40.47,40.43,40.46,89400.0,27.4526,27.4661,27.439,27.4594,89400.0
2014-07-01 11:50:00,40.46,40.48,40.46,40.48,49100.0,27.4594,27.4729,27.4594,27.4729,49100.0
2014-07-01 12:00:00,40.48,40.49,40.47,40.48,61300.0,27.4729,27.4797,27.4661,27.4729,61300.0
2014-07-01 12:10:00,40.48,40.51,40.45,40.45,44300.0,27.4729,27.4933,27.4526,27.4526,44300.0
2014-07-01 12:20:00,40.46,40.47,40.45,40.47,34900.0,27.4594,27.4661,27.4526,27.4661,34900.0
2014-07-01 12:30:00,40.46,40.48,40.44,40.48,112100.0,27.4594,27.4729,27.4458,27.4729,112100.0
2014-07-01 12:40:00,40.48,40.51,40.47,40.51,50100.0,27.4729,27.4933,27.4661,27.4933,50100.0
2014-07-01 12:50:00,40.51,40.52,40.5,40.51,41800.0,27.4933,27.5001,27.4865,27.4933,41800.0
2014-07-01 13:00:00,40.51,40.53,40.5,40.51,66400.0,27.4933,27.5069,27.4865,27.4933,66400.0
2014-07-01 13:10:00,40.51,40.52,40.5,40.52,45900.0,27.4933,27.5001,27.4865,27.5001,45900.0
2014-07-01 13:20:00,40.52,40.53,40.5,40.51,41000.0,27.5001,27.5069,27.4865,27.4933,41000.0
2014-07-01 13:30:00,40.51,40.52,40.5,40.51,63500.0,27.4933,27.5001,27.4865,27.4933,63500.0
2014-07-01 13:40:00,40.51,40.52,40.42,40.42,47200.0,27.4933,27.5001,27.4322,27.4322,47200.0
2014-07-01 13:50:00,40.42,40.42,40.38,40.39,65000.0,27.4322,27.4322,27.4051,27.4119,65000.0
2014-07-01 14:00:00,40.39,40.43,40.39,40.41,62100.0,27.4119,27.439,27.4119,27.4254,62100.0
2014-07-01 14:10:00,40.41,40.41,40.39,40.4,47000.0,27.4254,27.4254,27.4119,27.4186,47000.0
2014-07-01 14:20:00,40.4,40.4,40.39,40.4,45000.0,27.4186,27.4186,27.4119,27.4186,45000.0
2014-07-01 14:30:00,40.39,40.45,40.39,40.41,61600.0,27.4119,27.4526,27.4119,27.4254,61600.0
2014-07-01 14:40:00,40.41,40.41,40.35,40.37,73000.0,27.4254,27.4254,27.3847,27.3983,73000.0
2014-07-01 14:50:00,40.37,40.38,40.33,40.37,91300.0,27.3983,27.4051,27.3711,27.3983,91300.0
2014-07-01 15:00:00,40.37,40.39,40.37,40.38,41900.0,27.3983,27.4119,27.3983,27.4051,41900.0
2014-07-01 15:10:00,40.38,40.42,40.37,40.42,80200.0,27.4051,27.4322,27.3983,27.4322,80200.0
2014-07-01 15:20:00,40.41,40.41,40.37,40.37,56700.0,27.4254,27.4254,27.3983,27.3983,56700.0
2014-07-01 15:30:00,40.37,40.38,40.33,40.33,54300.0,27.3983,27.4051,27.3711,27.3711,54300.0
2014-07-01 15:40:00,40.33,40.36,40.3,40.33,205600.0,27.3711,27.3915,27.3508,27.3711,205600.0
2014-07-01 15:50:00,40.33,40.33,40.26,40.3,373000.0,27.3711,27.3711,27.3236,27.3508,373000.0
2014-07-02 09:30:00,40.17,40.24,40.05,40.1,144100.0,27.2625,27.3101,27.1811,27.215,144100.0
2014-07-02 09:40:00,40.1,40.18,40.01,40.04,232100.0,27.215,27.2693,27.154,27.1743,232100.0
2014-07-02 09:50:00,40.04,40.13,39.98,40.0,193700.0,27.1743,27.2354,27.1336,27.1472,193700.0
2014-07-02 10:00:00,40.0,40.07,39.87,39.92,287200.0,27.1472,27.1947,27.0589,27.0929,287200.0
2014-07-02 10:10:00,39.92,39.98,39.9,39.91,84100.0,27.0929,27.1336,27.0793,27.0861,84100.0
2014-07-02 10:20:00,39.91,39.93,39.85,39.87,221800.0,27.0861,27.0997,27.0454,27.0589,221800.0
2014-07-02 10:30:00,39.86,39.89,39.77,39.78,51200.0,27.0522,27.0725,26.9911,26.9979,51200.0
2014-07-02 10:40:00,39.77,39.78,39.7,39.77,114600.0,26.9911,26.9979,26.9436,26.9911,114600.0
2014-07-02 10:50:00,39.78,39.78,39.74,39.76,50800.0,26.9979,26.9979,26.9707,26.9843,50800.0
2014-07-02 11:00:00,39.75,39.81,39.74,39.81,89200.0,26.9775,27.0182,26.9707,27.0182,89200.0
2014-07-02 11:10:00,39.8,39.8,39.74,39.76,51700.0,27.0114,27.0114,26.9707,26.9843,51700.0
2014-07-02 11:20:00,39.75,39.77,39.74,39.76,56700.0,26.9775,26.9911,26.9707,26.9843,56700.0
2014-07-02 11:30:00,39.75,39.78,39.69,39.7,101700.0,26.9775,26.9979,26.9368,26.9436,101700.0
2014-07-02 11:40:00,39.7,39.72,39.67,39.7,55500.0,26.9436,26.9571,26.9232,26.9436,55500.0
2014-07-02 11:50:00,39.7,39.72,39.61,39.61,29100.0,26.9436,26.9571,26.8825,26.8825,29100.0
2014-07-02 12:00:00,39.61,39.61,39.52,39.53,45000.0,26.8825,26.8825,26.8214,26.8282,45000.0
2014-07-02 12:10:00,39.53,39.53,39.49,39.51,34400.0,26.8282,26.8282,26.801,26.8146,34400.0
2014-07-02 12:20:00,39.5,39.52,39.49,39.49,35400.0,26.8078,26.8214,26.801,26.801,35400.0
2014-07-02 12:30:00,39.49,39.5,39.46,39.47,102900.0,26.801,26.8078,26.7807,26.7875,102900.0
2014-07-02 12:40:00,39.46,39.48,39.4,39.41,111700.0,26.7807,26.7943,26.74,26.7467,111700.0
2014-07-02 12:50:00,39.41,39.42,39.3,39.34,84700.0,26.7467,26.7535,26.6721,26.6992,84700.0
2014-07-02 13:00:00,39.34,39.39,39.27,39.38,97000.0,26.6992,26.7332,26.6517,26.7264,97000.0
2014-07-02 13:10:00,39.37,39.37,39.3,39.3,27400.0,26.7196,26.7196,26.6721,26.6721,27400.0
2014-07-02 13:20:00,39.29,39.33,39.27,39.32,41400.0,26.6653,26.6925,26.6517,26.6857,41400.0
2014-07-02 13:30:00,39.32,39.32,39.26,39.3,69200.0,26.6857,26.6857,26.6449,26.6721,69200.0
2014-07-02 13:40:00,39.31,39.31,39.22,39.25,172700.0,26.6789,26.6789,26.6178,26.6382,172700.0
2014-07-02 13:50:00,39.24,39.32,39.24,39.29,243100.0,26.6314,26.6857,26.6314,26.6653,243100.0
2014-07-02 14:00:00,39.29,39.42,39.29,39.34,89300.0,26.6653,26.7535,26.6653,26.6992,89300.0
2014-07-02 14:10:00,39.34,39.4,39.32,39.36,90600.0,26.6992,26.74,26.6857,26.7128,90600.0
2014-07-02 14:20:00,39.37,39.4,39.33,39.35,56000.0,26.7196,26.74,26.6925,26.706,56000.0
2014-07-02 14:30:00,39.36,39.38,39.32,39.36,67300.0,26.7128,26.7264,26.6857,26.7128,67300.0
2014-07-02 14:40:00,39.36,39.36,39.28,39.28,86400.0,26.7128,26.7128,26.6585,26.6585,86400.0
2014-07-02 14:50:00,39.28,39.33,39.28,39.32,82900.0,26.6585,26.6925,26.6585,26.6857,82900.0
2014-07-02 15:00:00,39.32,39.33,39.29,39.32,46500.0,26.6857,26.6925,26.6653,26.6857,46500.0
2014-07-02 15:10:00,39.32,39.32,39.24,39.25,145300.0,26.6857,26.6857,26.6314,26.6382,145300.0
2014-07-02 15:20:00,39.26,39.27,39.2,39.21,111600.0,26.6449,26.6517,26.6042,26.611,111600.0
2014-07-02 15:30:00,39.21,39.21,39.1,39.14,190900.0,26.611,26.611,26.5364,26.5635,190900.0
2014-07-02 15:40:00,39.14,39.14,38.99,39.06,349400.0,26.5635,26.5635,26.4617,26.5092,349400.0
2014-07-02 15:50:00,39.06,39.16,39.04,39.14,289900.0,26.5092,26.5771,26.4956,26.5635,289900.0
2014-07-03 09:30:00,39.02,39.05,38.5,38.55,165000.0,26.4821,26.5024,26.1291,26.1631,165000.0
2014-07-03 09:40:00,38.55,38.69,38.55,38.61,114500.0,26.1631,26.2581,26.1631,26.2038,114500.0
2014-07-03 09:50:00,38.61,38.62,38.43,38.43,108700.0,26.2038,26.2106,26.0816,26.0816,108700.0
2014-07-03 10:00:00,38.43,38.43,38.34,38.38,132400.0,26.0816,26.0816,26.0206,26.0477,132400.0
2014-07-03 10:10:00,38.38,38.4,38.33,38.34,187500.0,26.0477,26.0613,26.0138,26.0206,187500.0
2014-07-03 10:20:00,38.34,38.37,38.19,38.19,257700.0,26.0206,26.0409,25.9188,25.9188,257700.0
2014-07-03 10:30:00,38.19,38.22,38.12,38.2,240000.0,25.9188,25.9391,25.8713,25.9255,240000.0
2014-07-03 10:40:00,38.2,38.23,38.19,38.21,218900.0,25.9255,25.9459,25.9188,25.9323,218900.0
2014-07-03 10:50:00,38.21,38.23,38.19,38.2,203500.0,25.9323,25.9459,25.9188,25.9255,203500.0
2014-07-03 11:00:00,38.2,38.21,38.19,38.2,105400.0,25.9255,25.9323,25.9188,25.9255,105400.0
2014-07-03 11:10:00,38.2,38.32,38.19,38.32,157000.0,25.9255,26.007,25.9188,26.007,157000.0
2014-07-03 11:20:00,38.32,38.33,38.28,38.31,102800.0,26.007,26.0138,25.9798,26.0002,102800.0
2014-07-03 11:30:00,38.32,38.34,38.3,38.34,89200.0,26.007,26.0206,25.9934,26.0206,89200.0
2014-07-03 11:40:00,38.33,38.34,38.22,38.24,115100.0,26.0138,26.0206,25.9391,25.9527,115100.0
2014-07-03 11:50:00,38.24,38.33,38.22,38.3,101500.0,25.9527,26.0138,25.9391,25.9934,101500.0
2014-07-03 12:00:00,38.3,38.3,38.2,38.22,190500.0,25.9934,25.9934,25.9255,25.9391,190500.0
2014-07-03 12:10:00,38.22,38.22,38.17,38.2,285800.0,25.9391,25.9391,25.9052,25.9255,285800.0
2014-07-03 12:20:00,38.21,38.26,38.19,38.22,264900.0,25.9323,25.9663,25.9188,25.9391,264900.0
2014-07-03 12:30:00,38.21,38.23,38.13,38.15,157200.0,25.9323,25.9459,25.878,25.8916,157200.0
2014-07-03 12:40:00,38.15,38.17,38.09,38.17,193700.0,25.8916,25.9052,25.8509,25.9052,193700.0
2014-07-03 12:50:00,38.17,38.2,38.14,38.2,625400.0,25.9052,25.9255,25.8848,25.9255,625400.0
2014-07-07 09:30:00,38.03,38.44,38.03,38.39,146100.0,25.8102,26.0884,25.8102,26.0545,146100.0
2014-07-07 09:40:00,38.42,38.44,38.32,38.35,86100.0,26.0749,26.0884,26.007,26.0273,86100.0
2014-07-07 09:50:00,38.36,38.39,38.22,38.29,178200.0,26.0341,26.0545,25.9391,25.9866,178200.0
2014-07-07 10:00:00,38.27,38.47,38.21,38.47,143200.0,25.9731,26.1088,25.9323,26.1088,143200.0
2014-07-07 10:10:00,38.47,38.5,38.42,38.45,70300.0,26.1088,26.1291,26.0749,26.0952,70300.0
2014-07-07 10:20:00,38.44,38.49,38.4,38.43,164500.0,26.0884,26.1224,26.0613,26.0816,164500.0
2014-07-07 10:30:00,38.44,38.44,38.37,38.41,84400.0,26.0884,26.0884,26.0409,26.0681,84400.0
2014-07-07 10:40:00,38.41,38.5,38.41,38.49,32000.0,26.0681,26.1291,26.0681,26.1224,32000.0
2014-07-07 10:50:00,38.5,38.55,38.49,38.51,76700.0,26.1291,26.1631,26.1224,26.1359,76700.0
2014-07-07 11:00:00,38.52,38.52,38.45,38.48,78100.0,26.1427,26.1427,26.0952,26.1156,78100.0
2014-07-07 11:10:00,38.48,38.5,38.46,38.49,70500.0,26.1156,26.1291,26.102,26.1224,70500.0
2014-07-07 11:20:00,38.5,38.54,38.48,38.51,57100.0,26.1291,26.1563,26.1156,26.1359,57100.0
2014-07-07 11:30:00,38.5,38.51,38.4,38.45,71700.0,26.1291,26.1359,26.0613,26.0952,71700.0
2014-07-07 11:40:00,38.46,38.48,38.41,38.46,181700.0,26.102,26.1156,26.0681,26.102,181700.0
2014-07-07 11:50:00,38.46,38.51,38.4,38.5,97100.0,26.102,26.1359,26.0613,26.1291,97100.0
2014-07-07 12:00:00,38.5,38.51,38.42,38.44,41700.0,26.1291,26.1359,26.0749,26.0884,41700.0
2014-07-07 12:10:00,38.44,38.47,38.43,38.44,40600.0,26.0884,26.1088,26.0816,26.0884,40600.0
2014-07-07 12:20:00,38.45,38.48,38.41,38.43,69000.0,26.0952,26.1156,26.0681,26.0816,69000.0
2014-07-07 12:30:00,38.43,38.43,38.3,38.31,78400.0,26.0816,26.0816,25.9934,26.0002,78400.0
2014-07-07 12:40:00,38.31,38.34,38.28,38.34,58100.0,26.0002,26.0206,25.9798,26.0206,58100.0
2014-07-07 12:50:00,38.33,38.37,38.33,38.35,49400.0,26.0138,26.0409,26.0138,26.0273,49400.0
2014-07-07 13:00:00,38.35,38.4,38.34,38.4,57500.0,26.0273,26.0613,26.0206,26.0613,57500.0
2014-07-07 13:10:00,38.4,38.43,38.38,38.42,42900.0,26.0613,26.0816,26.0477,26.0749,42900.0
2014-07-07 13:20:00,38.43,38.44,38.41,38.43,43600.0,26.0816,26.0884,26.0681,26.0816,43600.0
2014-07-07 13:30:00,38.42,38.43,38.37,38.39,47300.0,26.0749,26.0816,26.0409,26.0545,47300.0
2014-07-07 13:40:00,38.38,38.4,38.37,38.4,46800.0,26.0477,26.0613,26.0409,26.0613,46800.0
2014-07-07 13:50:00,38.39,38.42,38.37,38.39,98000.0,26.0545,26.0749,26.0409,26.0545,98000.0
2014-07-07 14:00:00,38.4,38.4,38.34,38.36,93900.0,26.0613,26.0613,26.0206,26.0341,93900.0
2014-07-07 14:10:00,38.36,38.38,38.34,38.38,48200.0,26.0341,26.0477,26.0206,26.0477,48200.0
2014-07-07 14:20:00,38.38,38.38,38.34,38.35,64300.0,26.0477,26.0477,26.0206,26.0273,64300.0
2014-07-07 14:30:00,38.35,38.37,38.34,38.35,96100.0,26.0273,26.0409,26.0206,26.0273,96100.0
2014-07-07 14:40:00,38.35,38.38,38.34,38.37,54800.0,26.0273,26.0477,26.0206,26.0409,54800.0
2014-07-07 14:50:00,38.37,38.39,38.34,38.36,57900.0,26.0409,26.0545,26.0206,26.0341,57900.0
2014-07-07 15:00:00,38.37,38.37,38.34,38.37,59800.0,26.0409,26.0409,26.0206,26.0409,59800.0
2014-07-07 15:10:00,38.37,38.41,38.36,38.41,57800.0,26.0409,26.0681,26.0341,26.0681,57800.0
2014-07-07 15:20:00,38.41,38.48,38.39,38.47,94400.0,26.0681,26.1156,26.0545,26.1088,94400.0
2014-07-07 15:30:00,38.47,38.49,38.46,38.47,105800.0,26.1088,26.1224,26.102,26.1088,105800.0
2014-07-07 15:40:00,38.47,38.53,38.46,38.5,132200.0,26.1088,26.1495,26.102,26.1291,132200.0
2014-07-07 15:50:00,38.51,38.56,38.5,38.56,386000.0,26.1359,26.1699,26.1291,26.1699,386000.0
2014-07-08 09:30:00,38.4,38.77,38.4,38.67,114700.0,26.0613,26.3124,26.0613,26.2445,114700.0
2014-07-08 09:40:00,38.74,38.76,38.6,38.65,79500.0,26.292,26.3056,26.197,26.231,79500.0
2014-07-08 09:50:00,38.65,38.76,38.61,38.74,249500.0,26.231,26.3056,26.2038,26.292,249500.0
2014-07-08 10:00:00,38.74,38.8,38.67,38.76,65400.0,26.292,26.3328,26.2445,26.3056,65400.0
2014-07-08 10:10:00,38.77,38.81,38.71,38.8,47300.0,26.3124,26.3395,26.2717,26.3328,47300.0
2014-07-08 10:20:00,38.79,38.86,38.76,38.81,66700.0,26.326,26.3735,26.3056,26.3395,66700.0
2014-07-08 10:30:00,38.81,38.86,38.78,38.81,45800.0,26.3395,26.3735,26.3192,26.3395,45800.0
2014-07-08 10:40:00,38.81,38.82,38.76,38.77,62900.0,26.3395,26.3463,26.3056,26.3124,62900.0
2014-07-08 10:50:00,38.76,38.81,38.64,38.64,50100.0,26.3056,26.3395,26.2242,26.2242,50100.0
2014-07-08 11:00:00,38.65,38.69,38.61,38.62,48100.0,26.231,26.2581,26.2038,26.2106,48100.0
2014-07-08 11:10:00,38.61,38.63,38.58,38.61,37000.0,26.2038,26.2174,26.1834,26.2038,37000.0
2014-07-08 11:20:00,38.61,38.67,38.59,38.61,50200.0,26.2038,26.2445,26.1902,26.2038,50200.0
2014-07-08 11:30:00,38.61,38.64,38.59,38.63,64800.0,26.2038,26.2242,26.1902,26.2174,64800.0
2014-07-08 11:40:00,38.64,38.67,38.6,38.65,60200.0,26.2242,26.2445,26.197,26.231,60200.0
2014-07-08 11:50:00,38.65,38.69,38.6,38.65,49700.0,26.231,26.2581,26.197,26.231,49700.0
2014-07-08 12:00:00,38.66,38.69,38.63,38.68,32800.0,26.2377,26.2581,26.2174,26.2513,32800.0
2014-07-08 12:10:00,38.68,38.72,38.65,38.72,54700.0,26.2513,26.2785,26.231,26.2785,54700.0
2014-07-08 12:20:00,38.72,38.76,38.7,38.75,61900.0,26.2785,26.3056,26.2649,26.2988,61900.0
2014-07-08 12:30:00,38.75,38.75,38.71,38.71,34900.0,26.2988,26.2988,26.2717,26.2717,34900.0
2014-07-08 12:40:00,38.72,38.74,38.7,38.72,35700.0,26.2785,26.292,26.2649,26.2785,35700.0
2014-07-08 12:50:00,38.72,38.75,38.72,38.75,44500.0,26.2785,26.2988,26.2785,26.2988,44500.0
2014-07-08 13:00:00,38.74,38.76,38.71,38.75,37300.0,26.292,26.3056,26.2717,26.2988,37300.0
2014-07-08 13:10:00,38.74,38.76,38.71,38.74,56900.0,26.292,26.3056,26.2717,26.292,56900.0
2014-07-08 13:20:00,38.74,38.76,38.73,38.75,48600.0,26.292,26.3056,26.2852,26.2988,48600.0
2014-07-08 13:30:00,38.75,38.77,38.71,38.72,55500.0,26.2988,26.3124,26.2717,26.2785,55500.0
2014-07-08 13:40:00,38.72,38.76,38.71,38.72,40500.0,26.2785,26.3056,26.2717,26.2785,40500.0
2014-07-08 13:50:00,38.72,38.75,38.7,38.7,18300.0,26.2785,26.2988,26.2649,26.2649,18300.0
2014-07-08 14:00:00,38.7,38.73,38.67,38.69,33600.0,26.2649,26.2852,26.2445,26.2581,33600.0
2014-07-08 14:10:00,38.69,38.69,38.65,38.66,27200.0,26.2581,26.2581,26.231,26.2377,27200.0
2014-07-08 14:20:00,38.66,38.68,38.65,38.66,34100.0,26.2377,26.2513,26.231,26.2377,34100.0
2014-07-08 14:30:00,38.66,38.68,38.65,38.66,34400.0,26.2377,26.2513,26.231,26.2377,34400.0
2014-07-08 14:40:00,38.65,38.67,38.64,38.64,25200.0,26.231,26.2445,26.2242,26.2242,25200.0
2014-07-08 14:50:00,38.64,38.65,38.61,38.62,47700.0,26.2242,26.231,26.2038,26.2106,47700.0
2014-07-08 15:00:00,38.62,38.62,38.58,38.59,42600.0,26.2106,26.2106,26.1834,26.1902,42600.0
2014-07-08 15:10:00,38.58,38.59,38.55,38.55,51900.0,26.1834,26.1902,26.1631,26.1631,51900.0
2014-07-08 15:20:00,38.55,38.6,38.55,38.58,85000.0,26.1631,26.197,26.1631,26.1834,85000.0
2014-07-08 15:30:00,38.58,38.63,38.57,38.62,85400.0,26.1834,26.2174,26.1767,26.2106,85400.0
2014-07-08 15:40:00,38.63,38.65,38.62,38.65,137800.0,26.2174,26.231,26.2106,26.231,137800.0
2014-07-08 15:50:00,38.65,38.72,38.65,38.69,415700.0,26.231,26.2785,26.231,26.2581,415700.0
2014-07-09 09:30:00,38.65,38.73,38.45,38.47,85600.0,26.231,26.2852,26.0952,26.1088,85600.0
2014-07-09 09:40:00,38.46,38.48,38.29,38.33,184400.0,26.102,26.1156,25.9866,26.0138,184400.0
2014-07-09 09:50:00,38.32,38.46,38.31,38.39,94900.0,26.007,26.102,26.0002,26.0545,94900.0
2014-07-09 10:00:00,38.38,38.43,38.32,38.38,81900.0,26.0477,26.0816,26.007,26.0477,81900.0
2014-07-09 10:10:00,38.39,38.47,38.36,38.47,74800.0,26.0545,26.1088,26.0341,26.1088,74800.0
2014-07-09 10:20:00,38.46,38.5,38.41,38.45,53300.0,26.102,26.1291,26.0681,26.0952,53300.0
2014-07-09 10:30:00,38.45,38.47,38.39,38.41,33800.0,26.0952,26.1088,26.0545,26.0681,33800.0
2014-07-09 10:40:00,38.4,38.45,38.39,38.42,43200.0,26.0613,26.0952,26.0545,26.0749,43200.0
2014-07-09 10:50:00,38.43,38.46,38.41,38.45,28800.0,26.0816,26.102,26.0681,26.0952,28800.0
2014-07-09 11:00:00,38.47,38.53,38.47,38.52,30000.0,26.1088,26.1495,26.1088,26.1427,30000.0
2014-07-09 11:10:00,38.52,38.53,38.44,38.46,42600.0,26.1427,26.1495,26.0884,26.102,42600.0
2014-07-09 11:20:00,38.45,38.46,38.42,38.45,24000.0,26.0952,26.102,26.0749,26.0952,24000.0
2014-07-09 11:30:00,38.46,38.48,38.41,38.43,112000.0,26.102,26.1156,26.0681,26.0816,112000.0
2014-07-09 11:40:00,38.43,38.49,38.41,38.49,134800.0,26.0816,26.1224,26.0681,26.1224,134800.0
2014-07-09 11:50:00,38.49,38.54,38.48,38.52,40700.0,26.1224,26.1563,26.1156,26.1427,40700.0
2014-07-09 12:00:00,38.52,38.54,38.51,38.54,28500.0,26.1427,26.1563,26.1359,26.1563,28500.0
2014-07-09 12:10:00,38.54,38.59,38.5,38.5,78700.0,26.1563,26.1902,26.1291,26.1291,78700.0
2014-07-09 12:20:00,38.49,38.53,38.47,38.48,29900.0,26.1224,26.1495,26.1088,26.1156,29900.0
2014-07-09 12:30:00,38.48,38.5,38.46,38.49,42900.0,26.1156,26.1291,26.102,26.1224,42900.0
2014-07-09 12:40:00,38.48,38.51,38.45,38.47,16500.0,26.1156,26.1359,26.0952,26.1088,16500.0
2014-07-09 12:50:00,38.47,38.48,38.45,38.46,29100.0,26.1088,26.1156,26.0952,26.102,29100.0
2014-07-09 13:00:00,38.47,38.48,38.45,38.46,13500.0,26.1088,26.1156,26.0952,26.102,13500.0
2014-07-09 13:10:00,38.46,38.47,38.43,38.45,17600.0,26.102,26.1088,26.0816,26.0952,17600.0
2014-07-09 13:20:00,38.46,38.48,38.44,38.48,19300.0,26.102,26.1156,26.0884,26.1156,19300.0
2014-07-09 13:30:00,38.48,38.48,38.45,38.45,29000.0,26.1156,26.1156,26.0952,26.0952,29000.0
2014-07-09 13:40:00,38.46,38.47,38.43,38.46,64700.0,26.102,26.1088,26.0816,26.102,64700.0
2014-07-09 13:50:00,38.45,38.48,38.45,38.47,23800.0,26.0952,26.1156,26.0952,26.1088,23800.0
2014-07-09 14:00:00,38.45,38.47,38.42,38.42,74500.0,26.0952,26.1088,26.0749,26.0749,74500.0
2014-07-09 14:10:00,38.41,38.51,38.41,38.49,80900.0,26.0681,26.1359,26.0681,26.1224,80900.0
2014-07-09 14:20:00,38.49,38.55,38.49,38.53,30600.0,26.1224,26.1631,26.1224,26.1495,30600.0
2014-07-09 14:30:00,38.53,38.56,38.52,38.55,21200.0,26.1495,26.1699,26.1427,26.1631,21200.0
2014-07-09 14:40:00,38.55,38.63,38.55,38.62,41400.0,26.1631,26.2174,26.1631,26.2106,41400.0
2014-07-09 14:50:00,38.62,38.68,38.62,38.67,55500.0,26.2106,26.2513,26.2106,26.2445,55500.0
2014-07-09 15:00:00,38.67,38.76,38.67,38.75,53100.0,26.2445,26.3056,26.2445,26.2988,53100.0
2014-07-09 15:10:00,38.75,38.8,38.73,38.78,52600.0,26.2988,26.3328,26.2852,26.3192,52600.0
2014-07-09 15:20:00,38.76,38.77,38.75,38.76,39500.0,26.3056,26.3124,26.2988,26.3056,39500.0
2014-07-09 15:30:00,38.75,38.76,38.67,38.67,102200.0,26.2988,26.3056,26.2445,26.2445,102200.0
2014-07-09 15:40:00,38.67,38.68,38.61,38.63,104900.0,26.2445,26.2513,26.2038,26.2174,104900.0
2014-07-09 15:50:00,38.63,38.63,38.58,38.61,487900.0,26.2174,26.2174,26.1834,26.2038,487900.0
2014-07-10 09:30:00,38.59,38.8,38.44,38.77,203200.0,26.1902,26.3328,26.0884,26.3124,203200.0
2014-07-10 09:40:00,38.77,38.84,38.69,38.83,131300.0,26.3124,26.3599,26.2581,26.3531,131300.0
2014-07-10 09:50:00,38.84,38.89,38.78,38.89,100100.0,26.3599,26.3938,26.3192,26.3938,100100.0
2014-07-10 10:00:00,38.89,38.94,38.82,38.9,119700.0,26.3938,26.4278,26.3463,26.4006,119700.0
2014-07-10 10:10:00,38.9,38.97,38.9,38.93,95500.0,26.4006,26.4481,26.4006,26.421,95500.0
2014-07-10 10:20:00,38.94,38.94,38.85,38.85,72600.0,26.4278,26.4278,26.3667,26.3667,72600.0
2014-07-10 10:30:00,38.84,38.89,38.81,38.83,68100.0,26.3599,26.3938,26.3395,26.3531,68100.0
2014-07-10 10:40:00,38.84,38.94,38.81,38.93,68300.0,26.3599,26.4278,26.3395,26.421,68300.0
2014-07-10 10:50:00,38.93,38.97,38.89,38.92,33400.0,26.421,26.4481,26.3938,26.4142,33400.0
2014-07-10 11:00:00,38.93,38.93,38.87,38.9,25300.0,26.421,26.421,26.3803,26.4006,25300.0
2014-07-10 11:10:00,38.9,38.94,38.88,38.92,22300.0,26.4006,26.4278,26.387,26.4142,22300.0
2014-07-10 11:20:00,38.92,38.94,38.87,38.88,26400.0,26.4142,26.4278,26.3803,26.387,26400.0
2014-07-10 11:30:00,38.88,38.94,38.87,38.9,43700.0,26.387,26.4278,26.3803,26.4006,43700.0
2014-07-10 11:40:00,38.9,38.95,38.9,38.93,35300.0,26.4006,26.4346,26.4006,26.421,35300.0
2014-07-10 11:50:00,38.93,38.95,38.91,38.95,36800.0,26.421,26.4346,26.4074,26.4346,36800.0
2014-07-10 12:00:00,38.94,38.97,38.92,38.97,45000.0,26.4278,26.4481,26.4142,26.4481,45000.0
2014-07-10 12:10:00,38.97,38.98,38.93,38.94,31400.0,26.4481,26.4549,26.421,26.4278,31400.0
2014-07-10 12:20:00,38.94,38.97,38.91,38.94,30200.0,26.4278,26.4481,26.4074,26.4278,30200.0
2014-07-10 12:30:00,38.94,38.95,38.91,38.91,41300.0,26.4278,26.4346,26.4074,26.4074,41300.0
2014-07-10 12:40:00,38.91,38.94,38.88,38.88,33800.0,26.4074,26.4278,26.387,26.387,33800.0
2014-07-10 12:50:00,38.88,38.9,38.85,38.87,28900.0,26.387,26.4006,26.3667,26.3803,28900.0
2014-07-10 13:00:00,38.87,38.89,38.8,38.82,25400.0,26.3803,26.3938,26.3328,26.3463,25400.0
2014-07-10 13:10:00,38.81,38.83,38.8,38.8,22100.0,26.3395,26.3531,26.3328,26.3328,22100.0
2014-07-10 13:20:00,38.81,38.87,38.79,38.85,25300.0,26.3395,26.3803,26.326,26.3667,25300.0
2014-07-10 13:30:00,38.86,38.86,38.82,38.83,25600.0,26.3735,26.3735,26.3463,26.3531,25600.0
2014-07-10 13:40:00,38.84,38.86,38.81,38.84,22200.0,26.3599,26.3735,26.3395,26.3599,22200.0
2014-07-10 13:50:00,38.85,38.91,38.85,38.88,29800.0,26.3667,26.4074,26.3667,26.387,29800.0
2014-07-10 14:00:00,38.89,38.91,38.86,38.89,39100.0,26.3938,26.4074,26.3735,26.3938,39100.0
2014-07-10 14:10:00,38.89,38.91,38.87,38.89,27600.0,26.3938,26.4074,26.3803,26.3938,27600.0
2014-07-10 14:20:00,38.89,38.91,38.87,38.89,20800.0,26.3938,26.4074,26.3803,26.3938,20800.0
2014-07-10 14:30:00,38.89,38.9,38.86,38.9,40000.0,26.3938,26.4006,26.3735,26.4006,40000.0
2014-07-10 14:40:00,38.9,38.92,38.87,38.91,34300.0,26.4006,26.4142,26.3803,26.4074,34300.0
2014-07-10 14:50:00,38.91,38.96,38.9,38.96,52500.0,26.4074,26.4413,26.4006,26.4413,52500.0
2014-07-10 15:00:00,38.95,38.98,38.94,38.97,45200.0,26.4346,26.4549,26.4278,26.4481,45200.0
2014-07-10 15:10:00,38.97,38.98,38.94,38.95,37900.0,26.4481,26.4549,26.4278,26.4346,37900.0
2014-07-10 15:20:00,38.96,38.97,38.94,38.95,60600.0,26.4413,26.4481,26.4278,26.4346,60600.0
2014-07-10 15:30:00,38.94,38.98,38.93,38.97,92300.0,26.4278,26.4549,26.421,26.4481,92300.0
2014-07-10 15:40:00,38.97,39.0,38.97,39.0,100600.0,26.4481,26.4685,26.4481,26.4685,100600.0
2014-07-10 15:50:00,38.99,39.01,38.97,38.97,211200.0,26.4617,26.4753,26.4481,26.4481,211200.0
2014-07-11 09:30:00,38.88,38.97,38.83,38.92,35800.0,26.387,26.4481,26.3531,26.4142,35800.0
2014-07-11 09:40:00,38.94,38.94,38.85,38.94,38600.0,26.4278,26.4278,26.3667,26.4278,38600.0
2014-07-11 09:50:00,38.95,39.0,38.89,38.92,35800.0,26.4346,26.4685,26.3938,26.4142,35800.0
2014-07-11 10:00:00,38.92,38.96,38.89,38.92,57900.0,26.4142,26.4413,26.3938,26.4142,57900.0
2014-07-11 10:10:00,38.91,38.95,38.89,38.9,42800.0,26.4074,26.4346,26.3938,26.4006,42800.0
2014-07-11 10:20:00,38.9,38.98,38.87,38.98,33400.0,26.4006,26.4549,26.3803,26.4549,33400.0
2014-07-11 10:30:00,38.97,38.99,38.9,38.92,49800.0,26.4481,26.4617,26.4006,26.4142,49800.0
2014-07-11 10:40:00,38.92,38.94,38.86,38.89,79600.0,26.4142,26.4278,26.3735,26.3938,79600.0
2014-07-11 10:50:00,38.89,38.94,38.87,38.87,31200.0,26.3938,26.4278,26.3803,26.3803,31200.0
2014-07-11 11:00:00,38.87,38.9,38.86,38.87,68400.0,26.3803,26.4006,26.3735,26.3803,68400.0
2014-07-11 11:10:00,38.86,38.88,38.78,38.78,33900.0,26.3735,26.387,26.3192,26.3192,33900.0
2014-07-11 11:20:00,38.77,38.82,38.73,38.73,72600.0,26.3124,26.3463,26.2852,26.2852,72600.0
2014-07-11 11:30:00,38.73,38.78,38.69,38.76,32500.0,26.2852,26.3192,26.2581,26.3056,32500.0
2014-07-11 11:40:00,38.76,38.79,38.74,38.77,30900.0,26.3056,26.326,26.292,26.3124,30900.0
2014-07-11 11:50:00,38.77,38.81,38.76,38.77,30400.0,26.3124,26.3395,26.3056,26.3124,30400.0
2014-07-11 12:00:00,38.77,38.77,38.73,38.75,93100.0,26.3124,26.3124,26.2852,26.2988,93100.0
2014-07-11 12:10:00,38.76,38.77,38.71,38.77,35500.0,26.3056,26.3124,26.2717,26.3124,35500.0
2014-07-11 12:20:00,38.77,38.78,38.75,38.77,27200.0,26.3124,26.3192,26.2988,26.3124,27200.0
2014-07-11 12:30:00,38.77,38.78,38.73,38.73,19300.0,26.3124,26.3192,26.2852,26.2852,19300.0
2014-07-11 12:40:00,38.74,38.79,38.73,38.75,20200.0,26.292,26.326,26.2852,26.2988,20200.0
2014-07-11 12:50:00,38.75,38.76,38.69,38.73,47200.0,26.2988,26.3056,26.2581,26.2852,47200.0
2014-07-11 13:00:00,38.72,38.72,38.68,38.68,15000.0,26.2785,26.2785,26.2513,26.2513,15000.0
2014-07-11 13:10:00,38.68,38.68,38.65,38.65,19200.0,26.2513,26.2513,26.231,26.231,19200.0
2014-07-11 13:20:00,38.66,38.69,38.65,38.69,24100.0,26.2377,26.2581,26.231,26.2581,24100.0
2014-07-11 13:30:00,38.68,38.7,38.65,38.66,28800.0,26.2513,26.2649,26.231,26.2377,28800.0
2014-07-11 13:40:00,38.66,38.66,38.63,38.63,17100.0,26.2377,26.2377,26.2174,26.2174,17100.0
2014-07-11 13:50:00,38.63,38.65,38.62,38.62,18600.0,26.2174,26.231,26.2106,26.2106,18600.0
2014-07-11 14:00:00,38.62,38.63,38.59,38.59,31400.0,26.2106,26.2174,26.1902,26.1902,31400.0
2014-07-11 14:10:00,38.58,38.59,38.54,38.55,36100.0,26.1834,26.1902,26.1563,26.1631,36100.0
2014-07-11 14:20:00,38.54,38.55,38.49,38.52,70900.0,26.1563,26.1631,26.1224,26.1427,70900.0
2014-07-11 14:30:00,38.51,38.52,38.5,38.52,46800.0,26.1359,26.1427,26.1291,26.1427,46800.0
2014-07-11 14:40:00,38.5,38.51,38.47,38.47,28200.0,26.1291,26.1359,26.1088,26.1088,28200.0
2014-07-11 14:50:00,38.48,38.52,38.47,38.49,43400.0,26.1156,26.1427,26.1088,26.1224,43400.0
2014-07-11 15:00:00,38.5,38.53,38.49,38.5,49100.0,26.1291,26.1495,26.1224,26.1291,49100.0
2014-07-11 15:10:00,38.51,38.53,38.49,38.52,29900.0,26.1359,26.1495,26.1224,26.1427,29900.0
2014-07-11 15:20:00,38.52,38.55,38.5,38.53,37300.0,26.1427,26.1631,26.1291,26.1495,37300.0
2014-07-11 15:30:00,38.53,38.58,38.53,38.54,68200.0,26.1495,26.1834,26.1495,26.1563,68200.0
2014-07-11 15:40:00,38.54,38.55,38.5,38.5,78100.0,26.1563,26.1631,26.1291,26.1291,78100.0
2014-07-11 15:50:00,38.51,38.51,38.48,38.48,128500.0,26.1359,26.1359,26.1156,26.1156,128500.0
2014-07-14 09:30:00,38.48,38.55,38.31,38.53,60500.0,26.1156,26.1631,26.0002,26.1495,60500.0
2014-07-14 09:40:00,38.52,38.52,38.38,38.46,131900.0,26.1427,26.1427,26.0477,26.102,131900.0
2014-07-14 09:50:00,38.45,38.46,38.33,38.36,159200.0,26.0952,26.102,26.0138,26.0341,159200.0
2014-07-14 10:00:00,38.36,38.45,38.35,38.44,37000.0,26.0341,26.0952,26.0273,26.0884,37000.0
2014-07-14 10:10:00,38.43,38.46,38.4,38.41,43800.0,26.0816,26.102,26.0613,26.0681,43800.0
2014-07-14 10:20:00,38.4,38.4,38.34,38.35,168500.0,26.0613,26.0613,26.0206,26.0273,168500.0
2014-07-14 10:30:00,38.34,38.36,38.16,38.2,293700.0,26.0206,26.0341,25.8984,25.9255,293700.0
2014-07-14 10:40:00,38.21,38.22,38.1,38.1,315700.0,25.9323,25.9391,25.8577,25.8577,315700.0
2014-07-14 10:50:00,38.11,38.11,38.01,38.01,102200.0,25.8645,25.8645,25.7966,25.7966,102200.0
2014-07-14 11:00:00,38.0,38.01,37.94,37.96,122100.0,25.7898,25.7966,25.7491,25.7627,122100.0
2014-07-14 11:10:00,37.95,37.95,37.85,37.87,63300.0,25.7559,25.7559,25.688,25.7016,63300.0
2014-07-14 11:20:00,37.87,37.88,37.82,37.86,66600.0,25.7016,25.7084,25.6676,25.6948,66600.0
2014-07-14 11:30:00,37.86,37.99,37.86,37.97,55200.0,25.6948,25.783,25.6948,25.7694,55200.0
2014-07-14 11:40:00,37.97,37.97,37.87,37.9,73000.0,25.7694,25.7694,25.7016,25.7219,73000.0
2014-07-14 11:50:00,37.9,37.9,37.82,37.86,102400.0,25.7219,25.7219,25.6676,25.6948,102400.0
2014-07-14 12:00:00,37.86,37.88,37.81,37.81,34900.0,25.6948,25.7084,25.6609,25.6609,34900.0
2014-07-14 12:10:00,37.82,37.93,37.8,37.93,246000.0,25.6676,25.7423,25.6541,25.7423,246000.0
2014-07-14 12:20:00,37.92,37.93,37.89,37.9,35700.0,25.7355,25.7423,25.7152,25.7219,35700.0
2014-07-14 12:30:00,37.91,37.92,37.89,37.91,44400.0,25.7287,25.7355,25.7152,25.7287,44400.0
2014-07-14 12:40:00,37.91,37.92,37.89,37.89,119600.0,25.7287,25.7355,25.7152,25.7152,119600.0
2014-07-14 12:50:00,37.9,37.92,37.88,37.88,63900.0,25.7219,25.7355,25.7084,25.7084,63900.0
2014-07-14 13:00:00,37.88,37.89,37.83,37.83,34900.0,25.7084,25.7152,25.6744,25.6744,34900.0
2014-07-14 13:10:00,37.83,37.84,37.8,37.83,44500.0,25.6744,25.6812,25.6541,25.6744,44500.0
2014-07-14 13:20:00,37.82,37.82,37.77,37.77,91200.0,25.6676,25.6676,25.6337,25.6337,91200.0
2014-07-14 13:30:00,37.77,37.79,37.75,37.75,36500.0,25.6337,25.6473,25.6201,25.6201,36500.0
2014-07-14 13:40:00,37.75,37.76,37.67,37.73,103100.0,25.6201,25.6269,25.5658,25.6066,103100.0
2014-07-14 13:50:00,37.72,37.72,37.69,37.69,55800.0,25.5998,25.5998,25.5794,25.5794,55800.0
2014-07-14 14:00:00,37.68,37.81,37.68,37.81,89000.0,25.5726,25.6609,25.5726,25.6609,89000.0
2014-07-14 14:10:00,37.8,37.81,37.78,37.79,44100.0,25.6541,25.6609,25.6405,25.6473,44100.0
2014-07-14 14:20:00,37.79,37.79,37.74,37.74,156100.0,25.6473,25.6473,25.6134,25.6134,156100.0
2014-07-14 14:30:00,37.74,37.77,37.69,37.69,44300.0,25.6134,25.6337,25.5794,25.5794,44300.0
2014-07-14 14:40:00,37.68,37.74,37.66,37.66,94400.0,25.5726,25.6134,25.5591,25.5591,94400.0
2014-07-14 14:50:00,37.65,37.69,37.63,37.63,89100.0,25.5523,25.5794,25.5387,25.5387,89100.0
2014-07-14 15:00:00,37.64,37.64,37.6,37.61,215600.0,25.5455,25.5455,25.5183,25.5251,215600.0
2014-07-14 15:10:00,37.61,37.62,37.54,37.59,113400.0,25.5251,25.5319,25.4776,25.5116,113400.0
2014-07-14 15:20:00,37.58,37.6,37.53,37.53,204100.0,25.5048,25.5183,25.4708,25.4708,204100.0
2014-07-14 15:30:00,37.54,37.55,37.5,37.5,189600.0,25.4776,25.4844,25.4505,25.4505,189600.0
2014-07-14 15:40:00,37.49,37.51,37.46,37.47,445700.0,25.4437,25.4573,25.4233,25.4301,445700.0
2014-07-14 15:50:00,37.47,37.48,37.39,37.4,821100.0,25.4301,25.4369,25.3758,25.3826,821100.0
2014-07-15 09:30:00,37.45,37.52,37.38,37.45,107700.0,25.4165,25.464,25.369,25.4165,107700.0
2014-07-15 09:40:00,37.46,37.6,37.44,37.48,56200.0,25.4233,25.5183,25.4097,25.4369,56200.0
2014-07-15 09:50:00,37.48,37.56,37.47,37.49,55100.0,25.4369,25.4912,25.4301,25.4437,55100.0
2014-07-15 10:00:00,37.49,37.65,37.48,37.62,124100.0,25.4437,25.5523,25.4369,25.5319,124100.0
2014-07-15 10:10:00,37.61,37.68,37.6,37.62,93800.0,25.5251,25.5726,25.5183,25.5319,93800.0
2014-07-15 10:20:00,37.62,37.65,37.52,37.53,152200.0,25.5319,25.5523,25.464,25.4708,152200.0
2014-07-15 10:30:00,37.54,37.54,37.4,37.4,101900.0,25.4776,25.4776,25.3826,25.3826,101900.0
2014-07-15 10:40:00,37.4,37.43,37.3,37.32,108500.0,25.3826,25.403,25.3147,25.3283,108500.0
2014-07-15 10:50:00,37.32,37.38,37.29,37.35,139500.0,25.3283,25.369,25.3079,25.3487,139500.0
2014-07-15 11:00:00,37.34,37.36,37.27,37.34,73600.0,25.3419,25.3555,25.2944,25.3419,73600.0
2014-07-15 11:10:00,37.33,37.43,37.33,37.42,71000.0,25.3351,25.403,25.3351,25.3962,71000.0
2014-07-15 11:20:00,37.42,37.45,37.41,37.41,57100.0,25.3962,25.4165,25.3894,25.3894,57100.0
2014-07-15 11:30:00,37.42,37.48,37.4,37.48,39800.0,25.3962,25.4369,25.3826,25.4369,39800.0
2014-07-15 11:40:00,37.48,37.52,37.47,37.5,49500.0,25.4369,25.464,25.4301,25.4505,49500.0
2014-07-15 11:50:00,37.51,37.51,37.43,37.43,53000.0,25.4573,25.4573,25.403,25.403,53000.0
2014-07-15 12:00:00,37.44,37.45,37.41,37.45,45000.0,25.4097,25.4165,25.3894,25.4165,45000.0
2014-07-15 12:10:00,37.44,37.44,37.39,37.4,39100.0,25.4097,25.4097,25.3758,25.3826,39100.0
2014-07-15 12:20:00,37.4,37.41,37.38,37.38,26000.0,25.3826,25.3894,25.369,25.369,26000.0
2014-07-15 12:30:00,37.38,37.38,37.32,37.33,46600.0,25.369,25.369,25.3283,25.3351,46600.0
2014-07-15 12:40:00,37.33,37.36,37.33,37.34,22300.0,25.3351,25.3555,25.3351,25.3419,22300.0
2014-07-15 12:50:00,37.34,37.37,37.34,37.36,20600.0,25.3419,25.3622,25.3419,25.3555,20600.0
2014-07-15 13:00:00,37.37,37.44,37.36,37.4,49100.0,25.3622,25.4097,25.3555,25.3826,49100.0
2014-07-15 13:10:00,37.4,37.41,37.39,37.4,22700.0,25.3826,25.3894,25.3758,25.3826,22700.0
2014-07-15 13:20:00,37.41,37.43,37.39,37.41,34500.0,25.3894,25.403,25.3758,25.3894,34500.0
2014-07-15 13:30:00,37.42,37.43,37.4,37.42,34000.0,25.3962,25.403,25.3826,25.3962,34000.0
2014-07-15 13:40:00,37.42,37.44,37.41,37.42,58000.0,25.3962,25.4097,25.3894,25.3962,58000.0
2014-07-15 13:50:00,37.43,37.47,37.43,37.45,42800.0,25.403,25.4301,25.403,25.4165,42800.0
2014-07-15 14:00:00,37.45,37.51,37.45,37.5,42900.0,25.4165,25.4573,25.4165,25.4505,42900.0
2014-07-15 14:10:00,37.51,37.54,37.48,37.51,70100.0,25.4573,25.4776,25.4369,25.4573,70100.0
2014-07-15 14:20:00,37.51,37.52,37.48,37.48,112400.0,25.4573,25.464,25.4369,25.4369,112400.0
2014-07-15 14:30:00,37.48,37.49,37.45,37.45,112000.0,25.4369,25.4437,25.4165,25.4165,112000.0
2014-07-15 14:40:00,37.45,37.46,37.42,37.43,61600.0,25.4165,25.4233,25.3962,25.403,61600.0
2014-07-15 14:50:00,37.42,37.43,37.38,37.39,69300.0,25.3962,25.403,25.369,25.3758,69300.0
2014-07-15 15:00:00,37.38,37.42,37.36,37.42,90600.0,25.369,25.3962,25.3555,25.3962,90600.0
2014-07-15 15:10:00,37.41,37.42,37.4,37.41,53500.0,25.3894,25.3962,25.3826,25.3894,53500.0
2014-07-15 15:20:00,37.42,37.42,37.38,37.4,103300.0,25.3962,25.3962,25.369,25.3826,103300.0
2014-07-15 15:30:00,37.4,37.4,37.36,37.36,124300.0,25.3826,25.3826,25.3555,25.3555,124300.0
2014-07-15 15:40:00,37.36,37.39,37.36,37.37,182400.0,25.3555,25.3758,25.3555,25.3622,182400.0
2014-07-15 15:50:00,37.37,37.38,37.31,37.32,548400.0,25.3622,25.369,25.3215,25.3283,548400.0
2014-07-16 09:30:00,37.72,37.78,37.3,37.44,196400.0,25.5998,25.6405,25.3147,25.4097,196400.0
2014-07-16 09:40:00,37.47,37.58,37.47,37.54,101900.0,25.4301,25.5048,25.4301,25.4776,101900.0
2014-07-16 09:50:00,37.54,37.58,37.49,37.52,194500.0,25.4776,25.5048,25.4437,25.464,194500.0
2014-07-16 10:00:00,37.53,37.53,37.43,37.44,132100.0,25.4708,25.4708,25.403,25.4097,132100.0
2014-07-16 10:10:00,37.44,37.44,37.34,37.34,98700.0,25.4097,25.4097,25.3419,25.3419,98700.0
2014-07-16 10:20:00,37.34,37.36,37.29,37.3,94800.0,25.3419,25.3555,25.3079,25.3147,94800.0
2014-07-16 10:30:00,37.3,37.33,37.28,37.29,56300.0,25.3147,25.3351,25.3012,25.3079,56300.0
2014-07-16 10:40:00,37.29,37.39,37.29,37.38,65400.0,25.3079,25.3758,25.3079,25.369,65400.0
2014-07-16 10:50:00,37.39,37.44,37.35,37.44,71100.0,25.3758,25.4097,25.3487,25.4097,71100.0
2014-07-16 11:00:00,37.44,37.44,37.4,37.42,74600.0,25.4097,25.4097,25.3826,25.3962,74600.0
2014-07-16 11:10:00,37.43,37.5,37.42,37.48,75500.0,25.403,25.4505,25.3962,25.4369,75500.0
2014-07-16 11:20:00,37.48,37.5,37.47,37.49,26800.0,25.4369,25.4505,25.4301,25.4437,26800.0
2014-07-16 11:30:00,37.49,37.54,37.49,37.5,72100.0,25.4437,25.4776,25.4437,25.4505,72100.0
2014-07-16 11:40:00,37.5,37.51,37.41,37.41,85400.0,25.4505,25.4573,25.3894,25.3894,85400.0
2014-07-16 11:50:00,37.41,37.49,37.41,37.49,64100.0,25.3894,25.4437,25.3894,25.4437,64100.0
2014-07-16 12:00:00,37.48,37.54,37.48,37.54,42200.0,25.4369,25.4776,25.4369,25.4776,42200.0
2014-07-16 12:10:00,37.54,37.58,37.54,37.57,60300.0,25.4776,25.5048,25.4776,25.498,60300.0
2014-07-16 12:20:00,37.57,37.62,37.56,37.6,41900.0,25.498,25.5319,25.4912,25.5183,41900.0
2014-07-16 12:30:00,37.61,37.67,37.61,37.67,52800.0,25.5251,25.5658,25.5251,25.5658,52800.0
2014-07-16 12:40:00,37.67,37.69,37.65,37.65,61400.0,25.5658,25.5794,25.5523,25.5523,61400.0
2014-07-16 12:50:00,37.65,37.7,37.65,37.7,23900.0,25.5523,25.5862,25.5523,25.5862,23900.0
2014-07-16 13:00:00,37.7,37.7,37.66,37.66,42800.0,25.5862,25.5862,25.5591,25.5591,42800.0
2014-07-16 13:10:00,37.67,37.68,37.66,37.68,29200.0,25.5658,25.5726,25.5591,25.5726,29200.0
2014-07-16 13:20:00,37.68,37.69,37.65,37.66,57600.0,25.5726,25.5794,25.5523,25.5591,57600.0
2014-07-16 13:30:00,37.66,37.66,37.63,37.64,38900.0,25.5591,25.5591,25.5387,25.5455,38900.0
2014-07-16 13:40:00,37.63,37.65,37.63,37.64,74300.0,25.5387,25.5523,25.5387,25.5455,74300.0
2014-07-16 13:50:00,37.64,37.66,37.64,37.66,55000.0,25.5455,25.5591,25.5455,25.5591,55000.0
2014-07-16 14:00:00,37.66,37.72,37.65,37.71,71600.0,25.5591,25.5998,25.5523,25.593,71600.0
2014-07-16 14:10:00,37.7,37.74,37.66,37.66,89800.0,25.5862,25.6134,25.5591,25.5591,89800.0
2014-07-16 14:20:00,37.66,37.66,37.61,37.62,56500.0,25.5591,25.5591,25.5251,25.5319,56500.0
2014-07-16 14:30:00,37.61,37.62,37.58,37.61,53500.0,25.5251,25.5319,25.5048,25.5251,53500.0
2014-07-16 14:40:00,37.6,37.61,37.59,37.61,35100.0,25.5183,25.5251,25.5116,25.5251,35100.0
2014-07-16 14:50:00,37.6,37.61,37.56,37.57,72900.0,25.5183,25.5251,25.4912,25.498,72900.0
2014-07-16 15:00:00,37.56,37.57,37.54,37.57,68500.0,25.4912,25.498,25.4776,25.498,68500.0
2014-07-16 15:10:00,37.57,37.59,37.55,37.58,69500.0,25.498,25.5116,25.4844,25.5048,69500.0
2014-07-16 15:20:00,37.57,37.64,37.57,37.64,37700.0,25.498,25.5455,25.498,25.5455,37700.0
2014-07-16 15:30:00,37.64,37.65,37.61,37.63,85900.0,25.5455,25.5523,25.5251,25.5387,85900.0
2014-07-16 15:40:00,37.63,37.64,37.63,37.63,57000.0,25.5387,25.5455,25.5387,25.5387,57000.0
2014-07-16 15:50:00,37.63,37.65,37.61,37.65,271600.0,25.5387,25.5523,25.5251,25.5523,271600.0
2014-07-17 09:30:00,37.65,37.76,37.58,37.6,82600.0,25.5523,25.6269,25.5048,25.5183,82600.0
2014-07-17 09:40:00,37.6,37.65,37.54,37.59,48100.0,25.5183,25.5523,25.4776,25.5116,48100.0
2014-07-17 09:50:00,37.59,37.72,37.59,37.71,74500.0,25.5116,25.5998,25.5116,25.593,74500.0
2014-07-17 10:00:00,37.71,37.73,37.66,37.68,137500.0,25.593,25.6066,25.5591,25.5726,137500.0
2014-07-17 10:10:00,37.68,37.78,37.65,37.77,202100.0,25.5726,25.6405,25.5523,25.6337,202100.0
2014-07-17 10:20:00,37.77,37.83,37.77,37.8,63200.0,25.6337,25.6744,25.6337,25.6541,63200.0
2014-07-17 10:30:00,37.8,37.82,37.76,37.79,155900.0,25.6541,25.6676,25.6269,25.6473,155900.0
2014-07-17 10:40:00,37.8,37.8,37.72,37.72,62500.0,25.6541,25.6541,25.5998,25.5998,62500.0
2014-07-17 10:50:00,37.73,37.75,37.64,37.66,73000.0,25.6066,25.6201,25.5455,25.5591,73000.0
2014-07-17 11:00:00,37.66,37.68,37.64,37.68,67200.0,25.5591,25.5726,25.5455,25.5726,67200.0
2014-07-17 11:10:00,37.69,37.7,37.62,37.62,74300.0,25.5794,25.5862,25.5319,25.5319,74300.0
2014-07-17 11:20:00,37.63,37.65,37.52,37.52,68200.0,25.5387,25.5523,25.464,25.464,68200.0
2014-07-17 11:30:00,37.52,37.53,37.42,37.47,134000.0,25.464,25.4708,25.3962,25.4301,134000.0
2014-07-17 11:40:00,37.47,37.49,37.43,37.46,89000.0,25.4301,25.4437,25.403,25.4233,89000.0
2014-07-17 11:50:00,37.45,37.5,37.44,37.48,87600.0,25.4165,25.4505,25.4097,25.4369,87600.0
2014-07-17 12:00:00,37.48,37.52,37.45,37.46,78900.0,25.4369,25.464,25.4165,25.4233,78900.0
2014-07-17 12:10:00,37.45,37.47,37.42,37.43,41300.0,25.4165,25.4301,25.3962,25.403,41300.0
2014-07-17 12:20:00,37.43,37.43,37.38,37.41,49700.0,25.403,25.403,25.369,25.3894,49700.0
2014-07-17 12:30:00,37.41,37.45,37.4,37.45,29000.0,25.3894,25.4165,25.3826,25.4165,29000.0
2014-07-17 12:40:00,37.45,37.45,37.38,37.4,24800.0,25.4165,25.4165,25.369,25.3826,24800.0
2014-07-17 12:50:00,37.39,37.48,37.38,37.46,39700.0,25.3758,25.4369,25.369,25.4233,39700.0
2014-07-17 13:00:00,37.46,37.52,37.45,37.5,23100.0,25.4233,25.464,25.4165,25.4505,23100.0
2014-07-17 13:10:00,37.51,37.57,37.5,37.52,28400.0,25.4573,25.498,25.4505,25.464,28400.0
2014-07-17 13:20:00,37.51,37.52,37.48,37.51,29500.0,25.4573,25.464,25.4369,25.4573,29500.0
2014-07-17 13:30:00,37.52,37.55,37.49,37.49,27200.0,25.464,25.4844,25.4437,25.4437,27200.0
2014-07-17 13:40:00,37.5,37.54,37.47,37.5,31500.0,25.4505,25.4776,25.4301,25.4505,31500.0
2014-07-17 13:50:00,37.51,37.52,37.48,37.49,52100.0,25.4573,25.464,25.4369,25.4437,52100.0
2014-07-17 14:00:00,37.49,37.49,37.43,37.44,29300.0,25.4437,25.4437,25.403,25.4097,29300.0
2014-07-17 14:10:00,37.44,37.47,37.42,37.43,26100.0,25.4097,25.4301,25.3962,25.403,26100.0
2014-07-17 14:20:00,37.43,37.43,37.36,37.39,33500.0,25.403,25.403,25.3555,25.3758,33500.0
2014-07-17 14:30:00,37.39,37.41,37.37,37.39,56100.0,25.3758,25.3894,25.3622,25.3758,56100.0
2014-07-17 14:40:00,37.39,37.4,37.37,37.37,33900.0,25.3758,25.3826,25.3622,25.3622,33900.0
2014-07-17 14:50:00,37.37,37.37,37.32,37.34,39800.0,25.3622,25.3622,25.3283,25.3419,39800.0
2014-07-17 15:00:00,37.33,37.34,37.29,37.29,48100.0,25.3351,25.3419,25.3079,25.3079,48100.0
2014-07-17 15:10:00,37.29,37.3,37.2,37.2,111900.0,25.3079,25.3147,25.2469,25.2469,111900.0
2014-07-17 15:20:00,37.21,37.21,37.17,37.18,115800.0,25.2537,25.2537,25.2265,25.2333,115800.0
2014-07-17 15:30:00,37.18,37.19,37.13,37.14,169900.0,25.2333,25.2401,25.1994,25.2061,169900.0
2014-07-17 15:40:00,37.13,37.14,37.06,37.07,297700.0,25.1994,25.2061,25.1519,25.1586,297700.0
2014-07-17 15:50:00,37.07,37.09,37.03,37.08,366500.0,25.1586,25.1722,25.1315,25.1654,366500.0
2014-07-18 09:30:00,37.17,37.26,36.92,36.93,300000.0,25.2265,25.2876,25.0568,25.0636,300000.0
2014-07-18 09:40:00,36.92,37.05,36.85,36.97,56000.0,25.0568,25.1451,25.0093,25.0908,56000.0
2014-07-18 09:50:00,36.97,37.05,36.94,36.99,43700.0,25.0908,25.1451,25.0704,25.1043,43700.0
2014-07-18 10:00:00,36.99,37.04,36.96,36.99,62300.0,25.1043,25.1383,25.084,25.1043,62300.0
2014-07-18 10:10:00,37.0,37.05,36.97,37.05,67600.0,25.1111,25.1451,25.0908,25.1451,67600.0
2014-07-18 10:20:00,37.05,37.05,37.0,37.04,125800.0,25.1451,25.1451,25.1111,25.1383,125800.0
2014-07-18 10:30:00,37.05,37.08,37.02,37.03,152000.0,25.1451,25.1654,25.1247,25.1315,152000.0
2014-07-18 10:40:00,37.03,37.13,37.02,37.1,52000.0,25.1315,25.1994,25.1247,25.179,52000.0
2014-07-18 10:50:00,37.11,37.19,37.11,37.15,37300.0,25.1858,25.2401,25.1858,25.2129,37300.0
2014-07-18 11:00:00,37.15,37.15,37.07,37.09,56900.0,25.2129,25.2129,25.1586,25.1722,56900.0
2014-07-18 11:10:00,37.08,37.14,37.08,37.12,35300.0,25.1654,25.2061,25.1654,25.1926,35300.0
2014-07-18 11:20:00,37.12,37.19,37.12,37.17,34600.0,25.1926,25.2401,25.1926,25.2265,34600.0
2014-07-18 11:30:00,37.17,37.22,37.15,37.21,49900.0,25.2265,25.2604,25.2129,25.2537,49900.0
2014-07-18 11:40:00,37.21,37.26,37.21,37.23,34100.0,25.2537,25.2876,25.2537,25.2672,34100.0
2014-07-18 11:50:00,37.24,37.25,37.19,37.19,33800.0,25.274,25.2808,25.2401,25.2401,33800.0
2014-07-18 12:00:00,37.2,37.2,37.16,37.16,53100.0,25.2469,25.2469,25.2197,25.2197,53100.0
2014-07-18 12:10:00,37.16,37.19,37.15,37.17,42500.0,25.2197,25.2401,25.2129,25.2265,42500.0
2014-07-18 12:20:00,37.17,37.18,37.16,37.18,69100.0,25.2265,25.2333,25.2197,25.2333,69100.0
2014-07-18 12:30:00,37.19,37.26,37.19,37.24,19200.0,25.2401,25.2876,25.2401,25.274,19200.0
2014-07-18 12:40:00,37.25,37.25,37.19,37.19,59900.0,25.2808,25.2808,25.2401,25.2401,59900.0
2014-07-18 12:50:00,37.2,37.22,37.19,37.2,37600.0,25.2469,25.2604,25.2401,25.2469,37600.0
2014-07-18 13:00:00,37.2,37.22,37.18,37.19,50300.0,25.2469,25.2604,25.2333,25.2401,50300.0
2014-07-18 13:10:00,37.19,37.2,37.18,37.18,32700.0,25.2401,25.2469,25.2333,25.2333,32700.0
2014-07-18 13:20:00,37.19,37.22,37.18,37.19,21200.0,25.2401,25.2604,25.2333,25.2401,21200.0
2014-07-18 13:30:00,37.19,37.2,37.13,37.15,39000.0,25.2401,25.2469,25.1994,25.2129,39000.0
2014-07-18 13:40:00,37.15,37.16,37.1,37.12,50500.0,25.2129,25.2197,25.179,25.1926,50500.0
2014-07-18 13:50:00,37.12,37.14,37.12,37.14,47300.0,25.1926,25.2061,25.1926,25.2061,47300.0
2014-07-18 14:00:00,37.14,37.18,37.14,37.17,51300.0,25.2061,25.2333,25.2061,25.2265,51300.0
2014-07-18 14:10:00,37.17,37.17,37.11,37.12,61700.0,25.2265,25.2265,25.1858,25.1926,61700.0
2014-07-18 14:20:00,37.11,37.14,37.1,37.1,49400.0,25.1858,25.2061,25.179,25.179,49400.0
2014-07-18 14:30:00,37.1,37.11,37.08,37.09,39100.0,25.179,25.1858,25.1654,25.1722,39100.0
2014-07-18 14:40:00,37.09,37.11,37.08,37.1,46100.0,25.1722,25.1858,25.1654,25.179,46100.0
2014-07-18 14:50:00,37.11,37.13,37.1,37.1,51000.0,25.1858,25.1994,25.179,25.179,51000.0
2014-07-18 15:00:00,37.1,37.1,37.05,37.07,107100.0,25.179,25.179,25.1451,25.1586,107100.0
2014-07-18 15:10:00,37.06,37.07,37.03,37.05,193000.0,25.1519,25.1586,25.1315,25.1451,193000.0
2014-07-18 15:20:00,37.05,37.1,37.04,37.09,128900.0,25.1451,25.179,25.1383,25.1722,128900.0
2014-07-18 15:30:00,37.09,37.12,37.09,37.12,107900.0,25.1722,25.1926,25.1722,25.1926,107900.0
2014-07-18 15:40:00,37.12,37.16,37.11,37.16,139900.0,25.1926,25.2197,25.1858,25.2197,139900.0
2014-07-18 15:50:00,37.16,37.19,37.15,37.18,315500.0,25.2197,25.2401,25.2129,25.2333,315500.0
2014-07-21 09:30:00,37.08,37.17,37.0,37.09,64000.0,25.1654,25.2265,25.1111,25.1722,64000.0
2014-07-21 09:40:00,37.08,37.08,37.01,37.04,30000.0,25.1654,25.1654,25.1179,25.1383,30000.0
2014-07-21 09:50:00,37.04,37.06,37.02,37.04,23200.0,25.1383,25.1519,25.1247,25.1383,23200.0
2014-07-21 10:00:00,37.04,37.11,37.04,37.07,46100.0,25.1383,25.1858,25.1383,25.1586,46100.0
2014-07-21 10:10:00,37.07,37.08,36.95,36.98,90600.0,25.1586,25.1654,25.0772,25.0976,90600.0
2014-07-21 10:20:00,36.98,37.0,36.9,36.95,351200.0,25.0976,25.1111,25.0433,25.0772,351200.0
2014-07-21 10:30:00,36.95,36.98,36.92,36.98,54900.0,25.0772,25.0976,25.0568,25.0976,54900.0
2014-07-21 10:40:00,36.98,37.0,36.91,36.94,39600.0,25.0976,25.1111,25.05,25.0704,39600.0
2014-07-21 10:50:00,36.94,36.94,36.9,36.91,36200.0,25.0704,25.0704,25.0433,25.05,36200.0
2014-07-21 11:00:00,36.91,36.93,36.88,36.93,28100.0,25.05,25.0636,25.0297,25.0636,28100.0
2014-07-21 11:10:00,36.93,36.96,36.9,36.93,41900.0,25.0636,25.084,25.0433,25.0636,41900.0
2014-07-21 11:20:00,36.93,36.98,36.93,36.98,42000.0,25.0636,25.0976,25.0636,25.0976,42000.0
2014-07-21 11:30:00,36.98,36.99,36.95,36.98,17900.0,25.0976,25.1043,25.0772,25.0976,17900.0
2014-07-21 11:40:00,36.97,36.98,36.94,36.97,27400.0,25.0908,25.0976,25.0704,25.0908,27400.0
2014-07-21 11:50:00,36.98,37.07,36.97,37.07,36100.0,25.0976,25.1586,25.0908,25.1586,36100.0
2014-07-21 12:00:00,37.07,37.09,37.05,37.07,20500.0,25.1586,25.1722,25.1451,25.1586,20500.0
2014-07-21 12:10:00,37.07,37.13,37.07,37.12,28500.0,25.1586,25.1994,25.1586,25.1926,28500.0
2014-07-21 12:20:00,37.12,37.12,37.08,37.08,17400.0,25.1926,25.1926,25.1654,25.1654,17400.0
2014-07-21 12:30:00,37.08,37.11,37.06,37.11,40800.0,25.1654,25.1858,25.1519,25.1858,40800.0
2014-07-21 12:40:00,37.11,37.14,37.08,37.13,51700.0,25.1858,25.2061,25.1654,25.1994,51700.0
2014-07-21 12:50:00,37.13,37.18,37.13,37.18,28300.0,25.1994,25.2333,25.1994,25.2333,28300.0
2014-07-21 13:00:00,37.18,37.19,37.12,37.12,62800.0,25.2333,25.2401,25.1926,25.1926,62800.0
2014-07-21 13:10:00,37.12,37.12,37.07,37.1,21600.0,25.1926,25.1926,25.1586,25.179,21600.0
2014-07-21 13:20:00,37.1,37.12,37.08,37.09,17400.0,25.179,25.1926,25.1654,25.1722,17400.0
2014-07-21 13:30:00,37.09,37.11,37.08,37.09,32200.0,25.1722,25.1858,25.1654,25.1722,32200.0
2014-07-21 13:40:00,37.09,37.14,37.09,37.11,28400.0,25.1722,25.2061,25.1722,25.1858,28400.0
2014-07-21 13:50:00,37.11,37.12,37.09,37.1,18400.0,25.1858,25.1926,25.1722,25.179,18400.0
2014-07-21 14:00:00,37.1,37.13,37.09,37.12,21700.0,25.179,25.1994,25.1722,25.1926,21700.0
2014-07-21 14:10:00,37.13,37.16,37.12,37.14,34300.0,25.1994,25.2197,25.1926,25.2061,34300.0
2014-07-21 14:20:00,37.15,37.2,37.14,37.2,28400.0,25.2129,25.2469,25.2061,25.2469,28400.0
2014-07-21 14:30:00,37.2,37.24,37.18,37.22,51500.0,25.2469,25.274,25.2333,25.2604,51500.0
2014-07-21 14:40:00,37.23,37.24,37.21,37.24,36100.0,25.2672,25.274,25.2537,25.274,36100.0
2014-07-21 14:50:00,37.24,37.24,37.21,37.22,20600.0,25.274,25.274,25.2537,25.2604,20600.0
2014-07-21 15:00:00,37.21,37.31,37.21,37.31,73900.0,25.2537,25.3215,25.2537,25.3215,73900.0
2014-07-21 15:10:00,37.3,37.33,37.26,37.27,48200.0,25.3147,25.3351,25.2876,25.2944,48200.0
2014-07-21 15:20:00,37.26,37.29,37.26,37.27,51900.0,25.2876,25.3079,25.2876,25.2944,51900.0
2014-07-21 15:30:00,37.26,37.27,37.22,37.23,59400.0,25.2876,25.2944,25.2604,25.2672,59400.0
2014-07-21 15:40:00,37.22,37.22,37.17,37.19,111300.0,25.2604,25.2604,25.2265,25.2401,111300.0
2014-07-21 15:50:00,37.19,37.21,37.17,37.18,191600.0,25.2401,25.2537,25.2265,25.2333,191600.0
2014-07-22 09:30:00,37.28,37.41,37.14,37.2,59000.0,25.3012,25.3894,25.2061,25.2469,59000.0
2014-07-22 09:40:00,37.2,37.3,37.2,37.24,73800.0,25.2469,25.3147,25.2469,25.274,73800.0
2014-07-22 09:50:00,37.24,37.25,37.2,37.21,40400.0,25.274,25.2808,25.2469,25.2537,40400.0
2014-07-22 10:00:00,37.22,37.22,37.15,37.16,91700.0,25.2604,25.2604,25.2129,25.2197,91700.0
2014-07-22 10:10:00,37.17,37.2,37.11,37.12,30500.0,25.2265,25.2469,25.1858,25.1926,30500.0
2014-07-22 10:20:00,37.12,37.13,37.05,37.1,32400.0,25.1926,25.1994,25.1451,25.179,32400.0
2014-07-22 10:30:00,37.1,37.13,37.07,37.13,45500.0,25.179,25.1994,25.1586,25.1994,45500.0
2014-07-22 10:40:00,37.13,37.18,37.12,37.14,32800.0,25.1994,25.2333,25.1926,25.2061,32800.0
2014-07-22 10:50:00,37.14,37.16,37.1,37.12,31000.0,25.2061,25.2197,25.179,25.1926,31000.0
2014-07-22 11:00:00,37.12,37.18,37.11,37.13,32300.0,25.1926,25.2333,25.1858,25.1994,32300.0
2014-07-22 11:10:00,37.13,37.18,37.12,37.13,36800.0,25.1994,25.2333,25.1926,25.1994,36800.0
2014-07-22 11:20:00,37.12,37.18,37.12,37.18,25200.0,25.1926,25.2333,25.1926,25.2333,25200.0
2014-07-22 11:30:00,37.18,37.25,37.18,37.25,34800.0,25.2333,25.2808,25.2333,25.2808,34800.0
2014-07-22 11:40:00,37.25,37.3,37.25,37.29,47700.0,25.2808,25.3147,25.2808,25.3079,47700.0
2014-07-22 11:50:00,37.28,37.29,37.25,37.25,20900.0,25.3012,25.3079,25.2808,25.2808,20900.0
2014-07-22 12:00:00,37.25,37.28,37.25,37.26,22600.0,25.2808,25.3012,25.2808,25.2876,22600.0
2014-07-22 12:10:00,37.26,37.29,37.26,37.27,23100.0,25.2876,25.3079,25.2876,25.2944,23100.0
2014-07-22 12:20:00,37.28,37.28,37.27,37.27,16400.0,25.3012,25.3012,25.2944,25.2944,16400.0
2014-07-22 12:30:00,37.27,37.28,37.26,37.27,21300.0,25.2944,25.3012,25.2876,25.2944,21300.0
2014-07-22 12:40:00,37.26,37.28,37.26,37.27,19100.0,25.2876,25.3012,25.2876,25.2944,19100.0
2014-07-22 12:50:00,37.28,37.28,37.23,37.23,71600.0,25.3012,25.3012,25.2672,25.2672,71600.0
2014-07-22 13:00:00,37.24,37.26,37.23,37.24,28500.0,25.274,25.2876,25.2672,25.274,28500.0
2014-07-22 13:10:00,37.25,37.26,37.23,37.25,46100.0,25.2808,25.2876,25.2672,25.2808,46100.0
2014-07-22 13:20:00,37.25,37.28,37.23,37.27,44100.0,25.2808,25.3012,25.2672,25.2944,44100.0
2014-07-22 13:30:00,37.26,37.27,37.23,37.23,25000.0,25.2876,25.2944,25.2672,25.2672,25000.0
2014-07-22 13:40:00,37.23,37.28,37.23,37.27,41200.0,25.2672,25.3012,25.2672,25.2944,41200.0
2014-07-22 13:50:00,37.27,37.3,37.26,37.29,45800.0,25.2944,25.3147,25.2876,25.3079,45800.0
2014-07-22 14:00:00,37.29,37.32,37.27,37.32,39700.0,25.3079,25.3283,25.2944,25.3283,39700.0
2014-07-22 14:10:00,37.32,37.33,37.3,37.32,38900.0,25.3283,25.3351,25.3147,25.3283,38900.0
2014-07-22 14:20:00,37.32,37.34,37.31,37.32,33100.0,25.3283,25.3419,25.3215,25.3283,33100.0
2014-07-22 14:30:00,37.32,37.32,37.27,37.27,79000.0,25.3283,25.3283,25.2944,25.2944,79000.0
2014-07-22 14:40:00,37.26,37.27,37.22,37.22,28400.0,25.2876,25.2944,25.2604,25.2604,28400.0
2014-07-22 14:50:00,37.22,37.23,37.2,37.2,27700.0,25.2604,25.2672,25.2469,25.2469,27700.0
2014-07-22 15:00:00,37.21,37.23,37.2,37.21,27300.0,25.2537,25.2672,25.2469,25.2537,27300.0
2014-07-22 15:10:00,37.22,37.22,37.19,37.2,50800.0,25.2604,25.2604,25.2401,25.2469,50800.0
2014-07-22 15:20:00,37.2,37.21,37.19,37.19,37000.0,25.2469,25.2537,25.2401,25.2401,37000.0
2014-07-22 15:30:00,37.2,37.24,37.18,37.18,78100.0,25.2469,25.274,25.2333,25.2333,78100.0
2014-07-22 15:40:00,37.18,37.21,37.17,37.21,100700.0,25.2333,25.2537,25.2265,25.2537,100700.0
2014-07-22 15:50:00,37.21,37.21,37.17,37.17,160000.0,25.2537,25.2537,25.2265,25.2265,160000.0
2014-07-23 09:30:00,37.18,37.25,37.15,37.17,86000.0,25.2333,25.2808,25.2129,25.2265,86000.0
2014-07-23 09:40:00,37.17,37.21,37.11,37.12,25000.0,25.2265,25.2537,25.1858,25.1926,25000.0
2014-07-23 09:50:00,37.12,37.13,37.07,37.09,39700.0,25.1926,25.1994,25.1586,25.1722,39700.0
2014-07-23 10:00:00,37.1,37.13,37.09,37.12,24500.0,25.179,25.1994,25.1722,25.1926,24500.0
2014-07-23 10:10:00,37.12,37.12,37.05,37.06,26100.0,25.1926,25.1926,25.1451,25.1519,26100.0
2014-07-23 10:20:00,37.06,37.09,37.02,37.04,32500.0,25.1519,25.1722,25.1247,25.1383,32500.0
2014-07-23 10:30:00,37.04,37.04,37.0,37.02,40500.0,25.1383,25.1383,25.1111,25.1247,40500.0
2014-07-23 10:40:00,37.01,37.05,37.0,37.02,27900.0,25.1179,25.1451,25.1111,25.1247,27900.0
2014-07-23 10:50:00,37.02,37.04,37.0,37.04,18800.0,25.1247,25.1383,25.1111,25.1383,18800.0
2014-07-23 11:00:00,37.03,37.06,37.02,37.05,26800.0,25.1315,25.1519,25.1247,25.1451,26800.0
2014-07-23 11:10:00,37.06,37.11,37.03,37.11,31300.0,25.1519,25.1858,25.1315,25.1858,31300.0
2014-07-23 11:20:00,37.11,37.15,37.1,37.13,17200.0,25.1858,25.2129,25.179,25.1994,17200.0
2014-07-23 11:30:00,37.13,37.13,37.09,37.1,15800.0,25.1994,25.1994,25.1722,25.179,15800.0
2014-07-23 11:40:00,37.1,37.11,37.1,37.1,16300.0,25.179,25.1858,25.179,25.179,16300.0
2014-07-23 11:50:00,37.1,37.16,37.1,37.16,13300.0,25.179,25.2197,25.179,25.2197,13300.0
2014-07-23 12:00:00,37.16,37.19,37.16,37.16,30800.0,25.2197,25.2401,25.2197,25.2197,30800.0
2014-07-23 12:10:00,37.16,37.21,37.15,37.15,83400.0,25.2197,25.2537,25.2129,25.2129,83400.0
2014-07-23 12:20:00,37.15,37.17,37.13,37.17,29800.0,25.2129,25.2265,25.1994,25.2265,29800.0
2014-07-23 12:30:00,37.16,37.17,37.14,37.15,37500.0,25.2197,25.2265,25.2061,25.2129,37500.0
2014-07-23 12:40:00,37.15,37.16,37.13,37.14,39000.0,25.2129,25.2197,25.1994,25.2061,39000.0
2014-07-23 12:50:00,37.13,37.15,37.12,37.13,18200.0,25.1994,25.2129,25.1926,25.1994,18200.0
2014-07-23 13:00:00,37.14,37.16,37.13,37.16,12600.0,25.2061,25.2197,25.1994,25.2197,12600.0
2014-07-23 13:10:00,37.15,37.16,37.13,37.14,19900.0,25.2129,25.2197,25.1994,25.2061,19900.0
2014-07-23 13:20:00,37.14,37.21,37.14,37.19,22500.0,25.2061,25.2537,25.2061,25.2401,22500.0
2014-07-23 13:30:00,37.19,37.2,37.18,37.18,22400.0,25.2401,25.2469,25.2333,25.2333,22400.0
2014-07-23 13:40:00,37.18,37.24,37.18,37.23,41900.0,25.2333,25.274,25.2333,25.2672,41900.0
2014-07-23 13:50:00,37.23,37.24,37.21,37.24,29000.0,25.2672,25.274,25.2537,25.274,29000.0
2014-07-23 14:00:00,37.24,37.24,37.2,37.22,31000.0,25.274,25.274,25.2469,25.2604,31000.0
2014-07-23 14:10:00,37.21,37.22,37.17,37.18,228200.0,25.2537,25.2604,25.2265,25.2333,228200.0
2014-07-23 14:20:00,37.18,37.19,37.16,37.16,78100.0,25.2333,25.2401,25.2197,25.2197,78100.0
2014-07-23 14:30:00,37.16,37.17,37.13,37.14,145200.0,25.2197,25.2265,25.1994,25.2061,145200.0
2014-07-23 14:40:00,37.13,37.14,37.1,37.1,66600.0,25.1994,25.2061,25.179,25.179,66600.0
2014-07-23 14:50:00,37.1,37.11,37.06,37.06,36100.0,25.179,25.1858,25.1519,25.1519,36100.0
2014-07-23 15:00:00,37.06,37.07,37.03,37.04,115100.0,25.1519,25.1586,25.1315,25.1383,115100.0
2014-07-23 15:10:00,37.04,37.05,37.02,37.04,83400.0,25.1383,25.1451,25.1247,25.1383,83400.0
2014-07-23 15:20:00,37.04,37.05,37.02,37.05,96800.0,25.1383,25.1451,25.1247,25.1451,96800.0
2014-07-23 15:30:00,37.05,37.08,37.02,37.08,160300.0,25.1451,25.1654,25.1247,25.1654,160300.0
2014-07-23 15:40:00,37.08,37.08,37.04,37.05,93100.0,25.1654,25.1654,25.1383,25.1451,93100.0
2014-07-23 15:50:00,37.05,37.06,37.02,37.03,308300.0,25.1451,25.1519,25.1247,25.1315,308300.0
2014-07-24 09:30:00,37.25,37.25,37.03,37.03,69900.0,25.2808,25.2808,25.1315,25.1315,69900.0
2014-07-24 09:40:00,37.03,37.04,36.96,36.98,74100.0,25.1315,25.1383,25.084,25.0976,74100.0
2014-07-24 09:50:00,36.98,37.01,36.89,36.89,64800.0,25.0976,25.1179,25.0365,25.0365,64800.0
2014-07-24 10:00:00,36.89,37.02,36.88,37.01,78800.0,25.0365,25.1247,25.0297,25.1179,78800.0
2014-07-24 10:10:00,37.02,37.05,36.97,37.05,35600.0,25.1247,25.1451,25.0908,25.1451,35600.0
2014-07-24 10:20:00,37.06,37.15,37.05,37.14,33000.0,25.1519,25.2129,25.1451,25.2061,33000.0
2014-07-24 10:30:00,37.14,37.23,37.14,37.23,48000.0,25.2061,25.2672,25.2061,25.2672,48000.0
2014-07-24 10:40:00,37.24,37.31,37.22,37.29,37700.0,25.274,25.3215,25.2604,25.3079,37700.0
2014-07-24 10:50:00,37.28,37.31,37.28,37.3,15200.0,25.3012,25.3215,25.3012,25.3147,15200.0
2014-07-24 11:00:00,37.29,37.32,37.28,37.29,35900.0,25.3079,25.3283,25.3012,25.3079,35900.0
2014-07-24 11:10:00,37.29,37.34,37.26,37.33,55000.0,25.3079,25.3419,25.2876,25.3351,55000.0
2014-07-24 11:20:00,37.32,37.35,37.3,37.3,25300.0,25.3283,25.3487,25.3147,25.3147,25300.0
2014-07-24 11:30:00,37.3,37.3,37.24,37.24,26900.0,25.3147,25.3147,25.274,25.274,26900.0
2014-07-24 11:40:00,37.24,37.25,37.21,37.21,13000.0,25.274,25.2808,25.2537,25.2537,13000.0
2014-07-24 11:50:00,37.21,37.26,37.2,37.2,20000.0,25.2537,25.2876,25.2469,25.2469,20000.0
2014-07-24 12:00:00,37.19,37.2,37.14,37.15,13100.0,25.2401,25.2469,25.2061,25.2129,13100.0
2014-07-24 12:10:00,37.15,37.18,37.13,37.18,18200.0,25.2129,25.2333,25.1994,25.2333,18200.0
2014-07-24 12:20:00,37.18,37.21,37.17,37.2,13100.0,25.2333,25.2537,25.2265,25.2469,13100.0
2014-07-24 12:30:00,37.19,37.2,37.16,37.16,10600.0,25.2401,25.2469,25.2197,25.2197,10600.0
2014-07-24 12:40:00,37.16,37.19,37.16,37.18,8600.0,25.2197,25.2401,25.2197,25.2333,8600.0
2014-07-24 12:50:00,37.19,37.21,37.18,37.2,18400.0,25.2401,25.2537,25.2333,25.2469,18400.0
2014-07-24 13:00:00,37.19,37.22,37.18,37.22,17300.0,25.2401,25.2604,25.2333,25.2604,17300.0
2014-07-24 13:10:00,37.21,37.22,37.2,37.21,12400.0,25.2537,25.2604,25.2469,25.2537,12400.0
2014-07-24 13:20:00,37.22,37.23,37.19,37.22,24100.0,25.2604,25.2672,25.2401,25.2604,24100.0
2014-07-24 13:30:00,37.22,37.23,37.19,37.2,13300.0,25.2604,25.2672,25.2401,25.2469,13300.0
2014-07-24 13:40:00,37.2,37.2,37.17,37.19,15400.0,25.2469,25.2469,25.2265,25.2401,15400.0
2014-07-24 13:50:00,37.2,37.23,37.19,37.22,26300.0,25.2469,25.2672,25.2401,25.2604,26300.0
2014-07-24 14:00:00,37.22,37.26,37.21,37.25,20500.0,25.2604,25.2876,25.2537,25.2808,20500.0
2014-07-24 14:10:00,37.26,37.26,37.23,37.25,20400.0,25.2876,25.2876,25.2672,25.2808,20400.0
2014-07-24 14:20:00,37.24,37.26,37.23,37.24,15900.0,25.274,25.2876,25.2672,25.274,15900.0
2014-07-24 14:30:00,37.24,37.26,37.24,37.26,14600.0,25.274,25.2876,25.274,25.2876,14600.0
2014-07-24 14:40:00,37.26,37.26,37.25,37.26,15800.0,25.2876,25.2876,25.2808,25.2876,15800.0
2014-07-24 14:50:00,37.26,37.29,37.25,37.25,45600.0,25.2876,25.3079,25.2808,25.2808,45600.0
2014-07-24 15:00:00,37.24,37.26,37.22,37.26,38400.0,25.274,25.2876,25.2604,25.2876,38400.0
2014-07-24 15:10:00,37.27,37.28,37.25,37.28,30900.0,25.2944,25.3012,25.2808,25.3012,30900.0
2014-07-24 15:20:00,37.29,37.3,37.27,37.29,34200.0,25.3079,25.3147,25.2944,25.3079,34200.0
2014-07-24 15:30:00,37.3,37.32,37.29,37.3,33300.0,25.3147,25.3283,25.3079,25.3147,33300.0
2014-07-24 15:40:00,37.3,37.31,37.28,37.3,61600.0,25.3147,25.3215,25.3012,25.3147,61600.0
2014-07-24 15:50:00,37.31,37.32,37.29,37.3,190900.0,25.3215,25.3283,25.3079,25.3147,190900.0
2014-07-25 09:30:00,37.22,37.47,37.18,37.35,61000.0,25.2604,25.4301,25.2333,25.3487,61000.0
2014-07-25 09:40:00,37.34,37.35,37.28,37.3,20700.0,25.3419,25.3487,25.3012,25.3147,20700.0
2014-07-25 09:50:00,37.29,37.35,37.25,37.25,18000.0,25.3079,25.3487,25.2808,25.2808,18000.0
2014-07-25 10:00:00,37.25,37.27,37.2,37.2,21700.0,25.2808,25.2944,25.2469,25.2469,21700.0
2014-07-25 10:10:00,37.2,37.23,37.17,37.23,34700.0,25.2469,25.2672,25.2265,25.2672,34700.0
2014-07-25 10:20:00,37.23,37.33,37.23,37.27,34400.0,25.2672,25.3351,25.2672,25.2944,34400.0
2014-07-25 10:30:00,37.26,37.27,37.23,37.27,25700.0,25.2876,25.2944,25.2672,25.2944,25700.0
2014-07-25 10:40:00,37.27,37.29,37.22,37.23,14200.0,25.2944,25.3079,25.2604,25.2672,14200.0
2014-07-25 10:50:00,37.23,37.24,37.21,37.21,17100.0,25.2672,25.274,25.2537,25.2537,17100.0
2014-07-25 11:00:00,37.21,37.21,37.15,37.17,17900.0,25.2537,25.2537,25.2129,25.2265,17900.0
2014-07-25 11:10:00,37.16,37.16,37.07,37.09,22000.0,25.2197,25.2197,25.1586,25.1722,22000.0
2014-07-25 11:20:00,37.09,37.09,37.06,37.07,9700.0,25.1722,25.1722,25.1519,25.1586,9700.0
2014-07-25 11:30:00,37.07,37.09,37.04,37.07,33900.0,25.1586,25.1722,25.1383,25.1586,33900.0
2014-07-25 11:40:00,37.08,37.13,37.08,37.12,44900.0,25.1654,25.1994,25.1654,25.1926,44900.0
2014-07-25 11:50:00,37.12,37.16,37.1,37.12,28200.0,25.1926,25.2197,25.179,25.1926,28200.0
2014-07-25 12:00:00,37.12,37.13,37.1,37.12,25900.0,25.1926,25.1994,25.179,25.1926,25900.0
2014-07-25 12:10:00,37.12,37.13,37.08,37.08,17700.0,25.1926,25.1994,25.1654,25.1654,17700.0
2014-07-25 12:20:00,37.09,37.11,37.08,37.1,24600.0,25.1722,25.1858,25.1654,25.179,24600.0
2014-07-25 12:30:00,37.1,37.11,37.08,37.09,10300.0,25.179,25.1858,25.1654,25.1722,10300.0
2014-07-25 12:40:00,37.08,37.1,37.06,37.1,12500.0,25.1654,25.179,25.1519,25.179,12500.0
2014-07-25 12:50:00,37.09,37.11,37.07,37.11,28900.0,25.1722,25.1858,25.1586,25.1858,28900.0
2014-07-25 13:00:00,37.1,37.11,37.04,37.08,28100.0,25.179,25.1858,25.1383,25.1654,28100.0
2014-07-25 13:10:00,37.08,37.08,37.05,37.06,16400.0,25.1654,25.1654,25.1451,25.1519,16400.0
2014-07-25 13:20:00,37.06,37.07,37.05,37.06,15200.0,25.1519,25.1586,25.1451,25.1519,15200.0
2014-07-25 13:30:00,37.06,37.08,37.04,37.05,9800.0,25.1519,25.1654,25.1383,25.1451,9800.0
2014-07-25 13:40:00,37.05,37.07,37.03,37.04,19800.0,25.1451,25.1586,25.1315,25.1383,19800.0
2014-07-25 13:50:00,37.05,37.05,37.0,37.0,24500.0,25.1451,25.1451,25.1111,25.1111,24500.0
2014-07-25 14:00:00,37.0,37.03,36.99,37.02,31800.0,25.1111,25.1315,25.1043,25.1247,31800.0
2014-07-25 14:10:00,37.02,37.02,37.0,37.0,14400.0,25.1247,25.1247,25.1111,25.1111,14400.0
2014-07-25 14:20:00,37.01,37.02,37.0,37.02,14500.0,25.1179,25.1247,25.1111,25.1247,14500.0
2014-07-25 14:30:00,37.02,37.03,37.01,37.03,18500.0,25.1247,25.1315,25.1179,25.1315,18500.0
2014-07-25 14:40:00,37.03,37.06,37.02,37.05,14700.0,25.1315,25.1519,25.1247,25.1451,14700.0
2014-07-25 14:50:00,37.05,37.05,37.02,37.04,16700.0,25.1451,25.1451,25.1247,25.1383,16700.0
2014-07-25 15:00:00,37.04,37.04,37.02,37.04,13800.0,25.1383,25.1383,25.1247,25.1383,13800.0
2014-07-25 15:10:00,37.04,37.04,36.98,36.99,33700.0,25.1383,25.1383,25.0976,25.1043,33700.0
2014-07-25 15:20:00,36.99,37.0,36.97,36.97,24100.0,25.1043,25.1111,25.0908,25.0908,24100.0
2014-07-25 15:30:00,36.98,36.98,36.94,36.94,16500.0,25.0976,25.0976,25.0704,25.0704,16500.0
2014-07-25 15:40:00,36.94,36.96,36.93,36.95,50200.0,25.0704,25.084,25.0636,25.0772,50200.0
2014-07-25 15:50:00,36.96,36.97,36.92,36.95,189100.0,25.084,25.0908,25.0568,25.0772,189100.0
2014-07-28 09:30:00,36.96,37.19,36.93,37.19,56000.0,25.084,25.2401,25.0636,25.2401,56000.0
2014-07-28 09:40:00,37.19,37.3,37.14,37.29,78900.0,25.2401,25.3147,25.2061,25.3079,78900.0
2014-07-28 09:50:00,37.29,37.48,37.23,37.47,105300.0,25.3079,25.4369,25.2672,25.4301,105300.0
2014-07-28 10:00:00,37.48,37.54,37.38,37.52,114600.0,25.4369,25.4776,25.369,25.464,114600.0
2014-07-28 10:10:00,37.51,37.56,37.5,37.56,85800.0,25.4573,25.4912,25.4505,25.4912,85800.0
2014-07-28 10:20:00,37.55,37.67,37.5,37.67,73700.0,25.4844,25.5658,25.4505,25.5658,73700.0
2014-07-28 10:30:00,37.68,37.68,37.6,37.63,63600.0,25.5726,25.5726,25.5183,25.5387,63600.0
2014-07-28 10:40:00,37.64,37.7,37.62,37.67,56300.0,25.5455,25.5862,25.5319,25.5658,56300.0
2014-07-28 10:50:00,37.68,37.79,37.67,37.79,75500.0,25.5726,25.6473,25.5658,25.6473,75500.0
2014-07-28 11:00:00,37.79,37.79,37.75,37.79,60900.0,25.6473,25.6473,25.6201,25.6473,60900.0
2014-07-28 11:10:00,37.79,37.81,37.74,37.8,75900.0,25.6473,25.6609,25.6134,25.6541,75900.0
2014-07-28 11:20:00,37.81,37.89,37.8,37.87,79300.0,25.6609,25.7152,25.6541,25.7016,79300.0
2014-07-28 11:30:00,37.87,37.91,37.86,37.91,70600.0,25.7016,25.7287,25.6948,25.7287,70600.0
2014-07-28 11:40:00,37.91,37.91,37.79,37.8,60200.0,25.7287,25.7287,25.6473,25.6541,60200.0
2014-07-28 11:50:00,37.8,37.85,37.78,37.78,39200.0,25.6541,25.688,25.6405,25.6405,39200.0
2014-07-28 12:00:00,37.78,37.79,37.7,37.75,45600.0,25.6405,25.6473,25.5862,25.6201,45600.0
2014-07-28 12:10:00,37.75,37.78,37.7,37.72,23600.0,25.6201,25.6405,25.5862,25.5998,23600.0
2014-07-28 12:20:00,37.72,37.75,37.72,37.74,31900.0,25.5998,25.6201,25.5998,25.6134,31900.0
2014-07-28 12:30:00,37.74,37.75,37.73,37.73,22100.0,25.6134,25.6201,25.6066,25.6066,22100.0
2014-07-28 12:40:00,37.73,37.76,37.72,37.74,38100.0,25.6066,25.6269,25.5998,25.6134,38100.0
2014-07-28 12:50:00,37.74,37.76,37.7,37.74,40700.0,25.6134,25.6269,25.5862,25.6134,40700.0
2014-07-28 13:00:00,37.75,37.77,37.71,37.72,30700.0,25.6201,25.6337,25.593,25.5998,30700.0
2014-07-28 13:10:00,37.73,37.76,37.71,37.72,32800.0,25.6066,25.6269,25.593,25.5998,32800.0
2014-07-28 13:20:00,37.71,37.74,37.71,37.74,27500.0,25.593,25.6134,25.593,25.6134,27500.0
2014-07-28 13:30:00,37.74,37.75,37.72,37.74,51200.0,25.6134,25.6201,25.5998,25.6134,51200.0
2014-07-28 13:40:00,37.75,37.77,37.73,37.77,27300.0,25.6201,25.6337,25.6066,25.6337,27300.0
2014-07-28 13:50:00,37.76,37.77,37.74,37.75,25200.0,25.6269,25.6337,25.6134,25.6201,25200.0
2014-07-28 14:00:00,37.75,37.8,37.74,37.77,33100.0,25.6201,25.6541,25.6134,25.6337,33100.0
2014-07-28 14:10:00,37.77,37.79,37.75,37.77,33100.0,25.6337,25.6473,25.6201,25.6337,33100.0
2014-07-28 14:20:00,37.78,37.8,37.77,37.8,25400.0,25.6405,25.6541,25.6337,25.6541,25400.0
2014-07-28 14:30:00,37.8,37.81,37.79,37.79,24200.0,25.6541,25.6609,25.6473,25.6473,24200.0
2014-07-28 14:40:00,37.8,37.84,37.75,37.82,126900.0,25.6541,25.6812,25.6201,25.6676,126900.0
2014-07-28 14:50:00,37.83,37.9,37.83,37.9,62200.0,25.6744,25.7219,25.6744,25.7219,62200.0
2014-07-28 15:00:00,37.9,37.9,37.83,37.83,40600.0,25.7219,25.7219,25.6744,25.6744,40600.0
2014-07-28 15:10:00,37.83,37.84,37.82,37.83,80600.0,25.6744,25.6812,25.6676,25.6744,80600.0
2014-07-28 15:20:00,37.83,37.83,37.81,37.82,33100.0,25.6744,25.6744,25.6609,25.6676,33100.0
2014-07-28 15:30:00,37.82,37.83,37.75,37.75,158800.0,25.6676,25.6744,25.6201,25.6201,158800.0
2014-07-28 15:40:00,37.75,37.77,37.72,37.75,133200.0,25.6201,25.6337,25.5998,25.6201,133200.0
2014-07-28 15:50:00,37.75,37.8,37.74,37.8,276900.0,25.6201,25.6541,25.6134,25.6541,276900.0
2014-07-29 09:30:00,37.63,37.87,37.55,37.6,95700.0,25.5387,25.7016,25.4844,25.5183,95700.0
2014-07-29 09:40:00,37.57,37.64,37.23,37.32,71800.0,25.498,25.5455,25.2672,25.3283,71800.0
2014-07-29 09:50:00,37.31,37.53,37.31,37.48,81000.0,25.3215,25.4708,25.3215,25.4369,81000.0
2014-07-29 10:00:00,37.48,37.54,37.44,37.52,73200.0,25.4369,25.4776,25.4097,25.464,73200.0
2014-07-29 10:10:00,37.52,37.56,37.45,37.47,136200.0,25.464,25.4912,25.4165,25.4301,136200.0
2014-07-29 10:20:00,37.47,37.48,37.32,37.32,43000.0,25.4301,25.4369,25.3283,25.3283,43000.0
2014-07-29 10:30:00,37.32,37.39,37.31,37.36,100800.0,25.3283,25.3758,25.3215,25.3555,100800.0
2014-07-29 10:40:00,37.36,37.37,37.29,37.29,43200.0,25.3555,25.3622,25.3079,25.3079,43200.0
2014-07-29 10:50:00,37.29,37.38,37.29,37.35,66900.0,25.3079,25.369,25.3079,25.3487,66900.0
2014-07-29 11:00:00,37.36,37.37,37.33,37.36,45100.0,25.3555,25.3622,25.3351,25.3555,45100.0
2014-07-29 11:10:00,37.36,37.36,37.3,37.31,59300.0,25.3555,25.3555,25.3147,25.3215,59300.0
2014-07-29 11:20:00,37.3,37.3,37.24,37.25,38700.0,25.3147,25.3147,25.274,25.2808,38700.0
2014-07-29 11:30:00,37.25,37.25,37.13,37.14,34900.0,25.2808,25.2808,25.1994,25.2061,34900.0
2014-07-29 11:40:00,37.13,37.13,37.06,37.06,48400.0,25.1994,25.1994,25.1519,25.1519,48400.0
2014-07-29 11:50:00,37.07,37.2,37.06,37.18,89700.0,25.1586,25.2469,25.1519,25.2333,89700.0
2014-07-29 12:00:00,37.19,37.29,37.19,37.28,51800.0,25.2401,25.3079,25.2401,25.3012,51800.0
2014-07-29 12:10:00,37.28,37.4,37.27,37.38,66600.0,25.3012,25.3826,25.2944,25.369,66600.0
2014-07-29 12:20:00,37.39,37.47,37.38,37.46,79200.0,25.3758,25.4301,25.369,25.4233,79200.0
2014-07-29 12:30:00,37.46,37.46,37.43,37.44,162800.0,25.4233,25.4233,25.403,25.4097,162800.0
2014-07-29 12:40:00,37.44,37.44,37.39,37.42,32600.0,25.4097,25.4097,25.3758,25.3962,32600.0
2014-07-29 12:50:00,37.43,37.5,37.42,37.5,13700.0,25.403,25.4505,25.3962,25.4505,13700.0
2014-07-29 13:00:00,37.49,37.51,37.46,37.5,31000.0,25.4437,25.4573,25.4233,25.4505,31000.0
2014-07-29 13:10:00,37.51,37.56,37.48,37.49,60300.0,25.4573,25.4912,25.4369,25.4437,60300.0
2014-07-29 13:20:00,37.5,37.54,37.49,37.51,36600.0,25.4505,25.4776,25.4437,25.4573,36600.0
2014-07-29 13:30:00,37.51,37.52,37.39,37.39,59500.0,25.4573,25.464,25.3758,25.3758,59500.0
2014-07-29 13:40:00,37.39,37.42,37.38,37.42,30300.0,25.3758,25.3962,25.369,25.3962,30300.0
2014-07-29 13:50:00,37.41,37.44,37.39,37.42,32400.0,25.3894,25.4097,25.3758,25.3962,32400.0
2014-07-29 14:00:00,37.42,37.45,37.42,37.43,31400.0,25.3962,25.4165,25.3962,25.403,31400.0
2014-07-29 14:10:00,37.42,37.43,37.4,37.41,23800.0,25.3962,25.403,25.3826,25.3894,23800.0
2014-07-29 14:20:00,37.41,37.41,37.37,37.38,32600.0,25.3894,25.3894,25.3622,25.369,32600.0
2014-07-29 14:30:00,37.37,37.38,37.32,37.32,33000.0,25.3622,25.369,25.3283,25.3283,33000.0
2014-07-29 14:40:00,37.32,37.34,37.3,37.3,33700.0,25.3283,25.3419,25.3147,25.3147,33700.0
2014-07-29 14:50:00,37.3,37.32,37.29,37.3,36400.0,25.3147,25.3283,25.3079,25.3147,36400.0
2014-07-29 15:00:00,37.3,37.31,37.25,37.27,45700.0,25.3147,25.3215,25.2808,25.2944,45700.0
2014-07-29 15:10:00,37.27,37.3,37.26,37.27,94000.0,25.2944,25.3147,25.2876,25.2944,94000.0
2014-07-29 15:20:00,37.27,37.27,37.19,37.23,93300.0,25.2944,25.2944,25.2401,25.2672,93300.0
2014-07-29 15:30:00,37.23,37.23,37.18,37.18,76100.0,25.2672,25.2672,25.2333,25.2333,76100.0
2014-07-29 15:40:00,37.19,37.19,37.11,37.14,155900.0,25.2401,25.2401,25.1858,25.2061,155900.0
2014-07-29 15:50:00,37.15,37.15,37.06,37.07,348100.0,25.2129,25.2129,25.1519,25.1586,348100.0
2014-07-30 09:30:00,37.14,37.19,36.4,37.03,168200.0,25.2061,25.2401,24.7039,25.1315,168200.0
2014-07-30 09:40:00,36.99,37.14,36.92,37.03,62300.0,25.1043,25.2061,25.0568,25.1315,62300.0
2014-07-30 09:50:00,37.01,37.12,36.95,36.99,52100.0,25.1179,25.1926,25.0772,25.1043,52100.0
2014-07-30 10:00:00,36.98,37.0,36.83,36.91,41600.0,25.0976,25.1111,24.9958,25.05,41600.0
2014-07-30 10:10:00,36.92,37.0,36.85,36.86,46500.0,25.0568,25.1111,25.0093,25.0161,46500.0
2014-07-30 10:20:00,36.86,36.9,36.72,36.72,44700.0,25.0161,25.0433,24.9211,24.9211,44700.0
2014-07-30 10:30:00,36.73,36.73,36.63,36.67,48200.0,24.9279,24.9279,24.86,24.8872,48200.0
2014-07-30 10:40:00,36.67,36.74,36.65,36.69,34300.0,24.8872,24.9347,24.8736,24.9007,34300.0
2014-07-30 10:50:00,36.67,36.67,36.58,36.6,96700.0,24.8872,24.8872,24.8261,24.8397,96700.0
2014-07-30 11:00:00,36.6,36.63,36.55,36.57,43100.0,24.8397,24.86,24.8057,24.8193,43100.0
2014-07-30 11:10:00,36.58,36.6,36.52,36.54,43700.0,24.8261,24.8397,24.7854,24.7989,43700.0
2014-07-30 11:20:00,36.53,36.53,36.49,36.5,22700.0,24.7922,24.7922,24.765,24.7718,22700.0
2014-07-30 11:30:00,36.5,36.51,36.45,36.49,41600.0,24.7718,24.7786,24.7379,24.765,41600.0
2014-07-30 11:40:00,36.48,36.59,36.48,36.48,38800.0,24.7582,24.8329,24.7582,24.7582,38800.0
2014-07-30 11:50:00,36.48,36.48,36.43,36.44,34200.0,24.7582,24.7582,24.7243,24.7311,34200.0
2014-07-30 12:00:00,36.44,36.48,36.33,36.37,62200.0,24.7311,24.7582,24.6564,24.6836,62200.0
2014-07-30 12:10:00,36.37,36.42,36.33,36.38,38800.0,24.6836,24.7175,24.6564,24.6904,38800.0
2014-07-30 12:20:00,36.38,36.41,36.35,36.36,41400.0,24.6904,24.7107,24.67,24.6768,41400.0
2014-07-30 12:30:00,36.37,36.39,36.35,36.37,24100.0,24.6836,24.6971,24.67,24.6836,24100.0
2014-07-30 12:40:00,36.37,36.37,36.25,36.25,48600.0,24.6836,24.6836,24.6021,24.6021,48600.0
2014-07-30 12:50:00,36.27,36.28,36.16,36.16,41000.0,24.6157,24.6225,24.541,24.541,41000.0
2014-07-30 13:00:00,36.17,36.18,36.08,36.12,120500.0,24.5478,24.5546,24.4867,24.5139,120500.0
2014-07-30 13:10:00,36.13,36.24,36.1,36.1,51200.0,24.5207,24.5953,24.5003,24.5003,51200.0
2014-07-30 13:20:00,36.11,36.23,36.11,36.16,35000.0,24.5071,24.5885,24.5071,24.541,35000.0
2014-07-30 13:30:00,36.16,36.18,36.11,36.14,60200.0,24.541,24.5546,24.5071,24.5275,60200.0
2014-07-30 13:40:00,36.14,36.16,36.08,36.1,209400.0,24.5275,24.541,24.4867,24.5003,209400.0
2014-07-30 13:50:00,36.1,36.22,36.03,36.05,303900.0,24.5003,24.5818,24.4528,24.4664,303900.0
2014-07-30 14:00:00,36.05,36.26,36.04,36.25,139600.0,24.4664,24.6089,24.4596,24.6021,139600.0
2014-07-30 14:10:00,36.24,36.48,36.2,36.41,172500.0,24.5953,24.7582,24.5682,24.7107,172500.0
2014-07-30 14:20:00,36.41,36.48,36.4,36.48,90200.0,24.7107,24.7582,24.7039,24.7582,90200.0
2014-07-30 14:30:00,36.48,36.57,36.4,36.46,167200.0,24.7582,24.8193,24.7039,24.7446,167200.0
2014-07-30 14:40:00,36.47,36.47,36.38,36.4,87700.0,24.7514,24.7514,24.6904,24.7039,87700.0
2014-07-30 14:50:00,36.4,36.42,36.36,36.39,87600.0,24.7039,24.7175,24.6768,24.6971,87600.0
2014-07-30 15:00:00,36.38,36.4,36.22,36.23,108700.0,24.6904,24.7039,24.5818,24.5885,108700.0
2014-07-30 15:10:00,36.23,36.32,36.22,36.27,86700.0,24.5885,24.6496,24.5818,24.6157,86700.0
2014-07-30 15:20:00,36.27,36.28,36.23,36.23,37500.0,24.6157,24.6225,24.5885,24.5885,37500.0
2014-07-30 15:30:00,36.23,36.25,36.19,36.19,70500.0,24.5885,24.6021,24.5614,24.5614,70500.0
2014-07-30 15:40:00,36.19,36.22,36.14,36.15,208900.0,24.5614,24.5818,24.5275,24.5343,208900.0
2014-07-30 15:50:00,36.14,36.14,36.08,36.09,329200.0,24.5275,24.5275,24.4867,24.4935,329200.0
2014-07-31 09:30:00,35.85,35.86,35.5,35.63,183700.0,24.3307,24.3374,24.0931,24.1813,183700.0
2014-07-31 09:40:00,35.61,35.86,35.51,35.85,89500.0,24.1678,24.3374,24.0999,24.3307,89500.0
2014-07-31 09:50:00,35.85,35.85,35.72,35.78,90700.0,24.3307,24.3307,24.2424,24.2831,90700.0
2014-07-31 10:00:00,35.78,35.9,35.74,35.76,114200.0,24.2831,24.3646,24.256,24.2696,114200.0
2014-07-31 10:10:00,35.76,35.87,35.71,35.83,146200.0,24.2696,24.3442,24.2356,24.3171,146200.0
2014-07-31 10:20:00,35.83,35.88,35.77,35.8,100900.0,24.3171,24.351,24.2764,24.2967,100900.0
2014-07-31 10:30:00,35.79,35.83,35.75,35.79,125700.0,24.2899,24.3171,24.2628,24.2899,125700.0
2014-07-31 10:40:00,35.8,35.82,35.69,35.71,120700.0,24.2967,24.3103,24.2221,24.2356,120700.0
2014-07-31 10:50:00,35.72,35.8,35.7,35.7,83900.0,24.2424,24.2967,24.2288,24.2288,83900.0
2014-07-31 11:00:00,35.71,35.72,35.65,35.68,70200.0,24.2356,24.2424,24.1949,24.2153,70200.0
2014-07-31 11:10:00,35.68,35.7,35.59,35.59,60000.0,24.2153,24.2288,24.1542,24.1542,60000.0
2014-07-31 11:20:00,35.59,35.6,35.57,35.57,70800.0,24.1542,24.161,24.1406,24.1406,70800.0
2014-07-31 11:30:00,35.56,35.76,35.56,35.72,109800.0,24.1338,24.2696,24.1338,24.2424,109800.0
2014-07-31 11:40:00,35.73,35.75,35.61,35.63,120000.0,24.2492,24.2628,24.1678,24.1813,120000.0
2014-07-31 11:50:00,35.64,35.66,35.58,35.59,90700.0,24.1881,24.2017,24.1474,24.1542,90700.0
2014-07-31 12:00:00,35.59,35.64,35.56,35.57,58400.0,24.1542,24.1881,24.1338,24.1406,58400.0
2014-07-31 12:10:00,35.57,35.6,35.51,35.52,75100.0,24.1406,24.161,24.0999,24.1067,75100.0
2014-07-31 12:20:00,35.52,35.54,35.45,35.46,66800.0,24.1067,24.1203,24.0592,24.066,66800.0
2014-07-31 12:30:00,35.47,35.51,35.45,35.47,33600.0,24.0728,24.0999,24.0592,24.0728,33600.0
2014-07-31 12:40:00,35.47,35.5,35.43,35.46,43200.0,24.0728,24.0931,24.0456,24.066,43200.0
2014-07-31 12:50:00,35.47,35.47,35.38,35.38,66200.0,24.0728,24.0728,24.0117,24.0117,66200.0
2014-07-31 13:00:00,35.38,35.45,35.36,35.45,101600.0,24.0117,24.0592,23.9981,24.0592,101600.0
2014-07-31 13:10:00,35.45,35.45,35.35,35.39,45600.0,24.0592,24.0592,23.9913,24.0185,45600.0
2014-07-31 13:20:00,35.39,35.41,35.35,35.41,71000.0,24.0185,24.032,23.9913,24.032,71000.0
2014-07-31 13:30:00,35.41,35.42,35.34,35.36,60600.0,24.032,24.0388,23.9845,23.9981,60600.0
2014-07-31 13:40:00,35.35,35.35,35.28,35.3,49000.0,23.9913,23.9913,23.9438,23.9574,49000.0
2014-07-31 13:50:00,35.3,35.36,35.3,35.35,68700.0,23.9574,23.9981,23.9574,23.9913,68700.0
2014-07-31 14:00:00,35.36,35.52,35.36,35.48,59700.0,23.9981,24.1067,23.9981,24.0795,59700.0
2014-07-31 14:10:00,35.48,35.51,35.45,35.49,45400.0,24.0795,24.0999,24.0592,24.0863,45400.0
2014-07-31 14:20:00,35.49,35.54,35.42,35.54,66000.0,24.0863,24.1203,24.0388,24.1203,66000.0
2014-07-31 14:30:00,35.54,35.55,35.46,35.47,42200.0,24.1203,24.127,24.066,24.0728,42200.0
2014-07-31 14:40:00,35.47,35.47,35.37,35.4,81600.0,24.0728,24.0728,24.0049,24.0252,81600.0
2014-07-31 14:50:00,35.41,35.44,35.3,35.34,68300.0,24.032,24.0524,23.9574,23.9845,68300.0
2014-07-31 15:00:00,35.34,35.42,35.34,35.39,72300.0,23.9845,24.0388,23.9845,24.0185,72300.0
2014-07-31 15:10:00,35.39,35.39,35.3,35.33,69200.0,24.0185,24.0185,23.9574,23.9777,69200.0
2014-07-31 15:20:00,35.34,35.36,35.26,35.26,99800.0,23.9845,23.9981,23.9302,23.9302,99800.0
2014-07-31 15:30:00,35.25,35.27,35.21,35.22,159700.0,23.9234,23.937,23.8963,23.9031,159700.0
2014-07-31 15:40:00,35.21,35.22,35.11,35.16,262800.0,23.8963,23.9031,23.8284,23.8624,262800.0
2014-07-31 15:50:00,35.15,35.2,35.15,35.17,650100.0,23.8556,23.8895,23.8556,23.8691,650100.0
2014-08-01 09:30:00,35.19,35.61,35.18,35.35,170300.0,23.8827,24.1678,23.8759,23.9913,170300.0
2014-08-01 09:40:00,35.37,35.39,35.23,35.27,101300.0,24.0049,24.0185,23.9099,23.937,101300.0
2014-08-01 09:50:00,35.28,35.37,35.24,35.33,141300.0,23.9438,24.0049,23.9167,23.9777,141300.0
2014-08-01 10:00:00,35.34,35.49,35.32,35.49,81400.0,23.9845,24.0863,23.971,24.0863,81400.0
2014-08-01 10:10:00,35.49,35.55,35.4,35.4,131600.0,24.0863,24.127,24.0252,24.0252,131600.0
2014-08-01 10:20:00,35.4,35.58,35.38,35.55,80700.0,24.0252,24.1474,24.0117,24.127,80700.0
2014-08-01 10:30:00,35.55,35.62,35.54,35.59,62800.0,24.127,24.1746,24.1203,24.1542,62800.0
2014-08-01 10:40:00,35.58,35.59,35.47,35.47,70200.0,24.1474,24.1542,24.0728,24.0728,70200.0
2014-08-01 10:50:00,35.48,35.52,35.44,35.48,66800.0,24.0795,24.1067,24.0524,24.0795,66800.0
2014-08-01 11:00:00,35.48,35.48,35.41,35.43,54500.0,24.0795,24.0795,24.032,24.0456,54500.0
2014-08-01 11:10:00,35.43,35.48,35.4,35.48,81200.0,24.0456,24.0795,24.0252,24.0795,81200.0
2014-08-01 11:20:00,35.48,35.53,35.45,35.51,54700.0,24.0795,24.1135,24.0592,24.0999,54700.0
2014-08-01 11:30:00,35.51,35.51,35.44,35.44,61200.0,24.0999,24.0999,24.0524,24.0524,61200.0
2014-08-01 11:40:00,35.43,35.44,35.39,35.4,45400.0,24.0456,24.0524,24.0185,24.0252,45400.0
2014-08-01 11:50:00,35.39,35.43,35.35,35.4,48600.0,24.0185,24.0456,23.9913,24.0252,48600.0
2014-08-01 12:00:00,35.41,35.44,35.37,35.37,69300.0,24.032,24.0524,24.0049,24.0049,69300.0
2014-08-01 12:10:00,35.38,35.4,35.35,35.37,51600.0,24.0117,24.0252,23.9913,24.0049,51600.0
2014-08-01 12:20:00,35.37,35.43,35.35,35.4,42800.0,24.0049,24.0456,23.9913,24.0252,42800.0
2014-08-01 12:30:00,35.4,35.46,35.37,35.44,68000.0,24.0252,24.066,24.0049,24.0524,68000.0
2014-08-01 12:40:00,35.44,35.48,35.43,35.44,34900.0,24.0524,24.0795,24.0456,24.0524,34900.0
2014-08-01 12:50:00,35.43,35.56,35.43,35.54,45300.0,24.0456,24.1338,24.0456,24.1203,45300.0
2014-08-01 13:00:00,35.54,35.55,35.49,35.5,81400.0,24.1203,24.127,24.0863,24.0931,81400.0
2014-08-01 13:10:00,35.5,35.54,35.5,35.54,33300.0,24.0931,24.1203,24.0931,24.1203,33300.0
2014-08-01 13:20:00,35.54,35.58,35.53,35.58,39300.0,24.1203,24.1474,24.1135,24.1474,39300.0
2014-08-01 13:30:00,35.58,35.61,35.57,35.61,40200.0,24.1474,24.1678,24.1406,24.1678,40200.0
2014-08-01 13:40:00,35.61,35.64,35.59,35.64,40100.0,24.1678,24.1881,24.1542,24.1881,40100.0
2014-08-01 13:50:00,35.63,35.67,35.61,35.66,49700.0,24.1813,24.2085,24.1678,24.2017,49700.0
2014-08-01 14:00:00,35.66,35.72,35.63,35.72,66500.0,24.2017,24.2424,24.1813,24.2424,66500.0
2014-08-01 14:10:00,35.72,35.75,35.69,35.73,45300.0,24.2424,24.2628,24.2221,24.2492,45300.0
2014-08-01 14:20:00,35.73,35.74,35.65,35.65,43700.0,24.2492,24.256,24.1949,24.1949,43700.0
2014-08-01 14:30:00,35.66,35.74,35.64,35.73,79300.0,24.2017,24.256,24.1881,24.2492,79300.0
2014-08-01 14:40:00,35.74,35.79,35.73,35.74,84100.0,24.256,24.2899,24.2492,24.256,84100.0
2014-08-01 14:50:00,35.73,35.74,35.7,35.72,45000.0,24.2492,24.256,24.2288,24.2424,45000.0
2014-08-01 15:00:00,35.71,35.72,35.62,35.62,73500.0,24.2356,24.2424,24.1746,24.1746,73500.0
2014-08-01 15:10:00,35.62,35.67,35.62,35.67,62100.0,24.1746,24.2085,24.1746,24.2085,62100.0
2014-08-01 15:20:00,35.67,35.67,35.59,35.59,56500.0,24.2085,24.2085,24.1542,24.1542,56500.0
2014-08-01 15:30:00,35.6,35.63,35.58,35.61,131600.0,24.161,24.1813,24.1474,24.1678,131600.0
2014-08-01 15:40:00,35.61,35.62,35.53,35.53,131400.0,24.1678,24.1746,24.1135,24.1135,131400.0
2014-08-01 15:50:00,35.54,35.56,35.48,35.5,405500.0,24.1203,24.1338,24.0795,24.0931,405500.0
2014-08-04 09:30:00,35.49,35.52,34.86,34.99,300000.0,24.0863,24.1067,23.6588,23.747,300000.0
2014-08-04 09:40:00,34.98,35.09,34.59,34.69,187500.0,23.7402,23.8149,23.4755,23.5434,187500.0
2014-08-04 09:50:00,34.67,35.05,34.62,34.96,163700.0,23.5298,23.7877,23.4959,23.7266,163700.0
2014-08-04 10:00:00,34.95,35.11,34.94,34.99,108100.0,23.7198,23.8284,23.7131,23.747,108100.0
2014-08-04 10:10:00,35.0,35.04,34.96,34.96,66900.0,23.7538,23.7809,23.7266,23.7266,66900.0
2014-08-04 10:20:00,34.96,35.03,34.91,34.99,78900.0,23.7266,23.7741,23.6927,23.747,78900.0
2014-08-04 10:30:00,34.99,35.09,34.98,35.07,88000.0,23.747,23.8149,23.7402,23.8013,88000.0
2014-08-04 10:40:00,35.07,35.2,35.07,35.17,65400.0,23.8013,23.8895,23.8013,23.8691,65400.0
2014-08-04 10:50:00,35.17,35.18,35.03,35.09,84700.0,23.8691,23.8759,23.7741,23.8149,84700.0
2014-08-04 11:00:00,35.09,35.25,35.08,35.22,80600.0,23.8149,23.9234,23.8081,23.9031,80600.0
2014-08-04 11:10:00,35.22,35.22,35.11,35.11,79700.0,23.9031,23.9031,23.8284,23.8284,79700.0
2014-08-04 11:20:00,35.1,35.12,34.98,34.99,88400.0,23.8216,23.8352,23.7402,23.747,88400.0
2014-08-04 11:30:00,34.98,35.01,34.83,34.85,171800.0,23.7402,23.7606,23.6384,23.652,171800.0
2014-08-04 11:40:00,34.85,34.87,34.75,34.78,68600.0,23.652,23.6655,23.5841,23.6045,68600.0
2014-08-04 11:50:00,34.77,34.81,34.71,34.75,74300.0,23.5977,23.6248,23.557,23.5841,74300.0
2014-08-04 12:00:00,34.75,34.78,34.66,34.68,79500.0,23.5841,23.6045,23.523,23.5366,79500.0
2014-08-04 12:10:00,34.68,34.7,34.58,34.61,80600.0,23.5366,23.5502,23.4687,23.4891,80600.0
2014-08-04 12:20:00,34.61,34.7,34.57,34.69,82200.0,23.4891,23.5502,23.4619,23.5434,82200.0
2014-08-04 12:30:00,34.69,34.71,34.62,34.63,81600.0,23.5434,23.557,23.4959,23.5027,81600.0
2014-08-04 12:40:00,34.63,34.64,34.55,34.55,58800.0,23.5027,23.5094,23.4484,23.4484,58800.0
2014-08-04 12:50:00,34.55,34.62,34.5,34.62,83500.0,23.4484,23.4959,23.4144,23.4959,83500.0
2014-08-04 13:00:00,34.62,34.81,34.62,34.81,61000.0,23.4959,23.6248,23.4959,23.6248,61000.0
2014-08-04 13:10:00,34.81,34.94,34.8,34.85,81500.0,23.6248,23.7131,23.618,23.652,81500.0
2014-08-04 13:20:00,34.87,34.95,34.87,34.89,55100.0,23.6655,23.7198,23.6655,23.6791,55100.0
2014-08-04 13:30:00,34.89,34.99,34.89,34.92,75000.0,23.6791,23.747,23.6791,23.6995,75000.0
2014-08-04 13:40:00,34.92,34.97,34.9,34.91,55400.0,23.6995,23.7334,23.6859,23.6927,55400.0
2014-08-04 13:50:00,34.91,35.01,34.91,34.95,59500.0,23.6927,23.7606,23.6927,23.7198,59500.0
2014-08-04 14:00:00,34.96,34.96,34.9,34.94,87500.0,23.7266,23.7266,23.6859,23.7131,87500.0
2014-08-04 14:10:00,34.93,34.94,34.86,34.86,136100.0,23.7063,23.7131,23.6588,23.6588,136100.0
2014-08-04 14:20:00,34.86,34.98,34.84,34.95,128000.0,23.6588,23.7402,23.6452,23.7198,128000.0
2014-08-04 14:30:00,34.95,35.05,34.95,35.04,108500.0,23.7198,23.7877,23.7198,23.7809,108500.0
2014-08-04 14:40:00,35.04,35.09,35.02,35.08,76700.0,23.7809,23.8149,23.7673,23.8081,76700.0
2014-08-04 14:50:00,35.08,35.11,35.07,35.08,69800.0,23.8081,23.8284,23.8013,23.8081,69800.0
2014-08-04 15:00:00,35.08,35.1,35.05,35.09,134800.0,23.8081,23.8216,23.7877,23.8149,134800.0
2014-08-04 15:10:00,35.09,35.14,35.09,35.12,233200.0,23.8149,23.8488,23.8149,23.8352,233200.0
2014-08-04 15:20:00,35.12,35.16,35.09,35.1,99100.0,23.8352,23.8624,23.8149,23.8216,99100.0
2014-08-04 15:30:00,35.11,35.23,35.11,35.19,212900.0,23.8284,23.9099,23.8284,23.8827,212900.0
2014-08-04 15:40:00,35.19,35.3,35.18,35.3,289700.0,23.8827,23.9574,23.8759,23.9574,289700.0
2014-08-04 15:50:00,35.3,35.33,35.27,35.3,718800.0,23.9574,23.9777,23.937,23.9574,718800.0
2014-08-05 09:30:00,35.3,35.42,35.12,35.27,146400.0,23.9574,24.0388,23.8352,23.937,146400.0
2014-08-05 09:40:00,35.27,35.33,35.18,35.31,120600.0,23.937,23.9777,23.8759,23.9642,120600.0
2014-08-05 09:50:00,35.31,35.34,35.24,35.34,142000.0,23.9642,23.9845,23.9167,23.9845,142000.0
2014-08-05 10:00:00,35.34,35.38,35.29,35.3,311800.0,23.9845,24.0117,23.9506,23.9574,311800.0
2014-08-05 10:10:00,35.3,35.32,35.23,35.23,186500.0,23.9574,23.971,23.9099,23.9099,186500.0
2014-08-05 10:20:00,35.23,35.29,35.22,35.23,84900.0,23.9099,23.9506,23.9031,23.9099,84900.0
2014-08-05 10:30:00,35.23,35.33,35.18,35.3,118400.0,23.9099,23.9777,23.8759,23.9574,118400.0
2014-08-05 10:40:00,35.31,35.35,35.29,35.34,109100.0,23.9642,23.9913,23.9506,23.9845,109100.0
2014-08-05 10:50:00,35.33,35.34,35.19,35.22,70500.0,23.9777,23.9845,23.8827,23.9031,70500.0
2014-08-05 11:00:00,35.23,35.28,35.21,35.26,134700.0,23.9099,23.9438,23.8963,23.9302,134700.0
2014-08-05 11:10:00,35.25,35.27,35.24,35.27,51600.0,23.9234,23.937,23.9167,23.937,51600.0
2014-08-05 11:20:00,35.26,35.27,35.2,35.23,49500.0,23.9302,23.937,23.8895,23.9099,49500.0
2014-08-05 11:30:00,35.23,35.28,35.23,35.25,70900.0,23.9099,23.9438,23.9099,23.9234,70900.0
2014-08-05 11:40:00,35.26,35.33,35.24,35.32,73300.0,23.9302,23.9777,23.9167,23.971,73300.0
2014-08-05 11:50:00,35.31,35.35,35.31,35.33,121200.0,23.9642,23.9913,23.9642,23.9777,121200.0
2014-08-05 12:00:00,35.33,35.37,35.31,35.34,66100.0,23.9777,24.0049,23.9642,23.9845,66100.0
2014-08-05 12:10:00,35.34,35.35,35.34,35.35,63200.0,23.9845,23.9913,23.9845,23.9913,63200.0
2014-08-05 12:20:00,35.34,35.35,35.31,35.32,131300.0,23.9845,23.9913,23.9642,23.971,131300.0
2014-08-05 12:30:00,35.31,35.31,35.2,35.22,67000.0,23.9642,23.9642,23.8895,23.9031,67000.0
2014-08-05 12:40:00,35.21,35.27,35.18,35.18,71200.0,23.8963,23.937,23.8759,23.8759,71200.0
2014-08-05 12:50:00,35.18,35.18,35.09,35.14,162800.0,23.8759,23.8759,23.8149,23.8488,162800.0
2014-08-05 13:00:00,35.14,35.17,35.09,35.17,56000.0,23.8488,23.8691,23.8149,23.8691,56000.0
2014-08-05 13:10:00,35.16,35.19,35.15,35.15,85600.0,23.8624,23.8827,23.8556,23.8556,85600.0
2014-08-05 13:20:00,35.15,35.17,35.11,35.12,56500.0,23.8556,23.8691,23.8284,23.8352,56500.0
2014-08-05 13:30:00,35.11,35.11,34.92,34.92,159800.0,23.8284,23.8284,23.6995,23.6995,159800.0
2014-08-05 13:40:00,34.91,34.94,34.83,34.89,133500.0,23.6927,23.7131,23.6384,23.6791,133500.0
2014-08-05 13:50:00,34.89,34.93,34.86,34.86,75800.0,23.6791,23.7063,23.6588,23.6588,75800.0
2014-08-05 14:00:00,34.86,34.88,34.74,34.76,99100.0,23.6588,23.6723,23.5773,23.5909,99100.0
2014-08-05 14:10:00,34.77,34.79,34.7,34.73,110300.0,23.5977,23.6113,23.5502,23.5705,110300.0
2014-08-05 14:20:00,34.72,34.76,34.7,34.73,84700.0,23.5637,23.5909,23.5502,23.5705,84700.0
2014-08-05 14:30:00,34.72,34.81,34.71,34.77,71100.0,23.5637,23.6248,23.557,23.5977,71100.0
2014-08-05 14:40:00,34.77,34.78,34.69,34.69,72500.0,23.5977,23.6045,23.5434,23.5434,72500.0
2014-08-05 14:50:00,34.69,34.7,34.65,34.66,55700.0,23.5434,23.5502,23.5162,23.523,55700.0
2014-08-05 15:00:00,34.66,34.66,34.56,34.56,75800.0,23.523,23.523,23.4552,23.4552,75800.0
2014-08-05 15:10:00,34.57,34.63,34.54,34.62,106700.0,23.4619,23.5027,23.4416,23.4959,106700.0
2014-08-05 15:20:00,34.62,34.73,34.61,34.7,67300.0,23.4959,23.5705,23.4891,23.5502,67300.0
2014-08-05 15:30:00,34.69,34.76,34.68,34.69,105700.0,23.5434,23.5909,23.5366,23.5434,105700.0
2014-08-05 15:40:00,34.68,34.71,34.65,34.68,155500.0,23.5366,23.557,23.5162,23.5366,155500.0
2014-08-05 15:50:00,34.69,34.71,34.67,34.69,275700.0,23.5434,23.557,23.5298,23.5434,275700.0
2014-08-06 09:30:00,34.53,34.57,34.26,34.34,181700.0,23.4348,23.4619,23.2516,23.3058,181700.0
2014-08-06 09:40:00,34.36,34.39,34.26,34.28,137100.0,23.3194,23.3398,23.2516,23.2651,137100.0
2014-08-06 09:50:00,34.28,34.46,34.26,34.44,161800.0,23.2651,23.3873,23.2516,23.3737,161800.0
2014-08-06 10:00:00,34.46,34.51,34.28,34.34,209500.0,23.3873,23.4212,23.2651,23.3058,209500.0
2014-08-06 10:10:00,34.35,34.48,34.32,34.36,84600.0,23.3126,23.4009,23.2923,23.3194,84600.0
2014-08-06 10:20:00,34.38,34.38,34.26,34.3,123200.0,23.333,23.333,23.2516,23.2787,123200.0
2014-08-06 10:30:00,34.3,34.35,34.19,34.19,248200.0,23.2787,23.3126,23.204,23.204,248200.0
2014-08-06 10:40:00,34.19,34.31,34.14,34.28,107600.0,23.204,23.2855,23.1701,23.2651,107600.0
2014-08-06 10:50:00,34.29,34.36,34.22,34.36,99200.0,23.2719,23.3194,23.2244,23.3194,99200.0
2014-08-06 11:00:00,34.37,34.43,34.28,34.3,104600.0,23.3262,23.3669,23.2651,23.2787,104600.0
2014-08-06 11:10:00,34.3,34.3,34.22,34.27,86200.0,23.2787,23.2787,23.2244,23.2583,86200.0
2014-08-06 11:20:00,34.27,34.28,34.17,34.18,62500.0,23.2583,23.2651,23.1905,23.1973,62500.0
2014-08-06 11:30:00,34.18,34.36,34.17,34.29,73200.0,23.1973,23.3194,23.1905,23.2719,73200.0
2014-08-06 11:40:00,34.28,34.34,34.25,34.27,126100.0,23.2651,23.3058,23.2448,23.2583,126100.0
2014-08-06 11:50:00,34.27,34.32,34.2,34.27,59500.0,23.2583,23.2923,23.2108,23.2583,59500.0
2014-08-06 12:00:00,34.27,34.36,34.24,34.24,55900.0,23.2583,23.3194,23.238,23.238,55900.0
2014-08-06 12:10:00,34.24,34.28,34.13,34.13,87000.0,23.238,23.2651,23.1633,23.1633,87000.0
2014-08-06 12:20:00,34.13,34.23,34.12,34.15,52300.0,23.1633,23.2312,23.1565,23.1769,52300.0
2014-08-06 12:30:00,34.15,34.31,34.14,34.3,78400.0,23.1769,23.2855,23.1701,23.2787,78400.0
2014-08-06 12:40:00,34.3,34.36,34.3,34.34,129900.0,23.2787,23.3194,23.2787,23.3058,129900.0
2014-08-06 12:50:00,34.34,34.34,34.25,34.32,104100.0,23.3058,23.3058,23.2448,23.2923,104100.0
2014-08-06 13:00:00,34.32,34.37,34.25,34.3,77800.0,23.2923,23.3262,23.2448,23.2787,77800.0
2014-08-06 13:10:00,34.31,34.35,34.26,34.35,53300.0,23.2855,23.3126,23.2516,23.3126,53300.0
2014-08-06 13:20:00,34.35,34.36,34.27,34.27,60000.0,23.3126,23.3194,23.2583,23.2583,60000.0
2014-08-06 13:30:00,34.28,34.3,34.23,34.29,88600.0,23.2651,23.2787,23.2312,23.2719,88600.0
2014-08-06 13:40:00,34.28,34.28,34.16,34.17,46300.0,23.2651,23.2651,23.1837,23.1905,46300.0
2014-08-06 13:50:00,34.18,34.24,34.14,34.19,62600.0,23.1973,23.238,23.1701,23.204,62600.0
2014-08-06 14:00:00,34.18,34.24,34.17,34.2,61600.0,23.1973,23.238,23.1905,23.2108,61600.0
2014-08-06 14:10:00,34.2,34.2,34.1,34.12,88100.0,23.2108,23.2108,23.143,23.1565,88100.0
2014-08-06 14:20:00,34.12,34.15,34.1,34.11,60600.0,23.1565,23.1769,23.143,23.1497,60600.0
2014-08-06 14:30:00,34.11,34.12,34.05,34.07,96700.0,23.1497,23.1565,23.109,23.1226,96700.0
2014-08-06 14:40:00,34.07,34.19,34.05,34.18,65400.0,23.1226,23.204,23.109,23.1973,65400.0
2014-08-06 14:50:00,34.19,34.22,34.15,34.17,60700.0,23.204,23.2244,23.1769,23.1905,60700.0
2014-08-06 15:00:00,34.16,34.2,34.14,34.16,92400.0,23.1837,23.2108,23.1701,23.1837,92400.0
2014-08-06 15:10:00,34.16,34.24,34.16,34.2,415200.0,23.1837,23.238,23.1837,23.2108,415200.0
2014-08-06 15:20:00,34.2,34.22,34.16,34.19,185700.0,23.2108,23.2244,23.1837,23.204,185700.0
2014-08-06 15:30:00,34.18,34.22,34.14,34.2,220600.0,23.1973,23.2244,23.1701,23.2108,220600.0
2014-08-06 15:40:00,34.19,34.2,34.14,34.16,192800.0,23.204,23.2108,23.1701,23.1837,192800.0
2014-08-06 15:50:00,34.16,34.17,34.14,34.16,599900.0,23.1837,23.1905,23.1701,23.1837,599900.0
2014-08-07 09:30:00,34.36,34.75,34.34,34.65,140400.0,23.3194,23.5841,23.3058,23.5162,140400.0
2014-08-07 09:40:00,34.63,34.73,34.58,34.61,99600.0,23.5027,23.5705,23.4687,23.4891,99600.0
2014-08-07 09:50:00,34.61,34.64,34.54,34.64,76400.0,23.4891,23.5094,23.4416,23.5094,76400.0
2014-08-07 10:00:00,34.65,34.69,34.61,34.69,115400.0,23.5162,23.5434,23.4891,23.5434,115400.0
2014-08-07 10:10:00,34.69,34.79,34.64,34.7,109000.0,23.5434,23.6113,23.5094,23.5502,109000.0
2014-08-07 10:20:00,34.69,34.81,34.69,34.75,63000.0,23.5434,23.6248,23.5434,23.5841,63000.0
2014-08-07 10:30:00,34.75,34.77,34.68,34.75,72100.0,23.5841,23.5977,23.5366,23.5841,72100.0
2014-08-07 10:40:00,34.75,34.77,34.66,34.7,94500.0,23.5841,23.5977,23.523,23.5502,94500.0
2014-08-07 10:50:00,34.71,34.73,34.65,34.66,50700.0,23.557,23.5705,23.5162,23.523,50700.0
2014-08-07 11:00:00,34.67,34.68,34.57,34.59,52100.0,23.5298,23.5366,23.4619,23.4755,52100.0
2014-08-07 11:10:00,34.59,34.6,34.49,34.57,61100.0,23.4755,23.4823,23.4076,23.4619,61100.0
2014-08-07 11:20:00,34.56,34.57,34.46,34.47,62900.0,23.4552,23.4619,23.3873,23.3941,62900.0
2014-08-07 11:30:00,34.47,34.5,34.4,34.43,71100.0,23.3941,23.4144,23.3466,23.3669,71100.0
2014-08-07 11:40:00,34.42,34.42,34.34,34.4,66100.0,23.3601,23.3601,23.3058,23.3466,66100.0
2014-08-07 11:50:00,34.39,34.42,34.35,34.39,46500.0,23.3398,23.3601,23.3126,23.3398,46500.0
2014-08-07 12:00:00,34.38,34.48,34.38,34.48,147700.0,23.333,23.4009,23.333,23.4009,147700.0
2014-08-07 12:10:00,34.48,34.51,34.35,34.36,49000.0,23.4009,23.4212,23.3126,23.3194,49000.0
2014-08-07 12:20:00,34.37,34.5,34.35,34.48,147100.0,23.3262,23.4144,23.3126,23.4009,147100.0
2014-08-07 12:30:00,34.48,34.48,34.42,34.48,65400.0,23.4009,23.4009,23.3601,23.4009,65400.0
2014-08-07 12:40:00,34.48,34.51,34.44,34.51,181800.0,23.4009,23.4212,23.3737,23.4212,181800.0
2014-08-07 12:50:00,34.51,34.57,34.51,34.56,40600.0,23.4212,23.4619,23.4212,23.4552,40600.0
2014-08-07 13:00:00,34.56,34.64,34.55,34.64,45200.0,23.4552,23.5094,23.4484,23.5094,45200.0
2014-08-07 13:10:00,34.65,34.65,34.61,34.61,29500.0,23.5162,23.5162,23.4891,23.4891,29500.0
2014-08-07 13:20:00,34.62,34.66,34.61,34.65,29600.0,23.4959,23.523,23.4891,23.5162,29600.0
2014-08-07 13:30:00,34.66,34.73,34.66,34.7,52400.0,23.523,23.5705,23.523,23.5502,52400.0
2014-08-07 13:40:00,34.71,34.73,34.69,34.71,25500.0,23.557,23.5705,23.5434,23.557,25500.0
2014-08-07 13:50:00,34.71,34.72,34.67,34.7,39400.0,23.557,23.5637,23.5298,23.5502,39400.0
2014-08-07 14:00:00,34.7,34.7,34.63,34.69,39100.0,23.5502,23.5502,23.5027,23.5434,39100.0
2014-08-07 14:10:00,34.68,34.71,34.64,34.66,27900.0,23.5366,23.557,23.5094,23.523,27900.0
2014-08-07 14:20:00,34.65,34.7,34.64,34.64,33300.0,23.5162,23.5502,23.5094,23.5094,33300.0
2014-08-07 14:30:00,34.64,34.65,34.57,34.57,34200.0,23.5094,23.5162,23.4619,23.4619,34200.0
2014-08-07 14:40:00,34.57,34.61,34.55,34.58,39600.0,23.4619,23.4891,23.4484,23.4687,39600.0
2014-08-07 14:50:00,34.58,34.61,34.54,34.55,47600.0,23.4687,23.4891,23.4416,23.4484,47600.0
2014-08-07 15:00:00,34.55,34.62,34.54,34.57,81000.0,23.4484,23.4959,23.4416,23.4619,81000.0
2014-08-07 15:10:00,34.57,34.62,34.57,34.62,115200.0,23.4619,23.4959,23.4619,23.4959,115200.0
2014-08-07 15:20:00,34.62,34.63,34.59,34.61,91500.0,23.4959,23.5027,23.4755,23.4891,91500.0
2014-08-07 15:30:00,34.61,34.67,34.6,34.66,129600.0,23.4891,23.5298,23.4823,23.523,129600.0
2014-08-07 15:40:00,34.66,34.68,34.63,34.67,175200.0,23.523,23.5366,23.5027,23.5298,175200.0
2014-08-07 15:50:00,34.66,34.74,34.66,34.7,291900.0,23.523,23.5773,23.523,23.5502,291900.0
2014-08-08 09:30:00,34.76,35.05,34.76,34.89,87400.0,23.5909,23.7877,23.5909,23.6791,87400.0
2014-08-08 09:40:00,34.89,35.08,34.86,35.02,104700.0,23.6791,23.8081,23.6588,23.7673,104700.0
2014-08-08 09:50:00,35.01,35.11,35.0,35.04,75200.0,23.7606,23.8284,23.7538,23.7809,75200.0
2014-08-08 10:00:00,35.04,35.08,34.98,35.01,66700.0,23.7809,23.8081,23.7402,23.7606,66700.0
2014-08-08 10:10:00,35.01,35.04,34.96,34.99,71500.0,23.7606,23.7809,23.7266,23.747,71500.0
2014-08-08 10:20:00,34.98,35.07,34.97,35.02,51400.0,23.7402,23.8013,23.7334,23.7673,51400.0
2014-08-08 10:30:00,35.01,35.14,34.99,35.13,186100.0,23.7606,23.8488,23.747,23.842,186100.0
2014-08-08 10:40:00,35.13,35.16,35.07,35.13,92400.0,23.842,23.8624,23.8013,23.842,92400.0
2014-08-08 10:50:00,35.12,35.13,35.07,35.13,110100.0,23.8352,23.842,23.8013,23.842,110100.0
2014-08-08 11:00:00,35.13,35.19,35.1,35.17,89100.0,23.842,23.8827,23.8216,23.8691,89100.0
2014-08-08 11:10:00,35.17,35.24,35.17,35.19,81800.0,23.8691,23.9167,23.8691,23.8827,81800.0
2014-08-08 11:20:00,35.19,35.19,35.14,35.16,95300.0,23.8827,23.8827,23.8488,23.8624,95300.0
2014-08-08 11:30:00,35.17,35.23,35.16,35.23,36100.0,23.8691,23.9099,23.8624,23.9099,36100.0
2014-08-08 11:40:00,35.25,35.29,35.16,35.19,62200.0,23.9234,23.9506,23.8624,23.8827,62200.0
2014-08-08 11:50:00,35.18,35.23,35.17,35.22,28300.0,23.8759,23.9099,23.8691,23.9031,28300.0
2014-08-08 12:00:00,35.21,35.24,35.16,35.24,70500.0,23.8963,23.9167,23.8624,23.9167,70500.0
2014-08-08 12:10:00,35.24,35.27,35.19,35.21,55700.0,23.9167,23.937,23.8827,23.8963,55700.0
2014-08-08 12:20:00,35.2,35.22,35.19,35.22,33500.0,23.8895,23.9031,23.8827,23.9031,33500.0
2014-08-08 12:30:00,35.21,35.26,35.21,35.26,52000.0,23.8963,23.9302,23.8963,23.9302,52000.0
2014-08-08 12:40:00,35.27,35.29,35.25,35.27,67100.0,23.937,23.9506,23.9234,23.937,67100.0
2014-08-08 12:50:00,35.26,35.27,35.25,35.26,19800.0,23.9302,23.937,23.9234,23.9302,19800.0
2014-08-08 13:00:00,35.25,35.28,35.23,35.27,65200.0,23.9234,23.9438,23.9099,23.937,65200.0
2014-08-08 13:10:00,35.27,35.41,35.24,35.41,483300.0,23.937,24.032,23.9167,24.032,483300.0
2014-08-08 13:20:00,35.41,35.54,35.4,35.47,121000.0,24.032,24.1203,24.0252,24.0728,121000.0
2014-08-08 13:30:00,35.47,35.48,35.33,35.34,52300.0,24.0728,24.0795,23.9777,23.9845,52300.0
2014-08-08 13:40:00,35.34,35.41,35.29,35.4,307400.0,23.9845,24.032,23.9506,24.0252,307400.0
2014-08-08 13:50:00,35.4,35.4,35.32,35.39,88700.0,24.0252,24.0252,23.971,24.0185,88700.0
2014-08-08 14:00:00,35.39,35.44,35.36,35.41,49500.0,24.0185,24.0524,23.9981,24.032,49500.0
2014-08-08 14:10:00,35.41,35.41,35.34,35.35,56900.0,24.032,24.032,23.9845,23.9913,56900.0
2014-08-08 14:20:00,35.35,35.45,35.34,35.45,46400.0,23.9913,24.0592,23.9845,24.0592,46400.0
2014-08-08 14:30:00,35.44,35.45,35.37,35.39,30100.0,24.0524,24.0592,24.0049,24.0185,30100.0
2014-08-08 14:40:00,35.4,35.4,35.34,35.34,71800.0,24.0252,24.0252,23.9845,23.9845,71800.0
2014-08-08 14:50:00,35.35,35.38,35.33,35.35,63800.0,23.9913,24.0117,23.9777,23.9913,63800.0
2014-08-08 15:00:00,35.35,35.4,35.34,35.39,45800.0,23.9913,24.0252,23.9845,24.0185,45800.0
2014-08-08 15:10:00,35.39,35.43,35.38,35.41,113100.0,24.0185,24.0456,24.0117,24.032,113100.0
2014-08-08 15:20:00,35.41,35.5,35.4,35.5,58800.0,24.032,24.0931,24.0252,24.0931,58800.0
2014-08-08 15:30:00,35.49,35.5,35.46,35.46,68100.0,24.0863,24.0931,24.066,24.066,68100.0
2014-08-08 15:40:00,35.47,35.54,35.46,35.52,136200.0,24.0728,24.1203,24.066,24.1067,136200.0
2014-08-08 15:50:00,35.52,35.56,35.51,35.53,265600.0,24.1067,24.1338,24.0999,24.1135,265600.0
2014-08-11 09:30:00,35.57,35.72,35.41,35.59,107800.0,24.1406,24.2424,24.032,24.1542,107800.0
2014-08-11 09:40:00,35.58,35.74,35.56,35.72,82800.0,24.1474,24.256,24.1338,24.2424,82800.0
2014-08-11 09:50:00,35.72,35.8,35.71,35.77,63800.0,24.2424,24.2967,24.2356,24.2764,63800.0
2014-08-11 10:00:00,35.77,35.77,35.58,35.59,83900.0,24.2764,24.2764,24.1474,24.1542,83900.0
2014-08-11 10:10:00,35.59,35.66,35.5,35.5,82300.0,24.1542,24.2017,24.0931,24.0931,82300.0
2014-08-11 10:20:00,35.51,35.6,35.5,35.59,83600.0,24.0999,24.161,24.0931,24.1542,83600.0
2014-08-11 10:30:00,35.59,35.68,35.52,35.66,63300.0,24.1542,24.2153,24.1067,24.2017,63300.0
2014-08-11 10:40:00,35.67,35.73,35.66,35.72,63400.0,24.2085,24.2492,24.2017,24.2424,63400.0
2014-08-11 10:50:00,35.72,35.73,35.64,35.67,42900.0,24.2424,24.2492,24.1881,24.2085,42900.0
2014-08-11 11:00:00,35.66,35.71,35.65,35.67,40200.0,24.2017,24.2356,24.1949,24.2085,40200.0
2014-08-11 11:10:00,35.67,35.72,35.64,35.68,50800.0,24.2085,24.2424,24.1881,24.2153,50800.0
2014-08-11 11:20:00,35.68,35.68,35.6,35.67,60700.0,24.2153,24.2153,24.161,24.2085,60700.0
2014-08-11 11:30:00,35.67,35.71,35.64,35.7,52600.0,24.2085,24.2356,24.1881,24.2288,52600.0
2014-08-11 11:40:00,35.7,35.77,35.69,35.7,65600.0,24.2288,24.2764,24.2221,24.2288,65600.0
2014-08-11 11:50:00,35.7,35.7,35.59,35.61,38800.0,24.2288,24.2288,24.1542,24.1678,38800.0
2014-08-11 12:00:00,35.62,35.62,35.54,35.57,36700.0,24.1746,24.1746,24.1203,24.1406,36700.0
2014-08-11 12:10:00,35.58,35.59,35.53,35.54,36600.0,24.1474,24.1542,24.1135,24.1203,36600.0
2014-08-11 12:20:00,35.55,35.61,35.54,35.61,64200.0,24.127,24.1678,24.1203,24.1678,64200.0
2014-08-11 12:30:00,35.61,35.61,35.53,35.55,93800.0,24.1678,24.1678,24.1135,24.127,93800.0
2014-08-11 12:40:00,35.56,35.6,35.55,35.59,36100.0,24.1338,24.161,24.127,24.1542,36100.0
2014-08-11 12:50:00,35.6,35.6,35.56,35.58,43800.0,24.161,24.161,24.1338,24.1474,43800.0
2014-08-11 13:00:00,35.58,35.59,35.54,35.58,47800.0,24.1474,24.1542,24.1203,24.1474,47800.0
2014-08-11 13:10:00,35.58,35.6,35.58,35.58,23700.0,24.1474,24.161,24.1474,24.1474,23700.0
2014-08-11 13:20:00,35.57,35.61,35.57,35.59,40300.0,24.1406,24.1678,24.1406,24.1542,40300.0
2014-08-11 13:30:00,35.59,35.61,35.57,35.57,92600.0,24.1542,24.1678,24.1406,24.1406,92600.0
2014-08-11 13:40:00,35.56,35.59,35.54,35.59,55600.0,24.1338,24.1542,24.1203,24.1542,55600.0
2014-08-11 13:50:00,35.59,35.59,35.54,35.55,63600.0,24.1542,24.1542,24.1203,24.127,63600.0
2014-08-11 14:00:00,35.54,35.55,35.48,35.51,53800.0,24.1203,24.127,24.0795,24.0999,53800.0
2014-08-11 14:10:00,35.51,35.52,35.49,35.51,62000.0,24.0999,24.1067,24.0863,24.0999,62000.0
2014-08-11 14:20:00,35.51,35.56,35.5,35.55,36900.0,24.0999,24.1338,24.0931,24.127,36900.0
2014-08-11 14:30:00,35.54,35.55,35.5,35.53,48300.0,24.1203,24.127,24.0931,24.1135,48300.0
2014-08-11 14:40:00,35.52,35.53,35.49,35.5,60600.0,24.1067,24.1135,24.0863,24.0931,60600.0
2014-08-11 14:50:00,35.5,35.52,35.45,35.45,91500.0,24.0931,24.1067,24.0592,24.0592,91500.0
2014-08-11 15:00:00,35.45,35.54,35.45,35.51,44100.0,24.0592,24.1203,24.0592,24.0999,44100.0
2014-08-11 15:10:00,35.5,35.55,35.49,35.52,68800.0,24.0931,24.127,24.0863,24.1067,68800.0
2014-08-11 15:20:00,35.52,35.52,35.48,35.49,73500.0,24.1067,24.1067,24.0795,24.0863,73500.0
2014-08-11 15:30:00,35.49,35.51,35.46,35.47,94100.0,24.0863,24.0999,24.066,24.0728,94100.0
2014-08-11 15:40:00,35.48,35.48,35.44,35.46,87800.0,24.0795,24.0795,24.0524,24.066,87800.0
2014-08-11 15:50:00,35.46,35.53,35.46,35.52,243800.0,24.066,24.1135,24.066,24.1067,243800.0
2014-08-12 09:30:00,35.44,35.68,35.34,35.55,122100.0,24.0524,24.2153,23.9845,24.127,122100.0
2014-08-12 09:40:00,35.56,35.59,35.51,35.54,52200.0,24.1338,24.1542,24.0999,24.1203,52200.0
2014-08-12 09:50:00,35.54,35.61,35.49,35.57,127100.0,24.1203,24.1678,24.0863,24.1406,127100.0
2014-08-12 10:00:00,35.56,35.56,35.49,35.49,116700.0,24.1338,24.1338,24.0863,24.0863,116700.0
2014-08-12 10:10:00,35.48,35.58,35.48,35.58,48700.0,24.0795,24.1474,24.0795,24.1474,48700.0
2014-08-12 10:20:00,35.57,35.64,35.53,35.63,31700.0,24.1406,24.1881,24.1135,24.1813,31700.0
2014-08-12 10:30:00,35.64,35.64,35.55,35.56,29400.0,24.1881,24.1881,24.127,24.1338,29400.0
2014-08-12 10:40:00,35.57,35.59,35.45,35.47,24800.0,24.1406,24.1542,24.0592,24.0728,24800.0
2014-08-12 10:50:00,35.45,35.47,35.44,35.47,27400.0,24.0592,24.0728,24.0524,24.0728,27400.0
2014-08-12 11:00:00,35.46,35.48,35.44,35.45,87500.0,24.066,24.0795,24.0524,24.0592,87500.0
2014-08-12 11:10:00,35.45,35.47,35.42,35.47,19400.0,24.0592,24.0728,24.0388,24.0728,19400.0
2014-08-12 11:20:00,35.47,35.47,35.44,35.47,13600.0,24.0728,24.0728,24.0524,24.0728,13600.0
2014-08-12 11:30:00,35.48,35.54,35.48,35.49,16400.0,24.0795,24.1203,24.0795,24.0863,16400.0
2014-08-12 11:40:00,35.48,35.53,35.48,35.51,20300.0,24.0795,24.1135,24.0795,24.0999,20300.0
2014-08-12 11:50:00,35.5,35.51,35.46,35.47,26200.0,24.0931,24.0999,24.066,24.0728,26200.0
2014-08-12 12:00:00,35.47,35.48,35.45,35.47,33200.0,24.0728,24.0795,24.0592,24.0728,33200.0
2014-08-12 12:10:00,35.47,35.51,35.45,35.48,11700.0,24.0728,24.0999,24.0592,24.0795,11700.0
2014-08-12 12:20:00,35.48,35.51,35.48,35.48,11400.0,24.0795,24.0999,24.0795,24.0795,11400.0
2014-08-12 12:30:00,35.48,35.52,35.48,35.52,16700.0,24.0795,24.1067,24.0795,24.1067,16700.0
2014-08-12 12:40:00,35.51,35.57,35.51,35.56,16600.0,24.0999,24.1406,24.0999,24.1338,16600.0
2014-08-12 12:50:00,35.55,35.6,35.53,35.6,20300.0,24.127,24.161,24.1135,24.161,20300.0
2014-08-12 13:00:00,35.59,35.62,35.57,35.62,25400.0,24.1542,24.1746,24.1406,24.1746,25400.0
2014-08-12 13:10:00,35.62,35.62,35.57,35.6,14400.0,24.1746,24.1746,24.1406,24.161,14400.0
2014-08-12 13:20:00,35.59,35.59,35.55,35.56,14500.0,24.1542,24.1542,24.127,24.1338,14500.0
2014-08-12 13:30:00,35.55,35.55,35.49,35.51,23000.0,24.127,24.127,24.0863,24.0999,23000.0
2014-08-12 13:40:00,35.51,35.53,35.47,35.52,21900.0,24.0999,24.1135,24.0728,24.1067,21900.0
2014-08-12 13:50:00,35.52,35.53,35.51,35.52,20100.0,24.1067,24.1135,24.0999,24.1067,20100.0
2014-08-12 14:00:00,35.52,35.55,35.51,35.51,30900.0,24.1067,24.127,24.0999,24.0999,30900.0
2014-08-12 14:10:00,35.51,35.52,35.5,35.52,15300.0,24.0999,24.1067,24.0931,24.1067,15300.0
2014-08-12 14:20:00,35.52,35.53,35.49,35.5,28200.0,24.1067,24.1135,24.0863,24.0931,28200.0
2014-08-12 14:30:00,35.5,35.54,35.48,35.54,39800.0,24.0931,24.1203,24.0795,24.1203,39800.0
2014-08-12 14:40:00,35.53,35.54,35.43,35.45,39900.0,24.1135,24.1203,24.0456,24.0592,39900.0
2014-08-12 14:50:00,35.45,35.45,35.42,35.43,29900.0,24.0592,24.0592,24.0388,24.0456,29900.0
2014-08-12 15:00:00,35.43,35.47,35.42,35.47,39000.0,24.0456,24.0728,24.0388,24.0728,39000.0
2014-08-12 15:10:00,35.47,35.47,35.44,35.45,55600.0,24.0728,24.0728,24.0524,24.0592,55600.0
2014-08-12 15:20:00,35.46,35.46,35.43,35.44,55500.0,24.066,24.066,24.0456,24.0524,55500.0
2014-08-12 15:30:00,35.44,35.46,35.42,35.46,81500.0,24.0524,24.066,24.0388,24.066,81500.0
2014-08-12 15:40:00,35.46,35.5,35.45,35.48,105300.0,24.066,24.0931,24.0592,24.0795,105300.0
2014-08-12 15:50:00,35.47,35.53,35.47,35.52,218500.0,24.0728,24.1135,24.0728,24.1067,218500.0
2014-08-13 09:30:00,35.52,35.7,35.49,35.55,56100.0,24.1067,24.2288,24.0863,24.127,56100.0
2014-08-13 09:40:00,35.54,35.58,35.49,35.53,30600.0,24.1203,24.1474,24.0863,24.1135,30600.0
2014-08-13 09:50:00,35.54,35.6,35.49,35.57,62400.0,24.1203,24.161,24.0863,24.1406,62400.0
2014-08-13 10:00:00,35.57,35.61,35.53,35.53,128000.0,24.1406,24.1678,24.1135,24.1135,128000.0
2014-08-13 10:10:00,35.53,35.53,35.43,35.46,97600.0,24.1135,24.1135,24.0456,24.066,97600.0
2014-08-13 10:20:00,35.44,35.47,35.43,35.47,20900.0,24.0524,24.0728,24.0456,24.0728,20900.0
2014-08-13 10:30:00,35.49,35.51,35.45,35.51,27200.0,24.0863,24.0999,24.0592,24.0999,27200.0
2014-08-13 10:40:00,35.52,35.53,35.43,35.44,84600.0,24.1067,24.1135,24.0456,24.0524,84600.0
2014-08-13 10:50:00,35.44,35.49,35.42,35.47,45300.0,24.0524,24.0863,24.0388,24.0728,45300.0
2014-08-13 11:00:00,35.48,35.67,35.48,35.67,128200.0,24.0795,24.2085,24.0795,24.2085,128200.0
2014-08-13 11:10:00,35.67,35.71,35.64,35.69,38800.0,24.2085,24.2356,24.1881,24.2221,38800.0
2014-08-13 11:20:00,35.69,35.7,35.62,35.67,28100.0,24.2221,24.2288,24.1746,24.2085,28100.0
2014-08-13 11:30:00,35.67,35.7,35.63,35.63,22900.0,24.2085,24.2288,24.1813,24.1813,22900.0
2014-08-13 11:40:00,35.63,35.67,35.62,35.66,18800.0,24.1813,24.2085,24.1746,24.2017,18800.0
2014-08-13 11:50:00,35.66,35.66,35.61,35.64,26800.0,24.2017,24.2017,24.1678,24.1881,26800.0
2014-08-13 12:00:00,35.64,35.72,35.64,35.69,52400.0,24.1881,24.2424,24.1881,24.2221,52400.0
2014-08-13 12:10:00,35.69,35.69,35.64,35.67,44000.0,24.2221,24.2221,24.1881,24.2085,44000.0
2014-08-13 12:20:00,35.66,35.67,35.62,35.67,40000.0,24.2017,24.2085,24.1746,24.2085,40000.0
2014-08-13 12:30:00,35.67,35.68,35.62,35.62,22600.0,24.2085,24.2153,24.1746,24.1746,22600.0
2014-08-13 12:40:00,35.61,35.62,35.58,35.61,44600.0,24.1678,24.1746,24.1474,24.1678,44600.0
2014-08-13 12:50:00,35.6,35.61,35.57,35.59,15600.0,24.161,24.1678,24.1406,24.1542,15600.0
2014-08-13 13:00:00,35.59,35.59,35.55,35.57,24100.0,24.1542,24.1542,24.127,24.1406,24100.0
2014-08-13 13:10:00,35.56,35.58,35.52,35.53,27100.0,24.1338,24.1474,24.1067,24.1135,27100.0
2014-08-13 13:20:00,35.52,35.53,35.5,35.51,55300.0,24.1067,24.1135,24.0931,24.0999,55300.0
2014-08-13 13:30:00,35.52,35.52,35.48,35.51,59900.0,24.1067,24.1067,24.0795,24.0999,59900.0
2014-08-13 13:40:00,35.51,35.55,35.5,35.51,52100.0,24.0999,24.127,24.0931,24.0999,52100.0
2014-08-13 13:50:00,35.51,35.52,35.48,35.48,62000.0,24.0999,24.1067,24.0795,24.0795,62000.0
2014-08-13 14:00:00,35.49,35.49,35.41,35.42,41900.0,24.0863,24.0863,24.032,24.0388,41900.0
2014-08-13 14:10:00,35.43,35.43,35.38,35.38,36800.0,24.0456,24.0456,24.0117,24.0117,36800.0
2014-08-13 14:20:00,35.37,35.37,35.27,35.3,118100.0,24.0049,24.0049,23.937,23.9574,118100.0
2014-08-13 14:30:00,35.29,35.33,35.29,35.31,97100.0,23.9506,23.9777,23.9506,23.9642,97100.0
2014-08-13 14:40:00,35.31,35.32,35.29,35.29,50000.0,23.9642,23.971,23.9506,23.9506,50000.0
2014-08-13 14:50:00,35.3,35.3,35.27,35.27,65100.0,23.9574,23.9574,23.937,23.937,65100.0
2014-08-13 15:00:00,35.27,35.29,35.24,35.27,108500.0,23.937,23.9506,23.9167,23.937,108500.0
2014-08-13 15:10:00,35.27,35.29,35.27,35.27,60600.0,23.937,23.9506,23.937,23.937,60600.0
2014-08-13 15:20:00,35.27,35.31,35.27,35.3,101200.0,23.937,23.9642,23.937,23.9574,101200.0
2014-08-13 15:30:00,35.29,35.3,35.28,35.29,81600.0,23.9506,23.9574,23.9438,23.9506,81600.0
2014-08-13 15:40:00,35.3,35.33,35.28,35.3,150400.0,23.9574,23.9777,23.9438,23.9574,150400.0
2014-08-13 15:50:00,35.3,35.3,35.26,35.28,464300.0,23.9574,23.9574,23.9302,23.9438,464300.0
2014-08-14 09:30:00,35.36,35.47,35.33,35.44,42100.0,23.9981,24.0728,23.9777,24.0524,42100.0
2014-08-14 09:40:00,35.44,35.44,35.38,35.43,30500.0,24.0524,24.0524,24.0117,24.0456,30500.0
2014-08-14 09:50:00,35.42,35.46,35.41,35.45,19900.0,24.0388,24.066,24.032,24.0592,19900.0
2014-08-14 10:00:00,35.44,35.47,35.43,35.47,34500.0,24.0524,24.0728,24.0456,24.0728,34500.0
2014-08-14 10:10:00,35.47,35.51,35.44,35.48,44500.0,24.0728,24.0999,24.0524,24.0795,44500.0
2014-08-14 10:20:00,35.48,35.51,35.45,35.47,30800.0,24.0795,24.0999,24.0592,24.0728,30800.0
2014-08-14 10:30:00,35.47,35.6,35.47,35.55,122600.0,24.0728,24.161,24.0728,24.127,122600.0
2014-08-14 10:40:00,35.54,35.56,35.47,35.54,46600.0,24.1203,24.1338,24.0728,24.1203,46600.0
2014-08-14 10:50:00,35.53,35.54,35.43,35.45,42800.0,24.1135,24.1203,24.0456,24.0592,42800.0
2014-08-14 11:00:00,35.45,35.51,35.43,35.51,50900.0,24.0592,24.0999,24.0456,24.0999,50900.0
2014-08-14 11:10:00,35.51,35.55,35.5,35.54,43700.0,24.0999,24.127,24.0931,24.1203,43700.0
2014-08-14 11:20:00,35.54,35.59,35.54,35.58,29400.0,24.1203,24.1542,24.1203,24.1474,29400.0
2014-08-14 11:30:00,35.58,35.59,35.52,35.57,27700.0,24.1474,24.1542,24.1067,24.1406,27700.0
2014-08-14 11:40:00,35.57,35.58,35.55,35.58,28100.0,24.1406,24.1474,24.127,24.1474,28100.0
2014-08-14 11:50:00,35.59,35.59,35.54,35.58,30300.0,24.1542,24.1542,24.1203,24.1474,30300.0
2014-08-14 12:00:00,35.58,35.59,35.55,35.57,22500.0,24.1474,24.1542,24.127,24.1406,22500.0
2014-08-14 12:10:00,35.57,35.59,35.51,35.52,16200.0,24.1406,24.1542,24.0999,24.1067,16200.0
2014-08-14 12:20:00,35.51,35.52,35.49,35.51,16000.0,24.0999,24.1067,24.0863,24.0999,16000.0
2014-08-14 12:30:00,35.51,35.52,35.48,35.48,13200.0,24.0999,24.1067,24.0795,24.0795,13200.0
2014-08-14 12:40:00,35.49,35.54,35.48,35.54,171000.0,24.0863,24.1203,24.0795,24.1203,171000.0
2014-08-14 12:50:00,35.54,35.58,35.52,35.56,24100.0,24.1203,24.1474,24.1067,24.1338,24100.0
2014-08-14 13:00:00,35.56,35.57,35.55,35.57,15200.0,24.1338,24.1406,24.127,24.1406,15200.0
2014-08-14 13:10:00,35.57,35.67,35.56,35.67,92900.0,24.1406,24.2085,24.1338,24.2085,92900.0
2014-08-14 13:20:00,35.67,35.68,35.61,35.62,15200.0,24.2085,24.2153,24.1678,24.1746,15200.0
2014-08-14 13:30:00,35.61,35.62,35.57,35.57,24200.0,24.1678,24.1746,24.1406,24.1406,24200.0
2014-08-14 13:40:00,35.57,35.57,35.52,35.52,35600.0,24.1406,24.1406,24.1067,24.1067,35600.0
2014-08-14 13:50:00,35.52,35.54,35.5,35.5,47800.0,24.1067,24.1203,24.0931,24.0931,47800.0
2014-08-14 14:00:00,35.5,35.51,35.46,35.46,56700.0,24.0931,24.0999,24.066,24.066,56700.0
2014-08-14 14:10:00,35.47,35.49,35.45,35.47,84500.0,24.0728,24.0863,24.0592,24.0728,84500.0
2014-08-14 14:20:00,35.48,35.49,35.46,35.46,33800.0,24.0795,24.0863,24.066,24.066,33800.0
2014-08-14 14:30:00,35.47,35.53,35.47,35.53,68800.0,24.0728,24.1135,24.0728,24.1135,68800.0
2014-08-14 14:40:00,35.52,35.53,35.49,35.53,72700.0,24.1067,24.1135,24.0863,24.1135,72700.0
2014-08-14 14:50:00,35.53,35.54,35.49,35.49,48600.0,24.1135,24.1203,24.0863,24.0863,48600.0
2014-08-14 15:00:00,35.49,35.54,35.48,35.54,57300.0,24.0863,24.1203,24.0795,24.1203,57300.0
2014-08-14 15:10:00,35.54,35.54,35.48,35.48,46900.0,24.1203,24.1203,24.0795,24.0795,46900.0
2014-08-14 15:20:00,35.48,35.5,35.47,35.47,41900.0,24.0795,24.0931,24.0728,24.0728,41900.0
2014-08-14 15:30:00,35.48,35.48,35.43,35.44,123600.0,24.0795,24.0795,24.0456,24.0524,123600.0
2014-08-14 15:40:00,35.45,35.48,35.44,35.47,94800.0,24.0592,24.0795,24.0524,24.0728,94800.0
2014-08-14 15:50:00,35.48,35.5,35.47,35.5,319700.0,24.0795,24.0931,24.0728,24.0931,319700.0
2014-08-15 09:30:00,35.53,35.9,35.51,35.87,235200.0,24.1135,24.3646,24.0999,24.3442,235200.0
2014-08-15 09:40:00,35.86,35.86,35.68,35.68,41700.0,24.3374,24.3374,24.2153,24.2153,41700.0
2014-08-15 09:50:00,35.68,35.68,35.58,35.61,119600.0,24.2153,24.2153,24.1474,24.1678,119600.0
2014-08-15 10:00:00,35.62,35.68,35.56,35.58,63600.0,24.1746,24.2153,24.1338,24.1474,63600.0
2014-08-15 10:10:00,35.59,35.69,35.59,35.69,47100.0,24.1542,24.2221,24.1542,24.2221,47100.0
2014-08-15 10:20:00,35.7,35.7,35.65,35.69,35800.0,24.2288,24.2288,24.1949,24.2221,35800.0
2014-08-15 10:30:00,35.69,35.75,35.69,35.72,134500.0,24.2221,24.2628,24.2221,24.2424,134500.0
2014-08-15 10:40:00,35.72,35.73,35.56,35.59,106000.0,24.2424,24.2492,24.1338,24.1542,106000.0
2014-08-15 10:50:00,35.59,35.6,35.36,35.52,102300.0,24.1542,24.161,23.9981,24.1067,102300.0
2014-08-15 11:00:00,35.51,35.55,35.41,35.46,50800.0,24.0999,24.127,24.032,24.066,50800.0
2014-08-15 11:10:00,35.46,35.55,35.46,35.5,36200.0,24.066,24.127,24.066,24.0931,36200.0
2014-08-15 11:20:00,35.49,35.49,35.41,35.41,46200.0,24.0863,24.0863,24.032,24.032,46200.0
2014-08-15 11:30:00,35.41,35.49,35.37,35.49,44500.0,24.032,24.0863,24.0049,24.0863,44500.0
2014-08-15 11:40:00,35.49,35.5,35.39,35.43,38100.0,24.0863,24.0931,24.0185,24.0456,38100.0
2014-08-15 11:50:00,35.42,35.43,35.29,35.36,50800.0,24.0388,24.0456,23.9506,23.9981,50800.0
2014-08-15 12:00:00,35.36,35.46,35.36,35.46,69700.0,23.9981,24.066,23.9981,24.066,69700.0
2014-08-15 12:10:00,35.45,35.45,35.37,35.39,23600.0,24.0592,24.0592,24.0049,24.0185,23600.0
2014-08-15 12:20:00,35.4,35.47,35.34,35.47,34200.0,24.0252,24.0728,23.9845,24.0728,34200.0
2014-08-15 12:30:00,35.47,35.5,35.43,35.5,23200.0,24.0728,24.0931,24.0456,24.0931,23200.0
2014-08-15 12:40:00,35.51,35.55,35.5,35.54,45800.0,24.0999,24.127,24.0931,24.1203,45800.0
2014-08-15 12:50:00,35.54,35.56,35.5,35.5,24200.0,24.1203,24.1338,24.0931,24.0931,24200.0
2014-08-15 13:00:00,35.49,35.52,35.43,35.5,21100.0,24.0863,24.1067,24.0456,24.0931,21100.0
2014-08-15 13:10:00,35.49,35.58,35.49,35.56,27000.0,24.0863,24.1474,24.0863,24.1338,27000.0
2014-08-15 13:20:00,35.56,35.59,35.54,35.59,20400.0,24.1338,24.1542,24.1203,24.1542,20400.0
2014-08-15 13:30:00,35.58,35.58,35.48,35.53,21000.0,24.1474,24.1474,24.0795,24.1135,21000.0
2014-08-15 13:40:00,35.52,35.55,35.5,35.51,26000.0,24.1067,24.127,24.0931,24.0999,26000.0
2014-08-15 13:50:00,35.5,35.52,35.45,35.47,40500.0,24.0931,24.1067,24.0592,24.0728,40500.0
2014-08-15 14:00:00,35.46,35.51,35.46,35.5,28400.0,24.066,24.0999,24.066,24.0931,28400.0
2014-08-15 14:10:00,35.5,35.55,35.48,35.54,30700.0,24.0931,24.127,24.0795,24.1203,30700.0
2014-08-15 14:20:00,35.53,35.63,35.52,35.62,34100.0,24.1135,24.1813,24.1067,24.1746,34100.0
2014-08-15 14:30:00,35.63,35.64,35.57,35.57,36400.0,24.1813,24.1881,24.1406,24.1406,36400.0
2014-08-15 14:40:00,35.58,35.62,35.58,35.61,27500.0,24.1474,24.1746,24.1474,24.1678,27500.0
2014-08-15 14:50:00,35.6,35.61,35.57,35.57,24800.0,24.161,24.1678,24.1406,24.1406,24800.0
2014-08-15 15:00:00,35.57,35.6,35.55,35.58,37700.0,24.1406,24.161,24.127,24.1474,37700.0
2014-08-15 15:10:00,35.58,35.58,35.54,35.54,59500.0,24.1474,24.1474,24.1203,24.1203,59500.0
2014-08-15 15:20:00,35.54,35.55,35.5,35.52,69400.0,24.1203,24.127,24.0931,24.1067,69400.0
2014-08-15 15:30:00,35.52,35.61,35.52,35.57,74700.0,24.1067,24.1678,24.1067,24.1406,74700.0
2014-08-15 15:40:00,35.56,35.63,35.55,35.61,138700.0,24.1338,24.1813,24.127,24.1678,138700.0
2014-08-15 15:50:00,35.61,35.64,35.51,35.54,638800.0,24.1678,24.1881,24.0999,24.1203,638800.0
2014-08-18 09:30:00,35.65,35.87,35.64,35.68,108200.0,24.1949,24.3442,24.1881,24.2153,108200.0
2014-08-18 09:40:00,35.66,35.67,35.57,35.64,69100.0,24.2017,24.2085,24.1406,24.1881,69100.0
2014-08-18 09:50:00,35.63,35.64,35.59,35.62,63900.0,24.1813,24.1881,24.1542,24.1746,63900.0
2014-08-18 10:00:00,35.62,35.69,35.61,35.61,55000.0,24.1746,24.2221,24.1678,24.1678,55000.0
2014-08-18 10:10:00,35.61,35.63,35.52,35.55,29200.0,24.1678,24.1813,24.1067,24.127,29200.0
2014-08-18 10:20:00,35.55,35.62,35.52,35.57,26300.0,24.127,24.1746,24.1067,24.1406,26300.0
2014-08-18 10:30:00,35.57,35.63,35.54,35.62,41400.0,24.1406,24.1813,24.1203,24.1746,41400.0
2014-08-18 10:40:00,35.62,35.71,35.6,35.68,28400.0,24.1746,24.2356,24.161,24.2153,28400.0
2014-08-18 10:50:00,35.68,35.71,35.66,35.69,32900.0,24.2153,24.2356,24.2017,24.2221,32900.0
2014-08-18 11:00:00,35.68,35.7,35.63,35.7,34600.0,24.2153,24.2288,24.1813,24.2288,34600.0
2014-08-18 11:10:00,35.7,35.74,35.69,35.69,50000.0,24.2288,24.256,24.2221,24.2221,50000.0
2014-08-18 11:20:00,35.69,35.73,35.68,35.71,53700.0,24.2221,24.2492,24.2153,24.2356,53700.0
2014-08-18 11:30:00,35.71,35.76,35.7,35.76,31300.0,24.2356,24.2696,24.2288,24.2696,31300.0
2014-08-18 11:40:00,35.76,35.76,35.65,35.67,43900.0,24.2696,24.2696,24.1949,24.2085,43900.0
2014-08-18 11:50:00,35.66,35.69,35.64,35.69,37700.0,24.2017,24.2221,24.1881,24.2221,37700.0
2014-08-18 12:00:00,35.68,35.72,35.68,35.7,25900.0,24.2153,24.2424,24.2153,24.2288,25900.0
2014-08-18 12:10:00,35.7,35.72,35.69,35.71,23700.0,24.2288,24.2424,24.2221,24.2356,23700.0
2014-08-18 12:20:00,35.7,35.74,35.7,35.73,38000.0,24.2288,24.256,24.2288,24.2492,38000.0
2014-08-18 12:30:00,35.74,35.74,35.72,35.72,28500.0,24.256,24.256,24.2424,24.2424,28500.0
2014-08-18 12:40:00,35.72,35.73,35.71,35.73,23000.0,24.2424,24.2492,24.2356,24.2492,23000.0
2014-08-18 12:50:00,35.73,35.74,35.71,35.71,24300.0,24.2492,24.256,24.2356,24.2356,24300.0
2014-08-18 13:00:00,35.71,35.73,35.68,35.69,27800.0,24.2356,24.2492,24.2153,24.2221,27800.0
2014-08-18 13:10:00,35.69,35.7,35.64,35.66,26700.0,24.2221,24.2288,24.1881,24.2017,26700.0
2014-08-18 13:20:00,35.65,35.66,35.61,35.62,47500.0,24.1949,24.2017,24.1678,24.1746,47500.0
2014-08-18 13:30:00,35.61,35.64,35.6,35.62,31400.0,24.1678,24.1881,24.161,24.1746,31400.0
2014-08-18 13:40:00,35.61,35.62,35.59,35.59,27000.0,24.1678,24.1746,24.1542,24.1542,27000.0
2014-08-18 13:50:00,35.59,35.6,35.55,35.58,34300.0,24.1542,24.161,24.127,24.1474,34300.0
2014-08-18 14:00:00,35.58,35.58,35.53,35.56,58500.0,24.1474,24.1474,24.1135,24.1338,58500.0
2014-08-18 14:10:00,35.55,35.56,35.51,35.53,45500.0,24.127,24.1338,24.0999,24.1135,45500.0
2014-08-18 14:20:00,35.52,35.53,35.48,35.48,33900.0,24.1067,24.1135,24.0795,24.0795,33900.0
2014-08-18 14:30:00,35.47,35.48,35.42,35.42,45200.0,24.0728,24.0795,24.0388,24.0388,45200.0
2014-08-18 14:40:00,35.42,35.43,35.4,35.41,35600.0,24.0388,24.0456,24.0252,24.032,35600.0
2014-08-18 14:50:00,35.4,35.41,35.38,35.39,97800.0,24.0252,24.032,24.0117,24.0185,97800.0
2014-08-18 15:00:00,35.4,35.42,35.38,35.41,86200.0,24.0252,24.0388,24.0117,24.032,86200.0
2014-08-18 15:10:00,35.41,35.43,35.39,35.43,89300.0,24.032,24.0456,24.0185,24.0456,89300.0
2014-08-18 15:20:00,35.43,35.44,35.41,35.43,93500.0,24.0456,24.0524,24.032,24.0456,93500.0
2014-08-18 15:30:00,35.43,35.43,35.39,35.41,83200.0,24.0456,24.0456,24.0185,24.032,83200.0
2014-08-18 15:40:00,35.42,35.45,35.41,35.44,186100.0,24.0388,24.0592,24.032,24.0524,186100.0
2014-08-18 15:50:00,35.44,35.45,35.41,35.44,229100.0,24.0524,24.0592,24.032,24.0524,229100.0
2014-08-19 09:30:00,35.56,35.7,35.43,35.6,66300.0,24.1338,24.2288,24.0456,24.161,66300.0
2014-08-19 09:40:00,35.59,35.6,35.49,35.54,38200.0,24.1542,24.161,24.0863,24.1203,38200.0
2014-08-19 09:50:00,35.54,35.56,35.52,35.54,36500.0,24.1203,24.1338,24.1067,24.1203,36500.0
2014-08-19 10:00:00,35.53,35.58,35.51,35.53,71700.0,24.1135,24.1474,24.0999,24.1135,71700.0
2014-08-19 10:10:00,35.53,35.66,35.53,35.58,64200.0,24.1135,24.2017,24.1135,24.1474,64200.0
2014-08-19 10:20:00,35.58,35.61,35.57,35.59,64400.0,24.1474,24.1678,24.1406,24.1542,64400.0
2014-08-19 10:30:00,35.58,35.61,35.54,35.6,66700.0,24.1474,24.1678,24.1203,24.161,66700.0
2014-08-19 10:40:00,35.59,35.66,35.59,35.65,52500.0,24.1542,24.2017,24.1542,24.1949,52500.0
2014-08-19 10:50:00,35.65,35.66,35.63,35.65,82400.0,24.1949,24.2017,24.1813,24.1949,82400.0
2014-08-19 11:00:00,35.65,35.71,35.64,35.7,61800.0,24.1949,24.2356,24.1881,24.2288,61800.0
2014-08-19 11:10:00,35.7,35.73,35.69,35.73,29200.0,24.2288,24.2492,24.2221,24.2492,29200.0
2014-08-19 11:20:00,35.73,35.73,35.7,35.73,52200.0,24.2492,24.2492,24.2288,24.2492,52200.0
2014-08-19 11:30:00,35.73,35.75,35.72,35.74,45400.0,24.2492,24.2628,24.2424,24.256,45400.0
2014-08-19 11:40:00,35.73,35.78,35.72,35.76,45700.0,24.2492,24.2831,24.2424,24.2696,45700.0
2014-08-19 11:50:00,35.76,35.79,35.74,35.79,68400.0,24.2696,24.2899,24.256,24.2899,68400.0
2014-08-19 12:00:00,35.79,35.79,35.76,35.79,37900.0,24.2899,24.2899,24.2696,24.2899,37900.0
2014-08-19 12:10:00,35.78,35.81,35.77,35.78,80300.0,24.2831,24.3035,24.2764,24.2831,80300.0
2014-08-19 12:20:00,35.79,35.84,35.77,35.82,101700.0,24.2899,24.3239,24.2764,24.3103,101700.0
2014-08-19 12:30:00,35.83,35.84,35.79,35.8,33000.0,24.3171,24.3239,24.2899,24.2967,33000.0
2014-08-19 12:40:00,35.8,35.81,35.79,35.8,33000.0,24.2967,24.3035,24.2899,24.2967,33000.0
2014-08-19 12:50:00,35.8,35.84,35.79,35.84,51700.0,24.2967,24.3239,24.2899,24.3239,51700.0
2014-08-19 13:00:00,35.83,35.85,35.83,35.84,48600.0,24.3171,24.3307,24.3171,24.3239,48600.0
2014-08-19 13:10:00,35.84,35.88,35.83,35.88,58200.0,24.3239,24.351,24.3171,24.351,58200.0
2014-08-19 13:20:00,35.88,35.9,35.87,35.9,52400.0,24.351,24.3646,24.3442,24.3646,52400.0
2014-08-19 13:30:00,35.9,35.93,35.88,35.89,126600.0,24.3646,24.3849,24.351,24.3578,126600.0
2014-08-19 13:40:00,35.89,35.91,35.88,35.91,30900.0,24.3578,24.3714,24.351,24.3714,30900.0
2014-08-19 13:50:00,35.9,35.91,35.84,35.86,56700.0,24.3646,24.3714,24.3239,24.3374,56700.0
2014-08-19 14:00:00,35.86,35.89,35.85,35.87,51700.0,24.3374,24.3578,24.3307,24.3442,51700.0
2014-08-19 14:10:00,35.87,35.91,35.86,35.91,47400.0,24.3442,24.3714,24.3374,24.3714,47400.0
2014-08-19 14:20:00,35.91,35.91,35.88,35.91,46700.0,24.3714,24.3714,24.351,24.3714,46700.0
2014-08-19 14:30:00,35.91,35.94,35.89,35.93,71600.0,24.3714,24.3917,24.3578,24.3849,71600.0
2014-08-19 14:40:00,35.93,35.93,35.91,35.93,28100.0,24.3849,24.3849,24.3714,24.3849,28100.0
2014-08-19 14:50:00,35.93,35.94,35.92,35.94,48800.0,24.3849,24.3917,24.3782,24.3917,48800.0
2014-08-19 15:00:00,35.93,35.94,35.92,35.93,51800.0,24.3849,24.3917,24.3782,24.3849,51800.0
2014-08-19 15:10:00,35.94,35.94,35.93,35.93,78200.0,24.3917,24.3917,24.3849,24.3849,78200.0
2014-08-19 15:20:00,35.94,35.94,35.87,35.88,78100.0,24.3917,24.3917,24.3442,24.351,78100.0
2014-08-19 15:30:00,35.88,35.89,35.87,35.89,85500.0,24.351,24.3578,24.3442,24.3578,85500.0
2014-08-19 15:40:00,35.89,35.96,35.89,35.96,97300.0,24.3578,24.4053,24.3578,24.4053,97300.0
2014-08-19 15:50:00,35.96,36.03,35.95,36.0,285100.0,24.4053,24.4528,24.3985,24.4325,285100.0
2014-08-20 09:30:00,36.13,36.14,35.95,35.96,95500.0,24.5207,24.5275,24.3985,24.4053,95500.0
2014-08-20 09:40:00,35.95,36.04,35.91,36.03,55300.0,24.3985,24.4596,24.3714,24.4528,55300.0
2014-08-20 09:50:00,36.03,36.05,35.98,36.01,26000.0,24.4528,24.4664,24.4189,24.4392,26000.0
2014-08-20 10:00:00,36.01,36.04,35.99,36.02,36100.0,24.4392,24.4596,24.4257,24.446,36100.0
2014-08-20 10:10:00,36.01,36.11,36.01,36.1,31100.0,24.4392,24.5071,24.4392,24.5003,31100.0
2014-08-20 10:20:00,36.09,36.18,36.08,36.17,37600.0,24.4935,24.5546,24.4867,24.5478,37600.0
2014-08-20 10:30:00,36.18,36.2,36.15,36.18,37100.0,24.5546,24.5682,24.5343,24.5546,37100.0
2014-08-20 10:40:00,36.18,36.18,36.06,36.08,59000.0,24.5546,24.5546,24.4732,24.4867,59000.0
2014-08-20 10:50:00,36.08,36.12,36.04,36.11,33700.0,24.4867,24.5139,24.4596,24.5071,33700.0
2014-08-20 11:00:00,36.11,36.12,36.09,36.1,32900.0,24.5071,24.5139,24.4935,24.5003,32900.0
2014-08-20 11:10:00,36.09,36.13,36.09,36.09,15000.0,24.4935,24.5207,24.4935,24.4935,15000.0
2014-08-20 11:20:00,36.09,36.15,36.09,36.11,39900.0,24.4935,24.5343,24.4935,24.5071,39900.0
2014-08-20 11:30:00,36.12,36.14,36.11,36.12,25400.0,24.5139,24.5275,24.5071,24.5139,25400.0
2014-08-20 11:40:00,36.12,36.12,36.1,36.12,36000.0,24.5139,24.5139,24.5003,24.5139,36000.0
2014-08-20 11:50:00,36.12,36.12,36.09,36.12,63300.0,24.5139,24.5139,24.4935,24.5139,63300.0
2014-08-20 12:00:00,36.12,36.13,36.11,36.12,34200.0,24.5139,24.5207,24.5071,24.5139,34200.0
2014-08-20 12:10:00,36.11,36.11,36.06,36.09,22800.0,24.5071,24.5071,24.4732,24.4935,22800.0
2014-08-20 12:20:00,36.09,36.11,36.06,36.09,19000.0,24.4935,24.5071,24.4732,24.4935,19000.0
2014-08-20 12:30:00,36.08,36.1,36.06,36.08,16300.0,24.4867,24.5003,24.4732,24.4867,16300.0
2014-08-20 12:40:00,36.08,36.09,36.05,36.06,7400.0,24.4867,24.4935,24.4664,24.4732,7400.0
2014-08-20 12:50:00,36.06,36.08,36.04,36.06,15000.0,24.4732,24.4867,24.4596,24.4732,15000.0
2014-08-20 13:00:00,36.06,36.07,36.03,36.06,11900.0,24.4732,24.48,24.4528,24.4732,11900.0
2014-08-20 13:10:00,36.05,36.08,36.03,36.08,22600.0,24.4664,24.4867,24.4528,24.4867,22600.0
2014-08-20 13:20:00,36.08,36.12,36.07,36.09,30400.0,24.4867,24.5139,24.48,24.4935,30400.0
2014-08-20 13:30:00,36.08,36.1,36.07,36.1,20000.0,24.4867,24.5003,24.48,24.5003,20000.0
2014-08-20 13:40:00,36.1,36.11,36.06,36.06,13800.0,24.5003,24.5071,24.4732,24.4732,13800.0
2014-08-20 13:50:00,36.07,36.08,36.04,36.05,15800.0,24.48,24.4867,24.4596,24.4664,15800.0
2014-08-20 14:00:00,36.05,36.05,35.95,35.96,42300.0,24.4664,24.4664,24.3985,24.4053,42300.0
2014-08-20 14:10:00,35.95,36.0,35.9,35.98,33400.0,24.3985,24.4325,24.3646,24.4189,33400.0
2014-08-20 14:20:00,35.98,36.01,35.94,35.98,28800.0,24.4189,24.4392,24.3917,24.4189,28800.0
2014-08-20 14:30:00,35.97,36.08,35.97,36.08,36800.0,24.4121,24.4867,24.4121,24.4867,36800.0
2014-08-20 14:40:00,36.07,36.12,36.06,36.11,36600.0,24.48,24.5139,24.4732,24.5071,36600.0
2014-08-20 14:50:00,36.11,36.14,36.1,36.13,24400.0,24.5071,24.5275,24.5003,24.5207,24400.0
2014-08-20 15:00:00,36.13,36.17,36.13,36.16,25200.0,24.5207,24.5478,24.5207,24.541,25200.0
2014-08-20 15:10:00,36.17,36.2,36.15,36.19,50600.0,24.5478,24.5682,24.5343,24.5614,50600.0
2014-08-20 15:20:00,36.2,36.21,36.16,36.2,87900.0,24.5682,24.575,24.541,24.5682,87900.0
2014-08-20 15:30:00,36.2,36.24,36.19,36.24,58700.0,24.5682,24.5953,24.5614,24.5953,58700.0
2014-08-20 15:40:00,36.25,36.25,36.22,36.22,94900.0,24.6021,24.6021,24.5818,24.5818,94900.0
2014-08-20 15:50:00,36.22,36.24,36.19,36.2,207000.0,24.5818,24.5953,24.5614,24.5682,207000.0
2014-08-21 09:30:00,36.24,36.34,36.2,36.27,168200.0,24.5953,24.6632,24.5682,24.6157,168200.0
2014-08-21 09:40:00,36.26,36.45,36.24,36.45,153500.0,24.6089,24.7379,24.5953,24.7379,153500.0
2014-08-21 09:50:00,36.45,36.47,36.38,36.43,94200.0,24.7379,24.7514,24.6904,24.7243,94200.0
2014-08-21 10:00:00,36.43,36.52,36.4,36.5,126700.0,24.7243,24.7854,24.7039,24.7718,126700.0
2014-08-21 10:10:00,36.5,36.51,36.4,36.42,138100.0,24.7718,24.7786,24.7039,24.7175,138100.0
2014-08-21 10:20:00,36.43,36.45,36.34,36.36,93400.0,24.7243,24.7379,24.6632,24.6768,93400.0
2014-08-21 10:30:00,36.35,36.43,36.24,36.42,55000.0,24.67,24.7243,24.5953,24.7175,55000.0
2014-08-21 10:40:00,36.42,36.47,36.4,36.46,60600.0,24.7175,24.7514,24.7039,24.7446,60600.0
2014-08-21 10:50:00,36.45,36.55,36.44,36.55,79700.0,24.7379,24.8057,24.7311,24.8057,79700.0
2014-08-21 11:00:00,36.55,36.57,36.45,36.47,182000.0,24.8057,24.8193,24.7379,24.7514,182000.0
2014-08-21 11:10:00,36.48,36.48,36.42,36.42,31300.0,24.7582,24.7582,24.7175,24.7175,31300.0
2014-08-21 11:20:00,36.42,36.47,36.42,36.43,41600.0,24.7175,24.7514,24.7175,24.7243,41600.0
2014-08-21 11:30:00,36.42,36.43,36.38,36.4,56300.0,24.7175,24.7243,24.6904,24.7039,56300.0
2014-08-21 11:40:00,36.4,36.43,36.34,36.34,48200.0,24.7039,24.7243,24.6632,24.6632,48200.0
2014-08-21 11:50:00,36.35,36.39,36.34,36.37,29600.0,24.67,24.6971,24.6632,24.6836,29600.0
2014-08-21 12:00:00,36.37,36.46,36.36,36.41,46100.0,24.6836,24.7446,24.6768,24.7107,46100.0
2014-08-21 12:10:00,36.41,36.42,36.35,36.38,46000.0,24.7107,24.7175,24.67,24.6904,46000.0
2014-08-21 12:20:00,36.37,36.38,36.33,36.37,44800.0,24.6836,24.6904,24.6564,24.6836,44800.0
2014-08-21 12:30:00,36.37,36.43,36.36,36.41,30200.0,24.6836,24.7243,24.6768,24.7107,30200.0
2014-08-21 12:40:00,36.41,36.41,36.36,36.36,51300.0,24.7107,24.7107,24.6768,24.6768,51300.0
2014-08-21 12:50:00,36.36,36.39,36.35,36.37,24700.0,24.6768,24.6971,24.67,24.6836,24700.0
2014-08-21 13:00:00,36.37,36.38,36.35,36.37,25200.0,24.6836,24.6904,24.67,24.6836,25200.0
2014-08-21 13:10:00,36.37,36.43,36.36,36.43,42900.0,24.6836,24.7243,24.6768,24.7243,42900.0
2014-08-21 13:20:00,36.44,36.46,36.41,36.44,48800.0,24.7311,24.7446,24.7107,24.7311,48800.0
2014-08-21 13:30:00,36.44,36.45,36.42,36.45,32200.0,24.7311,24.7379,24.7175,24.7379,32200.0
2014-08-21 13:40:00,36.45,36.48,36.44,36.48,24900.0,24.7379,24.7582,24.7311,24.7582,24900.0
2014-08-21 13:50:00,36.47,36.48,36.44,36.48,53500.0,24.7514,24.7582,24.7311,24.7582,53500.0
2014-08-21 14:00:00,36.48,36.49,36.45,36.45,30300.0,24.7582,24.765,24.7379,24.7379,30300.0
2014-08-21 14:10:00,36.45,36.45,36.42,36.43,27600.0,24.7379,24.7379,24.7175,24.7243,27600.0
2014-08-21 14:20:00,36.44,36.46,36.43,36.45,45900.0,24.7311,24.7446,24.7243,24.7379,45900.0
2014-08-21 14:30:00,36.45,36.45,36.41,36.41,32700.0,24.7379,24.7379,24.7107,24.7107,32700.0
2014-08-21 14:40:00,36.41,36.42,36.38,36.41,38800.0,24.7107,24.7175,24.6904,24.7107,38800.0
2014-08-21 14:50:00,36.41,36.42,36.36,36.41,89900.0,24.7107,24.7175,24.6768,24.7107,89900.0
2014-08-21 15:00:00,36.42,36.47,36.42,36.47,53600.0,24.7175,24.7514,24.7175,24.7514,53600.0
2014-08-21 15:10:00,36.47,36.48,36.42,36.42,65600.0,24.7514,24.7582,24.7175,24.7175,65600.0
2014-08-21 15:20:00,36.43,36.45,36.41,36.44,74900.0,24.7243,24.7379,24.7107,24.7311,74900.0
2014-08-21 15:30:00,36.45,36.46,36.39,36.4,94900.0,24.7379,24.7446,24.6971,24.7039,94900.0
2014-08-21 15:40:00,36.4,36.44,36.38,36.42,113100.0,24.7039,24.7311,24.6904,24.7175,113100.0
2014-08-21 15:50:00,36.42,36.45,36.41,36.45,221700.0,24.7175,24.7379,24.7107,24.7379,221700.0
2014-08-22 09:30:00,36.5,36.59,36.43,36.57,81100.0,24.7718,24.8329,24.7243,24.8193,81100.0
2014-08-22 09:40:00,36.56,36.61,36.48,36.61,44900.0,24.8125,24.8464,24.7582,24.8464,44900.0
2014-08-22 09:50:00,36.61,36.61,36.52,36.54,56700.0,24.8464,24.8464,24.7854,24.7989,56700.0
2014-08-22 10:00:00,36.54,36.58,36.42,36.43,90000.0,24.7989,24.8261,24.7175,24.7243,90000.0
2014-08-22 10:10:00,36.41,36.44,36.26,36.3,80300.0,24.7107,24.7311,24.6089,24.6361,80300.0
2014-08-22 10:20:00,36.29,36.31,36.22,36.23,44800.0,24.6293,24.6428,24.5818,24.5885,44800.0
2014-08-22 10:30:00,36.24,36.27,36.15,36.17,53100.0,24.5953,24.6157,24.5343,24.5478,53100.0
2014-08-22 10:40:00,36.17,36.24,36.14,36.23,58200.0,24.5478,24.5953,24.5275,24.5885,58200.0
2014-08-22 10:50:00,36.23,36.25,36.14,36.15,50500.0,24.5885,24.6021,24.5275,24.5343,50500.0
2014-08-22 11:00:00,36.15,36.19,36.08,36.19,49000.0,24.5343,24.5614,24.4867,24.5614,49000.0
2014-08-22 11:10:00,36.18,36.22,36.16,36.18,53200.0,24.5546,24.5818,24.541,24.5546,53200.0
2014-08-22 11:20:00,36.17,36.22,36.15,36.22,32300.0,24.5478,24.5818,24.5343,24.5818,32300.0
2014-08-22 11:30:00,36.22,36.24,36.19,36.2,25700.0,24.5818,24.5953,24.5614,24.5682,25700.0
2014-08-22 11:40:00,36.2,36.24,36.2,36.23,21600.0,24.5682,24.5953,24.5682,24.5885,21600.0
2014-08-22 11:50:00,36.23,36.29,36.22,36.26,36200.0,24.5885,24.6293,24.5818,24.6089,36200.0
2014-08-22 12:00:00,36.27,36.29,36.23,36.28,25400.0,24.6157,24.6293,24.5885,24.6225,25400.0
2014-08-22 12:10:00,36.28,36.35,36.28,36.34,32700.0,24.6225,24.67,24.6225,24.6632,32700.0
2014-08-22 12:20:00,36.34,36.4,36.34,36.38,31400.0,24.6632,24.7039,24.6632,24.6904,31400.0
2014-08-22 12:30:00,36.38,36.38,36.32,36.34,37200.0,24.6904,24.6904,24.6496,24.6632,37200.0
2014-08-22 12:40:00,36.33,36.36,36.31,36.36,16100.0,24.6564,24.6768,24.6428,24.6768,16100.0
2014-08-22 12:50:00,36.36,36.37,36.33,36.37,14500.0,24.6768,24.6836,24.6564,24.6836,14500.0
2014-08-22 13:00:00,36.37,36.4,36.36,36.38,13700.0,24.6836,24.7039,24.6768,24.6904,13700.0
2014-08-22 13:10:00,36.37,36.4,36.36,36.39,25000.0,24.6836,24.7039,24.6768,24.6971,25000.0
2014-08-22 13:20:00,36.39,36.41,36.37,36.4,30200.0,24.6971,24.7107,24.6836,24.7039,30200.0
2014-08-22 13:30:00,36.4,36.4,36.37,36.4,44900.0,24.7039,24.7039,24.6836,24.7039,44900.0
2014-08-22 13:40:00,36.4,36.41,36.39,36.41,33300.0,24.7039,24.7107,24.6971,24.7107,33300.0
2014-08-22 13:50:00,36.41,36.43,36.4,36.41,43700.0,24.7107,24.7243,24.7039,24.7107,43700.0
2014-08-22 14:00:00,36.41,36.42,36.38,36.39,86700.0,24.7107,24.7175,24.6904,24.6971,86700.0
2014-08-22 14:10:00,36.4,36.5,36.4,36.48,25900.0,24.7039,24.7718,24.7039,24.7582,25900.0
2014-08-22 14:20:00,36.48,36.49,36.43,36.43,28400.0,24.7582,24.765,24.7243,24.7243,28400.0
2014-08-22 14:30:00,36.42,36.44,36.36,36.39,36500.0,24.7175,24.7311,24.6768,24.6971,36500.0
2014-08-22 14:40:00,36.39,36.41,36.37,36.4,23400.0,24.6971,24.7107,24.6836,24.7039,23400.0
2014-08-22 14:50:00,36.41,36.42,36.38,36.39,29400.0,24.7107,24.7175,24.6904,24.6971,29400.0
2014-08-22 15:00:00,36.39,36.42,36.36,36.42,47600.0,24.6971,24.7175,24.6768,24.7175,47600.0
2014-08-22 15:10:00,36.41,36.48,36.41,36.48,44200.0,24.7107,24.7582,24.7107,24.7582,44200.0
2014-08-22 15:20:00,36.48,36.5,36.45,36.48,70200.0,24.7582,24.7718,24.7379,24.7582,70200.0
2014-08-22 15:30:00,36.48,36.48,36.4,36.42,86500.0,24.7582,24.7582,24.7039,24.7175,86500.0
2014-08-22 15:40:00,36.43,36.43,36.34,36.35,100200.0,24.7243,24.7243,24.6632,24.67,100200.0
2014-08-22 15:50:00,36.35,36.38,36.35,36.37,162300.0,24.67,24.6904,24.67,24.6836,162300.0
2014-08-25 09:30:00,36.48,36.59,36.42,36.54,47700.0,24.7582,24.8329,24.7175,24.7989,47700.0
2014-08-25 09:40:00,36.53,36.55,36.47,36.52,29200.0,24.7922,24.8057,24.7514,24.7854,29200.0
2014-08-25 09:50:00,36.52,36.62,36.52,36.62,40500.0,24.7854,24.8532,24.7854,24.8532,40500.0
2014-08-25 10:00:00,36.61,36.62,36.53,36.55,55000.0,24.8464,24.8532,24.7922,24.8057,55000.0
2014-08-25 10:10:00,36.55,36.62,36.55,36.62,50900.0,24.8057,24.8532,24.8057,24.8532,50900.0
2014-08-25 10:20:00,36.62,36.72,36.62,36.71,60200.0,24.8532,24.9211,24.8532,24.9143,60200.0
2014-08-25 10:30:00,36.7,36.75,36.69,36.74,90300.0,24.9075,24.9415,24.9007,24.9347,90300.0
2014-08-25 10:40:00,36.74,36.76,36.7,36.71,46900.0,24.9347,24.9482,24.9075,24.9143,46900.0
2014-08-25 10:50:00,36.71,36.78,36.71,36.78,46600.0,24.9143,24.9618,24.9143,24.9618,46600.0
2014-08-25 11:00:00,36.78,36.86,36.78,36.85,51000.0,24.9618,25.0161,24.9618,25.0093,51000.0
2014-08-25 11:10:00,36.85,36.87,36.84,36.86,44400.0,25.0093,25.0229,25.0025,25.0161,44400.0
2014-08-25 11:20:00,36.87,36.89,36.81,36.89,61600.0,25.0229,25.0365,24.9822,25.0365,61600.0
2014-08-25 11:30:00,36.89,36.89,36.82,36.84,42600.0,25.0365,25.0365,24.989,25.0025,42600.0
2014-08-25 11:40:00,36.85,36.86,36.8,36.82,45400.0,25.0093,25.0161,24.9754,24.989,45400.0
2014-08-25 11:50:00,36.81,36.83,36.8,36.82,23500.0,24.9822,24.9958,24.9754,24.989,23500.0
2014-08-25 12:00:00,36.82,36.85,36.8,36.85,26800.0,24.989,25.0093,24.9754,25.0093,26800.0
2014-08-25 12:10:00,36.85,36.86,36.82,36.82,24600.0,25.0093,25.0161,24.989,24.989,24600.0
2014-08-25 12:20:00,36.82,36.85,36.82,36.85,28400.0,24.989,25.0093,24.989,25.0093,28400.0
2014-08-25 12:30:00,36.84,36.87,36.81,36.83,32500.0,25.0025,25.0229,24.9822,24.9958,32500.0
2014-08-25 12:40:00,36.82,36.83,36.74,36.75,61900.0,24.989,24.9958,24.9347,24.9415,61900.0
2014-08-25 12:50:00,36.75,36.76,36.72,36.73,21300.0,24.9415,24.9482,24.9211,24.9279,21300.0
2014-08-25 13:00:00,36.72,36.73,36.7,36.71,66600.0,24.9211,24.9279,24.9075,24.9143,66600.0
2014-08-25 13:10:00,36.71,36.72,36.66,36.66,30400.0,24.9143,24.9211,24.8804,24.8804,30400.0
2014-08-25 13:20:00,36.66,36.69,36.66,36.69,15200.0,24.8804,24.9007,24.8804,24.9007,15200.0
2014-08-25 13:30:00,36.69,36.69,36.66,36.68,49100.0,24.9007,24.9007,24.8804,24.894,49100.0
2014-08-25 13:40:00,36.68,36.69,36.67,36.68,19700.0,24.894,24.9007,24.8872,24.894,19700.0
2014-08-25 13:50:00,36.67,36.73,36.66,36.73,31400.0,24.8872,24.9279,24.8804,24.9279,31400.0
2014-08-25 14:00:00,36.73,36.77,36.73,36.75,30300.0,24.9279,24.955,24.9279,24.9415,30300.0
2014-08-25 14:10:00,36.75,36.8,36.74,36.79,56900.0,24.9415,24.9754,24.9347,24.9686,56900.0
2014-08-25 14:20:00,36.79,36.8,36.77,36.79,34300.0,24.9686,24.9754,24.955,24.9686,34300.0
2014-08-25 14:30:00,36.8,36.81,36.78,36.8,25600.0,24.9754,24.9822,24.9618,24.9754,25600.0
2014-08-25 14:40:00,36.8,36.81,36.78,36.79,31200.0,24.9754,24.9822,24.9618,24.9686,31200.0
2014-08-25 14:50:00,36.78,36.8,36.77,36.8,71600.0,24.9618,24.9754,24.955,24.9754,71600.0
2014-08-25 15:00:00,36.8,36.81,36.78,36.78,71700.0,24.9754,24.9822,24.9618,24.9618,71700.0
2014-08-25 15:10:00,36.79,36.79,36.73,36.75,75300.0,24.9686,24.9686,24.9279,24.9415,75300.0
2014-08-25 15:20:00,36.74,36.75,36.7,36.7,64700.0,24.9347,24.9415,24.9075,24.9075,64700.0
2014-08-25 15:30:00,36.7,36.73,36.7,36.71,96100.0,24.9075,24.9279,24.9075,24.9143,96100.0
2014-08-25 15:40:00,36.72,36.73,36.71,36.72,44800.0,24.9211,24.9279,24.9143,24.9211,44800.0
2014-08-25 15:50:00,36.72,36.77,36.72,36.77,177700.0,24.9211,24.955,24.9211,24.955,177700.0
2014-08-26 09:30:00,36.78,36.93,36.71,36.91,81900.0,24.9618,25.0636,24.9143,25.05,81900.0
2014-08-26 09:40:00,36.91,36.96,36.87,36.96,58500.0,25.05,25.084,25.0229,25.084,58500.0
2014-08-26 09:50:00,36.97,37.0,36.89,36.9,55200.0,25.0908,25.1111,25.0365,25.0433,55200.0
2014-08-26 10:00:00,36.9,36.93,36.77,36.79,62100.0,25.0433,25.0636,24.955,24.9686,62100.0
2014-08-26 10:10:00,36.78,36.84,36.76,36.76,50500.0,24.9618,25.0025,24.9482,24.9482,50500.0
2014-08-26 10:20:00,36.77,36.79,36.66,36.66,49700.0,24.955,24.9686,24.8804,24.8804,49700.0
2014-08-26 10:30:00,36.66,36.74,36.65,36.73,44200.0,24.8804,24.9347,24.8736,24.9279,44200.0
2014-08-26 10:40:00,36.72,36.73,36.66,36.7,48600.0,24.9211,24.9279,24.8804,24.9075,48600.0
2014-08-26 10:50:00,36.69,36.7,36.61,36.64,53300.0,24.9007,24.9075,24.8464,24.8668,53300.0
2014-08-26 11:00:00,36.63,36.65,36.57,36.57,48700.0,24.86,24.8736,24.8193,24.8193,48700.0
2014-08-26 11:10:00,36.56,36.68,36.55,36.66,50900.0,24.8125,24.894,24.8057,24.8804,50900.0
2014-08-26 11:20:00,36.66,36.73,36.64,36.72,37700.0,24.8804,24.9279,24.8668,24.9211,37700.0
2014-08-26 11:30:00,36.72,36.73,36.67,36.69,36800.0,24.9211,24.9279,24.8872,24.9007,36800.0
2014-08-26 11:40:00,36.69,36.69,36.58,36.59,44200.0,24.9007,24.9007,24.8261,24.8329,44200.0
2014-08-26 11:50:00,36.58,36.62,36.55,36.56,73100.0,24.8261,24.8532,24.8057,24.8125,73100.0
2014-08-26 12:00:00,36.56,36.58,36.54,36.57,32200.0,24.8125,24.8261,24.7989,24.8193,32200.0
2014-08-26 12:10:00,36.57,36.58,36.55,36.57,41700.0,24.8193,24.8261,24.8057,24.8193,41700.0
2014-08-26 12:20:00,36.57,36.57,36.55,36.56,24900.0,24.8193,24.8193,24.8057,24.8125,24900.0
2014-08-26 12:30:00,36.56,36.57,36.53,36.54,46800.0,24.8125,24.8193,24.7922,24.7989,46800.0
2014-08-26 12:40:00,36.54,36.54,36.47,36.47,45000.0,24.7989,24.7989,24.7514,24.7514,45000.0
2014-08-26 12:50:00,36.47,36.47,36.43,36.44,44400.0,24.7514,24.7514,24.7243,24.7311,44400.0
2014-08-26 13:00:00,36.44,36.45,36.4,36.44,51700.0,24.7311,24.7379,24.7039,24.7311,51700.0
2014-08-26 13:10:00,36.43,36.47,36.43,36.47,26200.0,24.7243,24.7514,24.7243,24.7514,26200.0
2014-08-26 13:20:00,36.47,36.52,36.47,36.52,33800.0,24.7514,24.7854,24.7514,24.7854,33800.0
2014-08-26 13:30:00,36.51,36.53,36.5,36.51,39400.0,24.7786,24.7922,24.7718,24.7786,39400.0
2014-08-26 13:40:00,36.51,36.52,36.46,36.47,50800.0,24.7786,24.7854,24.7446,24.7514,50800.0
2014-08-26 13:50:00,36.48,36.48,36.44,36.47,35000.0,24.7582,24.7582,24.7311,24.7514,35000.0
2014-08-26 14:00:00,36.47,36.47,36.41,36.43,31800.0,24.7514,24.7514,24.7107,24.7243,31800.0
2014-08-26 14:10:00,36.43,36.43,36.36,36.36,58000.0,24.7243,24.7243,24.6768,24.6768,58000.0
2014-08-26 14:20:00,36.36,36.36,36.3,36.34,60000.0,24.6768,24.6768,24.6361,24.6632,60000.0
2014-08-26 14:30:00,36.34,36.34,36.33,36.34,32100.0,24.6632,24.6632,24.6564,24.6632,32100.0
2014-08-26 14:40:00,36.34,36.36,36.33,36.36,44800.0,24.6632,24.6768,24.6564,24.6768,44800.0
2014-08-26 14:50:00,36.36,36.36,36.34,36.36,43600.0,24.6768,24.6768,24.6632,24.6768,43600.0
2014-08-26 15:00:00,36.36,36.36,36.34,36.34,59900.0,24.6768,24.6768,24.6632,24.6632,59900.0
2014-08-26 15:10:00,36.34,36.35,36.33,36.34,27800.0,24.6632,24.67,24.6564,24.6632,27800.0
2014-08-26 15:20:00,36.34,36.34,36.3,36.3,70900.0,24.6632,24.6632,24.6361,24.6361,70900.0
2014-08-26 15:30:00,36.3,36.33,36.29,36.32,74600.0,24.6361,24.6564,24.6293,24.6496,74600.0
2014-08-26 15:40:00,36.33,36.33,36.31,36.33,75400.0,24.6564,24.6564,24.6428,24.6564,75400.0
2014-08-26 15:50:00,36.33,36.33,36.32,36.33,199900.0,24.6564,24.6564,24.6496,24.6564,199900.0
2014-08-27 09:30:00,36.38,36.59,36.36,36.53,130900.0,24.6904,24.8329,24.6768,24.7922,130900.0
2014-08-27 09:40:00,36.52,36.63,36.47,36.59,75300.0,24.7854,24.86,24.7514,24.8329,75300.0
2014-08-27 09:50:00,36.59,36.6,36.45,36.47,42600.0,24.8329,24.8397,24.7379,24.7514,42600.0
2014-08-27 10:00:00,36.46,36.52,36.45,36.52,80100.0,24.7446,24.7854,24.7379,24.7854,80100.0
2014-08-27 10:10:00,36.51,36.57,36.48,36.53,110200.0,24.7786,24.8193,24.7582,24.7922,110200.0
2014-08-27 10:20:00,36.53,36.53,36.47,36.48,23400.0,24.7922,24.7922,24.7514,24.7582,23400.0
2014-08-27 10:30:00,36.48,36.55,36.47,36.5,46100.0,24.7582,24.8057,24.7514,24.7718,46100.0
2014-08-27 10:40:00,36.5,36.55,36.5,36.53,64800.0,24.7718,24.8057,24.7718,24.7922,64800.0
2014-08-27 10:50:00,36.53,36.55,36.5,36.52,50500.0,24.7922,24.8057,24.7718,24.7854,50500.0
2014-08-27 11:00:00,36.52,36.52,36.48,36.5,30500.0,24.7854,24.7854,24.7582,24.7718,30500.0
2014-08-27 11:10:00,36.5,36.59,36.5,36.58,19200.0,24.7718,24.8329,24.7718,24.8261,19200.0
2014-08-27 11:20:00,36.58,36.59,36.55,36.58,36700.0,24.8261,24.8329,24.8057,24.8261,36700.0
2014-08-27 11:30:00,36.58,36.63,36.57,36.61,24700.0,24.8261,24.86,24.8193,24.8464,24700.0
2014-08-27 11:40:00,36.62,36.67,36.61,36.65,25200.0,24.8532,24.8872,24.8464,24.8736,25200.0
2014-08-27 11:50:00,36.65,36.66,36.62,36.64,37500.0,24.8736,24.8804,24.8532,24.8668,37500.0
2014-08-27 12:00:00,36.64,36.68,36.63,36.64,39500.0,24.8668,24.894,24.86,24.8668,39500.0
2014-08-27 12:10:00,36.64,36.67,36.63,36.65,16700.0,24.8668,24.8872,24.86,24.8736,16700.0
2014-08-27 12:20:00,36.64,36.65,36.63,36.64,18000.0,24.8668,24.8736,24.86,24.8668,18000.0
2014-08-27 12:30:00,36.64,36.64,36.6,36.6,17200.0,24.8668,24.8668,24.8397,24.8397,17200.0
2014-08-27 12:40:00,36.6,36.61,36.6,36.61,14200.0,24.8397,24.8464,24.8397,24.8464,14200.0
2014-08-27 12:50:00,36.6,36.61,36.6,36.61,9200.0,24.8397,24.8464,24.8397,24.8464,9200.0
2014-08-27 13:00:00,36.61,36.62,36.6,36.61,14300.0,24.8464,24.8532,24.8397,24.8464,14300.0
2014-08-27 13:10:00,36.6,36.61,36.58,36.58,18200.0,24.8397,24.8464,24.8261,24.8261,18200.0
2014-08-27 13:20:00,36.59,36.59,36.56,36.57,24600.0,24.8329,24.8329,24.8125,24.8193,24600.0
2014-08-27 13:30:00,36.57,36.57,36.53,36.56,25100.0,24.8193,24.8193,24.7922,24.8125,25100.0
2014-08-27 13:40:00,36.56,36.57,36.55,36.57,31200.0,24.8125,24.8193,24.8057,24.8193,31200.0
2014-08-27 13:50:00,36.57,36.57,36.55,36.57,18200.0,24.8193,24.8193,24.8057,24.8193,18200.0
2014-08-27 14:00:00,36.58,36.59,36.56,36.59,21800.0,24.8261,24.8329,24.8125,24.8329,21800.0
2014-08-27 14:10:00,36.59,36.61,36.59,36.59,27100.0,24.8329,24.8464,24.8329,24.8329,27100.0
2014-08-27 14:20:00,36.59,36.6,36.58,36.59,26400.0,24.8329,24.8397,24.8261,24.8329,26400.0
2014-08-27 14:30:00,36.59,36.62,36.58,36.61,17100.0,24.8329,24.8532,24.8261,24.8464,17100.0
2014-08-27 14:40:00,36.61,36.62,36.6,36.62,21800.0,24.8464,24.8532,24.8397,24.8532,21800.0
2014-08-27 14:50:00,36.62,36.64,36.59,36.59,39800.0,24.8532,24.8668,24.8329,24.8329,39800.0
2014-08-27 15:00:00,36.6,36.62,36.58,36.61,43600.0,24.8397,24.8532,24.8261,24.8464,43600.0
2014-08-27 15:10:00,36.61,36.67,36.61,36.67,38000.0,24.8464,24.8872,24.8464,24.8872,38000.0
2014-08-27 15:20:00,36.67,36.67,36.66,36.66,29400.0,24.8872,24.8872,24.8804,24.8804,29400.0
2014-08-27 15:30:00,36.67,36.74,36.66,36.73,73900.0,24.8872,24.9347,24.8804,24.9279,73900.0
2014-08-27 15:40:00,36.74,36.82,36.73,36.81,151300.0,24.9347,24.989,24.9279,24.9822,151300.0
2014-08-27 15:50:00,36.81,36.88,36.8,36.83,380800.0,24.9822,25.0297,24.9754,24.9958,380800.0
2014-08-28 09:30:00,36.7,36.93,36.67,36.91,88000.0,24.9075,25.0636,24.8872,25.05,88000.0
2014-08-28 09:40:00,36.92,37.02,36.9,36.99,35100.0,25.0568,25.1247,25.0433,25.1043,35100.0
2014-08-28 09:50:00,36.98,37.0,36.94,36.94,27400.0,25.0976,25.1111,25.0704,25.0704,27400.0
2014-08-28 10:00:00,36.93,36.97,36.9,36.97,22700.0,25.0636,25.0908,25.0433,25.0908,22700.0
2014-08-28 10:10:00,36.97,36.97,36.91,36.92,18600.0,25.0908,25.0908,25.05,25.0568,18600.0
2014-08-28 10:20:00,36.92,37.05,36.92,37.04,31900.0,25.0568,25.1451,25.0568,25.1383,31900.0
2014-08-28 10:30:00,37.04,37.05,36.95,36.98,26200.0,25.1383,25.1451,25.0772,25.0976,26200.0
2014-08-28 10:40:00,36.99,37.0,36.85,36.89,40600.0,25.1043,25.1111,25.0093,25.0365,40600.0
2014-08-28 10:50:00,36.89,36.91,36.86,36.87,21400.0,25.0365,25.05,25.0161,25.0229,21400.0
2014-08-28 11:00:00,36.87,36.89,36.85,36.89,15900.0,25.0229,25.0365,25.0093,25.0365,15900.0
2014-08-28 11:10:00,36.88,36.88,36.81,36.81,17000.0,25.0297,25.0297,24.9822,24.9822,17000.0
2014-08-28 11:20:00,36.81,36.84,36.8,36.82,27800.0,24.9822,25.0025,24.9754,24.989,27800.0
2014-08-28 11:30:00,36.82,36.83,36.79,36.81,17700.0,24.989,24.9958,24.9686,24.9822,17700.0
2014-08-28 11:40:00,36.82,36.83,36.77,36.77,14900.0,24.989,24.9958,24.955,24.955,14900.0
2014-08-28 11:50:00,36.78,36.83,36.77,36.81,16100.0,24.9618,24.9958,24.955,24.9822,16100.0
2014-08-28 12:00:00,36.81,36.84,36.79,36.82,14000.0,24.9822,25.0025,24.9686,24.989,14000.0
2014-08-28 12:10:00,36.82,36.88,36.82,36.87,14300.0,24.989,25.0297,24.989,25.0229,14300.0
2014-08-28 12:20:00,36.86,36.89,36.85,36.89,19300.0,25.0161,25.0365,25.0093,25.0365,19300.0
2014-08-28 12:30:00,36.89,36.89,36.86,36.86,17800.0,25.0365,25.0365,25.0161,25.0161,17800.0
2014-08-28 12:40:00,36.86,36.88,36.85,36.86,16200.0,25.0161,25.0297,25.0093,25.0161,16200.0
2014-08-28 12:50:00,36.86,36.89,36.85,36.89,26700.0,25.0161,25.0365,25.0093,25.0365,26700.0
2014-08-28 13:00:00,36.88,36.92,36.88,36.92,32100.0,25.0297,25.0568,25.0297,25.0568,32100.0
2014-08-28 13:10:00,36.92,36.92,36.9,36.92,15400.0,25.0568,25.0568,25.0433,25.0568,15400.0
2014-08-28 13:20:00,36.92,36.96,36.91,36.96,15400.0,25.0568,25.084,25.05,25.084,15400.0
2014-08-28 13:30:00,36.97,36.99,36.95,36.95,30000.0,25.0908,25.1043,25.0772,25.0772,30000.0
2014-08-28 13:40:00,36.95,36.99,36.95,36.98,34800.0,25.0772,25.1043,25.0772,25.0976,34800.0
2014-08-28 13:50:00,36.99,36.99,36.95,36.97,32600.0,25.1043,25.1043,25.0772,25.0908,32600.0
2014-08-28 14:00:00,36.97,36.98,36.94,36.94,38100.0,25.0908,25.0976,25.0704,25.0704,38100.0
2014-08-28 14:10:00,36.94,36.96,36.93,36.95,13500.0,25.0704,25.084,25.0636,25.0772,13500.0
2014-08-28 14:20:00,36.94,36.95,36.93,36.94,78700.0,25.0704,25.0772,25.0636,25.0704,78700.0
2014-08-28 14:30:00,36.94,36.97,36.94,36.97,47000.0,25.0704,25.0908,25.0704,25.0908,47000.0
2014-08-28 14:40:00,36.96,36.99,36.96,36.98,22900.0,25.084,25.1043,25.084,25.0976,22900.0
2014-08-28 14:50:00,36.98,36.99,36.94,36.95,77400.0,25.0976,25.1043,25.0704,25.0772,77400.0
2014-08-28 15:00:00,36.94,36.95,36.92,36.94,36800.0,25.0704,25.0772,25.0568,25.0704,36800.0
2014-08-28 15:10:00,36.93,36.96,36.92,36.95,31100.0,25.0636,25.084,25.0568,25.0772,31100.0
2014-08-28 15:20:00,36.96,36.99,36.95,36.99,33900.0,25.084,25.1043,25.0772,25.1043,33900.0
2014-08-28 15:30:00,36.98,37.02,36.97,37.0,50200.0,25.0976,25.1247,25.0908,25.1111,50200.0
2014-08-28 15:40:00,37.0,37.01,36.99,36.99,29100.0,25.1111,25.1179,25.1043,25.1043,29100.0
2014-08-28 15:50:00,37.0,37.02,36.97,37.02,152100.0,25.1111,25.1247,25.0908,25.1247,152100.0
2014-08-29 09:30:00,37.02,37.18,37.02,37.14,63700.0,25.1247,25.2333,25.1247,25.2061,63700.0
2014-08-29 09:40:00,37.14,37.21,37.11,37.17,57600.0,25.2061,25.2537,25.1858,25.2265,57600.0
2014-08-29 09:50:00,37.17,37.22,37.16,37.22,38500.0,25.2265,25.2604,25.2197,25.2604,38500.0
2014-08-29 10:00:00,37.21,37.22,37.13,37.13,58600.0,25.2537,25.2604,25.1994,25.1994,58600.0
2014-08-29 10:10:00,37.12,37.15,37.05,37.05,46000.0,25.1926,25.2129,25.1451,25.1451,46000.0
2014-08-29 10:20:00,37.04,37.04,36.96,36.96,33600.0,25.1383,25.1383,25.084,25.084,33600.0
2014-08-29 10:30:00,36.96,37.02,36.96,37.02,28400.0,25.084,25.1247,25.084,25.1247,28400.0
2014-08-29 10:40:00,37.03,37.04,37.01,37.02,37500.0,25.1315,25.1383,25.1179,25.1247,37500.0
2014-08-29 10:50:00,37.02,37.04,37.01,37.04,15300.0,25.1247,25.1383,25.1179,25.1383,15300.0
2014-08-29 11:00:00,37.04,37.1,37.03,37.08,24300.0,25.1383,25.179,25.1315,25.1654,24300.0
2014-08-29 11:10:00,37.08,37.16,37.08,37.15,24300.0,25.1654,25.2197,25.1654,25.2129,24300.0
2014-08-29 11:20:00,37.15,37.19,37.15,37.18,19800.0,25.2129,25.2401,25.2129,25.2333,19800.0
2014-08-29 11:30:00,37.18,37.2,37.16,37.19,23000.0,25.2333,25.2469,25.2197,25.2401,23000.0
2014-08-29 11:40:00,37.2,37.21,37.17,37.21,17300.0,25.2469,25.2537,25.2265,25.2537,17300.0
2014-08-29 11:50:00,37.21,37.23,37.19,37.21,121100.0,25.2537,25.2672,25.2401,25.2537,121100.0
2014-08-29 12:00:00,37.21,37.25,37.21,37.24,27300.0,25.2537,25.2808,25.2537,25.274,27300.0
2014-08-29 12:10:00,37.23,37.24,37.2,37.22,22600.0,25.2672,25.274,25.2469,25.2604,22600.0
2014-08-29 12:20:00,37.21,37.23,37.19,37.2,33400.0,25.2537,25.2672,25.2401,25.2469,33400.0
2014-08-29 12:30:00,37.2,37.2,37.18,37.2,10400.0,25.2469,25.2469,25.2333,25.2469,10400.0
2014-08-29 12:40:00,37.2,37.2,37.18,37.19,7200.0,25.2469,25.2469,25.2333,25.2401,7200.0
2014-08-29 12:50:00,37.2,37.23,37.2,37.22,9400.0,25.2469,25.2672,25.2469,25.2604,9400.0
2014-08-29 13:00:00,37.21,37.24,37.21,37.22,6800.0,25.2537,25.274,25.2537,25.2604,6800.0
2014-08-29 13:10:00,37.23,37.25,37.19,37.24,52300.0,25.2672,25.2808,25.2401,25.274,52300.0
2014-08-29 13:20:00,37.24,37.27,37.21,37.27,201900.0,25.274,25.2944,25.2537,25.2944,201900.0
2014-08-29 13:30:00,37.26,37.28,37.25,37.28,28500.0,25.2876,25.3012,25.2808,25.3012,28500.0
2014-08-29 13:40:00,37.29,37.29,37.24,37.24,14500.0,25.3079,25.3079,25.274,25.274,14500.0
2014-08-29 13:50:00,37.25,37.28,37.24,37.28,26900.0,25.2808,25.3012,25.274,25.3012,26900.0
2014-08-29 14:00:00,37.27,37.32,37.27,37.29,19400.0,25.2944,25.3283,25.2944,25.3079,19400.0
2014-08-29 14:10:00,37.29,37.3,37.28,37.3,28400.0,25.3079,25.3147,25.3012,25.3147,28400.0
2014-08-29 14:20:00,37.3,37.32,37.29,37.32,23700.0,25.3147,25.3283,25.3079,25.3283,23700.0
2014-08-29 14:30:00,37.32,37.32,37.27,37.27,38900.0,25.3283,25.3283,25.2944,25.2944,38900.0
2014-08-29 14:40:00,37.27,37.28,37.25,37.25,23400.0,25.2944,25.3012,25.2808,25.2808,23400.0
2014-08-29 14:50:00,37.24,37.27,37.23,37.25,31100.0,25.274,25.2944,25.2672,25.2808,31100.0
2014-08-29 15:00:00,37.25,37.26,37.2,37.2,39500.0,25.2808,25.2876,25.2469,25.2469,39500.0
2014-08-29 15:10:00,37.21,37.27,37.2,37.25,33400.0,25.2537,25.2944,25.2469,25.2808,33400.0
2014-08-29 15:20:00,37.25,37.28,37.24,37.27,24700.0,25.2808,25.3012,25.274,25.2944,24700.0
2014-08-29 15:30:00,37.28,37.31,37.26,37.3,53700.0,25.3012,25.3215,25.2876,25.3147,53700.0
2014-08-29 15:40:00,37.3,37.35,37.3,37.34,87500.0,25.3147,25.3487,25.3147,25.3419,87500.0
2014-08-29 15:50:00,37.35,37.41,37.34,37.38,237200.0,25.3487,25.3894,25.3419,25.369,237200.0
2014-09-02 09:30:00,37.28,37.36,37.04,37.07,107100.0,25.3012,25.3555,25.1383,25.1586,107100.0
2014-09-02 09:40:00,37.06,37.23,37.06,37.21,94500.0,25.1519,25.2672,25.1519,25.2537,94500.0
2014-09-02 09:50:00,37.21,37.23,37.04,37.06,172300.0,25.2537,25.2672,25.1383,25.1519,172300.0
2014-09-02 10:00:00,37.07,37.08,36.84,36.88,139400.0,25.1586,25.1654,25.0025,25.0297,139400.0
2014-09-02 10:10:00,36.87,36.88,36.79,36.82,122300.0,25.0229,25.0297,24.9686,24.989,122300.0
2014-09-02 10:20:00,36.82,36.83,36.71,36.74,129800.0,24.989,24.9958,24.9143,24.9347,129800.0
2014-09-02 10:30:00,36.74,36.87,36.73,36.8,141400.0,24.9347,25.0229,24.9279,24.9754,141400.0
2014-09-02 10:40:00,36.8,36.81,36.75,36.77,71700.0,24.9754,24.9822,24.9415,24.955,71700.0
2014-09-02 10:50:00,36.76,36.81,36.74,36.79,62700.0,24.9482,24.9822,24.9347,24.9686,62700.0
2014-09-02 11:00:00,36.78,36.78,36.69,36.7,57900.0,24.9618,24.9618,24.9007,24.9075,57900.0
2014-09-02 11:10:00,36.7,36.7,36.58,36.58,68100.0,24.9075,24.9075,24.8261,24.8261,68100.0
2014-09-02 11:20:00,36.58,36.65,36.58,36.59,45700.0,24.8261,24.8736,24.8261,24.8329,45700.0
2014-09-02 11:30:00,36.58,36.6,36.55,36.55,50400.0,24.8261,24.8397,24.8057,24.8057,50400.0
2014-09-02 11:40:00,36.55,36.56,36.5,36.5,38700.0,24.8057,24.8125,24.7718,24.7718,38700.0
2014-09-02 11:50:00,36.51,36.51,36.47,36.48,50800.0,24.7786,24.7786,24.7514,24.7582,50800.0
2014-09-02 12:00:00,36.48,36.49,36.44,36.47,48700.0,24.7582,24.765,24.7311,24.7514,48700.0
2014-09-02 12:10:00,36.48,36.49,36.46,36.49,52000.0,24.7582,24.765,24.7446,24.765,52000.0
2014-09-02 12:20:00,36.48,36.52,36.47,36.52,58800.0,24.7582,24.7854,24.7514,24.7854,58800.0
2014-09-02 12:30:00,36.52,36.52,36.48,36.5,86200.0,24.7854,24.7854,24.7582,24.7718,86200.0
2014-09-02 12:40:00,36.5,36.5,36.45,36.46,41900.0,24.7718,24.7718,24.7379,24.7446,41900.0
2014-09-02 12:50:00,36.47,36.47,36.45,36.46,42900.0,24.7514,24.7514,24.7379,24.7446,42900.0
2014-09-02 13:00:00,36.45,36.46,36.41,36.42,76200.0,24.7379,24.7446,24.7107,24.7175,76200.0
2014-09-02 13:10:00,36.42,36.44,36.41,36.44,30900.0,24.7175,24.7311,24.7107,24.7311,30900.0
2014-09-02 13:20:00,36.44,36.44,36.41,36.44,51300.0,24.7311,24.7311,24.7107,24.7311,51300.0
2014-09-02 13:30:00,36.44,36.47,36.43,36.47,62400.0,24.7311,24.7514,24.7243,24.7514,62400.0
2014-09-02 13:40:00,36.46,36.48,36.45,36.45,52800.0,24.7446,24.7582,24.7379,24.7379,52800.0
2014-09-02 13:50:00,36.46,36.47,36.44,36.45,78300.0,24.7446,24.7514,24.7311,24.7379,78300.0
2014-09-02 14:00:00,36.46,36.49,36.44,36.47,55900.0,24.7446,24.765,24.7311,24.7514,55900.0
2014-09-02 14:10:00,36.47,36.58,36.47,36.58,66500.0,24.7514,24.8261,24.7514,24.8261,66500.0
2014-09-02 14:20:00,36.58,36.67,36.56,36.67,68400.0,24.8261,24.8872,24.8125,24.8872,68400.0
2014-09-02 14:30:00,36.68,36.74,36.65,36.7,102300.0,24.894,24.9347,24.8736,24.9075,102300.0
2014-09-02 14:40:00,36.7,36.71,36.65,36.67,66100.0,24.9075,24.9143,24.8736,24.8872,66100.0
2014-09-02 14:50:00,36.68,36.71,36.63,36.65,72800.0,24.894,24.9143,24.86,24.8736,72800.0
2014-09-02 15:00:00,36.65,36.66,36.59,36.59,53000.0,24.8736,24.8804,24.8329,24.8329,53000.0
2014-09-02 15:10:00,36.59,36.6,36.53,36.55,89800.0,24.8329,24.8397,24.7922,24.8057,89800.0
2014-09-02 15:20:00,36.55,36.55,36.49,36.54,136000.0,24.8057,24.8057,24.765,24.7989,136000.0
2014-09-02 15:30:00,36.55,36.57,36.49,36.5,109200.0,24.8057,24.8193,24.765,24.7718,109200.0
2014-09-02 15:40:00,36.49,36.55,36.45,36.54,216800.0,24.765,24.8057,24.7379,24.7989,216800.0
2014-09-02 15:50:00,36.54,36.58,36.54,36.57,150800.0,24.7989,24.8261,24.7989,24.8193,150800.0
2014-09-03 09:30:00,36.27,36.46,36.04,36.36,166100.0,24.8648,24.9951,24.7071,24.9265,166100.0
2014-09-03 09:40:00,36.35,36.47,36.32,36.43,71100.0,24.9197,25.0019,24.8991,24.9745,71100.0
2014-09-03 09:50:00,36.43,36.46,36.35,36.4,58000.0,24.9745,24.9951,24.9197,24.9539,58000.0
2014-09-03 10:00:00,36.4,36.52,36.4,36.47,59700.0,24.9539,25.0362,24.9539,25.0019,59700.0
2014-09-03 10:10:00,36.46,36.53,36.43,36.53,74300.0,24.9951,25.0431,24.9745,25.0431,74300.0
2014-09-03 10:20:00,36.53,36.7,36.53,36.7,65700.0,25.0431,25.1596,25.0431,25.1596,65700.0
2014-09-03 10:30:00,36.71,36.71,36.61,36.65,120100.0,25.1665,25.1665,25.0979,25.1253,120100.0
2014-09-03 10:40:00,36.65,36.7,36.65,36.7,62700.0,25.1253,25.1596,25.1253,25.1596,62700.0
2014-09-03 10:50:00,36.7,36.72,36.67,36.72,51100.0,25.1596,25.1733,25.139,25.1733,51100.0
2014-09-03 11:00:00,36.72,36.72,36.64,36.66,42100.0,25.1733,25.1733,25.1185,25.1322,42100.0
2014-09-03 11:10:00,36.67,36.68,36.61,36.61,44000.0,25.139,25.1459,25.0979,25.0979,44000.0
2014-09-03 11:20:00,36.61,36.62,36.56,36.56,25400.0,25.0979,25.1048,25.0636,25.0636,25400.0
2014-09-03 11:30:00,36.57,36.67,36.56,36.63,30300.0,25.0705,25.139,25.0636,25.1116,30300.0
2014-09-03 11:40:00,36.62,36.63,36.57,36.61,23700.0,25.1048,25.1116,25.0705,25.0979,23700.0
2014-09-03 11:50:00,36.62,36.63,36.57,36.57,133100.0,25.1048,25.1116,25.0705,25.0705,133100.0
2014-09-03 12:00:00,36.58,36.61,36.56,36.6,22800.0,25.0773,25.0979,25.0636,25.091,22800.0
2014-09-03 12:10:00,36.59,36.63,36.59,36.62,58400.0,25.0842,25.1116,25.0842,25.1048,58400.0
2014-09-03 12:20:00,36.62,36.7,36.61,36.68,33900.0,25.1048,25.1596,25.0979,25.1459,33900.0
2014-09-03 12:30:00,36.67,36.67,36.61,36.61,52500.0,25.139,25.139,25.0979,25.0979,52500.0
2014-09-03 12:40:00,36.61,36.61,36.55,36.55,73500.0,25.0979,25.0979,25.0568,25.0568,73500.0
2014-09-03 12:50:00,36.55,36.56,36.52,36.54,50300.0,25.0568,25.0636,25.0362,25.0499,50300.0
2014-09-03 13:00:00,36.53,36.56,36.53,36.55,51800.0,25.0431,25.0636,25.0431,25.0568,51800.0
2014-09-03 13:10:00,36.55,36.57,36.54,36.55,38900.0,25.0568,25.0705,25.0499,25.0568,38900.0
2014-09-03 13:20:00,36.55,36.58,36.53,36.53,49100.0,25.0568,25.0773,25.0431,25.0431,49100.0
2014-09-03 13:30:00,36.54,36.56,36.52,36.52,47600.0,25.0499,25.0636,25.0362,25.0362,47600.0
2014-09-03 13:40:00,36.52,36.53,36.52,36.53,37000.0,25.0362,25.0431,25.0362,25.0431,37000.0
2014-09-03 13:50:00,36.52,36.53,36.46,36.49,63700.0,25.0362,25.0431,24.9951,25.0156,63700.0
2014-09-03 14:00:00,36.48,36.51,36.48,36.51,30300.0,25.0088,25.0293,25.0088,25.0293,30300.0
2014-09-03 14:10:00,36.51,36.51,36.48,36.48,22900.0,25.0293,25.0293,25.0088,25.0088,22900.0
2014-09-03 14:20:00,36.48,36.51,36.47,36.48,73800.0,25.0088,25.0293,25.0019,25.0088,73800.0
2014-09-03 14:30:00,36.48,36.52,36.48,36.5,37300.0,25.0088,25.0362,25.0088,25.0225,37300.0
2014-09-03 14:40:00,36.5,36.5,36.46,36.47,48500.0,25.0225,25.0225,24.9951,25.0019,48500.0
2014-09-03 14:50:00,36.47,36.47,36.44,36.44,31200.0,25.0019,25.0019,24.9814,24.9814,31200.0
2014-09-03 15:00:00,36.44,36.51,36.43,36.51,53700.0,24.9814,25.0293,24.9745,25.0293,53700.0
2014-09-03 15:10:00,36.51,36.55,36.51,36.55,43500.0,25.0293,25.0568,25.0293,25.0568,43500.0
2014-09-03 15:20:00,36.55,36.56,36.53,36.54,49200.0,25.0568,25.0636,25.0431,25.0499,49200.0
2014-09-03 15:30:00,36.54,36.56,36.52,36.52,58000.0,25.0499,25.0636,25.0362,25.0362,58000.0
2014-09-03 15:40:00,36.52,36.58,36.51,36.58,134800.0,25.0362,25.0773,25.0293,25.0773,134800.0
2014-09-03 15:50:00,36.58,36.61,36.54,36.56,422400.0,25.0773,25.0979,25.0499,25.0636,422400.0
2014-09-04 09:30:00,36.49,36.68,36.49,36.55,95800.0,25.0156,25.1459,25.0156,25.0568,95800.0
2014-09-04 09:40:00,36.56,36.66,36.56,36.61,35400.0,25.0636,25.1322,25.0636,25.0979,35400.0
2014-09-04 09:50:00,36.6,36.6,36.46,36.48,54200.0,25.091,25.091,24.9951,25.0088,54200.0
2014-09-04 10:00:00,36.49,36.57,36.46,36.55,98200.0,25.0156,25.0705,24.9951,25.0568,98200.0
2014-09-04 10:10:00,36.54,36.55,36.51,36.52,57800.0,25.0499,25.0568,25.0293,25.0362,57800.0
2014-09-04 10:20:00,36.51,36.56,36.45,36.54,82900.0,25.0293,25.0636,24.9882,25.0499,82900.0
2014-09-04 10:30:00,36.54,36.6,36.53,36.6,41000.0,25.0499,25.091,25.0431,25.091,41000.0
2014-09-04 10:40:00,36.6,36.63,36.59,36.63,38300.0,25.091,25.1116,25.0842,25.1116,38300.0
2014-09-04 10:50:00,36.63,36.68,36.62,36.65,36600.0,25.1116,25.1459,25.1048,25.1253,36600.0
2014-09-04 11:00:00,36.65,36.67,36.54,36.59,45100.0,25.1253,25.139,25.0499,25.0842,45100.0
2014-09-04 11:10:00,36.6,36.63,36.59,36.61,20400.0,25.091,25.1116,25.0842,25.0979,20400.0
2014-09-04 11:20:00,36.62,36.65,36.59,36.59,25600.0,25.1048,25.1253,25.0842,25.0842,25600.0
2014-09-04 11:30:00,36.59,36.61,36.55,36.57,28600.0,25.0842,25.0979,25.0568,25.0705,28600.0
2014-09-04 11:40:00,36.57,36.61,36.56,36.6,17900.0,25.0705,25.0979,25.0636,25.091,17900.0
2014-09-04 11:50:00,36.61,36.65,36.6,36.64,17500.0,25.0979,25.1253,25.091,25.1185,17500.0
2014-09-04 12:00:00,36.64,36.7,36.63,36.7,39900.0,25.1185,25.1596,25.1116,25.1596,39900.0
2014-09-04 12:10:00,36.7,36.7,36.64,36.69,17600.0,25.1596,25.1596,25.1185,25.1527,17600.0
2014-09-04 12:20:00,36.69,36.7,36.66,36.68,16200.0,25.1527,25.1596,25.1322,25.1459,16200.0
2014-09-04 12:30:00,36.67,36.7,36.66,36.69,24000.0,25.139,25.1596,25.1322,25.1527,24000.0
2014-09-04 12:40:00,36.68,36.7,36.68,36.69,40600.0,25.1459,25.1596,25.1459,25.1527,40600.0
2014-09-04 12:50:00,36.7,36.7,36.67,36.68,28400.0,25.1596,25.1596,25.139,25.1459,28400.0
2014-09-04 13:00:00,36.68,36.7,36.68,36.7,26800.0,25.1459,25.1596,25.1459,25.1596,26800.0
2014-09-04 13:10:00,36.69,36.7,36.67,36.69,35900.0,25.1527,25.1596,25.139,25.1527,35900.0
2014-09-04 13:20:00,36.7,36.73,36.7,36.72,25100.0,25.1596,25.1802,25.1596,25.1733,25100.0
2014-09-04 13:30:00,36.72,36.73,36.64,36.64,40800.0,25.1733,25.1802,25.1185,25.1185,40800.0
2014-09-04 13:40:00,36.63,36.64,36.6,36.63,15900.0,25.1116,25.1185,25.091,25.1116,15900.0
2014-09-04 13:50:00,36.63,36.63,36.61,36.62,14000.0,25.1116,25.1116,25.0979,25.1048,14000.0
2014-09-04 14:00:00,36.62,36.66,36.6,36.64,26000.0,25.1048,25.1322,25.091,25.1185,26000.0
2014-09-04 14:10:00,36.64,36.64,36.59,36.6,61100.0,25.1185,25.1185,25.0842,25.091,61100.0
2014-09-04 14:20:00,36.6,36.61,36.57,36.6,39600.0,25.091,25.0979,25.0705,25.091,39600.0
2014-09-04 14:30:00,36.59,36.6,36.57,36.58,44700.0,25.0842,25.091,25.0705,25.0773,44700.0
2014-09-04 14:40:00,36.58,36.59,36.56,36.57,36100.0,25.0773,25.0842,25.0636,25.0705,36100.0
2014-09-04 14:50:00,36.56,36.6,36.56,36.58,75500.0,25.0636,25.091,25.0636,25.0773,75500.0
2014-09-04 15:00:00,36.57,36.6,36.55,36.58,101600.0,25.0705,25.091,25.0568,25.0773,101600.0
2014-09-04 15:10:00,36.58,36.58,36.49,36.51,80900.0,25.0773,25.0773,25.0156,25.0293,80900.0
2014-09-04 15:20:00,36.5,36.56,36.5,36.55,65800.0,25.0225,25.0636,25.0225,25.0568,65800.0
2014-09-04 15:30:00,36.55,36.56,36.51,36.55,75200.0,25.0568,25.0636,25.0293,25.0568,75200.0
2014-09-04 15:40:00,36.54,36.62,36.52,36.62,95400.0,25.0499,25.1048,25.0362,25.1048,95400.0
2014-09-04 15:50:00,36.62,36.64,36.6,36.64,98200.0,25.1048,25.1185,25.091,25.1185,98200.0
2014-09-05 09:30:00,36.7,36.88,36.62,36.78,52800.0,25.1596,25.283,25.1048,25.2144,52800.0
2014-09-05 09:40:00,36.81,36.83,36.74,36.82,37100.0,25.235,25.2487,25.187,25.2419,37100.0
2014-09-05 09:50:00,36.82,36.95,36.82,36.92,45600.0,25.2419,25.331,25.2419,25.3104,45600.0
2014-09-05 10:00:00,36.91,36.98,36.88,36.98,40800.0,25.3036,25.3516,25.283,25.3516,40800.0
2014-09-05 10:10:00,36.98,37.02,36.96,36.98,34100.0,25.3516,25.379,25.3378,25.3516,34100.0
2014-09-05 10:20:00,36.99,37.0,36.91,36.94,26200.0,25.3584,25.3653,25.3036,25.3241,26200.0
2014-09-05 10:30:00,36.94,36.94,36.88,36.9,23600.0,25.3241,25.3241,25.283,25.2967,23600.0
2014-09-05 10:40:00,36.89,36.94,36.87,36.89,45800.0,25.2899,25.3241,25.2761,25.2899,45800.0
2014-09-05 10:50:00,36.89,36.98,36.89,36.95,33600.0,25.2899,25.3516,25.2899,25.331,33600.0
2014-09-05 11:00:00,36.96,37.02,36.95,37.01,32700.0,25.3378,25.379,25.331,25.3721,32700.0
2014-09-05 11:10:00,37.02,37.02,36.96,36.98,24500.0,25.379,25.379,25.3378,25.3516,24500.0
2014-09-05 11:20:00,36.99,37.01,36.97,36.99,55500.0,25.3584,25.3721,25.3447,25.3584,55500.0
2014-09-05 11:30:00,36.99,37.0,36.95,36.96,29200.0,25.3584,25.3653,25.331,25.3378,29200.0
2014-09-05 11:40:00,36.97,37.04,36.97,37.04,13300.0,25.3447,25.3927,25.3447,25.3927,13300.0
2014-09-05 11:50:00,37.04,37.05,37.02,37.02,20300.0,25.3927,25.3995,25.379,25.379,20300.0
2014-09-05 12:00:00,37.04,37.07,37.03,37.07,28200.0,25.3927,25.4133,25.3858,25.4133,28200.0
2014-09-05 12:10:00,37.06,37.09,37.06,37.09,15400.0,25.4064,25.427,25.4064,25.427,15400.0
2014-09-05 12:20:00,37.09,37.1,37.06,37.1,51300.0,25.427,25.4338,25.4064,25.4338,51300.0
2014-09-05 12:30:00,37.09,37.12,37.09,37.1,23000.0,25.427,25.4475,25.427,25.4338,23000.0
2014-09-05 12:40:00,37.11,37.14,37.1,37.13,14500.0,25.4407,25.4612,25.4338,25.4544,14500.0
2014-09-05 12:50:00,37.13,37.13,37.1,37.12,15300.0,25.4544,25.4544,25.4338,25.4475,15300.0
2014-09-05 13:00:00,37.12,37.14,37.08,37.14,44400.0,25.4475,25.4612,25.4201,25.4612,44400.0
2014-09-05 13:10:00,37.14,37.14,37.1,37.11,33100.0,25.4612,25.4612,25.4338,25.4407,33100.0
2014-09-05 13:20:00,37.12,37.13,37.1,37.11,38200.0,25.4475,25.4544,25.4338,25.4407,38200.0
2014-09-05 13:30:00,37.12,37.12,37.09,37.11,37500.0,25.4475,25.4475,25.427,25.4407,37500.0
2014-09-05 13:40:00,37.11,37.12,37.09,37.1,38400.0,25.4407,25.4475,25.427,25.4338,38400.0
2014-09-05 13:50:00,37.09,37.12,37.08,37.1,42500.0,25.427,25.4475,25.4201,25.4338,42500.0
2014-09-05 14:00:00,37.1,37.16,37.1,37.15,38700.0,25.4338,25.475,25.4338,25.4681,38700.0
2014-09-05 14:10:00,37.14,37.14,37.11,37.12,51100.0,25.4612,25.4612,25.4407,25.4475,51100.0
2014-09-05 14:20:00,37.12,37.16,37.11,37.13,82000.0,25.4475,25.475,25.4407,25.4544,82000.0
2014-09-05 14:30:00,37.12,37.13,37.11,37.13,61200.0,25.4475,25.4544,25.4407,25.4544,61200.0
2014-09-05 14:40:00,37.12,37.14,37.1,37.12,60500.0,25.4475,25.4612,25.4338,25.4475,60500.0
2014-09-05 14:50:00,37.12,37.13,37.11,37.11,23800.0,25.4475,25.4544,25.4407,25.4407,23800.0
2014-09-05 15:00:00,37.11,37.14,37.11,37.12,40000.0,25.4407,25.4612,25.4407,25.4475,40000.0
2014-09-05 15:10:00,37.12,37.13,37.1,37.12,55300.0,25.4475,25.4544,25.4338,25.4475,55300.0
2014-09-05 15:20:00,37.13,37.15,37.12,37.14,58200.0,25.4544,25.4681,25.4475,25.4612,58200.0
2014-09-05 15:30:00,37.13,37.13,37.11,37.12,65700.0,25.4544,25.4544,25.4407,25.4475,65700.0
2014-09-05 15:40:00,37.12,37.21,37.12,37.18,97200.0,25.4475,25.5092,25.4475,25.4887,97200.0
2014-09-05 15:50:00,37.18,37.19,37.18,37.19,144600.0,25.4887,25.4955,25.4887,25.4955,144600.0
2014-09-08 09:30:00,37.23,37.23,36.97,36.98,73500.0,25.5229,25.5229,25.3447,25.3516,73500.0
2014-09-08 09:40:00,36.97,37.11,36.88,37.06,78100.0,25.3447,25.4407,25.283,25.4064,78100.0
2014-09-08 09:50:00,37.05,37.1,36.99,37.07,129300.0,25.3995,25.4338,25.3584,25.4133,129300.0
2014-09-08 10:00:00,37.08,37.14,37.07,37.09,45300.0,25.4201,25.4612,25.4133,25.427,45300.0
2014-09-08 10:10:00,37.1,37.11,36.98,37.0,154600.0,25.4338,25.4407,25.3516,25.3653,154600.0
2014-09-08 10:20:00,36.99,37.01,36.97,36.98,39500.0,25.3584,25.3721,25.3447,25.3516,39500.0
2014-09-08 10:30:00,36.98,37.04,36.97,37.04,62300.0,25.3516,25.3927,25.3447,25.3927,62300.0
2014-09-08 10:40:00,37.03,37.06,36.99,37.04,56300.0,25.3858,25.4064,25.3584,25.3927,56300.0
2014-09-08 10:50:00,37.02,37.03,36.98,37.0,47700.0,25.379,25.3858,25.3516,25.3653,47700.0
2014-09-08 11:00:00,36.99,37.01,36.95,37.01,35500.0,25.3584,25.3721,25.331,25.3721,35500.0
2014-09-08 11:10:00,37.0,37.05,36.99,37.03,22100.0,25.3653,25.3995,25.3584,25.3858,22100.0
2014-09-08 11:20:00,37.02,37.13,37.02,37.1,74400.0,25.379,25.4544,25.379,25.4338,74400.0
2014-09-08 11:30:00,37.09,37.1,37.06,37.09,18700.0,25.427,25.4338,25.4064,25.427,18700.0
2014-09-08 11:40:00,37.08,37.11,37.06,37.06,46600.0,25.4201,25.4407,25.4064,25.4064,46600.0
2014-09-08 11:50:00,37.06,37.08,37.02,37.04,19700.0,25.4064,25.4201,25.379,25.3927,19700.0
2014-09-08 12:00:00,37.04,37.07,37.03,37.06,32400.0,25.3927,25.4133,25.3858,25.4064,32400.0
2014-09-08 12:10:00,37.06,37.08,37.05,37.07,27800.0,25.4064,25.4201,25.3995,25.4133,27800.0
2014-09-08 12:20:00,37.06,37.09,37.03,37.05,33600.0,25.4064,25.427,25.3858,25.3995,33600.0
2014-09-08 12:30:00,37.05,37.08,37.01,37.01,25100.0,25.3995,25.4201,25.3721,25.3721,25100.0
2014-09-08 12:40:00,37.0,37.02,36.98,37.0,13700.0,25.3653,25.379,25.3516,25.3653,13700.0
2014-09-08 12:50:00,37.0,37.03,36.99,37.01,21100.0,25.3653,25.3858,25.3584,25.3721,21100.0
2014-09-08 13:00:00,37.01,37.02,36.98,37.0,54300.0,25.3721,25.379,25.3516,25.3653,54300.0
2014-09-08 13:10:00,37.0,37.0,36.94,36.95,62800.0,25.3653,25.3653,25.3241,25.331,62800.0
2014-09-08 13:20:00,36.95,36.95,36.86,36.89,82100.0,25.331,25.331,25.2693,25.2899,82100.0
2014-09-08 13:30:00,36.89,36.94,36.86,36.91,70900.0,25.2899,25.3241,25.2693,25.3036,70900.0
2014-09-08 13:40:00,36.91,36.91,36.85,36.89,31600.0,25.3036,25.3036,25.2624,25.2899,31600.0
2014-09-08 13:50:00,36.89,36.93,36.87,36.93,24700.0,25.2899,25.3173,25.2761,25.3173,24700.0
2014-09-08 14:00:00,36.93,36.95,36.91,36.93,28000.0,25.3173,25.331,25.3036,25.3173,28000.0
2014-09-08 14:10:00,36.93,36.95,36.9,36.95,23300.0,25.3173,25.331,25.2967,25.331,23300.0
2014-09-08 14:20:00,36.95,36.95,36.91,36.93,29400.0,25.331,25.331,25.3036,25.3173,29400.0
2014-09-08 14:30:00,36.93,36.99,36.93,36.98,39000.0,25.3173,25.3584,25.3173,25.3516,39000.0
2014-09-08 14:40:00,36.97,37.0,36.94,36.94,32500.0,25.3447,25.3653,25.3241,25.3241,32500.0
2014-09-08 14:50:00,36.95,37.03,36.95,37.02,79300.0,25.331,25.3858,25.331,25.379,79300.0
2014-09-08 15:00:00,37.02,37.04,36.98,37.02,63400.0,25.379,25.3927,25.3516,25.379,63400.0
2014-09-08 15:10:00,37.02,37.05,37.02,37.03,29400.0,25.379,25.3995,25.379,25.3858,29400.0
2014-09-08 15:20:00,37.03,37.04,36.99,37.03,35100.0,25.3858,25.3927,25.3584,25.3858,35100.0
2014-09-08 15:30:00,37.04,37.05,37.01,37.04,64200.0,25.3927,25.3995,25.3721,25.3927,64200.0
2014-09-08 15:40:00,37.05,37.09,37.02,37.04,101500.0,25.3995,25.427,25.379,25.3927,101500.0
2014-09-08 15:50:00,37.05,37.09,37.03,37.04,195100.0,25.3995,25.427,25.3858,25.3927,195100.0
2014-09-09 09:30:00,36.86,36.95,36.79,36.87,82000.0,25.2693,25.331,25.2213,25.2761,82000.0
2014-09-09 09:40:00,36.86,36.86,36.68,36.75,123300.0,25.2693,25.2693,25.1459,25.1939,123300.0
2014-09-09 09:50:00,36.76,36.86,36.74,36.8,72800.0,25.2007,25.2693,25.187,25.2282,72800.0
2014-09-09 10:00:00,36.79,36.84,36.75,36.79,73800.0,25.2213,25.2556,25.1939,25.2213,73800.0
2014-09-09 10:10:00,36.79,36.8,36.73,36.8,135100.0,25.2213,25.2282,25.1802,25.2282,135100.0
2014-09-09 10:20:00,36.8,36.89,36.77,36.82,68700.0,25.2282,25.2899,25.2076,25.2419,68700.0
2014-09-09 10:30:00,36.82,36.84,36.76,36.77,53800.0,25.2419,25.2556,25.2007,25.2076,53800.0
2014-09-09 10:40:00,36.77,36.78,36.71,36.74,118800.0,25.2076,25.2144,25.1665,25.187,118800.0
2014-09-09 10:50:00,36.75,36.82,36.74,36.82,33100.0,25.1939,25.2419,25.187,25.2419,33100.0
2014-09-09 11:00:00,36.81,36.85,36.79,36.8,104100.0,25.235,25.2624,25.2213,25.2282,104100.0
2014-09-09 11:10:00,36.8,36.82,36.7,36.73,262400.0,25.2282,25.2419,25.1596,25.1802,262400.0
2014-09-09 11:20:00,36.72,36.74,36.69,36.73,65900.0,25.1733,25.187,25.1527,25.1802,65900.0
2014-09-09 11:30:00,36.73,36.78,36.73,36.77,46300.0,25.1802,25.2144,25.1802,25.2076,46300.0
2014-09-09 11:40:00,36.78,36.8,36.75,36.79,24400.0,25.2144,25.2282,25.1939,25.2213,24400.0
2014-09-09 11:50:00,36.8,36.88,36.77,36.87,61600.0,25.2282,25.283,25.2076,25.2761,61600.0
2014-09-09 12:00:00,36.87,36.92,36.86,36.92,51900.0,25.2761,25.3104,25.2693,25.3104,51900.0
2014-09-09 12:10:00,36.91,36.96,36.89,36.92,19300.0,25.3036,25.3378,25.2899,25.3104,19300.0
2014-09-09 12:20:00,36.92,36.98,36.92,36.94,28200.0,25.3104,25.3516,25.3104,25.3241,28200.0
2014-09-09 12:30:00,36.93,36.93,36.87,36.9,53700.0,25.3173,25.3173,25.2761,25.2967,53700.0
2014-09-09 12:40:00,36.91,36.92,36.82,36.83,18400.0,25.3036,25.3104,25.2419,25.2487,18400.0
2014-09-09 12:50:00,36.83,36.83,36.76,36.78,37000.0,25.2487,25.2487,25.2007,25.2144,37000.0
2014-09-09 13:00:00,36.78,36.84,36.75,36.82,33000.0,25.2144,25.2556,25.1939,25.2419,33000.0
2014-09-09 13:10:00,36.83,36.86,36.79,36.8,22100.0,25.2487,25.2693,25.2213,25.2282,22100.0
2014-09-09 13:20:00,36.8,36.8,36.72,36.76,25400.0,25.2282,25.2282,25.1733,25.2007,25400.0
2014-09-09 13:30:00,36.76,36.79,36.72,36.73,44000.0,25.2007,25.2213,25.1733,25.1802,44000.0
2014-09-09 13:40:00,36.73,36.79,36.72,36.79,78100.0,25.1802,25.2213,25.1733,25.2213,78100.0
2014-09-09 13:50:00,36.79,36.8,36.72,36.78,43000.0,25.2213,25.2282,25.1733,25.2144,43000.0
2014-09-09 14:00:00,36.79,36.79,36.73,36.76,70600.0,25.2213,25.2213,25.1802,25.2007,70600.0
2014-09-09 14:10:00,36.77,36.82,36.75,36.8,35500.0,25.2076,25.2419,25.1939,25.2282,35500.0
2014-09-09 14:20:00,36.8,36.85,36.77,36.83,39200.0,25.2282,25.2624,25.2076,25.2487,39200.0
2014-09-09 14:30:00,36.83,36.84,36.78,36.79,79100.0,25.2487,25.2556,25.2144,25.2213,79100.0
2014-09-09 14:40:00,36.8,36.8,36.73,36.75,66900.0,25.2282,25.2282,25.1802,25.1939,66900.0
2014-09-09 14:50:00,36.75,36.78,36.74,36.77,51100.0,25.1939,25.2144,25.187,25.2076,51100.0
2014-09-09 15:00:00,36.77,36.8,36.73,36.74,95700.0,25.2076,25.2282,25.1802,25.187,95700.0
2014-09-09 15:10:00,36.74,36.76,36.67,36.69,154300.0,25.187,25.2007,25.139,25.1527,154300.0
2014-09-09 15:20:00,36.69,36.69,36.62,36.67,185600.0,25.1527,25.1527,25.1048,25.139,185600.0
2014-09-09 15:30:00,36.67,36.69,36.61,36.62,99400.0,25.139,25.1527,25.0979,25.1048,99400.0
2014-09-09 15:40:00,36.62,36.66,36.62,36.63,154200.0,25.1048,25.1322,25.1048,25.1116,154200.0
2014-09-09 15:50:00,36.63,36.64,36.61,36.61,309800.0,25.1116,25.1185,25.0979,25.0979,309800.0
2014-09-10 09:30:00,36.57,36.66,36.37,36.41,69300.0,25.0705,25.1322,24.9334,24.9608,69300.0
2014-09-10 09:40:00,36.42,36.54,36.41,36.52,56100.0,24.9676,25.0499,24.9608,25.0362,56100.0
2014-09-10 09:50:00,36.53,36.54,36.43,36.43,81300.0,25.0431,25.0499,24.9745,24.9745,81300.0
2014-09-10 10:00:00,36.42,36.58,36.41,36.57,78000.0,24.9676,25.0773,24.9608,25.0705,78000.0
2014-09-10 10:10:00,36.56,36.59,36.43,36.45,40000.0,25.0636,25.0842,24.9745,24.9882,40000.0
2014-09-10 10:20:00,36.44,36.48,36.4,36.44,100100.0,24.9814,25.0088,24.9539,24.9814,100100.0
2014-09-10 10:30:00,36.44,36.49,36.41,36.45,74600.0,24.9814,25.0156,24.9608,24.9882,74600.0
2014-09-10 10:40:00,36.45,36.5,36.43,36.48,48800.0,24.9882,25.0225,24.9745,25.0088,48800.0
2014-09-10 10:50:00,36.48,36.49,36.39,36.44,77900.0,25.0088,25.0156,24.9471,24.9814,77900.0
2014-09-10 11:00:00,36.44,36.46,36.38,36.44,52400.0,24.9814,24.9951,24.9402,24.9814,52400.0
2014-09-10 11:10:00,36.44,36.5,36.4,36.48,61200.0,24.9814,25.0225,24.9539,25.0088,61200.0
2014-09-10 11:20:00,36.48,36.51,36.47,36.5,64400.0,25.0088,25.0293,25.0019,25.0225,64400.0
2014-09-10 11:30:00,36.5,36.52,36.47,36.5,90000.0,25.0225,25.0362,25.0019,25.0225,90000.0
2014-09-10 11:40:00,36.5,36.5,36.45,36.48,38200.0,25.0225,25.0225,24.9882,25.0088,38200.0
2014-09-10 11:50:00,36.48,36.5,36.46,36.47,57200.0,25.0088,25.0225,24.9951,25.0019,57200.0
2014-09-10 12:00:00,36.48,36.5,36.46,36.5,44900.0,25.0088,25.0225,24.9951,25.0225,44900.0
2014-09-10 12:10:00,36.5,36.51,36.47,36.47,67100.0,25.0225,25.0293,25.0019,25.0019,67100.0
2014-09-10 12:20:00,36.47,36.52,36.46,36.52,64500.0,25.0019,25.0362,24.9951,25.0362,64500.0
2014-09-10 12:30:00,36.51,36.53,36.46,36.47,53600.0,25.0293,25.0431,24.9951,25.0019,53600.0
2014-09-10 12:40:00,36.47,36.47,36.41,36.44,22900.0,25.0019,25.0019,24.9608,24.9814,22900.0
2014-09-10 12:50:00,36.44,36.44,36.39,36.4,39400.0,24.9814,24.9814,24.9471,24.9539,39400.0
2014-09-10 13:00:00,36.4,36.46,36.38,36.46,70300.0,24.9539,24.9951,24.9402,24.9951,70300.0
2014-09-10 13:10:00,36.46,36.48,36.45,36.48,56300.0,24.9951,25.0088,24.9882,25.0088,56300.0
2014-09-10 13:20:00,36.48,36.49,36.47,36.47,61000.0,25.0088,25.0156,25.0019,25.0019,61000.0
2014-09-10 13:30:00,36.48,36.49,36.46,36.47,76100.0,25.0088,25.0156,24.9951,25.0019,76100.0
2014-09-10 13:40:00,36.47,36.48,36.41,36.47,95200.0,25.0019,25.0088,24.9608,25.0019,95200.0
2014-09-10 13:50:00,36.46,36.48,36.43,36.45,74900.0,24.9951,25.0088,24.9745,24.9882,74900.0
2014-09-10 14:00:00,36.45,36.47,36.38,36.38,23700.0,24.9882,25.0019,24.9402,24.9402,23700.0
2014-09-10 14:10:00,36.37,36.41,36.37,36.39,33800.0,24.9334,24.9608,24.9334,24.9471,33800.0
2014-09-10 14:20:00,36.38,36.4,36.35,36.36,33500.0,24.9402,24.9539,24.9197,24.9265,33500.0
2014-09-10 14:30:00,36.37,36.42,36.37,36.39,58500.0,24.9334,24.9676,24.9334,24.9471,58500.0
2014-09-10 14:40:00,36.39,36.45,36.39,36.45,110900.0,24.9471,24.9882,24.9471,24.9882,110900.0
2014-09-10 14:50:00,36.45,36.45,36.4,36.43,46000.0,24.9882,24.9882,24.9539,24.9745,46000.0
2014-09-10 15:00:00,36.43,36.54,36.41,36.54,121500.0,24.9745,25.0499,24.9608,25.0499,121500.0
2014-09-10 15:10:00,36.52,36.56,36.48,36.55,73300.0,25.0362,25.0636,25.0088,25.0568,73300.0
2014-09-10 15:20:00,36.54,36.56,36.51,36.53,46700.0,25.0499,25.0636,25.0293,25.0431,46700.0
2014-09-10 15:30:00,36.52,36.6,36.52,36.6,142100.0,25.0362,25.091,25.0362,25.091,142100.0
2014-09-10 15:40:00,36.6,36.61,36.53,36.53,167000.0,25.091,25.0979,25.0431,25.0431,167000.0
2014-09-10 15:50:00,36.52,36.54,36.5,36.51,223800.0,25.0362,25.0499,25.0225,25.0293,223800.0
2014-09-11 09:30:00,36.52,36.72,36.38,36.59,53000.0,25.0362,25.1733,24.9402,25.0842,53000.0
2014-09-11 09:40:00,36.61,36.63,36.55,36.61,57400.0,25.0979,25.1116,25.0568,25.0979,57400.0
2014-09-11 09:50:00,36.6,36.65,36.56,36.62,67200.0,25.091,25.1253,25.0636,25.1048,67200.0
2014-09-11 10:00:00,36.63,36.64,36.58,36.6,75300.0,25.1116,25.1185,25.0773,25.091,75300.0
2014-09-11 10:10:00,36.58,36.74,36.56,36.74,70900.0,25.0773,25.187,25.0636,25.187,70900.0
2014-09-11 10:20:00,36.73,36.76,36.7,36.75,81500.0,25.1802,25.2007,25.1596,25.1939,81500.0
2014-09-11 10:30:00,36.75,36.79,36.7,36.7,53700.0,25.1939,25.2213,25.1596,25.1596,53700.0
2014-09-11 10:40:00,36.7,36.78,36.66,36.78,40600.0,25.1596,25.2144,25.1322,25.2144,40600.0
2014-09-11 10:50:00,36.78,36.83,36.73,36.8,68000.0,25.2144,25.2487,25.1802,25.2282,68000.0
2014-09-11 11:00:00,36.8,36.86,36.8,36.86,38900.0,25.2282,25.2693,25.2282,25.2693,38900.0
2014-09-11 11:10:00,36.86,36.92,36.86,36.88,23200.0,25.2693,25.3104,25.2693,25.283,23200.0
2014-09-11 11:20:00,36.88,36.92,36.87,36.88,35200.0,25.283,25.3104,25.2761,25.283,35200.0
2014-09-11 11:30:00,36.88,36.96,36.88,36.94,30900.0,25.283,25.3378,25.283,25.3241,30900.0
2014-09-11 11:40:00,36.93,36.94,36.89,36.92,55100.0,25.3173,25.3241,25.2899,25.3104,55100.0
2014-09-11 11:50:00,36.92,36.92,36.86,36.9,101500.0,25.3104,25.3104,25.2693,25.2967,101500.0
2014-09-11 12:00:00,36.91,36.94,36.9,36.93,100800.0,25.3036,25.3241,25.2967,25.3173,100800.0
2014-09-11 12:10:00,36.93,36.94,36.88,36.94,96900.0,25.3173,25.3241,25.283,25.3241,96900.0
2014-09-11 12:20:00,36.94,36.98,36.93,36.98,44800.0,25.3241,25.3516,25.3173,25.3516,44800.0
2014-09-11 12:30:00,36.97,37.03,36.96,37.02,40600.0,25.3447,25.3858,25.3378,25.379,40600.0
2014-09-11 12:40:00,37.01,37.06,37.01,37.04,30900.0,25.3721,25.4064,25.3721,25.3927,30900.0
2014-09-11 12:50:00,37.05,37.07,37.02,37.06,34300.0,25.3995,25.4133,25.379,25.4064,34300.0
2014-09-11 13:00:00,37.05,37.15,37.05,37.14,36200.0,25.3995,25.4681,25.3995,25.4612,36200.0
2014-09-11 13:10:00,37.14,37.16,37.09,37.09,19700.0,25.4612,25.475,25.427,25.427,19700.0
2014-09-11 13:20:00,37.08,37.1,37.03,37.06,71500.0,25.4201,25.4338,25.3858,25.4064,71500.0
2014-09-11 13:30:00,37.05,37.07,37.02,37.02,32200.0,25.3995,25.4133,25.379,25.379,32200.0
2014-09-11 13:40:00,37.02,37.04,36.98,36.99,25100.0,25.379,25.3927,25.3516,25.3584,25100.0
2014-09-11 13:50:00,36.99,37.01,36.98,37.01,34800.0,25.3584,25.3721,25.3516,25.3721,34800.0
2014-09-11 14:00:00,37.01,37.11,37.0,37.11,49900.0,25.3721,25.4407,25.3653,25.4407,49900.0
2014-09-11 14:10:00,37.1,37.14,37.09,37.14,47900.0,25.4338,25.4612,25.427,25.4612,47900.0
2014-09-11 14:20:00,37.14,37.17,37.13,37.17,43400.0,25.4612,25.4818,25.4544,25.4818,43400.0
2014-09-11 14:30:00,37.18,37.19,37.15,37.16,89700.0,25.4887,25.4955,25.4681,25.475,89700.0
2014-09-11 14:40:00,37.16,37.17,37.13,37.14,104600.0,25.475,25.4818,25.4544,25.4612,104600.0
2014-09-11 14:50:00,37.13,37.17,37.13,37.15,98900.0,25.4544,25.4818,25.4544,25.4681,98900.0
2014-09-11 15:00:00,37.16,37.18,37.13,37.14,51500.0,25.475,25.4887,25.4544,25.4612,51500.0
2014-09-11 15:10:00,37.14,37.16,37.12,37.15,67900.0,25.4612,25.475,25.4475,25.4681,67900.0
2014-09-11 15:20:00,37.15,37.16,37.14,37.15,80200.0,25.4681,25.475,25.4612,25.4681,80200.0
2014-09-11 15:30:00,37.14,37.19,37.14,37.18,167300.0,25.4612,25.4955,25.4612,25.4887,167300.0
2014-09-11 15:40:00,37.18,37.24,37.17,37.22,365400.0,25.4887,25.5298,25.4818,25.5161,365400.0
2014-09-11 15:50:00,37.22,37.26,37.22,37.22,380700.0,25.5161,25.5435,25.5161,25.5161,380700.0
2014-09-12 09:30:00,37.03,37.03,36.78,36.86,130900.0,25.3858,25.3858,25.2144,25.2693,130900.0
2014-09-12 09:40:00,36.87,36.94,36.76,36.77,132800.0,25.2761,25.3241,25.2007,25.2076,132800.0
2014-09-12 09:50:00,36.77,36.8,36.72,36.75,66600.0,25.2076,25.2282,25.1733,25.1939,66600.0
2014-09-12 10:00:00,36.77,36.78,36.54,36.56,90900.0,25.2076,25.2144,25.0499,25.0636,90900.0
2014-09-12 10:10:00,36.55,36.67,36.55,36.66,150400.0,25.0568,25.139,25.0568,25.1322,150400.0
2014-09-12 10:20:00,36.67,36.8,36.64,36.78,85300.0,25.139,25.2282,25.1185,25.2144,85300.0
2014-09-12 10:30:00,36.79,36.87,36.76,36.83,107900.0,25.2213,25.2761,25.2007,25.2487,107900.0
2014-09-12 10:40:00,36.83,36.88,36.83,36.84,99900.0,25.2487,25.283,25.2487,25.2556,99900.0
2014-09-12 10:50:00,36.84,36.85,36.79,36.82,120400.0,25.2556,25.2624,25.2213,25.2419,120400.0
2014-09-12 11:00:00,36.82,36.95,36.8,36.89,366600.0,25.2419,25.331,25.2282,25.2899,366600.0
2014-09-12 11:10:00,36.9,36.9,36.83,36.87,90100.0,25.2967,25.2967,25.2487,25.2761,90100.0
2014-09-12 11:20:00,36.86,36.9,36.83,36.84,85100.0,25.2693,25.2967,25.2487,25.2556,85100.0
2014-09-12 11:30:00,36.83,36.85,36.73,36.8,80700.0,25.2487,25.2624,25.1802,25.2282,80700.0
2014-09-12 11:40:00,36.81,36.84,36.77,36.79,58300.0,25.235,25.2556,25.2076,25.2213,58300.0
2014-09-12 11:50:00,36.78,36.81,36.75,36.77,39900.0,25.2144,25.235,25.1939,25.2076,39900.0
2014-09-12 12:00:00,36.77,36.83,36.76,36.83,44300.0,25.2076,25.2487,25.2007,25.2487,44300.0
2014-09-12 12:10:00,36.83,36.86,36.8,36.83,34400.0,25.2487,25.2693,25.2282,25.2487,34400.0
2014-09-12 12:20:00,36.82,36.89,36.79,36.89,30600.0,25.2419,25.2899,25.2213,25.2899,30600.0
2014-09-12 12:30:00,36.89,36.89,36.72,36.73,64300.0,25.2899,25.2899,25.1733,25.1802,64300.0
2014-09-12 12:40:00,36.73,36.77,36.72,36.77,28200.0,25.1802,25.2076,25.1733,25.2076,28200.0
2014-09-12 12:50:00,36.78,36.78,36.73,36.74,83300.0,25.2144,25.2144,25.1802,25.187,83300.0
2014-09-12 13:00:00,36.73,36.79,36.73,36.77,66900.0,25.1802,25.2213,25.1802,25.2076,66900.0
2014-09-12 13:10:00,36.77,36.78,36.73,36.74,92100.0,25.2076,25.2144,25.1802,25.187,92100.0
2014-09-12 13:20:00,36.75,36.75,36.68,36.72,115200.0,25.1939,25.1939,25.1459,25.1733,115200.0
2014-09-12 13:30:00,36.71,36.71,36.67,36.7,100400.0,25.1665,25.1665,25.139,25.1596,100400.0
2014-09-12 13:40:00,36.7,36.7,36.68,36.69,131600.0,25.1596,25.1596,25.1459,25.1527,131600.0
2014-09-12 13:50:00,36.7,36.7,36.67,36.69,63400.0,25.1596,25.1596,25.139,25.1527,63400.0
2014-09-12 14:00:00,36.68,36.74,36.67,36.73,45200.0,25.1459,25.187,25.139,25.1802,45200.0
2014-09-12 14:10:00,36.73,36.81,36.73,36.77,97300.0,25.1802,25.235,25.1802,25.2076,97300.0
2014-09-12 14:20:00,36.77,36.8,36.75,36.75,206100.0,25.2076,25.2282,25.1939,25.1939,206100.0
2014-09-12 14:30:00,36.75,36.79,36.75,36.79,196700.0,25.1939,25.2213,25.1939,25.2213,196700.0
2014-09-12 14:40:00,36.78,36.78,36.64,36.71,141800.0,25.2144,25.2144,25.1185,25.1665,141800.0
2014-09-12 14:50:00,36.71,36.74,36.7,36.7,194700.0,25.1665,25.187,25.1596,25.1596,194700.0
2014-09-12 15:00:00,36.71,36.75,36.65,36.75,124600.0,25.1665,25.1939,25.1253,25.1939,124600.0
2014-09-12 15:10:00,36.75,36.79,36.72,36.78,230300.0,25.1939,25.2213,25.1733,25.2144,230300.0
2014-09-12 15:20:00,36.79,36.84,36.78,36.79,85500.0,25.2213,25.2556,25.2144,25.2213,85500.0
2014-09-12 15:30:00,36.79,36.84,36.78,36.81,107700.0,25.2213,25.2556,25.2144,25.235,107700.0
2014-09-12 15:40:00,36.8,36.81,36.69,36.72,234900.0,25.2282,25.235,25.1527,25.1733,234900.0
2014-09-12 15:50:00,36.72,36.76,36.71,36.71,320800.0,25.1733,25.2007,25.1665,25.1665,320800.0
2014-09-15 09:30:00,36.79,37.05,36.78,37.05,65400.0,25.2213,25.3995,25.2144,25.3995,65400.0
2014-09-15 09:40:00,37.05,37.07,36.85,36.87,59700.0,25.3995,25.4133,25.2624,25.2761,59700.0
2014-09-15 09:50:00,36.85,36.87,36.8,36.87,31700.0,25.2624,25.2761,25.2282,25.2761,31700.0
2014-09-15 10:00:00,36.84,36.95,36.81,36.93,48700.0,25.2556,25.331,25.235,25.3173,48700.0
2014-09-15 10:10:00,36.94,37.0,36.91,36.98,47200.0,25.3241,25.3653,25.3036,25.3516,47200.0
2014-09-15 10:20:00,36.98,37.01,36.96,36.98,41100.0,25.3516,25.3721,25.3378,25.3516,41100.0
2014-09-15 10:30:00,36.99,37.0,36.85,36.87,34300.0,25.3584,25.3653,25.2624,25.2761,34300.0
2014-09-15 10:40:00,36.87,36.9,36.84,36.86,85300.0,25.2761,25.2967,25.2556,25.2693,85300.0
2014-09-15 10:50:00,36.87,36.96,36.87,36.96,22900.0,25.2761,25.3378,25.2761,25.3378,22900.0
2014-09-15 11:00:00,36.96,36.98,36.95,36.96,34300.0,25.3378,25.3516,25.331,25.3378,34300.0
2014-09-15 11:10:00,36.97,37.0,36.96,36.98,56700.0,25.3447,25.3653,25.3378,25.3516,56700.0
2014-09-15 11:20:00,36.97,36.99,36.95,36.95,37200.0,25.3447,25.3584,25.331,25.331,37200.0
2014-09-15 11:30:00,36.95,36.98,36.94,36.96,31300.0,25.331,25.3516,25.3241,25.3378,31300.0
2014-09-15 11:40:00,36.96,36.98,36.89,36.9,21200.0,25.3378,25.3516,25.2899,25.2967,21200.0
2014-09-15 11:50:00,36.9,36.9,36.82,36.83,78900.0,25.2967,25.2967,25.2419,25.2487,78900.0
2014-09-15 12:00:00,36.83,36.86,36.83,36.85,69000.0,25.2487,25.2693,25.2487,25.2624,69000.0
2014-09-15 12:10:00,36.85,36.86,36.84,36.84,23900.0,25.2624,25.2693,25.2556,25.2556,23900.0
2014-09-15 12:20:00,36.83,36.88,36.83,36.87,29500.0,25.2487,25.283,25.2487,25.2761,29500.0
2014-09-15 12:30:00,36.87,36.87,36.84,36.85,77500.0,25.2761,25.2761,25.2556,25.2624,77500.0
2014-09-15 12:40:00,36.86,36.88,36.85,36.88,15600.0,25.2693,25.283,25.2624,25.283,15600.0
2014-09-15 12:50:00,36.87,36.88,36.86,36.87,12800.0,25.2761,25.283,25.2693,25.2761,12800.0
2014-09-15 13:00:00,36.86,36.89,36.86,36.89,17200.0,25.2693,25.2899,25.2693,25.2899,17200.0
2014-09-15 13:10:00,36.89,36.91,36.88,36.9,20500.0,25.2899,25.3036,25.283,25.2967,20500.0
2014-09-15 13:20:00,36.9,36.95,36.9,36.91,27200.0,25.2967,25.331,25.2967,25.3036,27200.0
2014-09-15 13:30:00,36.91,36.92,36.9,36.91,12100.0,25.3036,25.3104,25.2967,25.3036,12100.0
2014-09-15 13:40:00,36.92,36.92,36.87,36.87,16200.0,25.3104,25.3104,25.2761,25.2761,16200.0
2014-09-15 13:50:00,36.88,36.88,36.84,36.86,23000.0,25.283,25.283,25.2556,25.2693,23000.0
2014-09-15 14:00:00,36.85,36.9,36.84,36.9,34700.0,25.2624,25.2967,25.2556,25.2967,34700.0
2014-09-15 14:10:00,36.89,36.9,36.87,36.89,26500.0,25.2899,25.2967,25.2761,25.2899,26500.0
2014-09-15 14:20:00,36.89,36.95,36.88,36.94,25100.0,25.2899,25.331,25.283,25.3241,25100.0
2014-09-15 14:30:00,36.95,36.98,36.95,36.97,24000.0,25.331,25.3516,25.331,25.3447,24000.0
2014-09-15 14:40:00,36.97,36.97,36.91,36.91,41000.0,25.3447,25.3447,25.3036,25.3036,41000.0
2014-09-15 14:50:00,36.91,36.92,36.89,36.9,18800.0,25.3036,25.3104,25.2899,25.2967,18800.0
2014-09-15 15:00:00,36.91,36.92,36.9,36.91,25500.0,25.3036,25.3104,25.2967,25.3036,25500.0
2014-09-15 15:10:00,36.91,36.92,36.89,36.9,52000.0,25.3036,25.3104,25.2899,25.2967,52000.0
2014-09-15 15:20:00,36.9,36.92,36.89,36.91,103200.0,25.2967,25.3104,25.2899,25.3036,103200.0
2014-09-15 15:30:00,36.91,36.93,36.9,36.91,69500.0,25.3036,25.3173,25.2967,25.3036,69500.0
2014-09-15 15:40:00,36.91,36.92,36.89,36.9,82000.0,25.3036,25.3104,25.2899,25.2967,82000.0
2014-09-15 15:50:00,36.9,36.92,36.89,36.91,162200.0,25.2967,25.3104,25.2899,25.3036,162200.0
2014-09-16 09:30:00,36.85,37.19,36.77,37.06,90300.0,25.2624,25.4955,25.2076,25.4064,90300.0
2014-09-16 09:40:00,37.07,37.11,36.92,36.99,60900.0,25.4133,25.4407,25.3104,25.3584,60900.0
2014-09-16 09:50:00,37.0,37.2,36.99,37.2,34100.0,25.3653,25.5024,25.3584,25.5024,34100.0
2014-09-16 10:00:00,37.21,37.26,37.13,37.17,52100.0,25.5092,25.5435,25.4544,25.4818,52100.0
2014-09-16 10:10:00,37.18,37.23,37.14,37.17,80700.0,25.4887,25.5229,25.4612,25.4818,80700.0
2014-09-16 10:20:00,37.18,37.24,37.16,37.23,73900.0,25.4887,25.5298,25.475,25.5229,73900.0
2014-09-16 10:30:00,37.24,37.33,37.23,37.32,83800.0,25.5298,25.5915,25.5229,25.5846,83800.0
2014-09-16 10:40:00,37.32,37.45,37.31,37.45,71200.0,25.5846,25.6738,25.5778,25.6738,71200.0
2014-09-16 10:50:00,37.44,37.5,37.41,37.48,104000.0,25.6669,25.708,25.6463,25.6943,104000.0
2014-09-16 11:00:00,37.49,37.71,37.48,37.6,223600.0,25.7012,25.852,25.6943,25.7766,223600.0
2014-09-16 11:10:00,37.6,37.61,37.5,37.53,82500.0,25.7766,25.7834,25.708,25.7286,82500.0
2014-09-16 11:20:00,37.53,37.63,37.53,37.59,42000.0,25.7286,25.7972,25.7286,25.7697,42000.0
2014-09-16 11:30:00,37.59,37.68,37.56,37.66,44300.0,25.7697,25.8314,25.7492,25.8177,44300.0
2014-09-16 11:40:00,37.67,37.72,37.64,37.71,73200.0,25.8246,25.8589,25.804,25.852,73200.0
2014-09-16 11:50:00,37.72,37.8,37.72,37.77,86400.0,25.8589,25.9137,25.8589,25.8931,86400.0
2014-09-16 12:00:00,37.76,37.77,37.72,37.74,61900.0,25.8863,25.8931,25.8589,25.8726,61900.0
2014-09-16 12:10:00,37.73,37.86,37.73,37.86,199200.0,25.8657,25.9548,25.8657,25.9548,199200.0
2014-09-16 12:20:00,37.86,37.9,37.78,37.79,65600.0,25.9548,25.9823,25.9,25.9068,65600.0
2014-09-16 12:30:00,37.79,37.82,37.76,37.78,48900.0,25.9068,25.9274,25.8863,25.9,48900.0
2014-09-16 12:40:00,37.78,37.78,37.73,37.73,50000.0,25.9,25.9,25.8657,25.8657,50000.0
2014-09-16 12:50:00,37.73,37.74,37.7,37.7,28400.0,25.8657,25.8726,25.8451,25.8451,28400.0
2014-09-16 13:00:00,37.7,37.76,37.7,37.76,47900.0,25.8451,25.8863,25.8451,25.8863,47900.0
2014-09-16 13:10:00,37.76,37.77,37.73,37.77,39500.0,25.8863,25.8931,25.8657,25.8931,39500.0
2014-09-16 13:20:00,37.77,37.77,37.75,37.75,28900.0,25.8931,25.8931,25.8794,25.8794,28900.0
2014-09-16 13:30:00,37.76,37.78,37.74,37.77,44900.0,25.8863,25.9,25.8726,25.8931,44900.0
2014-09-16 13:40:00,37.77,37.78,37.74,37.74,33100.0,25.8931,25.9,25.8726,25.8726,33100.0
2014-09-16 13:50:00,37.74,37.75,37.7,37.7,31500.0,25.8726,25.8794,25.8451,25.8451,31500.0
2014-09-16 14:00:00,37.7,37.77,37.69,37.77,80600.0,25.8451,25.8931,25.8383,25.8931,80600.0
2014-09-16 14:10:00,37.77,37.77,37.72,37.72,70400.0,25.8931,25.8931,25.8589,25.8589,70400.0
2014-09-16 14:20:00,37.72,37.79,37.72,37.77,118300.0,25.8589,25.9068,25.8589,25.8931,118300.0
2014-09-16 14:30:00,37.77,37.79,37.77,37.78,56400.0,25.8931,25.9068,25.8931,25.9,56400.0
2014-09-16 14:40:00,37.79,37.79,37.74,37.76,172900.0,25.9068,25.9068,25.8726,25.8863,172900.0
2014-09-16 14:50:00,37.77,37.82,37.75,37.82,84400.0,25.8931,25.9274,25.8794,25.9274,84400.0
2014-09-16 15:00:00,37.82,37.88,37.81,37.87,141800.0,25.9274,25.9685,25.9206,25.9617,141800.0
2014-09-16 15:10:00,37.88,37.93,37.87,37.89,121800.0,25.9685,26.0028,25.9617,25.9754,121800.0
2014-09-16 15:20:00,37.9,37.9,37.83,37.83,82000.0,25.9823,25.9823,25.9343,25.9343,82000.0
2014-09-16 15:30:00,37.83,37.91,37.83,37.91,171000.0,25.9343,25.9891,25.9343,25.9891,171000.0
2014-09-16 15:40:00,37.9,37.98,37.89,37.98,285400.0,25.9823,26.0371,25.9754,26.0371,285400.0
2014-09-16 15:50:00,37.98,37.98,37.88,37.97,748500.0,26.0371,26.0371,25.9685,26.0302,748500.0
2014-09-17 09:30:00,38.05,38.06,37.86,37.91,80500.0,26.0851,26.0919,25.9548,25.9891,80500.0
2014-09-17 09:40:00,37.91,37.95,37.84,37.85,42700.0,25.9891,26.0165,25.9411,25.948,42700.0
2014-09-17 09:50:00,37.84,37.88,37.83,37.88,32500.0,25.9411,25.9685,25.9343,25.9685,32500.0
2014-09-17 10:00:00,37.88,37.89,37.73,37.76,55200.0,25.9685,25.9754,25.8657,25.8863,55200.0
2014-09-17 10:10:00,37.75,37.96,37.73,37.95,108200.0,25.8794,26.0234,25.8657,26.0165,108200.0
2014-09-17 10:20:00,37.95,37.95,37.88,37.9,54300.0,26.0165,26.0165,25.9685,25.9823,54300.0
2014-09-17 10:30:00,37.9,37.9,37.83,37.86,67900.0,25.9823,25.9823,25.9343,25.9548,67900.0
2014-09-17 10:40:00,37.85,37.86,37.81,37.83,59500.0,25.948,25.9548,25.9206,25.9343,59500.0
2014-09-17 10:50:00,37.83,37.84,37.77,37.81,42200.0,25.9343,25.9411,25.8931,25.9206,42200.0
2014-09-17 11:00:00,37.81,37.88,37.81,37.85,41000.0,25.9206,25.9685,25.9206,25.948,41000.0
2014-09-17 11:10:00,37.85,37.86,37.81,37.82,38100.0,25.948,25.9548,25.9206,25.9274,38100.0
2014-09-17 11:20:00,37.82,37.85,37.81,37.84,41000.0,25.9274,25.948,25.9206,25.9411,41000.0
2014-09-17 11:30:00,37.83,37.83,37.77,37.79,27800.0,25.9343,25.9343,25.8931,25.9068,27800.0
2014-09-17 11:40:00,37.78,37.8,37.76,37.8,33700.0,25.9,25.9137,25.8863,25.9137,33700.0
2014-09-17 11:50:00,37.8,37.84,37.79,37.83,61900.0,25.9137,25.9411,25.9068,25.9343,61900.0
2014-09-17 12:00:00,37.83,37.85,37.82,37.84,53400.0,25.9343,25.948,25.9274,25.9411,53400.0
2014-09-17 12:10:00,37.84,37.84,37.82,37.84,30600.0,25.9411,25.9411,25.9274,25.9411,30600.0
2014-09-17 12:20:00,37.84,37.88,37.83,37.88,50000.0,25.9411,25.9685,25.9343,25.9685,50000.0
2014-09-17 12:30:00,37.87,37.91,37.86,37.9,16000.0,25.9617,25.9891,25.9548,25.9823,16000.0
2014-09-17 12:40:00,37.9,37.93,37.88,37.89,33600.0,25.9823,26.0028,25.9685,25.9754,33600.0
2014-09-17 12:50:00,37.88,37.93,37.88,37.92,21900.0,25.9685,26.0028,25.9685,25.996,21900.0
2014-09-17 13:00:00,37.92,37.94,37.89,37.9,35600.0,25.996,26.0097,25.9754,25.9823,35600.0
2014-09-17 13:10:00,37.9,37.91,37.87,37.88,32500.0,25.9823,25.9891,25.9617,25.9685,32500.0
2014-09-17 13:20:00,37.89,37.89,37.83,37.84,45100.0,25.9754,25.9754,25.9343,25.9411,45100.0
2014-09-17 13:30:00,37.84,37.85,37.81,37.81,29700.0,25.9411,25.948,25.9206,25.9206,29700.0
2014-09-17 13:40:00,37.82,37.87,37.81,37.87,38600.0,25.9274,25.9617,25.9206,25.9617,38600.0
2014-09-17 13:50:00,37.86,38.0,37.86,37.99,33600.0,25.9548,26.0508,25.9548,26.044,33600.0
2014-09-17 14:00:00,37.99,38.14,37.75,37.83,94900.0,26.044,26.1468,25.8794,25.9343,94900.0
2014-09-17 14:10:00,37.83,37.88,37.66,37.68,173700.0,25.9343,25.9685,25.8177,25.8314,173700.0
2014-09-17 14:20:00,37.69,37.95,37.68,37.92,64100.0,25.8383,26.0165,25.8314,25.996,64100.0
2014-09-17 14:30:00,37.92,37.98,37.91,37.93,62800.0,25.996,26.0371,25.9891,26.0028,62800.0
2014-09-17 14:40:00,37.92,38.01,37.89,37.91,86600.0,25.996,26.0577,25.9754,25.9891,86600.0
2014-09-17 14:50:00,37.92,37.98,37.88,37.97,60500.0,25.996,26.0371,25.9685,26.0302,60500.0
2014-09-17 15:00:00,37.97,38.12,37.96,38.09,94400.0,26.0302,26.1331,26.0234,26.1125,94400.0
2014-09-17 15:10:00,38.09,38.2,38.08,38.16,125900.0,26.1125,26.1879,26.1057,26.1605,125900.0
2014-09-17 15:20:00,38.15,38.15,38.04,38.05,136500.0,26.1536,26.1536,26.0782,26.0851,136500.0
2014-09-17 15:30:00,38.04,38.08,37.92,37.93,192300.0,26.0782,26.1057,25.996,26.0028,192300.0
2014-09-17 15:40:00,37.93,37.94,37.84,37.86,178000.0,26.0028,26.0097,25.9411,25.9548,178000.0
2014-09-17 15:50:00,37.87,37.9,37.82,37.89,324500.0,25.9617,25.9823,25.9274,25.9754,324500.0
2014-09-18 09:30:00,37.87,38.25,37.81,37.84,105500.0,25.9617,26.2222,25.9206,25.9411,105500.0
2014-09-18 09:40:00,37.83,37.87,37.77,37.82,82300.0,25.9343,25.9617,25.8931,25.9274,82300.0
2014-09-18 09:50:00,37.82,37.83,37.72,37.76,37000.0,25.9274,25.9343,25.8589,25.8863,37000.0
2014-09-18 10:00:00,37.76,37.79,37.7,37.73,50100.0,25.8863,25.9068,25.8451,25.8657,50100.0
2014-09-18 10:10:00,37.73,37.77,37.71,37.75,54500.0,25.8657,25.8931,25.852,25.8794,54500.0
2014-09-18 10:20:00,37.76,37.76,37.64,37.65,52800.0,25.8863,25.8863,25.804,25.8109,52800.0
2014-09-18 10:30:00,37.64,37.77,37.63,37.77,44000.0,25.804,25.8931,25.7972,25.8931,44000.0
2014-09-18 10:40:00,37.78,37.86,37.75,37.84,75200.0,25.9,25.9548,25.8794,25.9411,75200.0
2014-09-18 10:50:00,37.84,37.84,37.75,37.77,40400.0,25.9411,25.9411,25.8794,25.8931,40400.0
2014-09-18 11:00:00,37.77,37.78,37.73,37.74,47400.0,25.8931,25.9,25.8657,25.8726,47400.0
2014-09-18 11:10:00,37.73,37.78,37.73,37.75,41700.0,25.8657,25.9,25.8657,25.8794,41700.0
2014-09-18 11:20:00,37.75,37.8,37.73,37.77,37500.0,25.8794,25.9137,25.8657,25.8931,37500.0
2014-09-18 11:30:00,37.77,37.83,37.75,37.8,42600.0,25.8931,25.9343,25.8794,25.9137,42600.0
2014-09-18 11:40:00,37.8,37.8,37.73,37.73,57500.0,25.9137,25.9137,25.8657,25.8657,57500.0
2014-09-18 11:50:00,37.73,37.73,37.68,37.7,45800.0,25.8657,25.8657,25.8314,25.8451,45800.0
2014-09-18 12:00:00,37.69,37.72,37.64,37.67,60800.0,25.8383,25.8589,25.804,25.8246,60800.0
2014-09-18 12:10:00,37.67,37.68,37.6,37.62,35700.0,25.8246,25.8314,25.7766,25.7903,35700.0
2014-09-18 12:20:00,37.62,37.63,37.61,37.62,21100.0,25.7903,25.7972,25.7834,25.7903,21100.0
2014-09-18 12:30:00,37.62,37.63,37.59,37.61,33100.0,25.7903,25.7972,25.7697,25.7834,33100.0
2014-09-18 12:40:00,37.6,37.61,37.55,37.61,35100.0,25.7766,25.7834,25.7423,25.7834,35100.0
2014-09-18 12:50:00,37.6,37.71,37.57,37.71,53100.0,25.7766,25.852,25.756,25.852,53100.0
2014-09-18 13:00:00,37.7,37.71,37.66,37.66,11700.0,25.8451,25.852,25.8177,25.8177,11700.0
2014-09-18 13:10:00,37.65,37.66,37.63,37.66,43300.0,25.8109,25.8177,25.7972,25.8177,43300.0
2014-09-18 13:20:00,37.66,37.68,37.63,37.65,31300.0,25.8177,25.8314,25.7972,25.8109,31300.0
2014-09-18 13:30:00,37.66,37.68,37.63,37.65,46700.0,25.8177,25.8314,25.7972,25.8109,46700.0
2014-09-18 13:40:00,37.65,37.68,37.64,37.65,31800.0,25.8109,25.8314,25.804,25.8109,31800.0
2014-09-18 13:50:00,37.66,37.67,37.63,37.64,30200.0,25.8177,25.8246,25.7972,25.804,30200.0
2014-09-18 14:00:00,37.65,37.68,37.64,37.68,17500.0,25.8109,25.8314,25.804,25.8314,17500.0
2014-09-18 14:10:00,37.68,37.68,37.63,37.63,38800.0,25.8314,25.8314,25.7972,25.7972,38800.0
2014-09-18 14:20:00,37.63,37.64,37.62,37.64,10600.0,25.7972,25.804,25.7903,25.804,10600.0
2014-09-18 14:30:00,37.64,37.66,37.62,37.66,44400.0,25.804,25.8177,25.7903,25.8177,44400.0
2014-09-18 14:40:00,37.65,37.66,37.64,37.65,30000.0,25.8109,25.8177,25.804,25.8109,30000.0
2014-09-18 14:50:00,37.65,37.68,37.64,37.67,36800.0,25.8109,25.8314,25.804,25.8246,36800.0
2014-09-18 15:00:00,37.66,37.68,37.64,37.66,42700.0,25.8177,25.8314,25.804,25.8177,42700.0
2014-09-18 15:10:00,37.65,37.74,37.65,37.74,41800.0,25.8109,25.8726,25.8109,25.8726,41800.0
2014-09-18 15:20:00,37.73,37.76,37.73,37.75,52600.0,25.8657,25.8863,25.8657,25.8794,52600.0
2014-09-18 15:30:00,37.76,37.81,37.76,37.81,100500.0,25.8863,25.9206,25.8863,25.9206,100500.0
2014-09-18 15:40:00,37.81,37.81,37.73,37.77,145800.0,25.9206,25.9206,25.8657,25.8931,145800.0
2014-09-18 15:50:00,37.76,37.79,37.74,37.77,261600.0,25.8863,25.9068,25.8726,25.8931,261600.0
2014-09-19 09:30:00,37.98,38.03,37.76,37.92,607700.0,26.0371,26.0714,25.8863,25.996,607700.0
2014-09-19 09:40:00,37.93,38.0,37.85,38.0,41800.0,26.0028,26.0508,25.948,26.0508,41800.0
2014-09-19 09:50:00,37.99,38.17,37.98,38.17,68800.0,26.044,26.1674,26.0371,26.1674,68800.0
2014-09-19 10:00:00,38.17,38.17,38.02,38.05,38200.0,26.1674,26.1674,26.0645,26.0851,38200.0
2014-09-19 10:10:00,38.06,38.1,38.01,38.02,48200.0,26.0919,26.1194,26.0577,26.0645,48200.0
2014-09-19 10:20:00,38.02,38.03,37.96,37.96,59800.0,26.0645,26.0714,26.0234,26.0234,59800.0
2014-09-19 10:30:00,37.95,38.01,37.94,37.96,65600.0,26.0165,26.0577,26.0097,26.0234,65600.0
2014-09-19 10:40:00,37.96,38.02,37.95,37.97,95800.0,26.0234,26.0645,26.0165,26.0302,95800.0
2014-09-19 10:50:00,37.97,38.0,37.95,38.0,26600.0,26.0302,26.0508,26.0165,26.0508,26600.0
2014-09-19 11:00:00,38.0,38.05,38.0,38.04,27000.0,26.0508,26.0851,26.0508,26.0782,27000.0
2014-09-19 11:10:00,38.05,38.13,38.02,38.11,89800.0,26.0851,26.1399,26.0645,26.1262,89800.0
2014-09-19 11:20:00,38.12,38.13,38.09,38.1,25800.0,26.1331,26.1399,26.1125,26.1194,25800.0
2014-09-19 11:30:00,38.08,38.13,38.05,38.13,47900.0,26.1057,26.1399,26.0851,26.1399,47900.0
2014-09-19 11:40:00,38.13,38.18,38.12,38.15,50800.0,26.1399,26.1742,26.1331,26.1536,50800.0
2014-09-19 11:50:00,38.14,38.18,38.12,38.16,78100.0,26.1468,26.1742,26.1331,26.1605,78100.0
2014-09-19 12:00:00,38.15,38.22,38.14,38.14,36900.0,26.1536,26.2016,26.1468,26.1468,36900.0
2014-09-19 12:10:00,38.15,38.21,38.14,38.2,21200.0,26.1536,26.1948,26.1468,26.1879,21200.0
2014-09-19 12:20:00,38.2,38.23,38.18,38.2,16700.0,26.1879,26.2085,26.1742,26.1879,16700.0
2014-09-19 12:30:00,38.19,38.22,38.17,38.18,20900.0,26.1811,26.2016,26.1674,26.1742,20900.0
2014-09-19 12:40:00,38.18,38.18,38.09,38.11,18000.0,26.1742,26.1742,26.1125,26.1262,18000.0
2014-09-19 12:50:00,38.11,38.15,38.1,38.15,27700.0,26.1262,26.1536,26.1194,26.1536,27700.0
2014-09-19 13:00:00,38.14,38.14,38.08,38.09,16400.0,26.1468,26.1468,26.1057,26.1125,16400.0
2014-09-19 13:10:00,38.09,38.09,38.05,38.06,20200.0,26.1125,26.1125,26.0851,26.0919,20200.0
2014-09-19 13:20:00,38.06,38.12,38.05,38.07,34100.0,26.0919,26.1331,26.0851,26.0988,34100.0
2014-09-19 13:30:00,38.07,38.09,38.06,38.08,21700.0,26.0988,26.1125,26.0919,26.1057,21700.0
2014-09-19 13:40:00,38.08,38.08,38.02,38.03,14500.0,26.1057,26.1057,26.0645,26.0714,14500.0
2014-09-19 13:50:00,38.04,38.08,38.04,38.08,84000.0,26.0782,26.1057,26.0782,26.1057,84000.0
2014-09-19 14:00:00,38.08,38.09,38.07,38.07,29500.0,26.1057,26.1125,26.0988,26.0988,29500.0
2014-09-19 14:10:00,38.07,38.07,38.05,38.07,18000.0,26.0988,26.0988,26.0851,26.0988,18000.0
2014-09-19 14:20:00,38.07,38.13,38.07,38.12,30300.0,26.0988,26.1399,26.0988,26.1331,30300.0
2014-09-19 14:30:00,38.11,38.12,38.06,38.09,37300.0,26.1262,26.1331,26.0919,26.1125,37300.0
2014-09-19 14:40:00,38.09,38.15,38.08,38.14,40600.0,26.1125,26.1536,26.1057,26.1468,40600.0
2014-09-19 14:50:00,38.14,38.17,38.13,38.16,26400.0,26.1468,26.1674,26.1399,26.1605,26400.0
2014-09-19 15:00:00,38.17,38.18,38.16,38.18,23400.0,26.1674,26.1742,26.1605,26.1742,23400.0
2014-09-19 15:10:00,38.18,38.22,38.15,38.2,52500.0,26.1742,26.2016,26.1536,26.1879,52500.0
2014-09-19 15:20:00,38.2,38.23,38.17,38.22,45300.0,26.1879,26.2085,26.1674,26.2016,45300.0
2014-09-19 15:30:00,38.22,38.23,38.2,38.22,55900.0,26.2016,26.2085,26.1879,26.2016,55900.0
2014-09-19 15:40:00,38.23,38.29,38.21,38.25,159800.0,26.2085,26.2496,26.1948,26.2222,159800.0
2014-09-19 15:50:00,38.25,38.32,38.23,38.29,487100.0,26.2222,26.2702,26.2085,26.2496,487100.0
2014-09-22 09:30:00,37.67,37.8,37.56,37.78,277800.0,25.8246,25.9137,25.7492,25.9,277800.0
2014-09-22 09:40:00,37.79,37.83,37.72,37.77,102500.0,25.9068,25.9343,25.8589,25.8931,102500.0
2014-09-22 09:50:00,37.78,37.86,37.75,37.8,87400.0,25.9,25.9548,25.8794,25.9137,87400.0
2014-09-22 10:00:00,37.8,37.84,37.75,37.81,107300.0,25.9137,25.9411,25.8794,25.9206,107300.0
2014-09-22 10:10:00,37.8,37.87,37.79,37.83,80900.0,25.9137,25.9617,25.9068,25.9343,80900.0
2014-09-22 10:20:00,37.83,37.92,37.78,37.91,74100.0,25.9343,25.996,25.9,25.9891,74100.0
2014-09-22 10:30:00,37.92,37.97,37.9,37.96,70600.0,25.996,26.0302,25.9823,26.0234,70600.0
2014-09-22 10:40:00,37.96,38.0,37.95,38.0,116400.0,26.0234,26.0508,26.0165,26.0508,116400.0
2014-09-22 10:50:00,38.0,38.03,37.99,38.03,96400.0,26.0508,26.0714,26.044,26.0714,96400.0
2014-09-22 11:00:00,38.02,38.09,38.02,38.09,69500.0,26.0645,26.1125,26.0645,26.1125,69500.0
2014-09-22 11:10:00,38.09,38.17,38.07,38.13,109100.0,26.1125,26.1674,26.0988,26.1399,109100.0
2014-09-22 11:20:00,38.14,38.17,38.12,38.12,44100.0,26.1468,26.1674,26.1331,26.1331,44100.0
2014-09-22 11:30:00,38.12,38.16,38.05,38.05,50300.0,26.1331,26.1605,26.0851,26.0851,50300.0
2014-09-22 11:40:00,38.04,38.05,37.92,37.93,44400.0,26.0782,26.0851,25.996,26.0028,44400.0
2014-09-22 11:50:00,37.93,37.96,37.93,37.95,79400.0,26.0028,26.0234,26.0028,26.0165,79400.0
2014-09-22 12:00:00,37.95,38.06,37.92,38.05,49600.0,26.0165,26.0919,25.996,26.0851,49600.0
2014-09-22 12:10:00,38.05,38.07,38.01,38.03,57400.0,26.0851,26.0988,26.0577,26.0714,57400.0
2014-09-22 12:20:00,38.02,38.03,37.98,38.0,32500.0,26.0645,26.0714,26.0371,26.0508,32500.0
2014-09-22 12:30:00,37.99,38.06,37.99,38.04,40600.0,26.044,26.0919,26.044,26.0782,40600.0
2014-09-22 12:40:00,38.05,38.05,37.98,37.99,29900.0,26.0851,26.0851,26.0371,26.044,29900.0
2014-09-22 12:50:00,37.99,38.03,37.99,38.02,32400.0,26.044,26.0714,26.044,26.0645,32400.0
2014-09-22 13:00:00,38.01,38.02,37.98,38.0,25900.0,26.0577,26.0645,26.0371,26.0508,25900.0
2014-09-22 13:10:00,37.99,38.05,37.98,38.05,38300.0,26.044,26.0851,26.0371,26.0851,38300.0
2014-09-22 13:20:00,38.04,38.11,38.03,38.09,32900.0,26.0782,26.1262,26.0714,26.1125,32900.0
2014-09-22 13:30:00,38.08,38.14,38.08,38.09,47000.0,26.1057,26.1468,26.1057,26.1125,47000.0
2014-09-22 13:40:00,38.1,38.1,38.05,38.07,30000.0,26.1194,26.1194,26.0851,26.0988,30000.0
2014-09-22 13:50:00,38.08,38.09,38.05,38.08,26500.0,26.1057,26.1125,26.0851,26.1057,26500.0
2014-09-22 14:00:00,38.08,38.09,38.04,38.07,36400.0,26.1057,26.1125,26.0782,26.0988,36400.0
2014-09-22 14:10:00,38.07,38.07,38.01,38.01,32300.0,26.0988,26.0988,26.0577,26.0577,32300.0
2014-09-22 14:20:00,38.0,38.04,37.98,38.0,51500.0,26.0508,26.0782,26.0371,26.0508,51500.0
2014-09-22 14:30:00,38.0,38.02,37.98,38.01,57900.0,26.0508,26.0645,26.0371,26.0577,57900.0
2014-09-22 14:40:00,38.01,38.03,37.98,38.03,50500.0,26.0577,26.0714,26.0371,26.0714,50500.0
2014-09-22 14:50:00,38.02,38.04,37.98,37.98,69600.0,26.0645,26.0782,26.0371,26.0371,69600.0
2014-09-22 15:00:00,37.98,38.05,37.98,38.03,350200.0,26.0371,26.0851,26.0371,26.0714,350200.0
2014-09-22 15:10:00,38.03,38.05,37.98,38.01,116800.0,26.0714,26.0851,26.0371,26.0577,116800.0
2014-09-22 15:20:00,38.01,38.04,37.98,37.99,122800.0,26.0577,26.0782,26.0371,26.044,122800.0
2014-09-22 15:30:00,37.98,38.01,37.97,37.99,118700.0,26.0371,26.0577,26.0302,26.044,118700.0
2014-09-22 15:40:00,37.99,38.05,37.99,38.02,132800.0,26.044,26.0851,26.044,26.0645,132800.0
2014-09-22 15:50:00,38.02,38.03,37.98,38.02,251400.0,26.0645,26.0714,26.0371,26.0645,251400.0
2014-09-23 09:30:00,37.93,37.94,37.77,37.88,203300.0,26.0028,26.0097,25.8931,25.9685,203300.0
2014-09-23 09:40:00,37.86,37.92,37.82,37.88,75500.0,25.9548,25.996,25.9274,25.9685,75500.0
2014-09-23 09:50:00,37.87,37.9,37.79,37.82,206600.0,25.9617,25.9823,25.9068,25.9274,206600.0
2014-09-23 10:00:00,37.82,37.86,37.79,37.8,114300.0,25.9274,25.9548,25.9068,25.9137,114300.0
2014-09-23 10:10:00,37.8,37.86,37.79,37.81,78500.0,25.9137,25.9548,25.9068,25.9206,78500.0
2014-09-23 10:20:00,37.82,37.9,37.8,37.83,81200.0,25.9274,25.9823,25.9137,25.9343,81200.0
2014-09-23 10:30:00,37.83,37.84,37.79,37.8,121800.0,25.9343,25.9411,25.9068,25.9137,121800.0
2014-09-23 10:40:00,37.79,37.83,37.79,37.81,119000.0,25.9068,25.9343,25.9068,25.9206,119000.0
2014-09-23 10:50:00,37.8,37.82,37.76,37.78,84800.0,25.9137,25.9274,25.8863,25.9,84800.0
2014-09-23 11:00:00,37.78,37.81,37.75,37.77,88400.0,25.9,25.9206,25.8794,25.8931,88400.0
2014-09-23 11:10:00,37.76,37.81,37.74,37.79,74100.0,25.8863,25.9206,25.8726,25.9068,74100.0
2014-09-23 11:20:00,37.79,37.84,37.79,37.83,74900.0,25.9068,25.9411,25.9068,25.9343,74900.0
2014-09-23 11:30:00,37.83,37.91,37.83,37.9,38900.0,25.9343,25.9891,25.9343,25.9823,38900.0
2014-09-23 11:40:00,37.88,37.9,37.87,37.88,25800.0,25.9685,25.9823,25.9617,25.9685,25800.0
2014-09-23 11:50:00,37.89,37.9,37.85,37.86,31600.0,25.9754,25.9823,25.948,25.9548,31600.0
2014-09-23 12:00:00,37.87,37.87,37.8,37.81,35600.0,25.9617,25.9617,25.9137,25.9206,35600.0
2014-09-23 12:10:00,37.8,37.83,37.8,37.81,67200.0,25.9137,25.9343,25.9137,25.9206,67200.0
2014-09-23 12:20:00,37.81,37.82,37.79,37.8,66600.0,25.9206,25.9274,25.9068,25.9137,66600.0
2014-09-23 12:30:00,37.79,37.81,37.77,37.8,50000.0,25.9068,25.9206,25.8931,25.9137,50000.0
2014-09-23 12:40:00,37.8,37.82,37.76,37.77,80800.0,25.9137,25.9274,25.8863,25.8931,80800.0
2014-09-23 12:50:00,37.77,37.83,37.77,37.83,25900.0,25.8931,25.9343,25.8931,25.9343,25900.0
2014-09-23 13:00:00,37.82,37.85,37.8,37.8,36900.0,25.9274,25.948,25.9137,25.9137,36900.0
2014-09-23 13:10:00,37.8,37.81,37.77,37.78,95700.0,25.9137,25.9206,25.8931,25.9,95700.0
2014-09-23 13:20:00,37.79,37.83,37.78,37.81,176900.0,25.9068,25.9343,25.9,25.9206,176900.0
2014-09-23 13:30:00,37.82,37.83,37.76,37.8,200500.0,25.9274,25.9343,25.8863,25.9137,200500.0
2014-09-23 13:40:00,37.8,37.82,37.78,37.79,56000.0,25.9137,25.9274,25.9,25.9068,56000.0
2014-09-23 13:50:00,37.79,37.8,37.73,37.76,69300.0,25.9068,25.9137,25.8657,25.8863,69300.0
2014-09-23 14:00:00,37.77,37.77,37.72,37.73,92800.0,25.8931,25.8931,25.8589,25.8657,92800.0
2014-09-23 14:10:00,37.72,37.74,37.67,37.69,105600.0,25.8589,25.8726,25.8246,25.8383,105600.0
2014-09-23 14:20:00,37.69,37.71,37.64,37.71,92600.0,25.8383,25.852,25.804,25.852,92600.0
2014-09-23 14:30:00,37.7,37.71,37.66,37.67,66800.0,25.8451,25.852,25.8177,25.8246,66800.0
2014-09-23 14:40:00,37.67,37.71,37.67,37.7,48300.0,25.8246,25.852,25.8246,25.8451,48300.0
2014-09-23 14:50:00,37.71,37.81,37.7,37.8,87100.0,25.852,25.9206,25.8451,25.9137,87100.0
2014-09-23 15:00:00,37.8,37.81,37.76,37.77,45400.0,25.9137,25.9206,25.8863,25.8931,45400.0
2014-09-23 15:10:00,37.77,37.78,37.75,37.76,81400.0,25.8931,25.9,25.8794,25.8863,81400.0
2014-09-23 15:20:00,37.76,37.8,37.74,37.77,68800.0,25.8863,25.9137,25.8726,25.8931,68800.0
2014-09-23 15:30:00,37.77,37.81,37.76,37.8,102800.0,25.8931,25.9206,25.8863,25.9137,102800.0
2014-09-23 15:40:00,37.8,37.81,37.74,37.75,224500.0,25.9137,25.9206,25.8726,25.8794,224500.0
2014-09-23 15:50:00,37.74,37.75,37.69,37.71,560100.0,25.8726,25.8794,25.8383,25.852,560100.0
2014-09-24 09:30:00,37.75,37.79,37.64,37.68,132200.0,25.8794,25.9068,25.804,25.8314,132200.0
2014-09-24 09:40:00,37.68,37.7,37.63,37.65,76900.0,25.8314,25.8451,25.7972,25.8109,76900.0
2014-09-24 09:50:00,37.65,37.69,37.64,37.65,170300.0,25.8109,25.8383,25.804,25.8109,170300.0
2014-09-24 10:00:00,37.65,37.76,37.6,37.67,122300.0,25.8109,25.8863,25.7766,25.8246,122300.0
2014-09-24 10:10:00,37.66,37.68,37.64,37.65,88600.0,25.8177,25.8314,25.804,25.8109,88600.0
2014-09-24 10:20:00,37.65,37.65,37.57,37.63,168800.0,25.8109,25.8109,25.756,25.7972,168800.0
2014-09-24 10:30:00,37.64,37.67,37.62,37.64,59800.0,25.804,25.8246,25.7903,25.804,59800.0
2014-09-24 10:40:00,37.65,37.67,37.62,37.64,40200.0,25.8109,25.8246,25.7903,25.804,40200.0
2014-09-24 10:50:00,37.64,37.66,37.59,37.62,125600.0,25.804,25.8177,25.7697,25.7903,125600.0
2014-09-24 11:00:00,37.62,37.71,37.62,37.68,127200.0,25.7903,25.852,25.7903,25.8314,127200.0
2014-09-24 11:10:00,37.68,37.7,37.64,37.64,37800.0,25.8314,25.8451,25.804,25.804,37800.0
2014-09-24 11:20:00,37.65,37.69,37.64,37.67,89100.0,25.8109,25.8383,25.804,25.8246,89100.0
2014-09-24 11:30:00,37.68,37.7,37.67,37.69,35400.0,25.8314,25.8451,25.8246,25.8383,35400.0
2014-09-24 11:40:00,37.69,37.72,37.68,37.69,41400.0,25.8383,25.8589,25.8314,25.8383,41400.0
2014-09-24 11:50:00,37.7,37.75,37.69,37.74,46500.0,25.8451,25.8794,25.8383,25.8726,46500.0
2014-09-24 12:00:00,37.73,37.74,37.69,37.7,40900.0,25.8657,25.8726,25.8383,25.8451,40900.0
2014-09-24 12:10:00,37.7,37.72,37.68,37.71,46500.0,25.8451,25.8589,25.8314,25.852,46500.0
2014-09-24 12:20:00,37.72,37.72,37.69,37.69,26800.0,25.8589,25.8589,25.8383,25.8383,26800.0
2014-09-24 12:30:00,37.69,37.72,37.69,37.7,21600.0,25.8383,25.8589,25.8383,25.8451,21600.0
2014-09-24 12:40:00,37.71,37.72,37.68,37.69,64600.0,25.852,25.8589,25.8314,25.8383,64600.0
2014-09-24 12:50:00,37.7,37.72,37.68,37.71,47900.0,25.8451,25.8589,25.8314,25.852,47900.0
2014-09-24 13:00:00,37.72,37.74,37.69,37.7,22300.0,25.8589,25.8726,25.8383,25.8451,22300.0
2014-09-24 13:10:00,37.7,37.73,37.69,37.71,26500.0,25.8451,25.8657,25.8383,25.852,26500.0
2014-09-24 13:20:00,37.7,37.71,37.69,37.69,58800.0,25.8451,25.852,25.8383,25.8383,58800.0
2014-09-24 13:30:00,37.69,37.71,37.69,37.7,32300.0,25.8383,25.852,25.8383,25.8451,32300.0
2014-09-24 13:40:00,37.71,37.72,37.68,37.71,58500.0,25.852,25.8589,25.8314,25.852,58500.0
2014-09-24 13:50:00,37.7,37.73,37.68,37.69,68000.0,25.8451,25.8657,25.8314,25.8383,68000.0
2014-09-24 14:00:00,37.69,37.72,37.68,37.72,69300.0,25.8383,25.8589,25.8314,25.8589,69300.0
2014-09-24 14:10:00,37.71,37.72,37.68,37.69,120800.0,25.852,25.8589,25.8314,25.8383,120800.0
2014-09-24 14:20:00,37.7,37.71,37.68,37.71,78600.0,25.8451,25.852,25.8314,25.852,78600.0
2014-09-24 14:30:00,37.7,37.72,37.69,37.7,25400.0,25.8451,25.8589,25.8383,25.8451,25400.0
2014-09-24 14:40:00,37.7,37.74,37.69,37.73,44400.0,25.8451,25.8726,25.8383,25.8657,44400.0
2014-09-24 14:50:00,37.73,37.78,37.73,37.74,59100.0,25.8657,25.9,25.8657,25.8726,59100.0
2014-09-24 15:00:00,37.75,37.77,37.71,37.77,51500.0,25.8794,25.8931,25.852,25.8931,51500.0
2014-09-24 15:10:00,37.77,37.79,37.74,37.77,82500.0,25.8931,25.9068,25.8726,25.8931,82500.0
2014-09-24 15:20:00,37.77,37.77,37.7,37.7,74100.0,25.8931,25.8931,25.8451,25.8451,74100.0
2014-09-24 15:30:00,37.7,37.73,37.69,37.71,114100.0,25.8451,25.8657,25.8383,25.852,114100.0
2014-09-24 15:40:00,37.72,37.74,37.65,37.68,254700.0,25.8589,25.8726,25.8109,25.8314,254700.0
2014-09-24 15:50:00,37.68,37.71,37.66,37.7,501600.0,25.8314,25.852,25.8177,25.8451,501600.0
2014-09-25 09:30:00,37.72,37.93,37.72,37.83,63100.0,25.8589,26.0028,25.8589,25.9343,63100.0
2014-09-25 09:40:00,37.82,37.9,37.82,37.87,62600.0,25.9274,25.9823,25.9274,25.9617,62600.0
2014-09-25 09:50:00,37.87,37.92,37.81,37.86,65700.0,25.9617,25.996,25.9206,25.9548,65700.0
2014-09-25 10:00:00,37.86,37.87,37.79,37.84,44000.0,25.9548,25.9617,25.9068,25.9411,44000.0
2014-09-25 10:10:00,37.83,37.84,37.76,37.79,149800.0,25.9343,25.9411,25.8863,25.9068,149800.0
2014-09-25 10:20:00,37.79,37.81,37.76,37.79,186800.0,25.9068,25.9206,25.8863,25.9068,186800.0
2014-09-25 10:30:00,37.79,37.8,37.74,37.79,130100.0,25.9068,25.9137,25.8726,25.9068,130100.0
2014-09-25 10:40:00,37.79,37.8,37.7,37.74,149400.0,25.9068,25.9137,25.8451,25.8726,149400.0
2014-09-25 10:50:00,37.75,37.75,37.73,37.75,60100.0,25.8794,25.8794,25.8657,25.8794,60100.0
2014-09-25 11:00:00,37.75,37.82,37.73,37.82,81300.0,25.8794,25.9274,25.8657,25.9274,81300.0
2014-09-25 11:10:00,37.82,37.82,37.78,37.8,43300.0,25.9274,25.9274,25.9,25.9137,43300.0
2014-09-25 11:20:00,37.79,37.79,37.75,37.78,65100.0,25.9068,25.9068,25.8794,25.9,65100.0
2014-09-25 11:30:00,37.78,37.78,37.76,37.76,63000.0,25.9,25.9,25.8863,25.8863,63000.0
2014-09-25 11:40:00,37.75,37.75,37.7,37.71,37600.0,25.8794,25.8794,25.8451,25.852,37600.0
2014-09-25 11:50:00,37.71,37.73,37.7,37.71,71000.0,25.852,25.8657,25.8451,25.852,71000.0
2014-09-25 12:00:00,37.72,37.73,37.7,37.7,53900.0,25.8589,25.8657,25.8451,25.8451,53900.0
2014-09-25 12:10:00,37.7,37.73,37.69,37.69,96300.0,25.8451,25.8657,25.8383,25.8383,96300.0
2014-09-25 12:20:00,37.7,37.71,37.66,37.67,94300.0,25.8451,25.852,25.8177,25.8246,94300.0
2014-09-25 12:30:00,37.66,37.7,37.65,37.7,48800.0,25.8177,25.8451,25.8109,25.8451,48800.0
2014-09-25 12:40:00,37.7,37.7,37.66,37.69,31600.0,25.8451,25.8451,25.8177,25.8383,31600.0
2014-09-25 12:50:00,37.69,37.69,37.65,37.66,57000.0,25.8383,25.8383,25.8109,25.8177,57000.0
2014-09-25 13:00:00,37.66,37.68,37.64,37.66,71000.0,25.8177,25.8314,25.804,25.8177,71000.0
2014-09-25 13:10:00,37.66,37.7,37.64,37.69,44400.0,25.8177,25.8451,25.804,25.8383,44400.0
2014-09-25 13:20:00,37.69,37.71,37.65,37.7,72400.0,25.8383,25.852,25.8109,25.8451,72400.0
2014-09-25 13:30:00,37.7,37.7,37.66,37.66,28400.0,25.8451,25.8451,25.8177,25.8177,28400.0
2014-09-25 13:40:00,37.66,37.67,37.65,37.66,56600.0,25.8177,25.8246,25.8109,25.8177,56600.0
2014-09-25 13:50:00,37.66,37.67,37.6,37.66,149300.0,25.8177,25.8246,25.7766,25.8177,149300.0
2014-09-25 14:00:00,37.66,37.67,37.63,37.65,41400.0,25.8177,25.8246,25.7972,25.8109,41400.0
2014-09-25 14:10:00,37.65,37.68,37.64,37.68,21100.0,25.8109,25.8314,25.804,25.8314,21100.0
2014-09-25 14:20:00,37.68,37.71,37.66,37.67,24300.0,25.8314,25.852,25.8177,25.8246,24300.0
2014-09-25 14:30:00,37.67,37.69,37.66,37.67,60500.0,25.8246,25.8383,25.8177,25.8246,60500.0
2014-09-25 14:40:00,37.68,37.7,37.67,37.68,44200.0,25.8314,25.8451,25.8246,25.8314,44200.0
2014-09-25 14:50:00,37.69,37.69,37.64,37.68,83300.0,25.8383,25.8383,25.804,25.8314,83300.0
2014-09-25 15:00:00,37.68,37.69,37.65,37.66,59700.0,25.8314,25.8383,25.8109,25.8177,59700.0
2014-09-25 15:10:00,37.66,37.68,37.64,37.65,152400.0,25.8177,25.8314,25.804,25.8109,152400.0
2014-09-25 15:20:00,37.66,37.7,37.65,37.69,108500.0,25.8177,25.8451,25.8109,25.8383,108500.0
2014-09-25 15:30:00,37.69,37.73,37.67,37.7,120300.0,25.8383,25.8657,25.8246,25.8451,120300.0
2014-09-25 15:40:00,37.71,37.74,37.66,37.68,157300.0,25.852,25.8726,25.8177,25.8314,157300.0
2014-09-25 15:50:00,37.66,37.68,37.59,37.6,212000.0,25.8177,25.8314,25.7697,25.7766,212000.0
2014-09-26 09:30:00,37.58,37.73,37.35,37.41,101800.0,25.7629,25.8657,25.6052,25.6463,101800.0
2014-09-26 09:40:00,37.41,37.45,37.27,37.44,61600.0,25.6463,25.6738,25.5504,25.6669,61600.0
2014-09-26 09:50:00,37.46,37.54,37.4,37.49,51300.0,25.6806,25.7355,25.6395,25.7012,51300.0
2014-09-26 10:00:00,37.5,37.61,37.47,37.49,78800.0,25.708,25.7834,25.6875,25.7012,78800.0
2014-09-26 10:10:00,37.49,37.52,37.39,37.47,56300.0,25.7012,25.7217,25.6326,25.6875,56300.0
2014-09-26 10:20:00,37.46,37.51,37.44,37.44,32400.0,25.6806,25.7149,25.6669,25.6669,32400.0
2014-09-26 10:30:00,37.46,37.46,37.35,37.41,52100.0,25.6806,25.6806,25.6052,25.6463,52100.0
2014-09-26 10:40:00,37.4,37.47,37.4,37.44,121500.0,25.6395,25.6875,25.6395,25.6669,121500.0
2014-09-26 10:50:00,37.43,37.53,37.43,37.53,68600.0,25.6601,25.7286,25.6601,25.7286,68600.0
2014-09-26 11:00:00,37.52,37.58,37.49,37.52,33700.0,25.7217,25.7629,25.7012,25.7217,33700.0
2014-09-26 11:10:00,37.52,37.53,37.47,37.47,27100.0,25.7217,25.7286,25.6875,25.6875,27100.0
2014-09-26 11:20:00,37.47,37.48,37.43,37.45,26900.0,25.6875,25.6943,25.6601,25.6738,26900.0
2014-09-26 11:30:00,37.45,37.46,37.4,37.44,37900.0,25.6738,25.6806,25.6395,25.6669,37900.0
2014-09-26 11:40:00,37.44,37.51,37.41,37.5,27700.0,25.6669,25.7149,25.6463,25.708,27700.0
2014-09-26 11:50:00,37.5,37.6,37.5,37.56,58100.0,25.708,25.7766,25.708,25.7492,58100.0
2014-09-26 12:00:00,37.57,37.63,37.57,37.59,39600.0,25.756,25.7972,25.756,25.7697,39600.0
2014-09-26 12:10:00,37.6,37.67,37.6,37.65,40700.0,25.7766,25.8246,25.7766,25.8109,40700.0
2014-09-26 12:20:00,37.65,37.68,37.64,37.68,14700.0,25.8109,25.8314,25.804,25.8314,14700.0
2014-09-26 12:30:00,37.68,37.69,37.63,37.65,20500.0,25.8314,25.8383,25.7972,25.8109,20500.0
2014-09-26 12:40:00,37.65,37.65,37.61,37.63,17000.0,25.8109,25.8109,25.7834,25.7972,17000.0
2014-09-26 12:50:00,37.63,37.63,37.56,37.57,19600.0,25.7972,25.7972,25.7492,25.756,19600.0
2014-09-26 13:00:00,37.58,37.61,37.57,37.6,32400.0,25.7629,25.7834,25.756,25.7766,32400.0
2014-09-26 13:10:00,37.6,37.61,37.57,37.59,30200.0,25.7766,25.7834,25.756,25.7697,30200.0
2014-09-26 13:20:00,37.6,37.63,37.59,37.62,28700.0,25.7766,25.7972,25.7697,25.7903,28700.0
2014-09-26 13:30:00,37.63,37.63,37.58,37.61,31500.0,25.7972,25.7972,25.7629,25.7834,31500.0
2014-09-26 13:40:00,37.6,37.63,37.58,37.63,17200.0,25.7766,25.7972,25.7629,25.7972,17200.0
2014-09-26 13:50:00,37.63,37.66,37.62,37.63,38700.0,25.7972,25.8177,25.7903,25.7972,38700.0
2014-09-26 14:00:00,37.63,37.7,37.62,37.7,33200.0,25.7972,25.8451,25.7903,25.8451,33200.0
2014-09-26 14:10:00,37.7,37.75,37.66,37.75,41100.0,25.8451,25.8794,25.8177,25.8794,41100.0
2014-09-26 14:20:00,37.75,37.75,37.69,37.69,17700.0,25.8794,25.8794,25.8383,25.8383,17700.0
2014-09-26 14:30:00,37.7,37.77,37.69,37.77,33400.0,25.8451,25.8931,25.8383,25.8931,33400.0
2014-09-26 14:40:00,37.77,37.77,37.73,37.77,32600.0,25.8931,25.8931,25.8657,25.8931,32600.0
2014-09-26 14:50:00,37.77,37.78,37.71,37.73,60800.0,25.8931,25.9,25.852,25.8657,60800.0
2014-09-26 15:00:00,37.72,37.73,37.69,37.7,43200.0,25.8589,25.8657,25.8383,25.8451,43200.0
2014-09-26 15:10:00,37.7,37.72,37.65,37.65,41700.0,25.8451,25.8589,25.8109,25.8109,41700.0
2014-09-26 15:20:00,37.66,37.68,37.64,37.66,45200.0,25.8177,25.8314,25.804,25.8177,45200.0
2014-09-26 15:30:00,37.67,37.69,37.61,37.63,55200.0,25.8246,25.8383,25.7834,25.7972,55200.0
2014-09-26 15:40:00,37.63,37.65,37.56,37.56,145100.0,25.7972,25.8109,25.7492,25.7492,145100.0
2014-09-26 15:50:00,37.57,37.62,37.56,37.59,199500.0,25.756,25.7903,25.7492,25.7697,199500.0
2014-09-29 09:30:00,37.45,37.68,37.45,37.63,49300.0,25.6738,25.8314,25.6738,25.7972,49300.0
2014-09-29 09:40:00,37.61,37.67,37.57,37.58,40100.0,25.7834,25.8246,25.756,25.7629,40100.0
2014-09-29 09:50:00,37.58,37.58,37.47,37.54,31600.0,25.7629,25.7629,25.6875,25.7355,31600.0
2014-09-29 10:00:00,37.54,37.56,37.48,37.52,54000.0,25.7355,25.7492,25.6943,25.7217,54000.0
2014-09-29 10:10:00,37.51,37.51,37.37,37.4,51300.0,25.7149,25.7149,25.6189,25.6395,51300.0
2014-09-29 10:20:00,37.41,37.47,37.37,37.41,47200.0,25.6463,25.6875,25.6189,25.6463,47200.0
2014-09-29 10:30:00,37.41,37.57,37.41,37.51,27900.0,25.6463,25.756,25.6463,25.7149,27900.0
2014-09-29 10:40:00,37.52,37.58,37.52,37.53,25300.0,25.7217,25.7629,25.7217,25.7286,25300.0
2014-09-29 10:50:00,37.53,37.58,37.53,37.57,30000.0,25.7286,25.7629,25.7286,25.756,30000.0
2014-09-29 11:00:00,37.57,37.59,37.55,37.57,78100.0,25.756,25.7697,25.7423,25.756,78100.0
2014-09-29 11:10:00,37.56,37.64,37.55,37.61,59300.0,25.7492,25.804,25.7423,25.7834,59300.0
2014-09-29 11:20:00,37.62,37.63,37.55,37.6,43900.0,25.7903,25.7972,25.7423,25.7766,43900.0
2014-09-29 11:30:00,37.61,37.62,37.59,37.59,17800.0,25.7834,25.7903,25.7697,25.7697,17800.0
2014-09-29 11:40:00,37.59,37.62,37.58,37.62,32000.0,25.7697,25.7903,25.7629,25.7903,32000.0
2014-09-29 11:50:00,37.62,37.68,37.61,37.66,22900.0,25.7903,25.8314,25.7834,25.8177,22900.0
2014-09-29 12:00:00,37.66,37.66,37.61,37.63,31500.0,25.8177,25.8177,25.7834,25.7972,31500.0
2014-09-29 12:10:00,37.63,37.63,37.57,37.61,25700.0,25.7972,25.7972,25.756,25.7834,25700.0
2014-09-29 12:20:00,37.62,37.63,37.57,37.57,38500.0,25.7903,25.7972,25.756,25.756,38500.0
2014-09-29 12:30:00,37.57,37.57,37.52,37.54,46100.0,25.756,25.756,25.7217,25.7355,46100.0
2014-09-29 12:40:00,37.54,37.55,37.45,37.49,66200.0,25.7355,25.7423,25.6738,25.7012,66200.0
2014-09-29 12:50:00,37.49,37.54,37.49,37.51,34200.0,25.7012,25.7355,25.7012,25.7149,34200.0
2014-09-29 13:00:00,37.51,37.52,37.48,37.51,33600.0,25.7149,25.7217,25.6943,25.7149,33600.0
2014-09-29 13:10:00,37.51,37.53,37.48,37.51,57700.0,25.7149,25.7286,25.6943,25.7149,57700.0
2014-09-29 13:20:00,37.52,37.59,37.52,37.59,33800.0,25.7217,25.7697,25.7217,25.7697,33800.0
2014-09-29 13:30:00,37.58,37.59,37.55,37.56,67400.0,25.7629,25.7697,25.7423,25.7492,67400.0
2014-09-29 13:40:00,37.55,37.56,37.5,37.51,33900.0,25.7423,25.7492,25.708,25.7149,33900.0
2014-09-29 13:50:00,37.51,37.54,37.51,37.54,30500.0,25.7149,25.7355,25.7149,25.7355,30500.0
2014-09-29 14:00:00,37.54,37.55,37.5,37.5,27500.0,25.7355,25.7423,25.708,25.708,27500.0
2014-09-29 14:10:00,37.51,37.52,37.45,37.45,58700.0,25.7149,25.7217,25.6738,25.6738,58700.0
2014-09-29 14:20:00,37.45,37.48,37.44,37.46,36800.0,25.6738,25.6943,25.6669,25.6806,36800.0
2014-09-29 14:30:00,37.46,37.49,37.46,37.48,28300.0,25.6806,25.7012,25.6806,25.6943,28300.0
2014-09-29 14:40:00,37.48,37.52,37.47,37.51,52700.0,25.6943,25.7217,25.6875,25.7149,52700.0
2014-09-29 14:50:00,37.51,37.52,37.48,37.51,46400.0,25.7149,25.7217,25.6943,25.7149,46400.0
2014-09-29 15:00:00,37.52,37.55,37.48,37.48,71400.0,25.7217,25.7423,25.6943,25.6943,71400.0
2014-09-29 15:10:00,37.48,37.53,37.47,37.51,64700.0,25.6943,25.7286,25.6875,25.7149,64700.0
2014-09-29 15:20:00,37.51,37.58,37.51,37.57,76100.0,25.7149,25.7629,25.7149,25.756,76100.0
2014-09-29 15:30:00,37.58,37.61,37.57,37.61,55500.0,25.7629,25.7834,25.756,25.7834,55500.0
2014-09-29 15:40:00,37.61,37.63,37.57,37.6,144500.0,25.7834,25.7972,25.756,25.7766,144500.0
2014-09-29 15:50:00,37.61,37.68,37.6,37.64,234300.0,25.7834,25.8314,25.7766,25.804,234300.0
2014-09-30 09:30:00,37.69,38.05,37.57,37.66,129100.0,25.8383,26.0851,25.756,25.8177,129100.0
2014-09-30 09:40:00,37.66,37.76,37.64,37.71,44500.0,25.8177,25.8863,25.804,25.852,44500.0
2014-09-30 09:50:00,37.71,37.76,37.66,37.7,68500.0,25.852,25.8863,25.8177,25.8451,68500.0
2014-09-30 10:00:00,37.7,37.8,37.68,37.8,96700.0,25.8451,25.9137,25.8314,25.9137,96700.0
2014-09-30 10:10:00,37.8,37.94,37.79,37.88,110800.0,25.9137,26.0097,25.9068,25.9685,110800.0
2014-09-30 10:20:00,37.88,38.02,37.84,37.87,110000.0,25.9685,26.0645,25.9411,25.9617,110000.0
2014-09-30 10:30:00,37.87,37.89,37.84,37.87,62500.0,25.9617,25.9754,25.9411,25.9617,62500.0
2014-09-30 10:40:00,37.87,37.96,37.87,37.89,81800.0,25.9617,26.0234,25.9617,25.9754,81800.0
2014-09-30 10:50:00,37.88,37.97,37.88,37.95,73500.0,25.9685,26.0302,25.9685,26.0165,73500.0
2014-09-30 11:00:00,37.94,38.02,37.9,38.01,96500.0,26.0097,26.0645,25.9823,26.0577,96500.0
2014-09-30 11:10:00,38.01,38.01,37.87,37.87,109600.0,26.0577,26.0577,25.9617,25.9617,109600.0
2014-09-30 11:20:00,37.88,37.98,37.84,37.95,71900.0,25.9685,26.0371,25.9411,26.0165,71900.0
2014-09-30 11:30:00,37.95,37.95,37.85,37.85,64200.0,26.0165,26.0165,25.948,25.948,64200.0
2014-09-30 11:40:00,37.86,37.9,37.82,37.87,59600.0,25.9548,25.9823,25.9274,25.9617,59600.0
2014-09-30 11:50:00,37.87,37.9,37.82,37.88,54000.0,25.9617,25.9823,25.9274,25.9685,54000.0
2014-09-30 12:00:00,37.89,37.91,37.86,37.89,75900.0,25.9754,25.9891,25.9548,25.9754,75900.0
2014-09-30 12:10:00,37.89,37.9,37.86,37.87,63600.0,25.9754,25.9823,25.9548,25.9617,63600.0
2014-09-30 12:20:00,37.87,37.89,37.8,37.8,65600.0,25.9617,25.9754,25.9137,25.9137,65600.0
2014-09-30 12:30:00,37.8,37.8,37.61,37.61,83800.0,25.9137,25.9137,25.7834,25.7834,83800.0
2014-09-30 12:40:00,37.61,37.61,37.52,37.54,74100.0,25.7834,25.7834,25.7217,25.7355,74100.0
2014-09-30 12:50:00,37.54,37.55,37.47,37.48,52200.0,25.7355,25.7423,25.6875,25.6943,52200.0
2014-09-30 13:00:00,37.48,37.55,37.47,37.47,48000.0,25.6943,25.7423,25.6875,25.6875,48000.0
2014-09-30 13:10:00,37.48,37.54,37.45,37.51,54400.0,25.6943,25.7355,25.6738,25.7149,54400.0
2014-09-30 13:20:00,37.51,37.54,37.48,37.48,44600.0,25.7149,25.7355,25.6943,25.6943,44600.0
2014-09-30 13:30:00,37.48,37.48,37.33,37.34,127000.0,25.6943,25.6943,25.5915,25.5984,127000.0
2014-09-30 13:40:00,37.34,37.34,37.2,37.22,164100.0,25.5984,25.5984,25.5024,25.5161,164100.0
2014-09-30 13:50:00,37.22,37.28,37.21,37.26,90400.0,25.5161,25.5572,25.5092,25.5435,90400.0
2014-09-30 14:00:00,37.27,37.38,37.27,37.33,77100.0,25.5504,25.6258,25.5504,25.5915,77100.0
2014-09-30 14:10:00,37.34,37.37,37.22,37.26,204600.0,25.5984,25.6189,25.5161,25.5435,204600.0
2014-09-30 14:20:00,37.25,37.28,37.18,37.27,57400.0,25.5367,25.5572,25.4887,25.5504,57400.0
2014-09-30 14:30:00,37.26,37.31,37.23,37.25,60200.0,25.5435,25.5778,25.5229,25.5367,60200.0
2014-09-30 14:40:00,37.24,37.26,37.18,37.26,63200.0,25.5298,25.5435,25.4887,25.5435,63200.0
2014-09-30 14:50:00,37.26,37.32,37.23,37.23,97400.0,25.5435,25.5846,25.5229,25.5229,97400.0
2014-09-30 15:00:00,37.23,37.24,37.17,37.24,111700.0,25.5229,25.5298,25.4818,25.5298,111700.0
2014-09-30 15:10:00,37.24,37.24,37.14,37.19,170900.0,25.5298,25.5298,25.4612,25.4955,170900.0
2014-09-30 15:20:00,37.19,37.29,37.18,37.27,166100.0,25.4955,25.5641,25.4887,25.5504,166100.0
2014-09-30 15:30:00,37.27,37.32,37.22,37.29,140600.0,25.5504,25.5846,25.5161,25.5641,140600.0
2014-09-30 15:40:00,37.29,37.33,37.24,37.27,245900.0,25.5641,25.5915,25.5298,25.5504,245900.0
2014-09-30 15:50:00,37.27,37.34,37.24,37.25,444100.0,25.5504,25.5984,25.5298,25.5367,444100.0
2014-10-01 09:30:00,37.29,37.47,37.24,37.32,107100.0,25.5641,25.6875,25.5298,25.5846,107100.0
2014-10-01 09:40:00,37.33,37.42,37.23,37.25,100200.0,25.5915,25.6532,25.5229,25.5367,100200.0
2014-10-01 09:50:00,37.25,37.33,37.23,37.31,83700.0,25.5367,25.5915,25.5229,25.5778,83700.0
2014-10-01 10:00:00,37.31,37.44,37.29,37.44,80000.0,25.5778,25.6669,25.5641,25.6669,80000.0
2014-10-01 10:10:00,37.45,37.52,37.44,37.52,44800.0,25.6738,25.7217,25.6669,25.7217,44800.0
2014-10-01 10:20:00,37.52,37.57,37.52,37.54,58800.0,25.7217,25.756,25.7217,25.7355,58800.0
2014-10-01 10:30:00,37.55,37.55,37.44,37.47,55000.0,25.7423,25.7423,25.6669,25.6875,55000.0
2014-10-01 10:40:00,37.48,37.53,37.44,37.53,66600.0,25.6943,25.7286,25.6669,25.7286,66600.0
2014-10-01 10:50:00,37.54,37.69,37.54,37.63,70700.0,25.7355,25.8383,25.7355,25.7972,70700.0
2014-10-01 11:00:00,37.63,37.65,37.58,37.6,67000.0,25.7972,25.8109,25.7629,25.7766,67000.0
2014-10-01 11:10:00,37.61,37.63,37.59,37.63,40200.0,25.7834,25.7972,25.7697,25.7972,40200.0
2014-10-01 11:20:00,37.63,37.66,37.6,37.64,40400.0,25.7972,25.8177,25.7766,25.804,40400.0
2014-10-01 11:30:00,37.64,37.7,37.62,37.69,33400.0,25.804,25.8451,25.7903,25.8383,33400.0
2014-10-01 11:40:00,37.69,37.71,37.64,37.67,36200.0,25.8383,25.852,25.804,25.8246,36200.0
2014-10-01 11:50:00,37.68,37.73,37.68,37.68,36000.0,25.8314,25.8657,25.8314,25.8314,36000.0
2014-10-01 12:00:00,37.68,37.71,37.63,37.7,37400.0,25.8314,25.852,25.7972,25.8451,37400.0
2014-10-01 12:10:00,37.71,37.73,37.67,37.71,107600.0,25.852,25.8657,25.8246,25.852,107600.0
2014-10-01 12:20:00,37.72,37.79,37.69,37.71,70500.0,25.8589,25.9068,25.8383,25.852,70500.0
2014-10-01 12:30:00,37.7,37.71,37.67,37.67,39700.0,25.8451,25.852,25.8246,25.8246,39700.0
2014-10-01 12:40:00,37.67,37.71,37.64,37.65,29200.0,25.8246,25.852,25.804,25.8109,29200.0
2014-10-01 12:50:00,37.64,37.69,37.62,37.67,21000.0,25.804,25.8383,25.7903,25.8246,21000.0
2014-10-01 13:00:00,37.67,37.67,37.62,37.63,53200.0,25.8246,25.8246,25.7903,25.7972,53200.0
2014-10-01 13:10:00,37.63,37.68,37.59,37.59,29900.0,25.7972,25.8314,25.7697,25.7697,29900.0
2014-10-01 13:20:00,37.59,37.59,37.53,37.57,54200.0,25.7697,25.7697,25.7286,25.756,54200.0
2014-10-01 13:30:00,37.58,37.58,37.47,37.5,43100.0,25.7629,25.7629,25.6875,25.708,43100.0
2014-10-01 13:40:00,37.49,37.54,37.45,37.52,41300.0,25.7012,25.7355,25.6738,25.7217,41300.0
2014-10-01 13:50:00,37.53,37.56,37.5,37.51,20600.0,25.7286,25.7492,25.708,25.7149,20600.0
2014-10-01 14:00:00,37.51,37.51,37.47,37.48,32800.0,25.7149,25.7149,25.6875,25.6943,32800.0
2014-10-01 14:10:00,37.48,37.48,37.41,37.42,40900.0,25.6943,25.6943,25.6463,25.6532,40900.0
2014-10-01 14:20:00,37.41,37.45,37.4,37.43,36100.0,25.6463,25.6738,25.6395,25.6601,36100.0
2014-10-01 14:30:00,37.43,37.44,37.39,37.39,49800.0,25.6601,25.6669,25.6326,25.6326,49800.0
2014-10-01 14:40:00,37.39,37.4,37.33,37.34,48200.0,25.6326,25.6395,25.5915,25.5984,48200.0
2014-10-01 14:50:00,37.34,37.35,37.29,37.29,44800.0,25.5984,25.6052,25.5641,25.5641,44800.0
2014-10-01 15:00:00,37.29,37.32,37.22,37.23,80100.0,25.5641,25.5846,25.5161,25.5229,80100.0
2014-10-01 15:10:00,37.23,37.28,37.22,37.24,64900.0,25.5229,25.5572,25.5161,25.5298,64900.0
2014-10-01 15:20:00,37.23,37.24,37.16,37.23,67500.0,25.5229,25.5298,25.475,25.5229,67500.0
2014-10-01 15:30:00,37.23,37.29,37.23,37.29,77700.0,25.5229,25.5641,25.5229,25.5641,77700.0
2014-10-01 15:40:00,37.29,37.34,37.26,37.32,128800.0,25.5641,25.5984,25.5435,25.5846,128800.0
2014-10-01 15:50:00,37.33,37.34,37.28,37.28,302800.0,25.5915,25.5984,25.5572,25.5572,302800.0
2014-10-02 09:30:00,37.19,37.44,37.16,37.43,75900.0,25.4955,25.6669,25.475,25.6601,75900.0
2014-10-02 09:40:00,37.42,37.54,37.42,37.53,56600.0,25.6532,25.7355,25.6532,25.7286,56600.0
2014-10-02 09:50:00,37.53,37.54,37.41,37.42,36200.0,25.7286,25.7355,25.6463,25.6532,36200.0
2014-10-02 10:00:00,37.41,37.49,37.31,37.48,66700.0,25.6463,25.7012,25.5778,25.6943,66700.0
2014-10-02 10:10:00,37.48,37.5,37.37,37.39,76700.0,25.6943,25.708,25.6189,25.6326,76700.0
2014-10-02 10:20:00,37.4,37.49,37.4,37.46,46700.0,25.6395,25.7012,25.6395,25.6806,46700.0
2014-10-02 10:30:00,37.46,37.47,37.38,37.39,46400.0,25.6806,25.6875,25.6258,25.6326,46400.0
2014-10-02 10:40:00,37.39,37.4,37.3,37.35,51400.0,25.6326,25.6395,25.5709,25.6052,51400.0
2014-10-02 10:50:00,37.36,37.4,37.35,37.4,34300.0,25.6121,25.6395,25.6052,25.6395,34300.0
2014-10-02 11:00:00,37.4,37.41,37.38,37.39,51300.0,25.6395,25.6463,25.6258,25.6326,51300.0
2014-10-02 11:10:00,37.38,37.39,37.23,37.24,39600.0,25.6258,25.6326,25.5229,25.5298,39600.0
2014-10-02 11:20:00,37.25,37.3,37.22,37.28,39700.0,25.5367,25.5709,25.5161,25.5572,39700.0
2014-10-02 11:30:00,37.29,37.3,37.19,37.24,39800.0,25.5641,25.5709,25.4955,25.5298,39800.0
2014-10-02 11:40:00,37.26,37.32,37.21,37.29,52100.0,25.5435,25.5846,25.5092,25.5641,52100.0
2014-10-02 11:50:00,37.28,37.34,37.28,37.32,36400.0,25.5572,25.5984,25.5572,25.5846,36400.0
2014-10-02 12:00:00,37.33,37.36,37.31,37.33,27100.0,25.5915,25.6121,25.5778,25.5915,27100.0
2014-10-02 12:10:00,37.33,37.35,37.29,37.3,147900.0,25.5915,25.6052,25.5641,25.5709,147900.0
2014-10-02 12:20:00,37.3,37.31,37.28,37.28,23600.0,25.5709,25.5778,25.5572,25.5572,23600.0
2014-10-02 12:30:00,37.28,37.29,37.24,37.26,22900.0,25.5572,25.5641,25.5298,25.5435,22900.0
2014-10-02 12:40:00,37.27,37.27,37.2,37.2,25800.0,25.5504,25.5504,25.5024,25.5024,25800.0
2014-10-02 12:50:00,37.21,37.27,37.2,37.25,32600.0,25.5092,25.5504,25.5024,25.5367,32600.0
2014-10-02 13:00:00,37.26,37.3,37.24,37.29,43800.0,25.5435,25.5709,25.5298,25.5641,43800.0
2014-10-02 13:10:00,37.29,37.37,37.27,37.37,36600.0,25.5641,25.6189,25.5504,25.6189,36600.0
2014-10-02 13:20:00,37.37,37.41,37.35,37.4,62200.0,25.6189,25.6463,25.6052,25.6395,62200.0
2014-10-02 13:30:00,37.4,37.41,37.36,37.4,30500.0,25.6395,25.6463,25.6121,25.6395,30500.0
2014-10-02 13:40:00,37.39,37.41,37.37,37.39,46100.0,25.6326,25.6463,25.6189,25.6326,46100.0
2014-10-02 13:50:00,37.39,37.41,37.38,37.39,43300.0,25.6326,25.6463,25.6258,25.6326,43300.0
2014-10-02 14:00:00,37.4,37.47,37.4,37.47,29100.0,25.6395,25.6875,25.6395,25.6875,29100.0
2014-10-02 14:10:00,37.46,37.52,37.45,37.5,30400.0,25.6806,25.7217,25.6738,25.708,30400.0
2014-10-02 14:20:00,37.5,37.52,37.44,37.45,97900.0,25.708,25.7217,25.6669,25.6738,97900.0
2014-10-02 14:30:00,37.45,37.45,37.37,37.38,42500.0,25.6738,25.6738,25.6189,25.6258,42500.0
2014-10-02 14:40:00,37.38,37.44,37.38,37.43,46500.0,25.6258,25.6669,25.6258,25.6601,46500.0
2014-10-02 14:50:00,37.44,37.45,37.39,37.39,54700.0,25.6669,25.6738,25.6326,25.6326,54700.0
2014-10-02 15:00:00,37.4,37.4,37.31,37.32,57000.0,25.6395,25.6395,25.5778,25.5846,57000.0
2014-10-02 15:10:00,37.33,37.33,37.22,37.23,87600.0,25.5915,25.5915,25.5161,25.5229,87600.0
2014-10-02 15:20:00,37.23,37.27,37.22,37.25,64100.0,25.5229,25.5504,25.5161,25.5367,64100.0
2014-10-02 15:30:00,37.24,37.25,37.19,37.25,61000.0,25.5298,25.5367,25.4955,25.5367,61000.0
2014-10-02 15:40:00,37.25,37.26,37.21,37.26,190400.0,25.5367,25.5435,25.5092,25.5435,190400.0
2014-10-02 15:50:00,37.27,37.31,37.25,37.25,288700.0,25.5504,25.5778,25.5367,25.5367,288700.0
2014-10-03 09:30:00,37.32,37.32,36.98,37.05,80400.0,25.5846,25.5846,25.3516,25.3995,80400.0
2014-10-03 09:40:00,37.06,37.18,37.03,37.13,31200.0,25.4064,25.4887,25.3858,25.4544,31200.0
2014-10-03 09:50:00,37.13,37.14,37.0,37.01,21000.0,25.4544,25.4612,25.3653,25.3721,21000.0
2014-10-03 10:00:00,37.02,37.15,37.02,37.13,31200.0,25.379,25.4681,25.379,25.4544,31200.0
2014-10-03 10:10:00,37.13,37.13,37.06,37.06,34500.0,25.4544,25.4544,25.4064,25.4064,34500.0
2014-10-03 10:20:00,37.06,37.06,37.0,37.02,56200.0,25.4064,25.4064,25.3653,25.379,56200.0
2014-10-03 10:30:00,37.03,37.1,37.02,37.05,56800.0,25.3858,25.4338,25.379,25.3995,56800.0
2014-10-03 10:40:00,37.05,37.06,36.97,37.0,39500.0,25.3995,25.4064,25.3447,25.3653,39500.0
2014-10-03 10:50:00,36.99,37.0,36.96,36.99,24900.0,25.3584,25.3653,25.3378,25.3584,24900.0
2014-10-03 11:00:00,37.0,37.13,36.98,37.11,27300.0,25.3653,25.4544,25.3516,25.4407,27300.0
2014-10-03 11:10:00,37.12,37.13,37.09,37.11,18800.0,25.4475,25.4544,25.427,25.4407,18800.0
2014-10-03 11:20:00,37.11,37.11,37.09,37.1,30900.0,25.4407,25.4407,25.427,25.4338,30900.0
2014-10-03 11:30:00,37.11,37.24,37.1,37.23,54200.0,25.4407,25.5298,25.4338,25.5229,54200.0
2014-10-03 11:40:00,37.24,37.29,37.14,37.17,77600.0,25.5298,25.5641,25.4612,25.4818,77600.0
2014-10-03 11:50:00,37.17,37.25,37.16,37.24,40100.0,25.4818,25.5367,25.475,25.5298,40100.0
2014-10-03 12:00:00,37.24,37.26,37.2,37.22,56700.0,25.5298,25.5435,25.5024,25.5161,56700.0
2014-10-03 12:10:00,37.22,37.24,37.19,37.22,34500.0,25.5161,25.5298,25.4955,25.5161,34500.0
2014-10-03 12:20:00,37.22,37.28,37.22,37.25,61000.0,25.5161,25.5572,25.5161,25.5367,61000.0
2014-10-03 12:30:00,37.26,37.27,37.23,37.23,47100.0,25.5435,25.5504,25.5229,25.5229,47100.0
2014-10-03 12:40:00,37.24,37.27,37.23,37.25,44500.0,25.5298,25.5504,25.5229,25.5367,44500.0
2014-10-03 12:50:00,37.24,37.25,37.22,37.23,39500.0,25.5298,25.5367,25.5161,25.5229,39500.0
2014-10-03 13:00:00,37.23,37.24,37.2,37.2,30200.0,25.5229,25.5298,25.5024,25.5024,30200.0
2014-10-03 13:10:00,37.21,37.22,37.2,37.2,20600.0,25.5092,25.5161,25.5024,25.5024,20600.0
2014-10-03 13:20:00,37.2,37.2,37.16,37.16,27300.0,25.5024,25.5024,25.475,25.475,27300.0
2014-10-03 13:30:00,37.16,37.17,37.09,37.09,22200.0,25.475,25.4818,25.427,25.427,22200.0
2014-10-03 13:40:00,37.09,37.1,37.07,37.08,24900.0,25.427,25.4338,25.4133,25.4201,24900.0
2014-10-03 13:50:00,37.08,37.22,37.08,37.22,39600.0,25.4201,25.5161,25.4201,25.5161,39600.0
2014-10-03 14:00:00,37.21,37.3,37.21,37.3,46700.0,25.5092,25.5709,25.5092,25.5709,46700.0
2014-10-03 14:10:00,37.31,37.36,37.28,37.28,54600.0,25.5778,25.6121,25.5572,25.5572,54600.0
2014-10-03 14:20:00,37.28,37.32,37.27,37.3,28300.0,25.5572,25.5846,25.5504,25.5709,28300.0
2014-10-03 14:30:00,37.3,37.31,37.26,37.29,36800.0,25.5709,25.5778,25.5435,25.5641,36800.0
2014-10-03 14:40:00,37.29,37.32,37.29,37.32,48100.0,25.5641,25.5846,25.5641,25.5846,48100.0
2014-10-03 14:50:00,37.32,37.36,37.31,37.33,51300.0,25.5846,25.6121,25.5778,25.5915,51300.0
2014-10-03 15:00:00,37.34,37.35,37.31,37.31,77900.0,25.5984,25.6052,25.5778,25.5778,77900.0
2014-10-03 15:10:00,37.31,37.33,37.28,37.31,75500.0,25.5778,25.5915,25.5572,25.5778,75500.0
2014-10-03 15:20:00,37.3,37.31,37.25,37.25,71900.0,25.5709,25.5778,25.5367,25.5367,71900.0
2014-10-03 15:30:00,37.26,37.26,37.23,37.24,115800.0,25.5435,25.5435,25.5229,25.5298,115800.0
2014-10-03 15:40:00,37.24,37.25,37.22,37.25,247000.0,25.5298,25.5367,25.5161,25.5367,247000.0
2014-10-03 15:50:00,37.25,37.3,37.21,37.25,434000.0,25.5367,25.5709,25.5092,25.5367,434000.0
2014-10-06 09:30:00,37.5,37.63,37.4,37.5,68400.0,25.708,25.7972,25.6395,25.708,68400.0
2014-10-06 09:40:00,37.5,37.52,37.48,37.52,86300.0,25.708,25.7217,25.6943,25.7217,86300.0
2014-10-06 09:50:00,37.52,37.53,37.48,37.52,38300.0,25.7217,25.7286,25.6943,25.7217,38300.0
2014-10-06 10:00:00,37.53,37.54,37.4,37.47,49400.0,25.7286,25.7355,25.6395,25.6875,49400.0
2014-10-06 10:10:00,37.46,37.51,37.45,37.49,47900.0,25.6806,25.7149,25.6738,25.7012,47900.0
2014-10-06 10:20:00,37.5,37.51,37.45,37.48,65300.0,25.708,25.7149,25.6738,25.6943,65300.0
2014-10-06 10:30:00,37.47,37.51,37.37,37.37,81000.0,25.6875,25.7149,25.6189,25.6189,81000.0
2014-10-06 10:40:00,37.38,37.45,37.38,37.44,32300.0,25.6258,25.6738,25.6258,25.6669,32300.0
2014-10-06 10:50:00,37.44,37.49,37.4,37.43,102600.0,25.6669,25.7012,25.6395,25.6601,102600.0
2014-10-06 11:00:00,37.42,37.46,37.41,37.46,19300.0,25.6532,25.6806,25.6463,25.6806,19300.0
2014-10-06 11:10:00,37.46,37.48,37.41,37.41,24300.0,25.6806,25.6943,25.6463,25.6463,24300.0
2014-10-06 11:20:00,37.4,37.41,37.35,37.38,49700.0,25.6395,25.6463,25.6052,25.6258,49700.0
2014-10-06 11:30:00,37.39,37.46,37.39,37.41,16500.0,25.6326,25.6806,25.6326,25.6463,16500.0
2014-10-06 11:40:00,37.41,37.42,37.29,37.31,26600.0,25.6463,25.6532,25.5641,25.5778,26600.0
2014-10-06 11:50:00,37.32,37.33,37.18,37.21,49900.0,25.5846,25.5915,25.4887,25.5092,49900.0
2014-10-06 12:00:00,37.21,37.25,37.19,37.25,28800.0,25.5092,25.5367,25.4955,25.5367,28800.0
2014-10-06 12:10:00,37.25,37.27,37.24,37.27,14700.0,25.5367,25.5504,25.5298,25.5504,14700.0
2014-10-06 12:20:00,37.27,37.32,37.27,37.27,17000.0,25.5504,25.5846,25.5504,25.5504,17000.0
2014-10-06 12:30:00,37.28,37.29,37.23,37.26,27200.0,25.5572,25.5641,25.5229,25.5435,27200.0
2014-10-06 12:40:00,37.26,37.27,37.21,37.23,15200.0,25.5435,25.5504,25.5092,25.5229,15200.0
2014-10-06 12:50:00,37.23,37.24,37.17,37.19,38800.0,25.5229,25.5298,25.4818,25.4955,38800.0
2014-10-06 13:00:00,37.19,37.24,37.17,37.24,12500.0,25.4955,25.5298,25.4818,25.5298,12500.0
2014-10-06 13:10:00,37.24,37.31,37.21,37.3,17800.0,25.5298,25.5778,25.5092,25.5709,17800.0
2014-10-06 13:20:00,37.3,37.35,37.3,37.33,69300.0,25.5709,25.6052,25.5709,25.5915,69300.0
2014-10-06 13:30:00,37.34,37.4,37.33,37.38,26200.0,25.5984,25.6395,25.5915,25.6258,26200.0
2014-10-06 13:40:00,37.39,37.39,37.35,37.37,29400.0,25.6326,25.6326,25.6052,25.6189,29400.0
2014-10-06 13:50:00,37.37,37.43,37.37,37.42,29800.0,25.6189,25.6601,25.6189,25.6532,29800.0
2014-10-06 14:00:00,37.43,37.44,37.39,37.4,20200.0,25.6601,25.6669,25.6326,25.6395,20200.0
2014-10-06 14:10:00,37.4,37.45,37.38,37.43,15600.0,25.6395,25.6738,25.6258,25.6601,15600.0
2014-10-06 14:20:00,37.42,37.46,37.42,37.45,41900.0,25.6532,25.6806,25.6532,25.6738,41900.0
2014-10-06 14:30:00,37.44,37.47,37.44,37.44,41500.0,25.6669,25.6875,25.6669,25.6669,41500.0
2014-10-06 14:40:00,37.44,37.46,37.44,37.45,23800.0,25.6669,25.6806,25.6669,25.6738,23800.0
2014-10-06 14:50:00,37.44,37.44,37.42,37.42,15600.0,25.6669,25.6669,25.6532,25.6532,15600.0
2014-10-06 15:00:00,37.43,37.44,37.38,37.4,36000.0,25.6601,25.6669,25.6258,25.6395,36000.0
2014-10-06 15:10:00,37.39,37.43,37.39,37.43,23800.0,25.6326,25.6601,25.6326,25.6601,23800.0
2014-10-06 15:20:00,37.43,37.52,37.41,37.51,119200.0,25.6601,25.7217,25.6463,25.7149,119200.0
2014-10-06 15:30:00,37.51,37.51,37.47,37.49,54300.0,25.7149,25.7149,25.6875,25.7012,54300.0
2014-10-06 15:40:00,37.49,37.5,37.45,37.46,47700.0,25.7012,25.708,25.6738,25.6806,47700.0
2014-10-06 15:50:00,37.46,37.47,37.41,37.41,186100.0,25.6806,25.6875,25.6463,25.6463,186100.0
2014-10-07 09:30:00,37.31,37.49,37.22,37.45,85000.0,25.5778,25.7012,25.5161,25.6738,85000.0
2014-10-07 09:40:00,37.44,37.48,37.33,37.48,46600.0,25.6669,25.6943,25.5915,25.6943,46600.0
2014-10-07 09:50:00,37.48,37.52,37.44,37.44,47500.0,25.6943,25.7217,25.6669,25.6669,47500.0
2014-10-07 10:00:00,37.45,37.55,37.37,37.37,52300.0,25.6738,25.7423,25.6189,25.6189,52300.0
2014-10-07 10:10:00,37.38,37.42,37.3,37.34,50000.0,25.6258,25.6532,25.5709,25.5984,50000.0
2014-10-07 10:20:00,37.35,37.37,37.32,37.37,45800.0,25.6052,25.6189,25.5846,25.6189,45800.0
2014-10-07 10:30:00,37.38,37.45,37.37,37.44,37300.0,25.6258,25.6738,25.6189,25.6669,37300.0
2014-10-07 10:40:00,37.43,37.47,37.43,37.43,28000.0,25.6601,25.6875,25.6601,25.6601,28000.0
2014-10-07 10:50:00,37.42,37.47,37.42,37.45,28200.0,25.6532,25.6875,25.6532,25.6738,28200.0
2014-10-07 11:00:00,37.45,37.47,37.4,37.41,42400.0,25.6738,25.6875,25.6395,25.6463,42400.0
2014-10-07 11:10:00,37.41,37.44,37.39,37.4,50100.0,25.6463,25.6669,25.6326,25.6395,50100.0
2014-10-07 11:20:00,37.41,37.43,37.35,37.38,40800.0,25.6463,25.6601,25.6052,25.6258,40800.0
2014-10-07 11:30:00,37.38,37.39,37.34,37.35,43400.0,25.6258,25.6326,25.5984,25.6052,43400.0
2014-10-07 11:40:00,37.35,37.45,37.35,37.45,21300.0,25.6052,25.6738,25.6052,25.6738,21300.0
2014-10-07 11:50:00,37.45,37.48,37.43,37.47,22000.0,25.6738,25.6943,25.6601,25.6875,22000.0
2014-10-07 12:00:00,37.48,37.48,37.44,37.48,22600.0,25.6943,25.6943,25.6669,25.6943,22600.0
2014-10-07 12:10:00,37.48,37.54,37.48,37.54,18100.0,25.6943,25.7355,25.6943,25.7355,18100.0
2014-10-07 12:20:00,37.54,37.55,37.52,37.54,27900.0,25.7355,25.7423,25.7217,25.7355,27900.0
2014-10-07 12:30:00,37.55,37.66,37.55,37.66,29800.0,25.7423,25.8177,25.7423,25.8177,29800.0
2014-10-07 12:40:00,37.66,37.7,37.62,37.63,37300.0,25.8177,25.8451,25.7903,25.7972,37300.0
2014-10-07 12:50:00,37.63,37.74,37.6,37.74,39300.0,25.7972,25.8726,25.7766,25.8726,39300.0
2014-10-07 13:00:00,37.74,37.75,37.65,37.65,47700.0,25.8726,25.8794,25.8109,25.8109,47700.0
2014-10-07 13:10:00,37.64,37.75,37.64,37.75,30100.0,25.804,25.8794,25.804,25.8794,30100.0
2014-10-07 13:20:00,37.75,37.76,37.67,37.72,43900.0,25.8794,25.8863,25.8246,25.8589,43900.0
2014-10-07 13:30:00,37.71,37.72,37.68,37.69,40000.0,25.852,25.8589,25.8314,25.8383,40000.0
2014-10-07 13:40:00,37.69,37.69,37.64,37.64,21900.0,25.8383,25.8383,25.804,25.804,21900.0
2014-10-07 13:50:00,37.64,37.74,37.63,37.73,30200.0,25.804,25.8726,25.7972,25.8657,30200.0
2014-10-07 14:00:00,37.73,37.8,37.7,37.8,72000.0,25.8657,25.9137,25.8451,25.9137,72000.0
2014-10-07 14:10:00,37.8,37.84,37.79,37.82,52000.0,25.9137,25.9411,25.9068,25.9274,52000.0
2014-10-07 14:20:00,37.82,37.82,37.71,37.72,40400.0,25.9274,25.9274,25.852,25.8589,40400.0
2014-10-07 14:30:00,37.72,37.75,37.68,37.7,50100.0,25.8589,25.8794,25.8314,25.8451,50100.0
2014-10-07 14:40:00,37.69,37.69,37.6,37.63,72700.0,25.8383,25.8383,25.7766,25.7972,72700.0
2014-10-07 14:50:00,37.63,37.65,37.62,37.64,23800.0,25.7972,25.8109,25.7903,25.804,23800.0
2014-10-07 15:00:00,37.64,37.66,37.62,37.62,67200.0,25.804,25.8177,25.7903,25.7903,67200.0
2014-10-07 15:10:00,37.62,37.63,37.53,37.53,55300.0,25.7903,25.7972,25.7286,25.7286,55300.0
2014-10-07 15:20:00,37.54,37.54,37.46,37.49,111600.0,25.7355,25.7355,25.6806,25.7012,111600.0
2014-10-07 15:30:00,37.49,37.49,37.39,37.39,120800.0,25.7012,25.7012,25.6326,25.6326,120800.0
2014-10-07 15:40:00,37.39,37.41,37.36,37.4,172600.0,25.6326,25.6463,25.6121,25.6395,172600.0
2014-10-07 15:50:00,37.4,37.4,37.27,37.32,549900.0,25.6395,25.6395,25.5504,25.5846,549900.0
2014-10-08 09:30:00,37.41,37.67,37.37,37.65,179400.0,25.6463,25.8246,25.6189,25.8109,179400.0
2014-10-08 09:40:00,37.65,37.65,37.49,37.5,127400.0,25.8109,25.8109,25.7012,25.708,127400.0
2014-10-08 09:50:00,37.5,37.56,37.46,37.56,91100.0,25.708,25.7492,25.6806,25.7492,91100.0
2014-10-08 10:00:00,37.57,37.65,37.54,37.63,87400.0,25.756,25.8109,25.7355,25.7972,87400.0
2014-10-08 10:10:00,37.64,37.79,37.64,37.74,73700.0,25.804,25.9068,25.804,25.8726,73700.0
2014-10-08 10:20:00,37.73,37.79,37.67,37.73,61800.0,25.8657,25.9068,25.8246,25.8657,61800.0
2014-10-08 10:30:00,37.73,37.77,37.66,37.73,69900.0,25.8657,25.8931,25.8177,25.8657,69900.0
2014-10-08 10:40:00,37.73,37.76,37.58,37.59,56400.0,25.8657,25.8863,25.7629,25.7697,56400.0
2014-10-08 10:50:00,37.6,37.63,37.56,37.62,54400.0,25.7766,25.7972,25.7492,25.7903,54400.0
2014-10-08 11:00:00,37.63,37.72,37.63,37.68,66800.0,25.7972,25.8589,25.7972,25.8314,66800.0
2014-10-08 11:10:00,37.68,37.69,37.54,37.55,134000.0,25.8314,25.8383,25.7355,25.7423,134000.0
2014-10-08 11:20:00,37.55,37.71,37.53,37.7,50300.0,25.7423,25.852,25.7286,25.8451,50300.0
2014-10-08 11:30:00,37.7,37.7,37.63,37.68,35600.0,25.8451,25.8451,25.7972,25.8314,35600.0
2014-10-08 11:40:00,37.69,37.77,37.67,37.77,38300.0,25.8383,25.8931,25.8246,25.8931,38300.0
2014-10-08 11:50:00,37.78,37.91,37.77,37.88,142500.0,25.9,25.9891,25.8931,25.9685,142500.0
2014-10-08 12:00:00,37.88,37.95,37.87,37.95,51000.0,25.9685,26.0165,25.9617,26.0165,51000.0
2014-10-08 12:10:00,37.95,38.01,37.94,37.96,108600.0,26.0165,26.0577,26.0097,26.0234,108600.0
2014-10-08 12:20:00,37.95,37.97,37.89,37.89,42500.0,26.0165,26.0302,25.9754,25.9754,42500.0
2014-10-08 12:30:00,37.89,37.89,37.79,37.84,64300.0,25.9754,25.9754,25.9068,25.9411,64300.0
2014-10-08 12:40:00,37.84,37.84,37.76,37.79,37900.0,25.9411,25.9411,25.8863,25.9068,37900.0
2014-10-08 12:50:00,37.79,37.79,37.72,37.73,55300.0,25.9068,25.9068,25.8589,25.8657,55300.0
2014-10-08 13:00:00,37.74,37.8,37.72,37.74,34700.0,25.8726,25.9137,25.8589,25.8726,34700.0
2014-10-08 13:10:00,37.73,37.77,37.73,37.76,36500.0,25.8657,25.8931,25.8657,25.8863,36500.0
2014-10-08 13:20:00,37.75,37.78,37.72,37.72,21500.0,25.8794,25.9,25.8589,25.8589,21500.0
2014-10-08 13:30:00,37.71,37.72,37.64,37.66,61200.0,25.852,25.8589,25.804,25.8177,61200.0
2014-10-08 13:40:00,37.66,37.77,37.66,37.76,64700.0,25.8177,25.8931,25.8177,25.8863,64700.0
2014-10-08 13:50:00,37.77,37.81,37.72,37.8,74500.0,25.8931,25.9206,25.8589,25.9137,74500.0
2014-10-08 14:00:00,37.8,38.0,37.8,38.0,67800.0,25.9137,26.0508,25.9137,26.0508,67800.0
2014-10-08 14:10:00,38.0,38.07,37.99,38.05,136400.0,26.0508,26.0988,26.044,26.0851,136400.0
2014-10-08 14:20:00,38.06,38.14,38.05,38.12,71300.0,26.0919,26.1468,26.0851,26.1331,71300.0
2014-10-08 14:30:00,38.12,38.2,38.09,38.18,70000.0,26.1331,26.1879,26.1125,26.1742,70000.0
2014-10-08 14:40:00,38.18,38.2,38.1,38.1,42000.0,26.1742,26.1879,26.1194,26.1194,42000.0
2014-10-08 14:50:00,38.1,38.14,38.06,38.14,68000.0,26.1194,26.1468,26.0919,26.1468,68000.0
2014-10-08 15:00:00,38.14,38.17,38.13,38.14,51100.0,26.1468,26.1674,26.1399,26.1468,51100.0
2014-10-08 15:10:00,38.13,38.16,38.13,38.15,43100.0,26.1399,26.1605,26.1399,26.1536,43100.0
2014-10-08 15:20:00,38.14,38.26,38.13,38.26,105600.0,26.1468,26.2291,26.1399,26.2291,105600.0
2014-10-08 15:30:00,38.26,38.32,38.24,38.31,141200.0,26.2291,26.2702,26.2153,26.2633,141200.0
2014-10-08 15:40:00,38.31,38.39,38.3,38.36,185900.0,26.2633,26.3182,26.2565,26.2976,185900.0
2014-10-08 15:50:00,38.37,38.37,38.31,38.32,377500.0,26.3045,26.3045,26.2633,26.2702,377500.0
2014-10-09 09:30:00,38.35,38.62,38.29,38.59,81900.0,26.2908,26.4759,26.2496,26.4553,81900.0
2014-10-09 09:40:00,38.59,38.65,38.42,38.65,55800.0,26.4553,26.4964,26.3387,26.4964,55800.0
2014-10-09 09:50:00,38.64,38.72,38.6,38.62,89300.0,26.4896,26.5444,26.4621,26.4759,89300.0
2014-10-09 10:00:00,38.63,38.65,38.56,38.63,42900.0,26.4827,26.4964,26.4347,26.4827,42900.0
2014-10-09 10:10:00,38.63,38.74,38.59,38.72,46000.0,26.4827,26.5581,26.4553,26.5444,46000.0
2014-10-09 10:20:00,38.72,38.72,38.63,38.65,18200.0,26.5444,26.5444,26.4827,26.4964,18200.0
2014-10-09 10:30:00,38.65,38.65,38.46,38.47,73600.0,26.4964,26.4964,26.3662,26.373,73600.0
2014-10-09 10:40:00,38.48,38.48,38.27,38.36,54800.0,26.3799,26.3799,26.2359,26.2976,54800.0
2014-10-09 10:50:00,38.36,38.41,38.3,38.39,45100.0,26.2976,26.3319,26.2565,26.3182,45100.0
2014-10-09 11:00:00,38.38,38.39,38.3,38.36,39700.0,26.3113,26.3182,26.2565,26.2976,39700.0
2014-10-09 11:10:00,38.35,38.38,38.29,38.3,45300.0,26.2908,26.3113,26.2496,26.2565,45300.0
2014-10-09 11:20:00,38.29,38.31,38.13,38.23,42000.0,26.2496,26.2633,26.1399,26.2085,42000.0
2014-10-09 11:30:00,38.22,38.22,38.1,38.1,30000.0,26.2016,26.2016,26.1194,26.1194,30000.0
2014-10-09 11:40:00,38.11,38.15,38.07,38.14,62500.0,26.1262,26.1536,26.0988,26.1468,62500.0
2014-10-09 11:50:00,38.13,38.13,37.98,38.04,49200.0,26.1399,26.1399,26.0371,26.0782,49200.0
2014-10-09 12:00:00,38.04,38.05,37.93,37.94,35300.0,26.0782,26.0851,26.0028,26.0097,35300.0
2014-10-09 12:10:00,37.94,37.99,37.87,37.95,59900.0,26.0097,26.044,25.9617,26.0165,59900.0
2014-10-09 12:20:00,37.94,37.99,37.82,37.85,37300.0,26.0097,26.044,25.9274,25.948,37300.0
2014-10-09 12:30:00,37.84,37.93,37.83,37.89,46800.0,25.9411,26.0028,25.9343,25.9754,46800.0
2014-10-09 12:40:00,37.89,37.98,37.85,37.97,51900.0,25.9754,26.0371,25.948,26.0302,51900.0
2014-10-09 12:50:00,37.96,38.07,37.92,38.06,108600.0,26.0234,26.0988,25.996,26.0919,108600.0
2014-10-09 13:00:00,38.06,38.07,37.93,37.94,88900.0,26.0919,26.0988,26.0028,26.0097,88900.0
2014-10-09 13:10:00,37.93,37.94,37.83,37.92,49300.0,26.0028,26.0097,25.9343,25.996,49300.0
2014-10-09 13:20:00,37.92,37.98,37.91,37.91,19400.0,25.996,26.0371,25.9891,25.9891,19400.0
2014-10-09 13:30:00,37.91,37.99,37.89,37.98,39600.0,25.9891,26.044,25.9754,26.0371,39600.0
2014-10-09 13:40:00,38.0,38.01,37.94,37.96,31800.0,26.0508,26.0577,26.0097,26.0234,31800.0
2014-10-09 13:50:00,37.97,37.97,37.89,37.94,42100.0,26.0302,26.0302,25.9754,26.0097,42100.0
2014-10-09 14:00:00,37.94,37.95,37.83,37.84,29300.0,26.0097,26.0165,25.9343,25.9411,29300.0
2014-10-09 14:10:00,37.84,37.91,37.84,37.87,71500.0,25.9411,25.9891,25.9411,25.9617,71500.0
2014-10-09 14:20:00,37.87,37.92,37.85,37.86,34600.0,25.9617,25.996,25.948,25.9548,34600.0
2014-10-09 14:30:00,37.85,37.9,37.79,37.88,63300.0,25.948,25.9823,25.9068,25.9685,63300.0
2014-10-09 14:40:00,37.88,37.89,37.78,37.79,44100.0,25.9685,25.9754,25.9,25.9068,44100.0
2014-10-09 14:50:00,37.79,37.8,37.69,37.72,57000.0,25.9068,25.9137,25.8383,25.8589,57000.0
2014-10-09 15:00:00,37.71,37.79,37.7,37.7,47400.0,25.852,25.9068,25.8451,25.8451,47400.0
2014-10-09 15:10:00,37.71,37.87,37.68,37.8,132300.0,25.852,25.9617,25.8314,25.9137,132300.0
2014-10-09 15:20:00,37.8,37.8,37.72,37.73,60600.0,25.9137,25.9137,25.8589,25.8657,60600.0
2014-10-09 15:30:00,37.72,37.85,37.72,37.77,53300.0,25.8589,25.948,25.8589,25.8931,53300.0
2014-10-09 15:40:00,37.78,37.79,37.65,37.66,127600.0,25.9,25.9068,25.8109,25.8177,127600.0
2014-10-09 15:50:00,37.66,37.73,37.64,37.65,441100.0,25.8177,25.8657,25.804,25.8109,441100.0
2014-10-10 09:30:00,37.86,38.34,37.75,38.21,170500.0,25.9548,26.2839,25.8794,26.1948,170500.0
2014-10-10 09:40:00,38.22,38.27,38.17,38.25,161500.0,26.2016,26.2359,26.1674,26.2222,161500.0
2014-10-10 09:50:00,38.25,38.3,38.22,38.3,48700.0,26.2222,26.2565,26.2016,26.2565,48700.0
2014-10-10 10:00:00,38.29,38.32,38.19,38.21,130100.0,26.2496,26.2702,26.1811,26.1948,130100.0
2014-10-10 10:10:00,38.21,38.24,38.13,38.23,180500.0,26.1948,26.2153,26.1399,26.2085,180500.0
2014-10-10 10:20:00,38.23,38.34,38.22,38.29,272800.0,26.2085,26.2839,26.2016,26.2496,272800.0
2014-10-10 10:30:00,38.3,38.3,38.02,38.04,190500.0,26.2565,26.2565,26.0645,26.0782,190500.0
2014-10-10 10:40:00,38.04,38.05,37.96,37.97,182500.0,26.0782,26.0851,26.0234,26.0302,182500.0
2014-10-10 10:50:00,37.98,38.09,37.94,38.05,405300.0,26.0371,26.1125,26.0097,26.0851,405300.0
2014-10-10 11:00:00,38.05,38.14,38.03,38.09,142300.0,26.0851,26.1468,26.0714,26.1125,142300.0
2014-10-10 11:10:00,38.09,38.09,37.99,38.02,223000.0,26.1125,26.1125,26.044,26.0645,223000.0
2014-10-10 11:20:00,38.02,38.03,37.89,37.9,376800.0,26.0645,26.0714,25.9754,25.9823,376800.0
2014-10-10 11:30:00,37.9,37.98,37.87,37.95,262900.0,25.9823,26.0371,25.9617,26.0165,262900.0
2014-10-10 11:40:00,37.95,37.99,37.89,37.96,146500.0,26.0165,26.044,25.9754,26.0234,146500.0
2014-10-10 11:50:00,37.96,38.03,37.95,38.03,100900.0,26.0234,26.0714,26.0165,26.0714,100900.0
2014-10-10 12:00:00,38.03,38.15,38.01,38.14,127100.0,26.0714,26.1536,26.0577,26.1468,127100.0
2014-10-10 12:10:00,38.14,38.19,38.13,38.16,56500.0,26.1468,26.1811,26.1399,26.1605,56500.0
2014-10-10 12:20:00,38.16,38.27,38.15,38.25,55800.0,26.1605,26.2359,26.1536,26.2222,55800.0
2014-10-10 12:30:00,38.25,38.42,38.25,38.35,74900.0,26.2222,26.3387,26.2222,26.2908,74900.0
2014-10-10 12:40:00,38.34,38.37,38.31,38.35,29200.0,26.2839,26.3045,26.2633,26.2908,29200.0
2014-10-10 12:50:00,38.35,38.37,38.25,38.26,96400.0,26.2908,26.3045,26.2222,26.2291,96400.0
2014-10-10 13:00:00,38.25,38.3,38.23,38.29,46800.0,26.2222,26.2565,26.2085,26.2496,46800.0
2014-10-10 13:10:00,38.3,38.36,38.28,38.36,30800.0,26.2565,26.2976,26.2428,26.2976,30800.0
2014-10-10 13:20:00,38.36,38.36,38.29,38.32,64100.0,26.2976,26.2976,26.2496,26.2702,64100.0
2014-10-10 13:30:00,38.32,38.34,38.27,38.29,103700.0,26.2702,26.2839,26.2359,26.2496,103700.0
2014-10-10 13:40:00,38.29,38.33,38.29,38.33,47500.0,26.2496,26.277,26.2496,26.277,47500.0
2014-10-10 13:50:00,38.33,38.41,38.31,38.4,42700.0,26.277,26.3319,26.2633,26.325,42700.0
2014-10-10 14:00:00,38.4,38.47,38.39,38.45,103600.0,26.325,26.373,26.3182,26.3593,103600.0
2014-10-10 14:10:00,38.44,38.45,38.4,38.41,59500.0,26.3525,26.3593,26.325,26.3319,59500.0
2014-10-10 14:20:00,38.41,38.43,38.38,38.38,56800.0,26.3319,26.3456,26.3113,26.3113,56800.0
2014-10-10 14:30:00,38.38,38.4,38.29,38.29,43800.0,26.3113,26.325,26.2496,26.2496,43800.0
2014-10-10 14:40:00,38.3,38.3,38.25,38.27,51200.0,26.2565,26.2565,26.2222,26.2359,51200.0
2014-10-10 14:50:00,38.27,38.3,38.26,38.28,42800.0,26.2359,26.2565,26.2291,26.2428,42800.0
2014-10-10 15:00:00,38.27,38.32,38.25,38.25,67000.0,26.2359,26.2702,26.2222,26.2222,67000.0
2014-10-10 15:10:00,38.25,38.28,38.18,38.19,58300.0,26.2222,26.2428,26.1742,26.1811,58300.0
2014-10-10 15:20:00,38.19,38.21,38.12,38.17,61700.0,26.1811,26.1948,26.1331,26.1674,61700.0
2014-10-10 15:30:00,38.17,38.17,38.09,38.13,69600.0,26.1674,26.1674,26.1125,26.1399,69600.0
2014-10-10 15:40:00,38.13,38.13,37.96,37.96,180800.0,26.1399,26.1399,26.0234,26.0234,180800.0
2014-10-10 15:50:00,37.96,38.0,37.92,37.96,661500.0,26.0234,26.0508,25.996,26.0234,661500.0
2014-10-13 09:30:00,37.8,38.16,37.76,38.16,95200.0,25.9137,26.1605,25.8863,26.1605,95200.0
2014-10-13 09:40:00,38.15,38.3,38.14,38.23,53600.0,26.1536,26.2565,26.1468,26.2085,53600.0
2014-10-13 09:50:00,38.23,38.25,38.12,38.14,102600.0,26.2085,26.2222,26.1331,26.1468,102600.0
2014-10-13 10:00:00,38.13,38.19,38.09,38.11,49100.0,26.1399,26.1811,26.1125,26.1262,49100.0
2014-10-13 10:10:00,38.11,38.2,38.08,38.09,38400.0,26.1262,26.1879,26.1057,26.1125,38400.0
2014-10-13 10:20:00,38.1,38.16,38.1,38.13,92000.0,26.1194,26.1605,26.1194,26.1399,92000.0
2014-10-13 10:30:00,38.12,38.27,38.09,38.26,113200.0,26.1331,26.2359,26.1125,26.2291,113200.0
2014-10-13 10:40:00,38.26,38.26,38.09,38.11,87200.0,26.2291,26.2291,26.1125,26.1262,87200.0
2014-10-13 10:50:00,38.1,38.18,38.03,38.16,65800.0,26.1194,26.1742,26.0714,26.1605,65800.0
2014-10-13 11:00:00,38.16,38.27,38.15,38.27,48600.0,26.1605,26.2359,26.1536,26.2359,48600.0
2014-10-13 11:10:00,38.27,38.36,38.22,38.32,86100.0,26.2359,26.2976,26.2016,26.2702,86100.0
2014-10-13 11:20:00,38.31,38.39,38.21,38.22,40000.0,26.2633,26.3182,26.1948,26.2016,40000.0
2014-10-13 11:30:00,38.22,38.29,38.11,38.15,69400.0,26.2016,26.2496,26.1262,26.1536,69400.0
2014-10-13 11:40:00,38.15,38.18,38.07,38.15,51900.0,26.1536,26.1742,26.0988,26.1536,51900.0
2014-10-13 11:50:00,38.16,38.17,38.13,38.15,38300.0,26.1605,26.1674,26.1399,26.1536,38300.0
2014-10-13 12:00:00,38.14,38.16,38.13,38.16,33000.0,26.1468,26.1605,26.1399,26.1605,33000.0
2014-10-13 12:10:00,38.16,38.25,38.12,38.25,48300.0,26.1605,26.2222,26.1331,26.2222,48300.0
2014-10-13 12:20:00,38.25,38.35,38.25,38.35,58900.0,26.2222,26.2908,26.2222,26.2908,58900.0
2014-10-13 12:30:00,38.36,38.41,38.34,38.4,44400.0,26.2976,26.3319,26.2839,26.325,44400.0
2014-10-13 12:40:00,38.41,38.45,38.35,38.42,37100.0,26.3319,26.3593,26.2908,26.3387,37100.0
2014-10-13 12:50:00,38.43,38.43,38.33,38.35,26700.0,26.3456,26.3456,26.277,26.2908,26700.0
2014-10-13 13:00:00,38.36,38.39,38.34,38.38,31200.0,26.2976,26.3182,26.2839,26.3113,31200.0
2014-10-13 13:10:00,38.39,38.41,38.3,38.35,53200.0,26.3182,26.3319,26.2565,26.2908,53200.0
2014-10-13 13:20:00,38.36,38.44,38.34,38.43,36800.0,26.2976,26.3525,26.2839,26.3456,36800.0
2014-10-13 13:30:00,38.43,38.43,38.33,38.4,59100.0,26.3456,26.3456,26.277,26.325,59100.0
2014-10-13 13:40:00,38.4,38.44,38.36,38.37,33500.0,26.325,26.3525,26.2976,26.3045,33500.0
2014-10-13 13:50:00,38.37,38.38,38.26,38.28,50300.0,26.3045,26.3113,26.2291,26.2428,50300.0
2014-10-13 14:00:00,38.28,38.29,38.2,38.25,66100.0,26.2428,26.2496,26.1879,26.2222,66100.0
2014-10-13 14:10:00,38.26,38.29,38.25,38.28,46800.0,26.2291,26.2496,26.2222,26.2428,46800.0
2014-10-13 14:20:00,38.28,38.44,38.27,38.44,54100.0,26.2428,26.3525,26.2359,26.3525,54100.0
2014-10-13 14:30:00,38.44,38.44,38.35,38.36,38700.0,26.3525,26.3525,26.2908,26.2976,38700.0
2014-10-13 14:40:00,38.36,38.36,38.32,38.33,36600.0,26.2976,26.2976,26.2702,26.277,36600.0
2014-10-13 14:50:00,38.32,38.35,38.28,38.3,35300.0,26.2702,26.2908,26.2428,26.2565,35300.0
2014-10-13 15:00:00,38.3,38.34,38.29,38.3,68600.0,26.2565,26.2839,26.2496,26.2565,68600.0
2014-10-13 15:10:00,38.3,38.48,38.3,38.41,265100.0,26.2565,26.3799,26.2565,26.3319,265100.0
2014-10-13 15:20:00,38.41,38.43,38.31,38.39,126600.0,26.3319,26.3456,26.2633,26.3182,126600.0
2014-10-13 15:30:00,38.4,38.4,38.15,38.18,165600.0,26.325,26.325,26.1536,26.1742,165600.0
2014-10-13 15:40:00,38.18,38.27,38.13,38.15,264700.0,26.1742,26.2359,26.1399,26.1536,264700.0
2014-10-13 15:50:00,38.14,38.18,38.02,38.06,510100.0,26.1468,26.1742,26.0645,26.0919,510100.0
2014-10-14 09:30:00,38.4,38.55,38.18,38.49,131900.0,26.325,26.4279,26.1742,26.3867,131900.0
2014-10-14 09:40:00,38.48,38.56,38.41,38.44,65000.0,26.3799,26.4347,26.3319,26.3525,65000.0
2014-10-14 09:50:00,38.44,38.69,38.41,38.68,79800.0,26.3525,26.5238,26.3319,26.517,79800.0
2014-10-14 10:00:00,38.68,38.78,38.62,38.74,109500.0,26.517,26.5855,26.4759,26.5581,109500.0
2014-10-14 10:10:00,38.73,38.81,38.72,38.75,87100.0,26.5513,26.6061,26.5444,26.565,87100.0
2014-10-14 10:20:00,38.75,38.8,38.66,38.72,101100.0,26.565,26.5993,26.5033,26.5444,101100.0
2014-10-14 10:30:00,38.72,38.75,38.69,38.69,79600.0,26.5444,26.565,26.5238,26.5238,79600.0
2014-10-14 10:40:00,38.68,38.82,38.66,38.82,91600.0,26.517,26.613,26.5033,26.613,91600.0
2014-10-14 10:50:00,38.82,39.02,38.82,39.02,141300.0,26.613,26.7501,26.613,26.7501,141300.0
2014-10-14 11:00:00,39.03,39.23,39.03,39.23,122700.0,26.7569,26.894,26.7569,26.894,122700.0
2014-10-14 11:10:00,39.23,39.46,39.23,39.45,125500.0,26.894,27.0517,26.894,27.0449,125500.0
2014-10-14 11:20:00,39.46,39.47,39.07,39.07,159400.0,27.0517,27.0586,26.7843,26.7843,159400.0
2014-10-14 11:30:00,39.08,39.08,38.96,38.98,91800.0,26.7912,26.7912,26.7089,26.7226,91800.0
2014-10-14 11:40:00,38.99,39.03,38.89,39.02,262000.0,26.7295,26.7569,26.6609,26.7501,262000.0
2014-10-14 11:50:00,39.02,39.17,39.0,39.16,91500.0,26.7501,26.8529,26.7364,26.846,91500.0
2014-10-14 12:00:00,39.17,39.34,39.17,39.32,134400.0,26.8529,26.9694,26.8529,26.9557,134400.0
2014-10-14 12:10:00,39.32,39.32,39.2,39.22,110500.0,26.9557,26.9557,26.8735,26.8872,110500.0
2014-10-14 12:20:00,39.21,39.23,39.12,39.12,63700.0,26.8803,26.894,26.8186,26.8186,63700.0
2014-10-14 12:30:00,39.13,39.14,39.0,39.07,45500.0,26.8255,26.8323,26.7364,26.7843,45500.0
2014-10-14 12:40:00,39.07,39.14,39.06,39.13,47100.0,26.7843,26.8323,26.7775,26.8255,47100.0
2014-10-14 12:50:00,39.13,39.13,38.97,39.01,47800.0,26.8255,26.8255,26.7158,26.7432,47800.0
2014-10-14 13:00:00,39.01,39.05,38.96,38.96,101700.0,26.7432,26.7706,26.7089,26.7089,101700.0
2014-10-14 13:10:00,38.96,38.97,38.88,38.95,58800.0,26.7089,26.7158,26.6541,26.7021,58800.0
2014-10-14 13:20:00,38.95,38.96,38.89,38.95,45200.0,26.7021,26.7089,26.6609,26.7021,45200.0
2014-10-14 13:30:00,38.95,38.95,38.83,38.88,78400.0,26.7021,26.7021,26.6198,26.6541,78400.0
2014-10-14 13:40:00,38.88,38.9,38.81,38.88,51400.0,26.6541,26.6678,26.6061,26.6541,51400.0
2014-10-14 13:50:00,38.88,38.95,38.87,38.95,50700.0,26.6541,26.7021,26.6472,26.7021,50700.0
2014-10-14 14:00:00,38.96,39.0,38.84,38.87,103300.0,26.7089,26.7364,26.6267,26.6472,103300.0
2014-10-14 14:10:00,38.87,38.94,38.86,38.89,54300.0,26.6472,26.6952,26.6404,26.6609,54300.0
2014-10-14 14:20:00,38.89,38.91,38.72,38.73,115400.0,26.6609,26.6747,26.5444,26.5513,115400.0
2014-10-14 14:30:00,38.73,38.85,38.66,38.79,112000.0,26.5513,26.6335,26.5033,26.5924,112000.0
2014-10-14 14:40:00,38.8,38.86,38.77,38.86,88200.0,26.5993,26.6404,26.5787,26.6404,88200.0
2014-10-14 14:50:00,38.87,38.88,38.7,38.78,79700.0,26.6472,26.6541,26.5307,26.5855,79700.0
2014-10-14 15:00:00,38.78,38.83,38.68,38.76,113500.0,26.5855,26.6198,26.517,26.5718,113500.0
2014-10-14 15:10:00,38.77,38.78,38.61,38.62,120100.0,26.5787,26.5855,26.469,26.4759,120100.0
2014-10-14 15:20:00,38.61,38.66,38.44,38.65,139900.0,26.469,26.5033,26.3525,26.4964,139900.0
2014-10-14 15:30:00,38.64,38.74,38.54,38.74,81700.0,26.4896,26.5581,26.421,26.5581,81700.0
2014-10-14 15:40:00,38.74,38.8,38.64,38.67,179200.0,26.5581,26.5993,26.4896,26.5101,179200.0
2014-10-14 15:50:00,38.68,38.76,38.65,38.69,264900.0,26.517,26.5718,26.4964,26.5238,264900.0
2014-10-15 09:30:00,38.43,38.86,38.43,38.53,190400.0,26.3456,26.6404,26.3456,26.4142,190400.0
2014-10-15 09:40:00,38.54,38.56,38.27,38.29,141900.0,26.421,26.4347,26.2359,26.2496,141900.0
2014-10-15 09:50:00,38.3,38.56,38.3,38.37,100000.0,26.2565,26.4347,26.2565,26.3045,100000.0
2014-10-15 10:00:00,38.36,38.49,38.34,38.41,79600.0,26.2976,26.3867,26.2839,26.3319,79600.0
2014-10-15 10:10:00,38.41,38.5,38.29,38.3,106800.0,26.3319,26.3936,26.2496,26.2565,106800.0
2014-10-15 10:20:00,38.3,38.35,38.17,38.18,74500.0,26.2565,26.2908,26.1674,26.1742,74500.0
2014-10-15 10:30:00,38.18,38.19,38.08,38.15,56000.0,26.1742,26.1811,26.1057,26.1536,56000.0
2014-10-15 10:40:00,38.15,38.2,37.94,37.98,106500.0,26.1536,26.1879,26.0097,26.0371,106500.0
2014-10-15 10:50:00,38.0,38.02,37.82,37.96,76900.0,26.0508,26.0645,25.9274,26.0234,76900.0
2014-10-15 11:00:00,37.97,38.06,37.94,38.05,83900.0,26.0302,26.0919,26.0097,26.0851,83900.0
2014-10-15 11:10:00,38.04,38.08,37.89,37.91,265100.0,26.0782,26.1057,25.9754,25.9891,265100.0
2014-10-15 11:20:00,37.91,37.93,37.76,37.84,106700.0,25.9891,26.0028,25.8863,25.9411,106700.0
2014-10-15 11:30:00,37.85,37.93,37.73,37.73,109500.0,25.948,26.0028,25.8657,25.8657,109500.0
2014-10-15 11:40:00,37.74,37.75,37.56,37.57,140300.0,25.8726,25.8794,25.7492,25.756,140300.0
2014-10-15 11:50:00,37.57,37.7,37.54,37.65,69600.0,25.756,25.8451,25.7355,25.8109,69600.0
2014-10-15 12:00:00,37.65,37.74,37.59,37.7,58400.0,25.8109,25.8726,25.7697,25.8451,58400.0
2014-10-15 12:10:00,37.71,37.76,37.52,37.56,92100.0,25.852,25.8863,25.7217,25.7492,92100.0
2014-10-15 12:20:00,37.56,37.69,37.56,37.58,50900.0,25.7492,25.8383,25.7492,25.7629,50900.0
2014-10-15 12:30:00,37.59,37.75,37.58,37.66,76900.0,25.7697,25.8794,25.7629,25.8177,76900.0
2014-10-15 12:40:00,37.66,37.68,37.52,37.54,28700.0,25.8177,25.8314,25.7217,25.7355,28700.0
2014-10-15 12:50:00,37.54,37.54,37.31,37.32,110800.0,25.7355,25.7355,25.5778,25.5846,110800.0
2014-10-15 13:00:00,37.33,37.39,37.27,37.37,84000.0,25.5915,25.6326,25.5504,25.6189,84000.0
2014-10-15 13:10:00,37.37,37.38,37.0,37.03,159100.0,25.6189,25.6258,25.3653,25.3858,159100.0
2014-10-15 13:20:00,37.02,37.04,36.83,36.98,85600.0,25.379,25.3927,25.2487,25.3516,85600.0
2014-10-15 13:30:00,36.99,37.11,36.89,37.0,157700.0,25.3584,25.4407,25.2899,25.3653,157700.0
2014-10-15 13:40:00,37.0,37.08,36.97,37.07,125000.0,25.3653,25.4201,25.3447,25.4133,125000.0
2014-10-15 13:50:00,37.07,37.14,36.92,36.92,72600.0,25.4133,25.4612,25.3104,25.3104,72600.0
2014-10-15 14:00:00,36.92,36.92,36.72,36.82,80800.0,25.3104,25.3104,25.1733,25.2419,80800.0
2014-10-15 14:10:00,36.8,37.03,36.8,36.99,115100.0,25.2282,25.3858,25.2282,25.3584,115100.0
2014-10-15 14:20:00,36.98,37.01,36.77,36.87,79000.0,25.3516,25.3721,25.2076,25.2761,79000.0
2014-10-15 14:30:00,36.88,37.03,36.87,37.03,100500.0,25.283,25.3858,25.2761,25.3858,100500.0
2014-10-15 14:40:00,37.04,37.06,36.91,37.01,95500.0,25.3927,25.4064,25.3036,25.3721,95500.0
2014-10-15 14:50:00,37.01,37.15,36.99,37.09,99000.0,25.3721,25.4681,25.3584,25.427,99000.0
2014-10-15 15:00:00,37.08,37.16,36.97,37.14,195600.0,25.4201,25.475,25.3447,25.4612,195600.0
2014-10-15 15:10:00,37.14,37.26,36.92,37.01,122000.0,25.4612,25.5435,25.3104,25.3721,122000.0
2014-10-15 15:20:00,37.01,37.31,36.96,37.31,148100.0,25.3721,25.5778,25.3378,25.5778,148100.0
2014-10-15 15:30:00,37.32,37.44,37.23,37.39,224400.0,25.5846,25.6669,25.5229,25.6326,224400.0
2014-10-15 15:40:00,37.39,37.54,37.33,37.34,285600.0,25.6326,25.7355,25.5915,25.5984,285600.0
2014-10-15 15:50:00,37.34,37.44,37.31,37.41,455000.0,25.5984,25.6669,25.5778,25.6463,455000.0
2014-10-16 09:30:00,36.81,37.15,36.81,37.15,76900.0,25.235,25.4681,25.235,25.4681,76900.0
2014-10-16 09:40:00,37.14,37.14,36.7,36.92,190900.0,25.4612,25.4612,25.1596,25.3104,190900.0
2014-10-16 09:50:00,36.92,37.01,36.73,36.91,110900.0,25.3104,25.3721,25.1802,25.3036,110900.0
2014-10-16 10:00:00,36.93,36.97,36.65,36.7,100300.0,25.3173,25.3447,25.1253,25.1596,100300.0
2014-10-16 10:10:00,36.7,36.79,36.37,36.46,143300.0,25.1596,25.2213,24.9334,24.9951,143300.0
2014-10-16 10:20:00,36.46,37.13,36.46,36.86,141700.0,24.9951,25.4544,24.9951,25.2693,141700.0
2014-10-16 10:30:00,36.85,36.97,36.83,36.88,124000.0,25.2624,25.3447,25.2487,25.283,124000.0
2014-10-16 10:40:00,36.88,37.0,36.78,36.92,124200.0,25.283,25.3653,25.2144,25.3104,124200.0
2014-10-16 10:50:00,36.93,36.99,36.79,36.8,46200.0,25.3173,25.3584,25.2213,25.2282,46200.0
2014-10-16 11:00:00,36.79,36.94,36.7,36.93,63100.0,25.2213,25.3241,25.1596,25.3173,63100.0
2014-10-16 11:10:00,36.91,37.04,36.91,36.94,112000.0,25.3036,25.3927,25.3036,25.3241,112000.0
2014-10-16 11:20:00,36.94,37.11,36.91,37.09,75500.0,25.3241,25.4407,25.3036,25.427,75500.0
2014-10-16 11:30:00,37.09,37.12,37.0,37.0,88600.0,25.427,25.4475,25.3653,25.3653,88600.0
2014-10-16 11:40:00,37.0,37.0,36.83,36.83,51700.0,25.3653,25.3653,25.2487,25.2487,51700.0
2014-10-16 11:50:00,36.83,36.86,36.76,36.8,39300.0,25.2487,25.2693,25.2007,25.2282,39300.0
2014-10-16 12:00:00,36.79,36.84,36.67,36.82,32100.0,25.2213,25.2556,25.139,25.2419,32100.0
2014-10-16 12:10:00,36.82,36.92,36.81,36.87,41500.0,25.2419,25.3104,25.235,25.2761,41500.0
2014-10-16 12:20:00,36.87,37.06,36.85,37.0,35600.0,25.2761,25.4064,25.2624,25.3653,35600.0
2014-10-16 12:30:00,36.99,37.0,36.9,36.94,38200.0,25.3584,25.3653,25.2967,25.3241,38200.0
2014-10-16 12:40:00,36.95,37.01,36.95,36.99,30800.0,25.331,25.3721,25.331,25.3584,30800.0
2014-10-16 12:50:00,37.0,37.08,37.0,37.02,52900.0,25.3653,25.4201,25.3653,25.379,52900.0
2014-10-16 13:00:00,37.03,37.09,37.03,37.05,88200.0,25.3858,25.427,25.3858,25.3995,88200.0
2014-10-16 13:10:00,37.04,37.06,36.97,37.0,69900.0,25.3927,25.4064,25.3447,25.3653,69900.0
2014-10-16 13:20:00,37.0,37.13,36.98,37.13,106500.0,25.3653,25.4544,25.3516,25.4544,106500.0
2014-10-16 13:30:00,37.13,37.24,37.09,37.23,122900.0,25.4544,25.5298,25.427,25.5229,122900.0
2014-10-16 13:40:00,37.23,37.38,37.22,37.31,94900.0,25.5229,25.6258,25.5161,25.5778,94900.0
2014-10-16 13:50:00,37.32,37.32,37.16,37.18,92000.0,25.5846,25.5846,25.475,25.4887,92000.0
2014-10-16 14:00:00,37.17,37.29,37.11,37.26,61300.0,25.4818,25.5641,25.4407,25.5435,61300.0
2014-10-16 14:10:00,37.26,37.27,37.08,37.11,55200.0,25.5435,25.5504,25.4201,25.4407,55200.0
2014-10-16 14:20:00,37.11,37.16,36.99,37.16,45200.0,25.4407,25.475,25.3584,25.475,45200.0
2014-10-16 14:30:00,37.17,37.19,37.09,37.14,42900.0,25.4818,25.4955,25.427,25.4612,42900.0
2014-10-16 14:40:00,37.14,37.19,36.98,36.99,53000.0,25.4612,25.4955,25.3516,25.3584,53000.0
2014-10-16 14:50:00,36.99,37.15,36.99,37.08,54600.0,25.3584,25.4681,25.3584,25.4201,54600.0
2014-10-16 15:00:00,37.08,37.1,36.97,37.1,83200.0,25.4201,25.4338,25.3447,25.4338,83200.0
2014-10-16 15:10:00,37.09,37.22,37.07,37.11,123900.0,25.427,25.5161,25.4133,25.4407,123900.0
2014-10-16 15:20:00,37.11,37.2,37.05,37.2,73600.0,25.4407,25.5024,25.3995,25.5024,73600.0
2014-10-16 15:30:00,37.21,37.21,37.07,37.09,104600.0,25.5092,25.5092,25.4133,25.427,104600.0
2014-10-16 15:40:00,37.1,37.28,37.1,37.21,137800.0,25.4338,25.5572,25.4338,25.5092,137800.0
2014-10-16 15:50:00,37.22,37.3,37.21,37.22,338100.0,25.5161,25.5709,25.5092,25.5161,338100.0
2014-10-17 09:30:00,37.66,38.19,37.02,37.07,231800.0,25.8177,26.1811,25.379,25.4133,231800.0
2014-10-17 09:40:00,37.07,37.1,36.88,36.96,106000.0,25.4133,25.4338,25.283,25.3378,106000.0
2014-10-17 09:50:00,36.96,37.28,36.94,37.13,60100.0,25.3378,25.5572,25.3241,25.4544,60100.0
2014-10-17 10:00:00,37.12,37.35,37.1,37.25,57400.0,25.4475,25.6052,25.4338,25.5367,57400.0
2014-10-17 10:10:00,37.24,37.28,37.05,37.28,52100.0,25.5298,25.5572,25.3995,25.5572,52100.0
2014-10-17 10:20:00,37.3,37.32,37.2,37.29,34700.0,25.5709,25.5846,25.5024,25.5641,34700.0
2014-10-17 10:30:00,37.31,37.47,37.28,37.34,42200.0,25.5778,25.6875,25.5572,25.5984,42200.0
2014-10-17 10:40:00,37.34,37.46,37.27,37.38,31300.0,25.5984,25.6806,25.5504,25.6258,31300.0
2014-10-17 10:50:00,37.38,37.46,37.37,37.46,23200.0,25.6258,25.6806,25.6189,25.6806,23200.0
2014-10-17 11:00:00,37.46,37.49,37.37,37.48,28600.0,25.6806,25.7012,25.6189,25.6943,28600.0
2014-10-17 11:10:00,37.49,37.63,37.48,37.59,32100.0,25.7012,25.7972,25.6943,25.7697,32100.0
2014-10-17 11:20:00,37.6,37.6,37.5,37.58,24900.0,25.7766,25.7766,25.708,25.7629,24900.0
2014-10-17 11:30:00,37.59,37.59,37.43,37.47,58000.0,25.7697,25.7697,25.6601,25.6875,58000.0
2014-10-17 11:40:00,37.48,37.56,37.44,37.56,27900.0,25.6943,25.7492,25.6669,25.7492,27900.0
2014-10-17 11:50:00,37.55,37.61,37.53,37.57,24900.0,25.7423,25.7834,25.7286,25.756,24900.0
2014-10-17 12:00:00,37.56,37.59,37.52,37.52,35700.0,25.7492,25.7697,25.7217,25.7217,35700.0
2014-10-17 12:10:00,37.51,37.51,37.35,37.37,32300.0,25.7149,25.7149,25.6052,25.6189,32300.0
2014-10-17 12:20:00,37.38,37.46,37.38,37.46,17200.0,25.6258,25.6806,25.6258,25.6806,17200.0
2014-10-17 12:30:00,37.46,37.48,37.41,37.43,47200.0,25.6806,25.6943,25.6463,25.6601,47200.0
2014-10-17 12:40:00,37.42,37.42,37.27,37.33,46300.0,25.6532,25.6532,25.5504,25.5915,46300.0
2014-10-17 12:50:00,37.33,37.35,37.22,37.32,36300.0,25.5915,25.6052,25.5161,25.5846,36300.0
2014-10-17 13:00:00,37.32,37.37,37.26,37.27,26700.0,25.5846,25.6189,25.5435,25.5504,26700.0
2014-10-17 13:10:00,37.25,37.3,37.19,37.29,44000.0,25.5367,25.5709,25.4955,25.5641,44000.0
2014-10-17 13:20:00,37.28,37.29,37.21,37.23,24800.0,25.5572,25.5641,25.5092,25.5229,24800.0
2014-10-17 13:30:00,37.22,37.34,37.2,37.34,37700.0,25.5161,25.5984,25.5024,25.5984,37700.0
2014-10-17 13:40:00,37.33,37.38,37.3,37.32,21200.0,25.5915,25.6258,25.5709,25.5846,21200.0
2014-10-17 13:50:00,37.32,37.41,37.31,37.36,33400.0,25.5846,25.6463,25.5778,25.6121,33400.0
2014-10-17 14:00:00,37.36,37.36,37.19,37.23,28100.0,25.6121,25.6121,25.4955,25.5229,28100.0
2014-10-17 14:10:00,37.24,37.31,37.23,37.24,29200.0,25.5298,25.5778,25.5229,25.5298,29200.0
2014-10-17 14:20:00,37.23,37.39,37.22,37.39,39600.0,25.5229,25.6326,25.5161,25.6326,39600.0
2014-10-17 14:30:00,37.39,37.41,37.33,37.38,33600.0,25.6326,25.6463,25.5915,25.6258,33600.0
2014-10-17 14:40:00,37.38,37.51,37.38,37.49,44900.0,25.6258,25.7149,25.6258,25.7012,44900.0
2014-10-17 14:50:00,37.48,37.49,37.4,37.48,26500.0,25.6943,25.7012,25.6395,25.6943,26500.0
2014-10-17 15:00:00,37.49,37.51,37.35,37.49,69600.0,25.7012,25.7149,25.6052,25.7012,69600.0
2014-10-17 15:10:00,37.49,37.62,37.48,37.5,67400.0,25.7012,25.7903,25.6943,25.708,67400.0
2014-10-17 15:20:00,37.5,37.51,37.45,37.46,82400.0,25.708,25.7149,25.6738,25.6806,82400.0
2014-10-17 15:30:00,37.46,37.61,37.46,37.59,136900.0,25.6806,25.7834,25.6806,25.7697,136900.0
2014-10-17 15:40:00,37.58,37.64,37.54,37.55,101700.0,25.7629,25.804,25.7355,25.7423,101700.0
2014-10-17 15:50:00,37.55,37.6,37.5,37.51,256200.0,25.7423,25.7766,25.708,25.7149,256200.0
2014-10-20 09:30:00,37.53,37.71,37.53,37.63,63900.0,25.7286,25.852,25.7286,25.7972,63900.0
2014-10-20 09:40:00,37.62,37.7,37.6,37.68,59600.0,25.7903,25.8451,25.7766,25.8314,59600.0
2014-10-20 09:50:00,37.68,37.75,37.59,37.71,51100.0,25.8314,25.8794,25.7697,25.852,51100.0
2014-10-20 10:00:00,37.72,37.75,37.66,37.68,36600.0,25.8589,25.8794,25.8177,25.8314,36600.0
2014-10-20 10:10:00,37.67,37.77,37.65,37.71,27600.0,25.8246,25.8931,25.8109,25.852,27600.0
2014-10-20 10:20:00,37.71,37.88,37.71,37.87,52600.0,25.852,25.9685,25.852,25.9617,52600.0
2014-10-20 10:30:00,37.88,37.96,37.85,37.93,37000.0,25.9685,26.0234,25.948,26.0028,37000.0
2014-10-20 10:40:00,37.92,38.01,37.88,37.96,54200.0,25.996,26.0577,25.9685,26.0234,54200.0
2014-10-20 10:50:00,37.96,38.0,37.91,37.98,21800.0,26.0234,26.0508,25.9891,26.0371,21800.0
2014-10-20 11:00:00,37.99,38.09,37.92,38.07,43200.0,26.044,26.1125,25.996,26.0988,43200.0
2014-10-20 11:10:00,38.07,38.16,38.03,38.14,38100.0,26.0988,26.1605,26.0714,26.1468,38100.0
2014-10-20 11:20:00,38.13,38.2,38.12,38.12,36500.0,26.1399,26.1879,26.1331,26.1331,36500.0
2014-10-20 11:30:00,38.12,38.15,38.05,38.13,35300.0,26.1331,26.1536,26.0851,26.1399,35300.0
2014-10-20 11:40:00,38.13,38.16,38.09,38.14,30400.0,26.1399,26.1605,26.1125,26.1468,30400.0
2014-10-20 11:50:00,38.13,38.17,38.1,38.12,18000.0,26.1399,26.1674,26.1194,26.1331,18000.0
2014-10-20 12:00:00,38.12,38.12,38.02,38.03,27800.0,26.1331,26.1331,26.0645,26.0714,27800.0
2014-10-20 12:10:00,38.03,38.08,37.98,37.99,21800.0,26.0714,26.1057,26.0371,26.044,21800.0
2014-10-20 12:20:00,37.99,38.0,37.89,37.91,16100.0,26.044,26.0508,25.9754,25.9891,16100.0
2014-10-20 12:30:00,37.9,37.96,37.84,37.96,21600.0,25.9823,26.0234,25.9411,26.0234,21600.0
2014-10-20 12:40:00,37.96,38.0,37.91,37.97,20800.0,26.0234,26.0508,25.9891,26.0302,20800.0
2014-10-20 12:50:00,37.96,38.04,37.94,37.99,23300.0,26.0234,26.0782,26.0097,26.044,23300.0
2014-10-20 13:00:00,37.97,38.06,37.97,38.04,14400.0,26.0302,26.0919,26.0302,26.0782,14400.0
2014-10-20 13:10:00,38.03,38.09,37.99,38.09,16700.0,26.0714,26.1125,26.044,26.1125,16700.0
2014-10-20 13:20:00,38.08,38.13,38.07,38.1,16400.0,26.1057,26.1399,26.0988,26.1194,16400.0
2014-10-20 13:30:00,38.11,38.11,38.04,38.1,19200.0,26.1262,26.1262,26.0782,26.1194,19200.0
2014-10-20 13:40:00,38.1,38.14,38.06,38.07,23600.0,26.1194,26.1468,26.0919,26.0988,23600.0
2014-10-20 13:50:00,38.08,38.12,38.07,38.08,14100.0,26.1057,26.1331,26.0988,26.1057,14100.0
2014-10-20 14:00:00,38.09,38.15,38.08,38.13,19500.0,26.1125,26.1536,26.1057,26.1399,19500.0
2014-10-20 14:10:00,38.14,38.2,38.12,38.12,25700.0,26.1468,26.1879,26.1331,26.1331,25700.0
2014-10-20 14:20:00,38.13,38.16,38.11,38.15,23500.0,26.1399,26.1605,26.1262,26.1536,23500.0
2014-10-20 14:30:00,38.14,38.17,38.12,38.14,40700.0,26.1468,26.1674,26.1331,26.1468,40700.0
2014-10-20 14:40:00,38.14,38.18,38.09,38.1,57000.0,26.1468,26.1742,26.1125,26.1194,57000.0
2014-10-20 14:50:00,38.11,38.12,38.08,38.11,66500.0,26.1262,26.1331,26.1057,26.1262,66500.0
2014-10-20 15:00:00,38.11,38.16,38.08,38.13,101400.0,26.1262,26.1605,26.1057,26.1399,101400.0
2014-10-20 15:10:00,38.13,38.17,38.1,38.1,64200.0,26.1399,26.1674,26.1194,26.1194,64200.0
2014-10-20 15:20:00,38.11,38.15,38.06,38.14,53700.0,26.1262,26.1536,26.0919,26.1468,53700.0
2014-10-20 15:30:00,38.14,38.19,38.12,38.18,56200.0,26.1468,26.1811,26.1331,26.1742,56200.0
2014-10-20 15:40:00,38.18,38.22,38.14,38.17,106300.0,26.1742,26.2016,26.1468,26.1674,106300.0
2014-10-20 15:50:00,38.16,38.2,38.15,38.16,204100.0,26.1605,26.1879,26.1536,26.1605,204100.0
2014-10-21 09:30:00,38.25,38.29,38.04,38.23,98900.0,26.2222,26.2496,26.0782,26.2085,98900.0
2014-10-21 09:40:00,38.23,38.38,38.13,38.31,220800.0,26.2085,26.3113,26.1399,26.2633,220800.0
2014-10-21 09:50:00,38.3,38.35,38.24,38.34,111100.0,26.2565,26.2908,26.2153,26.2839,111100.0
2014-10-21 10:00:00,38.35,38.49,38.35,38.44,47600.0,26.2908,26.3867,26.2908,26.3525,47600.0
2014-10-21 10:10:00,38.43,38.48,38.33,38.33,35800.0,26.3456,26.3799,26.277,26.277,35800.0
2014-10-21 10:20:00,38.32,38.39,38.31,38.32,27300.0,26.2702,26.3182,26.2633,26.2702,27300.0
2014-10-21 10:30:00,38.33,38.34,38.24,38.3,26200.0,26.277,26.2839,26.2153,26.2565,26200.0
2014-10-21 10:40:00,38.3,38.33,38.26,38.3,32300.0,26.2565,26.277,26.2291,26.2565,32300.0
2014-10-21 10:50:00,38.3,38.3,38.17,38.21,32900.0,26.2565,26.2565,26.1674,26.1948,32900.0
2014-10-21 11:00:00,38.21,38.34,38.2,38.34,58000.0,26.1948,26.2839,26.1879,26.2839,58000.0
2014-10-21 11:10:00,38.34,38.37,38.3,38.37,36800.0,26.2839,26.3045,26.2565,26.3045,36800.0
2014-10-21 11:20:00,38.37,38.47,38.36,38.47,51800.0,26.3045,26.373,26.2976,26.373,51800.0
2014-10-21 11:30:00,38.46,38.5,38.46,38.46,26900.0,26.3662,26.3936,26.3662,26.3662,26900.0
2014-10-21 11:40:00,38.47,38.51,38.43,38.46,27800.0,26.373,26.4004,26.3456,26.3662,27800.0
2014-10-21 11:50:00,38.46,38.5,38.43,38.5,15400.0,26.3662,26.3936,26.3456,26.3936,15400.0
2014-10-21 12:00:00,38.49,38.56,38.49,38.55,21100.0,26.3867,26.4347,26.3867,26.4279,21100.0
2014-10-21 12:10:00,38.55,38.6,38.53,38.59,32400.0,26.4279,26.4621,26.4142,26.4553,32400.0
2014-10-21 12:20:00,38.58,38.59,38.55,38.58,14900.0,26.4484,26.4553,26.4279,26.4484,14900.0
2014-10-21 12:30:00,38.58,38.6,38.54,38.58,59300.0,26.4484,26.4621,26.421,26.4484,59300.0
2014-10-21 12:40:00,38.57,38.63,38.56,38.61,90100.0,26.4416,26.4827,26.4347,26.469,90100.0
2014-10-21 12:50:00,38.61,38.61,38.51,38.54,35700.0,26.469,26.469,26.4004,26.421,35700.0
2014-10-21 13:00:00,38.53,38.6,38.52,38.58,46400.0,26.4142,26.4621,26.4073,26.4484,46400.0
2014-10-21 13:10:00,38.59,38.59,38.53,38.54,13000.0,26.4553,26.4553,26.4142,26.421,13000.0
2014-10-21 13:20:00,38.53,38.59,38.5,38.59,21000.0,26.4142,26.4553,26.3936,26.4553,21000.0
2014-10-21 13:30:00,38.58,38.65,38.58,38.6,25600.0,26.4484,26.4964,26.4484,26.4621,25600.0
2014-10-21 13:40:00,38.6,38.63,38.59,38.61,28100.0,26.4621,26.4827,26.4553,26.469,28100.0
2014-10-21 13:50:00,38.61,38.66,38.6,38.63,32100.0,26.469,26.5033,26.4621,26.4827,32100.0
2014-10-21 14:00:00,38.63,38.72,38.61,38.67,86900.0,26.4827,26.5444,26.469,26.5101,86900.0
2014-10-21 14:10:00,38.67,38.67,38.56,38.56,26500.0,26.5101,26.5101,26.4347,26.4347,26500.0
2014-10-21 14:20:00,38.56,38.61,38.55,38.58,22800.0,26.4347,26.469,26.4279,26.4484,22800.0
2014-10-21 14:30:00,38.57,38.58,38.52,38.56,37800.0,26.4416,26.4484,26.4073,26.4347,37800.0
2014-10-21 14:40:00,38.57,38.62,38.56,38.61,63100.0,26.4416,26.4759,26.4347,26.469,63100.0
2014-10-21 14:50:00,38.61,38.65,38.6,38.63,142900.0,26.469,26.4964,26.4621,26.4827,142900.0
2014-10-21 15:00:00,38.63,38.67,38.61,38.65,56000.0,26.4827,26.5101,26.469,26.4964,56000.0
2014-10-21 15:10:00,38.66,38.74,38.65,38.72,67800.0,26.5033,26.5581,26.4964,26.5444,67800.0
2014-10-21 15:20:00,38.72,38.77,38.71,38.73,96900.0,26.5444,26.5787,26.5376,26.5513,96900.0
2014-10-21 15:30:00,38.73,38.75,38.7,38.71,96300.0,26.5513,26.565,26.5307,26.5376,96300.0
2014-10-21 15:40:00,38.71,38.76,38.69,38.76,190800.0,26.5376,26.5718,26.5238,26.5718,190800.0
2014-10-21 15:50:00,38.76,38.76,38.69,38.76,264300.0,26.5718,26.5718,26.5238,26.5718,264300.0
2014-10-22 09:30:00,38.74,39.16,38.66,39.09,98100.0,26.5581,26.846,26.5033,26.7981,98100.0
2014-10-22 09:40:00,39.07,39.16,38.9,39.03,69800.0,26.7843,26.846,26.6678,26.7569,69800.0
2014-10-22 09:50:00,39.03,39.13,39.02,39.12,35000.0,26.7569,26.8255,26.7501,26.8186,35000.0
2014-10-22 10:00:00,39.12,39.14,39.0,39.04,45100.0,26.8186,26.8323,26.7364,26.7638,45100.0
2014-10-22 10:10:00,39.05,39.05,38.94,38.98,39200.0,26.7706,26.7706,26.6952,26.7226,39200.0
2014-10-22 10:20:00,38.98,39.14,38.98,39.11,30100.0,26.7226,26.8323,26.7226,26.8118,30100.0
2014-10-22 10:30:00,39.1,39.15,39.03,39.08,45100.0,26.8049,26.8392,26.7569,26.7912,45100.0
2014-10-22 10:40:00,39.08,39.08,38.99,39.06,35200.0,26.7912,26.7912,26.7295,26.7775,35200.0
2014-10-22 10:50:00,39.05,39.08,39.03,39.05,33100.0,26.7706,26.7912,26.7569,26.7706,33100.0
2014-10-22 11:00:00,39.05,39.07,39.0,39.0,36100.0,26.7706,26.7843,26.7364,26.7364,36100.0
2014-10-22 11:10:00,39.0,39.13,38.99,39.13,64800.0,26.7364,26.8255,26.7295,26.8255,64800.0
2014-10-22 11:20:00,39.14,39.17,39.08,39.1,52500.0,26.8323,26.8529,26.7912,26.8049,52500.0
2014-10-22 11:30:00,39.1,39.17,39.05,39.16,34400.0,26.8049,26.8529,26.7706,26.846,34400.0
2014-10-22 11:40:00,39.15,39.16,39.1,39.12,44500.0,26.8392,26.846,26.8049,26.8186,44500.0
2014-10-22 11:50:00,39.11,39.22,39.05,39.21,51900.0,26.8118,26.8872,26.7706,26.8803,51900.0
2014-10-22 12:00:00,39.21,39.24,39.17,39.2,36800.0,26.8803,26.9009,26.8529,26.8735,36800.0
2014-10-22 12:10:00,39.19,39.2,39.05,39.05,37100.0,26.8666,26.8735,26.7706,26.7706,37100.0
2014-10-22 12:20:00,39.05,39.06,38.98,39.0,20500.0,26.7706,26.7775,26.7226,26.7364,20500.0
2014-10-22 12:30:00,39.01,39.01,38.91,38.96,18000.0,26.7432,26.7432,26.6747,26.7089,18000.0
2014-10-22 12:40:00,38.95,38.95,38.77,38.82,145100.0,26.7021,26.7021,26.5787,26.613,145100.0
2014-10-22 12:50:00,38.82,38.84,38.75,38.83,46600.0,26.613,26.6267,26.565,26.6198,46600.0
2014-10-22 13:00:00,38.84,38.88,38.84,38.87,13600.0,26.6267,26.6541,26.6267,26.6472,13600.0
2014-10-22 13:10:00,38.88,38.88,38.81,38.82,12800.0,26.6541,26.6541,26.6061,26.613,12800.0
2014-10-22 13:20:00,38.83,38.83,38.67,38.71,41500.0,26.6198,26.6198,26.5101,26.5376,41500.0
2014-10-22 13:30:00,38.71,38.71,38.59,38.65,40100.0,26.5376,26.5376,26.4553,26.4964,40100.0
2014-10-22 13:40:00,38.65,38.7,38.59,38.59,22700.0,26.4964,26.5307,26.4553,26.4553,22700.0
2014-10-22 13:50:00,38.6,38.68,38.59,38.6,27800.0,26.4621,26.517,26.4553,26.4621,27800.0
2014-10-22 14:00:00,38.6,38.72,38.58,38.7,26000.0,26.4621,26.5444,26.4484,26.5307,26000.0
2014-10-22 14:10:00,38.71,38.75,38.66,38.67,17400.0,26.5376,26.565,26.5033,26.5101,17400.0
2014-10-22 14:20:00,38.66,38.77,38.66,38.72,47400.0,26.5033,26.5787,26.5033,26.5444,47400.0
2014-10-22 14:30:00,38.72,38.8,38.7,38.73,41900.0,26.5444,26.5993,26.5307,26.5513,41900.0
2014-10-22 14:40:00,38.73,38.87,38.71,38.85,41500.0,26.5513,26.6472,26.5376,26.6335,41500.0
2014-10-22 14:50:00,38.84,38.97,38.82,38.95,43400.0,26.6267,26.7158,26.613,26.7021,43400.0
2014-10-22 15:00:00,38.95,38.95,38.89,38.91,68100.0,26.7021,26.7021,26.6609,26.6747,68100.0
2014-10-22 15:10:00,38.91,38.95,38.85,38.89,58100.0,26.6747,26.7021,26.6335,26.6609,58100.0
2014-10-22 15:20:00,38.88,38.98,38.88,38.97,36400.0,26.6541,26.7226,26.6541,26.7158,36400.0
2014-10-22 15:30:00,38.96,38.98,38.92,38.94,75200.0,26.7089,26.7226,26.6815,26.6952,75200.0
2014-10-22 15:40:00,38.95,38.96,38.84,38.84,98700.0,26.7021,26.7089,26.6267,26.6267,98700.0
2014-10-22 15:50:00,38.84,38.92,38.84,38.85,103900.0,26.6267,26.6815,26.6267,26.6335,103900.0
2014-10-23 09:30:00,39.04,39.19,39.01,39.05,56600.0,26.7638,26.8666,26.7432,26.7706,56600.0
2014-10-23 09:40:00,39.05,39.05,38.97,39.0,16600.0,26.7706,26.7706,26.7158,26.7364,16600.0
2014-10-23 09:50:00,38.99,39.01,38.79,38.82,30900.0,26.7295,26.7432,26.5924,26.613,30900.0
2014-10-23 10:00:00,38.81,38.82,38.68,38.76,69100.0,26.6061,26.613,26.517,26.5718,69100.0
2014-10-23 10:10:00,38.74,38.76,38.62,38.72,78700.0,26.5581,26.5718,26.4759,26.5444,78700.0
2014-10-23 10:20:00,38.72,38.74,38.58,38.59,81800.0,26.5444,26.5581,26.4484,26.4553,81800.0
2014-10-23 10:30:00,38.59,38.64,38.55,38.6,38100.0,26.4553,26.4896,26.4279,26.4621,38100.0
2014-10-23 10:40:00,38.62,38.75,38.62,38.73,58500.0,26.4759,26.565,26.4759,26.5513,58500.0
2014-10-23 10:50:00,38.73,38.78,38.67,38.77,98500.0,26.5513,26.5855,26.5101,26.5787,98500.0
2014-10-23 11:00:00,38.76,38.8,38.71,38.75,73200.0,26.5718,26.5993,26.5376,26.565,73200.0
2014-10-23 11:10:00,38.74,38.8,38.74,38.8,45400.0,26.5581,26.5993,26.5581,26.5993,45400.0
2014-10-23 11:20:00,38.81,38.81,38.67,38.68,39500.0,26.6061,26.6061,26.5101,26.517,39500.0
2014-10-23 11:30:00,38.68,38.76,38.67,38.73,23000.0,26.517,26.5718,26.5101,26.5513,23000.0
2014-10-23 11:40:00,38.72,38.85,38.72,38.85,18500.0,26.5444,26.6335,26.5444,26.6335,18500.0
2014-10-23 11:50:00,38.85,38.93,38.85,38.91,25000.0,26.6335,26.6884,26.6335,26.6747,25000.0
2014-10-23 12:00:00,38.9,38.94,38.88,38.89,30600.0,26.6678,26.6952,26.6541,26.6609,30600.0
2014-10-23 12:10:00,38.88,38.9,38.86,38.87,21900.0,26.6541,26.6678,26.6404,26.6472,21900.0
2014-10-23 12:20:00,38.87,38.95,38.86,38.95,27900.0,26.6472,26.7021,26.6404,26.7021,27900.0
2014-10-23 12:30:00,38.94,38.94,38.85,38.87,18600.0,26.6952,26.6952,26.6335,26.6472,18600.0
2014-10-23 12:40:00,38.87,38.91,38.84,38.9,18400.0,26.6472,26.6747,26.6267,26.6678,18400.0
2014-10-23 12:50:00,38.9,38.93,38.89,38.91,28200.0,26.6678,26.6884,26.6609,26.6747,28200.0
2014-10-23 13:00:00,38.91,38.93,38.89,38.91,25600.0,26.6747,26.6884,26.6609,26.6747,25600.0
2014-10-23 13:10:00,38.91,38.96,38.9,38.96,16800.0,26.6747,26.7089,26.6678,26.7089,16800.0
2014-10-23 13:20:00,38.95,39.01,38.91,39.01,31100.0,26.7021,26.7432,26.6747,26.7432,31100.0
2014-10-23 13:30:00,39.0,39.04,38.97,39.03,32600.0,26.7364,26.7638,26.7158,26.7569,32600.0
2014-10-23 13:40:00,39.03,39.04,39.01,39.04,24900.0,26.7569,26.7638,26.7432,26.7638,24900.0
2014-10-23 13:50:00,39.04,39.05,38.99,39.02,34300.0,26.7638,26.7706,26.7295,26.7501,34300.0
2014-10-23 14:00:00,39.03,39.12,39.02,39.1,34000.0,26.7569,26.8186,26.7501,26.8049,34000.0
2014-10-23 14:10:00,39.09,39.12,39.07,39.12,39200.0,26.7981,26.8186,26.7843,26.8186,39200.0
2014-10-23 14:20:00,39.11,39.16,39.08,39.15,31900.0,26.8118,26.846,26.7912,26.8392,31900.0
2014-10-23 14:30:00,39.16,39.16,39.05,39.11,31300.0,26.846,26.846,26.7706,26.8118,31300.0
2014-10-23 14:40:00,39.09,39.11,39.07,39.09,25800.0,26.7981,26.8118,26.7843,26.7981,25800.0
2014-10-23 14:50:00,39.1,39.11,38.9,38.99,61800.0,26.8049,26.8118,26.6678,26.7295,61800.0
2014-10-23 15:00:00,38.97,38.97,38.87,38.89,81300.0,26.7158,26.7158,26.6472,26.6609,81300.0
2014-10-23 15:10:00,38.9,38.94,38.85,38.87,63600.0,26.6678,26.6952,26.6335,26.6472,63600.0
2014-10-23 15:20:00,38.88,38.91,38.82,38.86,75800.0,26.6541,26.6747,26.613,26.6404,75800.0
2014-10-23 15:30:00,38.84,38.95,38.82,38.92,73500.0,26.6267,26.7021,26.613,26.6815,73500.0
2014-10-23 15:40:00,38.93,38.97,38.88,38.95,179900.0,26.6884,26.7158,26.6541,26.7021,179900.0
2014-10-23 15:50:00,38.95,38.95,38.84,38.88,199600.0,26.7021,26.7021,26.6267,26.6541,199600.0
2014-10-24 09:30:00,38.93,39.17,38.93,39.11,62700.0,26.6884,26.8529,26.6884,26.8118,62700.0
2014-10-24 09:40:00,39.1,39.18,39.07,39.15,34300.0,26.8049,26.8598,26.7843,26.8392,34300.0
2014-10-24 09:50:00,39.14,39.19,39.08,39.19,161800.0,26.8323,26.8666,26.7912,26.8666,161800.0
2014-10-24 10:00:00,39.18,39.25,39.08,39.21,82400.0,26.8598,26.9077,26.7912,26.8803,82400.0
2014-10-24 10:10:00,39.22,39.22,39.13,39.18,41400.0,26.8872,26.8872,26.8255,26.8598,41400.0
2014-10-24 10:20:00,39.18,39.2,39.13,39.16,54100.0,26.8598,26.8735,26.8255,26.846,54100.0
2014-10-24 10:30:00,39.16,39.25,39.13,39.2,44000.0,26.846,26.9077,26.8255,26.8735,44000.0
2014-10-24 10:40:00,39.19,39.26,39.19,39.21,36000.0,26.8666,26.9146,26.8666,26.8803,36000.0
2014-10-24 10:50:00,39.2,39.26,39.19,39.25,33600.0,26.8735,26.9146,26.8666,26.9077,33600.0
2014-10-24 11:00:00,39.25,39.26,39.2,39.22,23500.0,26.9077,26.9146,26.8735,26.8872,23500.0
2014-10-24 11:10:00,39.23,39.36,39.23,39.35,40200.0,26.894,26.9832,26.894,26.9763,40200.0
2014-10-24 11:20:00,39.34,39.36,39.29,39.36,48100.0,26.9694,26.9832,26.9352,26.9832,48100.0
2014-10-24 11:30:00,39.36,39.55,39.33,39.54,83400.0,26.9832,27.1134,26.9626,27.1066,83400.0
2014-10-24 11:40:00,39.54,39.55,39.45,39.46,43100.0,27.1066,27.1134,27.0449,27.0517,43100.0
2014-10-24 11:50:00,39.46,39.54,39.45,39.53,42300.0,27.0517,27.1066,27.0449,27.0997,42300.0
2014-10-24 12:00:00,39.54,39.62,39.5,39.58,82300.0,27.1066,27.1614,27.0791,27.134,82300.0
2014-10-24 12:10:00,39.58,39.61,39.54,39.6,100600.0,27.134,27.1545,27.1066,27.1477,100600.0
2014-10-24 12:20:00,39.6,39.65,39.59,39.64,42100.0,27.1477,27.182,27.1408,27.1751,42100.0
2014-10-24 12:30:00,39.64,39.64,39.49,39.5,76100.0,27.1751,27.1751,27.0723,27.0791,76100.0
2014-10-24 12:40:00,39.5,39.54,39.47,39.54,70300.0,27.0791,27.1066,27.0586,27.1066,70300.0
2014-10-24 12:50:00,39.54,39.54,39.45,39.5,27200.0,27.1066,27.1066,27.0449,27.0791,27200.0
2014-10-24 13:00:00,39.49,39.5,39.44,39.47,20200.0,27.0723,27.0791,27.038,27.0586,20200.0
2014-10-24 13:10:00,39.46,39.46,39.36,39.37,23300.0,27.0517,27.0517,26.9832,26.99,23300.0
2014-10-24 13:20:00,39.37,39.43,39.36,39.43,19200.0,26.99,27.0311,26.9832,27.0311,19200.0
2014-10-24 13:30:00,39.42,39.44,39.38,39.44,29200.0,27.0243,27.038,26.9969,27.038,29200.0
2014-10-24 13:40:00,39.43,39.48,39.43,39.45,21600.0,27.0311,27.0654,27.0311,27.0449,21600.0
2014-10-24 13:50:00,39.46,39.5,39.44,39.49,20200.0,27.0517,27.0791,27.038,27.0723,20200.0
2014-10-24 14:00:00,39.48,39.56,39.47,39.55,38400.0,27.0654,27.1203,27.0586,27.1134,38400.0
2014-10-24 14:10:00,39.55,39.59,39.46,39.47,76500.0,27.1134,27.1408,27.0517,27.0586,76500.0
2014-10-24 14:20:00,39.46,39.49,39.43,39.46,44900.0,27.0517,27.0723,27.0311,27.0517,44900.0
2014-10-24 14:30:00,39.46,39.54,39.46,39.52,30600.0,27.0517,27.1066,27.0517,27.0928,30600.0
2014-10-24 14:40:00,39.52,39.57,39.51,39.57,35500.0,27.0928,27.1271,27.086,27.1271,35500.0
2014-10-24 14:50:00,39.56,39.56,39.52,39.54,25400.0,27.1203,27.1203,27.0928,27.1066,25400.0
2014-10-24 15:00:00,39.54,39.55,39.46,39.49,35100.0,27.1066,27.1134,27.0517,27.0723,35100.0
2014-10-24 15:10:00,39.49,39.49,39.4,39.45,50300.0,27.0723,27.0723,27.0106,27.0449,50300.0
2014-10-24 15:20:00,39.45,39.45,39.38,39.43,48400.0,27.0449,27.0449,26.9969,27.0311,48400.0
2014-10-24 15:30:00,39.44,39.46,39.4,39.43,58000.0,27.038,27.0517,27.0106,27.0311,58000.0
2014-10-24 15:40:00,39.43,39.56,39.42,39.53,146500.0,27.0311,27.1203,27.0243,27.0997,146500.0
2014-10-24 15:50:00,39.52,39.6,39.52,39.56,229000.0,27.0928,27.1477,27.0928,27.1203,229000.0
2014-10-27 09:30:00,39.52,39.75,39.5,39.73,65100.0,27.0928,27.2505,27.0791,27.2368,65100.0
2014-10-27 09:40:00,39.75,39.75,39.55,39.59,33400.0,27.2505,27.2505,27.1134,27.1408,33400.0
2014-10-27 09:50:00,39.59,39.65,39.56,39.65,24400.0,27.1408,27.182,27.1203,27.182,24400.0
2014-10-27 10:00:00,39.65,39.66,39.56,39.63,27900.0,27.182,27.1888,27.1203,27.1683,27900.0
2014-10-27 10:10:00,39.63,39.69,39.63,39.65,33300.0,27.1683,27.2094,27.1683,27.182,33300.0
2014-10-27 10:20:00,39.66,39.67,39.63,39.64,26100.0,27.1888,27.1957,27.1683,27.1751,26100.0
2014-10-27 10:30:00,39.64,39.65,39.55,39.61,41200.0,27.1751,27.182,27.1134,27.1545,41200.0
2014-10-27 10:40:00,39.61,39.65,39.54,39.62,53500.0,27.1545,27.182,27.1066,27.1614,53500.0
2014-10-27 10:50:00,39.63,39.63,39.58,39.59,13600.0,27.1683,27.1683,27.134,27.1408,13600.0
2014-10-27 11:00:00,39.59,39.63,39.56,39.63,24900.0,27.1408,27.1683,27.1203,27.1683,24900.0
2014-10-27 11:10:00,39.63,39.7,39.58,39.58,48500.0,27.1683,27.2162,27.134,27.134,48500.0
2014-10-27 11:20:00,39.58,39.59,39.43,39.43,51500.0,27.134,27.1408,27.0311,27.0311,51500.0
2014-10-27 11:30:00,39.44,39.61,39.35,39.38,345300.0,27.038,27.1545,26.9763,26.9969,345300.0
2014-10-27 11:40:00,39.39,39.39,39.28,39.34,57800.0,27.0037,27.0037,26.9283,26.9694,57800.0
2014-10-27 11:50:00,39.33,39.45,39.32,39.42,34300.0,26.9626,27.0449,26.9557,27.0243,34300.0
2014-10-27 12:00:00,39.41,39.57,39.41,39.55,34300.0,27.0174,27.1271,27.0174,27.1134,34300.0
2014-10-27 12:10:00,39.55,39.57,39.48,39.5,26500.0,27.1134,27.1271,27.0654,27.0791,26500.0
2014-10-27 12:20:00,39.51,39.52,39.44,39.45,19900.0,27.086,27.0928,27.038,27.0449,19900.0
2014-10-27 12:30:00,39.45,39.46,39.38,39.43,48400.0,27.0449,27.0517,26.9969,27.0311,48400.0
2014-10-27 12:40:00,39.42,39.46,39.39,39.43,19900.0,27.0243,27.0517,27.0037,27.0311,19900.0
2014-10-27 12:50:00,39.44,39.46,39.4,39.44,14400.0,27.038,27.0517,27.0106,27.038,14400.0
2014-10-27 13:00:00,39.44,39.54,39.44,39.49,24800.0,27.038,27.1066,27.038,27.0723,24800.0
2014-10-27 13:10:00,39.48,39.55,39.47,39.52,15000.0,27.0654,27.1134,27.0586,27.0928,15000.0
2014-10-27 13:20:00,39.52,39.54,39.5,39.52,27800.0,27.0928,27.1066,27.0791,27.0928,27800.0
2014-10-27 13:30:00,39.52,39.53,39.5,39.5,24400.0,27.0928,27.0997,27.0791,27.0791,24400.0
2014-10-27 13:40:00,39.5,39.51,39.45,39.46,27800.0,27.0791,27.086,27.0449,27.0517,27800.0
2014-10-27 13:50:00,39.46,39.52,39.46,39.51,36600.0,27.0517,27.0928,27.0517,27.086,36600.0
2014-10-27 14:00:00,39.51,39.52,39.45,39.48,35800.0,27.086,27.0928,27.0449,27.0654,35800.0
2014-10-27 14:10:00,39.49,39.54,39.49,39.54,17200.0,27.0723,27.1066,27.0723,27.1066,17200.0
2014-10-27 14:20:00,39.54,39.56,39.49,39.5,18200.0,27.1066,27.1203,27.0723,27.0791,18200.0
2014-10-27 14:30:00,39.51,39.51,39.45,39.48,14600.0,27.086,27.086,27.0449,27.0654,14600.0
2014-10-27 14:40:00,39.48,39.5,39.46,39.48,16000.0,27.0654,27.0791,27.0517,27.0654,16000.0
2014-10-27 14:50:00,39.49,39.51,39.45,39.47,46700.0,27.0723,27.086,27.0449,27.0586,46700.0
2014-10-27 15:00:00,39.48,39.49,39.42,39.43,73300.0,27.0654,27.0723,27.0243,27.0311,73300.0
2014-10-27 15:10:00,39.42,39.52,39.42,39.52,65000.0,27.0243,27.0928,27.0243,27.0928,65000.0
2014-10-27 15:20:00,39.52,39.53,39.47,39.47,44400.0,27.0928,27.0997,27.0586,27.0586,44400.0
2014-10-27 15:30:00,39.47,39.47,39.42,39.45,60200.0,27.0586,27.0586,27.0243,27.0449,60200.0
2014-10-27 15:40:00,39.45,39.51,39.43,39.5,97300.0,27.0449,27.086,27.0311,27.0791,97300.0
2014-10-27 15:50:00,39.5,39.53,39.44,39.44,213700.0,27.0791,27.0997,27.038,27.038,213700.0
2014-10-28 09:30:00,39.48,39.59,39.48,39.55,74400.0,27.0654,27.1408,27.0654,27.1134,74400.0
2014-10-28 09:40:00,39.54,39.54,39.33,39.39,55200.0,27.1066,27.1066,26.9626,27.0037,55200.0
2014-10-28 09:50:00,39.39,39.41,39.19,39.23,109300.0,27.0037,27.0174,26.8666,26.894,109300.0
2014-10-28 10:00:00,39.23,39.32,39.15,39.17,68000.0,26.894,26.9557,26.8392,26.8529,68000.0
2014-10-28 10:10:00,39.18,39.2,39.11,39.12,39300.0,26.8598,26.8735,26.8118,26.8186,39300.0
2014-10-28 10:20:00,39.11,39.15,39.02,39.14,54000.0,26.8118,26.8392,26.7501,26.8323,54000.0
2014-10-28 10:30:00,39.14,39.23,39.14,39.22,224200.0,26.8323,26.894,26.8323,26.8872,224200.0
2014-10-28 10:40:00,39.23,39.24,39.14,39.14,21900.0,26.894,26.9009,26.8323,26.8323,21900.0
2014-10-28 10:50:00,39.15,39.18,39.05,39.05,46600.0,26.8392,26.8598,26.7706,26.7706,46600.0
2014-10-28 11:00:00,39.05,39.08,38.97,39.05,105200.0,26.7706,26.7912,26.7158,26.7706,105200.0
2014-10-28 11:10:00,39.04,39.06,38.99,39.04,67000.0,26.7638,26.7775,26.7295,26.7638,67000.0
2014-10-28 11:20:00,39.05,39.07,38.97,38.99,45200.0,26.7706,26.7843,26.7158,26.7295,45200.0
2014-10-28 11:30:00,38.99,39.1,38.99,39.09,239500.0,26.7295,26.8049,26.7295,26.7981,239500.0
2014-10-28 11:40:00,39.1,39.15,39.07,39.08,32500.0,26.8049,26.8392,26.7843,26.7912,32500.0
2014-10-28 11:50:00,39.09,39.13,39.06,39.12,29200.0,26.7981,26.8255,26.7775,26.8186,29200.0
2014-10-28 12:00:00,39.13,39.21,39.13,39.2,29000.0,26.8255,26.8803,26.8255,26.8735,29000.0
2014-10-28 12:10:00,39.2,39.22,39.19,39.2,19100.0,26.8735,26.8872,26.8666,26.8735,19100.0
2014-10-28 12:20:00,39.2,39.22,39.18,39.22,28000.0,26.8735,26.8872,26.8598,26.8872,28000.0
2014-10-28 12:30:00,39.22,39.22,39.13,39.14,26400.0,26.8872,26.8872,26.8255,26.8323,26400.0
2014-10-28 12:40:00,39.14,39.15,39.07,39.07,28500.0,26.8323,26.8392,26.7843,26.7843,28500.0
2014-10-28 12:50:00,39.06,39.07,39.04,39.07,15700.0,26.7775,26.7843,26.7638,26.7843,15700.0
2014-10-28 13:00:00,39.08,39.12,39.07,39.07,17200.0,26.7912,26.8186,26.7843,26.7843,17200.0
2014-10-28 13:10:00,39.08,39.08,38.99,39.02,23600.0,26.7912,26.7912,26.7295,26.7501,23600.0
2014-10-28 13:20:00,39.02,39.06,39.02,39.05,20100.0,26.7501,26.7775,26.7501,26.7706,20100.0
2014-10-28 13:30:00,39.06,39.09,39.02,39.05,15500.0,26.7775,26.7981,26.7501,26.7706,15500.0
2014-10-28 13:40:00,39.05,39.14,39.05,39.09,132900.0,26.7706,26.8323,26.7706,26.7981,132900.0
2014-10-28 13:50:00,39.09,39.19,39.09,39.18,128100.0,26.7981,26.8666,26.7981,26.8598,128100.0
2014-10-28 14:00:00,39.18,39.18,39.12,39.15,23000.0,26.8598,26.8598,26.8186,26.8392,23000.0
2014-10-28 14:10:00,39.15,39.17,39.13,39.13,21900.0,26.8392,26.8529,26.8255,26.8255,21900.0
2014-10-28 14:20:00,39.14,39.24,39.14,39.22,41800.0,26.8323,26.9009,26.8323,26.8872,41800.0
2014-10-28 14:30:00,39.23,39.32,39.23,39.31,19900.0,26.894,26.9557,26.894,26.9489,19900.0
2014-10-28 14:40:00,39.31,39.32,39.28,39.29,20300.0,26.9489,26.9557,26.9283,26.9352,20300.0
2014-10-28 14:50:00,39.3,39.33,39.28,39.32,12900.0,26.942,26.9626,26.9283,26.9557,12900.0
2014-10-28 15:00:00,39.32,39.44,39.31,39.43,118200.0,26.9557,27.038,26.9489,27.0311,118200.0
2014-10-28 15:10:00,39.43,39.46,39.41,39.41,89300.0,27.0311,27.0517,27.0174,27.0174,89300.0
2014-10-28 15:20:00,39.41,39.44,39.4,39.44,142700.0,27.0174,27.038,27.0106,27.038,142700.0
2014-10-28 15:30:00,39.44,39.53,39.43,39.53,121400.0,27.038,27.0997,27.0311,27.0997,121400.0
2014-10-28 15:40:00,39.52,39.56,39.47,39.47,247300.0,27.0928,27.1203,27.0586,27.0586,247300.0
2014-10-28 15:50:00,39.48,39.58,39.46,39.57,483500.0,27.0654,27.134,27.0517,27.1271,483500.0
2014-10-29 09:30:00,39.64,39.78,39.51,39.75,43300.0,27.1751,27.2711,27.086,27.2505,43300.0
2014-10-29 09:40:00,39.76,39.78,39.57,39.61,50700.0,27.2574,27.2711,27.1271,27.1545,50700.0
2014-10-29 09:50:00,39.63,39.74,39.62,39.7,38500.0,27.1683,27.2437,27.1614,27.2162,38500.0
2014-10-29 10:00:00,39.71,39.73,39.63,39.68,42100.0,27.2231,27.2368,27.1683,27.2025,42100.0
2014-10-29 10:10:00,39.69,39.71,39.64,39.65,29900.0,27.2094,27.2231,27.1751,27.182,29900.0
2014-10-29 10:20:00,39.65,39.7,39.63,39.69,84300.0,27.182,27.2162,27.1683,27.2094,84300.0
2014-10-29 10:30:00,39.7,39.7,39.64,39.67,49500.0,27.2162,27.2162,27.1751,27.1957,49500.0
2014-10-29 10:40:00,39.67,39.73,39.64,39.7,34300.0,27.1957,27.2368,27.1751,27.2162,34300.0
2014-10-29 10:50:00,39.7,39.71,39.67,39.69,47000.0,27.2162,27.2231,27.1957,27.2094,47000.0
2014-10-29 11:00:00,39.7,39.73,39.62,39.62,48200.0,27.2162,27.2368,27.1614,27.1614,48200.0
2014-10-29 11:10:00,39.63,39.68,39.62,39.65,38900.0,27.1683,27.2025,27.1614,27.182,38900.0
2014-10-29 11:20:00,39.65,39.76,39.65,39.67,44600.0,27.182,27.2574,27.182,27.1957,44600.0
2014-10-29 11:30:00,39.68,39.69,39.6,39.61,26700.0,27.2025,27.2094,27.1477,27.1545,26700.0
2014-10-29 11:40:00,39.6,39.62,39.52,39.57,22100.0,27.1477,27.1614,27.0928,27.1271,22100.0
2014-10-29 11:50:00,39.57,39.6,39.49,39.54,20500.0,27.1271,27.1477,27.0723,27.1066,20500.0
2014-10-29 12:00:00,39.53,39.53,39.4,39.45,43100.0,27.0997,27.0997,27.0106,27.0449,43100.0
2014-10-29 12:10:00,39.45,39.52,39.43,39.48,22600.0,27.0449,27.0928,27.0311,27.0654,22600.0
2014-10-29 12:20:00,39.47,39.59,39.47,39.58,100100.0,27.0586,27.1408,27.0586,27.134,100100.0
2014-10-29 12:30:00,39.57,39.59,39.54,39.55,30300.0,27.1271,27.1408,27.1066,27.1134,30300.0
2014-10-29 12:40:00,39.54,39.56,39.52,39.56,17500.0,27.1066,27.1203,27.0928,27.1203,17500.0
2014-10-29 12:50:00,39.57,39.58,39.52,39.57,17600.0,27.1271,27.134,27.0928,27.1271,17600.0
2014-10-29 13:00:00,39.58,39.58,39.49,39.5,22800.0,27.134,27.134,27.0723,27.0791,22800.0
2014-10-29 13:10:00,39.5,39.54,39.47,39.48,21100.0,27.0791,27.1066,27.0586,27.0654,21100.0
2014-10-29 13:20:00,39.48,39.55,39.46,39.51,17300.0,27.0654,27.1134,27.0517,27.086,17300.0
2014-10-29 13:30:00,39.51,39.51,39.4,39.4,25300.0,27.086,27.086,27.0106,27.0106,25300.0
2014-10-29 13:40:00,39.4,39.46,39.39,39.44,44600.0,27.0106,27.0517,27.0037,27.038,44600.0
2014-10-29 13:50:00,39.43,39.54,39.43,39.49,28600.0,27.0311,27.1066,27.0311,27.0723,28600.0
2014-10-29 14:00:00,39.48,39.48,39.19,39.26,61800.0,27.0654,27.0654,26.8666,26.9146,61800.0
2014-10-29 14:10:00,39.28,39.29,38.92,39.1,76700.0,26.9283,26.9352,26.6815,26.8049,76700.0
2014-10-29 14:20:00,39.1,39.31,39.1,39.21,50700.0,26.8049,26.9489,26.8049,26.8803,50700.0
2014-10-29 14:30:00,39.2,39.28,39.15,39.25,55600.0,26.8735,26.9283,26.8392,26.9077,55600.0
2014-10-29 14:40:00,39.25,39.37,39.25,39.3,162200.0,26.9077,26.99,26.9077,26.942,162200.0
2014-10-29 14:50:00,39.3,39.32,39.26,39.29,48900.0,26.942,26.9557,26.9146,26.9352,48900.0
2014-10-29 15:00:00,39.29,39.29,39.1,39.11,56900.0,26.9352,26.9352,26.8049,26.8118,56900.0
2014-10-29 15:10:00,39.12,39.14,39.05,39.14,41600.0,26.8186,26.8323,26.7706,26.8323,41600.0
2014-10-29 15:20:00,39.14,39.27,39.1,39.27,98500.0,26.8323,26.9215,26.8049,26.9215,98500.0
2014-10-29 15:30:00,39.28,39.43,39.28,39.42,102600.0,26.9283,27.0311,26.9283,27.0243,102600.0
2014-10-29 15:40:00,39.41,39.52,39.4,39.42,109900.0,27.0174,27.0928,27.0106,27.0243,109900.0
2014-10-29 15:50:00,39.41,39.51,39.41,39.46,204900.0,27.0174,27.086,27.0174,27.0517,204900.0
2014-10-30 09:30:00,39.76,40.04,39.76,39.9,170300.0,27.2574,27.4493,27.2574,27.3534,170300.0
2014-10-30 09:40:00,39.91,40.39,39.89,40.35,189800.0,27.3602,27.6893,27.3465,27.6618,189800.0
2014-10-30 09:50:00,40.37,40.4,40.18,40.18,105400.0,27.6756,27.6961,27.5453,27.5453,105400.0
2014-10-30 10:00:00,40.17,40.34,40.14,40.23,108700.0,27.5385,27.655,27.5179,27.5796,108700.0
2014-10-30 10:10:00,40.23,40.32,40.09,40.26,67200.0,27.5796,27.6413,27.4836,27.6002,67200.0
2014-10-30 10:20:00,40.26,40.34,40.26,40.34,55400.0,27.6002,27.655,27.6002,27.655,55400.0
2014-10-30 10:30:00,40.34,40.35,40.26,40.29,81400.0,27.655,27.6618,27.6002,27.6207,81400.0
2014-10-30 10:40:00,40.29,40.29,40.02,40.05,92400.0,27.6207,27.6207,27.4356,27.4562,92400.0
2014-10-30 10:50:00,40.05,40.08,39.97,40.0,83800.0,27.4562,27.4768,27.4013,27.4219,83800.0
2014-10-30 11:00:00,40.0,40.07,39.99,40.05,49700.0,27.4219,27.4699,27.4151,27.4562,49700.0
2014-10-30 11:10:00,40.05,40.2,40.01,40.2,206900.0,27.4562,27.559,27.4288,27.559,206900.0
2014-10-30 11:20:00,40.2,40.45,40.19,40.41,99900.0,27.559,27.7304,27.5522,27.703,99900.0
2014-10-30 11:30:00,40.41,40.47,40.32,40.32,206500.0,27.703,27.7441,27.6413,27.6413,206500.0
2014-10-30 11:40:00,40.31,40.34,40.18,40.33,78400.0,27.6344,27.655,27.5453,27.6481,78400.0
2014-10-30 11:50:00,40.33,40.33,40.28,40.29,65300.0,27.6481,27.6481,27.6139,27.6207,65300.0
2014-10-30 12:00:00,40.28,40.31,40.23,40.29,47900.0,27.6139,27.6344,27.5796,27.6207,47900.0
2014-10-30 12:10:00,40.3,40.31,40.28,40.3,76300.0,27.6276,27.6344,27.6139,27.6276,76300.0
2014-10-30 12:20:00,40.3,40.37,40.26,40.31,96500.0,27.6276,27.6756,27.6002,27.6344,96500.0
2014-10-30 12:30:00,40.3,40.31,40.27,40.28,62600.0,27.6276,27.6344,27.607,27.6139,62600.0
2014-10-30 12:40:00,40.29,40.3,40.28,40.3,277300.0,27.6207,27.6276,27.6139,27.6276,277300.0
2014-10-30 12:50:00,40.3,40.43,40.3,40.42,100500.0,27.6276,27.7167,27.6276,27.7098,100500.0
2014-10-30 13:00:00,40.42,40.46,40.34,40.38,77400.0,27.7098,27.7373,27.655,27.6824,77400.0
2014-10-30 13:10:00,40.38,40.47,40.38,40.44,50500.0,27.6824,27.7441,27.6824,27.7235,50500.0
2014-10-30 13:20:00,40.45,40.48,40.43,40.47,20900.0,27.7304,27.751,27.7167,27.7441,20900.0
2014-10-30 13:30:00,40.46,40.49,40.37,40.39,44900.0,27.7373,27.7578,27.6756,27.6893,44900.0
2014-10-30 13:40:00,40.4,40.45,40.38,40.43,24700.0,27.6961,27.7304,27.6824,27.7167,24700.0
2014-10-30 13:50:00,40.44,40.46,40.33,40.33,58000.0,27.7235,27.7373,27.6481,27.6481,58000.0
2014-10-30 14:00:00,40.33,40.37,40.32,40.33,34000.0,27.6481,27.6756,27.6413,27.6481,34000.0
2014-10-30 14:10:00,40.33,40.39,40.25,40.25,70800.0,27.6481,27.6893,27.5933,27.5933,70800.0
2014-10-30 14:20:00,40.26,40.3,40.25,40.28,41000.0,27.6002,27.6276,27.5933,27.6139,41000.0
2014-10-30 14:30:00,40.28,40.46,40.28,40.46,52200.0,27.6139,27.7373,27.6139,27.7373,52200.0
2014-10-30 14:40:00,40.46,40.55,40.46,40.51,112300.0,27.7373,27.799,27.7373,27.7715,112300.0
2014-10-30 14:50:00,40.5,40.51,40.43,40.43,73800.0,27.7647,27.7715,27.7167,27.7167,73800.0
2014-10-30 15:00:00,40.44,40.58,40.44,40.57,75400.0,27.7235,27.8195,27.7235,27.8127,75400.0
2014-10-30 15:10:00,40.57,40.57,40.49,40.49,112400.0,27.8127,27.8127,27.7578,27.7578,112400.0
2014-10-30 15:20:00,40.5,40.62,40.49,40.5,102000.0,27.7647,27.8469,27.7578,27.7647,102000.0
2014-10-30 15:30:00,40.51,40.52,40.49,40.51,162300.0,27.7715,27.7784,27.7578,27.7715,162300.0
2014-10-30 15:40:00,40.51,40.66,40.5,40.6,133800.0,27.7715,27.8744,27.7647,27.8332,133800.0
2014-10-30 15:50:00,40.6,40.74,40.59,40.73,404500.0,27.8332,27.9292,27.8264,27.9224,404500.0
2014-10-31 09:30:00,41.1,41.19,40.76,40.85,144900.0,28.176,28.2377,27.9429,28.0046,144900.0
2014-10-31 09:40:00,40.84,41.07,40.76,41.04,108700.0,27.9978,28.1554,27.9429,28.1349,108700.0
2014-10-31 09:50:00,41.03,41.15,41.01,41.12,82900.0,28.128,28.2103,28.1143,28.1897,82900.0
2014-10-31 10:00:00,41.14,41.2,40.96,41.09,111500.0,28.2034,28.2446,28.08,28.1692,111500.0
2014-10-31 10:10:00,41.09,41.14,41.04,41.1,108100.0,28.1692,28.2034,28.1349,28.176,108100.0
2014-10-31 10:20:00,41.11,41.14,41.02,41.05,109300.0,28.1829,28.2034,28.1212,28.1417,109300.0
2014-10-31 10:30:00,41.05,41.13,41.03,41.11,97000.0,28.1417,28.1966,28.128,28.1829,97000.0
2014-10-31 10:40:00,41.12,41.15,41.06,41.08,105600.0,28.1897,28.2103,28.1486,28.1623,105600.0
2014-10-31 10:50:00,41.07,41.12,40.99,41.11,56400.0,28.1554,28.1897,28.1006,28.1829,56400.0
2014-10-31 11:00:00,41.11,41.18,41.11,41.18,164700.0,28.1829,28.2309,28.1829,28.2309,164700.0
2014-10-31 11:10:00,41.17,41.32,41.16,41.32,86000.0,28.224,28.3268,28.2171,28.3268,86000.0
2014-10-31 11:20:00,41.31,41.38,41.29,41.36,83900.0,28.32,28.368,28.3063,28.3543,83900.0
2014-10-31 11:30:00,41.37,41.49,41.31,41.49,96600.0,28.3611,28.4434,28.32,28.4434,96600.0
2014-10-31 11:40:00,41.49,41.6,41.46,41.51,120200.0,28.4434,28.5188,28.4228,28.4571,120200.0
2014-10-31 11:50:00,41.5,41.62,41.49,41.56,88600.0,28.4502,28.5325,28.4434,28.4914,88600.0
2014-10-31 12:00:00,41.57,41.63,41.49,41.49,57500.0,28.4982,28.5394,28.4434,28.4434,57500.0
2014-10-31 12:10:00,41.49,41.53,41.47,41.47,70200.0,28.4434,28.4708,28.4297,28.4297,70200.0
2014-10-31 12:20:00,41.47,41.5,41.42,41.45,87900.0,28.4297,28.4502,28.3954,28.416,87900.0
2014-10-31 12:30:00,41.44,41.48,41.43,41.45,92900.0,28.4091,28.4365,28.4022,28.416,92900.0
2014-10-31 12:40:00,41.45,41.5,41.43,41.44,86300.0,28.416,28.4502,28.4022,28.4091,86300.0
2014-10-31 12:50:00,41.45,41.45,41.37,41.4,46800.0,28.416,28.416,28.3611,28.3817,46800.0
2014-10-31 13:00:00,41.4,41.41,41.3,41.35,39700.0,28.3817,28.3885,28.3131,28.3474,39700.0
2014-10-31 13:10:00,41.36,41.43,41.35,41.38,39800.0,28.3543,28.4022,28.3474,28.368,39800.0
2014-10-31 13:20:00,41.39,41.4,41.34,41.37,44400.0,28.3748,28.3817,28.3405,28.3611,44400.0
2014-10-31 13:30:00,41.37,41.4,41.35,41.37,39700.0,28.3611,28.3817,28.3474,28.3611,39700.0
2014-10-31 13:40:00,41.38,41.45,41.37,41.41,48900.0,28.368,28.416,28.3611,28.3885,48900.0
2014-10-31 13:50:00,41.41,41.41,41.36,41.39,27500.0,28.3885,28.3885,28.3543,28.3748,27500.0
2014-10-31 14:00:00,41.39,41.41,41.38,41.4,78600.0,28.3748,28.3885,28.368,28.3817,78600.0
2014-10-31 14:10:00,41.41,41.41,41.37,41.37,100800.0,28.3885,28.3885,28.3611,28.3611,100800.0
2014-10-31 14:20:00,41.37,41.4,41.27,41.37,110500.0,28.3611,28.3817,28.2926,28.3611,110500.0
2014-10-31 14:30:00,41.37,41.37,41.3,41.32,35400.0,28.3611,28.3611,28.3131,28.3268,35400.0
2014-10-31 14:40:00,41.33,41.37,41.3,41.32,101000.0,28.3337,28.3611,28.3131,28.3268,101000.0
2014-10-31 14:50:00,41.32,41.35,41.27,41.34,58400.0,28.3268,28.3474,28.2926,28.3405,58400.0
2014-10-31 15:00:00,41.35,41.37,41.31,41.34,48800.0,28.3474,28.3611,28.32,28.3405,48800.0
2014-10-31 15:10:00,41.34,41.34,41.28,41.28,50400.0,28.3405,28.3405,28.2994,28.2994,50400.0
2014-10-31 15:20:00,41.28,41.29,41.23,41.27,101900.0,28.2994,28.3063,28.2651,28.2926,101900.0
2014-10-31 15:30:00,41.27,41.28,41.15,41.2,216200.0,28.2926,28.2994,28.2103,28.2446,216200.0
2014-10-31 15:40:00,41.21,41.34,41.2,41.34,194400.0,28.2514,28.3405,28.2446,28.3405,194400.0
2014-10-31 15:50:00,41.34,41.34,41.25,41.31,402700.0,28.3405,28.3405,28.2788,28.32,402700.0
2014-11-03 09:30:00,41.34,41.62,41.22,41.55,70400.0,28.3405,28.5325,28.2583,28.4845,70400.0
2014-11-03 09:40:00,41.55,41.63,41.47,41.61,44900.0,28.4845,28.5394,28.4297,28.5256,44900.0
2014-11-03 09:50:00,41.61,41.62,41.46,41.46,30500.0,28.5256,28.5325,28.4228,28.4228,30500.0
2014-11-03 10:00:00,41.48,41.55,41.43,41.54,45000.0,28.4365,28.4845,28.4022,28.4777,45000.0
2014-11-03 10:10:00,41.55,41.63,41.49,41.51,36500.0,28.4845,28.5394,28.4434,28.4571,36500.0
2014-11-03 10:20:00,41.52,41.58,41.47,41.55,42600.0,28.4639,28.5051,28.4297,28.4845,42600.0
2014-11-03 10:30:00,41.54,41.69,41.53,41.66,44600.0,28.4777,28.5805,28.4708,28.5599,44600.0
2014-11-03 10:40:00,41.65,41.66,41.58,41.59,35300.0,28.5531,28.5599,28.5051,28.5119,35300.0
2014-11-03 10:50:00,41.59,41.66,41.58,41.63,34000.0,28.5119,28.5599,28.5051,28.5394,34000.0
2014-11-03 11:00:00,41.63,41.74,41.61,41.7,50500.0,28.5394,28.6148,28.5256,28.5873,50500.0
2014-11-03 11:10:00,41.7,41.77,41.69,41.71,43200.0,28.5873,28.6353,28.5805,28.5942,43200.0
2014-11-03 11:20:00,41.71,41.77,41.64,41.71,51000.0,28.5942,28.6353,28.5462,28.5942,51000.0
2014-11-03 11:30:00,41.71,41.74,41.67,41.69,34000.0,28.5942,28.6148,28.5668,28.5805,34000.0
2014-11-03 11:40:00,41.7,41.72,41.68,41.72,41300.0,28.5873,28.601,28.5736,28.601,41300.0
2014-11-03 11:50:00,41.71,41.8,41.68,41.8,37200.0,28.5942,28.6559,28.5736,28.6559,37200.0
2014-11-03 12:00:00,41.8,41.8,41.74,41.78,41400.0,28.6559,28.6559,28.6148,28.6422,41400.0
2014-11-03 12:10:00,41.79,41.8,41.7,41.72,35000.0,28.649,28.6559,28.5873,28.601,35000.0
2014-11-03 12:20:00,41.72,41.75,41.7,41.75,21200.0,28.601,28.6216,28.5873,28.6216,21200.0
2014-11-03 12:30:00,41.75,41.79,41.75,41.77,20900.0,28.6216,28.649,28.6216,28.6353,20900.0
2014-11-03 12:40:00,41.77,41.81,41.76,41.78,22900.0,28.6353,28.6627,28.6285,28.6422,22900.0
2014-11-03 12:50:00,41.78,41.88,41.77,41.88,31000.0,28.6422,28.7107,28.6353,28.7107,31000.0
2014-11-03 13:00:00,41.88,41.93,41.83,41.92,30500.0,28.7107,28.745,28.6765,28.7382,30500.0
2014-11-03 13:10:00,41.92,41.94,41.84,41.84,31100.0,28.7382,28.7519,28.6833,28.6833,31100.0
2014-11-03 13:20:00,41.86,41.89,41.84,41.88,24700.0,28.697,28.7176,28.6833,28.7107,24700.0
2014-11-03 13:30:00,41.88,41.88,41.83,41.85,25000.0,28.7107,28.7107,28.6765,28.6902,25000.0
2014-11-03 13:40:00,41.85,41.85,41.8,41.81,33600.0,28.6902,28.6902,28.6559,28.6627,33600.0
2014-11-03 13:50:00,41.82,41.87,41.81,41.81,38100.0,28.6696,28.7039,28.6627,28.6627,38100.0
2014-11-03 14:00:00,41.81,41.85,41.8,41.8,40600.0,28.6627,28.6902,28.6559,28.6559,40600.0
2014-11-03 14:10:00,41.8,41.82,41.74,41.74,34400.0,28.6559,28.6696,28.6148,28.6148,34400.0
2014-11-03 14:20:00,41.74,41.76,41.64,41.64,205700.0,28.6148,28.6285,28.5462,28.5462,205700.0
2014-11-03 14:30:00,41.64,41.65,41.6,41.62,115000.0,28.5462,28.5531,28.5188,28.5325,115000.0
2014-11-03 14:40:00,41.62,41.69,41.57,41.61,135800.0,28.5325,28.5805,28.4982,28.5256,135800.0
2014-11-03 14:50:00,41.62,41.65,41.56,41.61,62400.0,28.5325,28.5531,28.4914,28.5256,62400.0
2014-11-03 15:00:00,41.61,41.63,41.55,41.6,64600.0,28.5256,28.5394,28.4845,28.5188,64600.0
2014-11-03 15:10:00,41.61,41.63,41.6,41.61,66800.0,28.5256,28.5394,28.5188,28.5256,66800.0
2014-11-03 15:20:00,41.61,41.61,41.49,41.5,174700.0,28.5256,28.5256,28.4434,28.4502,174700.0
2014-11-03 15:30:00,41.5,41.58,41.47,41.52,82500.0,28.4502,28.5051,28.4297,28.4639,82500.0
2014-11-03 15:40:00,41.52,41.62,41.49,41.53,186800.0,28.4639,28.5325,28.4434,28.4708,186800.0
2014-11-03 15:50:00,41.53,41.65,41.53,41.61,204700.0,28.4708,28.5531,28.4708,28.5256,204700.0
2014-11-04 09:30:00,41.69,41.87,41.31,41.82,93600.0,28.5805,28.7039,28.32,28.6696,93600.0
2014-11-04 09:40:00,41.82,41.84,41.56,41.75,50700.0,28.6696,28.6833,28.4914,28.6216,50700.0
2014-11-04 09:50:00,41.74,41.8,41.65,41.67,45100.0,28.6148,28.6559,28.5531,28.5668,45100.0
2014-11-04 10:00:00,41.66,41.66,41.56,41.56,40600.0,28.5599,28.5599,28.4914,28.4914,40600.0
2014-11-04 10:10:00,41.57,41.57,41.44,41.5,92500.0,28.4982,28.4982,28.4091,28.4502,92500.0
2014-11-04 10:20:00,41.49,41.55,41.45,41.47,38700.0,28.4434,28.4845,28.416,28.4297,38700.0
2014-11-04 10:30:00,41.46,41.49,41.39,41.39,93100.0,28.4228,28.4434,28.3748,28.3748,93100.0
2014-11-04 10:40:00,41.39,41.43,41.34,41.34,45200.0,28.3748,28.4022,28.3405,28.3405,45200.0
2014-11-04 10:50:00,41.33,41.35,41.24,41.24,22000.0,28.3337,28.3474,28.272,28.272,22000.0
2014-11-04 11:00:00,41.23,41.29,41.19,41.24,69600.0,28.2651,28.3063,28.2377,28.272,69600.0
2014-11-04 11:10:00,41.24,41.28,41.23,41.24,57400.0,28.272,28.2994,28.2651,28.272,57400.0
2014-11-04 11:20:00,41.24,41.24,41.1,41.14,44000.0,28.272,28.272,28.176,28.2034,44000.0
2014-11-04 11:30:00,41.14,41.22,41.08,41.12,33500.0,28.2034,28.2583,28.1623,28.1897,33500.0
2014-11-04 11:40:00,41.12,41.17,41.08,41.16,16900.0,28.1897,28.224,28.1623,28.2171,16900.0
2014-11-04 11:50:00,41.16,41.25,41.15,41.25,38200.0,28.2171,28.2788,28.2103,28.2788,38200.0
2014-11-04 12:00:00,41.24,41.33,41.24,41.27,54100.0,28.272,28.3337,28.272,28.2926,54100.0
2014-11-04 12:10:00,41.28,41.34,41.27,41.34,53600.0,28.2994,28.3405,28.2926,28.3405,53600.0
2014-11-04 12:20:00,41.35,41.41,41.34,41.35,19400.0,28.3474,28.3885,28.3405,28.3474,19400.0
2014-11-04 12:30:00,41.35,41.41,41.35,41.39,21300.0,28.3474,28.3885,28.3474,28.3748,21300.0
2014-11-04 12:40:00,41.39,41.44,41.37,41.42,23000.0,28.3748,28.4091,28.3611,28.3954,23000.0
2014-11-04 12:50:00,41.42,41.43,41.41,41.41,7300.0,28.3954,28.4022,28.3885,28.3885,7300.0
2014-11-04 13:00:00,41.42,41.43,41.28,41.28,25600.0,28.3954,28.4022,28.2994,28.2994,25600.0
2014-11-04 13:10:00,41.28,41.29,41.21,41.21,36400.0,28.2994,28.3063,28.2514,28.2514,36400.0
2014-11-04 13:20:00,41.21,41.23,41.16,41.23,31800.0,28.2514,28.2651,28.2171,28.2651,31800.0
2014-11-04 13:30:00,41.23,41.27,41.2,41.26,22800.0,28.2651,28.2926,28.2446,28.2857,22800.0
2014-11-04 13:40:00,41.26,41.29,41.24,41.29,14000.0,28.2857,28.3063,28.272,28.3063,14000.0
2014-11-04 13:50:00,41.29,41.35,41.29,41.31,23600.0,28.3063,28.3474,28.3063,28.32,23600.0
2014-11-04 14:00:00,41.31,41.33,41.21,41.24,58600.0,28.32,28.3337,28.2514,28.272,58600.0
2014-11-04 14:10:00,41.26,41.29,41.22,41.25,36000.0,28.2857,28.3063,28.2583,28.2788,36000.0
2014-11-04 14:20:00,41.25,41.26,41.18,41.19,63600.0,28.2788,28.2857,28.2309,28.2377,63600.0
2014-11-04 14:30:00,41.19,41.27,41.19,41.27,37800.0,28.2377,28.2926,28.2377,28.2926,37800.0
2014-11-04 14:40:00,41.26,41.27,41.19,41.2,55200.0,28.2857,28.2926,28.2377,28.2446,55200.0
2014-11-04 14:50:00,41.2,41.23,41.18,41.21,49600.0,28.2446,28.2651,28.2309,28.2514,49600.0
2014-11-04 15:00:00,41.22,41.22,41.16,41.16,37400.0,28.2583,28.2583,28.2171,28.2171,37400.0
2014-11-04 15:10:00,41.16,41.17,41.14,41.14,35300.0,28.2171,28.224,28.2034,28.2034,35300.0
2014-11-04 15:20:00,41.15,41.18,41.07,41.09,52700.0,28.2103,28.2309,28.1554,28.1692,52700.0
2014-11-04 15:30:00,41.09,41.15,41.07,41.07,96500.0,28.1692,28.2103,28.1554,28.1554,96500.0
2014-11-04 15:40:00,41.07,41.17,41.06,41.13,142300.0,28.1554,28.224,28.1486,28.1966,142300.0
2014-11-04 15:50:00,41.14,41.19,41.12,41.17,185100.0,28.2034,28.2377,28.1897,28.224,185100.0
2014-11-05 09:30:00,41.41,41.83,41.32,41.8,162100.0,28.3885,28.6765,28.3268,28.6559,162100.0
2014-11-05 09:40:00,41.81,41.97,41.78,41.96,114200.0,28.6627,28.7724,28.6422,28.7656,114200.0
2014-11-05 09:50:00,41.96,42.04,41.67,41.68,166900.0,28.7656,28.8204,28.5668,28.5736,166900.0
2014-11-05 10:00:00,41.68,41.76,41.61,41.64,140000.0,28.5736,28.6285,28.5256,28.5462,140000.0
2014-11-05 10:10:00,41.64,41.64,41.55,41.63,296800.0,28.5462,28.5462,28.4845,28.5394,296800.0
2014-11-05 10:20:00,41.63,41.65,41.58,41.6,161000.0,28.5394,28.5531,28.5051,28.5188,161000.0
2014-11-05 10:30:00,41.59,41.6,41.39,41.45,234400.0,28.5119,28.5188,28.3748,28.416,234400.0
2014-11-05 10:40:00,41.44,41.51,41.42,41.42,166100.0,28.4091,28.4571,28.3954,28.3954,166100.0
2014-11-05 10:50:00,41.42,41.43,41.32,41.38,81400.0,28.3954,28.4022,28.3268,28.368,81400.0
2014-11-05 11:00:00,41.39,41.44,41.36,41.38,92100.0,28.3748,28.4091,28.3543,28.368,92100.0
2014-11-05 11:10:00,41.39,41.47,41.38,41.46,57500.0,28.3748,28.4297,28.368,28.4228,57500.0
2014-11-05 11:20:00,41.47,41.57,41.46,41.56,112600.0,28.4297,28.4982,28.4228,28.4914,112600.0
2014-11-05 11:30:00,41.56,41.69,41.56,41.69,91700.0,28.4914,28.5805,28.4914,28.5805,91700.0
2014-11-05 11:40:00,41.69,41.91,41.69,41.91,93800.0,28.5805,28.7313,28.5805,28.7313,93800.0
2014-11-05 11:50:00,41.91,41.96,41.66,41.66,114500.0,28.7313,28.7656,28.5599,28.5599,114500.0
2014-11-05 12:00:00,41.66,41.74,41.6,41.72,44000.0,28.5599,28.6148,28.5188,28.601,44000.0
2014-11-05 12:10:00,41.72,41.72,41.6,41.6,91000.0,28.601,28.601,28.5188,28.5188,91000.0
2014-11-05 12:20:00,41.61,41.63,41.55,41.58,54100.0,28.5256,28.5394,28.4845,28.5051,54100.0
2014-11-05 12:30:00,41.57,41.72,41.57,41.71,110300.0,28.4982,28.601,28.4982,28.5942,110300.0
2014-11-05 12:40:00,41.72,41.81,41.72,41.81,76000.0,28.601,28.6627,28.601,28.6627,76000.0
2014-11-05 12:50:00,41.81,41.85,41.8,41.82,66000.0,28.6627,28.6902,28.6559,28.6696,66000.0
2014-11-05 13:00:00,41.82,41.83,41.81,41.81,100700.0,28.6696,28.6765,28.6627,28.6627,100700.0
2014-11-05 13:10:00,41.82,41.88,41.81,41.83,241400.0,28.6696,28.7107,28.6627,28.6765,241400.0
2014-11-05 13:20:00,41.83,41.86,41.7,41.74,49000.0,28.6765,28.697,28.5873,28.6148,49000.0
2014-11-05 13:30:00,41.74,41.79,41.71,41.79,51300.0,28.6148,28.649,28.5942,28.649,51300.0
2014-11-05 13:40:00,41.79,41.81,41.79,41.81,108500.0,28.649,28.6627,28.649,28.6627,108500.0
2014-11-05 13:50:00,41.8,41.82,41.77,41.81,107000.0,28.6559,28.6696,28.6353,28.6627,107000.0
2014-11-05 14:00:00,41.81,41.91,41.8,41.9,195100.0,28.6627,28.7313,28.6559,28.7244,195100.0
2014-11-05 14:10:00,41.91,42.06,41.9,42.05,123900.0,28.7313,28.8341,28.7244,28.8273,123900.0
2014-11-05 14:20:00,42.05,42.05,41.83,41.83,237600.0,28.8273,28.8273,28.6765,28.6765,237600.0
2014-11-05 14:30:00,41.83,41.92,41.83,41.91,189400.0,28.6765,28.7382,28.6765,28.7313,189400.0
2014-11-05 14:40:00,41.91,41.94,41.88,41.89,85300.0,28.7313,28.7519,28.7107,28.7176,85300.0
2014-11-05 14:50:00,41.89,41.94,41.89,41.92,101600.0,28.7176,28.7519,28.7176,28.7382,101600.0
2014-11-05 15:00:00,41.93,41.99,41.93,41.96,248100.0,28.745,28.7861,28.745,28.7656,248100.0
2014-11-05 15:10:00,41.96,42.03,41.95,42.02,110800.0,28.7656,28.8136,28.7587,28.8067,110800.0
2014-11-05 15:20:00,42.03,42.04,42.0,42.01,82300.0,28.8136,28.8204,28.793,28.7999,82300.0
2014-11-05 15:30:00,42.0,42.03,42.0,42.01,188700.0,28.793,28.8136,28.793,28.7999,188700.0
2014-11-05 15:40:00,42.01,42.01,41.97,41.98,287900.0,28.7999,28.7999,28.7724,28.7793,287900.0
2014-11-05 15:50:00,41.98,41.99,41.95,41.95,753200.0,28.7793,28.7861,28.7587,28.7587,753200.0
2014-11-06 09:30:00,41.88,41.88,41.23,41.25,262900.0,28.7107,28.7107,28.2651,28.2788,262900.0
2014-11-06 09:40:00,41.25,41.28,41.0,41.03,186500.0,28.2788,28.2994,28.1075,28.128,186500.0
2014-11-06 09:50:00,41.03,41.11,40.84,40.88,92800.0,28.128,28.1829,27.9978,28.0252,92800.0
2014-11-06 10:00:00,40.87,41.07,40.84,40.89,143000.0,28.0183,28.1554,27.9978,28.032,143000.0
2014-11-06 10:10:00,40.88,40.95,40.7,40.77,129500.0,28.0252,28.0732,27.9018,27.9498,129500.0
2014-11-06 10:20:00,40.77,40.99,40.76,40.98,158500.0,27.9498,28.1006,27.9429,28.0937,158500.0
2014-11-06 10:30:00,40.98,41.12,40.93,40.97,96400.0,28.0937,28.1897,28.0595,28.0869,96400.0
2014-11-06 10:40:00,40.97,41.07,40.95,40.98,325400.0,28.0869,28.1554,28.0732,28.0937,325400.0
2014-11-06 10:50:00,40.99,41.07,40.98,40.98,117400.0,28.1006,28.1554,28.0937,28.0937,117400.0
2014-11-06 11:00:00,40.98,41.04,40.97,40.97,142200.0,28.0937,28.1349,28.0869,28.0869,142200.0
2014-11-06 11:10:00,40.97,41.11,40.85,41.11,129700.0,28.0869,28.1829,28.0046,28.1829,129700.0
2014-11-06 11:20:00,41.12,41.22,41.03,41.22,135000.0,28.1897,28.2583,28.128,28.2583,135000.0
2014-11-06 11:30:00,41.23,41.38,41.19,41.38,117700.0,28.2651,28.368,28.2377,28.368,117700.0
2014-11-06 11:40:00,41.38,41.51,41.36,41.48,243600.0,28.368,28.4571,28.3543,28.4365,243600.0
2014-11-06 11:50:00,41.48,41.54,41.16,41.16,157300.0,28.4365,28.4777,28.2171,28.2171,157300.0
2014-11-06 12:00:00,41.17,41.3,41.12,41.26,146000.0,28.224,28.3131,28.1897,28.2857,146000.0
2014-11-06 12:10:00,41.26,41.26,41.0,41.0,147700.0,28.2857,28.2857,28.1075,28.1075,147700.0
2014-11-06 12:20:00,41.01,41.08,40.92,40.92,63600.0,28.1143,28.1623,28.0526,28.0526,63600.0
2014-11-06 12:30:00,40.92,41.05,40.91,41.0,90900.0,28.0526,28.1417,28.0458,28.1075,90900.0
2014-11-06 12:40:00,41.0,41.01,40.99,40.99,39900.0,28.1075,28.1143,28.1006,28.1006,39900.0
2014-11-06 12:50:00,41.0,41.01,40.97,41.0,90000.0,28.1075,28.1143,28.0869,28.1075,90000.0
2014-11-06 13:00:00,41.0,41.01,40.98,41.0,64000.0,28.1075,28.1143,28.0937,28.1075,64000.0
2014-11-06 13:10:00,41.0,41.01,40.99,41.01,78400.0,28.1075,28.1143,28.1006,28.1143,78400.0
2014-11-06 13:20:00,41.01,41.04,40.86,40.88,101700.0,28.1143,28.1349,28.0115,28.0252,101700.0
2014-11-06 13:30:00,40.88,40.95,40.85,40.87,63000.0,28.0252,28.0732,28.0046,28.0183,63000.0
2014-11-06 13:40:00,40.87,40.89,40.78,40.8,45100.0,28.0183,28.032,27.9566,27.9703,45100.0
2014-11-06 13:50:00,40.81,40.88,40.81,40.83,42500.0,27.9772,28.0252,27.9772,27.9909,42500.0
2014-11-06 14:00:00,40.83,40.87,40.72,40.83,80800.0,27.9909,28.0183,27.9155,27.9909,80800.0
2014-11-06 14:10:00,40.82,40.82,40.76,40.76,37200.0,27.9841,27.9841,27.9429,27.9429,37200.0
2014-11-06 14:20:00,40.76,40.86,40.76,40.83,63300.0,27.9429,28.0115,27.9429,27.9909,63300.0
2014-11-06 14:30:00,40.81,40.87,40.79,40.8,56700.0,27.9772,28.0183,27.9635,27.9703,56700.0
2014-11-06 14:40:00,40.8,40.81,40.77,40.79,100000.0,27.9703,27.9772,27.9498,27.9635,100000.0
2014-11-06 14:50:00,40.8,40.85,40.79,40.82,55000.0,27.9703,28.0046,27.9635,27.9841,55000.0
2014-11-06 15:00:00,40.83,40.91,40.8,40.88,182200.0,27.9909,28.0458,27.9703,28.0252,182200.0
2014-11-06 15:10:00,40.89,40.91,40.85,40.88,151600.0,28.032,28.0458,28.0046,28.0252,151600.0
2014-11-06 15:20:00,40.89,40.91,40.83,40.83,82500.0,28.032,28.0458,27.9909,27.9909,82500.0
2014-11-06 15:30:00,40.83,40.85,40.75,40.77,110300.0,27.9909,28.0046,27.9361,27.9498,110300.0
2014-11-06 15:40:00,40.77,40.8,40.71,40.75,289500.0,27.9498,27.9703,27.9086,27.9361,289500.0
2014-11-06 15:50:00,40.75,40.76,40.69,40.7,512100.0,27.9361,27.9429,27.8949,27.9018,512100.0
2014-11-07 09:30:00,40.81,41.05,40.76,40.91,188000.0,27.9772,28.1417,27.9429,28.0458,188000.0
2014-11-07 09:40:00,40.91,40.97,40.78,40.82,61900.0,28.0458,28.0869,27.9566,27.9841,61900.0
2014-11-07 09:50:00,40.83,40.93,40.75,40.9,51000.0,27.9909,28.0595,27.9361,28.0389,51000.0
2014-11-07 10:00:00,40.91,41.06,40.9,40.96,107100.0,28.0458,28.1486,28.0389,28.08,107100.0
2014-11-07 10:10:00,40.97,41.0,40.86,40.92,134600.0,28.0869,28.1075,28.0115,28.0526,134600.0
2014-11-07 10:20:00,40.92,40.96,40.86,40.95,75500.0,28.0526,28.08,28.0115,28.0732,75500.0
2014-11-07 10:30:00,40.96,40.99,40.91,40.96,78900.0,28.08,28.1006,28.0458,28.08,78900.0
2014-11-07 10:40:00,40.96,41.0,40.93,40.95,97600.0,28.08,28.1075,28.0595,28.0732,97600.0
2014-11-07 10:50:00,40.94,41.01,40.9,40.9,84600.0,28.0663,28.1143,28.0389,28.0389,84600.0
2014-11-07 11:00:00,40.9,40.96,40.9,40.95,48800.0,28.0389,28.08,28.0389,28.0732,48800.0
2014-11-07 11:10:00,40.96,41.01,40.95,40.97,83800.0,28.08,28.1143,28.0732,28.0869,83800.0
2014-11-07 11:20:00,40.97,40.98,40.88,40.91,76900.0,28.0869,28.0937,28.0252,28.0458,76900.0
2014-11-07 11:30:00,40.91,40.95,40.84,40.86,41600.0,28.0458,28.0732,27.9978,28.0115,41600.0
2014-11-07 11:40:00,40.87,40.92,40.84,40.9,54300.0,28.0183,28.0526,27.9978,28.0389,54300.0
2014-11-07 11:50:00,40.9,40.92,40.88,40.9,47200.0,28.0389,28.0526,28.0252,28.0389,47200.0
2014-11-07 12:00:00,40.91,40.92,40.85,40.85,76200.0,28.0458,28.0526,28.0046,28.0046,76200.0
2014-11-07 12:10:00,40.85,40.89,40.82,40.89,78100.0,28.0046,28.032,27.9841,28.032,78100.0
2014-11-07 12:20:00,40.88,40.92,40.88,40.9,47400.0,28.0252,28.0526,28.0252,28.0389,47400.0
2014-11-07 12:30:00,40.91,40.93,40.87,40.89,42900.0,28.0458,28.0595,28.0183,28.032,42900.0
2014-11-07 12:40:00,40.89,40.92,40.86,40.9,59100.0,28.032,28.0526,28.0115,28.0389,59100.0
2014-11-07 12:50:00,40.91,40.93,40.89,40.9,38800.0,28.0458,28.0595,28.032,28.0389,38800.0
2014-11-07 13:00:00,40.91,40.96,40.89,40.96,65300.0,28.0458,28.08,28.032,28.08,65300.0
2014-11-07 13:10:00,40.96,40.96,40.94,40.95,55900.0,28.08,28.08,28.0663,28.0732,55900.0
2014-11-07 13:20:00,40.96,40.98,40.92,40.93,85100.0,28.08,28.0937,28.0526,28.0595,85100.0
2014-11-07 13:30:00,40.94,40.96,40.9,40.91,125600.0,28.0663,28.08,28.0389,28.0458,125600.0
2014-11-07 13:40:00,40.91,40.95,40.91,40.91,84600.0,28.0458,28.0732,28.0458,28.0458,84600.0
2014-11-07 13:50:00,40.91,40.93,40.88,40.88,87400.0,28.0458,28.0595,28.0252,28.0252,87400.0
2014-11-07 14:00:00,40.88,40.95,40.87,40.95,103400.0,28.0252,28.0732,28.0183,28.0732,103400.0
2014-11-07 14:10:00,40.95,40.98,40.95,40.98,61900.0,28.0732,28.0937,28.0732,28.0937,61900.0
2014-11-07 14:20:00,40.98,41.05,40.96,41.05,95800.0,28.0937,28.1417,28.08,28.1417,95800.0
2014-11-07 14:30:00,41.05,41.1,40.99,41.05,213200.0,28.1417,28.176,28.1006,28.1417,213200.0
2014-11-07 14:40:00,41.04,41.06,41.02,41.05,63500.0,28.1349,28.1486,28.1212,28.1417,63500.0
2014-11-07 14:50:00,41.05,41.06,40.99,41.01,87700.0,28.1417,28.1486,28.1006,28.1143,87700.0
2014-11-07 15:00:00,41.01,41.06,40.99,41.02,74400.0,28.1143,28.1486,28.1006,28.1212,74400.0
2014-11-07 15:10:00,41.01,41.08,41.01,41.04,114100.0,28.1143,28.1623,28.1143,28.1349,114100.0
2014-11-07 15:20:00,41.04,41.08,41.02,41.07,85800.0,28.1349,28.1623,28.1212,28.1554,85800.0
2014-11-07 15:30:00,41.07,41.08,41.02,41.02,171100.0,28.1554,28.1623,28.1212,28.1212,171100.0
2014-11-07 15:40:00,41.01,41.14,40.99,41.07,317100.0,28.1143,28.2034,28.1006,28.1554,317100.0
2014-11-07 15:50:00,41.07,41.15,41.03,41.1,496000.0,28.1554,28.2103,28.128,28.176,496000.0
2014-11-10 09:30:00,41.06,41.21,40.92,41.21,117900.0,28.1486,28.2514,28.0526,28.2514,117900.0
2014-11-10 09:40:00,41.2,41.2,41.05,41.1,67500.0,28.2446,28.2446,28.1417,28.176,67500.0
2014-11-10 09:50:00,41.1,41.13,40.91,40.98,65500.0,28.176,28.1966,28.0458,28.0937,65500.0
2014-11-10 10:00:00,40.98,41.17,40.96,41.09,123600.0,28.0937,28.224,28.08,28.1692,123600.0
2014-11-10 10:10:00,41.09,41.15,41.09,41.12,154600.0,28.1692,28.2103,28.1692,28.1897,154600.0
2014-11-10 10:20:00,41.12,41.19,41.08,41.14,210700.0,28.1897,28.2377,28.1623,28.2034,210700.0
2014-11-10 10:30:00,41.14,41.17,41.09,41.09,110600.0,28.2034,28.224,28.1692,28.1692,110600.0
2014-11-10 10:40:00,41.1,41.17,41.09,41.09,64400.0,28.176,28.224,28.1692,28.1692,64400.0
2014-11-10 10:50:00,41.09,41.16,41.09,41.14,94000.0,28.1692,28.2171,28.1692,28.2034,94000.0
2014-11-10 11:00:00,41.15,41.27,41.15,41.26,79000.0,28.2103,28.2926,28.2103,28.2857,79000.0
2014-11-10 11:10:00,41.25,41.27,41.18,41.19,100300.0,28.2788,28.2926,28.2309,28.2377,100300.0
2014-11-10 11:20:00,41.19,41.32,41.19,41.27,164700.0,28.2377,28.3268,28.2377,28.2926,164700.0
2014-11-10 11:30:00,41.28,41.34,41.25,41.32,147100.0,28.2994,28.3405,28.2788,28.3268,147100.0
2014-11-10 11:40:00,41.32,41.35,41.24,41.3,104600.0,28.3268,28.3474,28.272,28.3131,104600.0
2014-11-10 11:50:00,41.31,41.36,41.27,41.28,58700.0,28.32,28.3543,28.2926,28.2994,58700.0
2014-11-10 12:00:00,41.28,41.37,41.27,41.36,71600.0,28.2994,28.3611,28.2926,28.3543,71600.0
2014-11-10 12:10:00,41.35,41.39,41.35,41.36,53700.0,28.3474,28.3748,28.3474,28.3543,53700.0
2014-11-10 12:20:00,41.37,41.42,41.33,41.34,90500.0,28.3611,28.3954,28.3337,28.3405,90500.0
2014-11-10 12:30:00,41.34,41.34,41.17,41.17,142300.0,28.3405,28.3405,28.224,28.224,142300.0
2014-11-10 12:40:00,41.16,41.29,41.16,41.26,44500.0,28.2171,28.3063,28.2171,28.2857,44500.0
2014-11-10 12:50:00,41.27,41.27,41.19,41.23,44100.0,28.2926,28.2926,28.2377,28.2651,44100.0
2014-11-10 13:00:00,41.24,41.26,41.2,41.22,51900.0,28.272,28.2857,28.2446,28.2583,51900.0
2014-11-10 13:10:00,41.22,41.29,41.22,41.26,84900.0,28.2583,28.3063,28.2583,28.2857,84900.0
2014-11-10 13:20:00,41.26,41.29,41.19,41.29,86000.0,28.2857,28.3063,28.2377,28.3063,86000.0
2014-11-10 13:30:00,41.28,41.29,41.22,41.27,77800.0,28.2994,28.3063,28.2583,28.2926,77800.0
2014-11-10 13:40:00,41.28,41.32,41.24,41.25,90200.0,28.2994,28.3268,28.272,28.2788,90200.0
2014-11-10 13:50:00,41.25,41.25,41.19,41.23,62000.0,28.2788,28.2788,28.2377,28.2651,62000.0
2014-11-10 14:00:00,41.23,41.27,41.21,41.27,66800.0,28.2651,28.2926,28.2514,28.2926,66800.0
2014-11-10 14:10:00,41.26,41.34,41.26,41.34,127600.0,28.2857,28.3405,28.2857,28.3405,127600.0
2014-11-10 14:20:00,41.34,41.41,41.33,41.35,82900.0,28.3405,28.3885,28.3337,28.3474,82900.0
2014-11-10 14:30:00,41.35,41.41,41.35,41.39,73600.0,28.3474,28.3885,28.3474,28.3748,73600.0
2014-11-10 14:40:00,41.39,41.45,41.38,41.39,82600.0,28.3748,28.416,28.368,28.3748,82600.0
2014-11-10 14:50:00,41.39,41.41,41.35,41.37,118000.0,28.3748,28.3885,28.3474,28.3611,118000.0
2014-11-10 15:00:00,41.36,41.44,41.36,41.43,167100.0,28.3543,28.4091,28.3543,28.4022,167100.0
2014-11-10 15:10:00,41.43,41.44,41.41,41.41,81200.0,28.4022,28.4091,28.3885,28.3885,81200.0
2014-11-10 15:20:00,41.41,41.45,41.41,41.44,130700.0,28.3885,28.416,28.3885,28.4091,130700.0
2014-11-10 15:30:00,41.44,41.47,41.41,41.43,148700.0,28.4091,28.4297,28.3885,28.4022,148700.0
2014-11-10 15:40:00,41.43,41.45,41.42,41.45,182100.0,28.4022,28.416,28.3954,28.416,182100.0
2014-11-10 15:50:00,41.45,41.46,41.43,41.46,318700.0,28.416,28.4228,28.4022,28.4228,318700.0
2014-11-11 09:30:00,41.46,41.47,41.28,41.34,73900.0,28.4228,28.4297,28.2994,28.3405,73900.0
2014-11-11 09:40:00,41.33,41.4,41.32,41.4,52600.0,28.3337,28.3817,28.3268,28.3817,52600.0
2014-11-11 09:50:00,41.39,41.45,41.24,41.3,146300.0,28.3748,28.416,28.272,28.3131,146300.0
2014-11-11 10:00:00,41.3,41.31,41.17,41.23,102600.0,28.3131,28.32,28.224,28.2651,102600.0
2014-11-11 10:10:00,41.24,41.26,41.12,41.15,97700.0,28.272,28.2857,28.1897,28.2103,97700.0
2014-11-11 10:20:00,41.16,41.27,41.14,41.18,95700.0,28.2171,28.2926,28.2034,28.2309,95700.0
2014-11-11 10:30:00,41.18,41.23,41.15,41.19,61300.0,28.2309,28.2651,28.2103,28.2377,61300.0
2014-11-11 10:40:00,41.19,41.22,41.1,41.14,75800.0,28.2377,28.2583,28.176,28.2034,75800.0
2014-11-11 10:50:00,41.15,41.19,41.14,41.15,75400.0,28.2103,28.2377,28.2034,28.2103,75400.0
2014-11-11 11:00:00,41.16,41.21,41.14,41.19,76000.0,28.2171,28.2514,28.2034,28.2377,76000.0
2014-11-11 11:10:00,41.19,41.22,41.13,41.18,98400.0,28.2377,28.2583,28.1966,28.2309,98400.0
2014-11-11 11:20:00,41.17,41.23,41.17,41.17,70400.0,28.224,28.2651,28.224,28.224,70400.0
2014-11-11 11:30:00,41.18,41.2,41.12,41.13,51300.0,28.2309,28.2446,28.1897,28.1966,51300.0
2014-11-11 11:40:00,41.12,41.18,41.12,41.16,92200.0,28.1897,28.2309,28.1897,28.2171,92200.0
2014-11-11 11:50:00,41.16,41.19,41.13,41.14,65800.0,28.2171,28.2377,28.1966,28.2034,65800.0
2014-11-11 12:00:00,41.14,41.18,41.13,41.14,51400.0,28.2034,28.2309,28.1966,28.2034,51400.0
2014-11-11 12:10:00,41.14,41.15,41.11,41.14,49700.0,28.2034,28.2103,28.1829,28.2034,49700.0
2014-11-11 12:20:00,41.15,41.16,41.14,41.16,23500.0,28.2103,28.2171,28.2034,28.2171,23500.0
2014-11-11 12:30:00,41.16,41.16,41.08,41.09,67700.0,28.2171,28.2171,28.1623,28.1692,67700.0
2014-11-11 12:40:00,41.1,41.15,41.09,41.09,61900.0,28.176,28.2103,28.1692,28.1692,61900.0
2014-11-11 12:50:00,41.09,41.11,41.01,41.01,58900.0,28.1692,28.1829,28.1143,28.1143,58900.0
2014-11-11 13:00:00,41.02,41.03,40.99,40.99,35400.0,28.1212,28.128,28.1006,28.1006,35400.0
2014-11-11 13:10:00,41.0,41.01,40.89,40.89,74800.0,28.1075,28.1143,28.032,28.032,74800.0
2014-11-11 13:20:00,40.89,40.91,40.84,40.89,52400.0,28.032,28.0458,27.9978,28.032,52400.0
2014-11-11 13:30:00,40.9,40.91,40.81,40.84,51200.0,28.0389,28.0458,27.9772,27.9978,51200.0
2014-11-11 13:40:00,40.83,40.94,40.83,40.92,37500.0,27.9909,28.0663,27.9909,28.0526,37500.0
2014-11-11 13:50:00,40.93,41.0,40.9,40.96,40000.0,28.0595,28.1075,28.0389,28.08,40000.0
2014-11-11 14:00:00,40.97,41.02,40.96,40.99,44500.0,28.0869,28.1212,28.08,28.1006,44500.0
2014-11-11 14:10:00,40.99,41.01,40.97,41.0,28200.0,28.1006,28.1143,28.0869,28.1075,28200.0
2014-11-11 14:20:00,41.0,41.02,40.96,40.99,51700.0,28.1075,28.1212,28.08,28.1006,51700.0
2014-11-11 14:30:00,41.0,41.0,40.95,40.95,36700.0,28.1075,28.1075,28.0732,28.0732,36700.0
2014-11-11 14:40:00,40.96,41.01,40.95,41.0,27900.0,28.08,28.1143,28.0732,28.1075,27900.0
2014-11-11 14:50:00,41.0,41.02,40.98,41.0,51400.0,28.1075,28.1212,28.0937,28.1075,51400.0
2014-11-11 15:00:00,40.99,41.03,40.98,41.03,71200.0,28.1006,28.128,28.0937,28.128,71200.0
2014-11-11 15:10:00,41.02,41.03,40.96,40.98,68500.0,28.1212,28.128,28.08,28.0937,68500.0
2014-11-11 15:20:00,40.97,40.97,40.94,40.96,85900.0,28.0869,28.0869,28.0663,28.08,85900.0
2014-11-11 15:30:00,40.95,40.97,40.93,40.95,90200.0,28.0732,28.0869,28.0595,28.0732,90200.0
2014-11-11 15:40:00,40.95,40.98,40.95,40.96,167600.0,28.0732,28.0937,28.0732,28.08,167600.0
2014-11-11 15:50:00,40.96,40.97,40.94,40.95,347000.0,28.08,28.0869,28.0663,28.0732,347000.0
2014-11-12 09:30:00,40.63,40.91,39.94,40.04,225200.0,27.8538,28.0458,27.3808,27.4493,225200.0
2014-11-12 09:40:00,40.04,40.13,39.93,39.93,119200.0,27.4493,27.511,27.3739,27.3739,119200.0
2014-11-12 09:50:00,39.93,40.19,39.92,40.02,97100.0,27.3739,27.5522,27.3671,27.4356,97100.0
2014-11-12 10:00:00,40.02,40.04,39.9,40.02,161100.0,27.4356,27.4493,27.3534,27.4356,161100.0
2014-11-12 10:10:00,40.01,40.03,39.9,39.97,83400.0,27.4288,27.4425,27.3534,27.4013,83400.0
2014-11-12 10:20:00,39.97,40.04,39.86,39.96,143100.0,27.4013,27.4493,27.3259,27.3945,143100.0
2014-11-12 10:30:00,39.96,40.13,39.96,40.07,130600.0,27.3945,27.511,27.3945,27.4699,130600.0
2014-11-12 10:40:00,40.07,40.07,39.99,40.0,255500.0,27.4699,27.4699,27.4151,27.4219,255500.0
2014-11-12 10:50:00,40.0,40.06,39.94,40.01,77400.0,27.4219,27.463,27.3808,27.4288,77400.0
2014-11-12 11:00:00,40.01,40.15,40.0,40.1,93400.0,27.4288,27.5247,27.4219,27.4905,93400.0
2014-11-12 11:10:00,40.09,40.11,40.01,40.02,111300.0,27.4836,27.4973,27.4288,27.4356,111300.0
2014-11-12 11:20:00,40.02,40.04,39.92,39.99,122200.0,27.4356,27.4493,27.3671,27.4151,122200.0
2014-11-12 11:30:00,40.0,40.01,39.91,40.0,195700.0,27.4219,27.4288,27.3602,27.4219,195700.0
2014-11-12 11:40:00,40.0,40.15,39.99,40.11,80500.0,27.4219,27.5247,27.4151,27.4973,80500.0
2014-11-12 11:50:00,40.1,40.11,39.99,39.99,102600.0,27.4905,27.4973,27.4151,27.4151,102600.0
2014-11-12 12:00:00,40.0,40.02,39.95,40.0,192200.0,27.4219,27.4356,27.3876,27.4219,192200.0
2014-11-12 12:10:00,40.0,40.0,39.93,39.98,55500.0,27.4219,27.4219,27.3739,27.4082,55500.0
2014-11-12 12:20:00,39.99,40.04,39.96,40.04,76100.0,27.4151,27.4493,27.3945,27.4493,76100.0
2014-11-12 12:30:00,40.04,40.04,39.93,39.93,76700.0,27.4493,27.4493,27.3739,27.3739,76700.0
2014-11-12 12:40:00,39.94,39.94,39.86,39.93,172700.0,27.3808,27.3808,27.3259,27.3739,172700.0
2014-11-12 12:50:00,39.93,39.97,39.84,39.84,70700.0,27.3739,27.4013,27.3122,27.3122,70700.0
2014-11-12 13:00:00,39.84,39.85,39.73,39.82,119400.0,27.3122,27.3191,27.2368,27.2985,119400.0
2014-11-12 13:10:00,39.83,39.93,39.77,39.77,94500.0,27.3054,27.3739,27.2642,27.2642,94500.0
2014-11-12 13:20:00,39.77,39.85,39.72,39.85,109000.0,27.2642,27.3191,27.23,27.3191,109000.0
2014-11-12 13:30:00,39.85,39.95,39.82,39.86,105400.0,27.3191,27.3876,27.2985,27.3259,105400.0
2014-11-12 13:40:00,39.87,39.9,39.77,39.77,84300.0,27.3328,27.3534,27.2642,27.2642,84300.0
2014-11-12 13:50:00,39.77,39.83,39.75,39.82,134100.0,27.2642,27.3054,27.2505,27.2985,134100.0
2014-11-12 14:00:00,39.82,39.9,39.79,39.9,75200.0,27.2985,27.3534,27.2779,27.3534,75200.0
2014-11-12 14:10:00,39.9,39.91,39.84,39.89,54300.0,27.3534,27.3602,27.3122,27.3465,54300.0
2014-11-12 14:20:00,39.89,39.92,39.88,39.91,38900.0,27.3465,27.3671,27.3396,27.3602,38900.0
2014-11-12 14:30:00,39.91,39.91,39.74,39.82,138400.0,27.3602,27.3602,27.2437,27.2985,138400.0
2014-11-12 14:40:00,39.82,39.82,39.75,39.77,83900.0,27.2985,27.2985,27.2505,27.2642,83900.0
2014-11-12 14:50:00,39.77,39.89,39.71,39.89,202300.0,27.2642,27.3465,27.2231,27.3465,202300.0
2014-11-12 15:00:00,39.9,39.96,39.86,39.88,154900.0,27.3534,27.3945,27.3259,27.3396,154900.0
2014-11-12 15:10:00,39.88,39.91,39.86,39.9,137700.0,27.3396,27.3602,27.3259,27.3534,137700.0
2014-11-12 15:20:00,39.9,39.9,39.76,39.79,251500.0,27.3534,27.3534,27.2574,27.2779,251500.0
2014-11-12 15:30:00,39.78,39.79,39.69,39.73,361400.0,27.2711,27.2779,27.2094,27.2368,361400.0
2014-11-12 15:40:00,39.73,39.8,39.66,39.76,344900.0,27.2368,27.2848,27.1888,27.2574,344900.0
2014-11-12 15:50:00,39.76,39.76,39.7,39.72,571800.0,27.2574,27.2574,27.2162,27.23,571800.0
2014-11-13 09:30:00,39.84,39.85,39.7,39.8,113800.0,27.3122,27.3191,27.2162,27.2848,113800.0
2014-11-13 09:40:00,39.79,39.8,39.54,39.74,69400.0,27.2779,27.2848,27.1066,27.2437,69400.0
2014-11-13 09:50:00,39.73,39.8,39.53,39.56,76500.0,27.2368,27.2848,27.0997,27.1203,76500.0
2014-11-13 10:00:00,39.57,39.57,39.41,39.52,74800.0,27.1271,27.1271,27.0174,27.0928,74800.0
2014-11-13 10:10:00,39.53,39.69,39.48,39.65,104300.0,27.0997,27.2094,27.0654,27.182,104300.0
2014-11-13 10:20:00,39.65,39.77,39.63,39.72,62900.0,27.182,27.2642,27.1683,27.23,62900.0
2014-11-13 10:30:00,39.73,39.73,39.67,39.68,49600.0,27.2368,27.2368,27.1957,27.2025,49600.0
2014-11-13 10:40:00,39.68,39.68,39.54,39.64,55300.0,27.2025,27.2025,27.1066,27.1751,55300.0
2014-11-13 10:50:00,39.64,39.71,39.61,39.66,92000.0,27.1751,27.2231,27.1545,27.1888,92000.0
2014-11-13 11:00:00,39.65,39.71,39.64,39.66,174000.0,27.182,27.2231,27.1751,27.1888,174000.0
2014-11-13 11:10:00,39.66,39.7,39.58,39.59,70300.0,27.1888,27.2162,27.134,27.1408,70300.0
2014-11-13 11:20:00,39.58,39.61,39.56,39.61,71200.0,27.134,27.1545,27.1203,27.1545,71200.0
2014-11-13 11:30:00,39.62,39.63,39.55,39.57,66200.0,27.1614,27.1683,27.1134,27.1271,66200.0
2014-11-13 11:40:00,39.58,39.59,39.53,39.54,166700.0,27.134,27.1408,27.0997,27.1066,166700.0
2014-11-13 11:50:00,39.54,39.55,39.5,39.5,119300.0,27.1066,27.1134,27.0791,27.0791,119300.0
2014-11-13 12:00:00,39.51,39.51,39.44,39.47,54700.0,27.086,27.086,27.038,27.0586,54700.0
2014-11-13 12:10:00,39.47,39.47,39.38,39.39,43000.0,27.0586,27.0586,26.9969,27.0037,43000.0
2014-11-13 12:20:00,39.39,39.47,39.39,39.45,57900.0,27.0037,27.0586,27.0037,27.0449,57900.0
2014-11-13 12:30:00,39.46,39.55,39.46,39.52,47900.0,27.0517,27.1134,27.0517,27.0928,47900.0
2014-11-13 12:40:00,39.51,39.56,39.5,39.52,51200.0,27.086,27.1203,27.0791,27.0928,51200.0
2014-11-13 12:50:00,39.51,39.55,39.48,39.5,34500.0,27.086,27.1134,27.0654,27.0791,34500.0
2014-11-13 13:00:00,39.51,39.53,39.47,39.52,36200.0,27.086,27.0997,27.0586,27.0928,36200.0
2014-11-13 13:10:00,39.52,39.55,39.49,39.52,33100.0,27.0928,27.1134,27.0723,27.0928,33100.0
2014-11-13 13:20:00,39.52,39.52,39.41,39.46,45900.0,27.0928,27.0928,27.0174,27.0517,45900.0
2014-11-13 13:30:00,39.46,39.46,39.37,39.4,44100.0,27.0517,27.0517,26.99,27.0106,44100.0
2014-11-13 13:40:00,39.4,39.4,39.32,39.33,44600.0,27.0106,27.0106,26.9557,26.9626,44600.0
2014-11-13 13:50:00,39.33,39.4,39.3,39.3,110100.0,26.9626,27.0106,26.942,26.942,110100.0
2014-11-13 14:00:00,39.3,39.35,39.3,39.33,62100.0,26.942,26.9763,26.942,26.9626,62100.0
2014-11-13 14:10:00,39.34,39.37,39.31,39.37,59100.0,26.9694,26.99,26.9489,26.99,59100.0
2014-11-13 14:20:00,39.38,39.39,39.32,39.39,63800.0,26.9969,27.0037,26.9557,27.0037,63800.0
2014-11-13 14:30:00,39.39,39.41,39.37,39.39,47600.0,27.0037,27.0174,26.99,27.0037,47600.0
2014-11-13 14:40:00,39.4,39.45,39.39,39.41,51800.0,27.0106,27.0449,27.0037,27.0174,51800.0
2014-11-13 14:50:00,39.42,39.47,39.41,39.44,81800.0,27.0243,27.0586,27.0174,27.038,81800.0
2014-11-13 15:00:00,39.44,39.44,39.37,39.4,100300.0,27.038,27.038,26.99,27.0106,100300.0
2014-11-13 15:10:00,39.4,39.41,39.33,39.35,84700.0,27.0106,27.0174,26.9626,26.9763,84700.0
2014-11-13 15:20:00,39.35,39.35,39.2,39.22,176300.0,26.9763,26.9763,26.8735,26.8872,176300.0
2014-11-13 15:30:00,39.21,39.28,39.19,39.24,157700.0,26.8803,26.9283,26.8666,26.9009,157700.0
2014-11-13 15:40:00,39.24,39.24,39.18,39.21,229300.0,26.9009,26.9009,26.8598,26.8803,229300.0
2014-11-13 15:50:00,39.21,39.29,39.2,39.27,446600.0,26.8803,26.9352,26.8735,26.9215,446600.0
2014-11-14 09:30:00,39.18,39.19,39.04,39.14,111500.0,26.8598,26.8666,26.7638,26.8323,111500.0
2014-11-14 09:40:00,39.14,39.29,39.08,39.15,187800.0,26.8323,26.9352,26.7912,26.8392,187800.0
2014-11-14 09:50:00,39.15,39.17,39.11,39.17,56900.0,26.8392,26.8529,26.8118,26.8529,56900.0
2014-11-14 10:00:00,39.17,39.22,39.12,39.15,198200.0,26.8529,26.8872,26.8186,26.8392,198200.0
2014-11-14 10:10:00,39.15,39.21,39.12,39.17,82500.0,26.8392,26.8803,26.8186,26.8529,82500.0
2014-11-14 10:20:00,39.17,39.21,39.14,39.14,88600.0,26.8529,26.8803,26.8323,26.8323,88600.0
2014-11-14 10:30:00,39.13,39.23,39.12,39.23,58200.0,26.8255,26.894,26.8186,26.894,58200.0
2014-11-14 10:40:00,39.23,39.32,39.21,39.28,65200.0,26.894,26.9557,26.8803,26.9283,65200.0
2014-11-14 10:50:00,39.29,39.35,39.28,39.35,36900.0,26.9352,26.9763,26.9283,26.9763,36900.0
2014-11-14 11:00:00,39.35,39.36,39.23,39.23,96200.0,26.9763,26.9832,26.894,26.894,96200.0
2014-11-14 11:10:00,39.24,39.32,39.23,39.32,76900.0,26.9009,26.9557,26.894,26.9557,76900.0
2014-11-14 11:20:00,39.32,39.34,39.26,39.32,78800.0,26.9557,26.9694,26.9146,26.9557,78800.0
2014-11-14 11:30:00,39.32,39.32,39.23,39.23,47500.0,26.9557,26.9557,26.894,26.894,47500.0
2014-11-14 11:40:00,39.23,39.27,39.23,39.23,41200.0,26.894,26.9215,26.894,26.894,41200.0
2014-11-14 11:50:00,39.23,39.28,39.22,39.28,40600.0,26.894,26.9283,26.8872,26.9283,40600.0
2014-11-14 12:00:00,39.27,39.27,39.21,39.21,35700.0,26.9215,26.9215,26.8803,26.8803,35700.0
2014-11-14 12:10:00,39.21,39.28,39.21,39.25,48600.0,26.8803,26.9283,26.8803,26.9077,48600.0
2014-11-14 12:20:00,39.24,39.36,39.24,39.36,74700.0,26.9009,26.9832,26.9009,26.9832,74700.0
2014-11-14 12:30:00,39.36,39.36,39.27,39.35,34900.0,26.9832,26.9832,26.9215,26.9763,34900.0
2014-11-14 12:40:00,39.35,39.38,39.33,39.35,23400.0,26.9763,26.9969,26.9626,26.9763,23400.0
2014-11-14 12:50:00,39.34,39.35,39.3,39.3,17800.0,26.9694,26.9763,26.942,26.942,17800.0
2014-11-14 13:00:00,39.3,39.33,39.25,39.25,27200.0,26.942,26.9626,26.9077,26.9077,27200.0
2014-11-14 13:10:00,39.24,39.29,39.24,39.28,39600.0,26.9009,26.9352,26.9009,26.9283,39600.0
2014-11-14 13:20:00,39.29,39.36,39.26,39.3,60200.0,26.9352,26.9832,26.9146,26.942,60200.0
2014-11-14 13:30:00,39.3,39.33,39.23,39.33,53200.0,26.942,26.9626,26.894,26.9626,53200.0
2014-11-14 13:40:00,39.33,39.35,39.29,39.3,37500.0,26.9626,26.9763,26.9352,26.942,37500.0
2014-11-14 13:50:00,39.31,39.36,39.27,39.3,49500.0,26.9489,26.9832,26.9215,26.942,49500.0
2014-11-14 14:00:00,39.31,39.4,39.3,39.39,59100.0,26.9489,27.0106,26.942,27.0037,59100.0
2014-11-14 14:10:00,39.39,39.4,39.34,39.35,42600.0,27.0037,27.0106,26.9694,26.9763,42600.0
2014-11-14 14:20:00,39.35,39.37,39.3,39.32,49400.0,26.9763,26.99,26.942,26.9557,49400.0
2014-11-14 14:30:00,39.32,39.35,39.31,39.33,35500.0,26.9557,26.9763,26.9489,26.9626,35500.0
2014-11-14 14:40:00,39.33,39.38,39.33,39.37,40000.0,26.9626,26.9969,26.9626,26.99,40000.0
2014-11-14 14:50:00,39.37,39.42,39.36,39.4,118600.0,26.99,27.0243,26.9832,27.0106,118600.0
2014-11-14 15:00:00,39.41,39.42,39.37,39.39,55100.0,27.0174,27.0243,26.99,27.0037,55100.0
2014-11-14 15:10:00,39.4,39.41,39.36,39.36,74300.0,27.0106,27.0174,26.9832,26.9832,74300.0
2014-11-14 15:20:00,39.35,39.36,39.3,39.36,56500.0,26.9763,26.9832,26.942,26.9832,56500.0
2014-11-14 15:30:00,39.36,39.41,39.36,39.4,79800.0,26.9832,27.0174,26.9832,27.0106,79800.0
2014-11-14 15:40:00,39.4,39.45,39.38,39.43,154100.0,27.0106,27.0449,26.9969,27.0311,154100.0
2014-11-14 15:50:00,39.42,39.5,39.42,39.48,366100.0,27.0243,27.0791,27.0243,27.0654,366100.0
2014-11-17 09:30:00,39.48,39.69,39.43,39.66,112500.0,27.0654,27.2094,27.0311,27.1888,112500.0
2014-11-17 09:40:00,39.65,39.7,39.64,39.65,113700.0,27.182,27.2162,27.1751,27.182,113700.0
2014-11-17 09:50:00,39.66,39.72,39.63,39.63,80300.0,27.1888,27.23,27.1683,27.1683,80300.0
2014-11-17 10:00:00,39.62,39.72,39.61,39.67,78800.0,27.1614,27.23,27.1545,27.1957,78800.0
2014-11-17 10:10:00,39.66,39.79,39.66,39.79,50400.0,27.1888,27.2779,27.1888,27.2779,50400.0
2014-11-17 10:20:00,39.78,39.89,39.73,39.83,93200.0,27.2711,27.3465,27.2368,27.3054,93200.0
2014-11-17 10:30:00,39.84,39.87,39.77,39.78,127200.0,27.3122,27.3328,27.2642,27.2711,127200.0
2014-11-17 10:40:00,39.77,39.88,39.74,39.88,43200.0,27.2642,27.3396,27.2437,27.3396,43200.0
2014-11-17 10:50:00,39.88,40.0,39.86,40.0,143400.0,27.3396,27.4219,27.3259,27.4219,143400.0
2014-11-17 11:00:00,40.0,40.03,39.95,40.02,138100.0,27.4219,27.4425,27.3876,27.4356,138100.0
2014-11-17 11:10:00,40.02,40.09,40.02,40.09,157200.0,27.4356,27.4836,27.4356,27.4836,157200.0
2014-11-17 11:20:00,40.09,40.16,40.05,40.09,408500.0,27.4836,27.5316,27.4562,27.4836,408500.0
2014-11-17 11:30:00,40.09,40.09,40.01,40.05,187900.0,27.4836,27.4836,27.4288,27.4562,187900.0
2014-11-17 11:40:00,40.05,40.15,40.03,40.08,80600.0,27.4562,27.5247,27.4425,27.4768,80600.0
2014-11-17 11:50:00,40.08,40.08,40.02,40.06,121000.0,27.4768,27.4768,27.4356,27.463,121000.0
2014-11-17 12:00:00,40.05,40.15,40.05,40.13,81900.0,27.4562,27.5247,27.4562,27.511,81900.0
2014-11-17 12:10:00,40.13,40.34,40.13,40.33,117200.0,27.511,27.655,27.511,27.6481,117200.0
2014-11-17 12:20:00,40.33,40.34,40.27,40.27,103300.0,27.6481,27.655,27.607,27.607,103300.0
2014-11-17 12:30:00,40.27,40.29,40.21,40.25,91000.0,27.607,27.6207,27.5659,27.5933,91000.0
2014-11-17 12:40:00,40.25,40.26,40.2,40.21,106400.0,27.5933,27.6002,27.559,27.5659,106400.0
2014-11-17 12:50:00,40.2,40.22,40.17,40.21,69800.0,27.559,27.5727,27.5385,27.5659,69800.0
2014-11-17 13:00:00,40.21,40.27,40.15,40.27,67100.0,27.5659,27.607,27.5247,27.607,67100.0
2014-11-17 13:10:00,40.27,40.32,40.26,40.28,38200.0,27.607,27.6413,27.6002,27.6139,38200.0
2014-11-17 13:20:00,40.28,40.35,40.28,40.32,49700.0,27.6139,27.6618,27.6139,27.6413,49700.0
2014-11-17 13:30:00,40.32,40.36,40.31,40.35,37300.0,27.6413,27.6687,27.6344,27.6618,37300.0
2014-11-17 13:40:00,40.35,40.38,40.35,40.36,56700.0,27.6618,27.6824,27.6618,27.6687,56700.0
2014-11-17 13:50:00,40.36,40.38,40.34,40.37,60200.0,27.6687,27.6824,27.655,27.6756,60200.0
2014-11-17 14:00:00,40.37,40.37,40.29,40.32,82700.0,27.6756,27.6756,27.6207,27.6413,82700.0
2014-11-17 14:10:00,40.32,40.37,40.32,40.37,83900.0,27.6413,27.6756,27.6413,27.6756,83900.0
2014-11-17 14:20:00,40.37,40.39,40.34,40.39,60600.0,27.6756,27.6893,27.655,27.6893,60600.0
2014-11-17 14:30:00,40.39,40.45,40.38,40.45,70500.0,27.6893,27.7304,27.6824,27.7304,70500.0
2014-11-17 14:40:00,40.45,40.46,40.41,40.44,99500.0,27.7304,27.7373,27.703,27.7235,99500.0
2014-11-17 14:50:00,40.43,40.46,40.38,40.4,99800.0,27.7167,27.7373,27.6824,27.6961,99800.0
2014-11-17 15:00:00,40.41,40.43,40.36,40.43,105300.0,27.703,27.7167,27.6687,27.7167,105300.0
2014-11-17 15:10:00,40.43,40.43,40.34,40.37,107600.0,27.7167,27.7167,27.655,27.6756,107600.0
2014-11-17 15:20:00,40.36,40.44,40.33,40.43,122700.0,27.6687,27.7235,27.6481,27.7167,122700.0
2014-11-17 15:30:00,40.44,40.46,40.4,40.45,146800.0,27.7235,27.7373,27.6961,27.7304,146800.0
2014-11-17 15:40:00,40.45,40.48,40.43,40.46,258900.0,27.7304,27.751,27.7167,27.7373,258900.0
2014-11-17 15:50:00,40.46,40.47,40.4,40.46,480100.0,27.7373,27.7441,27.6961,27.7373,480100.0
2014-11-18 09:30:00,40.54,40.69,40.26,40.29,76700.0,27.7921,27.8949,27.6002,27.6207,76700.0
2014-11-18 09:40:00,40.3,40.5,40.3,40.5,46000.0,27.6276,27.7647,27.6276,27.7647,46000.0
2014-11-18 09:50:00,40.49,40.67,40.46,40.58,78900.0,27.7578,27.8812,27.7373,27.8195,78900.0
2014-11-18 10:00:00,40.58,40.58,40.35,40.41,45600.0,27.8195,27.8195,27.6618,27.703,45600.0
2014-11-18 10:10:00,40.4,40.44,40.3,40.38,47400.0,27.6961,27.7235,27.6276,27.6824,47400.0
2014-11-18 10:20:00,40.39,40.41,40.35,40.38,32600.0,27.6893,27.703,27.6618,27.6824,32600.0
2014-11-18 10:30:00,40.38,40.58,40.38,40.57,132500.0,27.6824,27.8195,27.6824,27.8127,132500.0
2014-11-18 10:40:00,40.57,40.57,40.46,40.47,42500.0,27.8127,27.8127,27.7373,27.7441,42500.0
2014-11-18 10:50:00,40.47,40.55,40.47,40.53,35900.0,27.7441,27.799,27.7441,27.7852,35900.0
2014-11-18 11:00:00,40.53,40.64,40.53,40.63,56200.0,27.7852,27.8607,27.7852,27.8538,56200.0
2014-11-18 11:10:00,40.62,40.72,40.6,40.67,78300.0,27.8469,27.9155,27.8332,27.8812,78300.0
2014-11-18 11:20:00,40.66,40.73,40.65,40.73,78200.0,27.8744,27.9224,27.8675,27.9224,78200.0
2014-11-18 11:30:00,40.74,40.79,40.72,40.73,53400.0,27.9292,27.9635,27.9155,27.9224,53400.0
2014-11-18 11:40:00,40.72,40.72,40.65,40.71,23900.0,27.9155,27.9155,27.8675,27.9086,23900.0
2014-11-18 11:50:00,40.72,40.73,40.67,40.71,30000.0,27.9155,27.9224,27.8812,27.9086,30000.0
2014-11-18 12:00:00,40.71,40.86,40.68,40.85,56900.0,27.9086,28.0115,27.8881,28.0046,56900.0
2014-11-18 12:10:00,40.85,40.86,40.73,40.75,41900.0,28.0046,28.0115,27.9224,27.9361,41900.0
2014-11-18 12:20:00,40.75,40.79,40.68,40.78,37800.0,27.9361,27.9635,27.8881,27.9566,37800.0
2014-11-18 12:30:00,40.77,40.78,40.7,40.71,27200.0,27.9498,27.9566,27.9018,27.9086,27200.0
2014-11-18 12:40:00,40.71,40.74,40.69,40.71,21400.0,27.9086,27.9292,27.8949,27.9086,21400.0
2014-11-18 12:50:00,40.71,40.75,40.68,40.73,41400.0,27.9086,27.9361,27.8881,27.9224,41400.0
2014-11-18 13:00:00,40.73,40.74,40.69,40.7,61700.0,27.9224,27.9292,27.8949,27.9018,61700.0
2014-11-18 13:10:00,40.71,40.71,40.67,40.68,29300.0,27.9086,27.9086,27.8812,27.8881,29300.0
2014-11-18 13:20:00,40.68,40.72,40.67,40.68,39500.0,27.8881,27.9155,27.8812,27.8881,39500.0
2014-11-18 13:30:00,40.68,40.69,40.66,40.67,27000.0,27.8881,27.8949,27.8744,27.8812,27000.0
2014-11-18 13:40:00,40.66,40.71,40.66,40.7,40400.0,27.8744,27.9086,27.8744,27.9018,40400.0
2014-11-18 13:50:00,40.71,40.75,40.67,40.72,61600.0,27.9086,27.9361,27.8812,27.9155,61600.0
2014-11-18 14:00:00,40.73,40.83,40.71,40.8,79200.0,27.9224,27.9909,27.9086,27.9703,79200.0
2014-11-18 14:10:00,40.8,40.82,40.71,40.73,46800.0,27.9703,27.9841,27.9086,27.9224,46800.0
2014-11-18 14:20:00,40.73,40.77,40.72,40.73,35400.0,27.9224,27.9498,27.9155,27.9224,35400.0
2014-11-18 14:30:00,40.74,40.75,40.69,40.71,60300.0,27.9292,27.9361,27.8949,27.9086,60300.0
2014-11-18 14:40:00,40.71,40.73,40.68,40.68,40400.0,27.9086,27.9224,27.8881,27.8881,40400.0
2014-11-18 14:50:00,40.68,40.74,40.67,40.7,95700.0,27.8881,27.9292,27.8812,27.9018,95700.0
2014-11-18 15:00:00,40.71,40.75,40.7,40.73,47700.0,27.9086,27.9361,27.9018,27.9224,47700.0
2014-11-18 15:10:00,40.73,40.73,40.68,40.69,199300.0,27.9224,27.9224,27.8881,27.8949,199300.0
2014-11-18 15:20:00,40.69,40.69,40.65,40.67,59000.0,27.8949,27.8949,27.8675,27.8812,59000.0
2014-11-18 15:30:00,40.68,40.69,40.66,40.66,58600.0,27.8881,27.8949,27.8744,27.8744,58600.0
2014-11-18 15:40:00,40.66,40.7,40.59,40.63,160100.0,27.8744,27.9018,27.8264,27.8538,160100.0
2014-11-18 15:50:00,40.63,40.64,40.57,40.59,208900.0,27.8538,27.8607,27.8127,27.8264,208900.0
2014-11-19 09:30:00,40.46,40.56,40.22,40.41,92000.0,27.7373,27.8058,27.5727,27.703,92000.0
2014-11-19 09:40:00,40.42,40.65,40.41,40.43,85700.0,27.7098,27.8675,27.703,27.7167,85700.0
2014-11-19 09:50:00,40.43,40.58,40.43,40.53,90500.0,27.7167,27.8195,27.7167,27.7852,90500.0
2014-11-19 10:00:00,40.52,40.55,40.45,40.54,95700.0,27.7784,27.799,27.7304,27.7921,95700.0
2014-11-19 10:10:00,40.54,40.56,40.42,40.46,69500.0,27.7921,27.8058,27.7098,27.7373,69500.0
2014-11-19 10:20:00,40.47,40.47,40.36,40.37,44400.0,27.7441,27.7441,27.6687,27.6756,44400.0
2014-11-19 10:30:00,40.37,40.37,40.29,40.34,46900.0,27.6756,27.6756,27.6207,27.655,46900.0
2014-11-19 10:40:00,40.35,40.39,40.34,40.34,102900.0,27.6618,27.6893,27.655,27.655,102900.0
2014-11-19 10:50:00,40.34,40.37,40.3,40.31,39200.0,27.655,27.6756,27.6276,27.6344,39200.0
2014-11-19 11:00:00,40.31,40.38,40.3,40.35,46900.0,27.6344,27.6824,27.6276,27.6618,46900.0
2014-11-19 11:10:00,40.35,40.37,40.33,40.33,81000.0,27.6618,27.6756,27.6481,27.6481,81000.0
2014-11-19 11:20:00,40.33,40.39,40.33,40.37,63100.0,27.6481,27.6893,27.6481,27.6756,63100.0
2014-11-19 11:30:00,40.38,40.49,40.38,40.4,33400.0,27.6824,27.7578,27.6824,27.6961,33400.0
2014-11-19 11:40:00,40.41,40.48,40.4,40.44,25100.0,27.703,27.751,27.6961,27.7235,25100.0
2014-11-19 11:50:00,40.44,40.45,40.39,40.41,28800.0,27.7235,27.7304,27.6893,27.703,28800.0
2014-11-19 12:00:00,40.41,40.48,40.4,40.45,27800.0,27.703,27.751,27.6961,27.7304,27800.0
2014-11-19 12:10:00,40.45,40.46,40.42,40.43,26800.0,27.7304,27.7373,27.7098,27.7167,26800.0
2014-11-19 12:20:00,40.43,40.47,40.4,40.41,23000.0,27.7167,27.7441,27.6961,27.703,23000.0
2014-11-19 12:30:00,40.41,40.45,40.38,40.39,35300.0,27.703,27.7304,27.6824,27.6893,35300.0
2014-11-19 12:40:00,40.39,40.46,40.39,40.44,26100.0,27.6893,27.7373,27.6893,27.7235,26100.0
2014-11-19 12:50:00,40.43,40.47,40.4,40.46,74300.0,27.7167,27.7441,27.6961,27.7373,74300.0
2014-11-19 13:00:00,40.46,40.48,40.42,40.43,22500.0,27.7373,27.751,27.7098,27.7167,22500.0
2014-11-19 13:10:00,40.43,40.48,40.4,40.45,25300.0,27.7167,27.751,27.6961,27.7304,25300.0
2014-11-19 13:20:00,40.45,40.53,40.44,40.52,22600.0,27.7304,27.7852,27.7235,27.7784,22600.0
2014-11-19 13:30:00,40.52,40.52,40.48,40.5,27500.0,27.7784,27.7784,27.751,27.7647,27500.0
2014-11-19 13:40:00,40.51,40.58,40.49,40.58,27000.0,27.7715,27.8195,27.7578,27.8195,27000.0
2014-11-19 13:50:00,40.58,40.64,40.56,40.62,35500.0,27.8195,27.8607,27.8058,27.8469,35500.0
2014-11-19 14:00:00,40.62,40.77,40.59,40.7,88200.0,27.8469,27.9498,27.8264,27.9018,88200.0
2014-11-19 14:10:00,40.69,40.76,40.68,40.76,31300.0,27.8949,27.9429,27.8881,27.9429,31300.0
2014-11-19 14:20:00,40.75,40.75,40.64,40.64,54900.0,27.9361,27.9361,27.8607,27.8607,54900.0
2014-11-19 14:30:00,40.64,40.68,40.59,40.59,41800.0,27.8607,27.8881,27.8264,27.8264,41800.0
2014-11-19 14:40:00,40.59,40.59,40.47,40.51,37600.0,27.8264,27.8264,27.7441,27.7715,37600.0
2014-11-19 14:50:00,40.52,40.61,40.52,40.55,47300.0,27.7784,27.8401,27.7784,27.799,47300.0
2014-11-19 15:00:00,40.56,40.62,40.55,40.58,64900.0,27.8058,27.8469,27.799,27.8195,64900.0
2014-11-19 15:10:00,40.59,40.6,40.53,40.56,223700.0,27.8264,27.8332,27.7852,27.8058,223700.0
2014-11-19 15:20:00,40.56,40.63,40.55,40.59,79900.0,27.8058,27.8538,27.799,27.8264,79900.0
2014-11-19 15:30:00,40.59,40.61,40.53,40.54,69300.0,27.8264,27.8401,27.7852,27.7921,69300.0
2014-11-19 15:40:00,40.54,40.58,40.52,40.55,86700.0,27.7921,27.8195,27.7784,27.799,86700.0
2014-11-19 15:50:00,40.55,40.58,40.54,40.55,170700.0,27.799,27.8195,27.7921,27.799,170700.0
2014-11-20 09:30:00,40.42,40.69,40.39,40.6,68000.0,27.7098,27.8949,27.6893,27.8332,68000.0
2014-11-20 09:40:00,40.58,40.65,40.55,40.56,40100.0,27.8195,27.8675,27.799,27.8058,40100.0
2014-11-20 09:50:00,40.55,40.59,40.41,40.45,29300.0,27.799,27.8264,27.703,27.7304,29300.0
2014-11-20 10:00:00,40.45,40.49,40.4,40.42,69100.0,27.7304,27.7578,27.6961,27.7098,69100.0
2014-11-20 10:10:00,40.42,40.51,40.4,40.47,86300.0,27.7098,27.7715,27.6961,27.7441,86300.0
2014-11-20 10:20:00,40.48,40.58,40.45,40.58,33900.0,27.751,27.8195,27.7304,27.8195,33900.0
2014-11-20 10:30:00,40.58,40.66,40.53,40.66,55400.0,27.8195,27.8744,27.7852,27.8744,55400.0
2014-11-20 10:40:00,40.67,40.7,40.59,40.62,47400.0,27.8812,27.9018,27.8264,27.8469,47400.0
2014-11-20 10:50:00,40.63,40.67,40.62,40.65,39100.0,27.8538,27.8812,27.8469,27.8675,39100.0
2014-11-20 11:00:00,40.65,40.66,40.6,40.66,33900.0,27.8675,27.8744,27.8332,27.8744,33900.0
2014-11-20 11:10:00,40.66,40.72,40.64,40.71,92100.0,27.8744,27.9155,27.8607,27.9086,92100.0
2014-11-20 11:20:00,40.7,40.76,40.66,40.75,44300.0,27.9018,27.9429,27.8744,27.9361,44300.0
2014-11-20 11:30:00,40.75,40.75,40.69,40.73,70000.0,27.9361,27.9361,27.8949,27.9224,70000.0
2014-11-20 11:40:00,40.74,40.76,40.73,40.75,76800.0,27.9292,27.9429,27.9224,27.9361,76800.0
2014-11-20 11:50:00,40.75,40.75,40.7,40.7,29900.0,27.9361,27.9361,27.9018,27.9018,29900.0
2014-11-20 12:00:00,40.71,40.75,40.71,40.75,37500.0,27.9086,27.9361,27.9086,27.9361,37500.0
2014-11-20 12:10:00,40.75,40.78,40.73,40.78,61900.0,27.9361,27.9566,27.9224,27.9566,61900.0
2014-11-20 12:20:00,40.78,40.8,40.77,40.79,35900.0,27.9566,27.9703,27.9498,27.9635,35900.0
2014-11-20 12:30:00,40.79,40.82,40.78,40.82,26300.0,27.9635,27.9841,27.9566,27.9841,26300.0
2014-11-20 12:40:00,40.82,40.82,40.78,40.78,27600.0,27.9841,27.9841,27.9566,27.9566,27600.0
2014-11-20 12:50:00,40.78,40.81,40.77,40.78,49400.0,27.9566,27.9772,27.9498,27.9566,49400.0
2014-11-20 13:00:00,40.78,40.83,40.76,40.8,45700.0,27.9566,27.9909,27.9429,27.9703,45700.0
2014-11-20 13:10:00,40.8,40.81,40.74,40.8,27600.0,27.9703,27.9772,27.9292,27.9703,27600.0
2014-11-20 13:20:00,40.79,40.8,40.72,40.73,29800.0,27.9635,27.9703,27.9155,27.9224,29800.0
2014-11-20 13:30:00,40.74,40.74,40.62,40.62,30800.0,27.9292,27.9292,27.8469,27.8469,30800.0
2014-11-20 13:40:00,40.62,40.64,40.59,40.59,25800.0,27.8469,27.8607,27.8264,27.8264,25800.0
2014-11-20 13:50:00,40.6,40.66,40.58,40.66,29500.0,27.8332,27.8744,27.8195,27.8744,29500.0
2014-11-20 14:00:00,40.67,40.72,40.65,40.7,31100.0,27.8812,27.9155,27.8675,27.9018,31100.0
2014-11-20 14:10:00,40.7,40.7,40.67,40.69,23800.0,27.9018,27.9018,27.8812,27.8949,23800.0
2014-11-20 14:20:00,40.68,40.69,40.64,40.66,26900.0,27.8881,27.8949,27.8607,27.8744,26900.0
2014-11-20 14:30:00,40.66,40.67,40.64,40.66,29700.0,27.8744,27.8812,27.8607,27.8744,29700.0
2014-11-20 14:40:00,40.66,40.67,40.57,40.58,44300.0,27.8744,27.8812,27.8127,27.8195,44300.0
2014-11-20 14:50:00,40.57,40.6,40.56,40.57,37900.0,27.8127,27.8332,27.8058,27.8127,37900.0
2014-11-20 15:00:00,40.57,40.59,40.56,40.57,60100.0,27.8127,27.8264,27.8058,27.8127,60100.0
2014-11-20 15:10:00,40.57,40.57,40.51,40.53,40200.0,27.8127,27.8127,27.7715,27.7852,40200.0
2014-11-20 15:20:00,40.53,40.59,40.49,40.58,55800.0,27.7852,27.8264,27.7578,27.8195,55800.0
2014-11-20 15:30:00,40.59,40.65,40.57,40.63,77600.0,27.8264,27.8675,27.8127,27.8538,77600.0
2014-11-20 15:40:00,40.63,40.64,40.6,40.63,78500.0,27.8538,27.8607,27.8332,27.8538,78500.0
2014-11-20 15:50:00,40.62,40.63,40.59,40.62,149200.0,27.8469,27.8538,27.8264,27.8469,149200.0
2014-11-21 09:30:00,41.07,41.19,40.95,41.13,258200.0,28.1554,28.2377,28.0732,28.1966,258200.0
2014-11-21 09:40:00,41.13,41.19,41.06,41.09,104500.0,28.1966,28.2377,28.1486,28.1692,104500.0
2014-11-21 09:50:00,41.09,41.16,41.06,41.08,58200.0,28.1692,28.2171,28.1486,28.1623,58200.0
2014-11-21 10:00:00,41.08,41.09,40.91,40.92,82700.0,28.1623,28.1692,28.0458,28.0526,82700.0
2014-11-21 10:10:00,40.93,40.97,40.85,40.85,57600.0,28.0595,28.0869,28.0046,28.0046,57600.0
2014-11-21 10:20:00,40.85,40.9,40.83,40.9,38300.0,28.0046,28.0389,27.9909,28.0389,38300.0
2014-11-21 10:30:00,40.91,40.91,40.83,40.87,43100.0,28.0458,28.0458,27.9909,28.0183,43100.0
2014-11-21 10:40:00,40.87,40.9,40.83,40.84,88600.0,28.0183,28.0389,27.9909,27.9978,88600.0
2014-11-21 10:50:00,40.84,40.89,40.81,40.84,54100.0,27.9978,28.032,27.9772,27.9978,54100.0
2014-11-21 11:00:00,40.84,40.87,40.79,40.81,37900.0,27.9978,28.0183,27.9635,27.9772,37900.0
2014-11-21 11:10:00,40.82,40.83,40.78,40.78,45200.0,27.9841,27.9909,27.9566,27.9566,45200.0
2014-11-21 11:20:00,40.78,40.79,40.69,40.7,46400.0,27.9566,27.9635,27.8949,27.9018,46400.0
2014-11-21 11:30:00,40.7,40.73,40.68,40.7,33300.0,27.9018,27.9224,27.8881,27.9018,33300.0
2014-11-21 11:40:00,40.7,40.74,40.69,40.74,28500.0,27.9018,27.9292,27.8949,27.9292,28500.0
2014-11-21 11:50:00,40.74,40.75,40.71,40.72,31100.0,27.9292,27.9361,27.9086,27.9155,31100.0
2014-11-21 12:00:00,40.73,40.78,40.72,40.76,52700.0,27.9224,27.9566,27.9155,27.9429,52700.0
2014-11-21 12:10:00,40.76,40.76,40.66,40.66,23700.0,27.9429,27.9429,27.8744,27.8744,23700.0
2014-11-21 12:20:00,40.66,40.68,40.6,40.6,38500.0,27.8744,27.8881,27.8332,27.8332,38500.0
2014-11-21 12:30:00,40.6,40.68,40.59,40.66,41900.0,27.8332,27.8881,27.8264,27.8744,41900.0
2014-11-21 12:40:00,40.66,40.72,40.62,40.69,40300.0,27.8744,27.9155,27.8469,27.8949,40300.0
2014-11-21 12:50:00,40.68,40.68,40.62,40.64,39800.0,27.8881,27.8881,27.8469,27.8607,39800.0
2014-11-21 13:00:00,40.65,40.69,40.64,40.68,45200.0,27.8675,27.8949,27.8607,27.8881,45200.0
2014-11-21 13:10:00,40.69,40.71,40.64,40.65,28400.0,27.8949,27.9086,27.8607,27.8675,28400.0
2014-11-21 13:20:00,40.64,40.66,40.59,40.61,24200.0,27.8607,27.8744,27.8264,27.8401,24200.0
2014-11-21 13:30:00,40.6,40.68,40.58,40.67,32600.0,27.8332,27.8881,27.8195,27.8812,32600.0
2014-11-21 13:40:00,40.67,40.7,40.64,40.65,32600.0,27.8812,27.9018,27.8607,27.8675,32600.0
2014-11-21 13:50:00,40.65,40.78,40.65,40.78,35400.0,27.8675,27.9566,27.8675,27.9566,35400.0
2014-11-21 14:00:00,40.79,40.84,40.78,40.84,101000.0,27.9635,27.9978,27.9566,27.9978,101000.0
2014-11-21 14:10:00,40.84,40.88,40.82,40.82,51400.0,27.9978,28.0252,27.9841,27.9841,51400.0
2014-11-21 14:20:00,40.83,40.83,40.76,40.77,41900.0,27.9909,27.9909,27.9429,27.9498,41900.0
2014-11-21 14:30:00,40.77,40.8,40.76,40.8,38500.0,27.9498,27.9703,27.9429,27.9703,38500.0
2014-11-21 14:40:00,40.81,40.91,40.81,40.89,48500.0,27.9772,28.0458,27.9772,28.032,48500.0
2014-11-21 14:50:00,40.89,40.92,40.87,40.89,44500.0,28.032,28.0526,28.0183,28.032,44500.0
2014-11-21 15:00:00,40.9,40.94,40.88,40.91,76200.0,28.0389,28.0663,28.0252,28.0458,76200.0
2014-11-21 15:10:00,40.91,40.95,40.91,40.94,29800.0,28.0458,28.0732,28.0458,28.0663,29800.0
2014-11-21 15:20:00,40.94,40.96,40.92,40.96,33300.0,28.0663,28.08,28.0526,28.08,33300.0
2014-11-21 15:30:00,40.96,41.01,40.94,40.99,75000.0,28.08,28.1143,28.0663,28.1006,75000.0
2014-11-21 15:40:00,40.98,41.06,40.98,41.0,88700.0,28.0937,28.1486,28.0937,28.1075,88700.0
2014-11-21 15:50:00,41.0,41.01,40.97,40.99,169300.0,28.1075,28.1143,28.0869,28.1006,169300.0
2014-11-24 09:30:00,40.98,41.09,40.88,40.95,82600.0,28.0937,28.1692,28.0252,28.0732,82600.0
2014-11-24 09:40:00,40.92,40.95,40.83,40.84,162400.0,28.0526,28.0732,27.9909,27.9978,162400.0
2014-11-24 09:50:00,40.85,40.88,40.75,40.77,92700.0,28.0046,28.0252,27.9361,27.9498,92700.0
2014-11-24 10:00:00,40.77,40.77,40.58,40.7,116700.0,27.9498,27.9498,27.8195,27.9018,116700.0
2014-11-24 10:10:00,40.7,40.79,40.7,40.73,79000.0,27.9018,27.9635,27.9018,27.9224,79000.0
2014-11-24 10:20:00,40.74,40.75,40.65,40.69,66800.0,27.9292,27.9361,27.8675,27.8949,66800.0
2014-11-24 10:30:00,40.7,40.74,40.66,40.73,58200.0,27.9018,27.9292,27.8744,27.9224,58200.0
2014-11-24 10:40:00,40.72,40.9,40.72,40.86,76100.0,27.9155,28.0389,27.9155,28.0115,76100.0
2014-11-24 10:50:00,40.83,40.85,40.8,40.81,25700.0,27.9909,28.0046,27.9703,27.9772,25700.0
2014-11-24 11:00:00,40.81,40.84,40.75,40.8,113700.0,27.9772,27.9978,27.9361,27.9703,113700.0
2014-11-24 11:10:00,40.8,40.81,40.73,40.73,33100.0,27.9703,27.9772,27.9224,27.9224,33100.0
2014-11-24 11:20:00,40.73,40.76,40.64,40.64,101500.0,27.9224,27.9429,27.8607,27.8607,101500.0
2014-11-24 11:30:00,40.65,40.76,40.64,40.76,48700.0,27.8675,27.9429,27.8607,27.9429,48700.0
2014-11-24 11:40:00,40.76,40.77,40.68,40.71,43600.0,27.9429,27.9498,27.8881,27.9086,43600.0
2014-11-24 11:50:00,40.71,40.72,40.67,40.67,23300.0,27.9086,27.9155,27.8812,27.8812,23300.0
2014-11-24 12:00:00,40.67,40.76,40.63,40.7,40100.0,27.8812,27.9429,27.8538,27.9018,40100.0
2014-11-24 12:10:00,40.69,40.71,40.66,40.71,35700.0,27.8949,27.9086,27.8744,27.9086,35700.0
2014-11-24 12:20:00,40.71,40.81,40.7,40.8,48500.0,27.9086,27.9772,27.9018,27.9703,48500.0
2014-11-24 12:30:00,40.8,40.84,40.79,40.84,45900.0,27.9703,27.9978,27.9635,27.9978,45900.0
2014-11-24 12:40:00,40.84,40.84,40.81,40.84,42900.0,27.9978,27.9978,27.9772,27.9978,42900.0
2014-11-24 12:50:00,40.84,40.86,40.78,40.86,100700.0,27.9978,28.0115,27.9566,28.0115,100700.0
2014-11-24 13:00:00,40.85,40.85,40.75,40.77,102200.0,28.0046,28.0046,27.9361,27.9498,102200.0
2014-11-24 13:10:00,40.76,40.85,40.75,40.79,63100.0,27.9429,28.0046,27.9361,27.9635,63100.0
2014-11-24 13:20:00,40.79,40.83,40.78,40.8,62700.0,27.9635,27.9909,27.9566,27.9703,62700.0
2014-11-24 13:30:00,40.81,40.84,40.72,40.72,91700.0,27.9772,27.9978,27.9155,27.9155,91700.0
2014-11-24 13:40:00,40.72,40.76,40.68,40.69,24400.0,27.9155,27.9429,27.8881,27.8949,24400.0
2014-11-24 13:50:00,40.69,40.74,40.66,40.73,50000.0,27.8949,27.9292,27.8744,27.9224,50000.0
2014-11-24 14:00:00,40.74,40.77,40.7,40.74,117000.0,27.9292,27.9498,27.9018,27.9292,117000.0
2014-11-24 14:10:00,40.73,40.75,40.7,40.7,37900.0,27.9224,27.9361,27.9018,27.9018,37900.0
2014-11-24 14:20:00,40.7,40.72,40.7,40.7,32000.0,27.9018,27.9155,27.9018,27.9018,32000.0
2014-11-24 14:30:00,40.69,40.72,40.66,40.72,35100.0,27.8949,27.9155,27.8744,27.9155,35100.0
2014-11-24 14:40:00,40.71,40.73,40.69,40.7,28200.0,27.9086,27.9224,27.8949,27.9018,28200.0
2014-11-24 14:50:00,40.71,40.73,40.69,40.7,37500.0,27.9086,27.9224,27.8949,27.9018,37500.0
2014-11-24 15:00:00,40.69,40.7,40.64,40.65,40900.0,27.8949,27.9018,27.8607,27.8675,40900.0
2014-11-24 15:10:00,40.66,40.67,40.63,40.65,66800.0,27.8744,27.8812,27.8538,27.8675,66800.0
2014-11-24 15:20:00,40.65,40.71,40.64,40.69,79700.0,27.8675,27.9086,27.8607,27.8949,79700.0
2014-11-24 15:30:00,40.69,40.73,40.68,40.72,114800.0,27.8949,27.9224,27.8881,27.9155,114800.0
2014-11-24 15:40:00,40.72,40.72,40.65,40.66,95300.0,27.9155,27.9155,27.8675,27.8744,95300.0
2014-11-24 15:50:00,40.65,40.71,40.61,40.71,450200.0,27.8675,27.9086,27.8401,27.9086,450200.0
2014-11-25 09:30:00,40.77,40.82,40.46,40.64,70200.0,27.9498,27.9841,27.7373,27.8607,70200.0
2014-11-25 09:40:00,40.64,40.67,40.58,40.66,54100.0,27.8607,27.8812,27.8195,27.8744,54100.0
2014-11-25 09:50:00,40.66,40.72,40.6,40.72,48800.0,27.8744,27.9155,27.8332,27.9155,48800.0
2014-11-25 10:00:00,40.71,40.72,40.63,40.68,84500.0,27.9086,27.9155,27.8538,27.8881,84500.0
2014-11-25 10:10:00,40.67,40.68,40.57,40.6,72400.0,27.8812,27.8881,27.8127,27.8332,72400.0
2014-11-25 10:20:00,40.59,40.62,40.57,40.59,41100.0,27.8264,27.8469,27.8127,27.8264,41100.0
2014-11-25 10:30:00,40.59,40.59,40.53,40.58,49300.0,27.8264,27.8264,27.7852,27.8195,49300.0
2014-11-25 10:40:00,40.57,40.62,40.57,40.6,55900.0,27.8127,27.8469,27.8127,27.8332,55900.0
2014-11-25 10:50:00,40.6,40.61,40.58,40.59,79900.0,27.8332,27.8401,27.8195,27.8264,79900.0
2014-11-25 11:00:00,40.6,40.61,40.57,40.59,71500.0,27.8332,27.8401,27.8127,27.8264,71500.0
2014-11-25 11:10:00,40.59,40.6,40.55,40.55,55700.0,27.8264,27.8332,27.799,27.799,55700.0
2014-11-25 11:20:00,40.55,40.57,40.53,40.53,45100.0,27.799,27.8127,27.7852,27.7852,45100.0
2014-11-25 11:30:00,40.53,40.57,40.52,40.55,40500.0,27.7852,27.8127,27.7784,27.799,40500.0
2014-11-25 11:40:00,40.56,40.62,40.54,40.62,107900.0,27.8058,27.8469,27.7921,27.8469,107900.0
2014-11-25 11:50:00,40.61,40.68,40.61,40.68,40300.0,27.8401,27.8881,27.8401,27.8881,40300.0
2014-11-25 12:00:00,40.68,40.74,40.68,40.73,45500.0,27.8881,27.9292,27.8881,27.9224,45500.0
2014-11-25 12:10:00,40.73,40.75,40.69,40.71,35200.0,27.9224,27.9361,27.8949,27.9086,35200.0
2014-11-25 12:20:00,40.7,40.76,40.7,40.76,42700.0,27.9018,27.9429,27.9018,27.9429,42700.0
2014-11-25 12:30:00,40.76,40.78,40.72,40.77,42500.0,27.9429,27.9566,27.9155,27.9498,42500.0
2014-11-25 12:40:00,40.76,40.81,40.75,40.79,37300.0,27.9429,27.9772,27.9361,27.9635,37300.0
2014-11-25 12:50:00,40.78,40.81,40.78,40.8,55700.0,27.9566,27.9772,27.9566,27.9703,55700.0
2014-11-25 13:00:00,40.8,40.82,40.78,40.82,61400.0,27.9703,27.9841,27.9566,27.9841,61400.0
2014-11-25 13:10:00,40.81,40.86,40.81,40.84,59000.0,27.9772,28.0115,27.9772,27.9978,59000.0
2014-11-25 13:20:00,40.84,40.87,40.82,40.85,151500.0,27.9978,28.0183,27.9841,28.0046,151500.0
2014-11-25 13:30:00,40.86,40.86,40.83,40.83,56500.0,28.0115,28.0115,27.9909,27.9909,56500.0
2014-11-25 13:40:00,40.84,40.85,40.81,40.83,100900.0,27.9978,28.0046,27.9772,27.9909,100900.0
2014-11-25 13:50:00,40.83,40.89,40.82,40.84,58500.0,27.9909,28.032,27.9841,27.9978,58500.0
2014-11-25 14:00:00,40.85,40.87,40.81,40.82,89000.0,28.0046,28.0183,27.9772,27.9841,89000.0
2014-11-25 14:10:00,40.81,40.82,40.75,40.75,70700.0,27.9772,27.9841,27.9361,27.9361,70700.0
2014-11-25 14:20:00,40.77,40.78,40.75,40.78,51000.0,27.9498,27.9566,27.9361,27.9566,51000.0
2014-11-25 14:30:00,40.78,40.78,40.74,40.75,62700.0,27.9566,27.9566,27.9292,27.9361,62700.0
2014-11-25 14:40:00,40.76,40.86,40.75,40.86,92700.0,27.9429,28.0115,27.9361,28.0115,92700.0
2014-11-25 14:50:00,40.86,40.89,40.82,40.82,88900.0,28.0115,28.032,27.9841,27.9841,88900.0
2014-11-25 15:00:00,40.82,40.88,40.8,40.87,171100.0,27.9841,28.0252,27.9703,28.0183,171100.0
2014-11-25 15:10:00,40.87,40.98,40.87,40.94,248300.0,28.0183,28.0937,28.0183,28.0663,248300.0
2014-11-25 15:20:00,40.94,41.01,40.93,40.96,132500.0,28.0663,28.1143,28.0595,28.08,132500.0
2014-11-25 15:30:00,40.96,41.02,40.95,40.98,92900.0,28.08,28.1212,28.0732,28.0937,92900.0
2014-11-25 15:40:00,40.98,40.99,40.93,40.96,160600.0,28.0937,28.1006,28.0595,28.08,160600.0
2014-11-25 15:50:00,40.95,40.96,40.88,40.89,393900.0,28.0732,28.08,28.0252,28.032,393900.0
2014-11-26 09:30:00,40.98,41.2,40.96,41.14,97400.0,28.0937,28.2446,28.08,28.2034,97400.0
2014-11-26 09:40:00,41.14,41.22,41.04,41.19,70700.0,28.2034,28.2583,28.1349,28.2377,70700.0
2014-11-26 09:50:00,41.17,41.18,41.06,41.09,30800.0,28.224,28.2309,28.1486,28.1692,30800.0
2014-11-26 10:00:00,41.09,41.14,40.98,41.01,38100.0,28.1692,28.2034,28.0937,28.1143,38100.0
2014-11-26 10:10:00,41.01,41.06,40.97,41.04,48800.0,28.1143,28.1486,28.0869,28.1349,48800.0
2014-11-26 10:20:00,41.04,41.12,41.03,41.05,49900.0,28.1349,28.1897,28.128,28.1417,49900.0
2014-11-26 10:30:00,41.05,41.06,40.99,41.01,58700.0,28.1417,28.1486,28.1006,28.1143,58700.0
2014-11-26 10:40:00,41.0,41.1,40.99,41.08,45000.0,28.1075,28.176,28.1006,28.1623,45000.0
2014-11-26 10:50:00,41.07,41.07,40.99,41.0,45600.0,28.1554,28.1554,28.1006,28.1075,45600.0
2014-11-26 11:00:00,40.99,41.03,40.98,40.99,69300.0,28.1006,28.128,28.0937,28.1006,69300.0
2014-11-26 11:10:00,40.98,41.07,40.98,41.05,39400.0,28.0937,28.1554,28.0937,28.1417,39400.0
2014-11-26 11:20:00,41.05,41.06,40.98,41.02,35700.0,28.1417,28.1486,28.0937,28.1212,35700.0
2014-11-26 11:30:00,41.02,41.03,40.97,40.97,30900.0,28.1212,28.128,28.0869,28.0869,30900.0
2014-11-26 11:40:00,40.98,41.01,40.97,40.98,63600.0,28.0937,28.1143,28.0869,28.0937,63600.0
2014-11-26 11:50:00,40.98,41.0,40.97,40.98,26900.0,28.0937,28.1075,28.0869,28.0937,26900.0
2014-11-26 12:00:00,40.98,41.06,40.95,41.06,34600.0,28.0937,28.1486,28.0732,28.1486,34600.0
2014-11-26 12:10:00,41.06,41.08,41.02,41.05,26200.0,28.1486,28.1623,28.1212,28.1417,26200.0
2014-11-26 12:20:00,41.05,41.11,41.04,41.11,35800.0,28.1417,28.1829,28.1349,28.1829,35800.0
2014-11-26 12:30:00,41.09,41.12,41.06,41.1,26200.0,28.1692,28.1897,28.1486,28.176,26200.0
2014-11-26 12:40:00,41.09,41.16,41.07,41.11,35600.0,28.1692,28.2171,28.1554,28.1829,35600.0
2014-11-26 12:50:00,41.1,41.14,41.09,41.13,25300.0,28.176,28.2034,28.1692,28.1966,25300.0
2014-11-26 13:00:00,41.13,41.19,41.12,41.19,24100.0,28.1966,28.2377,28.1897,28.2377,24100.0
2014-11-26 13:10:00,41.19,41.25,41.19,41.22,23900.0,28.2377,28.2788,28.2377,28.2583,23900.0
2014-11-26 13:20:00,41.22,41.23,41.19,41.22,18900.0,28.2583,28.2651,28.2377,28.2583,18900.0
2014-11-26 13:30:00,41.22,41.23,41.18,41.18,21700.0,28.2583,28.2651,28.2309,28.2309,21700.0
2014-11-26 13:40:00,41.18,41.19,41.17,41.19,23200.0,28.2309,28.2377,28.224,28.2377,23200.0
2014-11-26 13:50:00,41.18,41.18,41.12,41.12,20200.0,28.2309,28.2309,28.1897,28.1897,20200.0
2014-11-26 14:00:00,41.12,41.14,41.11,41.13,28000.0,28.1897,28.2034,28.1829,28.1966,28000.0
2014-11-26 14:10:00,41.13,41.16,41.12,41.16,38400.0,28.1966,28.2171,28.1897,28.2171,38400.0
2014-11-26 14:20:00,41.16,41.18,41.13,41.13,20800.0,28.2171,28.2309,28.1966,28.1966,20800.0
2014-11-26 14:30:00,41.13,41.16,41.13,41.14,18200.0,28.1966,28.2171,28.1966,28.2034,18200.0
2014-11-26 14:40:00,41.15,41.16,41.11,41.14,32100.0,28.2103,28.2171,28.1829,28.2034,32100.0
2014-11-26 14:50:00,41.14,41.18,41.12,41.14,33200.0,28.2034,28.2309,28.1897,28.2034,33200.0
2014-11-26 15:00:00,41.14,41.18,41.12,41.12,49400.0,28.2034,28.2309,28.1897,28.1897,49400.0
2014-11-26 15:10:00,41.13,41.18,41.12,41.18,54800.0,28.1966,28.2309,28.1897,28.2309,54800.0
2014-11-26 15:20:00,41.17,41.21,41.16,41.16,62200.0,28.224,28.2514,28.2171,28.2171,62200.0
2014-11-26 15:30:00,41.16,41.2,41.16,41.17,85000.0,28.2171,28.2446,28.2171,28.224,85000.0
2014-11-26 15:40:00,41.17,41.19,41.14,41.16,113800.0,28.224,28.2377,28.2034,28.2171,113800.0
2014-11-26 15:50:00,41.16,41.22,41.13,41.21,189900.0,28.2171,28.2583,28.1966,28.2514,189900.0
2014-11-28 09:30:00,41.25,41.74,41.21,41.67,93400.0,28.2788,28.6148,28.2514,28.5668,93400.0
2014-11-28 09:40:00,41.67,41.72,41.61,41.65,67400.0,28.5668,28.601,28.5256,28.5531,67400.0
2014-11-28 09:50:00,41.64,41.67,41.53,41.55,37000.0,28.5462,28.5668,28.4708,28.4845,37000.0
2014-11-28 10:00:00,41.54,41.75,41.54,41.74,47800.0,28.4777,28.6216,28.4777,28.6148,47800.0
2014-11-28 10:10:00,41.74,41.81,41.72,41.72,39400.0,28.6148,28.6627,28.601,28.601,39400.0
2014-11-28 10:20:00,41.73,41.85,41.69,41.71,35300.0,28.6079,28.6902,28.5805,28.5942,35300.0
2014-11-28 10:30:00,41.72,41.75,41.67,41.67,33900.0,28.601,28.6216,28.5668,28.5668,33900.0
2014-11-28 10:40:00,41.67,41.7,41.59,41.69,37100.0,28.5668,28.5873,28.5119,28.5805,37100.0
2014-11-28 10:50:00,41.69,41.72,41.66,41.67,33700.0,28.5805,28.601,28.5599,28.5668,33700.0
2014-11-28 11:00:00,41.68,41.74,41.67,41.71,36700.0,28.5736,28.6148,28.5668,28.5942,36700.0
2014-11-28 11:10:00,41.71,41.8,41.7,41.8,21600.0,28.5942,28.6559,28.5873,28.6559,21600.0
2014-11-28 11:20:00,41.8,41.8,41.73,41.73,34500.0,28.6559,28.6559,28.6079,28.6079,34500.0
2014-11-28 11:30:00,41.73,41.74,41.68,41.69,37400.0,28.6079,28.6148,28.5736,28.5805,37400.0
2014-11-28 11:40:00,41.69,41.69,41.62,41.65,41500.0,28.5805,28.5805,28.5325,28.5531,41500.0
2014-11-28 11:50:00,41.66,41.72,41.63,41.69,100800.0,28.5599,28.601,28.5394,28.5805,100800.0
2014-11-28 12:00:00,41.69,41.7,41.58,41.63,19400.0,28.5805,28.5873,28.5051,28.5394,19400.0
2014-11-28 12:10:00,41.63,41.64,41.56,41.57,29200.0,28.5394,28.5462,28.4914,28.4982,29200.0
2014-11-28 12:20:00,41.56,41.63,41.54,41.63,41500.0,28.4914,28.5394,28.4777,28.5394,41500.0
2014-11-28 12:30:00,41.63,41.69,41.62,41.64,103300.0,28.5394,28.5805,28.5325,28.5462,103300.0
2014-11-28 12:40:00,41.64,41.7,41.6,41.65,144400.0,28.5462,28.5873,28.5188,28.5531,144400.0
2014-11-28 12:50:00,41.65,41.81,41.62,41.79,208300.0,28.5531,28.6627,28.5325,28.649,208300.0
2014-12-01 09:30:00,41.49,41.62,41.3,41.55,74700.0,28.4434,28.5325,28.3131,28.4845,74700.0
2014-12-01 09:40:00,41.56,41.65,41.43,41.52,41900.0,28.4914,28.5531,28.4022,28.4639,41900.0
2014-12-01 09:50:00,41.52,41.61,41.48,41.51,43400.0,28.4639,28.5256,28.4365,28.4571,43400.0
2014-12-01 10:00:00,41.5,41.65,41.5,41.64,51800.0,28.4502,28.5531,28.4502,28.5462,51800.0
2014-12-01 10:10:00,41.64,41.84,41.62,41.81,61800.0,28.5462,28.6833,28.5325,28.6627,61800.0
2014-12-01 10:20:00,41.82,41.87,41.77,41.82,45900.0,28.6696,28.7039,28.6353,28.6696,45900.0
2014-12-01 10:30:00,41.81,41.83,41.75,41.76,162200.0,28.6627,28.6765,28.6216,28.6285,162200.0
2014-12-01 10:40:00,41.76,41.77,41.7,41.72,101700.0,28.6285,28.6353,28.5873,28.601,101700.0
2014-12-01 10:50:00,41.73,41.76,41.68,41.75,180600.0,28.6079,28.6285,28.5736,28.6216,180600.0
2014-12-01 11:00:00,41.76,41.79,41.72,41.74,122800.0,28.6285,28.649,28.601,28.6148,122800.0
2014-12-01 11:10:00,41.74,41.79,41.73,41.76,75700.0,28.6148,28.649,28.6079,28.6285,75700.0
2014-12-01 11:20:00,41.76,41.88,41.76,41.83,362600.0,28.6285,28.7107,28.6285,28.6765,362600.0
2014-12-01 11:30:00,41.83,41.89,41.8,41.82,81000.0,28.6765,28.7176,28.6559,28.6696,81000.0
2014-12-01 11:40:00,41.82,41.91,41.8,41.82,67400.0,28.6696,28.7313,28.6559,28.6696,67400.0
2014-12-01 11:50:00,41.82,41.84,41.76,41.79,48100.0,28.6696,28.6833,28.6285,28.649,48100.0
2014-12-01 12:00:00,41.79,41.8,41.73,41.77,45700.0,28.649,28.6559,28.6079,28.6353,45700.0
2014-12-01 12:10:00,41.77,41.83,41.76,41.8,43300.0,28.6353,28.6765,28.6285,28.6559,43300.0
2014-12-01 12:20:00,41.8,41.8,41.77,41.79,32800.0,28.6559,28.6559,28.6353,28.649,32800.0
2014-12-01 12:30:00,41.8,41.82,41.78,41.79,45600.0,28.6559,28.6696,28.6422,28.649,45600.0
2014-12-01 12:40:00,41.78,41.81,41.76,41.79,28800.0,28.6422,28.6627,28.6285,28.649,28800.0
2014-12-01 12:50:00,41.78,41.84,41.76,41.82,22600.0,28.6422,28.6833,28.6285,28.6696,22600.0
2014-12-01 13:00:00,41.81,41.86,41.8,41.84,36100.0,28.6627,28.697,28.6559,28.6833,36100.0
2014-12-01 13:10:00,41.84,41.89,41.84,41.87,48700.0,28.6833,28.7176,28.6833,28.7039,48700.0
2014-12-01 13:20:00,41.86,41.88,41.85,41.87,20100.0,28.697,28.7107,28.6902,28.7039,20100.0
2014-12-01 13:30:00,41.88,41.89,41.86,41.89,29500.0,28.7107,28.7176,28.697,28.7176,29500.0
2014-12-01 13:40:00,41.89,41.91,41.85,41.88,30700.0,28.7176,28.7313,28.6902,28.7107,30700.0
2014-12-01 13:50:00,41.88,41.89,41.82,41.85,28300.0,28.7107,28.7176,28.6696,28.6902,28300.0
2014-12-01 14:00:00,41.86,41.88,41.8,41.83,42500.0,28.697,28.7107,28.6559,28.6765,42500.0
2014-12-01 14:10:00,41.84,41.84,41.78,41.81,34600.0,28.6833,28.6833,28.6422,28.6627,34600.0
2014-12-01 14:20:00,41.8,41.81,41.74,41.74,89200.0,28.6559,28.6627,28.6148,28.6148,89200.0
2014-12-01 14:30:00,41.74,41.78,41.73,41.77,53700.0,28.6148,28.6422,28.6079,28.6353,53700.0
2014-12-01 14:40:00,41.77,41.79,41.71,41.72,52100.0,28.6353,28.649,28.5942,28.601,52100.0
2014-12-01 14:50:00,41.73,41.74,41.69,41.7,42200.0,28.6079,28.6148,28.5805,28.5873,42200.0
2014-12-01 15:00:00,41.7,41.78,41.69,41.77,37800.0,28.5873,28.6422,28.5805,28.6353,37800.0
2014-12-01 15:10:00,41.76,41.8,41.74,41.79,63100.0,28.6285,28.6559,28.6148,28.649,63100.0
2014-12-01 15:20:00,41.78,41.8,41.77,41.78,83600.0,28.6422,28.6559,28.6353,28.6422,83600.0
2014-12-01 15:30:00,41.77,41.78,41.67,41.67,83000.0,28.6353,28.6422,28.5668,28.5668,83000.0
2014-12-01 15:40:00,41.68,41.7,41.63,41.64,105100.0,28.5736,28.5873,28.5394,28.5462,105100.0
2014-12-01 15:50:00,41.65,41.7,41.63,41.65,266000.0,28.5531,28.5873,28.5394,28.5531,266000.0
2014-12-02 09:30:00,41.45,41.64,41.06,41.51,161600.0,28.416,28.5462,28.1486,28.4571,161600.0
2014-12-02 09:40:00,41.53,41.53,41.2,41.25,98200.0,28.4708,28.4708,28.2446,28.2788,98200.0
2014-12-02 09:50:00,41.25,41.46,41.25,41.4,70500.0,28.2788,28.4228,28.2788,28.3817,70500.0
2014-12-02 10:00:00,41.4,41.45,41.33,41.4,98100.0,28.3817,28.416,28.3337,28.3817,98100.0
2014-12-02 10:10:00,41.4,41.56,41.4,41.54,110600.0,28.3817,28.4914,28.3817,28.4777,110600.0
2014-12-02 10:20:00,41.53,41.55,41.45,41.48,96400.0,28.4708,28.4845,28.416,28.4365,96400.0
2014-12-02 10:30:00,41.49,41.53,41.42,41.46,67200.0,28.4434,28.4708,28.3954,28.4228,67200.0
2014-12-02 10:40:00,41.45,41.46,41.36,41.36,121300.0,28.416,28.4228,28.3543,28.3543,121300.0
2014-12-02 10:50:00,41.36,41.44,41.36,41.44,61600.0,28.3543,28.4091,28.3543,28.4091,61600.0
2014-12-02 11:00:00,41.45,41.51,41.4,41.46,71200.0,28.416,28.4571,28.3817,28.4228,71200.0
2014-12-02 11:10:00,41.46,41.51,41.42,41.48,51900.0,28.4228,28.4571,28.3954,28.4365,51900.0
2014-12-02 11:20:00,41.48,41.51,41.46,41.47,106900.0,28.4365,28.4571,28.4228,28.4297,106900.0
2014-12-02 11:30:00,41.46,41.5,41.33,41.34,97800.0,28.4228,28.4502,28.3337,28.3405,97800.0
2014-12-02 11:40:00,41.34,41.4,41.27,41.28,61000.0,28.3405,28.3817,28.2926,28.2994,61000.0
2014-12-02 11:50:00,41.29,41.29,41.21,41.26,58300.0,28.3063,28.3063,28.2514,28.2857,58300.0
2014-12-02 12:00:00,41.27,41.33,41.25,41.32,85300.0,28.2926,28.3337,28.2788,28.3268,85300.0
2014-12-02 12:10:00,41.31,41.39,41.3,41.36,55900.0,28.32,28.3748,28.3131,28.3543,55900.0
2014-12-02 12:20:00,41.36,41.45,41.34,41.43,87600.0,28.3543,28.416,28.3405,28.4022,87600.0
2014-12-02 12:30:00,41.43,41.45,41.38,41.39,51300.0,28.4022,28.416,28.368,28.3748,51300.0
2014-12-02 12:40:00,41.39,41.39,41.34,41.35,49400.0,28.3748,28.3748,28.3405,28.3474,49400.0
2014-12-02 12:50:00,41.35,41.38,41.32,41.34,48400.0,28.3474,28.368,28.3268,28.3405,48400.0
2014-12-02 13:00:00,41.34,41.41,41.34,41.35,48500.0,28.3405,28.3885,28.3405,28.3474,48500.0
2014-12-02 13:10:00,41.35,41.43,41.34,41.4,58000.0,28.3474,28.4022,28.3405,28.3817,58000.0
2014-12-02 13:20:00,41.41,41.49,41.39,41.47,71400.0,28.3885,28.4434,28.3748,28.4297,71400.0
2014-12-02 13:30:00,41.47,41.52,41.44,41.44,83900.0,28.4297,28.4639,28.4091,28.4091,83900.0
2014-12-02 13:40:00,41.44,41.48,41.42,41.45,108500.0,28.4091,28.4365,28.3954,28.416,108500.0
2014-12-02 13:50:00,41.44,41.48,41.43,41.44,103000.0,28.4091,28.4365,28.4022,28.4091,103000.0
2014-12-02 14:00:00,41.44,41.5,41.43,41.44,77400.0,28.4091,28.4502,28.4022,28.4091,77400.0
2014-12-02 14:10:00,41.45,41.47,41.41,41.44,49200.0,28.416,28.4297,28.3885,28.4091,49200.0
2014-12-02 14:20:00,41.45,41.5,41.44,41.44,55400.0,28.416,28.4502,28.4091,28.4091,55400.0
2014-12-02 14:30:00,41.44,41.48,41.4,41.48,71100.0,28.4091,28.4365,28.3817,28.4365,71100.0
2014-12-02 14:40:00,41.48,41.58,41.48,41.58,78900.0,28.4365,28.5051,28.4365,28.5051,78900.0
2014-12-02 14:50:00,41.58,41.66,41.58,41.62,65600.0,28.5051,28.5599,28.5051,28.5325,65600.0
2014-12-02 15:00:00,41.62,41.62,41.56,41.59,53500.0,28.5325,28.5325,28.4914,28.5119,53500.0
2014-12-02 15:10:00,41.59,41.61,41.54,41.59,50800.0,28.5119,28.5256,28.4777,28.5119,50800.0
2014-12-02 15:20:00,41.59,41.63,41.56,41.57,68700.0,28.5119,28.5394,28.4914,28.4982,68700.0
2014-12-02 15:30:00,41.57,41.59,41.44,41.44,200200.0,28.4982,28.5119,28.4091,28.4091,200200.0
2014-12-02 15:40:00,41.44,41.51,41.43,41.49,260200.0,28.4091,28.4571,28.4022,28.4434,260200.0
2014-12-02 15:50:00,41.49,41.5,41.43,41.45,393200.0,28.4434,28.4502,28.4022,28.416,393200.0
2014-12-03 09:30:00,41.38,41.53,41.21,41.27,124100.0,28.368,28.4708,28.2514,28.2926,124100.0
2014-12-03 09:40:00,41.27,41.29,41.06,41.11,136700.0,28.2926,28.3063,28.1486,28.1829,136700.0
2014-12-03 09:50:00,41.1,41.12,40.94,40.98,216500.0,28.176,28.1897,28.0663,28.0937,216500.0
2014-12-03 10:00:00,40.99,41.15,40.97,41.05,281300.0,28.1006,28.2103,28.0869,28.1417,281300.0
2014-12-03 10:10:00,41.05,41.05,40.95,41.0,206400.0,28.1417,28.1417,28.0732,28.1075,206400.0
2014-12-03 10:20:00,41.0,41.03,40.97,40.99,431700.0,28.1075,28.128,28.0869,28.1006,431700.0
2014-12-03 10:30:00,40.98,40.99,40.87,40.91,189500.0,28.0937,28.1006,28.0183,28.0458,189500.0
2014-12-03 10:40:00,40.91,40.95,40.89,40.9,243400.0,28.0458,28.0732,28.032,28.0389,243400.0
2014-12-03 10:50:00,40.9,40.95,40.89,40.94,159500.0,28.0389,28.0732,28.032,28.0663,159500.0
2014-12-03 11:00:00,40.93,40.94,40.73,40.73,132200.0,28.0595,28.0663,27.9224,27.9224,132200.0
2014-12-03 11:10:00,40.74,40.84,40.71,40.83,87100.0,27.9292,27.9978,27.9086,27.9909,87100.0
2014-12-03 11:20:00,40.84,40.87,40.75,40.77,132700.0,27.9978,28.0183,27.9361,27.9498,132700.0
2014-12-03 11:30:00,40.77,40.84,40.74,40.82,77300.0,27.9498,27.9978,27.9292,27.9841,77300.0
2014-12-03 11:40:00,40.81,40.88,40.81,40.83,61800.0,27.9772,28.0252,27.9772,27.9909,61800.0
2014-12-03 11:50:00,40.84,40.85,40.71,40.77,471400.0,27.9978,28.0046,27.9086,27.9498,471400.0
2014-12-03 12:00:00,40.76,40.76,40.66,40.69,94100.0,27.9429,27.9429,27.8744,27.8949,94100.0
2014-12-03 12:10:00,40.69,40.74,40.68,40.71,88000.0,27.8949,27.9292,27.8881,27.9086,88000.0
2014-12-03 12:20:00,40.72,40.95,40.71,40.95,64900.0,27.9155,28.0732,27.9086,28.0732,64900.0
2014-12-03 12:30:00,40.95,41.05,40.93,41.0,83800.0,28.0732,28.1417,28.0595,28.1075,83800.0
2014-12-03 12:40:00,41.0,41.11,40.98,41.09,84700.0,28.1075,28.1829,28.0937,28.1692,84700.0
2014-12-03 12:50:00,41.09,41.25,41.08,41.25,90800.0,28.1692,28.2788,28.1623,28.2788,90800.0
2014-12-03 13:00:00,41.25,41.25,41.16,41.22,47500.0,28.2788,28.2788,28.2171,28.2583,47500.0
2014-12-03 13:10:00,41.21,41.21,41.12,41.17,52900.0,28.2514,28.2514,28.1897,28.224,52900.0
2014-12-03 13:20:00,41.17,41.21,41.15,41.19,220500.0,28.224,28.2514,28.2103,28.2377,220500.0
2014-12-03 13:30:00,41.2,41.25,41.17,41.23,49700.0,28.2446,28.2788,28.224,28.2651,49700.0
2014-12-03 13:40:00,41.23,41.24,41.19,41.2,73900.0,28.2651,28.272,28.2377,28.2446,73900.0
2014-12-03 13:50:00,41.2,41.22,41.19,41.21,73200.0,28.2446,28.2583,28.2377,28.2514,73200.0
2014-12-03 14:00:00,41.21,41.25,41.2,41.22,78300.0,28.2514,28.2788,28.2446,28.2583,78300.0
2014-12-03 14:10:00,41.23,41.25,41.2,41.24,95600.0,28.2651,28.2788,28.2446,28.272,95600.0
2014-12-03 14:20:00,41.25,41.25,41.13,41.14,62700.0,28.2788,28.2788,28.1966,28.2034,62700.0
2014-12-03 14:30:00,41.14,41.21,41.13,41.18,61700.0,28.2034,28.2514,28.1966,28.2309,61700.0
2014-12-03 14:40:00,41.18,41.22,41.12,41.18,61700.0,28.2309,28.2583,28.1897,28.2309,61700.0
2014-12-03 14:50:00,41.17,41.17,41.11,41.11,57500.0,28.224,28.224,28.1829,28.1829,57500.0
2014-12-03 15:00:00,41.11,41.16,41.08,41.1,88900.0,28.1829,28.2171,28.1623,28.176,88900.0
2014-12-03 15:10:00,41.1,41.21,41.09,41.21,101500.0,28.176,28.2514,28.1692,28.2514,101500.0
2014-12-03 15:20:00,41.23,41.23,41.15,41.16,127500.0,28.2651,28.2651,28.2103,28.2171,127500.0
2014-12-03 15:30:00,41.16,41.18,41.13,41.16,210600.0,28.2171,28.2309,28.1966,28.2171,210600.0
2014-12-03 15:40:00,41.16,41.22,41.13,41.15,315400.0,28.2171,28.2583,28.1966,28.2103,315400.0
2014-12-03 15:50:00,41.14,41.15,41.14,41.14,292600.0,28.2034,28.2103,28.2034,28.2034,292600.0
2014-12-04 09:30:00,41.22,41.54,41.22,41.42,88600.0,28.2583,28.4777,28.2583,28.3954,88600.0
2014-12-04 09:40:00,41.41,41.47,41.3,41.33,34700.0,28.3885,28.4297,28.3131,28.3337,34700.0
2014-12-04 09:50:00,41.32,41.33,41.2,41.2,29900.0,28.3268,28.3337,28.2446,28.2446,29900.0
2014-12-04 10:00:00,41.21,41.23,41.12,41.22,44800.0,28.2514,28.2651,28.1897,28.2583,44800.0
2014-12-04 10:10:00,41.21,41.22,41.13,41.17,40000.0,28.2514,28.2583,28.1966,28.224,40000.0
2014-12-04 10:20:00,41.18,41.2,41.06,41.07,58600.0,28.2309,28.2446,28.1486,28.1554,58600.0
2014-12-04 10:30:00,41.07,41.08,40.98,41.03,48200.0,28.1554,28.1623,28.0937,28.128,48200.0
2014-12-04 10:40:00,41.02,41.08,40.98,40.98,48400.0,28.1212,28.1623,28.0937,28.0937,48400.0
2014-12-04 10:50:00,40.98,41.07,40.96,41.07,51900.0,28.0937,28.1554,28.08,28.1554,51900.0
2014-12-04 11:00:00,41.06,41.1,41.02,41.08,94400.0,28.1486,28.176,28.1212,28.1623,94400.0
2014-12-04 11:10:00,41.08,41.08,41.01,41.05,81400.0,28.1623,28.1623,28.1143,28.1417,81400.0
2014-12-04 11:20:00,41.04,41.09,41.03,41.04,44500.0,28.1349,28.1692,28.128,28.1349,44500.0
2014-12-04 11:30:00,41.05,41.07,41.03,41.04,42000.0,28.1417,28.1554,28.128,28.1349,42000.0
2014-12-04 11:40:00,41.04,41.05,41.0,41.0,45700.0,28.1349,28.1417,28.1075,28.1075,45700.0
2014-12-04 11:50:00,40.99,41.06,40.99,41.04,33400.0,28.1006,28.1486,28.1006,28.1349,33400.0
2014-12-04 12:00:00,41.03,41.07,41.0,41.05,61100.0,28.128,28.1554,28.1075,28.1417,61100.0
2014-12-04 12:10:00,41.05,41.07,41.03,41.03,63400.0,28.1417,28.1554,28.128,28.128,63400.0
2014-12-04 12:20:00,41.03,41.03,40.99,41.02,53400.0,28.128,28.128,28.1006,28.1212,53400.0
2014-12-04 12:30:00,41.02,41.2,41.01,41.07,80900.0,28.1212,28.2446,28.1143,28.1554,80900.0
2014-12-04 12:40:00,41.07,41.07,40.99,40.99,61600.0,28.1554,28.1554,28.1006,28.1006,61600.0
2014-12-04 12:50:00,41.0,41.02,40.97,41.01,51900.0,28.1075,28.1212,28.0869,28.1143,51900.0
2014-12-04 13:00:00,41.01,41.03,40.98,41.0,34800.0,28.1143,28.128,28.0937,28.1075,34800.0
2014-12-04 13:10:00,40.99,41.0,40.95,40.99,57600.0,28.1006,28.1075,28.0732,28.1006,57600.0
2014-12-04 13:20:00,40.98,41.02,40.97,41.0,49900.0,28.0937,28.1212,28.0869,28.1075,49900.0
2014-12-04 13:30:00,41.01,41.01,40.98,40.99,60800.0,28.1143,28.1143,28.0937,28.1006,60800.0
2014-12-04 13:40:00,40.99,41.05,40.99,41.02,40300.0,28.1006,28.1417,28.1006,28.1212,40300.0
2014-12-04 13:50:00,41.03,41.05,41.0,41.0,34400.0,28.128,28.1417,28.1075,28.1075,34400.0
2014-12-04 14:00:00,41.01,41.05,40.98,41.03,69900.0,28.1143,28.1417,28.0937,28.128,69900.0
2014-12-04 14:10:00,41.04,41.04,40.98,41.04,64000.0,28.1349,28.1349,28.0937,28.1349,64000.0
2014-12-04 14:20:00,41.03,41.04,40.97,40.98,52500.0,28.128,28.1349,28.0869,28.0937,52500.0
2014-12-04 14:30:00,40.99,40.99,40.95,40.95,55100.0,28.1006,28.1006,28.0732,28.0732,55100.0
2014-12-04 14:40:00,40.95,40.96,40.92,40.95,49000.0,28.0732,28.08,28.0526,28.0732,49000.0
2014-12-04 14:50:00,40.95,41.02,40.95,41.01,38600.0,28.0732,28.1212,28.0732,28.1143,38600.0
2014-12-04 15:00:00,41.01,41.05,41.0,41.03,44400.0,28.1143,28.1417,28.1075,28.128,44400.0
2014-12-04 15:10:00,41.03,41.06,41.02,41.04,30600.0,28.128,28.1486,28.1212,28.1349,30600.0
2014-12-04 15:20:00,41.04,41.04,40.97,40.98,50700.0,28.1349,28.1349,28.0869,28.0937,50700.0
2014-12-04 15:30:00,40.98,41.0,40.91,40.94,182200.0,28.0937,28.1075,28.0458,28.0663,182200.0
2014-12-04 15:40:00,40.94,41.01,40.93,41.01,213500.0,28.0663,28.1143,28.0595,28.1143,213500.0
2014-12-04 15:50:00,41.01,41.04,40.98,41.03,160600.0,28.1143,28.1349,28.0937,28.128,160600.0
2014-12-05 09:30:00,40.66,41.2,40.59,40.95,469300.0,27.8744,28.2446,27.8264,28.0732,469300.0
2014-12-05 09:40:00,40.94,40.94,40.65,40.68,117700.0,28.0663,28.0663,27.8675,27.8881,117700.0
2014-12-05 09:50:00,40.67,40.74,40.65,40.74,83200.0,27.8812,27.9292,27.8675,27.9292,83200.0
2014-12-05 10:00:00,40.74,40.8,40.66,40.7,71400.0,27.9292,27.9703,27.8744,27.9018,71400.0
2014-12-05 10:10:00,40.7,40.85,40.68,40.84,220400.0,27.9018,28.0046,27.8881,27.9978,220400.0
2014-12-05 10:20:00,40.84,40.84,40.67,40.72,83800.0,27.9978,27.9978,27.8812,27.9155,83800.0
2014-12-05 10:30:00,40.72,40.72,40.61,40.61,66800.0,27.9155,27.9155,27.8401,27.8401,66800.0
2014-12-05 10:40:00,40.62,40.66,40.58,40.58,86400.0,27.8469,27.8744,27.8195,27.8195,86400.0
2014-12-05 10:50:00,40.58,40.63,40.56,40.57,90500.0,27.8195,27.8538,27.8058,27.8127,90500.0
2014-12-05 11:00:00,40.58,40.67,40.56,40.57,109200.0,27.8195,27.8812,27.8058,27.8127,109200.0
2014-12-05 11:10:00,40.57,40.62,40.56,40.58,74600.0,27.8127,27.8469,27.8058,27.8195,74600.0
2014-12-05 11:20:00,40.58,40.69,40.58,40.61,61800.0,27.8195,27.8949,27.8195,27.8401,61800.0
2014-12-05 11:30:00,40.62,40.68,40.59,40.63,103100.0,27.8469,27.8881,27.8264,27.8538,103100.0
2014-12-05 11:40:00,40.62,40.8,40.58,40.77,124800.0,27.8469,27.9703,27.8195,27.9498,124800.0
2014-12-05 11:50:00,40.76,40.83,40.75,40.78,58300.0,27.9429,27.9909,27.9361,27.9566,58300.0
2014-12-05 12:00:00,40.78,40.79,40.72,40.74,79000.0,27.9566,27.9635,27.9155,27.9292,79000.0
2014-12-05 12:10:00,40.75,40.76,40.69,40.72,107900.0,27.9361,27.9429,27.8949,27.9155,107900.0
2014-12-05 12:20:00,40.73,40.74,40.7,40.72,51300.0,27.9224,27.9292,27.9018,27.9155,51300.0
2014-12-05 12:30:00,40.73,40.75,40.7,40.75,51100.0,27.9224,27.9361,27.9018,27.9361,51100.0
2014-12-05 12:40:00,40.75,40.75,40.67,40.67,57300.0,27.9361,27.9361,27.8812,27.8812,57300.0
2014-12-05 12:50:00,40.67,40.7,40.66,40.69,36200.0,27.8812,27.9018,27.8744,27.8949,36200.0
2014-12-05 13:00:00,40.69,40.74,40.68,40.71,51100.0,27.8949,27.9292,27.8881,27.9086,51100.0
2014-12-05 13:10:00,40.71,40.73,40.7,40.73,60500.0,27.9086,27.9224,27.9018,27.9224,60500.0
2014-12-05 13:20:00,40.73,40.73,40.71,40.72,54000.0,27.9224,27.9224,27.9086,27.9155,54000.0
2014-12-05 13:30:00,40.72,40.74,40.71,40.74,63600.0,27.9155,27.9292,27.9086,27.9292,63600.0
2014-12-05 13:40:00,40.73,40.84,40.73,40.81,69200.0,27.9224,27.9978,27.9224,27.9772,69200.0
2014-12-05 13:50:00,40.8,40.83,40.78,40.82,117800.0,27.9703,27.9909,27.9566,27.9841,117800.0
2014-12-05 14:00:00,40.83,40.84,40.79,40.8,114300.0,27.9909,27.9978,27.9635,27.9703,114300.0
2014-12-05 14:10:00,40.8,40.85,40.79,40.83,76100.0,27.9703,28.0046,27.9635,27.9909,76100.0
2014-12-05 14:20:00,40.84,40.91,40.83,40.91,81500.0,27.9978,28.0458,27.9909,28.0458,81500.0
2014-12-05 14:30:00,40.91,40.93,40.87,40.88,45200.0,28.0458,28.0595,28.0183,28.0252,45200.0
2014-12-05 14:40:00,40.88,40.89,40.84,40.87,68600.0,28.0252,28.032,27.9978,28.0183,68600.0
2014-12-05 14:50:00,40.87,40.9,40.84,40.9,76600.0,28.0183,28.0389,27.9978,28.0389,76600.0
2014-12-05 15:00:00,40.9,40.95,40.86,40.9,78800.0,28.0389,28.0732,28.0115,28.0389,78800.0
2014-12-05 15:10:00,40.89,40.94,40.89,40.94,51300.0,28.032,28.0663,28.032,28.0663,51300.0
2014-12-05 15:20:00,40.93,40.94,40.88,40.93,106500.0,28.0595,28.0663,28.0252,28.0595,106500.0
2014-12-05 15:30:00,40.93,40.93,40.82,40.83,127600.0,28.0595,28.0595,27.9841,27.9909,127600.0
2014-12-05 15:40:00,40.82,40.83,40.79,40.8,197700.0,27.9841,27.9909,27.9635,27.9703,197700.0
2014-12-05 15:50:00,40.8,40.96,40.8,40.94,313300.0,27.9703,28.08,27.9703,28.0663,313300.0
2014-12-08 09:30:00,40.66,40.9,40.6,40.7,113100.0,28.1248,28.2908,28.0833,28.1525,113100.0
2014-12-08 09:40:00,40.7,40.74,40.63,40.7,92000.0,28.1525,28.1802,28.1041,28.1525,92000.0
2014-12-08 09:50:00,40.7,40.9,40.68,40.9,48900.0,28.1525,28.2908,28.1387,28.2908,48900.0
2014-12-08 10:00:00,40.9,41.01,40.85,41.0,82500.0,28.2908,28.3669,28.2562,28.36,82500.0
2014-12-08 10:10:00,41.01,41.11,41.01,41.02,62000.0,28.3669,28.4361,28.3669,28.3738,62000.0
2014-12-08 10:20:00,41.01,41.02,40.93,40.96,34000.0,28.3669,28.3738,28.3116,28.3323,34000.0
2014-12-08 10:30:00,40.97,41.01,40.95,40.97,56700.0,28.3392,28.3669,28.3254,28.3392,56700.0
2014-12-08 10:40:00,40.97,40.99,40.94,40.96,51300.0,28.3392,28.3531,28.3185,28.3323,51300.0
2014-12-08 10:50:00,40.95,41.05,40.92,41.05,52800.0,28.3254,28.3946,28.3047,28.3946,52800.0
2014-12-08 11:00:00,41.04,41.13,41.02,41.04,73500.0,28.3877,28.4499,28.3738,28.3877,73500.0
2014-12-08 11:10:00,41.04,41.09,41.02,41.06,35400.0,28.3877,28.4223,28.3738,28.4015,35400.0
2014-12-08 11:20:00,41.06,41.12,41.05,41.09,53900.0,28.4015,28.443,28.3946,28.4223,53900.0
2014-12-08 11:30:00,41.09,41.11,41.05,41.1,37100.0,28.4223,28.4361,28.3946,28.4292,37100.0
2014-12-08 11:40:00,41.11,41.13,41.07,41.11,62500.0,28.4361,28.4499,28.4084,28.4361,62500.0
2014-12-08 11:50:00,41.09,41.15,41.09,41.12,61700.0,28.4223,28.4638,28.4223,28.443,61700.0
2014-12-08 12:00:00,41.12,41.14,41.04,41.05,41300.0,28.443,28.4568,28.3877,28.3946,41300.0
2014-12-08 12:10:00,41.04,41.05,40.94,41.03,82300.0,28.3877,28.3946,28.3185,28.3808,82300.0
2014-12-08 12:20:00,41.02,41.02,40.97,40.99,44000.0,28.3738,28.3738,28.3392,28.3531,44000.0
2014-12-08 12:30:00,41.0,41.05,40.99,41.02,38400.0,28.36,28.3946,28.3531,28.3738,38400.0
2014-12-08 12:40:00,41.03,41.11,41.02,41.1,56700.0,28.3808,28.4361,28.3738,28.4292,56700.0
2014-12-08 12:50:00,41.1,41.16,41.09,41.15,87000.0,28.4292,28.4707,28.4223,28.4638,87000.0
2014-12-08 13:00:00,41.15,41.15,41.09,41.14,49000.0,28.4638,28.4638,28.4223,28.4568,49000.0
2014-12-08 13:10:00,41.14,41.17,41.1,41.13,106600.0,28.4568,28.4776,28.4292,28.4499,106600.0
2014-12-08 13:20:00,41.13,41.14,41.1,41.1,69500.0,28.4499,28.4568,28.4292,28.4292,69500.0
2014-12-08 13:30:00,41.1,41.11,41.06,41.09,61100.0,28.4292,28.4361,28.4015,28.4223,61100.0
2014-12-08 13:40:00,41.09,41.11,41.04,41.07,52100.0,28.4223,28.4361,28.3877,28.4084,52100.0
2014-12-08 13:50:00,41.07,41.08,41.04,41.04,52300.0,28.4084,28.4153,28.3877,28.3877,52300.0
2014-12-08 14:00:00,41.04,41.04,40.98,41.01,44500.0,28.3877,28.3877,28.3462,28.3669,44500.0
2014-12-08 14:10:00,41.01,41.02,40.95,40.99,55700.0,28.3669,28.3738,28.3254,28.3531,55700.0
2014-12-08 14:20:00,41.0,41.05,40.99,41.05,47100.0,28.36,28.3946,28.3531,28.3946,47100.0
2014-12-08 14:30:00,41.04,41.07,41.04,41.06,56000.0,28.3877,28.4084,28.3877,28.4015,56000.0
2014-12-08 14:40:00,41.06,41.11,41.05,41.09,46900.0,28.4015,28.4361,28.3946,28.4223,46900.0
2014-12-08 14:50:00,41.09,41.14,41.08,41.12,55200.0,28.4223,28.4568,28.4153,28.443,55200.0
2014-12-08 15:00:00,41.12,41.14,41.09,41.13,77900.0,28.443,28.4568,28.4223,28.4499,77900.0
2014-12-08 15:10:00,41.13,41.16,41.08,41.12,72700.0,28.4499,28.4707,28.4153,28.443,72700.0
2014-12-08 15:20:00,41.12,41.2,41.11,41.18,87300.0,28.443,28.4983,28.4361,28.4845,87300.0
2014-12-08 15:30:00,41.18,41.2,41.16,41.18,93600.0,28.4845,28.4983,28.4707,28.4845,93600.0
2014-12-08 15:40:00,41.19,41.19,41.12,41.14,167100.0,28.4914,28.4914,28.443,28.4568,167100.0
2014-12-08 15:50:00,41.14,41.21,41.13,41.17,268100.0,28.4568,28.5053,28.4499,28.4776,268100.0
2014-12-09 09:30:00,40.93,41.32,40.91,41.19,108000.0,28.3116,28.5813,28.2977,28.4914,108000.0
2014-12-09 09:40:00,41.18,41.22,40.87,41.0,105800.0,28.4845,28.5122,28.2701,28.36,105800.0
2014-12-09 09:50:00,41.02,41.43,41.02,41.41,90100.0,28.3738,28.6574,28.3738,28.6436,90100.0
2014-12-09 10:00:00,41.39,41.39,41.19,41.23,37300.0,28.6298,28.6298,28.4914,28.5191,37300.0
2014-12-09 10:10:00,41.24,41.3,41.17,41.24,63200.0,28.526,28.5675,28.4776,28.526,63200.0
2014-12-09 10:20:00,41.25,41.27,41.14,41.17,42600.0,28.5329,28.5468,28.4568,28.4776,42600.0
2014-12-09 10:30:00,41.18,41.19,41.05,41.18,67100.0,28.4845,28.4914,28.3946,28.4845,67100.0
2014-12-09 10:40:00,41.16,41.29,41.14,41.29,38900.0,28.4707,28.5606,28.4568,28.5606,38900.0
2014-12-09 10:50:00,41.29,41.33,41.22,41.24,50300.0,28.5606,28.5883,28.5122,28.526,50300.0
2014-12-09 11:00:00,41.25,41.27,41.14,41.15,50400.0,28.5329,28.5468,28.4568,28.4638,50400.0
2014-12-09 11:10:00,41.16,41.17,41.1,41.12,61300.0,28.4707,28.4776,28.4292,28.443,61300.0
2014-12-09 11:20:00,41.12,41.21,41.12,41.15,47800.0,28.443,28.5053,28.443,28.4638,47800.0
2014-12-09 11:30:00,41.14,41.15,41.08,41.12,46000.0,28.4568,28.4638,28.4153,28.443,46000.0
2014-12-09 11:40:00,41.12,41.13,41.01,41.07,31100.0,28.443,28.4499,28.3669,28.4084,31100.0
2014-12-09 11:50:00,41.07,41.12,41.03,41.1,44200.0,28.4084,28.443,28.3808,28.4292,44200.0
2014-12-09 12:00:00,41.1,41.13,41.07,41.11,36500.0,28.4292,28.4499,28.4084,28.4361,36500.0
2014-12-09 12:10:00,41.12,41.12,41.07,41.1,34000.0,28.443,28.443,28.4084,28.4292,34000.0
2014-12-09 12:20:00,41.1,41.14,41.06,41.11,22800.0,28.4292,28.4568,28.4015,28.4361,22800.0
2014-12-09 12:30:00,41.11,41.24,41.09,41.24,51400.0,28.4361,28.526,28.4223,28.526,51400.0
2014-12-09 12:40:00,41.24,41.29,41.23,41.28,35200.0,28.526,28.5606,28.5191,28.5537,35200.0
2014-12-09 12:50:00,41.28,41.31,41.25,41.31,34900.0,28.5537,28.5744,28.5329,28.5744,34900.0
2014-12-09 13:00:00,41.31,41.32,41.24,41.32,29500.0,28.5744,28.5813,28.526,28.5813,29500.0
2014-12-09 13:10:00,41.32,41.39,41.32,41.38,57300.0,28.5813,28.6298,28.5813,28.6228,57300.0
2014-12-09 13:20:00,41.38,41.46,41.37,41.44,43700.0,28.6228,28.6782,28.6159,28.6644,43700.0
2014-12-09 13:30:00,41.44,41.44,41.36,41.42,43200.0,28.6644,28.6644,28.609,28.6505,43200.0
2014-12-09 13:40:00,41.42,41.43,41.32,41.34,44100.0,28.6505,28.6574,28.5813,28.5952,44100.0
2014-12-09 13:50:00,41.32,41.34,41.28,41.32,29400.0,28.5813,28.5952,28.5537,28.5813,29400.0
2014-12-09 14:00:00,41.32,41.33,41.27,41.31,50500.0,28.5813,28.5883,28.5468,28.5744,50500.0
2014-12-09 14:10:00,41.31,41.33,41.26,41.29,46800.0,28.5744,28.5883,28.5398,28.5606,46800.0
2014-12-09 14:20:00,41.29,41.33,41.28,41.32,49400.0,28.5606,28.5883,28.5537,28.5813,49400.0
2014-12-09 14:30:00,41.31,41.32,41.19,41.25,60100.0,28.5744,28.5813,28.4914,28.5329,60100.0
2014-12-09 14:40:00,41.25,41.36,41.24,41.35,59400.0,28.5329,28.609,28.526,28.6021,59400.0
2014-12-09 14:50:00,41.35,41.39,41.34,41.39,52300.0,28.6021,28.6298,28.5952,28.6298,52300.0
2014-12-09 15:00:00,41.38,41.43,41.37,41.41,76100.0,28.6228,28.6574,28.6159,28.6436,76100.0
2014-12-09 15:10:00,41.4,41.42,41.35,41.36,115600.0,28.6367,28.6505,28.6021,28.609,115600.0
2014-12-09 15:20:00,41.36,41.43,41.35,41.41,110100.0,28.609,28.6574,28.6021,28.6436,110100.0
2014-12-09 15:30:00,41.41,41.41,41.36,41.38,96100.0,28.6436,28.6436,28.609,28.6228,96100.0
2014-12-09 15:40:00,41.38,41.44,41.38,41.44,152100.0,28.6228,28.6644,28.6228,28.6644,152100.0
2014-12-09 15:50:00,41.43,41.46,41.42,41.44,294000.0,28.6574,28.6782,28.6505,28.6644,294000.0
2014-12-10 09:30:00,41.47,41.47,41.11,41.34,85600.0,28.6851,28.6851,28.4361,28.5952,85600.0
2014-12-10 09:40:00,41.33,41.43,41.2,41.43,131600.0,28.5883,28.6574,28.4983,28.6574,131600.0
2014-12-10 09:50:00,41.42,41.55,41.42,41.55,93100.0,28.6505,28.7404,28.6505,28.7404,93100.0
2014-12-10 10:00:00,41.55,41.85,41.54,41.75,244300.0,28.7404,28.948,28.7335,28.8788,244300.0
2014-12-10 10:10:00,41.75,41.76,41.64,41.64,50700.0,28.8788,28.8857,28.8027,28.8027,50700.0
2014-12-10 10:20:00,41.63,41.74,41.62,41.74,32600.0,28.7958,28.8719,28.7889,28.8719,32600.0
2014-12-10 10:30:00,41.73,41.73,41.61,41.67,40000.0,28.8649,28.8649,28.7819,28.8234,40000.0
2014-12-10 10:40:00,41.67,41.74,41.64,41.67,43600.0,28.8234,28.8719,28.8027,28.8234,43600.0
2014-12-10 10:50:00,41.66,41.67,41.58,41.64,64600.0,28.8165,28.8234,28.7612,28.8027,64600.0
2014-12-10 11:00:00,41.64,41.67,41.54,41.57,44300.0,28.8027,28.8234,28.7335,28.7543,44300.0
2014-12-10 11:10:00,41.56,41.64,41.53,41.55,51300.0,28.7474,28.8027,28.7266,28.7404,51300.0
2014-12-10 11:20:00,41.55,41.56,41.49,41.5,67700.0,28.7404,28.7474,28.6989,28.7059,67700.0
2014-12-10 11:30:00,41.49,41.52,41.45,41.45,37800.0,28.6989,28.7197,28.6713,28.6713,37800.0
2014-12-10 11:40:00,41.45,41.46,41.4,41.43,55600.0,28.6713,28.6782,28.6367,28.6574,55600.0
2014-12-10 11:50:00,41.43,41.49,41.43,41.47,110700.0,28.6574,28.6989,28.6574,28.6851,110700.0
2014-12-10 12:00:00,41.48,41.49,41.43,41.44,45100.0,28.692,28.6989,28.6574,28.6644,45100.0
2014-12-10 12:10:00,41.45,41.45,41.37,41.39,36800.0,28.6713,28.6713,28.6159,28.6298,36800.0
2014-12-10 12:20:00,41.39,41.45,41.37,41.43,50200.0,28.6298,28.6713,28.6159,28.6574,50200.0
2014-12-10 12:30:00,41.43,41.46,41.38,41.4,43400.0,28.6574,28.6782,28.6228,28.6367,43400.0
2014-12-10 12:40:00,41.4,41.42,41.37,41.37,28000.0,28.6367,28.6505,28.6159,28.6159,28000.0
2014-12-10 12:50:00,41.37,41.41,41.36,41.38,41300.0,28.6159,28.6436,28.609,28.6228,41300.0
2014-12-10 13:00:00,41.39,41.43,41.37,41.43,52000.0,28.6298,28.6574,28.6159,28.6574,52000.0
2014-12-10 13:10:00,41.42,41.46,41.41,41.44,56200.0,28.6505,28.6782,28.6436,28.6644,56200.0
2014-12-10 13:20:00,41.43,41.48,41.4,41.47,65000.0,28.6574,28.692,28.6367,28.6851,65000.0
2014-12-10 13:30:00,41.46,41.47,41.36,41.38,48700.0,28.6782,28.6851,28.609,28.6228,48700.0
2014-12-10 13:40:00,41.38,41.39,41.23,41.24,67100.0,28.6228,28.6298,28.5191,28.526,67100.0
2014-12-10 13:50:00,41.24,41.28,41.2,41.2,93900.0,28.526,28.5537,28.4983,28.4983,93900.0
2014-12-10 14:00:00,41.2,41.31,41.18,41.29,41800.0,28.4983,28.5744,28.4845,28.5606,41800.0
2014-12-10 14:10:00,41.29,41.29,41.18,41.19,43200.0,28.5606,28.5606,28.4845,28.4914,43200.0
2014-12-10 14:20:00,41.19,41.19,41.09,41.11,33300.0,28.4914,28.4914,28.4223,28.4361,33300.0
2014-12-10 14:30:00,41.11,41.12,41.01,41.01,44900.0,28.4361,28.443,28.3669,28.3669,44900.0
2014-12-10 14:40:00,41.01,41.04,40.97,40.97,35100.0,28.3669,28.3877,28.3392,28.3392,35100.0
2014-12-10 14:50:00,40.97,41.02,40.93,40.97,108400.0,28.3392,28.3738,28.3116,28.3392,108400.0
2014-12-10 15:00:00,40.96,41.02,40.92,41.01,63000.0,28.3323,28.3738,28.3047,28.3669,63000.0
2014-12-10 15:10:00,41.0,41.13,41.0,41.12,40800.0,28.36,28.4499,28.36,28.443,40800.0
2014-12-10 15:20:00,41.11,41.14,41.07,41.1,41700.0,28.4361,28.4568,28.4084,28.4292,41700.0
2014-12-10 15:30:00,41.11,41.16,41.06,41.08,67600.0,28.4361,28.4707,28.4015,28.4153,67600.0
2014-12-10 15:40:00,41.08,41.1,40.91,40.94,164400.0,28.4153,28.4292,28.2977,28.3185,164400.0
2014-12-10 15:50:00,40.93,41.01,40.89,40.94,283200.0,28.3116,28.3669,28.2839,28.3185,283200.0
2014-12-11 09:30:00,41.06,41.39,41.06,41.2,53400.0,28.4015,28.6298,28.4015,28.4983,53400.0
2014-12-11 09:40:00,41.21,41.32,41.12,41.28,41500.0,28.5053,28.5813,28.443,28.5537,41500.0
2014-12-11 09:50:00,41.28,41.35,41.23,41.23,54600.0,28.5537,28.6021,28.5191,28.5191,54600.0
2014-12-11 10:00:00,41.24,41.43,41.23,41.42,59500.0,28.526,28.6574,28.5191,28.6505,59500.0
2014-12-11 10:10:00,41.42,41.54,41.39,41.53,40800.0,28.6505,28.7335,28.6298,28.7266,40800.0
2014-12-11 10:20:00,41.53,41.63,41.52,41.58,78500.0,28.7266,28.7958,28.7197,28.7612,78500.0
2014-12-11 10:30:00,41.59,41.63,41.58,41.62,46800.0,28.7681,28.7958,28.7612,28.7889,46800.0
2014-12-11 10:40:00,41.62,41.62,41.54,41.57,91000.0,28.7889,28.7889,28.7335,28.7543,91000.0
2014-12-11 10:50:00,41.57,41.63,41.54,41.61,55200.0,28.7543,28.7958,28.7335,28.7819,55200.0
2014-12-11 11:00:00,41.62,41.63,41.59,41.63,73000.0,28.7889,28.7958,28.7681,28.7958,73000.0
2014-12-11 11:10:00,41.63,41.66,41.59,41.59,50800.0,28.7958,28.8165,28.7681,28.7681,50800.0
2014-12-11 11:20:00,41.59,41.67,41.57,41.66,48000.0,28.7681,28.8234,28.7543,28.8165,48000.0
2014-12-11 11:30:00,41.66,41.67,41.63,41.66,34700.0,28.8165,28.8234,28.7958,28.8165,34700.0
2014-12-11 11:40:00,41.67,41.74,41.67,41.73,37800.0,28.8234,28.8719,28.8234,28.8649,37800.0
2014-12-11 11:50:00,41.72,41.83,41.72,41.8,35900.0,28.858,28.9341,28.858,28.9134,35900.0
2014-12-11 12:00:00,41.8,41.82,41.74,41.76,58900.0,28.9134,28.9272,28.8719,28.8857,58900.0
2014-12-11 12:10:00,41.76,41.79,41.7,41.78,36800.0,28.8857,28.9064,28.8442,28.8995,36800.0
2014-12-11 12:20:00,41.77,41.78,41.71,41.77,30800.0,28.8926,28.8995,28.8511,28.8926,30800.0
2014-12-11 12:30:00,41.76,41.78,41.74,41.77,42700.0,28.8857,28.8995,28.8719,28.8926,42700.0
2014-12-11 12:40:00,41.77,41.83,41.77,41.82,25300.0,28.8926,28.9341,28.8926,28.9272,25300.0
2014-12-11 12:50:00,41.83,41.86,41.79,41.8,46300.0,28.9341,28.9549,28.9064,28.9134,46300.0
2014-12-11 13:00:00,41.79,41.8,41.74,41.77,27200.0,28.9064,28.9134,28.8719,28.8926,27200.0
2014-12-11 13:10:00,41.77,41.77,41.71,41.75,91900.0,28.8926,28.8926,28.8511,28.8788,91900.0
2014-12-11 13:20:00,41.75,41.77,41.72,41.74,30700.0,28.8788,28.8926,28.858,28.8719,30700.0
2014-12-11 13:30:00,41.74,41.75,41.71,41.73,45600.0,28.8719,28.8788,28.8511,28.8649,45600.0
2014-12-11 13:40:00,41.73,41.74,41.71,41.73,33400.0,28.8649,28.8719,28.8511,28.8649,33400.0
2014-12-11 13:50:00,41.73,41.75,41.66,41.66,30400.0,28.8649,28.8788,28.8165,28.8165,30400.0
2014-12-11 14:00:00,41.66,41.67,41.64,41.64,26500.0,28.8165,28.8234,28.8027,28.8027,26500.0
2014-12-11 14:10:00,41.64,41.66,41.59,41.61,49400.0,28.8027,28.8165,28.7681,28.7819,49400.0
2014-12-11 14:20:00,41.61,41.64,41.55,41.57,71600.0,28.7819,28.8027,28.7404,28.7543,71600.0
2014-12-11 14:30:00,41.57,41.61,41.55,41.58,71400.0,28.7543,28.7819,28.7404,28.7612,71400.0
2014-12-11 14:40:00,41.6,41.62,41.56,41.58,103700.0,28.775,28.7889,28.7474,28.7612,103700.0
2014-12-11 14:50:00,41.58,41.59,41.51,41.52,62400.0,28.7612,28.7681,28.7128,28.7197,62400.0
2014-12-11 15:00:00,41.52,41.61,41.51,41.57,38900.0,28.7197,28.7819,28.7128,28.7543,38900.0
2014-12-11 15:10:00,41.56,41.7,41.55,41.68,48700.0,28.7474,28.8442,28.7404,28.8304,48700.0
2014-12-11 15:20:00,41.68,41.73,41.66,41.72,68200.0,28.8304,28.8649,28.8165,28.858,68200.0
2014-12-11 15:30:00,41.71,41.75,41.62,41.63,99700.0,28.8511,28.8788,28.7889,28.7958,99700.0
2014-12-11 15:40:00,41.63,41.68,41.53,41.54,135900.0,28.7958,28.8304,28.7266,28.7335,135900.0
2014-12-11 15:50:00,41.54,41.57,41.46,41.55,241000.0,28.7335,28.7543,28.6782,28.7404,241000.0
2014-12-12 09:30:00,41.3,41.6,41.25,41.4,67900.0,28.5675,28.775,28.5329,28.6367,67900.0
2014-12-12 09:40:00,41.39,41.46,41.35,41.41,56800.0,28.6298,28.6782,28.6021,28.6436,56800.0
2014-12-12 09:50:00,41.42,41.58,41.42,41.58,36800.0,28.6505,28.7612,28.6505,28.7612,36800.0
2014-12-12 10:00:00,41.59,41.64,41.35,41.41,53600.0,28.7681,28.8027,28.6021,28.6436,53600.0
2014-12-12 10:10:00,41.4,41.4,41.12,41.14,47000.0,28.6367,28.6367,28.443,28.4568,47000.0
2014-12-12 10:20:00,41.14,41.18,41.01,41.04,68300.0,28.4568,28.4845,28.3669,28.3877,68300.0
2014-12-12 10:30:00,41.06,41.26,41.05,41.21,71000.0,28.4015,28.5398,28.3946,28.5053,71000.0
2014-12-12 10:40:00,41.21,41.21,41.08,41.11,43700.0,28.5053,28.5053,28.4153,28.4361,43700.0
2014-12-12 10:50:00,41.1,41.1,41.05,41.06,57300.0,28.4292,28.4292,28.3946,28.4015,57300.0
2014-12-12 11:00:00,41.06,41.12,41.03,41.05,58000.0,28.4015,28.443,28.3808,28.3946,58000.0
2014-12-12 11:10:00,41.04,41.04,40.89,40.92,51400.0,28.3877,28.3877,28.2839,28.3047,51400.0
2014-12-12 11:20:00,40.92,41.0,40.87,40.88,51800.0,28.3047,28.36,28.2701,28.277,51800.0
2014-12-12 11:30:00,40.88,40.94,40.83,40.84,29200.0,28.277,28.3185,28.2424,28.2493,29200.0
2014-12-12 11:40:00,40.85,40.87,40.77,40.8,35000.0,28.2562,28.2701,28.2009,28.2217,35000.0
2014-12-12 11:50:00,40.79,40.89,40.79,40.82,34800.0,28.2147,28.2839,28.2147,28.2355,34800.0
2014-12-12 12:00:00,40.83,40.87,40.8,40.82,46300.0,28.2424,28.2701,28.2217,28.2355,46300.0
2014-12-12 12:10:00,40.82,40.85,40.8,40.85,34800.0,28.2355,28.2562,28.2217,28.2562,34800.0
2014-12-12 12:20:00,40.84,41.02,40.83,41.0,35300.0,28.2493,28.3738,28.2424,28.36,35300.0
2014-12-12 12:30:00,41.0,41.03,40.86,40.86,78200.0,28.36,28.3808,28.2632,28.2632,78200.0
2014-12-12 12:40:00,40.87,40.92,40.83,40.92,42700.0,28.2701,28.3047,28.2424,28.3047,42700.0
2014-12-12 12:50:00,40.93,40.93,40.83,40.89,29800.0,28.3116,28.3116,28.2424,28.2839,29800.0
2014-12-12 13:00:00,40.89,40.98,40.83,40.98,30500.0,28.2839,28.3462,28.2424,28.3462,30500.0
2014-12-12 13:10:00,40.98,41.07,40.92,41.04,59400.0,28.3462,28.4084,28.3047,28.3877,59400.0
2014-12-12 13:20:00,41.05,41.1,41.03,41.05,48700.0,28.3946,28.4292,28.3808,28.3946,48700.0
2014-12-12 13:30:00,41.06,41.08,41.02,41.07,30000.0,28.4015,28.4153,28.3738,28.4084,30000.0
2014-12-12 13:40:00,41.07,41.09,41.02,41.09,29400.0,28.4084,28.4223,28.3738,28.4223,29400.0
2014-12-12 13:50:00,41.1,41.18,41.08,41.17,29200.0,28.4292,28.4845,28.4153,28.4776,29200.0
2014-12-12 14:00:00,41.16,41.16,41.09,41.1,31200.0,28.4707,28.4707,28.4223,28.4292,31200.0
2014-12-12 14:10:00,41.1,41.11,41.05,41.06,29700.0,28.4292,28.4361,28.3946,28.4015,29700.0
2014-12-12 14:20:00,41.06,41.09,41.01,41.03,28500.0,28.4015,28.4223,28.3669,28.3808,28500.0
2014-12-12 14:30:00,41.02,41.1,41.01,41.08,37900.0,28.3738,28.4292,28.3669,28.4153,37900.0
2014-12-12 14:40:00,41.09,41.11,41.05,41.11,33700.0,28.4223,28.4361,28.3946,28.4361,33700.0
2014-12-12 14:50:00,41.1,41.19,41.09,41.18,29200.0,28.4292,28.4914,28.4223,28.4845,29200.0
2014-12-12 15:00:00,41.18,41.23,41.17,41.21,55100.0,28.4845,28.5191,28.4776,28.5053,55100.0
2014-12-12 15:10:00,41.2,41.2,41.14,41.16,40300.0,28.4983,28.4983,28.4568,28.4707,40300.0
2014-12-12 15:20:00,41.16,41.18,41.12,41.18,50800.0,28.4707,28.4845,28.443,28.4845,50800.0
2014-12-12 15:30:00,41.18,41.18,40.97,40.97,94200.0,28.4845,28.4845,28.3392,28.3392,94200.0
2014-12-12 15:40:00,40.98,40.98,40.81,40.86,203300.0,28.3462,28.3462,28.2286,28.2632,203300.0
2014-12-12 15:50:00,40.87,40.87,40.71,40.74,362900.0,28.2701,28.2701,28.1594,28.1802,362900.0
2014-12-15 09:30:00,40.83,41.04,40.72,40.93,60100.0,28.2424,28.3877,28.1663,28.3116,60100.0
2014-12-15 09:40:00,40.92,41.06,40.91,41.06,39300.0,28.3047,28.4015,28.2977,28.4015,39300.0
2014-12-15 09:50:00,41.06,41.19,41.03,41.18,55400.0,28.4015,28.4914,28.3808,28.4845,55400.0
2014-12-15 10:00:00,41.18,41.26,41.09,41.1,93000.0,28.4845,28.5398,28.4223,28.4292,93000.0
2014-12-15 10:10:00,41.09,41.17,41.08,41.13,39900.0,28.4223,28.4776,28.4153,28.4499,39900.0
2014-12-15 10:20:00,41.12,41.13,40.99,41.06,36700.0,28.443,28.4499,28.3531,28.4015,36700.0
2014-12-15 10:30:00,41.06,41.09,40.94,40.98,34100.0,28.4015,28.4223,28.3185,28.3462,34100.0
2014-12-15 10:40:00,40.98,40.99,40.83,40.96,37700.0,28.3462,28.3531,28.2424,28.3323,37700.0
2014-12-15 10:50:00,40.97,41.08,40.96,40.97,40100.0,28.3392,28.4153,28.3323,28.3392,40100.0
2014-12-15 11:00:00,40.97,40.97,40.74,40.8,71200.0,28.3392,28.3392,28.1802,28.2217,71200.0
2014-12-15 11:10:00,40.82,40.84,40.68,40.68,27600.0,28.2355,28.2493,28.1387,28.1387,27600.0
2014-12-15 11:20:00,40.69,40.69,40.42,40.42,47300.0,28.1456,28.1456,27.9588,27.9588,47300.0
2014-12-15 11:30:00,40.43,40.56,40.38,40.4,77600.0,27.9657,28.0556,27.9311,27.945,77600.0
2014-12-15 11:40:00,40.4,40.45,40.31,40.43,88700.0,27.945,27.9796,27.8827,27.9657,88700.0
2014-12-15 11:50:00,40.43,40.49,40.4,40.46,67700.0,27.9657,28.0072,27.945,27.9865,67700.0
2014-12-15 12:00:00,40.46,40.63,40.46,40.56,98000.0,27.9865,28.1041,27.9865,28.0556,98000.0
2014-12-15 12:10:00,40.57,40.58,40.43,40.43,56800.0,28.0626,28.0695,27.9657,27.9657,56800.0
2014-12-15 12:20:00,40.44,40.54,40.4,40.54,59100.0,27.9726,28.0418,27.945,28.0418,59100.0
2014-12-15 12:30:00,40.54,40.57,40.42,40.57,121100.0,28.0418,28.0626,27.9588,28.0626,121100.0
2014-12-15 12:40:00,40.56,40.62,40.5,40.51,71900.0,28.0556,28.0972,28.0141,28.0211,71900.0
2014-12-15 12:50:00,40.52,40.64,40.5,40.61,161200.0,28.028,28.111,28.0141,28.0902,161200.0
2014-12-15 13:00:00,40.62,40.64,40.52,40.52,45100.0,28.0972,28.111,28.028,28.028,45100.0
2014-12-15 13:10:00,40.52,40.54,40.4,40.44,63500.0,28.028,28.0418,27.945,27.9726,63500.0
2014-12-15 13:20:00,40.43,40.55,40.42,40.42,42700.0,27.9657,28.0487,27.9588,27.9588,42700.0
2014-12-15 13:30:00,40.42,40.57,40.4,40.56,68200.0,27.9588,28.0626,27.945,28.0556,68200.0
2014-12-15 13:40:00,40.56,40.57,40.41,40.46,92700.0,28.0556,28.0626,27.9519,27.9865,92700.0
2014-12-15 13:50:00,40.46,40.54,40.43,40.49,37800.0,27.9865,28.0418,27.9657,28.0072,37800.0
2014-12-15 14:00:00,40.49,40.54,40.44,40.44,36900.0,28.0072,28.0418,27.9726,27.9726,36900.0
2014-12-15 14:10:00,40.44,40.45,40.39,40.43,46200.0,27.9726,27.9796,27.9381,27.9657,46200.0
2014-12-15 14:20:00,40.42,40.56,40.41,40.51,252600.0,27.9588,28.0556,27.9519,28.0211,252600.0
2014-12-15 14:30:00,40.51,40.6,40.46,40.55,105200.0,28.0211,28.0833,27.9865,28.0487,105200.0
2014-12-15 14:40:00,40.55,40.61,40.55,40.56,274600.0,28.0487,28.0902,28.0487,28.0556,274600.0
2014-12-15 14:50:00,40.56,40.57,40.48,40.51,119500.0,28.0556,28.0626,28.0003,28.0211,119500.0
2014-12-15 15:00:00,40.52,40.64,40.51,40.62,45600.0,28.028,28.111,28.0211,28.0972,45600.0
2014-12-15 15:10:00,40.62,40.66,40.57,40.62,88700.0,28.0972,28.1248,28.0626,28.0972,88700.0
2014-12-15 15:20:00,40.61,40.61,40.5,40.5,86300.0,28.0902,28.0902,28.0141,28.0141,86300.0
2014-12-15 15:30:00,40.49,40.64,40.47,40.62,102200.0,28.0072,28.111,27.9934,28.0972,102200.0
2014-12-15 15:40:00,40.61,40.62,40.51,40.61,137300.0,28.0902,28.0972,28.0211,28.0902,137300.0
2014-12-15 15:50:00,40.61,40.64,40.55,40.56,181300.0,28.0902,28.111,28.0487,28.0556,181300.0
2014-12-16 09:30:00,40.56,40.7,40.49,40.52,95400.0,28.0556,28.1525,28.0072,28.028,95400.0
2014-12-16 09:40:00,40.52,40.66,40.48,40.57,64400.0,28.028,28.1248,28.0003,28.0626,64400.0
2014-12-16 09:50:00,40.57,40.63,40.38,40.41,111200.0,28.0626,28.1041,27.9311,27.9519,111200.0
2014-12-16 10:00:00,40.41,40.47,40.32,40.33,48200.0,27.9519,27.9934,27.8896,27.8966,48200.0
2014-12-16 10:10:00,40.33,40.74,40.31,40.7,72000.0,27.8966,28.1802,27.8827,28.1525,72000.0
2014-12-16 10:20:00,40.7,40.88,40.66,40.78,127200.0,28.1525,28.277,28.1248,28.2078,127200.0
2014-12-16 10:30:00,40.79,40.8,40.65,40.79,150500.0,28.2147,28.2217,28.1179,28.2147,150500.0
2014-12-16 10:40:00,40.78,40.88,40.76,40.82,63900.0,28.2078,28.277,28.194,28.2355,63900.0
2014-12-16 10:50:00,40.82,41.05,40.82,41.01,116100.0,28.2355,28.3946,28.2355,28.3669,116100.0
2014-12-16 11:00:00,41.01,41.02,40.66,40.67,239200.0,28.3669,28.3738,28.1248,28.1317,239200.0
2014-12-16 11:10:00,40.67,40.81,40.63,40.81,86400.0,28.1317,28.2286,28.1041,28.2286,86400.0
2014-12-16 11:20:00,40.8,41.23,40.8,41.13,229700.0,28.2217,28.5191,28.2217,28.4499,229700.0
2014-12-16 11:30:00,41.14,41.16,41.05,41.06,115200.0,28.4568,28.4707,28.3946,28.4015,115200.0
2014-12-16 11:40:00,41.06,41.09,40.97,40.99,40900.0,28.4015,28.4223,28.3392,28.3531,40900.0
2014-12-16 11:50:00,40.99,41.02,40.88,40.9,50900.0,28.3531,28.3738,28.277,28.2908,50900.0
2014-12-16 12:00:00,40.92,40.96,40.87,40.88,29500.0,28.3047,28.3323,28.2701,28.277,29500.0
2014-12-16 12:10:00,40.89,40.93,40.85,40.86,14100.0,28.2839,28.3116,28.2562,28.2632,14100.0
2014-12-16 12:20:00,40.86,40.87,40.69,40.72,42900.0,28.2632,28.2701,28.1456,28.1663,42900.0
2014-12-16 12:30:00,40.71,40.84,40.7,40.84,20300.0,28.1594,28.2493,28.1525,28.2493,20300.0
2014-12-16 12:40:00,40.84,40.85,40.71,40.71,26900.0,28.2493,28.2562,28.1594,28.1594,26900.0
2014-12-16 12:50:00,40.72,40.76,40.67,40.69,17400.0,28.1663,28.194,28.1317,28.1456,17400.0
2014-12-16 13:00:00,40.68,40.76,40.65,40.67,21200.0,28.1387,28.194,28.1179,28.1317,21200.0
2014-12-16 13:10:00,40.67,40.67,40.57,40.62,108100.0,28.1317,28.1317,28.0626,28.0972,108100.0
2014-12-16 13:20:00,40.62,40.63,40.54,40.58,36400.0,28.0972,28.1041,28.0418,28.0695,36400.0
2014-12-16 13:30:00,40.57,40.65,40.51,40.63,28900.0,28.0626,28.1179,28.0211,28.1041,28900.0
2014-12-16 13:40:00,40.64,40.76,40.61,40.68,30200.0,28.111,28.194,28.0902,28.1387,30200.0
2014-12-16 13:50:00,40.68,40.79,40.66,40.74,30100.0,28.1387,28.2147,28.1248,28.1802,30100.0
2014-12-16 14:00:00,40.74,40.83,40.67,40.81,27200.0,28.1802,28.2424,28.1317,28.2286,27200.0
2014-12-16 14:10:00,40.82,40.85,40.77,40.78,26000.0,28.2355,28.2562,28.2009,28.2078,26000.0
2014-12-16 14:20:00,40.79,40.88,40.79,40.84,25300.0,28.2147,28.277,28.2147,28.2493,25300.0
2014-12-16 14:30:00,40.84,40.92,40.81,40.85,48300.0,28.2493,28.3047,28.2286,28.2562,48300.0
2014-12-16 14:40:00,40.85,40.9,40.83,40.84,33500.0,28.2562,28.2908,28.2424,28.2493,33500.0
2014-12-16 14:50:00,40.85,40.86,40.77,40.85,41800.0,28.2562,28.2632,28.2009,28.2562,41800.0
2014-12-16 15:00:00,40.85,40.93,40.8,40.86,65600.0,28.2562,28.3116,28.2217,28.2632,65600.0
2014-12-16 15:10:00,40.87,40.89,40.82,40.89,43600.0,28.2701,28.2839,28.2355,28.2839,43600.0
2014-12-16 15:20:00,40.88,40.91,40.74,40.77,90800.0,28.277,28.2977,28.1802,28.2009,90800.0
2014-12-16 15:30:00,40.77,40.88,40.68,40.7,115300.0,28.2009,28.277,28.1387,28.1525,115300.0
2014-12-16 15:40:00,40.7,40.7,40.55,40.61,117500.0,28.1525,28.1525,28.0487,28.0902,117500.0
2014-12-16 15:50:00,40.61,40.63,40.44,40.46,230200.0,28.0902,28.1041,27.9726,27.9865,230200.0
2014-12-17 09:30:00,40.54,41.05,40.54,41.03,85100.0,28.0418,28.3946,28.0418,28.3808,85100.0
2014-12-17 09:40:00,41.03,41.15,40.9,40.96,60300.0,28.3808,28.4638,28.2908,28.3323,60300.0
2014-12-17 09:50:00,40.95,41.04,40.91,40.95,34700.0,28.3254,28.3877,28.2977,28.3254,34700.0
2014-12-17 10:00:00,40.96,40.99,40.68,40.7,46800.0,28.3323,28.3531,28.1387,28.1525,46800.0
2014-12-17 10:10:00,40.71,40.88,40.71,40.88,60900.0,28.1594,28.277,28.1594,28.277,60900.0
2014-12-17 10:20:00,40.88,41.0,40.83,40.97,76000.0,28.277,28.36,28.2424,28.3392,76000.0
2014-12-17 10:30:00,40.97,41.19,40.97,41.16,58500.0,28.3392,28.4914,28.3392,28.4707,58500.0
2014-12-17 10:40:00,41.16,41.24,41.13,41.17,82800.0,28.4707,28.526,28.4499,28.4776,82800.0
2014-12-17 10:50:00,41.17,41.2,41.09,41.14,53600.0,28.4776,28.4983,28.4223,28.4568,53600.0
2014-12-17 11:00:00,41.13,41.16,41.08,41.08,26900.0,28.4499,28.4707,28.4153,28.4153,26900.0
2014-12-17 11:10:00,41.09,41.1,40.96,41.07,25900.0,28.4223,28.4292,28.3323,28.4084,25900.0
2014-12-17 11:20:00,41.07,41.24,41.07,41.21,28800.0,28.4084,28.526,28.4084,28.5053,28800.0
2014-12-17 11:30:00,41.2,41.25,41.11,41.23,30800.0,28.4983,28.5329,28.4361,28.5191,30800.0
2014-12-17 11:40:00,41.24,41.31,41.22,41.25,30800.0,28.526,28.5744,28.5122,28.5329,30800.0
2014-12-17 11:50:00,41.25,41.39,41.22,41.33,43100.0,28.5329,28.6298,28.5122,28.5883,43100.0
2014-12-17 12:00:00,41.34,41.35,41.27,41.34,31200.0,28.5952,28.6021,28.5468,28.5952,31200.0
2014-12-17 12:10:00,41.35,41.35,41.24,41.27,30600.0,28.6021,28.6021,28.526,28.5468,30600.0
2014-12-17 12:20:00,41.27,41.27,41.16,41.18,21500.0,28.5468,28.5468,28.4707,28.4845,21500.0
2014-12-17 12:30:00,41.18,41.25,41.15,41.2,26000.0,28.4845,28.5329,28.4638,28.4983,26000.0
2014-12-17 12:40:00,41.2,41.29,41.18,41.26,55700.0,28.4983,28.5606,28.4845,28.5398,55700.0
2014-12-17 12:50:00,41.26,41.34,41.24,41.26,22000.0,28.5398,28.5952,28.526,28.5398,22000.0
2014-12-17 13:00:00,41.26,41.3,41.23,41.3,22500.0,28.5398,28.5675,28.5191,28.5675,22500.0
2014-12-17 13:10:00,41.29,41.29,41.19,41.27,21800.0,28.5606,28.5606,28.4914,28.5468,21800.0
2014-12-17 13:20:00,41.27,41.28,41.18,41.23,18000.0,28.5468,28.5537,28.4845,28.5191,18000.0
2014-12-17 13:30:00,41.24,41.33,41.21,41.32,39300.0,28.526,28.5883,28.5053,28.5813,39300.0
2014-12-17 13:40:00,41.31,41.36,41.26,41.31,34500.0,28.5744,28.609,28.5398,28.5744,34500.0
2014-12-17 13:50:00,41.3,41.36,41.28,41.36,30500.0,28.5675,28.609,28.5537,28.609,30500.0
2014-12-17 14:00:00,41.34,41.77,41.32,41.52,91900.0,28.5952,28.8926,28.5813,28.7197,91900.0
2014-12-17 14:10:00,41.52,41.65,41.47,41.53,46800.0,28.7197,28.8096,28.6851,28.7266,46800.0
2014-12-17 14:20:00,41.53,41.53,41.38,41.41,59800.0,28.7266,28.7266,28.6228,28.6436,59800.0
2014-12-17 14:30:00,41.41,41.49,41.28,41.49,59500.0,28.6436,28.6989,28.5537,28.6989,59500.0
2014-12-17 14:40:00,41.49,41.49,41.22,41.24,89900.0,28.6989,28.6989,28.5122,28.526,89900.0
2014-12-17 14:50:00,41.26,41.4,41.23,41.31,59400.0,28.5398,28.6367,28.5191,28.5744,59400.0
2014-12-17 15:00:00,41.31,41.31,41.14,41.18,99500.0,28.5744,28.5744,28.4568,28.4845,99500.0
2014-12-17 15:10:00,41.19,41.41,41.15,41.41,52000.0,28.4914,28.6436,28.4638,28.6436,52000.0
2014-12-17 15:20:00,41.4,41.57,41.31,41.55,81500.0,28.6367,28.7543,28.5744,28.7404,81500.0
2014-12-17 15:30:00,41.55,41.63,41.45,41.52,107500.0,28.7404,28.7958,28.6713,28.7197,107500.0
2014-12-17 15:40:00,41.52,41.71,41.52,41.68,152000.0,28.7197,28.8511,28.7197,28.8304,152000.0
2014-12-17 15:50:00,41.68,41.7,41.61,41.68,284000.0,28.8304,28.8442,28.7819,28.8304,284000.0
2014-12-18 09:30:00,41.94,42.22,41.68,41.79,239800.0,29.0102,29.2039,28.8304,28.9064,239800.0
2014-12-18 09:40:00,41.82,41.89,41.8,41.82,44000.0,28.9272,28.9756,28.9134,28.9272,44000.0
2014-12-18 09:50:00,41.84,42.01,41.8,42.01,43300.0,28.941,29.0586,28.9134,29.0586,43300.0
2014-12-18 10:00:00,42.02,42.13,41.95,42.07,51300.0,29.0655,29.1416,29.0171,29.1001,51300.0
2014-12-18 10:10:00,42.07,42.16,42.03,42.09,121300.0,29.1001,29.1624,29.0725,29.114,121300.0
2014-12-18 10:20:00,42.09,42.11,42.05,42.08,29700.0,29.114,29.1278,29.0863,29.107,29700.0
2014-12-18 10:30:00,42.08,42.11,42.06,42.1,41800.0,29.107,29.1278,29.0932,29.1209,41800.0
2014-12-18 10:40:00,42.09,42.12,42.06,42.08,74400.0,29.114,29.1347,29.0932,29.107,74400.0
2014-12-18 10:50:00,42.08,42.09,41.95,41.95,28000.0,29.107,29.114,29.0171,29.0171,28000.0
2014-12-18 11:00:00,41.95,41.98,41.86,41.88,41300.0,29.0171,29.0379,28.9549,28.9687,41300.0
2014-12-18 11:10:00,41.88,41.89,41.82,41.84,41200.0,28.9687,28.9756,28.9272,28.941,41200.0
2014-12-18 11:20:00,41.85,41.96,41.84,41.86,99100.0,28.948,29.024,28.941,28.9549,99100.0
2014-12-18 11:30:00,41.86,41.88,41.8,41.86,34900.0,28.9549,28.9687,28.9134,28.9549,34900.0
2014-12-18 11:40:00,41.85,41.88,41.82,41.82,36100.0,28.948,28.9687,28.9272,28.9272,36100.0
2014-12-18 11:50:00,41.82,41.96,41.79,41.95,150000.0,28.9272,29.024,28.9064,29.0171,150000.0
2014-12-18 12:00:00,41.95,41.99,41.91,41.96,64100.0,29.0171,29.0448,28.9895,29.024,64100.0
2014-12-18 12:10:00,41.97,42.01,41.95,42.0,24800.0,29.031,29.0586,29.0171,29.0517,24800.0
2014-12-18 12:20:00,41.99,41.99,41.92,41.96,25500.0,29.0448,29.0448,28.9964,29.024,25500.0
2014-12-18 12:30:00,41.96,41.99,41.93,41.94,28500.0,29.024,29.0448,29.0033,29.0102,28500.0
2014-12-18 12:40:00,41.94,42.02,41.94,42.01,21600.0,29.0102,29.0655,29.0102,29.0586,21600.0
2014-12-18 12:50:00,42.02,42.08,42.01,42.08,21200.0,29.0655,29.107,29.0586,29.107,21200.0
2014-12-18 13:00:00,42.07,42.08,41.98,42.0,36100.0,29.1001,29.107,29.0379,29.0517,36100.0
2014-12-18 13:10:00,42.0,42.0,41.93,41.94,43500.0,29.0517,29.0517,29.0033,29.0102,43500.0
2014-12-18 13:20:00,41.94,41.99,41.93,41.96,66500.0,29.0102,29.0448,29.0033,29.024,66500.0
2014-12-18 13:30:00,41.95,41.97,41.9,41.9,47200.0,29.0171,29.031,28.9825,28.9825,47200.0
2014-12-18 13:40:00,41.89,41.91,41.86,41.87,36800.0,28.9756,28.9895,28.9549,28.9618,36800.0
2014-12-18 13:50:00,41.86,41.93,41.86,41.89,29000.0,28.9549,29.0033,28.9549,28.9756,29000.0
2014-12-18 14:00:00,41.89,41.91,41.84,41.89,28600.0,28.9756,28.9895,28.941,28.9756,28600.0
2014-12-18 14:10:00,41.89,41.97,41.88,41.96,44900.0,28.9756,29.031,28.9687,29.024,44900.0
2014-12-18 14:20:00,41.95,41.97,41.87,41.87,43600.0,29.0171,29.031,28.9618,28.9618,43600.0
2014-12-18 14:30:00,41.87,41.97,41.84,41.94,37400.0,28.9618,29.031,28.941,29.0102,37400.0
2014-12-18 14:40:00,41.95,41.97,41.88,41.91,40600.0,29.0171,29.031,28.9687,28.9895,40600.0
2014-12-18 14:50:00,41.91,41.98,41.86,41.93,62700.0,28.9895,29.0379,28.9549,29.0033,62700.0
2014-12-18 15:00:00,41.94,42.03,41.93,41.98,101800.0,29.0102,29.0725,29.0033,29.0379,101800.0
2014-12-18 15:10:00,41.98,42.05,41.98,42.03,77900.0,29.0379,29.0863,29.0379,29.0725,77900.0
2014-12-18 15:20:00,42.03,42.06,41.99,42.04,96600.0,29.0725,29.0932,29.0448,29.0794,96600.0
2014-12-18 15:30:00,42.04,42.13,42.04,42.09,125000.0,29.0794,29.1416,29.0794,29.114,125000.0
2014-12-18 15:40:00,42.1,42.18,42.1,42.15,144700.0,29.1209,29.1762,29.1209,29.1555,144700.0
2014-12-18 15:50:00,42.14,42.28,42.14,42.27,297000.0,29.1485,29.2454,29.1485,29.2385,297000.0
2014-12-19 09:30:00,42.47,42.7,42.26,42.54,745400.0,29.3768,29.5359,29.2316,29.4252,745400.0
2014-12-19 09:40:00,42.53,42.57,42.26,42.39,51100.0,29.4183,29.446,29.2316,29.3215,51100.0
2014-12-19 09:50:00,42.37,42.42,42.23,42.34,48200.0,29.3076,29.3422,29.2108,29.2869,48200.0
2014-12-19 10:00:00,42.33,42.38,42.28,42.34,51000.0,29.28,29.3146,29.2454,29.2869,51000.0
2014-12-19 10:10:00,42.34,42.36,42.3,42.31,51400.0,29.2869,29.3007,29.2592,29.2661,51400.0
2014-12-19 10:20:00,42.31,42.31,42.21,42.3,42700.0,29.2661,29.2661,29.197,29.2592,42700.0
2014-12-19 10:30:00,42.3,42.3,42.15,42.16,25600.0,29.2592,29.2592,29.1555,29.1624,25600.0
2014-12-19 10:40:00,42.16,42.19,42.1,42.14,50900.0,29.1624,29.1831,29.1209,29.1485,50900.0
2014-12-19 10:50:00,42.13,42.13,42.05,42.1,48200.0,29.1416,29.1416,29.0863,29.1209,48200.0
2014-12-19 11:00:00,42.1,42.12,42.03,42.06,50200.0,29.1209,29.1347,29.0725,29.0932,50200.0
2014-12-19 11:10:00,42.06,42.18,42.04,42.18,63700.0,29.0932,29.1762,29.0794,29.1762,63700.0
2014-12-19 11:20:00,42.17,42.23,42.15,42.19,48000.0,29.1693,29.2108,29.1555,29.1831,48000.0
2014-12-19 11:30:00,42.19,42.2,42.13,42.15,52700.0,29.1831,29.19,29.1416,29.1555,52700.0
2014-12-19 11:40:00,42.15,42.19,42.14,42.15,56000.0,29.1555,29.1831,29.1485,29.1555,56000.0
2014-12-19 11:50:00,42.15,42.16,42.11,42.13,109200.0,29.1555,29.1624,29.1278,29.1416,109200.0
2014-12-19 12:00:00,42.13,42.13,42.06,42.07,51100.0,29.1416,29.1416,29.0932,29.1001,51100.0
2014-12-19 12:10:00,42.07,42.08,42.02,42.02,39700.0,29.1001,29.107,29.0655,29.0655,39700.0
2014-12-19 12:20:00,42.02,42.04,42.0,42.02,30900.0,29.0655,29.0794,29.0517,29.0655,30900.0
2014-12-19 12:30:00,42.02,42.07,42.0,42.05,39700.0,29.0655,29.1001,29.0517,29.0863,39700.0
2014-12-19 12:40:00,42.04,42.08,42.02,42.08,21400.0,29.0794,29.107,29.0655,29.107,21400.0
2014-12-19 12:50:00,42.08,42.13,42.08,42.08,35000.0,29.107,29.1416,29.107,29.107,35000.0
2014-12-19 13:00:00,42.09,42.1,42.08,42.08,30000.0,29.114,29.1209,29.107,29.107,30000.0
2014-12-19 13:10:00,42.08,42.09,42.04,42.05,32500.0,29.107,29.114,29.0794,29.0863,32500.0
2014-12-19 13:20:00,42.05,42.13,42.02,42.09,25300.0,29.0863,29.1416,29.0655,29.114,25300.0
2014-12-19 13:30:00,42.09,42.1,42.01,42.01,31600.0,29.114,29.1209,29.0586,29.0586,31600.0
2014-12-19 13:40:00,42.01,42.03,42.0,42.02,46100.0,29.0586,29.0725,29.0517,29.0655,46100.0
2014-12-19 13:50:00,42.03,42.08,42.01,42.07,31600.0,29.0725,29.107,29.0586,29.1001,31600.0
2014-12-19 14:00:00,42.07,42.13,42.04,42.13,63700.0,29.1001,29.1416,29.0794,29.1416,63700.0
2014-12-19 14:10:00,42.13,42.21,42.13,42.16,35300.0,29.1416,29.197,29.1416,29.1624,35300.0
2014-12-19 14:20:00,42.15,42.15,42.09,42.11,27800.0,29.1555,29.1555,29.114,29.1278,27800.0
2014-12-19 14:30:00,42.1,42.12,42.04,42.07,30900.0,29.1209,29.1347,29.0794,29.1001,30900.0
2014-12-19 14:40:00,42.06,42.21,42.06,42.21,41900.0,29.0932,29.197,29.0932,29.197,41900.0
2014-12-19 14:50:00,42.21,42.32,42.21,42.31,44100.0,29.197,29.2731,29.197,29.2661,44100.0
2014-12-19 15:00:00,42.31,42.35,42.27,42.31,50500.0,29.2661,29.2938,29.2385,29.2661,50500.0
2014-12-19 15:10:00,42.32,42.37,42.26,42.35,65400.0,29.2731,29.3076,29.2316,29.2938,65400.0
2014-12-19 15:20:00,42.35,42.4,42.3,42.37,97100.0,29.2938,29.3284,29.2592,29.3076,97100.0
2014-12-19 15:30:00,42.36,42.49,42.35,42.47,114900.0,29.3007,29.3906,29.2938,29.3768,114900.0
2014-12-19 15:40:00,42.47,42.48,42.21,42.22,208000.0,29.3768,29.3837,29.197,29.2039,208000.0
2014-12-19 15:50:00,42.22,42.22,42.04,42.08,879400.0,29.2039,29.2039,29.0794,29.107,879400.0
2014-12-22 09:30:00,42.17,42.19,41.68,41.74,200700.0,29.1693,29.1831,28.8304,28.8719,200700.0
2014-12-22 09:40:00,41.74,41.79,41.51,41.73,99500.0,28.8719,28.9064,28.7128,28.8649,99500.0
2014-12-22 09:50:00,41.73,41.77,41.66,41.66,85600.0,28.8649,28.8926,28.8165,28.8165,85600.0
2014-12-22 10:00:00,41.67,41.69,41.47,41.6,145100.0,28.8234,28.8373,28.6851,28.775,145100.0
2014-12-22 10:10:00,41.61,41.85,41.61,41.83,51100.0,28.7819,28.948,28.7819,28.9341,51100.0
2014-12-22 10:20:00,41.83,41.85,41.73,41.73,88300.0,28.9341,28.948,28.8649,28.8649,88300.0
2014-12-22 10:30:00,41.72,41.79,41.7,41.7,48700.0,28.858,28.9064,28.8442,28.8442,48700.0
2014-12-22 10:40:00,41.7,41.75,41.64,41.75,54300.0,28.8442,28.8788,28.8027,28.8788,54300.0
2014-12-22 10:50:00,41.75,41.81,41.74,41.75,42600.0,28.8788,28.9203,28.8719,28.8788,42600.0
2014-12-22 11:00:00,41.75,41.75,41.58,41.65,44500.0,28.8788,28.8788,28.7612,28.8096,44500.0
2014-12-22 11:10:00,41.65,41.66,41.59,41.64,65400.0,28.8096,28.8165,28.7681,28.8027,65400.0
2014-12-22 11:20:00,41.64,41.71,41.58,41.7,35000.0,28.8027,28.8511,28.7612,28.8442,35000.0
2014-12-22 11:30:00,41.71,41.72,41.66,41.7,34800.0,28.8511,28.858,28.8165,28.8442,34800.0
2014-12-22 11:40:00,41.7,41.74,41.68,41.73,32300.0,28.8442,28.8719,28.8304,28.8649,32300.0
2014-12-22 11:50:00,41.72,41.72,41.58,41.59,33500.0,28.858,28.858,28.7612,28.7681,33500.0
2014-12-22 12:00:00,41.58,41.59,41.52,41.52,54600.0,28.7612,28.7681,28.7197,28.7197,54600.0
2014-12-22 12:10:00,41.52,41.55,41.49,41.55,57100.0,28.7197,28.7404,28.6989,28.7404,57100.0
2014-12-22 12:20:00,41.55,41.58,41.52,41.53,74600.0,28.7404,28.7612,28.7197,28.7266,74600.0
2014-12-22 12:30:00,41.53,41.61,41.53,41.59,27200.0,28.7266,28.7819,28.7266,28.7681,27200.0
2014-12-22 12:40:00,41.59,41.61,41.56,41.58,29400.0,28.7681,28.7819,28.7474,28.7612,29400.0
2014-12-22 12:50:00,41.59,41.65,41.58,41.64,26700.0,28.7681,28.8096,28.7612,28.8027,26700.0
2014-12-22 13:00:00,41.64,41.67,41.62,41.63,29000.0,28.8027,28.8234,28.7889,28.7958,29000.0
2014-12-22 13:10:00,41.63,41.71,41.63,41.69,72800.0,28.7958,28.8511,28.7958,28.8373,72800.0
2014-12-22 13:20:00,41.69,41.69,41.59,41.59,33500.0,28.8373,28.8373,28.7681,28.7681,33500.0
2014-12-22 13:30:00,41.59,41.65,41.58,41.64,27600.0,28.7681,28.8096,28.7612,28.8027,27600.0
2014-12-22 13:40:00,41.64,41.65,41.57,41.6,24500.0,28.8027,28.8096,28.7543,28.775,24500.0
2014-12-22 13:50:00,41.59,41.62,41.55,41.62,29000.0,28.7681,28.7889,28.7404,28.7889,29000.0
2014-12-22 14:00:00,41.61,41.7,41.57,41.69,88200.0,28.7819,28.8442,28.7543,28.8373,88200.0
2014-12-22 14:10:00,41.69,41.81,41.67,41.76,78600.0,28.8373,28.9203,28.8234,28.8857,78600.0
2014-12-22 14:20:00,41.76,41.78,41.69,41.73,46800.0,28.8857,28.8995,28.8373,28.8649,46800.0
2014-12-22 14:30:00,41.72,41.79,41.72,41.73,93800.0,28.858,28.9064,28.858,28.8649,93800.0
2014-12-22 14:40:00,41.73,41.83,41.73,41.83,50100.0,28.8649,28.9341,28.8649,28.9341,50100.0
2014-12-22 14:50:00,41.84,41.88,41.83,41.88,41700.0,28.941,28.9687,28.9341,28.9687,41700.0
2014-12-22 15:00:00,41.87,41.97,41.87,41.96,53200.0,28.9618,29.031,28.9618,29.024,53200.0
2014-12-22 15:10:00,41.96,41.97,41.89,41.9,47800.0,29.024,29.031,28.9756,28.9825,47800.0
2014-12-22 15:20:00,41.89,41.92,41.83,41.85,95200.0,28.9756,28.9964,28.9341,28.948,95200.0
2014-12-22 15:30:00,41.84,41.89,41.79,41.89,103500.0,28.941,28.9756,28.9064,28.9756,103500.0
2014-12-22 15:40:00,41.88,41.94,41.85,41.89,118900.0,28.9687,29.0102,28.948,28.9756,118900.0
2014-12-22 15:50:00,41.9,41.93,41.86,41.93,234700.0,28.9825,29.0033,28.9549,29.0033,234700.0
2014-12-23 09:30:00,42.13,42.15,41.7,41.78,167800.0,29.1416,29.1555,28.8442,28.8995,167800.0
2014-12-23 09:40:00,41.77,41.84,41.7,41.84,185900.0,28.8926,28.941,28.8442,28.941,185900.0
2014-12-23 09:50:00,41.83,41.87,41.77,41.78,81100.0,28.9341,28.9618,28.8926,28.8995,81100.0
2014-12-23 10:00:00,41.77,41.82,41.74,41.77,76800.0,28.8926,28.9272,28.8719,28.8926,76800.0
2014-12-23 10:10:00,41.77,41.8,41.67,41.76,61800.0,28.8926,28.9134,28.8234,28.8857,61800.0
2014-12-23 10:20:00,41.76,41.81,41.72,41.76,58000.0,28.8857,28.9203,28.858,28.8857,58000.0
2014-12-23 10:30:00,41.75,41.76,41.64,41.64,45300.0,28.8788,28.8857,28.8027,28.8027,45300.0
2014-12-23 10:40:00,41.63,41.73,41.59,41.72,83900.0,28.7958,28.8649,28.7681,28.858,83900.0
2014-12-23 10:50:00,41.73,41.86,41.69,41.86,51500.0,28.8649,28.9549,28.8373,28.9549,51500.0
2014-12-23 11:00:00,41.86,41.9,41.81,41.88,48500.0,28.9549,28.9825,28.9203,28.9687,48500.0
2014-12-23 11:10:00,41.88,41.95,41.87,41.95,57500.0,28.9687,29.0171,28.9618,29.0171,57500.0
2014-12-23 11:20:00,41.96,41.97,41.9,41.91,45700.0,29.024,29.031,28.9825,28.9895,45700.0
2014-12-23 11:30:00,41.92,42.0,41.91,41.99,36700.0,28.9964,29.0517,28.9895,29.0448,36700.0
2014-12-23 11:40:00,41.99,42.04,41.9,41.95,60300.0,29.0448,29.0794,28.9825,29.0171,60300.0
2014-12-23 11:50:00,41.94,41.96,41.8,41.84,51700.0,29.0102,29.024,28.9134,28.941,51700.0
2014-12-23 12:00:00,41.85,41.85,41.81,41.84,43800.0,28.948,28.948,28.9203,28.941,43800.0
2014-12-23 12:10:00,41.84,41.91,41.82,41.91,55000.0,28.941,28.9895,28.9272,28.9895,55000.0
2014-12-23 12:20:00,41.91,41.96,41.89,41.95,38900.0,28.9895,29.024,28.9756,29.0171,38900.0
2014-12-23 12:30:00,41.96,41.98,41.92,41.96,39900.0,29.024,29.0379,28.9964,29.024,39900.0
2014-12-23 12:40:00,41.95,42.05,41.92,42.05,35500.0,29.0171,29.0863,28.9964,29.0863,35500.0
2014-12-23 12:50:00,42.06,42.11,42.05,42.08,28400.0,29.0932,29.1278,29.0863,29.107,28400.0
2014-12-23 13:00:00,42.08,42.11,42.06,42.1,32700.0,29.107,29.1278,29.0932,29.1209,32700.0
2014-12-23 13:10:00,42.11,42.11,41.93,41.93,48100.0,29.1278,29.1278,29.0033,29.0033,48100.0
2014-12-23 13:20:00,41.93,41.97,41.86,41.92,61900.0,29.0033,29.031,28.9549,28.9964,61900.0
2014-12-23 13:30:00,41.91,41.91,41.83,41.86,32100.0,28.9895,28.9895,28.9341,28.9549,32100.0
2014-12-23 13:40:00,41.86,41.96,41.86,41.93,37900.0,28.9549,29.024,28.9549,29.0033,37900.0
2014-12-23 13:50:00,41.92,41.93,41.89,41.9,21300.0,28.9964,29.0033,28.9756,28.9825,21300.0
2014-12-23 14:00:00,41.91,41.93,41.87,41.93,20900.0,28.9895,29.0033,28.9618,29.0033,20900.0
2014-12-23 14:10:00,41.93,41.98,41.92,41.95,80500.0,29.0033,29.0379,28.9964,29.0171,80500.0
2014-12-23 14:20:00,41.95,42.07,41.95,42.07,25700.0,29.0171,29.1001,29.0171,29.1001,25700.0
2014-12-23 14:30:00,42.08,42.1,42.0,42.0,62600.0,29.107,29.1209,29.0517,29.0517,62600.0
2014-12-23 14:40:00,42.0,42.02,41.92,41.94,112700.0,29.0517,29.0655,28.9964,29.0102,112700.0
2014-12-23 14:50:00,41.94,42.0,41.91,41.97,58200.0,29.0102,29.0517,28.9895,29.031,58200.0
2014-12-23 15:00:00,41.97,42.0,41.97,42.0,36700.0,29.031,29.0517,29.031,29.0517,36700.0
2014-12-23 15:10:00,41.99,42.02,41.97,42.0,62100.0,29.0448,29.0655,29.031,29.0517,62100.0
2014-12-23 15:20:00,42.01,42.02,41.94,41.99,56900.0,29.0586,29.0655,29.0102,29.0448,56900.0
2014-12-23 15:30:00,42.0,42.05,41.96,42.02,95100.0,29.0517,29.0863,29.024,29.0655,95100.0
2014-12-23 15:40:00,42.02,42.08,42.0,42.07,143400.0,29.0655,29.107,29.0517,29.1001,143400.0
2014-12-23 15:50:00,42.06,42.1,42.0,42.0,268800.0,29.0932,29.1209,29.0517,29.0517,268800.0
2014-12-24 09:30:00,42.04,42.66,42.04,42.44,76200.0,29.0794,29.5082,29.0794,29.3561,76200.0
2014-12-24 09:40:00,42.43,42.82,42.43,42.81,123600.0,29.3491,29.6189,29.3491,29.612,123600.0
2014-12-24 09:50:00,42.8,42.82,42.53,42.63,71700.0,29.6051,29.6189,29.4183,29.4875,71700.0
2014-12-24 10:00:00,42.62,42.74,42.56,42.59,171600.0,29.4806,29.5636,29.4391,29.4598,171600.0
2014-12-24 10:10:00,42.59,42.66,42.56,42.66,41500.0,29.4598,29.5082,29.4391,29.5082,41500.0
2014-12-24 10:20:00,42.66,42.68,42.56,42.6,150200.0,29.5082,29.5221,29.4391,29.4667,150200.0
2014-12-24 10:30:00,42.59,42.66,42.57,42.63,36300.0,29.4598,29.5082,29.446,29.4875,36300.0
2014-12-24 10:40:00,42.63,42.75,42.6,42.71,48800.0,29.4875,29.5705,29.4667,29.5428,48800.0
2014-12-24 10:50:00,42.71,42.8,42.69,42.69,44500.0,29.5428,29.6051,29.529,29.529,44500.0
2014-12-24 11:00:00,42.68,42.77,42.67,42.77,110100.0,29.5221,29.5843,29.5152,29.5843,110100.0
2014-12-24 11:10:00,42.77,42.79,42.73,42.76,163300.0,29.5843,29.5982,29.5567,29.5774,163300.0
2014-12-24 11:20:00,42.75,42.84,42.66,42.84,190100.0,29.5705,29.6327,29.5082,29.6327,190100.0
2014-12-24 11:30:00,42.83,42.97,42.83,42.84,77600.0,29.6258,29.7227,29.6258,29.6327,77600.0
2014-12-24 11:40:00,42.84,42.84,42.77,42.77,67800.0,29.6327,29.6327,29.5843,29.5843,67800.0
2014-12-24 11:50:00,42.77,42.78,42.63,42.72,44600.0,29.5843,29.5912,29.4875,29.5497,44600.0
2014-12-24 12:00:00,42.71,42.73,42.62,42.66,128100.0,29.5428,29.5567,29.4806,29.5082,128100.0
2014-12-24 12:10:00,42.66,42.73,42.63,42.67,115700.0,29.5082,29.5567,29.4875,29.5152,115700.0
2014-12-24 12:20:00,42.67,42.72,42.65,42.68,96700.0,29.5152,29.5497,29.5013,29.5221,96700.0
2014-12-24 12:30:00,42.68,42.7,42.62,42.67,125700.0,29.5221,29.5359,29.4806,29.5152,125700.0
2014-12-24 12:40:00,42.66,42.72,42.62,42.68,132600.0,29.5082,29.5497,29.4806,29.5221,132600.0
2014-12-24 12:50:00,42.68,42.81,42.68,42.71,205200.0,29.5221,29.612,29.5221,29.5428,205200.0
2014-12-26 09:30:00,42.92,43.22,42.84,43.21,176100.0,29.6881,29.8956,29.6327,29.8887,176100.0
2014-12-26 09:40:00,43.21,43.24,42.99,43.17,123300.0,29.8887,29.9094,29.7365,29.861,123300.0
2014-12-26 09:50:00,43.18,43.28,43.15,43.21,57900.0,29.8679,29.9371,29.8472,29.8887,57900.0
2014-12-26 10:00:00,43.21,43.36,43.13,43.32,55000.0,29.8887,29.9924,29.8333,29.9648,55000.0
2014-12-26 10:10:00,43.31,43.32,43.05,43.08,200400.0,29.9578,29.9648,29.778,29.7988,200400.0
2014-12-26 10:20:00,43.08,43.15,42.98,43.13,41900.0,29.7988,29.8472,29.7296,29.8333,41900.0
2014-12-26 10:30:00,43.12,43.18,43.05,43.15,41400.0,29.8264,29.8679,29.778,29.8472,41400.0
2014-12-26 10:40:00,43.15,43.19,43.05,43.1,58200.0,29.8472,29.8748,29.778,29.8126,58200.0
2014-12-26 10:50:00,43.1,43.13,42.98,42.99,65500.0,29.8126,29.8333,29.7296,29.7365,65500.0
2014-12-26 11:00:00,42.99,43.09,42.96,43.07,42300.0,29.7365,29.8057,29.7157,29.7918,42300.0
2014-12-26 11:10:00,43.08,43.18,43.03,43.03,33700.0,29.7988,29.8679,29.7642,29.7642,33700.0
2014-12-26 11:20:00,43.04,43.19,43.04,43.09,26200.0,29.7711,29.8748,29.7711,29.8057,26200.0
2014-12-26 11:30:00,43.11,43.21,43.09,43.16,41100.0,29.8195,29.8887,29.8057,29.8541,41100.0
2014-12-26 11:40:00,43.15,43.2,43.13,43.17,29000.0,29.8472,29.8818,29.8333,29.861,29000.0
2014-12-26 11:50:00,43.17,43.23,43.12,43.22,32400.0,29.861,29.9025,29.8264,29.8956,32400.0
2014-12-26 12:00:00,43.22,43.25,43.19,43.23,27500.0,29.8956,29.9163,29.8748,29.9025,27500.0
2014-12-26 12:10:00,43.23,43.26,43.15,43.18,36600.0,29.9025,29.9233,29.8472,29.8679,36600.0
2014-12-26 12:20:00,43.18,43.22,43.13,43.21,28700.0,29.8679,29.8956,29.8333,29.8887,28700.0
2014-12-26 12:30:00,43.21,43.24,43.12,43.15,43500.0,29.8887,29.9094,29.8264,29.8472,43500.0
2014-12-26 12:40:00,43.15,43.19,43.11,43.17,25600.0,29.8472,29.8748,29.8195,29.861,25600.0
2014-12-26 12:50:00,43.17,43.2,43.1,43.13,22500.0,29.861,29.8818,29.8126,29.8333,22500.0
2014-12-26 13:00:00,43.12,43.16,43.1,43.16,27700.0,29.8264,29.8541,29.8126,29.8541,27700.0
2014-12-26 13:10:00,43.17,43.19,43.13,43.19,27600.0,29.861,29.8748,29.8333,29.8748,27600.0
2014-12-26 13:20:00,43.19,43.19,43.1,43.12,30400.0,29.8748,29.8748,29.8126,29.8264,30400.0
2014-12-26 13:30:00,43.12,43.17,43.05,43.08,30800.0,29.8264,29.861,29.778,29.7988,30800.0
2014-12-26 13:40:00,43.08,43.12,43.06,43.09,21600.0,29.7988,29.8264,29.7849,29.8057,21600.0
2014-12-26 13:50:00,43.09,43.15,43.08,43.13,23800.0,29.8057,29.8472,29.7988,29.8333,23800.0
2014-12-26 14:00:00,43.13,43.15,43.04,43.05,28200.0,29.8333,29.8472,29.7711,29.778,28200.0
2014-12-26 14:10:00,43.05,43.09,43.0,43.09,18300.0,29.778,29.8057,29.7434,29.8057,18300.0
2014-12-26 14:20:00,43.09,43.14,43.08,43.11,40200.0,29.8057,29.8403,29.7988,29.8195,40200.0
2014-12-26 14:30:00,43.11,43.16,43.07,43.11,29700.0,29.8195,29.8541,29.7918,29.8195,29700.0
2014-12-26 14:40:00,43.1,43.16,43.1,43.13,36400.0,29.8126,29.8541,29.8126,29.8333,36400.0
2014-12-26 14:50:00,43.12,43.17,43.12,43.17,35200.0,29.8264,29.861,29.8264,29.861,35200.0
2014-12-26 15:00:00,43.17,43.18,43.09,43.11,54300.0,29.861,29.8679,29.8057,29.8195,54300.0
2014-12-26 15:10:00,43.1,43.16,43.08,43.13,41400.0,29.8126,29.8541,29.7988,29.8333,41400.0
2014-12-26 15:20:00,43.13,43.15,43.09,43.14,45600.0,29.8333,29.8472,29.8057,29.8403,45600.0
2014-12-26 15:30:00,43.13,43.17,43.11,43.13,58000.0,29.8333,29.861,29.8195,29.8333,58000.0
2014-12-26 15:40:00,43.13,43.19,43.12,43.17,108800.0,29.8333,29.8748,29.8264,29.861,108800.0
2014-12-26 15:50:00,43.18,43.21,43.15,43.17,193100.0,29.8679,29.8887,29.8472,29.861,193100.0
2014-12-29 09:30:00,43.16,43.77,43.16,43.7,112400.0,29.8541,30.276,29.8541,30.2276,112400.0
2014-12-29 09:40:00,43.7,43.77,43.52,43.69,145600.0,30.2276,30.276,30.1031,30.2207,145600.0
2014-12-29 09:50:00,43.69,43.73,43.49,43.56,98200.0,30.2207,30.2484,30.0824,30.1308,98200.0
2014-12-29 10:00:00,43.55,43.67,43.43,43.64,96300.0,30.1239,30.2069,30.0408,30.1861,96300.0
2014-12-29 10:10:00,43.65,43.65,43.39,43.4,128700.0,30.193,30.193,30.0132,30.0201,128700.0
2014-12-29 10:20:00,43.4,43.48,43.32,43.46,149200.0,30.0201,30.0754,29.9648,30.0616,149200.0
2014-12-29 10:30:00,43.46,43.48,43.24,43.24,121100.0,30.0616,30.0754,29.9094,29.9094,121100.0
2014-12-29 10:40:00,43.27,43.3,43.17,43.17,144300.0,29.9302,29.9509,29.861,29.861,144300.0
2014-12-29 10:50:00,43.17,43.22,43.12,43.16,224600.0,29.861,29.8956,29.8264,29.8541,224600.0
2014-12-29 11:00:00,43.16,43.39,43.06,43.39,107200.0,29.8541,30.0132,29.7849,30.0132,107200.0
2014-12-29 11:10:00,43.38,43.46,43.34,43.38,94300.0,30.0063,30.0616,29.9786,30.0063,94300.0
2014-12-29 11:20:00,43.38,43.42,43.35,43.41,85800.0,30.0063,30.0339,29.9855,30.027,85800.0
2014-12-29 11:30:00,43.42,43.49,43.42,43.42,63700.0,30.0339,30.0824,30.0339,30.0339,63700.0
2014-12-29 11:40:00,43.42,43.51,43.4,43.49,40500.0,30.0339,30.0962,30.0201,30.0824,40500.0
2014-12-29 11:50:00,43.49,43.52,43.43,43.48,51800.0,30.0824,30.1031,30.0408,30.0754,51800.0
2014-12-29 12:00:00,43.47,43.5,43.38,43.39,69900.0,30.0685,30.0893,30.0063,30.0132,69900.0
2014-12-29 12:10:00,43.4,43.48,43.4,43.47,40800.0,30.0201,30.0754,30.0201,30.0685,40800.0
2014-12-29 12:20:00,43.49,43.5,43.4,43.44,84000.0,30.0824,30.0893,30.0201,30.0478,84000.0
2014-12-29 12:30:00,43.44,43.47,43.43,43.46,34800.0,30.0478,30.0685,30.0408,30.0616,34800.0
2014-12-29 12:40:00,43.44,43.47,43.41,43.47,42300.0,30.0478,30.0685,30.027,30.0685,42300.0
2014-12-29 12:50:00,43.47,43.47,43.43,43.45,51100.0,30.0685,30.0685,30.0408,30.0547,51100.0
2014-12-29 13:00:00,43.44,43.48,43.42,43.46,30200.0,30.0478,30.0754,30.0339,30.0616,30200.0
2014-12-29 13:10:00,43.45,43.6,43.45,43.59,21700.0,30.0547,30.1584,30.0547,30.1515,21700.0
2014-12-29 13:20:00,43.6,43.61,43.5,43.51,41400.0,30.1584,30.1654,30.0893,30.0962,41400.0
2014-12-29 13:30:00,43.51,43.56,43.5,43.54,41000.0,30.0962,30.1308,30.0893,30.1169,41000.0
2014-12-29 13:40:00,43.54,43.56,43.52,43.56,34000.0,30.1169,30.1308,30.1031,30.1308,34000.0
2014-12-29 13:50:00,43.57,43.65,43.56,43.63,50600.0,30.1377,30.193,30.1308,30.1792,50600.0
2014-12-29 14:00:00,43.62,43.7,43.58,43.65,68700.0,30.1723,30.2276,30.1446,30.193,68700.0
2014-12-29 14:10:00,43.65,43.72,43.64,43.64,78200.0,30.193,30.2414,30.1861,30.1861,78200.0
2014-12-29 14:20:00,43.64,43.68,43.58,43.67,54400.0,30.1861,30.2138,30.1446,30.2069,54400.0
2014-12-29 14:30:00,43.67,43.67,43.57,43.58,54100.0,30.2069,30.2069,30.1377,30.1446,54100.0
2014-12-29 14:40:00,43.59,43.6,43.46,43.47,48700.0,30.1515,30.1584,30.0616,30.0685,48700.0
2014-12-29 14:50:00,43.47,43.61,43.47,43.61,58700.0,30.0685,30.1654,30.0685,30.1654,58700.0
2014-12-29 15:00:00,43.61,43.72,43.57,43.68,71300.0,30.1654,30.2414,30.1377,30.2138,71300.0
2014-12-29 15:10:00,43.67,43.68,43.63,43.64,83800.0,30.2069,30.2138,30.1792,30.1861,83800.0
2014-12-29 15:20:00,43.65,43.71,43.65,43.68,65900.0,30.193,30.2345,30.193,30.2138,65900.0
2014-12-29 15:30:00,43.68,43.69,43.59,43.59,146300.0,30.2138,30.2207,30.1515,30.1515,146300.0
2014-12-29 15:40:00,43.6,43.62,43.58,43.6,176000.0,30.1584,30.1723,30.1446,30.1584,176000.0
2014-12-29 15:50:00,43.61,43.62,43.53,43.54,290800.0,30.1654,30.1723,30.11,30.1169,290800.0
2014-12-30 09:30:00,43.4,43.4,43.03,43.16,29500.0,30.0201,30.0201,29.7642,29.8541,29500.0
2014-12-30 09:40:00,43.14,43.18,42.91,42.91,29400.0,29.8403,29.8679,29.6812,29.6812,29400.0
2014-12-30 09:50:00,42.9,43.16,42.86,43.1,36600.0,29.6742,29.8541,29.6466,29.8126,36600.0
2014-12-30 10:00:00,43.09,43.2,43.09,43.2,67000.0,29.8057,29.8818,29.8057,29.8818,67000.0
2014-12-30 10:10:00,43.19,43.19,43.12,43.17,37600.0,29.8748,29.8748,29.8264,29.861,37600.0
2014-12-30 10:20:00,43.16,43.17,43.07,43.13,74500.0,29.8541,29.861,29.7918,29.8333,74500.0
2014-12-30 10:30:00,43.13,43.17,43.03,43.06,80400.0,29.8333,29.861,29.7642,29.7849,80400.0
2014-12-30 10:40:00,43.07,43.13,43.03,43.12,48200.0,29.7918,29.8333,29.7642,29.8264,48200.0
2014-12-30 10:50:00,43.12,43.13,43.05,43.06,37300.0,29.8264,29.8333,29.778,29.7849,37300.0
2014-12-30 11:00:00,43.07,43.09,42.94,42.94,30100.0,29.7918,29.8057,29.7019,29.7019,30100.0
2014-12-30 11:10:00,42.95,42.96,42.84,42.85,40200.0,29.7088,29.7157,29.6327,29.6397,40200.0
2014-12-30 11:20:00,42.86,42.94,42.81,42.89,97500.0,29.6466,29.7019,29.612,29.6673,97500.0
2014-12-30 11:30:00,42.89,42.91,42.77,42.91,35300.0,29.6673,29.6812,29.5843,29.6812,35300.0
2014-12-30 11:40:00,42.91,42.93,42.85,42.85,21700.0,29.6812,29.695,29.6397,29.6397,21700.0
2014-12-30 11:50:00,42.86,42.97,42.86,42.88,34500.0,29.6466,29.7227,29.6466,29.6604,34500.0
2014-12-30 12:00:00,42.87,42.89,42.86,42.88,15100.0,29.6535,29.6673,29.6466,29.6604,15100.0
2014-12-30 12:10:00,42.88,42.88,42.81,42.84,64300.0,29.6604,29.6604,29.612,29.6327,64300.0
2014-12-30 12:20:00,42.84,42.88,42.83,42.84,24300.0,29.6327,29.6604,29.6258,29.6327,24300.0
2014-12-30 12:30:00,42.84,42.86,42.79,42.79,24000.0,29.6327,29.6466,29.5982,29.5982,24000.0
2014-12-30 12:40:00,42.79,42.79,42.73,42.75,31600.0,29.5982,29.5982,29.5567,29.5705,31600.0
2014-12-30 12:50:00,42.76,42.76,42.67,42.7,59000.0,29.5774,29.5774,29.5152,29.5359,59000.0
2014-12-30 13:00:00,42.69,42.69,42.62,42.67,31500.0,29.529,29.529,29.4806,29.5152,31500.0
2014-12-30 13:10:00,42.68,42.7,42.6,42.6,19700.0,29.5221,29.5359,29.4667,29.4667,19700.0
2014-12-30 13:20:00,42.6,42.63,42.53,42.53,26600.0,29.4667,29.4875,29.4183,29.4183,26600.0
2014-12-30 13:30:00,42.54,42.59,42.45,42.48,35500.0,29.4252,29.4598,29.363,29.3837,35500.0
2014-12-30 13:40:00,42.48,42.55,42.47,42.53,35900.0,29.3837,29.4321,29.3768,29.4183,35900.0
2014-12-30 13:50:00,42.53,42.54,42.43,42.44,26800.0,29.4183,29.4252,29.3491,29.3561,26800.0
2014-12-30 14:00:00,42.45,42.5,42.43,42.46,27700.0,29.363,29.3976,29.3491,29.3699,27700.0
2014-12-30 14:10:00,42.46,42.53,42.46,42.48,25300.0,29.3699,29.4183,29.3699,29.3837,25300.0
2014-12-30 14:20:00,42.48,42.51,42.45,42.48,22600.0,29.3837,29.4045,29.363,29.3837,22600.0
2014-12-30 14:30:00,42.48,42.57,42.45,42.56,50600.0,29.3837,29.446,29.363,29.4391,50600.0
2014-12-30 14:40:00,42.56,42.59,42.52,42.55,38900.0,29.4391,29.4598,29.4114,29.4321,38900.0
2014-12-30 14:50:00,42.55,42.6,42.54,42.6,41600.0,29.4321,29.4667,29.4252,29.4667,41600.0
2014-12-30 15:00:00,42.59,42.65,42.57,42.63,63500.0,29.4598,29.5013,29.446,29.4875,63500.0
2014-12-30 15:10:00,42.63,42.66,42.52,42.56,48300.0,29.4875,29.5082,29.4114,29.4391,48300.0
2014-12-30 15:20:00,42.55,42.57,42.5,42.53,41500.0,29.4321,29.446,29.3976,29.4183,41500.0
2014-12-30 15:30:00,42.53,42.53,42.47,42.48,51100.0,29.4183,29.4183,29.3768,29.3837,51100.0
2014-12-30 15:40:00,42.49,42.5,42.45,42.5,97300.0,29.3906,29.3976,29.363,29.3976,97300.0
2014-12-30 15:50:00,42.5,42.55,42.48,42.53,203700.0,29.3976,29.4321,29.3837,29.4183,203700.0
2014-12-31 09:30:00,42.76,42.85,42.59,42.68,87500.0,29.5774,29.6397,29.4598,29.5221,87500.0
2014-12-31 09:40:00,42.66,42.72,42.6,42.61,338200.0,29.5082,29.5497,29.4667,29.4736,338200.0
2014-12-31 09:50:00,42.62,42.64,42.55,42.57,24100.0,29.4806,29.4944,29.4321,29.446,24100.0
2014-12-31 10:00:00,42.56,42.7,42.44,42.51,47100.0,29.4391,29.5359,29.3561,29.4045,47100.0
2014-12-31 10:10:00,42.52,42.55,42.4,42.46,29600.0,29.4114,29.4321,29.3284,29.3699,29600.0
2014-12-31 10:20:00,42.44,42.46,42.36,42.39,21300.0,29.3561,29.3699,29.3007,29.3215,21300.0
2014-12-31 10:30:00,42.39,42.51,42.38,42.48,26400.0,29.3215,29.4045,29.3146,29.3837,26400.0
2014-12-31 10:40:00,42.49,42.62,42.49,42.53,43900.0,29.3906,29.4806,29.3906,29.4183,43900.0
2014-12-31 10:50:00,42.53,42.56,42.52,42.55,14900.0,29.4183,29.4391,29.4114,29.4321,14900.0
2014-12-31 11:00:00,42.55,42.62,42.55,42.61,28000.0,29.4321,29.4806,29.4321,29.4736,28000.0
2014-12-31 11:10:00,42.61,42.68,42.61,42.65,36000.0,29.4736,29.5221,29.4736,29.5013,36000.0
2014-12-31 11:20:00,42.65,42.66,42.57,42.58,32700.0,29.5013,29.5082,29.446,29.4529,32700.0
2014-12-31 11:30:00,42.58,42.59,42.49,42.51,28700.0,29.4529,29.4598,29.3906,29.4045,28700.0
2014-12-31 11:40:00,42.51,42.51,42.41,42.44,21200.0,29.4045,29.4045,29.3353,29.3561,21200.0
2014-12-31 11:50:00,42.43,42.43,42.34,42.36,16600.0,29.3491,29.3491,29.2869,29.3007,16600.0
2014-12-31 12:00:00,42.37,42.4,42.29,42.3,20800.0,29.3076,29.3284,29.2523,29.2592,20800.0
2014-12-31 12:10:00,42.29,42.35,42.27,42.33,13800.0,29.2523,29.2938,29.2385,29.28,13800.0
2014-12-31 12:20:00,42.33,42.33,42.19,42.25,25800.0,29.28,29.28,29.1831,29.2246,25800.0
2014-12-31 12:30:00,42.24,42.28,42.18,42.19,28800.0,29.2177,29.2454,29.1762,29.1831,28800.0
2014-12-31 12:40:00,42.19,42.23,42.14,42.14,46700.0,29.1831,29.2108,29.1485,29.1485,46700.0
2014-12-31 12:50:00,42.14,42.14,42.08,42.09,61000.0,29.1485,29.1485,29.107,29.114,61000.0
2014-12-31 13:00:00,42.09,42.24,42.08,42.17,47500.0,29.114,29.2177,29.107,29.1693,47500.0
2014-12-31 13:10:00,42.17,42.21,42.09,42.14,31200.0,29.1693,29.197,29.114,29.1485,31200.0
2014-12-31 13:20:00,42.13,42.14,42.08,42.1,19600.0,29.1416,29.1485,29.107,29.1209,19600.0
2014-12-31 13:30:00,42.1,42.12,42.05,42.06,31000.0,29.1209,29.1347,29.0863,29.0932,31000.0
2014-12-31 13:40:00,42.05,42.09,42.02,42.08,42500.0,29.0863,29.114,29.0655,29.107,42500.0
2014-12-31 13:50:00,42.08,42.09,41.92,41.94,43000.0,29.107,29.114,28.9964,29.0102,43000.0
2014-12-31 14:00:00,41.95,41.96,41.88,41.89,78600.0,29.0171,29.024,28.9687,28.9756,78600.0
2014-12-31 14:10:00,41.89,41.9,41.74,41.76,95700.0,28.9756,28.9825,28.8719,28.8857,95700.0
2014-12-31 14:20:00,41.76,41.8,41.71,41.74,69200.0,28.8857,28.9134,28.8511,28.8719,69200.0
2014-12-31 14:30:00,41.73,41.75,41.52,41.54,112800.0,28.8649,28.8788,28.7197,28.7335,112800.0
2014-12-31 14:40:00,41.52,41.67,41.51,41.54,302300.0,28.7197,28.8234,28.7128,28.7335,302300.0
2014-12-31 14:50:00,41.54,41.68,41.54,41.66,59700.0,28.7335,28.8304,28.7335,28.8165,59700.0
2014-12-31 15:00:00,41.66,41.67,41.61,41.66,50800.0,28.8165,28.8234,28.7819,28.8165,50800.0
2014-12-31 15:10:00,41.65,41.66,41.56,41.56,111100.0,28.8096,28.8165,28.7474,28.7474,111100.0
2014-12-31 15:20:00,41.56,41.68,41.56,41.64,63100.0,28.7474,28.8304,28.7474,28.8027,63100.0
2014-12-31 15:30:00,41.64,41.65,41.57,41.6,65500.0,28.8027,28.8096,28.7543,28.775,65500.0
2014-12-31 15:40:00,41.6,41.6,41.42,41.42,162500.0,28.775,28.775,28.6505,28.6505,162500.0
2014-12-31 15:50:00,41.41,41.43,41.36,41.39,241000.0,28.6436,28.6574,28.609,28.6298,241000.0
2015-01-02 09:30:00,41.5,41.61,41.39,41.54,48400.0,28.7059,28.7819,28.6298,28.7335,48400.0
2015-01-02 09:40:00,41.55,41.6,41.39,41.5,51300.0,28.7404,28.775,28.6298,28.7059,51300.0
2015-01-02 09:50:00,41.49,41.59,41.4,41.54,44000.0,28.6989,28.7681,28.6367,28.7335,44000.0
2015-01-02 10:00:00,41.54,41.6,41.39,41.43,74700.0,28.7335,28.775,28.6298,28.6574,74700.0
2015-01-02 10:10:00,41.43,41.67,41.43,41.57,105800.0,28.6574,28.8234,28.6574,28.7543,105800.0
2015-01-02 10:20:00,41.56,41.8,41.55,41.69,95500.0,28.7474,28.9134,28.7404,28.8373,95500.0
2015-01-02 10:30:00,41.69,41.78,41.65,41.72,68600.0,28.8373,28.8995,28.8096,28.858,68600.0
2015-01-02 10:40:00,41.71,41.77,41.67,41.75,46300.0,28.8511,28.8926,28.8234,28.8788,46300.0
2015-01-02 10:50:00,41.74,41.87,41.73,41.8,55000.0,28.8719,28.9618,28.8649,28.9134,55000.0
2015-01-02 11:00:00,41.81,41.83,41.75,41.82,29000.0,28.9203,28.9341,28.8788,28.9272,29000.0
2015-01-02 11:10:00,41.82,41.86,41.73,41.81,55400.0,28.9272,28.9549,28.8649,28.9203,55400.0
2015-01-02 11:20:00,41.8,41.85,41.7,41.75,46500.0,28.9134,28.948,28.8442,28.8788,46500.0
2015-01-02 11:30:00,41.76,41.83,41.73,41.73,34500.0,28.8857,28.9341,28.8649,28.8649,34500.0
2015-01-02 11:40:00,41.73,41.77,41.63,41.63,37800.0,28.8649,28.8926,28.7958,28.7958,37800.0
2015-01-02 11:50:00,41.63,41.68,41.59,41.63,28800.0,28.7958,28.8304,28.7681,28.7958,28800.0
2015-01-02 12:00:00,41.63,41.73,41.61,41.66,25900.0,28.7958,28.8649,28.7819,28.8165,25900.0
2015-01-02 12:10:00,41.67,41.7,41.6,41.65,25700.0,28.8234,28.8442,28.775,28.8096,25700.0
2015-01-02 12:20:00,41.64,41.7,41.6,41.69,31000.0,28.8027,28.8442,28.775,28.8373,31000.0
2015-01-02 12:30:00,41.68,41.76,41.66,41.73,38800.0,28.8304,28.8857,28.8165,28.8649,38800.0
2015-01-02 12:40:00,41.73,41.73,41.59,41.59,32300.0,28.8649,28.8649,28.7681,28.7681,32300.0
2015-01-02 12:50:00,41.58,41.61,41.55,41.56,24600.0,28.7612,28.7819,28.7404,28.7474,24600.0
2015-01-02 13:00:00,41.57,41.61,41.47,41.48,44200.0,28.7543,28.7819,28.6851,28.692,44200.0
2015-01-02 13:10:00,41.48,41.51,41.43,41.46,36700.0,28.692,28.7128,28.6574,28.6782,36700.0
2015-01-02 13:20:00,41.46,41.51,41.33,41.35,24100.0,28.6782,28.7128,28.5883,28.6021,24100.0
2015-01-02 13:30:00,41.36,41.39,41.29,41.37,28200.0,28.609,28.6298,28.5606,28.6159,28200.0
2015-01-02 13:40:00,41.38,41.51,41.37,41.5,49900.0,28.6228,28.7128,28.6159,28.7059,49900.0
2015-01-02 13:50:00,41.49,41.54,41.48,41.49,53500.0,28.6989,28.7335,28.692,28.6989,53500.0
2015-01-02 14:00:00,41.49,41.64,41.48,41.64,35800.0,28.6989,28.8027,28.692,28.8027,35800.0
2015-01-02 14:10:00,41.64,41.67,41.5,41.51,77600.0,28.8027,28.8234,28.7059,28.7128,77600.0
2015-01-02 14:20:00,41.51,41.61,41.49,41.54,46900.0,28.7128,28.7819,28.6989,28.7335,46900.0
2015-01-02 14:30:00,41.55,41.61,41.51,41.6,31800.0,28.7404,28.7819,28.7128,28.775,31800.0
2015-01-02 14:40:00,41.6,41.63,41.59,41.63,40000.0,28.775,28.7958,28.7681,28.7958,40000.0
2015-01-02 14:50:00,41.62,41.69,41.6,41.64,39400.0,28.7889,28.8373,28.775,28.8027,39400.0
2015-01-02 15:00:00,41.64,41.66,41.56,41.59,35200.0,28.8027,28.8165,28.7474,28.7681,35200.0
2015-01-02 15:10:00,41.59,41.6,41.51,41.58,52900.0,28.7681,28.775,28.7128,28.7612,52900.0
2015-01-02 15:20:00,41.57,41.68,41.57,41.68,122300.0,28.7543,28.8304,28.7543,28.8304,122300.0
2015-01-02 15:30:00,41.69,41.8,41.66,41.8,84700.0,28.8373,28.9134,28.8165,28.9134,84700.0
2015-01-02 15:40:00,41.79,41.94,41.78,41.93,120000.0,28.9064,29.0102,28.8995,29.0033,120000.0
2015-01-02 15:50:00,41.92,41.95,41.86,41.88,251800.0,28.9964,29.0171,28.9549,28.9687,251800.0
2015-01-05 09:30:00,41.49,41.8,41.49,41.52,108100.0,28.6989,28.9134,28.6989,28.7197,108100.0
2015-01-05 09:40:00,41.5,41.66,41.44,41.48,74600.0,28.7059,28.8165,28.6644,28.692,74600.0
2015-01-05 09:50:00,41.48,41.52,41.42,41.42,33700.0,28.692,28.7197,28.6505,28.6505,33700.0
2015-01-05 10:00:00,41.42,41.44,41.31,41.32,62300.0,28.6505,28.6644,28.5744,28.5813,62300.0
2015-01-05 10:10:00,41.32,41.45,41.29,41.4,40100.0,28.5813,28.6713,28.5606,28.6367,40100.0
2015-01-05 10:20:00,41.4,41.55,41.38,41.5,42600.0,28.6367,28.7404,28.6228,28.7059,42600.0
2015-01-05 10:30:00,41.49,41.5,41.33,41.33,105400.0,28.6989,28.7059,28.5883,28.5883,105400.0
2015-01-05 10:40:00,41.33,41.42,41.26,41.41,54100.0,28.5883,28.6505,28.5398,28.6436,54100.0
2015-01-05 10:50:00,41.4,41.42,41.34,41.38,67500.0,28.6367,28.6505,28.5952,28.6228,67500.0
2015-01-05 11:00:00,41.38,41.44,41.37,41.37,76200.0,28.6228,28.6644,28.6159,28.6159,76200.0
2015-01-05 11:10:00,41.36,41.37,41.22,41.22,72500.0,28.609,28.6159,28.5122,28.5122,72500.0
2015-01-05 11:20:00,41.24,41.28,41.21,41.25,61400.0,28.526,28.5537,28.5053,28.5329,61400.0
2015-01-05 11:30:00,41.25,41.33,41.22,41.3,29100.0,28.5329,28.5883,28.5122,28.5675,29100.0
2015-01-05 11:40:00,41.29,41.39,41.29,41.39,61400.0,28.5606,28.6298,28.5606,28.6298,61400.0
2015-01-05 11:50:00,41.38,41.44,41.36,41.44,54500.0,28.6228,28.6644,28.609,28.6644,54500.0
2015-01-05 12:00:00,41.43,41.45,41.38,41.41,35600.0,28.6574,28.6713,28.6228,28.6436,35600.0
2015-01-05 12:10:00,41.41,41.45,41.37,41.4,46300.0,28.6436,28.6713,28.6159,28.6367,46300.0
2015-01-05 12:20:00,41.4,41.42,41.31,41.32,44500.0,28.6367,28.6505,28.5744,28.5813,44500.0
2015-01-05 12:30:00,41.32,41.33,41.24,41.29,46200.0,28.5813,28.5883,28.526,28.5606,46200.0
2015-01-05 12:40:00,41.29,41.3,41.15,41.16,56700.0,28.5606,28.5675,28.4638,28.4707,56700.0
2015-01-05 12:50:00,41.17,41.18,41.12,41.16,32100.0,28.4776,28.4845,28.443,28.4707,32100.0
2015-01-05 13:00:00,41.17,41.22,41.13,41.16,24400.0,28.4776,28.5122,28.4499,28.4707,24400.0
2015-01-05 13:10:00,41.15,41.15,41.06,41.11,25600.0,28.4638,28.4638,28.4015,28.4361,25600.0
2015-01-05 13:20:00,41.11,41.15,41.06,41.1,23100.0,28.4361,28.4638,28.4015,28.4292,23100.0
2015-01-05 13:30:00,41.1,41.15,41.07,41.08,38300.0,28.4292,28.4638,28.4084,28.4153,38300.0
2015-01-05 13:40:00,41.07,41.14,41.03,41.12,42200.0,28.4084,28.4568,28.3808,28.443,42200.0
2015-01-05 13:50:00,41.11,41.18,41.1,41.14,23600.0,28.4361,28.4845,28.4292,28.4568,23600.0
2015-01-05 14:00:00,41.14,41.15,40.98,40.99,61800.0,28.4568,28.4638,28.3462,28.3531,61800.0
2015-01-05 14:10:00,40.99,41.0,40.9,40.91,88100.0,28.3531,28.36,28.2908,28.2977,88100.0
2015-01-05 14:20:00,40.91,40.99,40.84,40.9,109200.0,28.2977,28.3531,28.2493,28.2908,109200.0
2015-01-05 14:30:00,40.89,40.93,40.83,40.83,56500.0,28.2839,28.3116,28.2424,28.2424,56500.0
2015-01-05 14:40:00,40.84,40.88,40.76,40.76,42000.0,28.2493,28.277,28.194,28.194,42000.0
2015-01-05 14:50:00,40.76,40.77,40.64,40.65,198000.0,28.194,28.2009,28.111,28.1179,198000.0
2015-01-05 15:00:00,40.65,40.71,40.64,40.7,120400.0,28.1179,28.1594,28.111,28.1525,120400.0
2015-01-05 15:10:00,40.69,40.81,40.69,40.75,59800.0,28.1456,28.2286,28.1456,28.1871,59800.0
2015-01-05 15:20:00,40.75,40.81,40.71,40.77,85700.0,28.1871,28.2286,28.1594,28.2009,85700.0
2015-01-05 15:30:00,40.77,40.85,40.77,40.84,119000.0,28.2009,28.2562,28.2009,28.2493,119000.0
2015-01-05 15:40:00,40.83,40.92,40.83,40.91,185200.0,28.2424,28.3047,28.2424,28.2977,185200.0
2015-01-05 15:50:00,40.91,40.99,40.85,40.87,326100.0,28.2977,28.3531,28.2562,28.2701,326100.0
2015-01-06 09:30:00,41.08,41.28,40.99,41.21,93900.0,28.4153,28.5537,28.3531,28.5053,93900.0
2015-01-06 09:40:00,41.2,41.42,41.15,41.37,66700.0,28.4983,28.6505,28.4638,28.6159,66700.0
2015-01-06 09:50:00,41.36,41.59,41.33,41.55,70700.0,28.609,28.7681,28.5883,28.7404,70700.0
2015-01-06 10:00:00,41.53,41.55,41.41,41.54,64000.0,28.7266,28.7404,28.6436,28.7335,64000.0
2015-01-06 10:10:00,41.54,41.82,41.52,41.75,81100.0,28.7335,28.9272,28.7197,28.8788,81100.0
2015-01-06 10:20:00,41.74,41.94,41.74,41.82,75400.0,28.8719,29.0102,28.8719,28.9272,75400.0
2015-01-06 10:30:00,41.83,41.83,41.65,41.68,58200.0,28.9341,28.9341,28.8096,28.8304,58200.0
2015-01-06 10:40:00,41.67,41.73,41.56,41.62,49300.0,28.8234,28.8649,28.7474,28.7889,49300.0
2015-01-06 10:50:00,41.61,41.65,41.53,41.56,51400.0,28.7819,28.8096,28.7266,28.7474,51400.0
2015-01-06 11:00:00,41.56,41.58,41.41,41.53,83000.0,28.7474,28.7612,28.6436,28.7266,83000.0
2015-01-06 11:10:00,41.54,41.65,41.47,41.51,47400.0,28.7335,28.8096,28.6851,28.7128,47400.0
2015-01-06 11:20:00,41.5,41.58,41.43,41.47,49400.0,28.7059,28.7612,28.6574,28.6851,49400.0
2015-01-06 11:30:00,41.46,41.48,41.34,41.4,45300.0,28.6782,28.692,28.5952,28.6367,45300.0
2015-01-06 11:40:00,41.41,41.46,41.33,41.34,93100.0,28.6436,28.6782,28.5883,28.5952,93100.0
2015-01-06 11:50:00,41.35,41.5,41.34,41.45,47100.0,28.6021,28.7059,28.5952,28.6713,47100.0
2015-01-06 12:00:00,41.45,41.46,41.38,41.39,77500.0,28.6713,28.6782,28.6228,28.6298,77500.0
2015-01-06 12:10:00,41.39,41.39,41.32,41.33,118500.0,28.6298,28.6298,28.5813,28.5883,118500.0
2015-01-06 12:20:00,41.33,41.34,41.25,41.34,40100.0,28.5883,28.5952,28.5329,28.5952,40100.0
2015-01-06 12:30:00,41.32,41.36,41.27,41.36,40300.0,28.5813,28.609,28.5468,28.609,40300.0
2015-01-06 12:40:00,41.37,41.38,41.22,41.27,38600.0,28.6159,28.6228,28.5122,28.5468,38600.0
2015-01-06 12:50:00,41.27,41.32,41.23,41.25,47200.0,28.5468,28.5813,28.5191,28.5329,47200.0
2015-01-06 13:00:00,41.26,41.29,41.17,41.19,40300.0,28.5398,28.5606,28.4776,28.4914,40300.0
2015-01-06 13:10:00,41.19,41.26,41.19,41.22,45900.0,28.4914,28.5398,28.4914,28.5122,45900.0
2015-01-06 13:20:00,41.22,41.23,41.09,41.16,52100.0,28.5122,28.5191,28.4223,28.4707,52100.0
2015-01-06 13:30:00,41.16,41.16,41.04,41.1,62800.0,28.4707,28.4707,28.3877,28.4292,62800.0
2015-01-06 13:40:00,41.09,41.11,41.04,41.11,42400.0,28.4223,28.4361,28.3877,28.4361,42400.0
2015-01-06 13:50:00,41.12,41.16,41.06,41.09,73200.0,28.443,28.4707,28.4015,28.4223,73200.0
2015-01-06 14:00:00,41.1,41.12,41.03,41.03,51100.0,28.4292,28.443,28.3808,28.3808,51100.0
2015-01-06 14:10:00,41.03,41.05,40.97,40.99,82400.0,28.3808,28.3946,28.3392,28.3531,82400.0
2015-01-06 14:20:00,41.0,41.05,40.99,41.03,82100.0,28.36,28.3946,28.3531,28.3808,82100.0
2015-01-06 14:30:00,41.03,41.05,40.97,41.01,67900.0,28.3808,28.3946,28.3392,28.3669,67900.0
2015-01-06 14:40:00,41.0,41.12,41.0,41.09,93000.0,28.36,28.443,28.36,28.4223,93000.0
2015-01-06 14:50:00,41.09,41.16,41.05,41.09,88800.0,28.4223,28.4707,28.3946,28.4223,88800.0
2015-01-06 15:00:00,41.09,41.12,41.01,41.04,93800.0,28.4223,28.443,28.3669,28.3877,93800.0
2015-01-06 15:10:00,41.05,41.11,41.03,41.07,86600.0,28.3946,28.4361,28.3808,28.4084,86600.0
2015-01-06 15:20:00,41.07,41.16,41.04,41.12,141700.0,28.4084,28.4707,28.3877,28.443,141700.0
2015-01-06 15:30:00,41.12,41.14,41.01,41.05,174300.0,28.443,28.4568,28.3669,28.3946,174300.0
2015-01-06 15:40:00,41.04,41.13,41.01,41.1,246400.0,28.3877,28.4499,28.3669,28.4292,246400.0
2015-01-06 15:50:00,41.09,41.13,40.9,40.92,294300.0,28.4223,28.4499,28.2908,28.3047,294300.0
2015-01-07 09:30:00,41.12,41.18,40.79,41.04,79600.0,28.443,28.4845,28.2147,28.3877,79600.0
2015-01-07 09:40:00,41.01,41.15,41.0,41.03,50200.0,28.3669,28.4638,28.36,28.3808,50200.0
2015-01-07 09:50:00,41.01,41.11,40.99,41.06,43300.0,28.3669,28.4361,28.3531,28.4015,43300.0
2015-01-07 10:00:00,41.06,41.06,40.9,40.98,98200.0,28.4015,28.4015,28.2908,28.3462,98200.0
2015-01-07 10:10:00,40.98,41.1,40.96,41.0,89900.0,28.3462,28.4292,28.3323,28.36,89900.0
2015-01-07 10:20:00,41.0,41.02,40.93,40.96,68400.0,28.36,28.3738,28.3116,28.3323,68400.0
2015-01-07 10:30:00,40.96,41.25,40.94,41.15,701800.0,28.3323,28.5329,28.3185,28.4638,701800.0
2015-01-07 10:40:00,41.15,41.19,41.1,41.19,85300.0,28.4638,28.4914,28.4292,28.4914,85300.0
2015-01-07 10:50:00,41.18,41.22,41.16,41.17,93900.0,28.4845,28.5122,28.4707,28.4776,93900.0
2015-01-07 11:00:00,41.18,41.19,40.98,41.01,39700.0,28.4845,28.4914,28.3462,28.3669,39700.0
2015-01-07 11:10:00,41.03,41.06,41.02,41.05,57800.0,28.3808,28.4015,28.3738,28.3946,57800.0
2015-01-07 11:20:00,41.05,41.1,41.03,41.06,61700.0,28.3946,28.4292,28.3808,28.4015,61700.0
2015-01-07 11:30:00,41.05,41.11,41.03,41.07,67900.0,28.3946,28.4361,28.3808,28.4084,67900.0
2015-01-07 11:40:00,41.06,41.25,41.04,41.25,56800.0,28.4015,28.5329,28.3877,28.5329,56800.0
2015-01-07 11:50:00,41.26,41.46,41.25,41.45,111200.0,28.5398,28.6782,28.5329,28.6713,111200.0
2015-01-07 12:00:00,41.44,41.66,41.44,41.62,384800.0,28.6644,28.8165,28.6644,28.7889,384800.0
2015-01-07 12:10:00,41.61,41.64,41.59,41.61,102700.0,28.7819,28.8027,28.7681,28.7819,102700.0
2015-01-07 12:20:00,41.61,41.63,41.54,41.63,78300.0,28.7819,28.7958,28.7335,28.7958,78300.0
2015-01-07 12:30:00,41.63,41.67,41.61,41.61,59200.0,28.7958,28.8234,28.7819,28.7819,59200.0
2015-01-07 12:40:00,41.62,41.62,41.54,41.56,49300.0,28.7889,28.7889,28.7335,28.7474,49300.0
2015-01-07 12:50:00,41.57,41.61,41.55,41.61,38500.0,28.7543,28.7819,28.7404,28.7819,38500.0
2015-01-07 13:00:00,41.61,41.68,41.55,41.55,64100.0,28.7819,28.8304,28.7404,28.7404,64100.0
2015-01-07 13:10:00,41.55,41.56,41.51,41.54,29100.0,28.7404,28.7474,28.7128,28.7335,29100.0
2015-01-07 13:20:00,41.54,41.57,41.5,41.51,45600.0,28.7335,28.7543,28.7059,28.7128,45600.0
2015-01-07 13:30:00,41.52,41.66,41.51,41.63,80900.0,28.7197,28.8165,28.7128,28.7958,80900.0
2015-01-07 13:40:00,41.62,41.66,41.6,41.66,52500.0,28.7889,28.8165,28.775,28.8165,52500.0
2015-01-07 13:50:00,41.66,41.67,41.58,41.65,43200.0,28.8165,28.8234,28.7612,28.8096,43200.0
2015-01-07 14:00:00,41.65,41.67,41.54,41.65,92100.0,28.8096,28.8234,28.7335,28.8096,92100.0
2015-01-07 14:10:00,41.66,41.67,41.57,41.64,48400.0,28.8165,28.8234,28.7543,28.8027,48400.0
2015-01-07 14:20:00,41.64,41.7,41.6,41.61,169900.0,28.8027,28.8442,28.775,28.7819,169900.0
2015-01-07 14:30:00,41.61,41.66,41.53,41.54,61500.0,28.7819,28.8165,28.7266,28.7335,61500.0
2015-01-07 14:40:00,41.54,41.54,41.43,41.46,37300.0,28.7335,28.7335,28.6574,28.6782,37300.0
2015-01-07 14:50:00,41.46,41.5,41.45,41.5,67600.0,28.6782,28.7059,28.6713,28.7059,67600.0
2015-01-07 15:00:00,41.5,41.53,41.46,41.53,71500.0,28.7059,28.7266,28.6782,28.7266,71500.0
2015-01-07 15:10:00,41.53,41.59,41.52,41.54,109600.0,28.7266,28.7681,28.7197,28.7335,109600.0
2015-01-07 15:20:00,41.55,41.55,41.43,41.48,104300.0,28.7404,28.7404,28.6574,28.692,104300.0
2015-01-07 15:30:00,41.47,41.48,41.39,41.47,95900.0,28.6851,28.692,28.6298,28.6851,95900.0
2015-01-07 15:40:00,41.46,41.54,41.46,41.5,215000.0,28.6782,28.7335,28.6782,28.7059,215000.0
2015-01-07 15:50:00,41.5,41.58,41.49,41.56,375500.0,28.7059,28.7612,28.6989,28.7474,375500.0
2015-01-08 09:30:00,41.86,41.97,41.64,41.86,104200.0,28.9549,29.031,28.8027,28.9549,104200.0
2015-01-08 09:40:00,41.83,41.88,41.71,41.73,62300.0,28.9341,28.9687,28.8511,28.8649,62300.0
2015-01-08 09:50:00,41.74,41.9,41.72,41.85,48500.0,28.8719,28.9825,28.858,28.948,48500.0
2015-01-08 10:00:00,41.84,41.91,41.76,41.91,57500.0,28.941,28.9895,28.8857,28.9895,57500.0
2015-01-08 10:10:00,41.9,41.95,41.84,41.85,46700.0,28.9825,29.0171,28.941,28.948,46700.0
2015-01-08 10:20:00,41.85,41.94,41.83,41.89,65200.0,28.948,29.0102,28.9341,28.9756,65200.0
2015-01-08 10:30:00,41.89,41.9,41.76,41.79,108500.0,28.9756,28.9825,28.8857,28.9064,108500.0
2015-01-08 10:40:00,41.79,41.88,41.75,41.87,100100.0,28.9064,28.9687,28.8788,28.9618,100100.0
2015-01-08 10:50:00,41.86,41.87,41.79,41.85,149200.0,28.9549,28.9618,28.9064,28.948,149200.0
2015-01-08 11:00:00,41.85,42.01,41.84,41.99,83000.0,28.948,29.0586,28.941,29.0448,83000.0
2015-01-08 11:10:00,41.99,42.04,41.97,42.01,43700.0,29.0448,29.0794,29.031,29.0586,43700.0
2015-01-08 11:20:00,42.01,42.02,41.87,41.89,90400.0,29.0586,29.0655,28.9618,28.9756,90400.0
2015-01-08 11:30:00,41.9,41.91,41.81,41.91,121400.0,28.9825,28.9895,28.9203,28.9895,121400.0
2015-01-08 11:40:00,41.9,41.92,41.85,41.88,47400.0,28.9825,28.9964,28.948,28.9687,47400.0
2015-01-08 11:50:00,41.88,41.93,41.87,41.91,63400.0,28.9687,29.0033,28.9618,28.9895,63400.0
2015-01-08 12:00:00,41.92,41.93,41.87,41.89,70500.0,28.9964,29.0033,28.9618,28.9756,70500.0
2015-01-08 12:10:00,41.89,41.94,41.89,41.92,64600.0,28.9756,29.0102,28.9756,28.9964,64600.0
2015-01-08 12:20:00,41.93,41.93,41.83,41.84,22900.0,29.0033,29.0033,28.9341,28.941,22900.0
2015-01-08 12:30:00,41.84,41.91,41.83,41.88,28000.0,28.941,28.9895,28.9341,28.9687,28000.0
2015-01-08 12:40:00,41.88,41.91,41.85,41.87,38000.0,28.9687,28.9895,28.948,28.9618,38000.0
2015-01-08 12:50:00,41.88,41.94,41.87,41.91,44700.0,28.9687,29.0102,28.9618,28.9895,44700.0
2015-01-08 13:00:00,41.9,41.95,41.85,41.93,63000.0,28.9825,29.0171,28.948,29.0033,63000.0
2015-01-08 13:10:00,41.92,41.95,41.9,41.94,34700.0,28.9964,29.0171,28.9825,29.0102,34700.0
2015-01-08 13:20:00,41.93,41.99,41.92,41.92,66300.0,29.0033,29.0448,28.9964,28.9964,66300.0
2015-01-08 13:30:00,41.92,41.92,41.87,41.87,17700.0,28.9964,28.9964,28.9618,28.9618,17700.0
2015-01-08 13:40:00,41.88,41.89,41.8,41.82,19100.0,28.9687,28.9756,28.9134,28.9272,19100.0
2015-01-08 13:50:00,41.82,41.86,41.74,41.8,24200.0,28.9272,28.9549,28.8719,28.9134,24200.0
2015-01-08 14:00:00,41.79,41.84,41.77,41.83,43100.0,28.9064,28.941,28.8926,28.9341,43100.0
2015-01-08 14:10:00,41.82,41.85,41.77,41.83,48700.0,28.9272,28.948,28.8926,28.9341,48700.0
2015-01-08 14:20:00,41.84,41.94,41.83,41.93,30700.0,28.941,29.0102,28.9341,29.0033,30700.0
2015-01-08 14:30:00,41.93,42.07,41.92,42.06,60800.0,29.0033,29.1001,28.9964,29.0932,60800.0
2015-01-08 14:40:00,42.06,42.1,41.99,41.99,42300.0,29.0932,29.1209,29.0448,29.0448,42300.0
2015-01-08 14:50:00,41.99,42.03,41.97,41.99,29300.0,29.0448,29.0725,29.031,29.0448,29300.0
2015-01-08 15:00:00,42.0,42.03,41.97,42.01,60900.0,29.0517,29.0725,29.031,29.0586,60900.0
2015-01-08 15:10:00,42.0,42.03,41.98,42.02,60600.0,29.0517,29.0725,29.0379,29.0655,60600.0
2015-01-08 15:20:00,42.02,42.09,42.02,42.08,89300.0,29.0655,29.114,29.0655,29.107,89300.0
2015-01-08 15:30:00,42.08,42.11,42.02,42.07,137600.0,29.107,29.1278,29.0655,29.1001,137600.0
2015-01-08 15:40:00,42.06,42.06,41.9,41.95,174500.0,29.0932,29.0932,28.9825,29.0171,174500.0
2015-01-08 15:50:00,41.95,41.95,41.86,41.93,204600.0,29.0171,29.0171,28.9549,29.0033,204600.0
2015-01-09 09:30:00,42.05,42.05,41.76,42.02,43900.0,29.0863,29.0863,28.8857,29.0655,43900.0
2015-01-09 09:40:00,41.99,41.99,41.77,41.77,21100.0,29.0448,29.0448,28.8926,28.8926,21100.0
2015-01-09 09:50:00,41.78,41.84,41.69,41.7,34000.0,28.8995,28.941,28.8373,28.8442,34000.0
2015-01-09 10:00:00,41.73,41.78,41.6,41.64,41500.0,28.8649,28.8995,28.775,28.8027,41500.0
2015-01-09 10:10:00,41.65,41.76,41.65,41.65,29000.0,28.8096,28.8857,28.8096,28.8096,29000.0
2015-01-09 10:20:00,41.65,41.68,41.53,41.55,18900.0,28.8096,28.8304,28.7266,28.7404,18900.0
2015-01-09 10:30:00,41.55,41.55,41.34,41.34,61000.0,28.7404,28.7404,28.5952,28.5952,61000.0
2015-01-09 10:40:00,41.34,41.48,41.27,41.45,40400.0,28.5952,28.692,28.5468,28.6713,40400.0
2015-01-09 10:50:00,41.44,41.48,41.38,41.44,26200.0,28.6644,28.692,28.6228,28.6644,26200.0
2015-01-09 11:00:00,41.43,41.43,41.33,41.41,80200.0,28.6574,28.6574,28.5883,28.6436,80200.0
2015-01-09 11:10:00,41.4,41.42,41.32,41.37,48400.0,28.6367,28.6505,28.5813,28.6159,48400.0
2015-01-09 11:20:00,41.38,41.39,41.24,41.26,47000.0,28.6228,28.6298,28.526,28.5398,47000.0
2015-01-09 11:30:00,41.26,41.29,41.2,41.26,68300.0,28.5398,28.5606,28.4983,28.5398,68300.0
2015-01-09 11:40:00,41.27,41.3,41.23,41.29,29500.0,28.5468,28.5675,28.5191,28.5606,29500.0
2015-01-09 11:50:00,41.29,41.35,41.24,41.35,40600.0,28.5606,28.6021,28.526,28.6021,40600.0
2015-01-09 12:00:00,41.34,41.45,41.33,41.45,24600.0,28.5952,28.6713,28.5883,28.6713,24600.0
2015-01-09 12:10:00,41.46,41.49,41.43,41.47,24700.0,28.6782,28.6989,28.6574,28.6851,24700.0
2015-01-09 12:20:00,41.47,41.48,41.34,41.37,22500.0,28.6851,28.692,28.5952,28.6159,22500.0
2015-01-09 12:30:00,41.38,41.43,41.34,41.37,30700.0,28.6228,28.6574,28.5952,28.6159,30700.0
2015-01-09 12:40:00,41.39,41.46,41.36,41.46,20100.0,28.6298,28.6782,28.609,28.6782,20100.0
2015-01-09 12:50:00,41.46,41.47,41.36,41.38,26400.0,28.6782,28.6851,28.609,28.6228,26400.0
2015-01-09 13:00:00,41.38,41.46,41.35,41.45,23900.0,28.6228,28.6782,28.6021,28.6713,23900.0
2015-01-09 13:10:00,41.44,41.51,41.43,41.5,23700.0,28.6644,28.7128,28.6574,28.7059,23700.0
2015-01-09 13:20:00,41.5,41.52,41.43,41.44,32400.0,28.7059,28.7197,28.6574,28.6644,32400.0
2015-01-09 13:30:00,41.45,41.49,41.44,41.44,27500.0,28.6713,28.6989,28.6644,28.6644,27500.0
2015-01-09 13:40:00,41.45,41.45,41.32,41.38,49600.0,28.6713,28.6713,28.5813,28.6228,49600.0
2015-01-09 13:50:00,41.37,41.43,41.36,41.36,36500.0,28.6159,28.6574,28.609,28.609,36500.0
2015-01-09 14:00:00,41.36,41.36,41.3,41.34,49700.0,28.609,28.609,28.5675,28.5952,49700.0
2015-01-09 14:10:00,41.34,41.36,41.31,41.33,34100.0,28.5952,28.609,28.5744,28.5883,34100.0
2015-01-09 14:20:00,41.32,41.34,41.31,41.32,44400.0,28.5813,28.5952,28.5744,28.5813,44400.0
2015-01-09 14:30:00,41.31,41.42,41.28,41.42,56000.0,28.5744,28.6505,28.5537,28.6505,56000.0
2015-01-09 14:40:00,41.42,41.46,41.34,41.36,45800.0,28.6505,28.6782,28.5952,28.609,45800.0
2015-01-09 14:50:00,41.36,41.45,41.36,41.44,31100.0,28.609,28.6713,28.609,28.6644,31100.0
2015-01-09 15:00:00,41.44,41.58,41.44,41.57,54100.0,28.6644,28.7612,28.6644,28.7543,54100.0
2015-01-09 15:10:00,41.56,41.64,41.56,41.59,67900.0,28.7474,28.8027,28.7474,28.7681,67900.0
2015-01-09 15:20:00,41.59,41.62,41.49,41.52,71200.0,28.7681,28.7889,28.6989,28.7197,71200.0
2015-01-09 15:30:00,41.51,41.52,41.42,41.45,89900.0,28.7128,28.7197,28.6505,28.6713,89900.0
2015-01-09 15:40:00,41.45,41.47,41.37,41.38,154300.0,28.6713,28.6851,28.6159,28.6228,154300.0
2015-01-09 15:50:00,41.38,41.4,41.32,41.35,201200.0,28.6228,28.6367,28.5813,28.6021,201200.0
2015-01-12 09:30:00,41.52,41.7,41.21,41.25,78500.0,28.7197,28.8442,28.5053,28.5329,78500.0
2015-01-12 09:40:00,41.24,41.26,41.16,41.22,134100.0,28.526,28.5398,28.4707,28.5122,134100.0
2015-01-12 09:50:00,41.21,41.28,41.16,41.21,38300.0,28.5053,28.5537,28.4707,28.5053,38300.0
2015-01-12 10:00:00,41.21,41.3,41.15,41.29,94600.0,28.5053,28.5675,28.4638,28.5606,94600.0
2015-01-12 10:10:00,41.29,41.29,41.17,41.23,52600.0,28.5606,28.5606,28.4776,28.5191,52600.0
2015-01-12 10:20:00,41.24,41.27,41.18,41.19,51400.0,28.526,28.5468,28.4845,28.4914,51400.0
2015-01-12 10:30:00,41.18,41.24,41.17,41.22,68700.0,28.4845,28.526,28.4776,28.5122,68700.0
2015-01-12 10:40:00,41.21,41.34,41.19,41.33,53900.0,28.5053,28.5952,28.4914,28.5883,53900.0
2015-01-12 10:50:00,41.32,41.35,41.28,41.32,33000.0,28.5813,28.6021,28.5537,28.5813,33000.0
2015-01-12 11:00:00,41.32,41.38,41.32,41.35,28100.0,28.5813,28.6228,28.5813,28.6021,28100.0
2015-01-12 11:10:00,41.35,41.37,41.28,41.29,40400.0,28.6021,28.6159,28.5537,28.5606,40400.0
2015-01-12 11:20:00,41.3,41.3,41.22,41.23,41600.0,28.5675,28.5675,28.5122,28.5191,41600.0
2015-01-12 11:30:00,41.24,41.25,41.16,41.17,36300.0,28.526,28.5329,28.4707,28.4776,36300.0
2015-01-12 11:40:00,41.18,41.19,41.08,41.09,32600.0,28.4845,28.4914,28.4153,28.4223,32600.0
2015-01-12 11:50:00,41.08,41.13,41.05,41.13,23700.0,28.4153,28.4499,28.3946,28.4499,23700.0
2015-01-12 12:00:00,41.13,41.2,41.12,41.18,33800.0,28.4499,28.4983,28.443,28.4845,33800.0
2015-01-12 12:10:00,41.16,41.2,41.1,41.16,20800.0,28.4707,28.4983,28.4292,28.4707,20800.0
2015-01-12 12:20:00,41.15,41.2,41.15,41.17,37800.0,28.4638,28.4983,28.4638,28.4776,37800.0
2015-01-12 12:30:00,41.18,41.22,41.16,41.21,16400.0,28.4845,28.5122,28.4707,28.5053,16400.0
2015-01-12 12:40:00,41.21,41.21,41.09,41.1,26700.0,28.5053,28.5053,28.4223,28.4292,26700.0
2015-01-12 12:50:00,41.09,41.11,41.06,41.09,16900.0,28.4223,28.4361,28.4015,28.4223,16900.0
2015-01-12 13:00:00,41.09,41.11,41.06,41.11,33200.0,28.4223,28.4361,28.4015,28.4361,33200.0
2015-01-12 13:10:00,41.1,41.15,41.08,41.12,32300.0,28.4292,28.4638,28.4153,28.443,32300.0
2015-01-12 13:20:00,41.12,41.12,41.06,41.06,24300.0,28.443,28.443,28.4015,28.4015,24300.0
2015-01-12 13:30:00,41.07,41.08,41.05,41.08,47200.0,28.4084,28.4153,28.3946,28.4153,47200.0
2015-01-12 13:40:00,41.07,41.15,41.07,41.15,47400.0,28.4084,28.4638,28.4084,28.4638,47400.0
2015-01-12 13:50:00,41.16,41.2,41.15,41.19,17900.0,28.4707,28.4983,28.4638,28.4914,17900.0
2015-01-12 14:00:00,41.19,41.22,41.14,41.17,34500.0,28.4914,28.5122,28.4568,28.4776,34500.0
2015-01-12 14:10:00,41.16,41.2,41.15,41.16,58800.0,28.4707,28.4983,28.4638,28.4707,58800.0
2015-01-12 14:20:00,41.15,41.19,41.09,41.13,34200.0,28.4638,28.4914,28.4223,28.4499,34200.0
2015-01-12 14:30:00,41.13,41.16,41.1,41.14,23700.0,28.4499,28.4707,28.4292,28.4568,23700.0
2015-01-12 14:40:00,41.13,41.23,41.12,41.22,27800.0,28.4499,28.5191,28.443,28.5122,27800.0
2015-01-12 14:50:00,41.21,41.33,41.2,41.31,37000.0,28.5053,28.5883,28.4983,28.5744,37000.0
2015-01-12 15:00:00,41.31,41.34,41.29,41.3,70100.0,28.5744,28.5952,28.5606,28.5675,70100.0
2015-01-12 15:10:00,41.31,41.36,41.31,41.33,83600.0,28.5744,28.609,28.5744,28.5883,83600.0
2015-01-12 15:20:00,41.34,41.36,41.27,41.29,69800.0,28.5952,28.609,28.5468,28.5606,69800.0
2015-01-12 15:30:00,41.28,41.3,41.21,41.29,138900.0,28.5537,28.5675,28.5053,28.5606,138900.0
2015-01-12 15:40:00,41.29,41.48,41.28,41.43,151300.0,28.5606,28.692,28.5537,28.6574,151300.0
2015-01-12 15:50:00,41.42,41.43,41.35,41.39,274400.0,28.6505,28.6574,28.6021,28.6298,274400.0
2015-01-13 09:30:00,41.74,42.28,41.74,42.28,143300.0,28.8719,29.2454,28.8719,29.2454,143300.0
2015-01-13 09:40:00,42.28,42.42,42.23,42.27,66400.0,29.2454,29.3422,29.2108,29.2385,66400.0
2015-01-13 09:50:00,42.27,42.3,42.21,42.26,50700.0,29.2385,29.2592,29.197,29.2316,50700.0
2015-01-13 10:00:00,42.26,42.32,42.22,42.25,52400.0,29.2316,29.2731,29.2039,29.2246,52400.0
2015-01-13 10:10:00,42.25,42.29,42.21,42.24,54000.0,29.2246,29.2523,29.197,29.2177,54000.0
2015-01-13 10:20:00,42.24,42.26,42.14,42.19,56500.0,29.2177,29.2316,29.1485,29.1831,56500.0
2015-01-13 10:30:00,42.19,42.37,42.19,42.35,119000.0,29.1831,29.3076,29.1831,29.2938,119000.0
2015-01-13 10:40:00,42.33,42.5,42.33,42.46,74600.0,29.28,29.3976,29.28,29.3699,74600.0
2015-01-13 10:50:00,42.46,42.56,42.46,42.56,127600.0,29.3699,29.4391,29.3699,29.4391,127600.0
2015-01-13 11:00:00,42.55,42.57,42.44,42.47,133900.0,29.4321,29.446,29.3561,29.3768,133900.0
2015-01-13 11:10:00,42.47,42.52,42.46,42.5,48500.0,29.3768,29.4114,29.3699,29.3976,48500.0
2015-01-13 11:20:00,42.5,42.52,42.42,42.52,61500.0,29.3976,29.4114,29.3422,29.4114,61500.0
2015-01-13 11:30:00,42.53,42.57,42.52,42.53,29100.0,29.4183,29.446,29.4114,29.4183,29100.0
2015-01-13 11:40:00,42.54,42.68,42.5,42.65,66100.0,29.4252,29.5221,29.3976,29.5013,66100.0
2015-01-13 11:50:00,42.66,42.67,42.52,42.52,49900.0,29.5082,29.5152,29.4114,29.4114,49900.0
2015-01-13 12:00:00,42.52,42.55,42.47,42.5,36900.0,29.4114,29.4321,29.3768,29.3976,36900.0
2015-01-13 12:10:00,42.49,42.54,42.45,42.48,44300.0,29.3906,29.4252,29.363,29.3837,44300.0
2015-01-13 12:20:00,42.48,42.48,42.35,42.41,31700.0,29.3837,29.3837,29.2938,29.3353,31700.0
2015-01-13 12:30:00,42.41,42.41,42.31,42.32,38800.0,29.3353,29.3353,29.2661,29.2731,38800.0
2015-01-13 12:40:00,42.33,42.34,42.25,42.33,37000.0,29.28,29.2869,29.2246,29.28,37000.0
2015-01-13 12:50:00,42.33,42.34,42.27,42.3,21000.0,29.28,29.2869,29.2385,29.2592,21000.0
2015-01-13 13:00:00,42.29,42.33,42.25,42.25,24300.0,29.2523,29.28,29.2246,29.2246,24300.0
2015-01-13 13:10:00,42.24,42.25,42.2,42.21,25100.0,29.2177,29.2246,29.19,29.197,25100.0
2015-01-13 13:20:00,42.2,42.2,42.02,42.05,37700.0,29.19,29.19,29.0655,29.0863,37700.0
2015-01-13 13:30:00,42.05,42.05,41.97,41.97,59600.0,29.0863,29.0863,29.031,29.031,59600.0
2015-01-13 13:40:00,41.96,42.0,41.92,41.97,48800.0,29.024,29.0517,28.9964,29.031,48800.0
2015-01-13 13:50:00,41.96,41.96,41.7,41.83,52200.0,29.024,29.024,28.8442,28.9341,52200.0
2015-01-13 14:00:00,41.83,41.83,41.7,41.75,46200.0,28.9341,28.9341,28.8442,28.8788,46200.0
2015-01-13 14:10:00,41.75,41.76,41.64,41.67,36700.0,28.8788,28.8857,28.8027,28.8234,36700.0
2015-01-13 14:20:00,41.68,41.72,41.66,41.68,41800.0,28.8304,28.858,28.8165,28.8304,41800.0
2015-01-13 14:30:00,41.68,41.76,41.68,41.75,37600.0,28.8304,28.8857,28.8304,28.8788,37600.0
2015-01-13 14:40:00,41.76,41.78,41.69,41.74,38700.0,28.8857,28.8995,28.8373,28.8719,38700.0
2015-01-13 14:50:00,41.73,41.82,41.66,41.66,60400.0,28.8649,28.9272,28.8165,28.8165,60400.0
2015-01-13 15:00:00,41.66,41.69,41.63,41.65,65800.0,28.8165,28.8373,28.7958,28.8096,65800.0
2015-01-13 15:10:00,41.65,41.85,41.63,41.8,82900.0,28.8096,28.948,28.7958,28.9134,82900.0
2015-01-13 15:20:00,41.8,41.83,41.71,41.71,96700.0,28.9134,28.9341,28.8511,28.8511,96700.0
2015-01-13 15:30:00,41.72,42.0,41.71,41.98,164300.0,28.858,29.0517,28.8511,29.0379,164300.0
2015-01-13 15:40:00,41.99,42.04,41.88,41.91,215900.0,29.0448,29.0794,28.9687,28.9895,215900.0
2015-01-13 15:50:00,41.91,41.95,41.85,41.92,227600.0,28.9895,29.0171,28.948,28.9964,227600.0
2015-01-14 09:30:00,41.73,41.73,41.44,41.51,56500.0,28.8649,28.8649,28.6644,28.7128,56500.0
2015-01-14 09:40:00,41.53,41.72,41.51,41.72,46200.0,28.7266,28.858,28.7128,28.858,46200.0
2015-01-14 09:50:00,41.7,41.93,41.67,41.82,38700.0,28.8442,29.0033,28.8234,28.9272,38700.0
2015-01-14 10:00:00,41.82,41.99,41.78,41.93,31200.0,28.9272,29.0448,28.8995,29.0033,31200.0
2015-01-14 10:10:00,41.96,42.02,41.85,41.86,26200.0,29.024,29.0655,28.948,28.9549,26200.0
2015-01-14 10:20:00,41.85,41.94,41.84,41.93,34000.0,28.948,29.0102,28.941,29.0033,34000.0
2015-01-14 10:30:00,41.92,41.95,41.78,41.78,46400.0,28.9964,29.0171,28.8995,28.8995,46400.0
2015-01-14 10:40:00,41.78,41.9,41.77,41.84,37000.0,28.8995,28.9825,28.8926,28.941,37000.0
2015-01-14 10:50:00,41.85,41.91,41.77,41.83,33200.0,28.948,28.9895,28.8926,28.9341,33200.0
2015-01-14 11:00:00,41.83,41.85,41.67,41.7,23300.0,28.9341,28.948,28.8234,28.8442,23300.0
2015-01-14 11:10:00,41.71,41.76,41.66,41.66,13400.0,28.8511,28.8857,28.8165,28.8165,13400.0
2015-01-14 11:20:00,41.66,41.78,41.66,41.74,20400.0,28.8165,28.8995,28.8165,28.8719,20400.0
2015-01-14 11:30:00,41.72,41.79,41.68,41.79,22200.0,28.858,28.9064,28.8304,28.9064,22200.0
2015-01-14 11:40:00,41.81,41.88,41.81,41.88,21900.0,28.9203,28.9687,28.9203,28.9687,21900.0
2015-01-14 11:50:00,41.88,41.9,41.81,41.88,41600.0,28.9687,28.9825,28.9203,28.9687,41600.0
2015-01-14 12:00:00,41.87,41.92,41.86,41.86,105200.0,28.9618,28.9964,28.9549,28.9549,105200.0
2015-01-14 12:10:00,41.87,41.89,41.82,41.83,69900.0,28.9618,28.9756,28.9272,28.9341,69900.0
2015-01-14 12:20:00,41.83,41.9,41.81,41.89,40800.0,28.9341,28.9825,28.9203,28.9756,40800.0
2015-01-14 12:30:00,41.89,41.95,41.84,41.89,30100.0,28.9756,29.0171,28.941,28.9756,30100.0
2015-01-14 12:40:00,41.88,41.96,41.8,41.85,53700.0,28.9687,29.024,28.9134,28.948,53700.0
2015-01-14 12:50:00,41.84,41.86,41.76,41.82,30000.0,28.941,28.9549,28.8857,28.9272,30000.0
2015-01-14 13:00:00,41.82,41.88,41.75,41.77,33400.0,28.9272,28.9687,28.8788,28.8926,33400.0
2015-01-14 13:10:00,41.77,41.79,41.69,41.77,53300.0,28.8926,28.9064,28.8373,28.8926,53300.0
2015-01-14 13:20:00,41.76,41.77,41.72,41.76,43600.0,28.8857,28.8926,28.858,28.8857,43600.0
2015-01-14 13:30:00,41.75,41.75,41.68,41.68,46000.0,28.8788,28.8788,28.8304,28.8304,46000.0
2015-01-14 13:40:00,41.69,41.7,41.61,41.68,44600.0,28.8373,28.8442,28.7819,28.8304,44600.0
2015-01-14 13:50:00,41.69,41.7,41.6,41.66,36300.0,28.8373,28.8442,28.775,28.8165,36300.0
2015-01-14 14:00:00,41.67,41.75,41.66,41.74,49500.0,28.8234,28.8788,28.8165,28.8719,49500.0
2015-01-14 14:10:00,41.73,41.92,41.73,41.92,48400.0,28.8649,28.9964,28.8649,28.9964,48400.0
2015-01-14 14:20:00,41.93,41.95,41.86,41.93,27300.0,29.0033,29.0171,28.9549,29.0033,27300.0
2015-01-14 14:30:00,41.93,41.99,41.89,41.97,37300.0,29.0033,29.0448,28.9756,29.031,37300.0
2015-01-14 14:40:00,41.97,42.05,41.97,42.02,39600.0,29.031,29.0863,29.031,29.0655,39600.0
2015-01-14 14:50:00,42.02,42.03,41.97,41.99,31200.0,29.0655,29.0725,29.031,29.0448,31200.0
2015-01-14 15:00:00,42.0,42.12,41.98,42.08,56700.0,29.0517,29.1347,29.0379,29.107,56700.0
2015-01-14 15:10:00,42.08,42.21,42.02,42.16,71600.0,29.107,29.197,29.0655,29.1624,71600.0
2015-01-14 15:20:00,42.16,42.22,42.09,42.17,67500.0,29.1624,29.2039,29.114,29.1693,67500.0
2015-01-14 15:30:00,42.16,42.21,42.07,42.15,72300.0,29.1624,29.197,29.1001,29.1555,72300.0
2015-01-14 15:40:00,42.16,42.31,42.15,42.27,166500.0,29.1624,29.2661,29.1555,29.2385,166500.0
2015-01-14 15:50:00,42.27,42.32,42.23,42.27,306600.0,29.2385,29.2731,29.2108,29.2385,306600.0
2015-01-15 09:30:00,42.31,42.48,42.06,42.37,66700.0,29.2661,29.3837,29.0932,29.3076,66700.0
2015-01-15 09:40:00,42.37,42.37,42.3,42.3,20700.0,29.3076,29.3076,29.2592,29.2592,20700.0
2015-01-15 09:50:00,42.31,42.39,42.24,42.33,24600.0,29.2661,29.3215,29.2177,29.28,24600.0
2015-01-15 10:00:00,42.31,42.38,42.22,42.36,20500.0,29.2661,29.3146,29.2039,29.3007,20500.0
2015-01-15 10:10:00,42.35,42.43,42.25,42.4,22600.0,29.2938,29.3491,29.2246,29.3284,22600.0
2015-01-15 10:20:00,42.4,42.47,42.35,42.46,27400.0,29.3284,29.3768,29.2938,29.3699,27400.0
2015-01-15 10:30:00,42.47,42.66,42.47,42.56,48400.0,29.3768,29.5082,29.3768,29.4391,48400.0
2015-01-15 10:40:00,42.57,42.57,42.44,42.45,20500.0,29.446,29.446,29.3561,29.363,20500.0
2015-01-15 10:50:00,42.45,42.46,42.38,42.39,19400.0,29.363,29.3699,29.3146,29.3215,19400.0
2015-01-15 11:00:00,42.39,42.43,42.23,42.32,26200.0,29.3215,29.3491,29.2108,29.2731,26200.0
2015-01-15 11:10:00,42.31,42.41,42.3,42.32,24000.0,29.2661,29.3353,29.2592,29.2731,24000.0
2015-01-15 11:20:00,42.32,42.4,42.27,42.36,49200.0,29.2731,29.3284,29.2385,29.3007,49200.0
2015-01-15 11:30:00,42.36,42.43,42.31,42.34,54600.0,29.3007,29.3491,29.2661,29.2869,54600.0
2015-01-15 11:40:00,42.34,42.51,42.32,42.49,23100.0,29.2869,29.4045,29.2731,29.3906,23100.0
2015-01-15 11:50:00,42.49,42.5,42.41,42.42,18900.0,29.3906,29.3976,29.3353,29.3422,18900.0
2015-01-15 12:00:00,42.42,42.46,42.39,42.42,24400.0,29.3422,29.3699,29.3215,29.3422,24400.0
2015-01-15 12:10:00,42.43,42.48,42.37,42.4,25700.0,29.3491,29.3837,29.3076,29.3284,25700.0
2015-01-15 12:20:00,42.39,42.49,42.39,42.44,23100.0,29.3215,29.3906,29.3215,29.3561,23100.0
2015-01-15 12:30:00,42.42,42.44,42.36,42.39,26700.0,29.3422,29.3561,29.3007,29.3215,26700.0
2015-01-15 12:40:00,42.38,42.41,42.31,42.35,33600.0,29.3146,29.3353,29.2661,29.2938,33600.0
2015-01-15 12:50:00,42.35,42.44,42.32,42.41,22900.0,29.2938,29.3561,29.2731,29.3353,22900.0
2015-01-15 13:00:00,42.41,42.51,42.39,42.48,23900.0,29.3353,29.4045,29.3215,29.3837,23900.0
2015-01-15 13:10:00,42.48,42.57,42.48,42.53,25200.0,29.3837,29.446,29.3837,29.4183,25200.0
2015-01-15 13:20:00,42.54,42.55,42.42,42.42,20300.0,29.4252,29.4321,29.3422,29.3422,20300.0
2015-01-15 13:30:00,42.42,42.43,42.35,42.37,21500.0,29.3422,29.3491,29.2938,29.3076,21500.0
2015-01-15 13:40:00,42.37,42.46,42.36,42.45,21600.0,29.3076,29.3699,29.3007,29.363,21600.0
2015-01-15 13:50:00,42.45,42.56,42.45,42.52,37800.0,29.363,29.4391,29.363,29.4114,37800.0
2015-01-15 14:00:00,42.52,42.59,42.49,42.58,22600.0,29.4114,29.4598,29.3906,29.4529,22600.0
2015-01-15 14:10:00,42.57,42.66,42.55,42.61,34400.0,29.446,29.5082,29.4321,29.4736,34400.0
2015-01-15 14:20:00,42.61,42.62,42.54,42.54,22000.0,29.4736,29.4806,29.4252,29.4252,22000.0
2015-01-15 14:30:00,42.54,42.66,42.52,42.66,30300.0,29.4252,29.5082,29.4114,29.5082,30300.0
2015-01-15 14:40:00,42.66,42.72,42.63,42.68,60000.0,29.5082,29.5497,29.4875,29.5221,60000.0
2015-01-15 14:50:00,42.67,42.8,42.66,42.77,32500.0,29.5152,29.6051,29.5082,29.5843,32500.0
2015-01-15 15:00:00,42.77,42.84,42.74,42.75,66100.0,29.5843,29.6327,29.5636,29.5705,66100.0
2015-01-15 15:10:00,42.75,42.76,42.68,42.72,41500.0,29.5705,29.5774,29.5221,29.5497,41500.0
2015-01-15 15:20:00,42.72,42.8,42.7,42.79,54100.0,29.5497,29.6051,29.5359,29.5982,54100.0
2015-01-15 15:30:00,42.78,42.86,42.75,42.8,82600.0,29.5912,29.6466,29.5705,29.6051,82600.0
2015-01-15 15:40:00,42.8,42.81,42.74,42.77,122800.0,29.6051,29.612,29.5636,29.5843,122800.0
2015-01-15 15:50:00,42.78,42.78,42.64,42.66,254600.0,29.5912,29.5912,29.4944,29.5082,254600.0
2015-01-16 09:30:00,42.78,43.02,42.75,42.92,239500.0,29.5912,29.7572,29.5705,29.6881,239500.0
2015-01-16 09:40:00,42.87,42.99,42.84,42.88,48000.0,29.6535,29.7365,29.6327,29.6604,48000.0
2015-01-16 09:50:00,42.89,42.91,42.8,42.9,50200.0,29.6673,29.6812,29.6051,29.6742,50200.0
2015-01-16 10:00:00,42.9,43.07,42.83,42.87,76300.0,29.6742,29.7918,29.6258,29.6535,76300.0
2015-01-16 10:10:00,42.89,43.0,42.85,42.99,64800.0,29.6673,29.7434,29.6397,29.7365,64800.0
2015-01-16 10:20:00,42.98,43.05,42.96,43.0,64600.0,29.7296,29.778,29.7157,29.7434,64600.0
2015-01-16 10:30:00,42.99,43.12,42.97,43.09,41600.0,29.7365,29.8264,29.7227,29.8057,41600.0
2015-01-16 10:40:00,43.07,43.15,43.05,43.06,55500.0,29.7918,29.8472,29.778,29.7849,55500.0
2015-01-16 10:50:00,43.06,43.26,43.05,43.26,53000.0,29.7849,29.9233,29.778,29.9233,53000.0
2015-01-16 11:00:00,43.26,43.28,43.17,43.22,52600.0,29.9233,29.9371,29.861,29.8956,52600.0
2015-01-16 11:10:00,43.22,43.27,43.14,43.25,47000.0,29.8956,29.9302,29.8403,29.9163,47000.0
2015-01-16 11:20:00,43.24,43.25,43.18,43.22,63900.0,29.9094,29.9163,29.8679,29.8956,63900.0
2015-01-16 11:30:00,43.23,43.26,43.21,43.25,59200.0,29.9025,29.9233,29.8887,29.9163,59200.0
2015-01-16 11:40:00,43.26,43.28,43.2,43.2,50700.0,29.9233,29.9371,29.8818,29.8818,50700.0
2015-01-16 11:50:00,43.19,43.19,43.11,43.13,45600.0,29.8748,29.8748,29.8195,29.8333,45600.0
2015-01-16 12:00:00,43.14,43.23,43.13,43.18,28700.0,29.8403,29.9025,29.8333,29.8679,28700.0
2015-01-16 12:10:00,43.19,43.23,43.19,43.21,33700.0,29.8748,29.9025,29.8748,29.8887,33700.0
2015-01-16 12:20:00,43.21,43.24,43.17,43.23,28800.0,29.8887,29.9094,29.861,29.9025,28800.0
2015-01-16 12:30:00,43.22,43.24,43.18,43.22,28300.0,29.8956,29.9094,29.8679,29.8956,28300.0
2015-01-16 12:40:00,43.22,43.29,43.21,43.28,55400.0,29.8956,29.944,29.8887,29.9371,55400.0
2015-01-16 12:50:00,43.28,43.35,43.27,43.3,33900.0,29.9371,29.9855,29.9302,29.9509,33900.0
2015-01-16 13:00:00,43.3,43.3,43.23,43.28,23200.0,29.9509,29.9509,29.9025,29.9371,23200.0
2015-01-16 13:10:00,43.28,43.3,43.25,43.25,22800.0,29.9371,29.9509,29.9163,29.9163,22800.0
2015-01-16 13:20:00,43.25,43.27,43.16,43.21,51800.0,29.9163,29.9302,29.8541,29.8887,51800.0
2015-01-16 13:30:00,43.21,43.29,43.2,43.28,44500.0,29.8887,29.944,29.8818,29.9371,44500.0
2015-01-16 13:40:00,43.28,43.29,43.23,43.28,16800.0,29.9371,29.944,29.9025,29.9371,16800.0
2015-01-16 13:50:00,43.28,43.32,43.26,43.32,16600.0,29.9371,29.9648,29.9233,29.9648,16600.0
2015-01-16 14:00:00,43.31,43.33,43.26,43.28,25100.0,29.9578,29.9717,29.9233,29.9371,25100.0
2015-01-16 14:10:00,43.28,43.32,43.24,43.3,36300.0,29.9371,29.9648,29.9094,29.9509,36300.0
2015-01-16 14:20:00,43.3,43.35,43.3,43.32,33100.0,29.9509,29.9855,29.9509,29.9648,33100.0
2015-01-16 14:30:00,43.33,43.33,43.22,43.24,78400.0,29.9717,29.9717,29.8956,29.9094,78400.0
2015-01-16 14:40:00,43.24,43.29,43.22,43.25,92000.0,29.9094,29.944,29.8956,29.9163,92000.0
2015-01-16 14:50:00,43.25,43.27,43.21,43.26,46700.0,29.9163,29.9302,29.8887,29.9233,46700.0
2015-01-16 15:00:00,43.26,43.31,43.23,43.28,59100.0,29.9233,29.9578,29.9025,29.9371,59100.0
2015-01-16 15:10:00,43.27,43.31,43.21,43.3,80900.0,29.9302,29.9578,29.8887,29.9509,80900.0
2015-01-16 15:20:00,43.3,43.39,43.3,43.35,91800.0,29.9509,30.0132,29.9509,29.9855,91800.0
2015-01-16 15:30:00,43.35,43.5,43.34,43.5,78700.0,29.9855,30.0893,29.9786,30.0893,78700.0
2015-01-16 15:40:00,43.51,43.54,43.45,43.51,297900.0,30.0962,30.1169,30.0547,30.0962,297900.0
2015-01-16 15:50:00,43.51,43.57,43.49,43.55,347300.0,30.0962,30.1377,30.0824,30.1239,347300.0
2015-01-20 09:30:00,43.74,43.79,43.57,43.57,96300.0,30.2553,30.2899,30.1377,30.1377,96300.0
2015-01-20 09:40:00,43.55,43.55,43.4,43.48,28600.0,30.1239,30.1239,30.0201,30.0754,28600.0
2015-01-20 09:50:00,43.48,43.48,43.38,43.4,63100.0,30.0754,30.0754,30.0063,30.0201,63100.0
2015-01-20 10:00:00,43.38,43.4,43.28,43.35,52800.0,30.0063,30.0201,29.9371,29.9855,52800.0
2015-01-20 10:10:00,43.36,43.45,43.33,43.36,41100.0,29.9924,30.0547,29.9717,29.9924,41100.0
2015-01-20 10:20:00,43.37,43.62,43.35,43.54,81500.0,29.9993,30.1723,29.9855,30.1169,81500.0
2015-01-20 10:30:00,43.54,43.54,43.4,43.41,64700.0,30.1169,30.1169,30.0201,30.027,64700.0
2015-01-20 10:40:00,43.4,43.47,43.3,43.47,64300.0,30.0201,30.0685,29.9509,30.0685,64300.0
2015-01-20 10:50:00,43.48,43.48,43.41,43.45,55500.0,30.0754,30.0754,30.027,30.0547,55500.0
2015-01-20 11:00:00,43.45,43.45,43.3,43.37,49600.0,30.0547,30.0547,29.9509,29.9993,49600.0
2015-01-20 11:10:00,43.35,43.36,43.28,43.33,54400.0,29.9855,29.9924,29.9371,29.9717,54400.0
2015-01-20 11:20:00,43.33,43.43,43.33,43.43,87300.0,29.9717,30.0408,29.9717,30.0408,87300.0
2015-01-20 11:30:00,43.43,43.43,43.34,43.36,35600.0,30.0408,30.0408,29.9786,29.9924,35600.0
2015-01-20 11:40:00,43.36,43.36,43.23,43.25,34800.0,29.9924,29.9924,29.9025,29.9163,34800.0
2015-01-20 11:50:00,43.24,43.26,43.2,43.23,25700.0,29.9094,29.9233,29.8818,29.9025,25700.0
2015-01-20 12:00:00,43.23,43.23,43.11,43.17,24900.0,29.9025,29.9025,29.8195,29.861,24900.0
2015-01-20 12:10:00,43.16,43.16,43.09,43.12,18100.0,29.8541,29.8541,29.8057,29.8264,18100.0
2015-01-20 12:20:00,43.13,43.15,43.11,43.14,16000.0,29.8333,29.8472,29.8195,29.8403,16000.0
2015-01-20 12:30:00,43.14,43.15,43.02,43.08,37000.0,29.8403,29.8472,29.7572,29.7988,37000.0
2015-01-20 12:40:00,43.08,43.12,43.07,43.1,24500.0,29.7988,29.8264,29.7918,29.8126,24500.0
2015-01-20 12:50:00,43.09,43.1,43.01,43.04,15100.0,29.8057,29.8126,29.7503,29.7711,15100.0
2015-01-20 13:00:00,43.04,43.08,43.02,43.07,26200.0,29.7711,29.7988,29.7572,29.7918,26200.0
2015-01-20 13:10:00,43.07,43.12,43.05,43.11,45800.0,29.7918,29.8264,29.778,29.8195,45800.0
2015-01-20 13:20:00,43.11,43.16,43.11,43.14,31200.0,29.8195,29.8541,29.8195,29.8403,31200.0
2015-01-20 13:30:00,43.15,43.2,43.13,43.15,40100.0,29.8472,29.8818,29.8333,29.8472,40100.0
2015-01-20 13:40:00,43.14,43.16,43.1,43.13,24800.0,29.8403,29.8541,29.8126,29.8333,24800.0
2015-01-20 13:50:00,43.13,43.16,43.12,43.13,19600.0,29.8333,29.8541,29.8264,29.8333,19600.0
2015-01-20 14:00:00,43.13,43.2,43.12,43.2,35800.0,29.8333,29.8818,29.8264,29.8818,35800.0
2015-01-20 14:10:00,43.2,43.2,43.17,43.17,46900.0,29.8818,29.8818,29.861,29.861,46900.0
2015-01-20 14:20:00,43.18,43.23,43.18,43.22,33800.0,29.8679,29.9025,29.8679,29.8956,33800.0
2015-01-20 14:30:00,43.22,43.39,43.22,43.37,38900.0,29.8956,30.0132,29.8956,29.9993,38900.0
2015-01-20 14:40:00,43.37,43.42,43.36,43.38,36000.0,29.9993,30.0339,29.9924,30.0063,36000.0
2015-01-20 14:50:00,43.38,43.43,43.37,43.43,47900.0,30.0063,30.0408,29.9993,30.0408,47900.0
2015-01-20 15:00:00,43.43,43.47,43.4,43.47,53500.0,30.0408,30.0685,30.0201,30.0685,53500.0
2015-01-20 15:10:00,43.47,43.53,43.42,43.52,77100.0,30.0685,30.11,30.0339,30.1031,77100.0
2015-01-20 15:20:00,43.53,43.57,43.49,43.55,67300.0,30.11,30.1377,30.0824,30.1239,67300.0
2015-01-20 15:30:00,43.55,43.56,43.43,43.5,72400.0,30.1239,30.1308,30.0408,30.0893,72400.0
2015-01-20 15:40:00,43.5,43.57,43.44,43.44,157100.0,30.0893,30.1377,30.0478,30.0478,157100.0
2015-01-20 15:50:00,43.43,43.46,43.39,43.46,159300.0,30.0408,30.0616,30.0132,30.0616,159300.0
2015-01-21 09:30:00,43.28,43.55,43.02,43.52,80300.0,29.9371,30.1239,29.7572,30.1031,80300.0
2015-01-21 09:40:00,43.54,43.62,43.26,43.31,61700.0,30.1169,30.1723,29.9233,29.9578,61700.0
2015-01-21 09:50:00,43.33,43.58,43.33,43.56,53100.0,29.9717,30.1446,29.9717,30.1308,53100.0
2015-01-21 10:00:00,43.56,43.66,43.38,43.39,108200.0,30.1308,30.1999,30.0063,30.0132,108200.0
2015-01-21 10:10:00,43.38,43.64,43.35,43.64,35800.0,30.0063,30.1861,29.9855,30.1861,35800.0
2015-01-21 10:20:00,43.64,43.65,43.54,43.62,52400.0,30.1861,30.193,30.1169,30.1723,52400.0
2015-01-21 10:30:00,43.62,43.65,43.5,43.5,37100.0,30.1723,30.193,30.0893,30.0893,37100.0
2015-01-21 10:40:00,43.5,43.67,43.49,43.67,48200.0,30.0893,30.2069,30.0824,30.2069,48200.0
2015-01-21 10:50:00,43.68,43.75,43.64,43.71,60600.0,30.2138,30.2622,30.1861,30.2345,60600.0
2015-01-21 11:00:00,43.71,43.8,43.69,43.74,70500.0,30.2345,30.2968,30.2207,30.2553,70500.0
2015-01-21 11:10:00,43.73,43.81,43.71,43.76,53100.0,30.2484,30.3037,30.2345,30.2691,53100.0
2015-01-21 11:20:00,43.75,43.8,43.73,43.77,58400.0,30.2622,30.2968,30.2484,30.276,58400.0
2015-01-21 11:30:00,43.77,43.81,43.76,43.81,94600.0,30.276,30.3037,30.2691,30.3037,94600.0
2015-01-21 11:40:00,43.81,43.88,43.78,43.87,57200.0,30.3037,30.3521,30.2829,30.3452,57200.0
2015-01-21 11:50:00,43.88,43.95,43.87,43.92,46600.0,30.3521,30.4005,30.3452,30.3798,46600.0
2015-01-21 12:00:00,43.91,44.01,43.9,43.96,60100.0,30.3729,30.442,30.366,30.4075,60100.0
2015-01-21 12:10:00,43.97,44.01,43.91,43.91,47100.0,30.4144,30.442,30.3729,30.3729,47100.0
2015-01-21 12:20:00,43.91,43.94,43.85,43.94,38600.0,30.3729,30.3936,30.3314,30.3936,38600.0
2015-01-21 12:30:00,43.94,43.96,43.81,43.82,85400.0,30.3936,30.4075,30.3037,30.3106,85400.0
2015-01-21 12:40:00,43.82,43.94,43.82,43.91,21600.0,30.3106,30.3936,30.3106,30.3729,21600.0
2015-01-21 12:50:00,43.9,43.94,43.8,43.83,53300.0,30.366,30.3936,30.2968,30.3175,53300.0
2015-01-21 13:00:00,43.83,43.87,43.79,43.85,30000.0,30.3175,30.3452,30.2899,30.3314,30000.0
2015-01-21 13:10:00,43.85,43.93,43.83,43.93,34000.0,30.3314,30.3867,30.3175,30.3867,34000.0
2015-01-21 13:20:00,43.92,43.94,43.78,43.8,44200.0,30.3798,30.3936,30.2829,30.2968,44200.0
2015-01-21 13:30:00,43.8,43.8,43.71,43.73,34500.0,30.2968,30.2968,30.2345,30.2484,34500.0
2015-01-21 13:40:00,43.72,43.87,43.72,43.84,48900.0,30.2414,30.3452,30.2414,30.3244,48900.0
2015-01-21 13:50:00,43.84,43.9,43.8,43.82,36100.0,30.3244,30.366,30.2968,30.3106,36100.0
2015-01-21 14:00:00,43.81,43.89,43.79,43.84,32900.0,30.3037,30.359,30.2899,30.3244,32900.0
2015-01-21 14:10:00,43.83,43.88,43.81,43.85,46300.0,30.3175,30.3521,30.3037,30.3314,46300.0
2015-01-21 14:20:00,43.86,43.95,43.85,43.91,34500.0,30.3383,30.4005,30.3314,30.3729,34500.0
2015-01-21 14:30:00,43.93,43.95,43.8,43.82,62100.0,30.3867,30.4005,30.2968,30.3106,62100.0
2015-01-21 14:40:00,43.82,43.96,43.79,43.96,67300.0,30.3106,30.4075,30.2899,30.4075,67300.0
2015-01-21 14:50:00,43.97,44.01,43.92,43.98,38200.0,30.4144,30.442,30.3798,30.4213,38200.0
2015-01-21 15:00:00,43.98,44.0,43.94,43.97,41900.0,30.4213,30.4351,30.3936,30.4144,41900.0
2015-01-21 15:10:00,43.96,44.08,43.93,44.07,52400.0,30.4075,30.4905,30.3867,30.4835,52400.0
2015-01-21 15:20:00,44.07,44.12,44.04,44.1,72600.0,30.4835,30.5181,30.4628,30.5043,72600.0
2015-01-21 15:30:00,44.1,44.23,44.09,44.21,119000.0,30.5043,30.5942,30.4974,30.5804,119000.0
2015-01-21 15:40:00,44.21,44.28,44.14,44.28,160600.0,30.5804,30.6288,30.532,30.6288,160600.0
2015-01-21 15:50:00,44.28,44.37,44.25,44.31,502400.0,30.6288,30.6911,30.608,30.6496,502400.0
2015-01-22 09:30:00,44.32,44.45,44.1,44.11,134500.0,30.6565,30.7464,30.5043,30.5112,134500.0
2015-01-22 09:40:00,44.09,44.1,43.8,43.97,68600.0,30.4974,30.5043,30.2968,30.4144,68600.0
2015-01-22 09:50:00,43.98,44.06,43.94,44.0,67200.0,30.4213,30.4766,30.3936,30.4351,67200.0
2015-01-22 10:00:00,43.99,44.05,43.82,43.85,102000.0,30.4282,30.4697,30.3106,30.3314,102000.0
2015-01-22 10:10:00,43.85,43.92,43.81,43.88,73200.0,30.3314,30.3798,30.3037,30.3521,73200.0
2015-01-22 10:20:00,43.88,44.07,43.87,44.05,113600.0,30.3521,30.4835,30.3452,30.4697,113600.0
2015-01-22 10:30:00,44.06,44.09,43.96,44.05,121200.0,30.4766,30.4974,30.4075,30.4697,121200.0
2015-01-22 10:40:00,44.04,44.17,44.04,44.12,105600.0,30.4628,30.5527,30.4628,30.5181,105600.0
2015-01-22 10:50:00,44.13,44.3,44.09,44.22,80800.0,30.525,30.6426,30.4974,30.5873,80800.0
2015-01-22 11:00:00,44.21,44.22,43.99,44.01,42300.0,30.5804,30.5873,30.4282,30.442,42300.0
2015-01-22 11:10:00,44.0,44.0,43.78,43.79,41500.0,30.4351,30.4351,30.2829,30.2899,41500.0
2015-01-22 11:20:00,43.79,43.94,43.78,43.82,35300.0,30.2899,30.3936,30.2829,30.3106,35300.0
2015-01-22 11:30:00,43.82,43.86,43.69,43.71,61000.0,30.3106,30.3383,30.2207,30.2345,61000.0
2015-01-22 11:40:00,43.7,43.75,43.66,43.73,49000.0,30.2276,30.2622,30.1999,30.2484,49000.0
2015-01-22 11:50:00,43.72,43.74,43.63,43.68,66000.0,30.2414,30.2553,30.1792,30.2138,66000.0
2015-01-22 12:00:00,43.69,43.73,43.56,43.71,61400.0,30.2207,30.2484,30.1308,30.2345,61400.0
2015-01-22 12:10:00,43.73,43.76,43.55,43.58,44700.0,30.2484,30.2691,30.1239,30.1446,44700.0
2015-01-22 12:20:00,43.58,43.68,43.56,43.66,32600.0,30.1446,30.2138,30.1308,30.1999,32600.0
2015-01-22 12:30:00,43.66,43.67,43.54,43.58,37300.0,30.1999,30.2069,30.1169,30.1446,37300.0
2015-01-22 12:40:00,43.58,43.63,43.57,43.63,29600.0,30.1446,30.1792,30.1377,30.1792,29600.0
2015-01-22 12:50:00,43.63,43.64,43.55,43.59,26300.0,30.1792,30.1861,30.1239,30.1515,26300.0
2015-01-22 13:00:00,43.58,43.68,43.57,43.67,36600.0,30.1446,30.2138,30.1377,30.2069,36600.0
2015-01-22 13:10:00,43.67,43.7,43.63,43.68,32200.0,30.2069,30.2276,30.1792,30.2138,32200.0
2015-01-22 13:20:00,43.68,43.69,43.59,43.6,49300.0,30.2138,30.2207,30.1515,30.1584,49300.0
2015-01-22 13:30:00,43.6,43.66,43.59,43.61,42300.0,30.1584,30.1999,30.1515,30.1654,42300.0
2015-01-22 13:40:00,43.6,43.73,43.6,43.7,28000.0,30.1584,30.2484,30.1584,30.2276,28000.0
2015-01-22 13:50:00,43.7,43.75,43.68,43.7,27200.0,30.2276,30.2622,30.2138,30.2276,27200.0
2015-01-22 14:00:00,43.7,43.72,43.61,43.63,34800.0,30.2276,30.2414,30.1654,30.1792,34800.0
2015-01-22 14:10:00,43.64,43.66,43.58,43.61,40400.0,30.1861,30.1999,30.1446,30.1654,40400.0
2015-01-22 14:20:00,43.61,43.62,43.56,43.6,35400.0,30.1654,30.1723,30.1308,30.1584,35400.0
2015-01-22 14:30:00,43.6,43.71,43.6,43.68,41300.0,30.1584,30.2345,30.1584,30.2138,41300.0
2015-01-22 14:40:00,43.68,43.74,43.64,43.68,40200.0,30.2138,30.2553,30.1861,30.2138,40200.0
2015-01-22 14:50:00,43.68,43.78,43.68,43.74,55500.0,30.2138,30.2829,30.2138,30.2553,55500.0
2015-01-22 15:00:00,43.74,43.86,43.73,43.85,89600.0,30.2553,30.3383,30.2484,30.3314,89600.0
2015-01-22 15:10:00,43.84,43.94,43.84,43.93,102100.0,30.3244,30.3936,30.3244,30.3867,102100.0
2015-01-22 15:20:00,43.93,43.93,43.82,43.87,119700.0,30.3867,30.3867,30.3106,30.3452,119700.0
2015-01-22 15:30:00,43.87,43.89,43.82,43.88,88300.0,30.3452,30.359,30.3106,30.3521,88300.0
2015-01-22 15:40:00,43.89,43.92,43.85,43.86,206100.0,30.359,30.3798,30.3314,30.3383,206100.0
2015-01-22 15:50:00,43.85,43.85,43.8,43.83,362200.0,30.3314,30.3314,30.2968,30.3175,362200.0
2015-01-23 09:30:00,43.94,44.17,43.82,44.04,101900.0,30.3936,30.5527,30.3106,30.4628,101900.0
2015-01-23 09:40:00,44.04,44.2,44.02,44.2,46900.0,30.4628,30.5735,30.449,30.5735,46900.0
2015-01-23 09:50:00,44.2,44.2,44.12,44.17,40400.0,30.5735,30.5735,30.5181,30.5527,40400.0
2015-01-23 10:00:00,44.17,44.21,44.08,44.08,34900.0,30.5527,30.5804,30.4905,30.4905,34900.0
2015-01-23 10:10:00,44.09,44.11,44.03,44.1,38100.0,30.4974,30.5112,30.4559,30.5043,38100.0
2015-01-23 10:20:00,44.1,44.18,44.1,44.15,39400.0,30.5043,30.5596,30.5043,30.5389,39400.0
2015-01-23 10:30:00,44.16,44.16,44.04,44.08,37700.0,30.5458,30.5458,30.4628,30.4905,37700.0
2015-01-23 10:40:00,44.09,44.16,44.06,44.14,46100.0,30.4974,30.5458,30.4766,30.532,46100.0
2015-01-23 10:50:00,44.14,44.26,44.12,44.21,42300.0,30.532,30.615,30.5181,30.5804,42300.0
2015-01-23 11:00:00,44.2,44.22,44.16,44.16,27300.0,30.5735,30.5873,30.5458,30.5458,27300.0
2015-01-23 11:10:00,44.16,44.22,44.1,44.22,52900.0,30.5458,30.5873,30.5043,30.5873,52900.0
2015-01-23 11:20:00,44.21,44.25,44.18,44.18,37700.0,30.5804,30.608,30.5596,30.5596,37700.0
2015-01-23 11:30:00,44.18,44.19,44.11,44.12,35500.0,30.5596,30.5665,30.5112,30.5181,35500.0
2015-01-23 11:40:00,44.12,44.15,44.08,44.11,34600.0,30.5181,30.5389,30.4905,30.5112,34600.0
2015-01-23 11:50:00,44.11,44.15,44.06,44.11,39100.0,30.5112,30.5389,30.4766,30.5112,39100.0
2015-01-23 12:00:00,44.11,44.2,44.1,44.2,45300.0,30.5112,30.5735,30.5043,30.5735,45300.0
2015-01-23 12:10:00,44.2,44.26,44.19,44.23,33200.0,30.5735,30.615,30.5665,30.5942,33200.0
2015-01-23 12:20:00,44.22,44.33,44.21,44.27,36400.0,30.5873,30.6634,30.5804,30.6219,36400.0
2015-01-23 12:30:00,44.27,44.38,44.24,44.36,108800.0,30.6219,30.698,30.6011,30.6841,108800.0
2015-01-23 12:40:00,44.36,44.36,44.32,44.33,23300.0,30.6841,30.6841,30.6565,30.6634,23300.0
2015-01-23 12:50:00,44.34,44.35,44.25,44.29,34000.0,30.6703,30.6772,30.608,30.6357,34000.0
2015-01-23 13:00:00,44.29,44.33,44.24,44.32,25700.0,30.6357,30.6634,30.6011,30.6565,25700.0
2015-01-23 13:10:00,44.32,44.33,44.22,44.25,29300.0,30.6565,30.6634,30.5873,30.608,29300.0
2015-01-23 13:20:00,44.26,44.37,44.25,44.36,22000.0,30.615,30.6911,30.608,30.6841,22000.0
2015-01-23 13:30:00,44.37,44.37,44.24,44.29,39600.0,30.6911,30.6911,30.6011,30.6357,39600.0
2015-01-23 13:40:00,44.29,44.34,44.27,44.33,29800.0,30.6357,30.6703,30.6219,30.6634,29800.0
2015-01-23 13:50:00,44.34,44.35,44.27,44.27,28200.0,30.6703,30.6772,30.6219,30.6219,28200.0
2015-01-23 14:00:00,44.28,44.33,44.24,44.29,31600.0,30.6288,30.6634,30.6011,30.6357,31600.0
2015-01-23 14:10:00,44.29,44.29,44.18,44.22,37400.0,30.6357,30.6357,30.5596,30.5873,37400.0
2015-01-23 14:20:00,44.21,44.28,44.2,44.25,27600.0,30.5804,30.6288,30.5735,30.608,27600.0
2015-01-23 14:30:00,44.25,44.25,44.15,44.16,46700.0,30.608,30.608,30.5389,30.5458,46700.0
2015-01-23 14:40:00,44.17,44.17,44.06,44.07,34100.0,30.5527,30.5527,30.4766,30.4835,34100.0
2015-01-23 14:50:00,44.08,44.13,44.04,44.05,40600.0,30.4905,30.525,30.4628,30.4697,40600.0
2015-01-23 15:00:00,44.06,44.08,44.0,44.06,53800.0,30.4766,30.4905,30.4351,30.4766,53800.0
2015-01-23 15:10:00,44.07,44.11,44.04,44.09,51200.0,30.4835,30.5112,30.4628,30.4974,51200.0
2015-01-23 15:20:00,44.09,44.1,44.04,44.07,56900.0,30.4974,30.5043,30.4628,30.4835,56900.0
2015-01-23 15:30:00,44.06,44.06,44.0,44.01,60000.0,30.4766,30.4766,30.4351,30.442,60000.0
2015-01-23 15:40:00,44.01,44.05,43.97,44.05,77700.0,30.442,30.4697,30.4144,30.4697,77700.0
2015-01-23 15:50:00,44.05,44.05,43.97,43.99,164800.0,30.4697,30.4697,30.4144,30.4282,164800.0
2015-01-26 09:30:00,43.92,43.93,43.55,43.71,57200.0,30.3798,30.3867,30.1239,30.2345,57200.0
2015-01-26 09:40:00,43.68,43.68,43.45,43.47,62800.0,30.2138,30.2138,30.0547,30.0685,62800.0
2015-01-26 09:50:00,43.47,43.5,43.35,43.37,56200.0,30.0685,30.0893,29.9855,29.9993,56200.0
2015-01-26 10:00:00,43.37,43.41,43.28,43.35,92300.0,29.9993,30.027,29.9371,29.9855,92300.0
2015-01-26 10:10:00,43.35,43.48,43.33,43.43,80200.0,29.9855,30.0754,29.9717,30.0408,80200.0
2015-01-26 10:20:00,43.43,43.51,43.4,43.46,77500.0,30.0408,30.0962,30.0201,30.0616,77500.0
2015-01-26 10:30:00,43.47,43.49,43.41,43.48,56600.0,30.0685,30.0824,30.027,30.0754,56600.0
2015-01-26 10:40:00,43.47,43.53,43.46,43.48,38500.0,30.0685,30.11,30.0616,30.0754,38500.0
2015-01-26 10:50:00,43.48,43.6,43.47,43.55,48600.0,30.0754,30.1584,30.0685,30.1239,48600.0
2015-01-26 11:00:00,43.55,43.56,43.5,43.51,38700.0,30.1239,30.1308,30.0893,30.0962,38700.0
2015-01-26 11:10:00,43.5,43.54,43.48,43.51,20800.0,30.0893,30.1169,30.0754,30.0962,20800.0
2015-01-26 11:20:00,43.52,43.58,43.47,43.53,24700.0,30.1031,30.1446,30.0685,30.11,24700.0
2015-01-26 11:30:00,43.53,43.56,43.46,43.49,30400.0,30.11,30.1308,30.0616,30.0824,30400.0
2015-01-26 11:40:00,43.5,43.61,43.5,43.6,24500.0,30.0893,30.1654,30.0893,30.1584,24500.0
2015-01-26 11:50:00,43.59,43.69,43.59,43.63,27500.0,30.1515,30.2207,30.1515,30.1792,27500.0
2015-01-26 12:00:00,43.63,43.63,43.57,43.61,21900.0,30.1792,30.1792,30.1377,30.1654,21900.0
2015-01-26 12:10:00,43.61,43.62,43.51,43.51,22700.0,30.1654,30.1723,30.0962,30.0962,22700.0
2015-01-26 12:20:00,43.51,43.53,43.48,43.51,12600.0,30.0962,30.11,30.0754,30.0962,12600.0
2015-01-26 12:30:00,43.52,43.52,43.39,43.4,19800.0,30.1031,30.1031,30.0132,30.0201,19800.0
2015-01-26 12:40:00,43.4,43.46,43.4,43.45,8400.0,30.0201,30.0616,30.0201,30.0547,8400.0
2015-01-26 12:50:00,43.44,43.48,43.42,43.43,15300.0,30.0478,30.0754,30.0339,30.0408,15300.0
2015-01-26 13:00:00,43.42,43.44,43.38,43.44,21100.0,30.0339,30.0478,30.0063,30.0478,21100.0
2015-01-26 13:10:00,43.44,43.56,43.42,43.56,25000.0,30.0478,30.1308,30.0339,30.1308,25000.0
2015-01-26 13:20:00,43.55,43.58,43.54,43.56,21200.0,30.1239,30.1446,30.1169,30.1308,21200.0
2015-01-26 13:30:00,43.58,43.63,43.58,43.58,32300.0,30.1446,30.1792,30.1446,30.1446,32300.0
2015-01-26 13:40:00,43.59,43.69,43.57,43.69,40300.0,30.1515,30.2207,30.1377,30.2207,40300.0
2015-01-26 13:50:00,43.7,43.73,43.68,43.71,22400.0,30.2276,30.2484,30.2138,30.2345,22400.0
2015-01-26 14:00:00,43.71,43.71,43.57,43.59,31300.0,30.2345,30.2345,30.1377,30.1515,31300.0
2015-01-26 14:10:00,43.59,43.6,43.54,43.55,36200.0,30.1515,30.1584,30.1169,30.1239,36200.0
2015-01-26 14:20:00,43.55,43.69,43.54,43.69,26000.0,30.1239,30.2207,30.1169,30.2207,26000.0
2015-01-26 14:30:00,43.69,43.78,43.67,43.77,57400.0,30.2207,30.2829,30.2069,30.276,57400.0
2015-01-26 14:40:00,43.76,43.81,43.76,43.79,47200.0,30.2691,30.3037,30.2691,30.2899,47200.0
2015-01-26 14:50:00,43.79,43.79,43.7,43.72,37800.0,30.2899,30.2899,30.2276,30.2414,37800.0
2015-01-26 15:00:00,43.73,43.73,43.68,43.71,26900.0,30.2484,30.2484,30.2138,30.2345,26900.0
2015-01-26 15:10:00,43.71,43.78,43.69,43.7,43000.0,30.2345,30.2829,30.2207,30.2276,43000.0
2015-01-26 15:20:00,43.7,43.77,43.7,43.73,40600.0,30.2276,30.276,30.2276,30.2484,40600.0
2015-01-26 15:30:00,43.73,43.78,43.71,43.77,53800.0,30.2484,30.2829,30.2345,30.276,53800.0
2015-01-26 15:40:00,43.77,43.82,43.75,43.79,48300.0,30.276,30.3106,30.2622,30.2899,48300.0
2015-01-26 15:50:00,43.79,43.84,43.78,43.81,93500.0,30.2899,30.3244,30.2829,30.3037,93500.0
2015-01-27 09:30:00,43.41,43.87,43.3,43.82,72400.0,30.027,30.3452,29.9509,30.3106,72400.0
2015-01-27 09:40:00,43.84,44.02,43.84,43.92,27300.0,30.3244,30.449,30.3244,30.3798,27300.0
2015-01-27 09:50:00,43.91,43.97,43.85,43.86,28500.0,30.3729,30.4144,30.3314,30.3383,28500.0
2015-01-27 10:00:00,43.88,44.0,43.81,43.93,29000.0,30.3521,30.4351,30.3037,30.3867,29000.0
2015-01-27 10:10:00,43.94,43.97,43.83,43.88,21400.0,30.3936,30.4144,30.3175,30.3521,21400.0
2015-01-27 10:20:00,43.88,43.95,43.86,43.86,28600.0,30.3521,30.4005,30.3383,30.3383,28600.0
2015-01-27 10:30:00,43.85,43.86,43.72,43.78,34000.0,30.3314,30.3383,30.2414,30.2829,34000.0
2015-01-27 10:40:00,43.77,43.77,43.61,43.65,42800.0,30.276,30.276,30.1654,30.193,42800.0
2015-01-27 10:50:00,43.65,43.73,43.63,43.72,34500.0,30.193,30.2484,30.1792,30.2414,34500.0
2015-01-27 11:00:00,43.71,43.72,43.63,43.66,29400.0,30.2345,30.2414,30.1792,30.1999,29400.0
2015-01-27 11:10:00,43.67,43.7,43.61,43.7,15300.0,30.2069,30.2276,30.1654,30.2276,15300.0
2015-01-27 11:20:00,43.71,43.72,43.55,43.68,57600.0,30.2345,30.2414,30.1239,30.2138,57600.0
2015-01-27 11:30:00,43.68,43.74,43.64,43.72,29700.0,30.2138,30.2553,30.1861,30.2414,29700.0
2015-01-27 11:40:00,43.71,43.83,43.68,43.82,20900.0,30.2345,30.3175,30.2138,30.3106,20900.0
2015-01-27 11:50:00,43.82,43.86,43.76,43.76,21000.0,30.3106,30.3383,30.2691,30.2691,21000.0
2015-01-27 12:00:00,43.75,43.8,43.74,43.78,15700.0,30.2622,30.2968,30.2553,30.2829,15700.0
2015-01-27 12:10:00,43.78,43.82,43.75,43.78,18500.0,30.2829,30.3106,30.2622,30.2829,18500.0
2015-01-27 12:20:00,43.77,43.88,43.74,43.88,22200.0,30.276,30.3521,30.2553,30.3521,22200.0
2015-01-27 12:30:00,43.89,43.94,43.87,43.9,15900.0,30.359,30.3936,30.3452,30.366,15900.0
2015-01-27 12:40:00,43.89,43.9,43.85,43.87,13700.0,30.359,30.366,30.3314,30.3452,13700.0
2015-01-27 12:50:00,43.87,43.97,43.85,43.97,22000.0,30.3452,30.4144,30.3314,30.4144,22000.0
2015-01-27 13:00:00,43.97,43.99,43.85,43.89,24000.0,30.4144,30.4282,30.3314,30.359,24000.0
2015-01-27 13:10:00,43.89,44.01,43.86,43.97,26900.0,30.359,30.442,30.3383,30.4144,26900.0
2015-01-27 13:20:00,43.97,44.0,43.95,43.97,26300.0,30.4144,30.4351,30.4005,30.4144,26300.0
2015-01-27 13:30:00,43.97,43.99,43.87,43.91,28700.0,30.4144,30.4282,30.3452,30.3729,28700.0
2015-01-27 13:40:00,43.91,43.95,43.87,43.95,34900.0,30.3729,30.4005,30.3452,30.4005,34900.0
2015-01-27 13:50:00,43.95,44.02,43.94,44.02,21900.0,30.4005,30.449,30.3936,30.449,21900.0
2015-01-27 14:00:00,44.01,44.03,43.93,43.94,31200.0,30.442,30.4559,30.3867,30.3936,31200.0
2015-01-27 14:10:00,43.95,43.98,43.94,43.97,43100.0,30.4005,30.4213,30.3936,30.4144,43100.0
2015-01-27 14:20:00,43.97,44.0,43.97,43.99,51300.0,30.4144,30.4351,30.4144,30.4282,51300.0
2015-01-27 14:30:00,43.99,43.99,43.91,43.96,20600.0,30.4282,30.4282,30.3729,30.4075,20600.0
2015-01-27 14:40:00,43.96,43.97,43.91,43.95,28800.0,30.4075,30.4144,30.3729,30.4005,28800.0
2015-01-27 14:50:00,43.95,43.96,43.83,43.83,29000.0,30.4005,30.4075,30.3175,30.3175,29000.0
2015-01-27 15:00:00,43.82,43.88,43.82,43.86,29300.0,30.3106,30.3521,30.3106,30.3383,29300.0
2015-01-27 15:10:00,43.86,43.9,43.85,43.86,49900.0,30.3383,30.366,30.3314,30.3383,49900.0
2015-01-27 15:20:00,43.85,43.86,43.8,43.8,37600.0,30.3314,30.3383,30.2968,30.2968,37600.0
2015-01-27 15:30:00,43.79,43.85,43.78,43.8,71600.0,30.2899,30.3314,30.2829,30.2968,71600.0
2015-01-27 15:40:00,43.8,43.86,43.78,43.8,156100.0,30.2968,30.3383,30.2829,30.2968,156100.0
2015-01-27 15:50:00,43.8,43.81,43.74,43.78,143900.0,30.2968,30.3037,30.2553,30.2829,143900.0
2015-01-28 09:30:00,43.71,44.05,43.61,44.01,82500.0,30.2345,30.4697,30.1654,30.442,82500.0
2015-01-28 09:40:00,44.01,44.22,43.93,44.15,102600.0,30.442,30.5873,30.3867,30.5389,102600.0
2015-01-28 09:50:00,44.16,44.17,43.9,43.98,57700.0,30.5458,30.5527,30.366,30.4213,57700.0
2015-01-28 10:00:00,43.99,44.14,43.97,44.09,31400.0,30.4282,30.532,30.4144,30.4974,31400.0
2015-01-28 10:10:00,44.09,44.1,43.96,43.97,27900.0,30.4974,30.5043,30.4075,30.4144,27900.0
2015-01-28 10:20:00,43.97,44.03,43.93,43.95,27800.0,30.4144,30.4559,30.3867,30.4005,27800.0
2015-01-28 10:30:00,43.96,44.0,43.82,43.82,30700.0,30.4075,30.4351,30.3106,30.3106,30700.0
2015-01-28 10:40:00,43.8,43.83,43.66,43.66,19500.0,30.2968,30.3175,30.1999,30.1999,19500.0
2015-01-28 10:50:00,43.67,43.69,43.57,43.65,36000.0,30.2069,30.2207,30.1377,30.193,36000.0
2015-01-28 11:00:00,43.65,43.75,43.62,43.75,21400.0,30.193,30.2622,30.1723,30.2622,21400.0
2015-01-28 11:10:00,43.74,43.76,43.65,43.68,22700.0,30.2553,30.2691,30.193,30.2138,22700.0
2015-01-28 11:20:00,43.68,43.74,43.62,43.71,26300.0,30.2138,30.2553,30.1723,30.2345,26300.0
2015-01-28 11:30:00,43.71,43.93,43.7,43.93,40600.0,30.2345,30.3867,30.2276,30.3867,40600.0
2015-01-28 11:40:00,43.93,44.07,43.9,44.02,77300.0,30.3867,30.4835,30.366,30.449,77300.0
2015-01-28 11:50:00,44.02,44.02,43.97,44.01,62000.0,30.449,30.449,30.4144,30.442,62000.0
2015-01-28 12:00:00,44.02,44.05,43.97,43.97,23600.0,30.449,30.4697,30.4144,30.4144,23600.0
2015-01-28 12:10:00,43.96,43.99,43.89,43.98,23600.0,30.4075,30.4282,30.359,30.4213,23600.0
2015-01-28 12:20:00,43.97,43.99,43.93,43.99,16700.0,30.4144,30.4282,30.3867,30.4282,16700.0
2015-01-28 12:30:00,44.0,44.0,43.9,43.92,18800.0,30.4351,30.4351,30.366,30.3798,18800.0
2015-01-28 12:40:00,43.92,43.97,43.91,43.96,13100.0,30.3798,30.4144,30.3729,30.4075,13100.0
2015-01-28 12:50:00,43.96,43.98,43.91,43.94,20600.0,30.4075,30.4213,30.3729,30.3936,20600.0
2015-01-28 13:00:00,43.94,43.94,43.86,43.87,19200.0,30.3936,30.3936,30.3383,30.3452,19200.0
2015-01-28 13:10:00,43.87,43.88,43.81,43.83,18000.0,30.3452,30.3521,30.3037,30.3175,18000.0
2015-01-28 13:20:00,43.83,43.86,43.75,43.75,20000.0,30.3175,30.3383,30.2622,30.2622,20000.0
2015-01-28 13:30:00,43.75,43.82,43.75,43.8,26800.0,30.2622,30.3106,30.2622,30.2968,26800.0
2015-01-28 13:40:00,43.81,43.81,43.77,43.79,31100.0,30.3037,30.3037,30.276,30.2899,31100.0
2015-01-28 13:50:00,43.79,43.86,43.73,43.74,23000.0,30.2899,30.3383,30.2484,30.2553,23000.0
2015-01-28 14:00:00,43.74,43.96,43.72,43.76,56900.0,30.2553,30.4075,30.2414,30.2691,56900.0
2015-01-28 14:10:00,43.75,43.78,43.68,43.71,48200.0,30.2622,30.2829,30.2138,30.2345,48200.0
2015-01-28 14:20:00,43.71,43.72,43.6,43.62,54700.0,30.2345,30.2414,30.1584,30.1723,54700.0
2015-01-28 14:30:00,43.61,43.64,43.53,43.61,54200.0,30.1654,30.1861,30.11,30.1654,54200.0
2015-01-28 14:40:00,43.61,43.72,43.58,43.67,36500.0,30.1654,30.2414,30.1446,30.2069,36500.0
2015-01-28 14:50:00,43.68,43.74,43.63,43.65,33800.0,30.2138,30.2553,30.1792,30.193,33800.0
2015-01-28 15:00:00,43.66,43.7,43.57,43.6,47000.0,30.1999,30.2276,30.1377,30.1584,47000.0
2015-01-28 15:10:00,43.6,43.62,43.46,43.49,105100.0,30.1584,30.1723,30.0616,30.0824,105100.0
2015-01-28 15:20:00,43.49,43.53,43.41,43.42,127800.0,30.0824,30.11,30.027,30.0339,127800.0
2015-01-28 15:30:00,43.43,43.45,43.29,43.3,125300.0,30.0408,30.0547,29.944,29.9509,125300.0
2015-01-28 15:40:00,43.29,43.3,43.12,43.23,225000.0,29.944,29.9509,29.8264,29.9025,225000.0
2015-01-28 15:50:00,43.23,43.28,43.18,43.22,327600.0,29.9025,29.9371,29.8679,29.8956,327600.0
2015-01-29 09:30:00,43.23,43.58,43.11,43.45,303700.0,29.9025,30.1446,29.8195,30.0547,303700.0
2015-01-29 09:40:00,43.46,43.46,43.24,43.32,56300.0,30.0616,30.0616,29.9094,29.9648,56300.0
2015-01-29 09:50:00,43.33,43.34,43.18,43.29,287200.0,29.9717,29.9786,29.8679,29.944,287200.0
2015-01-29 10:00:00,43.29,43.44,43.28,43.28,113900.0,29.944,30.0478,29.9371,29.9371,113900.0
2015-01-29 10:10:00,43.28,43.32,43.21,43.29,65100.0,29.9371,29.9648,29.8887,29.944,65100.0
2015-01-29 10:20:00,43.29,43.34,43.2,43.29,130500.0,29.944,29.9786,29.8818,29.944,130500.0
2015-01-29 10:30:00,43.29,43.31,43.22,43.27,107200.0,29.944,29.9578,29.8956,29.9302,107200.0
2015-01-29 10:40:00,43.27,43.28,43.1,43.18,100600.0,29.9302,29.9371,29.8126,29.8679,100600.0
2015-01-29 10:50:00,43.18,43.24,43.07,43.23,56400.0,29.8679,29.9094,29.7918,29.9025,56400.0
2015-01-29 11:00:00,43.22,43.23,43.14,43.22,107700.0,29.8956,29.9025,29.8403,29.8956,107700.0
2015-01-29 11:10:00,43.23,43.32,43.19,43.28,111800.0,29.9025,29.9648,29.8748,29.9371,111800.0
2015-01-29 11:20:00,43.28,43.35,43.28,43.29,96700.0,29.9371,29.9855,29.9371,29.944,96700.0
2015-01-29 11:30:00,43.29,43.48,43.29,43.47,81600.0,29.944,30.0754,29.944,30.0685,81600.0
2015-01-29 11:40:00,43.48,43.48,43.4,43.42,59100.0,30.0754,30.0754,30.0201,30.0339,59100.0
2015-01-29 11:50:00,43.42,43.51,43.4,43.4,100900.0,30.0339,30.0962,30.0201,30.0201,100900.0
2015-01-29 12:00:00,43.4,43.53,43.4,43.51,116200.0,30.0201,30.11,30.0201,30.0962,116200.0
2015-01-29 12:10:00,43.52,43.6,43.51,43.54,63100.0,30.1031,30.1584,30.0962,30.1169,63100.0
2015-01-29 12:20:00,43.53,43.58,43.52,43.57,69000.0,30.11,30.1446,30.1031,30.1377,69000.0
2015-01-29 12:30:00,43.56,43.58,43.51,43.53,77100.0,30.1308,30.1446,30.0962,30.11,77100.0
2015-01-29 12:40:00,43.53,43.54,43.48,43.53,51500.0,30.11,30.1169,30.0754,30.11,51500.0
2015-01-29 12:50:00,43.53,43.54,43.49,43.53,45000.0,30.11,30.1169,30.0824,30.11,45000.0
2015-01-29 13:00:00,43.54,43.57,43.49,43.54,54700.0,30.1169,30.1377,30.0824,30.1169,54700.0
2015-01-29 13:10:00,43.54,43.63,43.54,43.61,76100.0,30.1169,30.1792,30.1169,30.1654,76100.0
2015-01-29 13:20:00,43.62,43.79,43.61,43.78,92700.0,30.1723,30.2899,30.1654,30.2829,92700.0
2015-01-29 13:30:00,43.79,43.8,43.71,43.79,64800.0,30.2899,30.2968,30.2345,30.2899,64800.0
2015-01-29 13:40:00,43.79,43.82,43.78,43.8,55500.0,30.2899,30.3106,30.2829,30.2968,55500.0
2015-01-29 13:50:00,43.8,43.86,43.79,43.85,58300.0,30.2968,30.3383,30.2899,30.3314,58300.0
2015-01-29 14:00:00,43.85,43.86,43.77,43.78,55500.0,30.3314,30.3383,30.276,30.2829,55500.0
2015-01-29 14:10:00,43.77,43.78,43.69,43.69,37800.0,30.276,30.2829,30.2207,30.2207,37800.0
2015-01-29 14:20:00,43.69,43.76,43.68,43.75,61800.0,30.2207,30.2691,30.2138,30.2622,61800.0
2015-01-29 14:30:00,43.75,43.82,43.75,43.82,66400.0,30.2622,30.3106,30.2622,30.3106,66400.0
2015-01-29 14:40:00,43.82,43.82,43.72,43.72,59300.0,30.3106,30.3106,30.2414,30.2414,59300.0
2015-01-29 14:50:00,43.72,43.74,43.68,43.73,42900.0,30.2414,30.2553,30.2138,30.2484,42900.0
2015-01-29 15:00:00,43.74,43.8,43.69,43.8,37200.0,30.2553,30.2968,30.2207,30.2968,37200.0
2015-01-29 15:10:00,43.8,43.86,43.74,43.86,87900.0,30.2968,30.3383,30.2553,30.3383,87900.0
2015-01-29 15:20:00,43.86,43.92,43.83,43.9,107200.0,30.3383,30.3798,30.3175,30.366,107200.0
2015-01-29 15:30:00,43.9,43.96,43.87,43.95,127700.0,30.366,30.4075,30.3452,30.4005,127700.0
2015-01-29 15:40:00,43.95,43.99,43.94,43.98,209700.0,30.4005,30.4282,30.3936,30.4213,209700.0
2015-01-29 15:50:00,43.98,43.98,43.85,43.87,334000.0,30.4213,30.4213,30.3314,30.3452,334000.0
2015-01-30 09:30:00,43.63,43.76,43.45,43.61,57900.0,30.1792,30.2691,30.0547,30.1654,57900.0
2015-01-30 09:40:00,43.62,43.73,43.59,43.67,39500.0,30.1723,30.2484,30.1515,30.2069,39500.0
2015-01-30 09:50:00,43.67,43.72,43.54,43.54,30100.0,30.2069,30.2414,30.1169,30.1169,30100.0
2015-01-30 10:00:00,43.55,43.61,43.5,43.54,84800.0,30.1239,30.1654,30.0893,30.1169,84800.0
2015-01-30 10:10:00,43.54,43.55,43.44,43.45,62500.0,30.1169,30.1239,30.0478,30.0547,62500.0
2015-01-30 10:20:00,43.46,43.5,43.4,43.47,43700.0,30.0616,30.0893,30.0201,30.0685,43700.0
2015-01-30 10:30:00,43.46,43.46,43.28,43.29,65200.0,30.0616,30.0616,29.9371,29.944,65200.0
2015-01-30 10:40:00,43.29,43.4,43.21,43.39,57500.0,29.944,30.0201,29.8887,30.0132,57500.0
2015-01-30 10:50:00,43.39,43.41,43.25,43.26,41100.0,30.0132,30.027,29.9163,29.9233,41100.0
2015-01-30 11:00:00,43.27,43.34,43.23,43.24,40800.0,29.9302,29.9786,29.9025,29.9094,40800.0
2015-01-30 11:10:00,43.24,43.27,43.12,43.14,36100.0,29.9094,29.9302,29.8264,29.8403,36100.0
2015-01-30 11:20:00,43.14,43.21,43.12,43.2,33000.0,29.8403,29.8887,29.8264,29.8818,33000.0
2015-01-30 11:30:00,43.2,43.26,43.2,43.21,38500.0,29.8818,29.9233,29.8818,29.8887,38500.0
2015-01-30 11:40:00,43.22,43.24,43.11,43.21,45700.0,29.8956,29.9094,29.8195,29.8887,45700.0
2015-01-30 11:50:00,43.21,43.34,43.17,43.33,48100.0,29.8887,29.9786,29.861,29.9717,48100.0
2015-01-30 12:00:00,43.34,43.47,43.34,43.45,46300.0,29.9786,30.0685,29.9786,30.0547,46300.0
2015-01-30 12:10:00,43.46,43.57,43.43,43.53,63800.0,30.0616,30.1377,30.0408,30.11,63800.0
2015-01-30 12:20:00,43.54,43.57,43.53,43.55,46300.0,30.1169,30.1377,30.11,30.1239,46300.0
2015-01-30 12:30:00,43.54,43.54,43.49,43.51,45600.0,30.1169,30.1169,30.0824,30.0962,45600.0
2015-01-30 12:40:00,43.52,43.53,43.45,43.48,75700.0,30.1031,30.11,30.0547,30.0754,75700.0
2015-01-30 12:50:00,43.49,43.49,43.3,43.31,75700.0,30.0824,30.0824,29.9509,29.9578,75700.0
2015-01-30 13:00:00,43.31,43.33,43.3,43.33,52800.0,29.9578,29.9717,29.9509,29.9717,52800.0
2015-01-30 13:10:00,43.32,43.33,43.24,43.3,49100.0,29.9648,29.9717,29.9094,29.9509,49100.0
2015-01-30 13:20:00,43.3,43.42,43.29,43.41,32500.0,29.9509,30.0339,29.944,30.027,32500.0
2015-01-30 13:30:00,43.41,43.45,43.37,43.39,37900.0,30.027,30.0547,29.9993,30.0132,37900.0
2015-01-30 13:40:00,43.41,43.54,43.36,43.53,35100.0,30.027,30.1169,29.9924,30.11,35100.0
2015-01-30 13:50:00,43.53,43.54,43.45,43.51,29900.0,30.11,30.1169,30.0547,30.0962,29900.0
2015-01-30 14:00:00,43.51,43.51,43.42,43.48,21600.0,30.0962,30.0962,30.0339,30.0754,21600.0
2015-01-30 14:10:00,43.47,43.47,43.35,43.44,29500.0,30.0685,30.0685,29.9855,30.0478,29500.0
2015-01-30 14:20:00,43.43,43.58,43.43,43.58,28200.0,30.0408,30.1446,30.0408,30.1446,28200.0
2015-01-30 14:30:00,43.59,43.6,43.42,43.43,28900.0,30.1515,30.1584,30.0339,30.0408,28900.0
2015-01-30 14:40:00,43.43,43.45,43.19,43.23,32100.0,30.0408,30.0547,29.8748,29.9025,32100.0
2015-01-30 14:50:00,43.23,43.23,43.08,43.1,90000.0,29.9025,29.9025,29.7988,29.8126,90000.0
2015-01-30 15:00:00,43.11,43.19,42.99,43.02,62200.0,29.8195,29.8748,29.7365,29.7572,62200.0
2015-01-30 15:10:00,43.01,43.11,42.94,42.95,88300.0,29.7503,29.8195,29.7019,29.7088,88300.0
2015-01-30 15:20:00,42.95,42.98,42.82,42.97,104700.0,29.7088,29.7296,29.6189,29.7227,104700.0
2015-01-30 15:30:00,42.96,43.02,42.83,42.92,96800.0,29.7157,29.7572,29.6258,29.6881,96800.0
2015-01-30 15:40:00,42.91,42.91,42.7,42.79,179900.0,29.6812,29.6812,29.5359,29.5982,179900.0
2015-01-30 15:50:00,42.78,42.8,42.64,42.69,236400.0,29.5912,29.6051,29.4944,29.529,236400.0
2015-02-02 09:30:00,42.63,42.7,41.87,41.94,282100.0,29.4875,29.5359,28.9618,29.0102,282100.0
2015-02-02 09:40:00,41.96,42.18,41.91,42.08,118100.0,29.024,29.1762,28.9895,29.107,118100.0
2015-02-02 09:50:00,42.05,42.07,41.9,41.9,130600.0,29.0863,29.1001,28.9825,28.9825,130600.0
2015-02-02 10:00:00,41.9,41.96,41.68,41.7,184000.0,28.9825,29.024,28.8304,28.8442,184000.0
2015-02-02 10:10:00,41.69,42.0,41.69,42.0,105500.0,28.8373,29.0517,28.8373,29.0517,105500.0
2015-02-02 10:20:00,42.0,42.06,41.91,41.91,87400.0,29.0517,29.0932,28.9895,28.9895,87400.0
2015-02-02 10:30:00,41.9,42.14,41.87,42.08,122200.0,28.9825,29.1485,28.9618,29.107,122200.0
2015-02-02 10:40:00,42.09,42.19,42.07,42.16,119900.0,29.114,29.1831,29.1001,29.1624,119900.0
2015-02-02 10:50:00,42.16,42.34,42.09,42.18,112600.0,29.1624,29.2869,29.114,29.1762,112600.0
2015-02-02 11:00:00,42.19,42.34,42.17,42.34,80400.0,29.1831,29.2869,29.1693,29.2869,80400.0
2015-02-02 11:10:00,42.35,42.48,42.34,42.37,110100.0,29.2938,29.3837,29.2869,29.3076,110100.0
2015-02-02 11:20:00,42.36,42.61,42.35,42.59,103900.0,29.3007,29.4736,29.2938,29.4598,103900.0
2015-02-02 11:30:00,42.6,42.65,42.51,42.61,133000.0,29.4667,29.5013,29.4045,29.4736,133000.0
2015-02-02 11:40:00,42.61,42.78,42.6,42.68,75100.0,29.4736,29.5912,29.4667,29.5221,75100.0
2015-02-02 11:50:00,42.66,42.81,42.66,42.79,70100.0,29.5082,29.612,29.5082,29.5982,70100.0
2015-02-02 12:00:00,42.78,42.78,42.62,42.65,104700.0,29.5912,29.5912,29.4806,29.5013,104700.0
2015-02-02 12:10:00,42.64,42.66,42.59,42.64,68300.0,29.4944,29.5082,29.4598,29.4944,68300.0
2015-02-02 12:20:00,42.65,42.65,42.45,42.47,71400.0,29.5013,29.5013,29.363,29.3768,71400.0
2015-02-02 12:30:00,42.48,42.51,42.37,42.5,100300.0,29.3837,29.4045,29.3076,29.3976,100300.0
2015-02-02 12:40:00,42.5,42.51,42.37,42.38,49100.0,29.3976,29.4045,29.3076,29.3146,49100.0
2015-02-02 12:50:00,42.37,42.44,42.29,42.3,28500.0,29.3076,29.3561,29.2523,29.2592,28500.0
2015-02-02 13:00:00,42.3,42.42,42.19,42.41,46900.0,29.2592,29.3422,29.1831,29.3353,46900.0
2015-02-02 13:10:00,42.41,42.46,42.33,42.36,27200.0,29.3353,29.3699,29.28,29.3007,27200.0
2015-02-02 13:20:00,42.36,42.49,42.32,42.37,40000.0,29.3007,29.3906,29.2731,29.3076,40000.0
2015-02-02 13:30:00,42.37,42.42,42.21,42.21,54200.0,29.3076,29.3422,29.197,29.197,54200.0
2015-02-02 13:40:00,42.2,42.27,42.13,42.22,40000.0,29.19,29.2385,29.1416,29.2039,40000.0
2015-02-02 13:50:00,42.21,42.27,42.15,42.21,27700.0,29.197,29.2385,29.1555,29.197,27700.0
2015-02-02 14:00:00,42.21,42.37,42.2,42.36,26900.0,29.197,29.3076,29.19,29.3007,26900.0
2015-02-02 14:10:00,42.36,42.39,42.35,42.39,30300.0,29.3007,29.3215,29.2938,29.3215,30300.0
2015-02-02 14:20:00,42.39,42.44,42.39,42.42,26900.0,29.3215,29.3561,29.3215,29.3422,26900.0
2015-02-02 14:30:00,42.43,42.45,42.37,42.38,41800.0,29.3491,29.363,29.3076,29.3146,41800.0
2015-02-02 14:40:00,42.37,42.41,42.27,42.29,38800.0,29.3076,29.3353,29.2385,29.2523,38800.0
2015-02-02 14:50:00,42.29,42.37,42.25,42.3,44700.0,29.2523,29.3076,29.2246,29.2592,44700.0
2015-02-02 15:00:00,42.3,42.37,42.26,42.36,48800.0,29.2592,29.3076,29.2316,29.3007,48800.0
2015-02-02 15:10:00,42.37,42.42,42.29,42.32,57400.0,29.3076,29.3422,29.2523,29.2731,57400.0
2015-02-02 15:20:00,42.32,42.42,42.32,42.38,68400.0,29.2731,29.3422,29.2731,29.3146,68400.0
2015-02-02 15:30:00,42.38,42.52,42.35,42.52,108000.0,29.3146,29.4114,29.2938,29.4114,108000.0
2015-02-02 15:40:00,42.53,42.66,42.53,42.59,213200.0,29.4183,29.5082,29.4183,29.4598,213200.0
2015-02-02 15:50:00,42.58,42.6,42.52,42.59,303200.0,29.4529,29.4667,29.4114,29.4598,303200.0
2015-02-03 09:30:00,42.6,42.71,42.35,42.68,120900.0,29.4667,29.5428,29.2938,29.5221,120900.0
2015-02-03 09:40:00,42.67,42.78,42.45,42.59,82000.0,29.5152,29.5912,29.363,29.4598,82000.0
2015-02-03 09:50:00,42.6,42.82,42.6,42.82,63800.0,29.4667,29.6189,29.4667,29.6189,63800.0
2015-02-03 10:00:00,42.82,42.86,42.71,42.71,126300.0,29.6189,29.6466,29.5428,29.5428,126300.0
2015-02-03 10:10:00,42.71,42.9,42.66,42.81,102200.0,29.5428,29.6742,29.5082,29.612,102200.0
2015-02-03 10:20:00,42.8,42.87,42.78,42.86,65900.0,29.6051,29.6535,29.5912,29.6466,65900.0
2015-02-03 10:30:00,42.86,42.87,42.73,42.79,71800.0,29.6466,29.6535,29.5567,29.5982,71800.0
2015-02-03 10:40:00,42.8,42.87,42.76,42.84,57400.0,29.6051,29.6535,29.5774,29.6327,57400.0
2015-02-03 10:50:00,42.84,42.87,42.72,42.77,44200.0,29.6327,29.6535,29.5497,29.5843,44200.0
2015-02-03 11:00:00,42.76,42.95,42.76,42.95,50200.0,29.5774,29.7088,29.5774,29.7088,50200.0
2015-02-03 11:10:00,42.94,43.03,42.89,43.03,45500.0,29.7019,29.7642,29.6673,29.7642,45500.0
2015-02-03 11:20:00,43.03,43.06,42.94,42.99,94600.0,29.7642,29.7849,29.7019,29.7365,94600.0
2015-02-03 11:30:00,42.99,43.02,42.88,43.01,83500.0,29.7365,29.7572,29.6604,29.7503,83500.0
2015-02-03 11:40:00,43.01,43.07,42.93,42.99,73400.0,29.7503,29.7918,29.695,29.7365,73400.0
2015-02-03 11:50:00,42.98,42.98,42.85,42.86,44700.0,29.7296,29.7296,29.6397,29.6466,44700.0
2015-02-03 12:00:00,42.86,42.92,42.8,42.89,59500.0,29.6466,29.6881,29.6051,29.6673,59500.0
2015-02-03 12:10:00,42.88,42.94,42.84,42.86,57200.0,29.6604,29.7019,29.6327,29.6466,57200.0
2015-02-03 12:20:00,42.86,42.89,42.8,42.81,32200.0,29.6466,29.6673,29.6051,29.612,32200.0
2015-02-03 12:30:00,42.81,42.87,42.75,42.86,37100.0,29.612,29.6535,29.5705,29.6466,37100.0
2015-02-03 12:40:00,42.86,42.98,42.86,42.94,30500.0,29.6466,29.7296,29.6466,29.7019,30500.0
2015-02-03 12:50:00,42.95,43.02,42.92,42.97,31800.0,29.7088,29.7572,29.6881,29.7227,31800.0
2015-02-03 13:00:00,42.97,43.01,42.93,42.98,59800.0,29.7227,29.7503,29.695,29.7296,59800.0
2015-02-03 13:10:00,42.99,43.21,42.96,43.19,78900.0,29.7365,29.8887,29.7157,29.8748,78900.0
2015-02-03 13:20:00,43.18,43.24,43.13,43.14,58800.0,29.8679,29.9094,29.8333,29.8403,58800.0
2015-02-03 13:30:00,43.14,43.16,43.01,43.03,90900.0,29.8403,29.8541,29.7503,29.7642,90900.0
2015-02-03 13:40:00,43.04,43.08,42.99,43.06,48200.0,29.7711,29.7988,29.7365,29.7849,48200.0
2015-02-03 13:50:00,43.06,43.15,43.05,43.1,90900.0,29.7849,29.8472,29.778,29.8126,90900.0
2015-02-03 14:00:00,43.1,43.11,43.0,43.02,59900.0,29.8126,29.8195,29.7434,29.7572,59900.0
2015-02-03 14:10:00,43.02,43.14,43.02,43.13,51200.0,29.7572,29.8403,29.7572,29.8333,51200.0
2015-02-03 14:20:00,43.13,43.13,42.99,43.0,52300.0,29.8333,29.8333,29.7365,29.7434,52300.0
2015-02-03 14:30:00,43.01,43.02,42.95,43.0,44400.0,29.7503,29.7572,29.7088,29.7434,44400.0
2015-02-03 14:40:00,42.99,43.05,42.99,43.02,62200.0,29.7365,29.778,29.7365,29.7572,62200.0
2015-02-03 14:50:00,43.02,43.08,43.02,43.06,60500.0,29.7572,29.7988,29.7572,29.7849,60500.0
2015-02-03 15:00:00,43.07,43.1,43.0,43.01,56100.0,29.7918,29.8126,29.7434,29.7503,56100.0
2015-02-03 15:10:00,43.02,43.09,42.99,43.07,65500.0,29.7572,29.8057,29.7365,29.7918,65500.0
2015-02-03 15:20:00,43.08,43.16,43.07,43.1,96600.0,29.7988,29.8541,29.7918,29.8126,96600.0
2015-02-03 15:30:00,43.1,43.16,43.06,43.14,121000.0,29.8126,29.8541,29.7849,29.8403,121000.0
2015-02-03 15:40:00,43.14,43.2,43.12,43.17,111000.0,29.8403,29.8818,29.8264,29.861,111000.0
2015-02-03 15:50:00,43.17,43.24,43.16,43.2,210900.0,29.861,29.9094,29.8541,29.8818,210900.0
2015-02-04 09:30:00,43.0,43.07,42.85,42.99,42800.0,29.7434,29.7918,29.6397,29.7365,42800.0
2015-02-04 09:40:00,42.99,43.11,42.91,43.06,42900.0,29.7365,29.8195,29.6812,29.7849,42900.0
2015-02-04 09:50:00,43.06,43.09,42.94,42.98,40900.0,29.7849,29.8057,29.7019,29.7296,40900.0
2015-02-04 10:00:00,42.97,43.17,42.97,43.06,94800.0,29.7227,29.861,29.7227,29.7849,94800.0
2015-02-04 10:10:00,43.04,43.09,42.96,42.96,51200.0,29.7711,29.8057,29.7157,29.7157,51200.0
2015-02-04 10:20:00,42.98,43.02,42.94,43.0,38300.0,29.7296,29.7572,29.7019,29.7434,38300.0
2015-02-04 10:30:00,43.0,43.11,42.97,43.09,42800.0,29.7434,29.8195,29.7227,29.8057,42800.0
2015-02-04 10:40:00,43.09,43.22,43.07,43.2,43000.0,29.8057,29.8956,29.7918,29.8818,43000.0
2015-02-04 10:50:00,43.21,43.21,43.0,43.02,48000.0,29.8887,29.8887,29.7434,29.7572,48000.0
2015-02-04 11:00:00,43.02,43.1,42.97,43.09,45600.0,29.7572,29.8126,29.7227,29.8057,45600.0
2015-02-04 11:10:00,43.1,43.15,43.03,43.13,67100.0,29.8126,29.8472,29.7642,29.8333,67100.0
2015-02-04 11:20:00,43.13,43.14,43.06,43.11,56000.0,29.8333,29.8403,29.7849,29.8195,56000.0
2015-02-04 11:30:00,43.11,43.12,43.01,43.03,41700.0,29.8195,29.8264,29.7503,29.7642,41700.0
2015-02-04 11:40:00,43.03,43.06,42.99,42.99,32100.0,29.7642,29.7849,29.7365,29.7365,32100.0
2015-02-04 11:50:00,42.98,43.06,42.93,43.06,34000.0,29.7296,29.7849,29.695,29.7849,34000.0
2015-02-04 12:00:00,43.05,43.08,43.01,43.08,26000.0,29.778,29.7988,29.7503,29.7988,26000.0
2015-02-04 12:10:00,43.08,43.09,43.04,43.04,29200.0,29.7988,29.8057,29.7711,29.7711,29200.0
2015-02-04 12:20:00,43.03,43.09,42.96,42.97,26000.0,29.7642,29.8057,29.7157,29.7227,26000.0
2015-02-04 12:30:00,42.96,42.99,42.88,42.91,23600.0,29.7157,29.7365,29.6604,29.6812,23600.0
2015-02-04 12:40:00,42.89,42.89,42.75,42.79,64600.0,29.6673,29.6673,29.5705,29.5982,64600.0
2015-02-04 12:50:00,42.8,42.82,42.75,42.77,50100.0,29.6051,29.6189,29.5705,29.5843,50100.0
2015-02-04 13:00:00,42.78,42.79,42.53,42.65,74000.0,29.5912,29.5982,29.4183,29.5013,74000.0
2015-02-04 13:10:00,42.65,42.68,42.61,42.61,42900.0,29.5013,29.5221,29.4736,29.4736,42900.0
2015-02-04 13:20:00,42.6,42.76,42.58,42.76,52300.0,29.4667,29.5774,29.4529,29.5774,52300.0
2015-02-04 13:30:00,42.76,42.76,42.6,42.63,39500.0,29.5774,29.5774,29.4667,29.4875,39500.0
2015-02-04 13:40:00,42.63,42.67,42.6,42.63,31700.0,29.4875,29.5152,29.4667,29.4875,31700.0
2015-02-04 13:50:00,42.63,42.68,42.6,42.63,30800.0,29.4875,29.5221,29.4667,29.4875,30800.0
2015-02-04 14:00:00,42.64,42.74,42.6,42.6,52600.0,29.4944,29.5636,29.4667,29.4667,52600.0
2015-02-04 14:10:00,42.59,42.61,42.55,42.56,52300.0,29.4598,29.4736,29.4321,29.4391,52300.0
2015-02-04 14:20:00,42.56,42.62,42.55,42.56,165200.0,29.4391,29.4806,29.4321,29.4391,165200.0
2015-02-04 14:30:00,42.57,42.58,42.49,42.52,104400.0,29.446,29.4529,29.3906,29.4114,104400.0
2015-02-04 14:40:00,42.52,42.52,42.38,42.41,156800.0,29.4114,29.4114,29.3146,29.3353,156800.0
2015-02-04 14:50:00,42.41,42.43,42.29,42.37,84200.0,29.3353,29.3491,29.2523,29.3076,84200.0
2015-02-04 15:00:00,42.38,42.38,42.32,42.35,60500.0,29.3146,29.3146,29.2731,29.2938,60500.0
2015-02-04 15:10:00,42.34,42.52,42.34,42.47,87700.0,29.2869,29.4114,29.2869,29.3768,87700.0
2015-02-04 15:20:00,42.47,42.56,42.45,42.56,105500.0,29.3768,29.4391,29.363,29.4391,105500.0
2015-02-04 15:30:00,42.56,42.62,42.44,42.44,135800.0,29.4391,29.4806,29.3561,29.3561,135800.0
2015-02-04 15:40:00,42.43,42.46,42.19,42.22,309700.0,29.3491,29.3699,29.1831,29.2039,309700.0
2015-02-04 15:50:00,42.23,42.23,42.12,42.19,515100.0,29.2108,29.2108,29.1347,29.1831,515100.0
2015-02-05 09:30:00,42.53,42.72,42.32,42.32,94000.0,29.4183,29.5497,29.2731,29.2731,94000.0
2015-02-05 09:40:00,42.33,42.51,42.25,42.51,60900.0,29.28,29.4045,29.2246,29.4045,60900.0
2015-02-05 09:50:00,42.5,42.51,42.41,42.48,25800.0,29.3976,29.4045,29.3353,29.3837,25800.0
2015-02-05 10:00:00,42.5,42.69,42.46,42.62,62200.0,29.3976,29.529,29.3699,29.4806,62200.0
2015-02-05 10:10:00,42.62,42.64,42.55,42.64,29500.0,29.4806,29.4944,29.4321,29.4944,29500.0
2015-02-05 10:20:00,42.65,42.66,42.54,42.62,53700.0,29.5013,29.5082,29.4252,29.4806,53700.0
2015-02-05 10:30:00,42.62,42.63,42.45,42.49,62900.0,29.4806,29.4875,29.363,29.3906,62900.0
2015-02-05 10:40:00,42.48,42.67,42.48,42.66,51800.0,29.3837,29.5152,29.3837,29.5082,51800.0
2015-02-05 10:50:00,42.67,42.72,42.63,42.68,31400.0,29.5152,29.5497,29.4875,29.5221,31400.0
2015-02-05 11:00:00,42.68,42.69,42.62,42.69,25100.0,29.5221,29.529,29.4806,29.529,25100.0
2015-02-05 11:10:00,42.69,42.75,42.64,42.66,57400.0,29.529,29.5705,29.4944,29.5082,57400.0
2015-02-05 11:20:00,42.66,42.7,42.64,42.65,21100.0,29.5082,29.5359,29.4944,29.5013,21100.0
2015-02-05 11:30:00,42.66,42.77,42.65,42.75,32200.0,29.5082,29.5843,29.5013,29.5705,32200.0
2015-02-05 11:40:00,42.75,42.75,42.67,42.68,60600.0,29.5705,29.5705,29.5152,29.5221,60600.0
2015-02-05 11:50:00,42.69,42.78,42.66,42.74,138800.0,29.529,29.5912,29.5082,29.5636,138800.0
2015-02-05 12:00:00,42.75,42.79,42.7,42.72,36700.0,29.5705,29.5982,29.5359,29.5497,36700.0
2015-02-05 12:10:00,42.72,42.73,42.65,42.66,39100.0,29.5497,29.5567,29.5013,29.5082,39100.0
2015-02-05 12:20:00,42.67,42.75,42.67,42.71,48500.0,29.5152,29.5705,29.5152,29.5428,48500.0
2015-02-05 12:30:00,42.72,42.73,42.67,42.7,31200.0,29.5497,29.5567,29.5152,29.5359,31200.0
2015-02-05 12:40:00,42.7,42.71,42.64,42.66,45700.0,29.5359,29.5428,29.4944,29.5082,45700.0
2015-02-05 12:50:00,42.65,42.72,42.64,42.72,33900.0,29.5013,29.5497,29.4944,29.5497,33900.0
2015-02-05 13:00:00,42.72,42.77,42.72,42.75,29300.0,29.5497,29.5843,29.5497,29.5705,29300.0
2015-02-05 13:10:00,42.75,42.9,42.74,42.83,44100.0,29.5705,29.6742,29.5636,29.6258,44100.0
2015-02-05 13:20:00,42.83,42.84,42.78,42.84,30300.0,29.6258,29.6327,29.5912,29.6327,30300.0
2015-02-05 13:30:00,42.84,42.86,42.79,42.81,59900.0,29.6327,29.6466,29.5982,29.612,59900.0
2015-02-05 13:40:00,42.82,42.89,42.81,42.89,16300.0,29.6189,29.6673,29.612,29.6673,16300.0
2015-02-05 13:50:00,42.88,42.97,42.88,42.9,38500.0,29.6604,29.7227,29.6604,29.6742,38500.0
2015-02-05 14:00:00,42.89,42.91,42.88,42.89,27400.0,29.6673,29.6812,29.6604,29.6673,27400.0
2015-02-05 14:10:00,42.89,42.94,42.84,42.88,18500.0,29.6673,29.7019,29.6327,29.6604,18500.0
2015-02-05 14:20:00,42.88,42.88,42.83,42.85,16600.0,29.6604,29.6604,29.6258,29.6397,16600.0
2015-02-05 14:30:00,42.85,42.92,42.82,42.92,18400.0,29.6397,29.6881,29.6189,29.6881,18400.0
2015-02-05 14:40:00,42.91,42.91,42.84,42.85,30500.0,29.6812,29.6812,29.6327,29.6397,30500.0
2015-02-05 14:50:00,42.85,42.86,42.79,42.83,17200.0,29.6397,29.6466,29.5982,29.6258,17200.0
2015-02-05 15:00:00,42.83,42.85,42.8,42.82,22400.0,29.6258,29.6397,29.6051,29.6189,22400.0
2015-02-05 15:10:00,42.81,42.84,42.78,42.84,28200.0,29.612,29.6327,29.5912,29.6327,28200.0
2015-02-05 15:20:00,42.84,42.91,42.83,42.91,29500.0,29.6327,29.6812,29.6258,29.6812,29500.0
2015-02-05 15:30:00,42.91,42.94,42.88,42.93,43000.0,29.6812,29.7019,29.6604,29.695,43000.0
2015-02-05 15:40:00,42.93,42.94,42.83,42.83,64700.0,29.695,29.7019,29.6258,29.6258,64700.0
2015-02-05 15:50:00,42.83,42.87,42.82,42.87,122200.0,29.6258,29.6535,29.6189,29.6535,122200.0
2015-02-06 09:30:00,42.51,42.52,42.27,42.33,115900.0,29.4045,29.4114,29.2385,29.28,115900.0
2015-02-06 09:40:00,42.33,42.33,42.0,42.05,80900.0,29.28,29.28,29.0517,29.0863,80900.0
2015-02-06 09:50:00,42.05,42.11,41.88,41.9,89600.0,29.0863,29.1278,28.9687,28.9825,89600.0
2015-02-06 10:00:00,41.91,41.96,41.72,41.76,90400.0,28.9895,29.024,28.858,28.8857,90400.0
2015-02-06 10:10:00,41.76,41.77,41.71,41.74,43200.0,28.8857,28.8926,28.8511,28.8719,43200.0
2015-02-06 10:20:00,41.74,41.81,41.73,41.76,84200.0,28.8719,28.9203,28.8649,28.8857,84200.0
2015-02-06 10:30:00,41.76,41.78,41.68,41.68,57500.0,28.8857,28.8995,28.8304,28.8304,57500.0
2015-02-06 10:40:00,41.68,41.77,41.67,41.74,29300.0,28.8304,28.8926,28.8234,28.8719,29300.0
2015-02-06 10:50:00,41.75,41.75,41.54,41.56,75000.0,28.8788,28.8788,28.7335,28.7474,75000.0
2015-02-06 11:00:00,41.56,41.6,41.54,41.56,63900.0,28.7474,28.775,28.7335,28.7474,63900.0
2015-02-06 11:10:00,41.55,41.57,41.44,41.49,44500.0,28.7404,28.7543,28.6644,28.6989,44500.0
2015-02-06 11:20:00,41.49,41.55,41.48,41.54,63900.0,28.6989,28.7404,28.692,28.7335,63900.0
2015-02-06 11:30:00,41.53,41.58,41.51,41.54,37700.0,28.7266,28.7612,28.7128,28.7335,37700.0
2015-02-06 11:40:00,41.55,41.58,41.5,41.57,36000.0,28.7404,28.7612,28.7059,28.7543,36000.0
2015-02-06 11:50:00,41.57,41.58,41.49,41.51,28000.0,28.7543,28.7612,28.6989,28.7128,28000.0
2015-02-06 12:00:00,41.51,41.52,41.49,41.5,14800.0,28.7128,28.7197,28.6989,28.7059,14800.0
2015-02-06 12:10:00,41.51,41.51,41.35,41.38,44200.0,28.7128,28.7128,28.6021,28.6228,44200.0
2015-02-06 12:20:00,41.39,41.39,41.33,41.36,48400.0,28.6298,28.6298,28.5883,28.609,48400.0
2015-02-06 12:30:00,41.37,41.39,41.34,41.34,41000.0,28.6159,28.6298,28.5952,28.5952,41000.0
2015-02-06 12:40:00,41.33,41.35,41.25,41.29,131000.0,28.5883,28.6021,28.5329,28.5606,131000.0
2015-02-06 12:50:00,41.3,41.33,41.27,41.28,38700.0,28.5675,28.5883,28.5468,28.5537,38700.0
2015-02-06 13:00:00,41.28,41.29,41.19,41.24,41400.0,28.5537,28.5606,28.4914,28.526,41400.0
2015-02-06 13:10:00,41.24,41.24,41.1,41.15,57400.0,28.526,28.526,28.4292,28.4638,57400.0
2015-02-06 13:20:00,41.16,41.17,41.05,41.08,38900.0,28.4707,28.4776,28.3946,28.4153,38900.0
2015-02-06 13:30:00,41.08,41.1,41.0,41.02,91700.0,28.4153,28.4292,28.36,28.3738,91700.0
2015-02-06 13:40:00,41.03,41.11,41.01,41.03,43800.0,28.3808,28.4361,28.3669,28.3808,43800.0
2015-02-06 13:50:00,41.04,41.11,41.0,41.02,38200.0,28.3877,28.4361,28.36,28.3738,38200.0
2015-02-06 14:00:00,41.03,41.06,40.93,40.93,53000.0,28.3808,28.4015,28.3116,28.3116,53000.0
2015-02-06 14:10:00,40.93,41.01,40.92,40.97,62700.0,28.3116,28.3669,28.3047,28.3392,62700.0
2015-02-06 14:20:00,40.97,40.98,40.91,40.92,35200.0,28.3392,28.3462,28.2977,28.3047,35200.0
2015-02-06 14:30:00,40.92,40.96,40.87,40.94,59500.0,28.3047,28.3323,28.2701,28.3185,59500.0
2015-02-06 14:40:00,40.94,40.96,40.81,40.84,120400.0,28.3185,28.3323,28.2286,28.2493,120400.0
2015-02-06 14:50:00,40.85,40.85,40.67,40.68,72900.0,28.2562,28.2562,28.1317,28.1387,72900.0
2015-02-06 15:00:00,40.67,40.68,40.51,40.6,85700.0,28.1317,28.1387,28.0211,28.0833,85700.0
2015-02-06 15:10:00,40.59,40.66,40.55,40.56,105800.0,28.0764,28.1248,28.0487,28.0556,105800.0
2015-02-06 15:20:00,40.56,40.6,40.41,40.42,120500.0,28.0556,28.0833,27.9519,27.9588,120500.0
2015-02-06 15:30:00,40.43,40.44,40.37,40.42,318300.0,27.9657,27.9726,27.9242,27.9588,318300.0
2015-02-06 15:40:00,40.43,40.43,40.3,40.35,222100.0,27.9657,27.9657,27.8758,27.9104,222100.0
2015-02-06 15:50:00,40.35,40.61,40.35,40.59,492800.0,27.9104,28.0902,27.9104,28.0764,492800.0
2015-02-09 09:30:00,40.48,40.79,40.41,40.57,139200.0,28.0003,28.2147,27.9519,28.0626,139200.0
2015-02-09 09:40:00,40.57,40.6,40.44,40.45,115400.0,28.0626,28.0833,27.9726,27.9796,115400.0
2015-02-09 09:50:00,40.44,40.58,40.41,40.41,76800.0,27.9726,28.0695,27.9519,27.9519,76800.0
2015-02-09 10:00:00,40.42,40.55,40.42,40.54,97600.0,27.9588,28.0487,27.9588,28.0418,97600.0
2015-02-09 10:10:00,40.54,40.56,40.44,40.44,105800.0,28.0418,28.0556,27.9726,27.9726,105800.0
2015-02-09 10:20:00,40.44,40.47,40.39,40.41,53600.0,27.9726,27.9934,27.9381,27.9519,53600.0
2015-02-09 10:30:00,40.4,40.48,40.33,40.4,79400.0,27.945,28.0003,27.8966,27.945,79400.0
2015-02-09 10:40:00,40.4,40.41,40.28,40.37,64800.0,27.945,27.9519,27.862,27.9242,64800.0
2015-02-09 10:50:00,40.38,40.42,40.36,40.37,68100.0,27.9311,27.9588,27.9173,27.9242,68100.0
2015-02-09 11:00:00,40.37,40.43,40.36,40.43,151700.0,27.9242,27.9657,27.9173,27.9657,151700.0
2015-02-09 11:10:00,40.43,40.52,40.39,40.52,76000.0,27.9657,28.028,27.9381,28.028,76000.0
2015-02-09 11:20:00,40.53,40.58,40.49,40.54,294700.0,28.0349,28.0695,28.0072,28.0418,294700.0
2015-02-09 11:30:00,40.54,40.56,40.47,40.47,68800.0,28.0418,28.0556,27.9934,27.9934,68800.0
2015-02-09 11:40:00,40.48,40.52,40.44,40.5,53300.0,28.0003,28.028,27.9726,28.0141,53300.0
2015-02-09 11:50:00,40.5,40.59,40.49,40.55,45800.0,28.0141,28.0764,28.0072,28.0487,45800.0
2015-02-09 12:00:00,40.54,40.57,40.48,40.48,74300.0,28.0418,28.0626,28.0003,28.0003,74300.0
2015-02-09 12:10:00,40.48,40.48,40.4,40.43,63400.0,28.0003,28.0003,27.945,27.9657,63400.0
2015-02-09 12:20:00,40.44,40.49,40.43,40.48,41100.0,27.9726,28.0072,27.9657,28.0003,41100.0
2015-02-09 12:30:00,40.49,40.55,40.49,40.49,121900.0,28.0072,28.0487,28.0072,28.0072,121900.0
2015-02-09 12:40:00,40.49,40.51,40.44,40.47,34100.0,28.0072,28.0211,27.9726,27.9934,34100.0
2015-02-09 12:50:00,40.48,40.51,40.43,40.44,32200.0,28.0003,28.0211,27.9657,27.9726,32200.0
2015-02-09 13:00:00,40.44,40.47,40.41,40.45,24200.0,27.9726,27.9934,27.9519,27.9796,24200.0
2015-02-09 13:10:00,40.44,40.44,40.36,40.36,29200.0,27.9726,27.9726,27.9173,27.9173,29200.0
2015-02-09 13:20:00,40.37,40.4,40.32,40.35,31100.0,27.9242,27.945,27.8896,27.9104,31100.0
2015-02-09 13:30:00,40.34,40.34,40.3,40.33,34900.0,27.9035,27.9035,27.8758,27.8966,34900.0
2015-02-09 13:40:00,40.32,40.32,40.25,40.26,54600.0,27.8896,27.8896,27.8412,27.8481,54600.0
2015-02-09 13:50:00,40.26,40.3,40.25,40.29,36400.0,27.8481,27.8758,27.8412,27.8689,36400.0
2015-02-09 14:00:00,40.29,40.33,40.26,40.27,65300.0,27.8689,27.8966,27.8481,27.8551,65300.0
2015-02-09 14:10:00,40.28,40.29,40.19,40.2,58100.0,27.862,27.8689,27.7997,27.8066,58100.0
2015-02-09 14:20:00,40.2,40.23,40.16,40.2,44600.0,27.8066,27.8274,27.779,27.8066,44600.0
2015-02-09 14:30:00,40.2,40.31,40.17,40.31,45200.0,27.8066,27.8827,27.7859,27.8827,45200.0
2015-02-09 14:40:00,40.3,40.31,40.17,40.2,39800.0,27.8758,27.8827,27.7859,27.8066,39800.0
2015-02-09 14:50:00,40.2,40.23,40.13,40.14,38000.0,27.8066,27.8274,27.7582,27.7651,38000.0
2015-02-09 15:00:00,40.13,40.15,40.03,40.04,78200.0,27.7582,27.772,27.689,27.696,78200.0
2015-02-09 15:10:00,40.04,40.12,40.03,40.03,50100.0,27.696,27.7513,27.689,27.689,50100.0
2015-02-09 15:20:00,40.03,40.15,40.01,40.15,83900.0,27.689,27.772,27.6752,27.772,83900.0
2015-02-09 15:30:00,40.15,40.16,40.07,40.14,105000.0,27.772,27.779,27.7167,27.7651,105000.0
2015-02-09 15:40:00,40.14,40.28,40.12,40.28,187400.0,27.7651,27.862,27.7513,27.862,187400.0
2015-02-09 15:50:00,40.28,40.29,40.24,40.26,297500.0,27.862,27.8689,27.8343,27.8481,297500.0
2015-02-10 09:30:00,40.31,40.48,40.26,40.44,87600.0,27.8827,28.0003,27.8481,27.9726,87600.0
2015-02-10 09:40:00,40.44,40.59,40.38,40.5,100200.0,27.9726,28.0764,27.9311,28.0141,100200.0
2015-02-10 09:50:00,40.5,40.51,40.37,40.48,67600.0,28.0141,28.0211,27.9242,28.0003,67600.0
2015-02-10 10:00:00,40.49,40.5,40.38,40.5,62600.0,28.0072,28.0141,27.9311,28.0141,62600.0
2015-02-10 10:10:00,40.5,40.55,40.47,40.51,114500.0,28.0141,28.0487,27.9934,28.0211,114500.0
2015-02-10 10:20:00,40.5,40.59,40.49,40.58,121200.0,28.0141,28.0764,28.0072,28.0695,121200.0
2015-02-10 10:30:00,40.57,40.58,40.5,40.58,60200.0,28.0626,28.0695,28.0141,28.0695,60200.0
2015-02-10 10:40:00,40.58,40.6,40.47,40.5,102200.0,28.0695,28.0833,27.9934,28.0141,102200.0
2015-02-10 10:50:00,40.5,40.63,40.47,40.63,126500.0,28.0141,28.1041,27.9934,28.1041,126500.0
2015-02-10 11:00:00,40.63,40.74,40.61,40.74,50400.0,28.1041,28.1802,28.0902,28.1802,50400.0
2015-02-10 11:10:00,40.74,40.76,40.66,40.7,94100.0,28.1802,28.194,28.1248,28.1525,94100.0
2015-02-10 11:20:00,40.7,40.73,40.62,40.67,59700.0,28.1525,28.1732,28.0972,28.1317,59700.0
2015-02-10 11:30:00,40.68,40.69,40.63,40.65,58500.0,28.1387,28.1456,28.1041,28.1179,58500.0
2015-02-10 11:40:00,40.65,40.67,40.55,40.63,46000.0,28.1179,28.1317,28.0487,28.1041,46000.0
2015-02-10 11:50:00,40.63,40.65,40.59,40.59,31700.0,28.1041,28.1179,28.0764,28.0764,31700.0
2015-02-10 12:00:00,40.6,40.6,40.49,40.56,29900.0,28.0833,28.0833,28.0072,28.0556,29900.0
2015-02-10 12:10:00,40.57,40.68,40.56,40.67,55900.0,28.0626,28.1387,28.0556,28.1317,55900.0
2015-02-10 12:20:00,40.67,40.68,40.65,40.66,24200.0,28.1317,28.1387,28.1179,28.1248,24200.0
2015-02-10 12:30:00,40.67,40.68,40.63,40.65,37000.0,28.1317,28.1387,28.1041,28.1179,37000.0
2015-02-10 12:40:00,40.65,40.67,40.6,40.65,17500.0,28.1179,28.1317,28.0833,28.1179,17500.0
2015-02-10 12:50:00,40.65,40.66,40.6,40.61,20300.0,28.1179,28.1248,28.0833,28.0902,20300.0
2015-02-10 13:00:00,40.61,40.67,40.59,40.63,26100.0,28.0902,28.1317,28.0764,28.1041,26100.0
2015-02-10 13:10:00,40.63,40.66,40.61,40.61,23600.0,28.1041,28.1248,28.0902,28.0902,23600.0
2015-02-10 13:20:00,40.6,40.62,40.53,40.59,23900.0,28.0833,28.0972,28.0349,28.0764,23900.0
2015-02-10 13:30:00,40.59,40.67,40.57,40.67,41500.0,28.0764,28.1317,28.0626,28.1317,41500.0
2015-02-10 13:40:00,40.66,40.69,40.59,40.67,24800.0,28.1248,28.1456,28.0764,28.1317,24800.0
2015-02-10 13:50:00,40.67,40.68,40.63,40.64,38900.0,28.1317,28.1387,28.1041,28.111,38900.0
2015-02-10 14:00:00,40.62,40.71,40.62,40.7,84300.0,28.0972,28.1594,28.0972,28.1525,84300.0
2015-02-10 14:10:00,40.71,40.71,40.66,40.69,212300.0,28.1594,28.1594,28.1248,28.1456,212300.0
2015-02-10 14:20:00,40.7,40.71,40.65,40.68,120100.0,28.1525,28.1594,28.1179,28.1387,120100.0
2015-02-10 14:30:00,40.68,40.72,40.66,40.7,104400.0,28.1387,28.1663,28.1248,28.1525,104400.0
2015-02-10 14:40:00,40.7,40.88,40.68,40.88,157700.0,28.1525,28.277,28.1387,28.277,157700.0
2015-02-10 14:50:00,40.88,41.03,40.86,41.02,84400.0,28.277,28.3808,28.2632,28.3738,84400.0
2015-02-10 15:00:00,41.01,41.02,40.97,40.99,90600.0,28.3669,28.3738,28.3392,28.3531,90600.0
2015-02-10 15:10:00,41.0,41.0,40.91,40.96,41800.0,28.36,28.36,28.2977,28.3323,41800.0
2015-02-10 15:20:00,40.96,41.05,40.93,41.02,92100.0,28.3323,28.3946,28.3116,28.3738,92100.0
2015-02-10 15:30:00,41.02,41.06,40.99,41.05,110800.0,28.3738,28.4015,28.3531,28.3946,110800.0
2015-02-10 15:40:00,41.04,41.04,40.96,40.97,249300.0,28.3877,28.3877,28.3323,28.3392,249300.0
2015-02-10 15:50:00,40.97,40.98,40.91,40.93,337000.0,28.3392,28.3462,28.2977,28.3116,337000.0
2015-02-11 09:30:00,40.7,40.73,40.46,40.5,211700.0,28.1525,28.1732,27.9865,28.0141,211700.0
2015-02-11 09:40:00,40.5,40.54,40.16,40.2,133500.0,28.0141,28.0418,27.779,27.8066,133500.0
2015-02-11 09:50:00,40.19,40.48,40.18,40.35,77100.0,27.7997,28.0003,27.7928,27.9104,77100.0
2015-02-11 10:00:00,40.35,40.39,40.18,40.25,64600.0,27.9104,27.9381,27.7928,27.8412,64600.0
2015-02-11 10:10:00,40.25,40.27,40.16,40.16,43500.0,27.8412,27.8551,27.779,27.779,43500.0
2015-02-11 10:20:00,40.18,40.19,40.09,40.17,95500.0,27.7928,27.7997,27.7305,27.7859,95500.0
2015-02-11 10:30:00,40.17,40.17,40.1,40.1,76700.0,27.7859,27.7859,27.7375,27.7375,76700.0
2015-02-11 10:40:00,40.1,40.16,40.08,40.09,96600.0,27.7375,27.779,27.7236,27.7305,96600.0
2015-02-11 10:50:00,40.09,40.11,39.96,39.97,92300.0,27.7305,27.7444,27.6406,27.6475,92300.0
2015-02-11 11:00:00,39.97,40.21,39.95,40.21,69900.0,27.6475,27.8136,27.6337,27.8136,69900.0
2015-02-11 11:10:00,40.22,40.24,40.1,40.11,96600.0,27.8205,27.8343,27.7375,27.7444,96600.0
2015-02-11 11:20:00,40.11,40.13,40.01,40.11,42400.0,27.7444,27.7582,27.6752,27.7444,42400.0
2015-02-11 11:30:00,40.11,40.11,40.05,40.06,49600.0,27.7444,27.7444,27.7029,27.7098,49600.0
2015-02-11 11:40:00,40.06,40.11,40.04,40.08,34700.0,27.7098,27.7444,27.696,27.7236,34700.0
2015-02-11 11:50:00,40.08,40.1,40.04,40.05,26300.0,27.7236,27.7375,27.696,27.7029,26300.0
2015-02-11 12:00:00,40.05,40.16,39.97,40.15,21400.0,27.7029,27.779,27.6475,27.772,21400.0
2015-02-11 12:10:00,40.14,40.22,40.13,40.18,18700.0,27.7651,27.8205,27.7582,27.7928,18700.0
2015-02-11 12:20:00,40.18,40.18,40.06,40.08,28500.0,27.7928,27.7928,27.7098,27.7236,28500.0
2015-02-11 12:30:00,40.08,40.15,40.06,40.07,25000.0,27.7236,27.772,27.7098,27.7167,25000.0
2015-02-11 12:40:00,40.06,40.06,39.97,40.02,28500.0,27.7098,27.7098,27.6475,27.6821,28500.0
2015-02-11 12:50:00,40.02,40.02,39.95,39.96,37900.0,27.6821,27.6821,27.6337,27.6406,37900.0
2015-02-11 13:00:00,39.97,40.04,39.96,40.01,33600.0,27.6475,27.696,27.6406,27.6752,33600.0
2015-02-11 13:10:00,40.0,40.03,39.97,39.98,27500.0,27.6683,27.689,27.6475,27.6545,27500.0
2015-02-11 13:20:00,39.97,40.01,39.95,39.99,43000.0,27.6475,27.6752,27.6337,27.6614,43000.0
2015-02-11 13:30:00,39.99,40.05,39.98,40.05,33700.0,27.6614,27.7029,27.6545,27.7029,33700.0
2015-02-11 13:40:00,40.05,40.14,40.04,40.14,22600.0,27.7029,27.7651,27.696,27.7651,22600.0
2015-02-11 13:50:00,40.14,40.34,40.14,40.25,48100.0,27.7651,27.9035,27.7651,27.8412,48100.0
2015-02-11 14:00:00,40.26,40.27,40.11,40.14,27200.0,27.8481,27.8551,27.7444,27.7651,27200.0
2015-02-11 14:10:00,40.14,40.14,40.02,40.09,35700.0,27.7651,27.7651,27.6821,27.7305,35700.0
2015-02-11 14:20:00,40.09,40.1,40.0,40.07,24900.0,27.7305,27.7375,27.6683,27.7167,24900.0
2015-02-11 14:30:00,40.07,40.15,40.04,40.14,27500.0,27.7167,27.772,27.696,27.7651,27500.0
2015-02-11 14:40:00,40.15,40.22,40.14,40.22,17400.0,27.772,27.8205,27.7651,27.8205,17400.0
2015-02-11 14:50:00,40.22,40.22,40.15,40.19,31400.0,27.8205,27.8205,27.772,27.7997,31400.0
2015-02-11 15:00:00,40.2,40.21,40.18,40.21,31500.0,27.8066,27.8136,27.7928,27.8136,31500.0
2015-02-11 15:10:00,40.2,40.2,40.09,40.11,43300.0,27.8066,27.8066,27.7305,27.7444,43300.0
2015-02-11 15:20:00,40.11,40.27,40.1,40.2,83000.0,27.7444,27.8551,27.7375,27.8066,83000.0
2015-02-11 15:30:00,40.21,40.24,40.09,40.12,59200.0,27.8136,27.8343,27.7305,27.7513,59200.0
2015-02-11 15:40:00,40.13,40.15,40.01,40.02,143000.0,27.7582,27.772,27.6752,27.6821,143000.0
2015-02-11 15:50:00,40.02,40.09,40.0,40.09,194200.0,27.6821,27.7305,27.6683,27.7305,194200.0
2015-02-12 09:30:00,40.25,40.25,39.82,39.87,106700.0,27.8412,27.8412,27.5438,27.5784,106700.0
2015-02-12 09:40:00,39.88,40.02,39.88,39.95,34200.0,27.5853,27.6821,27.5853,27.6337,34200.0
2015-02-12 09:50:00,39.96,40.0,39.75,39.94,68700.0,27.6406,27.6683,27.4954,27.6268,68700.0
2015-02-12 10:00:00,39.94,40.04,39.85,39.86,43800.0,27.6268,27.696,27.5645,27.5715,43800.0
2015-02-12 10:10:00,39.86,39.88,39.75,39.76,59200.0,27.5715,27.5853,27.4954,27.5023,59200.0
2015-02-12 10:20:00,39.77,39.87,39.76,39.8,45700.0,27.5092,27.5784,27.5023,27.53,45700.0
2015-02-12 10:30:00,39.8,39.93,39.79,39.8,37200.0,27.53,27.6199,27.523,27.53,37200.0
2015-02-12 10:40:00,39.8,39.96,39.79,39.9,78000.0,27.53,27.6406,27.523,27.5991,78000.0
2015-02-12 10:50:00,39.9,39.97,39.88,39.94,47100.0,27.5991,27.6475,27.5853,27.6268,47100.0
2015-02-12 11:00:00,39.94,39.94,39.87,39.88,80000.0,27.6268,27.6268,27.5784,27.5853,80000.0
2015-02-12 11:10:00,39.89,39.89,39.85,39.89,104800.0,27.5922,27.5922,27.5645,27.5922,104800.0
2015-02-12 11:20:00,39.89,39.89,39.83,39.85,72100.0,27.5922,27.5922,27.5507,27.5645,72100.0
2015-02-12 11:30:00,39.84,39.85,39.69,39.83,121000.0,27.5576,27.5645,27.4539,27.5507,121000.0
2015-02-12 11:40:00,39.84,39.98,39.79,39.98,54900.0,27.5576,27.6545,27.523,27.6545,54900.0
2015-02-12 11:50:00,39.98,40.0,39.89,39.92,43200.0,27.6545,27.6683,27.5922,27.613,43200.0
2015-02-12 12:00:00,39.92,39.95,39.89,39.93,43000.0,27.613,27.6337,27.5922,27.6199,43000.0
2015-02-12 12:10:00,39.93,40.03,39.9,39.96,50600.0,27.6199,27.689,27.5991,27.6406,50600.0
2015-02-12 12:20:00,39.96,39.99,39.93,39.93,27900.0,27.6406,27.6614,27.6199,27.6199,27900.0
2015-02-12 12:30:00,39.93,39.98,39.89,39.89,47200.0,27.6199,27.6545,27.5922,27.5922,47200.0
2015-02-12 12:40:00,39.9,39.91,39.85,39.85,48400.0,27.5991,27.606,27.5645,27.5645,48400.0
2015-02-12 12:50:00,39.85,39.89,39.84,39.89,29000.0,27.5645,27.5922,27.5576,27.5922,29000.0
2015-02-12 13:00:00,39.9,39.92,39.87,39.91,36600.0,27.5991,27.613,27.5784,27.606,36600.0
2015-02-12 13:10:00,39.91,39.99,39.9,39.98,18100.0,27.606,27.6614,27.5991,27.6545,18100.0
2015-02-12 13:20:00,39.98,39.99,39.93,39.94,38200.0,27.6545,27.6614,27.6199,27.6268,38200.0
2015-02-12 13:30:00,39.94,39.95,39.88,39.9,29700.0,27.6268,27.6337,27.5853,27.5991,29700.0
2015-02-12 13:40:00,39.9,39.91,39.84,39.86,44000.0,27.5991,27.606,27.5576,27.5715,44000.0
2015-02-12 13:50:00,39.86,39.96,39.86,39.94,41500.0,27.5715,27.6406,27.5715,27.6268,41500.0
2015-02-12 14:00:00,39.94,39.96,39.92,39.95,28400.0,27.6268,27.6406,27.613,27.6337,28400.0
2015-02-12 14:10:00,39.95,39.97,39.92,39.94,24200.0,27.6337,27.6475,27.613,27.6268,24200.0
2015-02-12 14:20:00,39.94,39.95,39.84,39.85,38400.0,27.6268,27.6337,27.5576,27.5645,38400.0
2015-02-12 14:30:00,39.84,39.86,39.83,39.85,68100.0,27.5576,27.5715,27.5507,27.5645,68100.0
2015-02-12 14:40:00,39.85,39.88,39.84,39.85,52700.0,27.5645,27.5853,27.5576,27.5645,52700.0
2015-02-12 14:50:00,39.85,39.87,39.84,39.86,38700.0,27.5645,27.5784,27.5576,27.5715,38700.0
2015-02-12 15:00:00,39.86,39.9,39.86,39.87,65100.0,27.5715,27.5991,27.5715,27.5784,65100.0
2015-02-12 15:10:00,39.87,39.89,39.86,39.88,45400.0,27.5784,27.5922,27.5715,27.5853,45400.0
2015-02-12 15:20:00,39.88,39.89,39.83,39.84,106500.0,27.5853,27.5922,27.5507,27.5576,106500.0
2015-02-12 15:30:00,39.83,39.83,39.76,39.76,109800.0,27.5507,27.5507,27.5023,27.5023,109800.0
2015-02-12 15:40:00,39.77,39.82,39.73,39.75,202700.0,27.5092,27.5438,27.4815,27.4954,202700.0
2015-02-12 15:50:00,39.75,39.78,39.71,39.77,478500.0,27.4954,27.5161,27.4677,27.5092,478500.0
2015-02-13 09:30:00,39.7,39.76,39.22,39.41,154900.0,27.4608,27.5023,27.1288,27.2602,154900.0
2015-02-13 09:40:00,39.4,39.67,39.39,39.67,68000.0,27.2533,27.44,27.2464,27.44,68000.0
2015-02-13 09:50:00,39.68,39.72,39.54,39.54,63400.0,27.4469,27.4746,27.3501,27.3501,63400.0
2015-02-13 10:00:00,39.53,39.63,39.48,39.53,53400.0,27.3432,27.4124,27.3086,27.3432,53400.0
2015-02-13 10:10:00,39.53,39.58,39.47,39.55,34700.0,27.3432,27.3778,27.3017,27.357,34700.0
2015-02-13 10:20:00,39.55,39.71,39.52,39.67,79800.0,27.357,27.4677,27.3363,27.44,79800.0
2015-02-13 10:30:00,39.67,39.75,39.65,39.74,34600.0,27.44,27.4954,27.4262,27.4884,34600.0
2015-02-13 10:40:00,39.74,39.75,39.63,39.67,26200.0,27.4884,27.4954,27.4124,27.44,26200.0
2015-02-13 10:50:00,39.67,39.67,39.55,39.59,33400.0,27.44,27.44,27.357,27.3847,33400.0
2015-02-13 11:00:00,39.6,39.67,39.6,39.64,35000.0,27.3916,27.44,27.3916,27.4193,35000.0
2015-02-13 11:10:00,39.64,39.67,39.61,39.66,26500.0,27.4193,27.44,27.3985,27.4331,26500.0
2015-02-13 11:20:00,39.65,39.7,39.65,39.65,38600.0,27.4262,27.4608,27.4262,27.4262,38600.0
2015-02-13 11:30:00,39.65,39.67,39.59,39.67,37800.0,27.4262,27.44,27.3847,27.44,37800.0
2015-02-13 11:40:00,39.67,39.72,39.6,39.65,48000.0,27.44,27.4746,27.3916,27.4262,48000.0
2015-02-13 11:50:00,39.65,39.69,39.57,39.62,100900.0,27.4262,27.4539,27.3709,27.4054,100900.0
2015-02-13 12:00:00,39.61,39.68,39.57,39.57,27900.0,27.3985,27.4469,27.3709,27.3709,27900.0
2015-02-13 12:10:00,39.58,39.6,39.52,39.52,26800.0,27.3778,27.3916,27.3363,27.3363,26800.0
2015-02-13 12:20:00,39.52,39.52,39.41,39.45,36000.0,27.3363,27.3363,27.2602,27.2879,36000.0
2015-02-13 12:30:00,39.45,39.47,39.36,39.36,22400.0,27.2879,27.3017,27.2256,27.2256,22400.0
2015-02-13 12:40:00,39.37,39.38,39.3,39.3,29200.0,27.2325,27.2394,27.1841,27.1841,29200.0
2015-02-13 12:50:00,39.29,39.29,39.2,39.2,36300.0,27.1772,27.1772,27.1149,27.1149,36300.0
2015-02-13 13:00:00,39.19,39.23,39.11,39.21,52900.0,27.108,27.1357,27.0527,27.1218,52900.0
2015-02-13 13:10:00,39.21,39.21,39.1,39.12,37900.0,27.1218,27.1218,27.0458,27.0596,37900.0
2015-02-13 13:20:00,39.11,39.24,39.03,39.21,72500.0,27.0527,27.1426,26.9973,27.1218,72500.0
2015-02-13 13:30:00,39.2,39.21,39.02,39.05,86600.0,27.1149,27.1218,26.9904,27.0112,86600.0
2015-02-13 13:40:00,39.05,39.11,39.03,39.08,32500.0,27.0112,27.0527,26.9973,27.0319,32500.0
2015-02-13 13:50:00,39.08,39.1,39.0,39.07,63400.0,27.0319,27.0458,26.9766,27.025,63400.0
2015-02-13 14:00:00,39.06,39.14,39.05,39.13,33000.0,27.0181,27.0734,27.0112,27.0665,33000.0
2015-02-13 14:10:00,39.13,39.19,39.11,39.17,37300.0,27.0665,27.108,27.0527,27.0942,37300.0
2015-02-13 14:20:00,39.16,39.16,39.06,39.08,32400.0,27.0873,27.0873,27.0181,27.0319,32400.0
2015-02-13 14:30:00,39.09,39.11,39.03,39.03,27700.0,27.0388,27.0527,26.9973,26.9973,27700.0
2015-02-13 14:40:00,39.04,39.06,39.01,39.03,34500.0,27.0043,27.0181,26.9835,26.9973,34500.0
2015-02-13 14:50:00,39.03,39.11,39.02,39.07,28100.0,26.9973,27.0527,26.9904,27.025,28100.0
2015-02-13 15:00:00,39.06,39.08,39.02,39.05,43300.0,27.0181,27.0319,26.9904,27.0112,43300.0
2015-02-13 15:10:00,39.05,39.19,39.05,39.17,54300.0,27.0112,27.108,27.0112,27.0942,54300.0
2015-02-13 15:20:00,39.16,39.23,39.13,39.23,102200.0,27.0873,27.1357,27.0665,27.1357,102200.0
2015-02-13 15:30:00,39.23,39.36,39.22,39.34,135700.0,27.1357,27.2256,27.1288,27.2118,135700.0
2015-02-13 15:40:00,39.34,39.4,39.31,39.4,137500.0,27.2118,27.2533,27.191,27.2533,137500.0
2015-02-13 15:50:00,39.4,39.4,39.33,39.36,219000.0,27.2533,27.2533,27.2048,27.2256,219000.0
2015-02-17 09:30:00,39.36,39.38,39.03,39.08,205100.0,27.2256,27.2394,26.9973,27.0319,205100.0
2015-02-17 09:40:00,39.09,39.45,39.08,39.4,115300.0,27.0388,27.2879,27.0319,27.2533,115300.0
2015-02-17 09:50:00,39.4,39.64,39.39,39.64,90300.0,27.2533,27.4193,27.2464,27.4193,90300.0
2015-02-17 10:00:00,39.65,39.69,39.58,39.6,152700.0,27.4262,27.4539,27.3778,27.3916,152700.0
2015-02-17 10:10:00,39.59,39.76,39.56,39.75,133400.0,27.3847,27.5023,27.3639,27.4954,133400.0
2015-02-17 10:20:00,39.75,39.82,39.69,39.8,170400.0,27.4954,27.5438,27.4539,27.53,170400.0
2015-02-17 10:30:00,39.8,39.84,39.63,39.72,103800.0,27.53,27.5576,27.4124,27.4746,103800.0
2015-02-17 10:40:00,39.71,39.71,39.62,39.65,140400.0,27.4677,27.4677,27.4054,27.4262,140400.0
2015-02-17 10:50:00,39.65,39.7,39.62,39.65,101400.0,27.4262,27.4608,27.4054,27.4262,101400.0
2015-02-17 11:00:00,39.65,39.74,39.64,39.7,70800.0,27.4262,27.4884,27.4193,27.4608,70800.0
2015-02-17 11:10:00,39.7,39.78,39.64,39.67,58600.0,27.4608,27.5161,27.4193,27.44,58600.0
2015-02-17 11:20:00,39.67,39.77,39.64,39.76,82500.0,27.44,27.5092,27.4193,27.5023,82500.0
2015-02-17 11:30:00,39.76,39.77,39.65,39.67,120600.0,27.5023,27.5092,27.4262,27.44,120600.0
2015-02-17 11:40:00,39.67,39.68,39.55,39.63,67600.0,27.44,27.4469,27.357,27.4124,67600.0
2015-02-17 11:50:00,39.62,39.72,39.51,39.72,115600.0,27.4054,27.4746,27.3294,27.4746,115600.0
2015-02-17 12:00:00,39.72,39.77,39.57,39.76,124500.0,27.4746,27.5092,27.3709,27.5023,124500.0
2015-02-17 12:10:00,39.77,39.84,39.58,39.59,80800.0,27.5092,27.5576,27.3778,27.3847,80800.0
2015-02-17 12:20:00,39.59,39.7,39.57,39.7,63200.0,27.3847,27.4608,27.3709,27.4608,63200.0
2015-02-17 12:30:00,39.71,39.77,39.64,39.64,64000.0,27.4677,27.5092,27.4193,27.4193,64000.0
2015-02-17 12:40:00,39.64,39.7,39.6,39.69,62300.0,27.4193,27.4608,27.3916,27.4539,62300.0
2015-02-17 12:50:00,39.68,39.7,39.6,39.68,60900.0,27.4469,27.4608,27.3916,27.4469,60900.0
2015-02-17 13:00:00,39.68,39.76,39.66,39.71,58000.0,27.4469,27.5023,27.4331,27.4677,58000.0
2015-02-17 13:10:00,39.71,39.74,39.63,39.64,68400.0,27.4677,27.4884,27.4124,27.4193,68400.0
2015-02-17 13:20:00,39.64,39.65,39.59,39.59,47100.0,27.4193,27.4262,27.3847,27.3847,47100.0
2015-02-17 13:30:00,39.59,39.62,39.57,39.62,49900.0,27.3847,27.4054,27.3709,27.4054,49900.0
2015-02-17 13:40:00,39.62,39.69,39.59,39.64,60900.0,27.4054,27.4539,27.3847,27.4193,60900.0
2015-02-17 13:50:00,39.64,39.7,39.5,39.51,81100.0,27.4193,27.4608,27.3224,27.3294,81100.0
2015-02-17 14:00:00,39.52,39.6,39.48,39.48,103100.0,27.3363,27.3916,27.3086,27.3086,103100.0
2015-02-17 14:10:00,39.48,39.54,39.4,39.51,91400.0,27.3086,27.3501,27.2533,27.3294,91400.0
2015-02-17 14:20:00,39.51,39.56,39.46,39.49,72800.0,27.3294,27.3639,27.2948,27.3155,72800.0
2015-02-17 14:30:00,39.49,39.54,39.44,39.49,74000.0,27.3155,27.3501,27.2809,27.3155,74000.0
2015-02-17 14:40:00,39.49,39.54,39.44,39.45,64600.0,27.3155,27.3501,27.2809,27.2879,64600.0
2015-02-17 14:50:00,39.46,39.46,39.34,39.37,75200.0,27.2948,27.2948,27.2118,27.2325,75200.0
2015-02-17 15:00:00,39.36,39.53,39.36,39.44,102600.0,27.2256,27.3432,27.2256,27.2809,102600.0
2015-02-17 15:10:00,39.43,39.51,39.41,39.45,87900.0,27.274,27.3294,27.2602,27.2879,87900.0
2015-02-17 15:20:00,39.45,39.48,39.36,39.38,100900.0,27.2879,27.3086,27.2256,27.2394,100900.0
2015-02-17 15:30:00,39.38,39.49,39.34,39.48,118400.0,27.2394,27.3155,27.2118,27.3086,118400.0
2015-02-17 15:40:00,39.48,39.56,39.43,39.55,197300.0,27.3086,27.3639,27.274,27.357,197300.0
2015-02-17 15:50:00,39.55,39.65,39.52,39.64,383000.0,27.357,27.4262,27.3363,27.4193,383000.0
2015-02-18 09:30:00,39.53,39.79,39.53,39.71,67300.0,27.3432,27.523,27.3432,27.4677,67300.0
2015-02-18 09:40:00,39.75,39.77,39.58,39.66,76500.0,27.4954,27.5092,27.3778,27.4331,76500.0
2015-02-18 09:50:00,39.66,39.8,39.59,39.8,73500.0,27.4331,27.53,27.3847,27.53,73500.0
2015-02-18 10:00:00,39.8,39.82,39.69,39.76,63800.0,27.53,27.5438,27.4539,27.5023,63800.0
2015-02-18 10:10:00,39.75,39.75,39.63,39.69,50100.0,27.4954,27.4954,27.4124,27.4539,50100.0
2015-02-18 10:20:00,39.69,39.75,39.66,39.67,56400.0,27.4539,27.4954,27.4331,27.44,56400.0
2015-02-18 10:30:00,39.67,39.8,39.66,39.77,82700.0,27.44,27.53,27.4331,27.5092,82700.0
2015-02-18 10:40:00,39.77,39.83,39.73,39.82,65700.0,27.5092,27.5507,27.4815,27.5438,65700.0
2015-02-18 10:50:00,39.81,39.9,39.8,39.9,41200.0,27.5369,27.5991,27.53,27.5991,41200.0
2015-02-18 11:00:00,39.9,39.98,39.84,39.97,71400.0,27.5991,27.6545,27.5576,27.6475,71400.0
2015-02-18 11:10:00,39.97,40.08,39.96,40.04,48100.0,27.6475,27.7236,27.6406,27.696,48100.0
2015-02-18 11:20:00,40.04,40.08,39.98,40.06,44500.0,27.696,27.7236,27.6545,27.7098,44500.0
2015-02-18 11:30:00,40.05,40.05,39.88,39.89,52200.0,27.7029,27.7029,27.5853,27.5922,52200.0
2015-02-18 11:40:00,39.9,39.92,39.86,39.89,51600.0,27.5991,27.613,27.5715,27.5922,51600.0
2015-02-18 11:50:00,39.88,39.88,39.81,39.81,38700.0,27.5853,27.5853,27.5369,27.5369,38700.0
2015-02-18 12:00:00,39.81,39.96,39.8,39.94,52300.0,27.5369,27.6406,27.53,27.6268,52300.0
2015-02-18 12:10:00,39.94,39.98,39.88,39.96,38800.0,27.6268,27.6545,27.5853,27.6406,38800.0
2015-02-18 12:20:00,39.97,40.09,39.96,40.05,45900.0,27.6475,27.7305,27.6406,27.7029,45900.0
2015-02-18 12:30:00,40.05,40.05,39.92,39.98,61200.0,27.7029,27.7029,27.613,27.6545,61200.0
2015-02-18 12:40:00,39.97,40.13,39.94,40.05,49700.0,27.6475,27.7582,27.6268,27.7029,49700.0
2015-02-18 12:50:00,40.04,40.09,39.97,40.01,51800.0,27.696,27.7305,27.6475,27.6752,51800.0
2015-02-18 13:00:00,40.0,40.07,39.99,40.02,31900.0,27.6683,27.7167,27.6614,27.6821,31900.0
2015-02-18 13:10:00,40.03,40.09,39.93,39.96,26100.0,27.689,27.7305,27.6199,27.6406,26100.0
2015-02-18 13:20:00,39.96,40.03,39.92,40.0,29300.0,27.6406,27.689,27.613,27.6683,29300.0
2015-02-18 13:30:00,39.99,40.0,39.93,39.97,20000.0,27.6614,27.6683,27.6199,27.6475,20000.0
2015-02-18 13:40:00,39.97,40.0,39.94,39.96,25300.0,27.6475,27.6683,27.6268,27.6406,25300.0
2015-02-18 13:50:00,39.97,40.05,39.97,40.02,39400.0,27.6475,27.7029,27.6475,27.6821,39400.0
2015-02-18 14:00:00,40.03,40.35,40.03,40.26,92300.0,27.689,27.9104,27.689,27.8481,92300.0
2015-02-18 14:10:00,40.25,40.62,40.24,40.5,135400.0,27.8412,28.0972,27.8343,28.0141,135400.0
2015-02-18 14:20:00,40.49,40.49,40.29,40.29,61900.0,28.0072,28.0072,27.8689,27.8689,61900.0
2015-02-18 14:30:00,40.29,40.51,40.29,40.51,77000.0,27.8689,28.0211,27.8689,28.0211,77000.0
2015-02-18 14:40:00,40.5,40.52,40.46,40.5,53200.0,28.0141,28.028,27.9865,28.0141,53200.0
2015-02-18 14:50:00,40.5,40.51,40.44,40.45,42100.0,28.0141,28.0211,27.9726,27.9796,42100.0
2015-02-18 15:00:00,40.45,40.53,40.45,40.5,58200.0,27.9796,28.0349,27.9796,28.0141,58200.0
2015-02-18 15:10:00,40.49,40.54,40.39,40.54,68300.0,28.0072,28.0418,27.9381,28.0418,68300.0
2015-02-18 15:20:00,40.53,40.53,40.48,40.52,59100.0,28.0349,28.0349,28.0003,28.028,59100.0
2015-02-18 15:30:00,40.51,40.51,40.42,40.42,75000.0,28.0211,28.0211,27.9588,27.9588,75000.0
2015-02-18 15:40:00,40.42,40.48,40.34,40.48,196000.0,27.9588,28.0003,27.9035,28.0003,196000.0
2015-02-18 15:50:00,40.48,40.59,40.47,40.54,376700.0,28.0003,28.0764,27.9934,28.0418,376700.0
2015-02-19 09:30:00,40.54,40.7,40.42,40.6,105900.0,28.0418,28.1525,27.9588,28.0833,105900.0
2015-02-19 09:40:00,40.61,40.71,40.5,40.69,156000.0,28.0902,28.1594,28.0141,28.1456,156000.0
2015-02-19 09:50:00,40.69,40.81,40.69,40.74,80400.0,28.1456,28.2286,28.1456,28.1802,80400.0
2015-02-19 10:00:00,40.73,40.78,40.69,40.73,86500.0,28.1732,28.2078,28.1456,28.1732,86500.0
2015-02-19 10:10:00,40.73,40.75,40.66,40.7,54100.0,28.1732,28.1871,28.1248,28.1525,54100.0
2015-02-19 10:20:00,40.69,40.7,40.6,40.6,51500.0,28.1456,28.1525,28.0833,28.0833,51500.0
2015-02-19 10:30:00,40.6,40.6,40.53,40.54,50400.0,28.0833,28.0833,28.0349,28.0418,50400.0
2015-02-19 10:40:00,40.54,40.58,40.53,40.54,41600.0,28.0418,28.0695,28.0349,28.0418,41600.0
2015-02-19 10:50:00,40.54,40.55,40.5,40.51,38700.0,28.0418,28.0487,28.0141,28.0211,38700.0
2015-02-19 11:00:00,40.52,40.54,40.47,40.53,83100.0,28.028,28.0418,27.9934,28.0349,83100.0
2015-02-19 11:10:00,40.52,40.6,40.52,40.6,57900.0,28.028,28.0833,28.028,28.0833,57900.0
2015-02-19 11:20:00,40.59,40.6,40.5,40.5,59900.0,28.0764,28.0833,28.0141,28.0141,59900.0
2015-02-19 11:30:00,40.5,40.62,40.5,40.6,72700.0,28.0141,28.0972,28.0141,28.0833,72700.0
2015-02-19 11:40:00,40.6,40.62,40.56,40.58,31900.0,28.0833,28.0972,28.0556,28.0695,31900.0
2015-02-19 11:50:00,40.58,40.65,40.55,40.65,23600.0,28.0695,28.1179,28.0487,28.1179,23600.0
2015-02-19 12:00:00,40.64,40.65,40.56,40.56,33900.0,28.111,28.1179,28.0556,28.0556,33900.0
2015-02-19 12:10:00,40.55,40.59,40.55,40.59,34700.0,28.0487,28.0764,28.0487,28.0764,34700.0
2015-02-19 12:20:00,40.59,40.59,40.5,40.5,42800.0,28.0764,28.0764,28.0141,28.0141,42800.0
2015-02-19 12:30:00,40.5,40.52,40.45,40.48,69200.0,28.0141,28.028,27.9796,28.0003,69200.0
2015-02-19 12:40:00,40.48,40.55,40.44,40.44,49700.0,28.0003,28.0487,27.9726,27.9726,49700.0
2015-02-19 12:50:00,40.44,40.45,40.38,40.38,30700.0,27.9726,27.9796,27.9311,27.9311,30700.0
2015-02-19 13:00:00,40.38,40.39,40.29,40.33,35300.0,27.9311,27.9381,27.8689,27.8966,35300.0
2015-02-19 13:10:00,40.34,40.34,40.29,40.29,27500.0,27.9035,27.9035,27.8689,27.8689,27500.0
2015-02-19 13:20:00,40.3,40.34,40.25,40.27,32600.0,27.8758,27.9035,27.8412,27.8551,32600.0
2015-02-19 13:30:00,40.27,40.29,40.14,40.15,37800.0,27.8551,27.8689,27.7651,27.772,37800.0
2015-02-19 13:40:00,40.16,40.27,40.15,40.23,34000.0,27.779,27.8551,27.772,27.8274,34000.0
2015-02-19 13:50:00,40.24,40.32,40.24,40.31,19100.0,27.8343,27.8896,27.8343,27.8827,19100.0
2015-02-19 14:00:00,40.32,40.36,40.3,40.35,37300.0,27.8896,27.9173,27.8758,27.9104,37300.0
2015-02-19 14:10:00,40.34,40.44,40.34,40.36,39600.0,27.9035,27.9726,27.9035,27.9173,39600.0
2015-02-19 14:20:00,40.37,40.4,40.35,40.37,28900.0,27.9242,27.945,27.9104,27.9242,28900.0
2015-02-19 14:30:00,40.38,40.4,40.33,40.34,35500.0,27.9311,27.945,27.8966,27.9035,35500.0
2015-02-19 14:40:00,40.35,40.4,40.34,40.37,36700.0,27.9104,27.945,27.9035,27.9242,36700.0
2015-02-19 14:50:00,40.38,40.43,40.35,40.42,33800.0,27.9311,27.9657,27.9104,27.9588,33800.0
2015-02-19 15:00:00,40.43,40.44,40.37,40.37,48900.0,27.9657,27.9726,27.9242,27.9242,48900.0
2015-02-19 15:10:00,40.36,40.38,40.32,40.34,36200.0,27.9173,27.9311,27.8896,27.9035,36200.0
2015-02-19 15:20:00,40.34,40.35,40.27,40.27,65900.0,27.9035,27.9104,27.8551,27.8551,65900.0
2015-02-19 15:30:00,40.27,40.32,40.26,40.3,132100.0,27.8551,27.8896,27.8481,27.8758,132100.0
2015-02-19 15:40:00,40.3,40.3,40.21,40.21,132800.0,27.8758,27.8758,27.8136,27.8136,132800.0
2015-02-19 15:50:00,40.21,40.34,40.19,40.28,300300.0,27.8136,27.9035,27.7997,27.862,300300.0
2015-02-20 09:30:00,41.48,42.0,40.69,41.21,438100.0,28.692,29.0517,28.1456,28.5053,438100.0
2015-02-20 09:40:00,41.22,41.5,41.13,41.39,331900.0,28.5122,28.7059,28.4499,28.6298,331900.0
2015-02-20 09:50:00,41.39,41.39,41.2,41.25,160400.0,28.6298,28.6298,28.4983,28.5329,160400.0
2015-02-20 10:00:00,41.25,41.4,41.23,41.27,205300.0,28.5329,28.6367,28.5191,28.5468,205300.0
2015-02-20 10:10:00,41.26,41.47,41.19,41.21,166700.0,28.5398,28.6851,28.4914,28.5053,166700.0
2015-02-20 10:20:00,41.2,41.24,41.08,41.09,111100.0,28.4983,28.526,28.4153,28.4223,111100.0
2015-02-20 10:30:00,41.09,41.35,41.08,41.33,73900.0,28.4223,28.6021,28.4153,28.5883,73900.0
2015-02-20 10:40:00,41.34,41.45,41.3,41.43,178600.0,28.5952,28.6713,28.5675,28.6574,178600.0
2015-02-20 10:50:00,41.43,41.53,41.42,41.45,130400.0,28.6574,28.7266,28.6505,28.6713,130400.0
2015-02-20 11:00:00,41.45,41.47,41.29,41.31,108400.0,28.6713,28.6851,28.5606,28.5744,108400.0
2015-02-20 11:10:00,41.31,41.44,41.2,41.41,100100.0,28.5744,28.6644,28.4983,28.6436,100100.0
2015-02-20 11:20:00,41.41,41.42,41.17,41.18,63100.0,28.6436,28.6505,28.4776,28.4845,63100.0
2015-02-20 11:30:00,41.18,41.19,40.95,40.95,87900.0,28.4845,28.4914,28.3254,28.3254,87900.0
2015-02-20 11:40:00,40.96,40.96,40.77,40.87,110100.0,28.3323,28.3323,28.2009,28.2701,110100.0
2015-02-20 11:50:00,40.86,40.99,40.84,40.96,97000.0,28.2632,28.3531,28.2493,28.3323,97000.0
2015-02-20 12:00:00,40.96,41.27,40.96,41.14,89200.0,28.3323,28.5468,28.3323,28.4568,89200.0
2015-02-20 12:10:00,41.13,41.18,41.1,41.15,59300.0,28.4499,28.4845,28.4292,28.4638,59300.0
2015-02-20 12:20:00,41.14,41.2,41.08,41.16,265300.0,28.4568,28.4983,28.4153,28.4707,265300.0
2015-02-20 12:30:00,41.15,41.28,41.11,41.27,109500.0,28.4638,28.5537,28.4361,28.5468,109500.0
2015-02-20 12:40:00,41.27,41.45,41.27,41.44,140300.0,28.5468,28.6713,28.5468,28.6644,140300.0
2015-02-20 12:50:00,41.44,41.47,41.35,41.36,78500.0,28.6644,28.6851,28.6021,28.609,78500.0
2015-02-20 13:00:00,41.36,41.46,41.32,41.42,66100.0,28.609,28.6782,28.5813,28.6505,66100.0
2015-02-20 13:10:00,41.43,41.47,41.41,41.47,31400.0,28.6574,28.6851,28.6436,28.6851,31400.0
2015-02-20 13:20:00,41.46,41.57,41.46,41.51,61800.0,28.6782,28.7543,28.6782,28.7128,61800.0
2015-02-20 13:30:00,41.51,41.52,41.47,41.5,70700.0,28.7128,28.7197,28.6851,28.7059,70700.0
2015-02-20 13:40:00,41.5,41.6,41.48,41.58,55000.0,28.7059,28.775,28.692,28.7612,55000.0
2015-02-20 13:50:00,41.56,41.57,41.51,41.53,31700.0,28.7474,28.7543,28.7128,28.7266,31700.0
2015-02-20 14:00:00,41.53,41.61,41.52,41.61,34700.0,28.7266,28.7819,28.7197,28.7819,34700.0
2015-02-20 14:10:00,41.6,41.62,41.56,41.58,61100.0,28.775,28.7889,28.7474,28.7612,61100.0
2015-02-20 14:20:00,41.57,41.72,41.56,41.71,88500.0,28.7543,28.858,28.7474,28.8511,88500.0
2015-02-20 14:30:00,41.7,41.71,41.58,41.58,82300.0,28.8442,28.8511,28.7612,28.7612,82300.0
2015-02-20 14:40:00,41.58,41.59,41.51,41.52,58900.0,28.7612,28.7681,28.7128,28.7197,58900.0
2015-02-20 14:50:00,41.53,41.57,41.52,41.57,72100.0,28.7266,28.7543,28.7197,28.7543,72100.0
2015-02-20 15:00:00,41.57,41.62,41.55,41.62,68200.0,28.7543,28.7889,28.7404,28.7889,68200.0
2015-02-20 15:10:00,41.61,41.64,41.53,41.55,101600.0,28.7819,28.8027,28.7266,28.7404,101600.0
2015-02-20 15:20:00,41.55,41.55,41.49,41.49,108400.0,28.7404,28.7404,28.6989,28.6989,108400.0
2015-02-20 15:30:00,41.49,41.6,41.49,41.58,102900.0,28.6989,28.775,28.6989,28.7612,102900.0
2015-02-20 15:40:00,41.59,41.63,41.52,41.61,243600.0,28.7681,28.7958,28.7197,28.7819,243600.0
2015-02-20 15:50:00,41.61,41.64,41.54,41.63,317300.0,28.7819,28.8027,28.7335,28.7958,317300.0
2015-02-23 09:30:00,41.64,41.91,41.63,41.78,114800.0,28.8027,28.9895,28.7958,28.8995,114800.0
2015-02-23 09:40:00,41.8,42.0,41.8,41.96,97500.0,28.9134,29.0517,28.9134,29.024,97500.0
2015-02-23 09:50:00,41.96,42.03,41.9,41.97,97900.0,29.024,29.0725,28.9825,29.031,97900.0
2015-02-23 10:00:00,41.95,42.17,41.93,42.16,131300.0,29.0171,29.1693,29.0033,29.1624,131300.0
2015-02-23 10:10:00,42.16,42.17,42.06,42.08,112900.0,29.1624,29.1693,29.0932,29.107,112900.0
2015-02-23 10:20:00,42.08,42.14,42.02,42.03,86100.0,29.107,29.1485,29.0655,29.0725,86100.0
2015-02-23 10:30:00,42.02,42.06,41.96,42.04,75100.0,29.0655,29.0932,29.024,29.0794,75100.0
2015-02-23 10:40:00,42.04,42.1,42.0,42.05,72500.0,29.0794,29.1209,29.0517,29.0863,72500.0
2015-02-23 10:50:00,42.05,42.08,41.93,42.07,115400.0,29.0863,29.107,29.0033,29.1001,115400.0
2015-02-23 11:00:00,42.07,42.13,42.04,42.04,74500.0,29.1001,29.1416,29.0794,29.0794,74500.0
2015-02-23 11:10:00,42.05,42.12,41.99,42.1,60300.0,29.0863,29.1347,29.0448,29.1209,60300.0
2015-02-23 11:20:00,42.1,42.16,42.01,42.04,170700.0,29.1209,29.1624,29.0586,29.0794,170700.0
2015-02-23 11:30:00,42.04,42.12,42.03,42.11,163400.0,29.0794,29.1347,29.0725,29.1278,163400.0
2015-02-23 11:40:00,42.12,42.26,42.08,42.21,150200.0,29.1347,29.2316,29.107,29.197,150200.0
2015-02-23 11:50:00,42.22,42.29,42.17,42.29,70300.0,29.2039,29.2523,29.1693,29.2523,70300.0
2015-02-23 12:00:00,42.29,42.45,42.21,42.28,234600.0,29.2523,29.363,29.197,29.2454,234600.0
2015-02-23 12:10:00,42.28,42.36,42.22,42.31,106300.0,29.2454,29.3007,29.2039,29.2661,106300.0
2015-02-23 12:20:00,42.31,42.38,42.24,42.33,78200.0,29.2661,29.3146,29.2177,29.28,78200.0
2015-02-23 12:30:00,42.32,42.33,42.24,42.25,100200.0,29.2731,29.28,29.2177,29.2246,100200.0
2015-02-23 12:40:00,42.25,42.36,42.24,42.31,59000.0,29.2246,29.3007,29.2177,29.2661,59000.0
2015-02-23 12:50:00,42.31,42.39,42.24,42.34,40900.0,29.2661,29.3215,29.2177,29.2869,40900.0
2015-02-23 13:00:00,42.34,42.35,42.26,42.34,65200.0,29.2869,29.2938,29.2316,29.2869,65200.0
2015-02-23 13:10:00,42.35,42.41,42.28,42.37,53700.0,29.2938,29.3353,29.2454,29.3076,53700.0
2015-02-23 13:20:00,42.37,42.39,42.26,42.35,57700.0,29.3076,29.3215,29.2316,29.2938,57700.0
2015-02-23 13:30:00,42.35,42.42,42.23,42.28,67400.0,29.2938,29.3422,29.2108,29.2454,67400.0
2015-02-23 13:40:00,42.28,42.38,42.28,42.37,57800.0,29.2454,29.3146,29.2454,29.3076,57800.0
2015-02-23 13:50:00,42.38,42.43,42.28,42.36,70600.0,29.3146,29.3491,29.2454,29.3007,70600.0
2015-02-23 14:00:00,42.35,42.54,42.35,42.51,80300.0,29.2938,29.4252,29.2938,29.4045,80300.0
2015-02-23 14:10:00,42.51,42.53,42.35,42.5,75300.0,29.4045,29.4183,29.2938,29.3976,75300.0
2015-02-23 14:20:00,42.5,42.64,42.5,42.6,71600.0,29.3976,29.4944,29.3976,29.4667,71600.0
2015-02-23 14:30:00,42.59,42.62,42.49,42.49,85200.0,29.4598,29.4806,29.3906,29.3906,85200.0
2015-02-23 14:40:00,42.5,42.58,42.49,42.58,77800.0,29.3976,29.4529,29.3906,29.4529,77800.0
2015-02-23 14:50:00,42.58,42.67,42.55,42.59,102500.0,29.4529,29.5152,29.4321,29.4598,102500.0
2015-02-23 15:00:00,42.59,42.62,42.52,42.52,76800.0,29.4598,29.4806,29.4114,29.4114,76800.0
2015-02-23 15:10:00,42.52,42.61,42.52,42.6,67800.0,29.4114,29.4736,29.4114,29.4667,67800.0
2015-02-23 15:20:00,42.6,42.61,42.48,42.51,107700.0,29.4667,29.4736,29.3837,29.4045,107700.0
2015-02-23 15:30:00,42.51,42.63,42.48,42.59,133000.0,29.4045,29.4875,29.3837,29.4598,133000.0
2015-02-23 15:40:00,42.58,42.66,42.58,42.58,147200.0,29.4529,29.5082,29.4529,29.4529,147200.0
2015-02-23 15:50:00,42.59,42.63,42.56,42.59,236800.0,29.4598,29.4875,29.4391,29.4598,236800.0
2015-02-24 09:30:00,42.68,42.89,42.64,42.89,115900.0,29.5221,29.6673,29.4944,29.6673,115900.0
2015-02-24 09:40:00,42.89,42.98,42.76,42.86,77200.0,29.6673,29.7296,29.5774,29.6466,77200.0
2015-02-24 09:50:00,42.87,43.13,42.87,43.13,67100.0,29.6535,29.8333,29.6535,29.8333,67100.0
2015-02-24 10:00:00,43.15,43.16,42.88,43.1,77100.0,29.8472,29.8541,29.6604,29.8126,77100.0
2015-02-24 10:10:00,43.1,43.14,43.07,43.14,69200.0,29.8126,29.8403,29.7918,29.8403,69200.0
2015-02-24 10:20:00,43.13,43.23,43.06,43.23,103600.0,29.8333,29.9025,29.7849,29.9025,103600.0
2015-02-24 10:30:00,43.23,43.26,43.17,43.24,84600.0,29.9025,29.9233,29.861,29.9094,84600.0
2015-02-24 10:40:00,43.25,43.41,43.25,43.4,101000.0,29.9163,30.027,29.9163,30.0201,101000.0
2015-02-24 10:50:00,43.4,43.46,43.32,43.45,105100.0,30.0201,30.0616,29.9648,30.0547,105100.0
2015-02-24 11:00:00,43.46,43.53,43.41,43.5,89300.0,30.0616,30.11,30.027,30.0893,89300.0
2015-02-24 11:10:00,43.5,43.65,43.5,43.63,97000.0,30.0893,30.193,30.0893,30.1792,97000.0
2015-02-24 11:20:00,43.64,43.67,43.55,43.67,119900.0,30.1861,30.2069,30.1239,30.2069,119900.0
2015-02-24 11:30:00,43.67,43.69,43.5,43.61,88400.0,30.2069,30.2207,30.0893,30.1654,88400.0
2015-02-24 11:40:00,43.61,43.62,43.43,43.45,72100.0,30.1654,30.1723,30.0408,30.0547,72100.0
2015-02-24 11:50:00,43.45,43.45,43.32,43.34,64700.0,30.0547,30.0547,29.9648,29.9786,64700.0
2015-02-24 12:00:00,43.34,43.36,43.28,43.36,73800.0,29.9786,29.9924,29.9371,29.9924,73800.0
2015-02-24 12:10:00,43.37,43.41,43.3,43.3,83100.0,29.9993,30.027,29.9509,29.9509,83100.0
2015-02-24 12:20:00,43.31,43.33,43.26,43.33,43400.0,29.9578,29.9717,29.9233,29.9717,43400.0
2015-02-24 12:30:00,43.33,43.33,43.17,43.22,197100.0,29.9717,29.9717,29.861,29.8956,197100.0
2015-02-24 12:40:00,43.23,43.25,43.15,43.23,44300.0,29.9025,29.9163,29.8472,29.9025,44300.0
2015-02-24 12:50:00,43.24,43.26,43.17,43.18,133600.0,29.9094,29.9233,29.861,29.8679,133600.0
2015-02-24 13:00:00,43.19,43.23,43.16,43.22,43700.0,29.8748,29.9025,29.8541,29.8956,43700.0
2015-02-24 13:10:00,43.23,43.24,43.18,43.22,65500.0,29.9025,29.9094,29.8679,29.8956,65500.0
2015-02-24 13:20:00,43.21,43.22,43.08,43.09,53000.0,29.8887,29.8956,29.7988,29.8057,53000.0
2015-02-24 13:30:00,43.09,43.1,43.02,43.02,74800.0,29.8057,29.8126,29.7572,29.7572,74800.0
2015-02-24 13:40:00,43.03,43.22,43.01,43.2,164400.0,29.7642,29.8956,29.7503,29.8818,164400.0
2015-02-24 13:50:00,43.19,43.23,43.12,43.2,54600.0,29.8748,29.9025,29.8264,29.8818,54600.0
2015-02-24 14:00:00,43.21,43.27,43.17,43.17,66500.0,29.8887,29.9302,29.861,29.861,66500.0
2015-02-24 14:10:00,43.17,43.21,43.11,43.11,46100.0,29.861,29.8887,29.8195,29.8195,46100.0
2015-02-24 14:20:00,43.11,43.22,43.1,43.18,47200.0,29.8195,29.8956,29.8126,29.8679,47200.0
2015-02-24 14:30:00,43.18,43.19,43.08,43.17,63100.0,29.8679,29.8748,29.7988,29.861,63100.0
2015-02-24 14:40:00,43.17,43.2,43.13,43.13,41500.0,29.861,29.8818,29.8333,29.8333,41500.0
2015-02-24 14:50:00,43.14,43.17,43.04,43.04,151000.0,29.8403,29.861,29.7711,29.7711,151000.0
2015-02-24 15:00:00,43.04,43.18,43.04,43.12,180900.0,29.7711,29.8679,29.7711,29.8264,180900.0
2015-02-24 15:10:00,43.11,43.22,43.11,43.21,70100.0,29.8195,29.8956,29.8195,29.8887,70100.0
2015-02-24 15:20:00,43.2,43.25,43.18,43.25,120800.0,29.8818,29.9163,29.8679,29.9163,120800.0
2015-02-24 15:30:00,43.25,43.25,43.18,43.22,187400.0,29.9163,29.9163,29.8679,29.8956,187400.0
2015-02-24 15:40:00,43.22,43.29,43.19,43.19,158100.0,29.8956,29.944,29.8748,29.8748,158100.0
2015-02-24 15:50:00,43.19,43.22,43.13,43.17,547300.0,29.8748,29.8956,29.8333,29.861,547300.0
2015-02-25 09:30:00,43.28,43.33,43.05,43.23,119300.0,29.9371,29.9717,29.778,29.9025,119300.0
2015-02-25 09:40:00,43.25,43.25,42.95,42.95,95500.0,29.9163,29.9163,29.7088,29.7088,95500.0
2015-02-25 09:50:00,42.95,43.0,42.88,42.9,65800.0,29.7088,29.7434,29.6604,29.6742,65800.0
2015-02-25 10:00:00,42.93,42.99,42.8,42.8,70200.0,29.695,29.7365,29.6051,29.6051,70200.0
2015-02-25 10:10:00,42.8,42.87,42.73,42.76,100300.0,29.6051,29.6535,29.5567,29.5774,100300.0
2015-02-25 10:20:00,42.76,42.78,42.69,42.75,148200.0,29.5774,29.5912,29.529,29.5705,148200.0
2015-02-25 10:30:00,42.75,42.76,42.64,42.73,109700.0,29.5705,29.5774,29.4944,29.5567,109700.0
2015-02-25 10:40:00,42.73,42.78,42.7,42.7,90000.0,29.5567,29.5912,29.5359,29.5359,90000.0
2015-02-25 10:50:00,42.69,42.69,42.57,42.58,76800.0,29.529,29.529,29.446,29.4529,76800.0
2015-02-25 11:00:00,42.58,42.64,42.52,42.57,61000.0,29.4529,29.4944,29.4114,29.446,61000.0
2015-02-25 11:10:00,42.57,42.59,42.52,42.55,63800.0,29.446,29.4598,29.4114,29.4321,63800.0
2015-02-25 11:20:00,42.55,42.56,42.48,42.52,89400.0,29.4321,29.4391,29.3837,29.4114,89400.0
2015-02-25 11:30:00,42.54,42.57,42.47,42.49,40100.0,29.4252,29.446,29.3768,29.3906,40100.0
2015-02-25 11:40:00,42.5,42.52,42.42,42.42,58600.0,29.3976,29.4114,29.3422,29.3422,58600.0
2015-02-25 11:50:00,42.42,42.5,42.42,42.5,55100.0,29.3422,29.3976,29.3422,29.3976,55100.0
2015-02-25 12:00:00,42.49,42.55,42.46,42.52,54900.0,29.3906,29.4321,29.3699,29.4114,54900.0
2015-02-25 12:10:00,42.52,42.54,42.49,42.5,64400.0,29.4114,29.4252,29.3906,29.3976,64400.0
2015-02-25 12:20:00,42.5,42.62,42.47,42.61,55000.0,29.3976,29.4806,29.3768,29.4736,55000.0
2015-02-25 12:30:00,42.62,42.64,42.57,42.63,43300.0,29.4806,29.4944,29.446,29.4875,43300.0
2015-02-25 12:40:00,42.64,42.67,42.63,42.63,35300.0,29.4944,29.5152,29.4875,29.4875,35300.0
2015-02-25 12:50:00,42.66,42.67,42.56,42.58,41800.0,29.5082,29.5152,29.4391,29.4529,41800.0
2015-02-25 13:00:00,42.59,42.63,42.54,42.54,37400.0,29.4598,29.4875,29.4252,29.4252,37400.0
2015-02-25 13:10:00,42.55,42.57,42.48,42.54,44600.0,29.4321,29.446,29.3837,29.4252,44600.0
2015-02-25 13:20:00,42.54,42.56,42.49,42.49,38200.0,29.4252,29.4391,29.3906,29.3906,38200.0
2015-02-25 13:30:00,42.49,42.51,42.42,42.44,75400.0,29.3906,29.4045,29.3422,29.3561,75400.0
2015-02-25 13:40:00,42.44,42.46,42.34,42.4,141900.0,29.3561,29.3699,29.2869,29.3284,141900.0
2015-02-25 13:50:00,42.39,42.47,42.39,42.4,70300.0,29.3215,29.3768,29.3215,29.3284,70300.0
2015-02-25 14:00:00,42.41,42.45,42.35,42.39,66100.0,29.3353,29.363,29.2938,29.3215,66100.0
2015-02-25 14:10:00,42.39,42.41,42.3,42.38,67900.0,29.3215,29.3353,29.2592,29.3146,67900.0
2015-02-25 14:20:00,42.37,42.38,42.32,42.37,93100.0,29.3076,29.3146,29.2731,29.3076,93100.0
2015-02-25 14:30:00,42.37,42.38,42.2,42.24,72200.0,29.3076,29.3146,29.19,29.2177,72200.0
2015-02-25 14:40:00,42.24,42.33,42.19,42.31,61400.0,29.2177,29.28,29.1831,29.2661,61400.0
2015-02-25 14:50:00,42.32,42.32,42.23,42.23,83900.0,29.2731,29.2731,29.2108,29.2108,83900.0
2015-02-25 15:00:00,42.24,42.24,42.13,42.18,80700.0,29.2177,29.2177,29.1416,29.1762,80700.0
2015-02-25 15:10:00,42.18,42.21,42.12,42.15,73900.0,29.1762,29.197,29.1347,29.1555,73900.0
2015-02-25 15:20:00,42.15,42.2,42.12,42.14,92200.0,29.1555,29.19,29.1347,29.1485,92200.0
2015-02-25 15:30:00,42.14,42.2,42.13,42.16,149700.0,29.1485,29.19,29.1416,29.1624,149700.0
2015-02-25 15:40:00,42.16,42.25,42.15,42.22,166700.0,29.1624,29.2246,29.1555,29.2039,166700.0
2015-02-25 15:50:00,42.21,42.25,42.19,42.22,281600.0,29.197,29.2246,29.1831,29.2039,281600.0
2015-02-26 09:30:00,42.37,42.5,42.05,42.06,73400.0,29.3076,29.3976,29.0863,29.0932,73400.0
2015-02-26 09:40:00,42.07,42.26,42.05,42.23,60500.0,29.1001,29.2316,29.0863,29.2108,60500.0
2015-02-26 09:50:00,42.24,42.26,42.11,42.12,54800.0,29.2177,29.2316,29.1278,29.1347,54800.0
2015-02-26 10:00:00,42.1,42.24,42.1,42.18,43900.0,29.1209,29.2177,29.1209,29.1762,43900.0
2015-02-26 10:10:00,42.18,42.31,42.16,42.25,163400.0,29.1762,29.2661,29.1624,29.2246,163400.0
2015-02-26 10:20:00,42.25,42.32,42.24,42.3,45700.0,29.2246,29.2731,29.2177,29.2592,45700.0
2015-02-26 10:30:00,42.29,42.41,42.29,42.4,108000.0,29.2523,29.3353,29.2523,29.3284,108000.0
2015-02-26 10:40:00,42.41,42.41,42.28,42.33,130100.0,29.3353,29.3353,29.2454,29.28,130100.0
2015-02-26 10:50:00,42.33,42.37,42.31,42.31,67000.0,29.28,29.3076,29.2661,29.2661,67000.0
2015-02-26 11:00:00,42.31,42.44,42.31,42.43,90400.0,29.2661,29.3561,29.2661,29.3491,90400.0
2015-02-26 11:10:00,42.43,42.49,42.42,42.49,112800.0,29.3491,29.3906,29.3422,29.3906,112800.0
2015-02-26 11:20:00,42.48,42.56,42.47,42.54,156700.0,29.3837,29.4391,29.3768,29.4252,156700.0
2015-02-26 11:30:00,42.53,42.65,42.53,42.65,68600.0,29.4183,29.5013,29.4183,29.5013,68600.0
2015-02-26 11:40:00,42.65,42.69,42.6,42.61,60900.0,29.5013,29.529,29.4667,29.4736,60900.0
2015-02-26 11:50:00,42.61,42.62,42.55,42.57,61700.0,29.4736,29.4806,29.4321,29.446,61700.0
2015-02-26 12:00:00,42.57,42.57,42.48,42.49,47300.0,29.446,29.446,29.3837,29.3906,47300.0
2015-02-26 12:10:00,42.49,42.53,42.42,42.42,54600.0,29.3906,29.4183,29.3422,29.3422,54600.0
2015-02-26 12:20:00,42.42,42.43,42.38,42.43,47900.0,29.3422,29.3491,29.3146,29.3491,47900.0
2015-02-26 12:30:00,42.43,42.44,42.39,42.41,38800.0,29.3491,29.3561,29.3215,29.3353,38800.0
2015-02-26 12:40:00,42.41,42.42,42.33,42.41,65400.0,29.3353,29.3422,29.28,29.3353,65400.0
2015-02-26 12:50:00,42.42,42.46,42.41,42.43,48200.0,29.3422,29.3699,29.3353,29.3491,48200.0
2015-02-26 13:00:00,42.42,42.48,42.41,42.42,92800.0,29.3422,29.3837,29.3353,29.3422,92800.0
2015-02-26 13:10:00,42.42,42.43,42.39,42.42,46900.0,29.3422,29.3491,29.3215,29.3422,46900.0
2015-02-26 13:20:00,42.41,42.41,42.32,42.32,45600.0,29.3353,29.3353,29.2731,29.2731,45600.0
2015-02-26 13:30:00,42.32,42.32,42.25,42.26,67200.0,29.2731,29.2731,29.2246,29.2316,67200.0
2015-02-26 13:40:00,42.27,42.33,42.24,42.32,53700.0,29.2385,29.28,29.2177,29.2731,53700.0
2015-02-26 13:50:00,42.31,42.34,42.3,42.33,56100.0,29.2661,29.2869,29.2592,29.28,56100.0
2015-02-26 14:00:00,42.34,42.38,42.28,42.28,54000.0,29.2869,29.3146,29.2454,29.2454,54000.0
2015-02-26 14:10:00,42.28,42.32,42.18,42.19,71500.0,29.2454,29.2731,29.1762,29.1831,71500.0
2015-02-26 14:20:00,42.21,42.26,42.18,42.19,53500.0,29.197,29.2316,29.1762,29.1831,53500.0
2015-02-26 14:30:00,42.18,42.21,42.11,42.14,60500.0,29.1762,29.197,29.1278,29.1485,60500.0
2015-02-26 14:40:00,42.15,42.2,42.14,42.17,47400.0,29.1555,29.19,29.1485,29.1693,47400.0
2015-02-26 14:50:00,42.18,42.22,42.17,42.21,53800.0,29.1762,29.2039,29.1693,29.197,53800.0
2015-02-26 15:00:00,42.22,42.23,42.06,42.14,108100.0,29.2039,29.2108,29.0932,29.1485,108100.0
2015-02-26 15:10:00,42.13,42.14,42.08,42.11,80800.0,29.1416,29.1485,29.107,29.1278,80800.0
2015-02-26 15:20:00,42.11,42.18,42.11,42.17,81700.0,29.1278,29.1762,29.1278,29.1693,81700.0
2015-02-26 15:30:00,42.17,42.2,42.13,42.18,95900.0,29.1693,29.19,29.1416,29.1762,95900.0
2015-02-26 15:40:00,42.18,42.26,42.17,42.23,147300.0,29.1762,29.2316,29.1693,29.2108,147300.0
2015-02-26 15:50:00,42.23,42.27,42.19,42.21,297800.0,29.2108,29.2385,29.1831,29.197,297800.0
2015-02-27 09:30:00,42.15,42.23,41.89,41.89,46300.0,29.1555,29.2108,28.9756,28.9756,46300.0
2015-02-27 09:40:00,41.9,41.98,41.85,41.93,45100.0,28.9825,29.0379,28.948,29.0033,45100.0
2015-02-27 09:50:00,41.92,41.92,41.72,41.75,72600.0,28.9964,28.9964,28.858,28.8788,72600.0
2015-02-27 10:00:00,41.76,41.89,41.75,41.88,117600.0,28.8857,28.9756,28.8788,28.9687,117600.0
2015-02-27 10:10:00,41.88,42.07,41.88,42.06,95100.0,28.9687,29.1001,28.9687,29.0932,95100.0
2015-02-27 10:20:00,42.05,42.07,41.89,41.96,66900.0,29.0863,29.1001,28.9756,29.024,66900.0
2015-02-27 10:30:00,41.96,42.0,41.93,41.93,237100.0,29.024,29.0517,29.0033,29.0033,237100.0
2015-02-27 10:40:00,41.93,42.0,41.91,41.93,84000.0,29.0033,29.0517,28.9895,29.0033,84000.0
2015-02-27 10:50:00,41.94,41.99,41.92,41.95,69100.0,29.0102,29.0448,28.9964,29.0171,69100.0
2015-02-27 11:00:00,41.94,41.97,41.92,41.92,62200.0,29.0102,29.031,28.9964,28.9964,62200.0
2015-02-27 11:10:00,41.92,42.06,41.89,42.02,95500.0,28.9964,29.0932,28.9756,29.0655,95500.0
2015-02-27 11:20:00,42.01,42.01,41.88,41.92,52900.0,29.0586,29.0586,28.9687,28.9964,52900.0
2015-02-27 11:30:00,41.92,41.94,41.86,41.88,37800.0,28.9964,29.0102,28.9549,28.9687,37800.0
2015-02-27 11:40:00,41.88,41.89,41.79,41.79,143300.0,28.9687,28.9756,28.9064,28.9064,143300.0
2015-02-27 11:50:00,41.8,41.91,41.78,41.9,55600.0,28.9134,28.9895,28.8995,28.9825,55600.0
2015-02-27 12:00:00,41.9,41.92,41.81,41.86,30100.0,28.9825,28.9964,28.9203,28.9549,30100.0
2015-02-27 12:10:00,41.86,41.92,41.83,41.89,50700.0,28.9549,28.9964,28.9341,28.9756,50700.0
2015-02-27 12:20:00,41.88,42.07,41.87,42.06,24600.0,28.9687,29.1001,28.9618,29.0932,24600.0
2015-02-27 12:30:00,42.05,42.06,41.95,41.96,33100.0,29.0863,29.0932,29.0171,29.024,33100.0
2015-02-27 12:40:00,41.96,42.05,41.94,42.01,23000.0,29.024,29.0863,29.0102,29.0586,23000.0
2015-02-27 12:50:00,42.01,42.04,41.97,42.04,24300.0,29.0586,29.0794,29.031,29.0794,24300.0
2015-02-27 13:00:00,42.03,42.05,42.0,42.04,24600.0,29.0725,29.0863,29.0517,29.0794,24600.0
2015-02-27 13:10:00,42.05,42.11,42.05,42.09,77900.0,29.0863,29.1278,29.0863,29.114,77900.0
2015-02-27 13:20:00,42.1,42.1,42.06,42.1,75700.0,29.1209,29.1209,29.0932,29.1209,75700.0
2015-02-27 13:30:00,42.09,42.12,42.04,42.12,75500.0,29.114,29.1347,29.0794,29.1347,75500.0
2015-02-27 13:40:00,42.12,42.13,42.02,42.05,66400.0,29.1347,29.1416,29.0655,29.0863,66400.0
2015-02-27 13:50:00,42.05,42.07,41.99,42.0,46200.0,29.0863,29.1001,29.0448,29.0517,46200.0
2015-02-27 14:00:00,42.0,42.03,41.96,42.0,54800.0,29.0517,29.0725,29.024,29.0517,54800.0
2015-02-27 14:10:00,42.0,42.06,41.98,42.04,44900.0,29.0517,29.0932,29.0379,29.0794,44900.0
2015-02-27 14:20:00,42.03,42.03,41.96,42.0,54600.0,29.0725,29.0725,29.024,29.0517,54600.0
2015-02-27 14:30:00,42.01,42.01,41.9,41.94,61800.0,29.0586,29.0586,28.9825,29.0102,61800.0
2015-02-27 14:40:00,41.94,41.96,41.85,41.87,74300.0,29.0102,29.024,28.948,28.9618,74300.0
2015-02-27 14:50:00,41.87,41.88,41.81,41.88,54300.0,28.9618,28.9687,28.9203,28.9687,54300.0
2015-02-27 15:00:00,41.87,41.91,41.82,41.87,54800.0,28.9618,28.9895,28.9272,28.9618,54800.0
2015-02-27 15:10:00,41.87,41.9,41.83,41.89,67400.0,28.9618,28.9825,28.9341,28.9756,67400.0
2015-02-27 15:20:00,41.89,41.97,41.88,41.96,82400.0,28.9756,29.031,28.9687,29.024,82400.0
2015-02-27 15:30:00,41.96,41.97,41.9,41.95,120100.0,29.024,29.031,28.9825,29.0171,120100.0
2015-02-27 15:40:00,41.95,42.01,41.89,42.01,209600.0,29.0171,29.0586,28.9756,29.0586,209600.0
2015-02-27 15:50:00,42.01,42.08,42.0,42.07,454200.0,29.0586,29.107,29.0517,29.1001,454200.0
2015-03-02 09:30:00,42.0,42.24,41.5,41.51,168400.0,29.0517,29.2177,28.7059,28.7128,168400.0
2015-03-02 09:40:00,41.51,41.52,41.21,41.22,172700.0,28.7128,28.7197,28.5053,28.5122,172700.0
2015-03-02 09:50:00,41.22,41.43,41.21,41.28,157600.0,28.5122,28.6574,28.5053,28.5537,157600.0
2015-03-02 10:00:00,41.28,41.38,41.23,41.28,147300.0,28.5537,28.6228,28.5191,28.5537,147300.0
2015-03-02 10:10:00,41.27,41.39,41.13,41.18,212100.0,28.5468,28.6298,28.4499,28.4845,212100.0
2015-03-02 10:20:00,41.18,41.2,41.09,41.15,185900.0,28.4845,28.4983,28.4223,28.4638,185900.0
2015-03-02 10:30:00,41.15,41.18,41.06,41.1,128900.0,28.4638,28.4845,28.4015,28.4292,128900.0
2015-03-02 10:40:00,41.11,41.12,41.04,41.1,105200.0,28.4361,28.443,28.3877,28.4292,105200.0
2015-03-02 10:50:00,41.09,41.1,40.99,41.01,122700.0,28.4223,28.4292,28.3531,28.3669,122700.0
2015-03-02 11:00:00,41.0,41.01,40.81,40.87,102300.0,28.36,28.3669,28.2286,28.2701,102300.0
2015-03-02 11:10:00,40.86,40.9,40.77,40.77,80000.0,28.2632,28.2908,28.2009,28.2009,80000.0
2015-03-02 11:20:00,40.78,40.83,40.76,40.79,63600.0,28.2078,28.2424,28.194,28.2147,63600.0
2015-03-02 11:30:00,40.79,40.8,40.75,40.76,86900.0,28.2147,28.2217,28.1871,28.194,86900.0
2015-03-02 11:40:00,40.77,40.8,40.66,40.67,67500.0,28.2009,28.2217,28.1248,28.1317,67500.0
2015-03-02 11:50:00,40.67,40.68,40.58,40.59,97700.0,28.1317,28.1387,28.0695,28.0764,97700.0
2015-03-02 12:00:00,40.59,40.68,40.55,40.65,105700.0,28.0764,28.1387,28.0487,28.1179,105700.0
2015-03-02 12:10:00,40.65,40.8,40.63,40.78,52300.0,28.1179,28.2217,28.1041,28.2078,52300.0
2015-03-02 12:20:00,40.78,40.8,40.64,40.65,34200.0,28.2078,28.2217,28.111,28.1179,34200.0
2015-03-02 12:30:00,40.65,40.72,40.64,40.72,57900.0,28.1179,28.1663,28.111,28.1663,57900.0
2015-03-02 12:40:00,40.72,40.83,40.71,40.83,80500.0,28.1663,28.2424,28.1594,28.2424,80500.0
2015-03-02 12:50:00,40.84,40.94,40.8,40.94,50100.0,28.2493,28.3185,28.2217,28.3185,50100.0
2015-03-02 13:00:00,40.93,41.12,40.93,41.12,101400.0,28.3116,28.443,28.3116,28.443,101400.0
2015-03-02 13:10:00,41.13,41.26,41.12,41.25,146000.0,28.4499,28.5398,28.443,28.5329,146000.0
2015-03-02 13:20:00,41.25,41.33,41.24,41.26,89900.0,28.5329,28.5883,28.526,28.5398,89900.0
2015-03-02 13:30:00,41.26,41.29,41.07,41.17,185500.0,28.5398,28.5606,28.4084,28.4776,185500.0
2015-03-02 13:40:00,41.18,41.21,41.1,41.14,59700.0,28.4845,28.5053,28.4292,28.4568,59700.0
2015-03-02 13:50:00,41.15,41.18,41.1,41.14,34900.0,28.4638,28.4845,28.4292,28.4568,34900.0
2015-03-02 14:00:00,41.14,41.18,41.09,41.09,45400.0,28.4568,28.4845,28.4223,28.4223,45400.0
2015-03-02 14:10:00,41.09,41.11,41.01,41.02,55400.0,28.4223,28.4361,28.3669,28.3738,55400.0
2015-03-02 14:20:00,41.01,41.02,40.98,41.01,34200.0,28.3669,28.3738,28.3462,28.3669,34200.0
2015-03-02 14:30:00,41.0,41.05,40.99,41.0,44900.0,28.36,28.3946,28.3531,28.36,44900.0
2015-03-02 14:40:00,41.0,41.01,40.91,40.97,74900.0,28.36,28.3669,28.2977,28.3392,74900.0
2015-03-02 14:50:00,40.97,41.05,40.96,41.0,46000.0,28.3392,28.3946,28.3323,28.36,46000.0
2015-03-02 15:00:00,41.0,41.07,40.98,41.03,55500.0,28.36,28.4084,28.3462,28.3808,55500.0
2015-03-02 15:10:00,41.03,41.03,40.96,41.01,60700.0,28.3808,28.3808,28.3323,28.3669,60700.0
2015-03-02 15:20:00,41.02,41.04,40.97,41.02,86600.0,28.3738,28.3877,28.3392,28.3738,86600.0
2015-03-02 15:30:00,41.01,41.08,40.99,41.06,102100.0,28.3669,28.4153,28.3531,28.4015,102100.0
2015-03-02 15:40:00,41.06,41.06,41.0,41.01,106400.0,28.4015,28.4015,28.36,28.3669,106400.0
2015-03-02 15:50:00,41.01,41.02,40.92,40.94,303900.0,28.3669,28.3738,28.3047,28.3185,303900.0
2015-03-03 09:30:00,40.94,41.18,40.87,40.98,112100.0,28.3185,28.4845,28.2701,28.3462,112100.0
2015-03-03 09:40:00,40.98,41.04,40.93,40.95,66600.0,28.3462,28.3877,28.3116,28.3254,66600.0
2015-03-03 09:50:00,40.94,40.96,40.85,40.92,54200.0,28.3185,28.3323,28.2562,28.3047,54200.0
2015-03-03 10:00:00,40.91,40.99,40.77,40.8,57300.0,28.2977,28.3531,28.2009,28.2217,57300.0
2015-03-03 10:10:00,40.8,40.85,40.77,40.81,52000.0,28.2217,28.2562,28.2009,28.2286,52000.0
2015-03-03 10:20:00,40.82,40.86,40.8,40.85,67800.0,28.2355,28.2632,28.2217,28.2562,67800.0
2015-03-03 10:30:00,40.86,40.97,40.85,40.95,88800.0,28.2632,28.3392,28.2562,28.3254,88800.0
2015-03-03 10:40:00,40.94,40.97,40.83,40.92,44900.0,28.3185,28.3392,28.2424,28.3047,44900.0
2015-03-03 10:50:00,40.92,40.96,40.85,40.92,40900.0,28.3047,28.3323,28.2562,28.3047,40900.0
2015-03-03 11:00:00,40.92,40.99,40.88,40.99,130900.0,28.3047,28.3531,28.277,28.3531,130900.0
2015-03-03 11:10:00,40.99,41.15,40.98,41.15,72500.0,28.3531,28.4638,28.3462,28.4638,72500.0
2015-03-03 11:20:00,41.15,41.28,41.15,41.19,122900.0,28.4638,28.5537,28.4638,28.4914,122900.0
2015-03-03 11:30:00,41.18,41.27,41.14,41.15,138300.0,28.4845,28.5468,28.4568,28.4638,138300.0
2015-03-03 11:40:00,41.14,41.27,41.14,41.21,95100.0,28.4568,28.5468,28.4568,28.5053,95100.0
2015-03-03 11:50:00,41.21,41.4,41.21,41.37,83100.0,28.5053,28.6367,28.5053,28.6159,83100.0
2015-03-03 12:00:00,41.37,41.37,41.29,41.31,43600.0,28.6159,28.6159,28.5606,28.5744,43600.0
2015-03-03 12:10:00,41.31,41.33,41.3,41.31,100900.0,28.5744,28.5883,28.5675,28.5744,100900.0
2015-03-03 12:20:00,41.3,41.35,41.29,41.32,82000.0,28.5675,28.6021,28.5606,28.5813,82000.0
2015-03-03 12:30:00,41.32,41.36,41.3,41.32,68700.0,28.5813,28.609,28.5675,28.5813,68700.0
2015-03-03 12:40:00,41.32,41.33,41.29,41.31,40000.0,28.5813,28.5883,28.5606,28.5744,40000.0
2015-03-03 12:50:00,41.3,41.37,41.3,41.35,39600.0,28.5675,28.6159,28.5675,28.6021,39600.0
2015-03-03 13:00:00,41.35,41.45,41.35,41.45,37900.0,28.6021,28.6713,28.6021,28.6713,37900.0
2015-03-03 13:10:00,41.44,41.49,41.4,41.49,65200.0,28.6644,28.6989,28.6367,28.6989,65200.0
2015-03-03 13:20:00,41.5,41.65,41.5,41.65,65000.0,28.7059,28.8096,28.7059,28.8096,65000.0
2015-03-03 13:30:00,41.65,41.66,41.54,41.55,67400.0,28.8096,28.8165,28.7335,28.7404,67400.0
2015-03-03 13:40:00,41.55,41.63,41.54,41.59,104100.0,28.7404,28.7958,28.7335,28.7681,104100.0
2015-03-03 13:50:00,41.59,41.75,41.58,41.68,125000.0,28.7681,28.8788,28.7612,28.8304,125000.0
2015-03-03 14:00:00,41.67,41.77,41.64,41.77,152400.0,28.8234,28.8926,28.8027,28.8926,152400.0
2015-03-03 14:10:00,41.76,41.83,41.71,41.82,119500.0,28.8857,28.9341,28.8511,28.9272,119500.0
2015-03-03 14:20:00,41.83,41.84,41.72,41.73,117500.0,28.9341,28.941,28.858,28.8649,117500.0
2015-03-03 14:30:00,41.74,41.77,41.68,41.71,65400.0,28.8719,28.8926,28.8304,28.8511,65400.0
2015-03-03 14:40:00,41.71,41.72,41.66,41.71,272300.0,28.8511,28.858,28.8165,28.8511,272300.0
2015-03-03 14:50:00,41.71,41.73,41.66,41.67,51000.0,28.8511,28.8649,28.8165,28.8234,51000.0
2015-03-03 15:00:00,41.68,41.69,41.64,41.65,56000.0,28.8304,28.8373,28.8027,28.8096,56000.0
2015-03-03 15:10:00,41.66,41.71,41.65,41.71,117000.0,28.8165,28.8511,28.8096,28.8511,117000.0
2015-03-03 15:20:00,41.71,41.78,41.7,41.76,174900.0,28.8511,28.8995,28.8442,28.8857,174900.0
2015-03-03 15:30:00,41.76,41.83,41.75,41.78,160100.0,28.8857,28.9341,28.8788,28.8995,160100.0
2015-03-03 15:40:00,41.77,41.89,41.77,41.89,287700.0,28.8926,28.9756,28.8926,28.9756,287700.0
2015-03-03 15:50:00,41.88,41.96,41.84,41.93,471500.0,28.9687,29.024,28.941,29.0033,471500.0
2015-03-04 09:30:00,41.71,41.73,41.38,41.46,100300.0,28.8511,28.8649,28.6228,28.6782,100300.0
2015-03-04 09:40:00,41.45,41.51,41.26,41.28,132700.0,28.6713,28.7128,28.5398,28.5537,132700.0
2015-03-04 09:50:00,41.29,41.38,41.25,41.35,130800.0,28.5606,28.6228,28.5329,28.6021,130800.0
2015-03-04 10:00:00,41.35,41.38,41.28,41.31,124300.0,28.6021,28.6228,28.5537,28.5744,124300.0
2015-03-04 10:10:00,41.28,41.34,41.25,41.32,92400.0,28.5537,28.5952,28.5329,28.5813,92400.0
2015-03-04 10:20:00,41.32,41.35,41.26,41.32,53100.0,28.5813,28.6021,28.5398,28.5813,53100.0
2015-03-04 10:30:00,41.31,41.44,41.29,41.38,311800.0,28.5744,28.6644,28.5606,28.6228,311800.0
2015-03-04 10:40:00,41.39,41.42,41.23,41.23,302200.0,28.6298,28.6505,28.5191,28.5191,302200.0
2015-03-04 10:50:00,41.23,41.23,41.14,41.15,113900.0,28.5191,28.5191,28.4568,28.4638,113900.0
2015-03-04 11:00:00,41.15,41.26,41.09,41.17,172700.0,28.4638,28.5398,28.4223,28.4776,172700.0
2015-03-04 11:10:00,41.17,41.19,41.04,41.05,69300.0,28.4776,28.4914,28.3877,28.3946,69300.0
2015-03-04 11:20:00,41.04,41.04,40.96,40.98,85500.0,28.3877,28.3877,28.3323,28.3462,85500.0
2015-03-04 11:30:00,40.97,41.05,40.95,41.05,80400.0,28.3392,28.3946,28.3254,28.3946,80400.0
2015-03-04 11:40:00,41.05,41.1,41.03,41.07,58300.0,28.3946,28.4292,28.3808,28.4084,58300.0
2015-03-04 11:50:00,41.08,41.08,40.93,40.95,46500.0,28.4153,28.4153,28.3116,28.3254,46500.0
2015-03-04 12:00:00,40.96,41.02,40.94,41.01,57300.0,28.3323,28.3738,28.3185,28.3669,57300.0
2015-03-04 12:10:00,41.01,41.1,41.01,41.1,30600.0,28.3669,28.4292,28.3669,28.4292,30600.0
2015-03-04 12:20:00,41.1,41.11,41.05,41.07,35000.0,28.4292,28.4361,28.3946,28.4084,35000.0
2015-03-04 12:30:00,41.07,41.13,41.07,41.1,36000.0,28.4084,28.4499,28.4084,28.4292,36000.0
2015-03-04 12:40:00,41.09,41.18,41.08,41.09,55900.0,28.4223,28.4845,28.4153,28.4223,55900.0
2015-03-04 12:50:00,41.1,41.17,41.09,41.16,106000.0,28.4292,28.4776,28.4223,28.4707,106000.0
2015-03-04 13:00:00,41.16,41.25,41.16,41.23,73400.0,28.4707,28.5329,28.4707,28.5191,73400.0
2015-03-04 13:10:00,41.22,41.29,41.21,41.25,35900.0,28.5122,28.5606,28.5053,28.5329,35900.0
2015-03-04 13:20:00,41.25,41.31,41.24,41.29,34700.0,28.5329,28.5744,28.526,28.5606,34700.0
2015-03-04 13:30:00,41.29,41.3,41.25,41.29,63500.0,28.5606,28.5675,28.5329,28.5606,63500.0
2015-03-04 13:40:00,41.27,41.31,41.25,41.29,52800.0,28.5468,28.5744,28.5329,28.5606,52800.0
2015-03-04 13:50:00,41.29,41.3,41.2,41.23,36600.0,28.5606,28.5675,28.4983,28.5191,36600.0
2015-03-04 14:00:00,41.24,41.29,41.23,41.26,54000.0,28.526,28.5606,28.5191,28.5398,54000.0
2015-03-04 14:10:00,41.27,41.29,41.22,41.25,58100.0,28.5468,28.5606,28.5122,28.5329,58100.0
2015-03-04 14:20:00,41.24,41.29,41.23,41.23,61700.0,28.526,28.5606,28.5191,28.5191,61700.0
2015-03-04 14:30:00,41.23,41.25,41.16,41.18,51400.0,28.5191,28.5329,28.4707,28.4845,51400.0
2015-03-04 14:40:00,41.18,41.21,41.16,41.19,35300.0,28.4845,28.5053,28.4707,28.4914,35300.0
2015-03-04 14:50:00,41.19,41.21,41.16,41.17,50000.0,28.4914,28.5053,28.4707,28.4776,50000.0
2015-03-04 15:00:00,41.18,41.2,41.14,41.19,79700.0,28.4845,28.4983,28.4568,28.4914,79700.0
2015-03-04 15:10:00,41.19,41.33,41.19,41.3,87100.0,28.4914,28.5883,28.4914,28.5675,87100.0
2015-03-04 15:20:00,41.3,41.33,41.29,41.31,68700.0,28.5675,28.5883,28.5606,28.5744,68700.0
2015-03-04 15:30:00,41.3,41.34,41.28,41.3,102000.0,28.5675,28.5952,28.5537,28.5675,102000.0
2015-03-04 15:40:00,41.3,41.33,41.25,41.31,135500.0,28.5675,28.5883,28.5329,28.5744,135500.0
2015-03-04 15:50:00,41.31,41.34,41.26,41.33,390200.0,28.5744,28.5952,28.5398,28.5883,390200.0
2015-03-05 09:30:00,41.54,41.75,41.3,41.7,102700.0,28.7335,28.8788,28.5675,28.8442,102700.0
2015-03-05 09:40:00,41.68,41.8,41.64,41.73,79500.0,28.8304,28.9134,28.8027,28.8649,79500.0
2015-03-05 09:50:00,41.74,41.77,41.61,41.7,36300.0,28.8719,28.8926,28.7819,28.8442,36300.0
2015-03-05 10:00:00,41.69,41.84,41.68,41.79,50100.0,28.8373,28.941,28.8304,28.9064,50100.0
2015-03-05 10:10:00,41.78,41.88,41.76,41.82,68700.0,28.8995,28.9687,28.8857,28.9272,68700.0
2015-03-05 10:20:00,41.82,41.92,41.79,41.9,69400.0,28.9272,28.9964,28.9064,28.9825,69400.0
2015-03-05 10:30:00,41.91,41.95,41.88,41.92,77600.0,28.9895,29.0171,28.9687,28.9964,77600.0
2015-03-05 10:40:00,41.92,41.95,41.76,41.76,88900.0,28.9964,29.0171,28.8857,28.8857,88900.0
2015-03-05 10:50:00,41.75,41.76,41.6,41.64,126300.0,28.8788,28.8857,28.775,28.8027,126300.0
2015-03-05 11:00:00,41.64,41.64,41.52,41.53,100000.0,28.8027,28.8027,28.7197,28.7266,100000.0
2015-03-05 11:10:00,41.52,41.54,41.41,41.43,65000.0,28.7197,28.7335,28.6436,28.6574,65000.0
2015-03-05 11:20:00,41.43,41.5,41.4,41.43,89900.0,28.6574,28.7059,28.6367,28.6574,89900.0
2015-03-05 11:30:00,41.43,41.44,41.37,41.38,51400.0,28.6574,28.6644,28.6159,28.6228,51400.0
2015-03-05 11:40:00,41.38,41.43,41.37,41.39,48000.0,28.6228,28.6574,28.6159,28.6298,48000.0
2015-03-05 11:50:00,41.39,41.48,41.39,41.44,33800.0,28.6298,28.692,28.6298,28.6644,33800.0
2015-03-05 12:00:00,41.44,41.53,41.44,41.51,42200.0,28.6644,28.7266,28.6644,28.7128,42200.0
2015-03-05 12:10:00,41.51,41.51,41.43,41.44,81300.0,28.7128,28.7128,28.6574,28.6644,81300.0
2015-03-05 12:20:00,41.44,41.46,41.39,41.4,135100.0,28.6644,28.6782,28.6298,28.6367,135100.0
2015-03-05 12:30:00,41.4,41.42,41.38,41.39,50700.0,28.6367,28.6505,28.6228,28.6298,50700.0
2015-03-05 12:40:00,41.4,41.4,41.34,41.35,36800.0,28.6367,28.6367,28.5952,28.6021,36800.0
2015-03-05 12:50:00,41.35,41.39,41.3,41.38,65200.0,28.6021,28.6298,28.5675,28.6228,65200.0
2015-03-05 13:00:00,41.38,41.43,41.37,41.41,55500.0,28.6228,28.6574,28.6159,28.6436,55500.0
2015-03-05 13:10:00,41.4,41.48,41.38,41.47,62000.0,28.6367,28.692,28.6228,28.6851,62000.0
2015-03-05 13:20:00,41.47,41.53,41.45,41.47,68600.0,28.6851,28.7266,28.6713,28.6851,68600.0
2015-03-05 13:30:00,41.47,41.47,41.36,41.37,63200.0,28.6851,28.6851,28.609,28.6159,63200.0
2015-03-05 13:40:00,41.37,41.46,41.34,41.46,55200.0,28.6159,28.6782,28.5952,28.6782,55200.0
2015-03-05 13:50:00,41.46,41.53,41.45,41.53,28500.0,28.6782,28.7266,28.6713,28.7266,28500.0
2015-03-05 14:00:00,41.53,41.54,41.46,41.47,91400.0,28.7266,28.7335,28.6782,28.6851,91400.0
2015-03-05 14:10:00,41.47,41.5,41.45,41.48,79000.0,28.6851,28.7059,28.6713,28.692,79000.0
2015-03-05 14:20:00,41.48,41.51,41.46,41.51,73400.0,28.692,28.7128,28.6782,28.7128,73400.0
2015-03-05 14:30:00,41.51,41.53,41.49,41.52,45700.0,28.7128,28.7266,28.6989,28.7197,45700.0
2015-03-05 14:40:00,41.52,41.52,41.48,41.49,92400.0,28.7197,28.7197,28.692,28.6989,92400.0
2015-03-05 14:50:00,41.48,41.53,41.47,41.5,57800.0,28.692,28.7266,28.6851,28.7059,57800.0
2015-03-05 15:00:00,41.51,41.51,41.45,41.47,96300.0,28.7128,28.7128,28.6713,28.6851,96300.0
2015-03-05 15:10:00,41.47,41.52,41.46,41.52,37700.0,28.6851,28.7197,28.6782,28.7197,37700.0
2015-03-05 15:20:00,41.52,41.56,41.5,41.56,42300.0,28.7197,28.7474,28.7059,28.7474,42300.0
2015-03-05 15:30:00,41.55,41.56,41.49,41.5,85000.0,28.7404,28.7474,28.6989,28.7059,85000.0
2015-03-05 15:40:00,41.5,41.52,41.46,41.47,121200.0,28.7059,28.7197,28.6782,28.6851,121200.0
2015-03-05 15:50:00,41.47,41.5,41.45,41.45,253700.0,28.6851,28.7059,28.6713,28.6713,253700.0
2015-03-06 09:30:00,40.71,40.71,39.65,39.72,348300.0,28.4365,28.4365,27.6961,27.745,348300.0
2015-03-06 09:40:00,39.74,39.86,39.74,39.84,279900.0,27.759,27.8428,27.759,27.8288,279900.0
2015-03-06 09:50:00,39.84,39.98,39.8,39.84,305700.0,27.8288,27.9266,27.8009,27.8288,305700.0
2015-03-06 10:00:00,39.84,39.89,39.76,39.88,200600.0,27.8288,27.8637,27.7729,27.8568,200600.0
2015-03-06 10:10:00,39.88,39.98,39.79,39.8,179600.0,27.8568,27.9266,27.7939,27.8009,179600.0
2015-03-06 10:20:00,39.79,39.85,39.74,39.82,98600.0,27.7939,27.8358,27.759,27.8148,98600.0
2015-03-06 10:30:00,39.82,39.95,39.81,39.83,139900.0,27.8148,27.9057,27.8079,27.8218,139900.0
2015-03-06 10:40:00,39.83,39.84,39.75,39.84,121600.0,27.8218,27.8288,27.7659,27.8288,121600.0
2015-03-06 10:50:00,39.84,39.96,39.8,39.93,133000.0,27.8288,27.9126,27.8009,27.8917,133000.0
2015-03-06 11:00:00,39.92,39.92,39.8,39.8,87200.0,27.8847,27.8847,27.8009,27.8009,87200.0
2015-03-06 11:10:00,39.8,39.84,39.75,39.76,122700.0,27.8009,27.8288,27.7659,27.7729,122700.0
2015-03-06 11:20:00,39.76,39.91,39.76,39.9,161200.0,27.7729,27.8777,27.7729,27.8707,161200.0
2015-03-06 11:30:00,39.9,39.95,39.8,39.8,116400.0,27.8707,27.9057,27.8009,27.8009,116400.0
2015-03-06 11:40:00,39.8,39.85,39.77,39.77,96800.0,27.8009,27.8358,27.7799,27.7799,96800.0
2015-03-06 11:50:00,39.77,39.87,39.77,39.81,91200.0,27.7799,27.8498,27.7799,27.8079,91200.0
2015-03-06 12:00:00,39.81,39.9,39.79,39.84,46600.0,27.8079,27.8707,27.7939,27.8288,46600.0
2015-03-06 12:10:00,39.84,39.84,39.78,39.8,51500.0,27.8288,27.8288,27.7869,27.8009,51500.0
2015-03-06 12:20:00,39.8,39.83,39.75,39.8,70500.0,27.8009,27.8218,27.7659,27.8009,70500.0
2015-03-06 12:30:00,39.8,39.83,39.76,39.82,54800.0,27.8009,27.8218,27.7729,27.8148,54800.0
2015-03-06 12:40:00,39.83,39.85,39.74,39.85,58700.0,27.8218,27.8358,27.759,27.8358,58700.0
2015-03-06 12:50:00,39.84,39.89,39.75,39.79,86700.0,27.8288,27.8637,27.7659,27.7939,86700.0
2015-03-06 13:00:00,39.79,39.82,39.7,39.73,76900.0,27.7939,27.8148,27.731,27.752,76900.0
2015-03-06 13:10:00,39.73,39.79,39.72,39.72,59600.0,27.752,27.7939,27.745,27.745,59600.0
2015-03-06 13:20:00,39.72,39.78,39.68,39.76,54500.0,27.745,27.7869,27.7171,27.7729,54500.0
2015-03-06 13:30:00,39.76,39.78,39.69,39.76,63800.0,27.7729,27.7869,27.724,27.7729,63800.0
2015-03-06 13:40:00,39.76,39.81,39.73,39.76,87300.0,27.7729,27.8079,27.752,27.7729,87300.0
2015-03-06 13:50:00,39.76,39.82,39.74,39.81,48800.0,27.7729,27.8148,27.759,27.8079,48800.0
2015-03-06 14:00:00,39.82,39.87,39.82,39.85,51400.0,27.8148,27.8498,27.8148,27.8358,51400.0
2015-03-06 14:10:00,39.85,39.85,39.76,39.78,28800.0,27.8358,27.8358,27.7729,27.7869,28800.0
2015-03-06 14:20:00,39.77,39.78,39.66,39.69,47600.0,27.7799,27.7869,27.7031,27.724,47600.0
2015-03-06 14:30:00,39.68,39.76,39.64,39.66,74400.0,27.7171,27.7729,27.6891,27.7031,74400.0
2015-03-06 14:40:00,39.66,39.71,39.62,39.68,53200.0,27.7031,27.738,27.6751,27.7171,53200.0
2015-03-06 14:50:00,39.67,39.7,39.63,39.65,50700.0,27.7101,27.731,27.6821,27.6961,50700.0
2015-03-06 15:00:00,39.65,39.79,39.64,39.77,90800.0,27.6961,27.7939,27.6891,27.7799,90800.0
2015-03-06 15:10:00,39.77,39.78,39.68,39.71,94000.0,27.7799,27.7869,27.7171,27.738,94000.0
2015-03-06 15:20:00,39.71,39.75,39.62,39.64,105200.0,27.738,27.7659,27.6751,27.6891,105200.0
2015-03-06 15:30:00,39.63,39.69,39.6,39.65,176700.0,27.6821,27.724,27.6612,27.6961,176700.0
2015-03-06 15:40:00,39.65,39.65,39.53,39.56,211900.0,27.6961,27.6961,27.6123,27.6332,211900.0
2015-03-06 15:50:00,39.55,39.64,39.55,39.63,286100.0,27.6262,27.6891,27.6262,27.6821,286100.0
2015-03-09 09:30:00,39.67,39.99,39.67,39.74,57400.0,27.7101,27.9336,27.7101,27.759,57400.0
2015-03-09 09:40:00,39.74,39.95,39.74,39.93,29400.0,27.759,27.9057,27.759,27.8917,29400.0
2015-03-09 09:50:00,39.93,39.95,39.86,39.88,28600.0,27.8917,27.9057,27.8428,27.8568,28600.0
2015-03-09 10:00:00,39.88,39.94,39.86,39.9,33300.0,27.8568,27.8987,27.8428,27.8707,33300.0
2015-03-09 10:10:00,39.89,39.98,39.84,39.93,50000.0,27.8637,27.9266,27.8288,27.8917,50000.0
2015-03-09 10:20:00,39.93,40.0,39.92,39.99,42800.0,27.8917,27.9406,27.8847,27.9336,42800.0
2015-03-09 10:30:00,39.99,40.04,39.98,40.02,38100.0,27.9336,27.9685,27.9266,27.9545,38100.0
2015-03-09 10:40:00,40.02,40.09,40.0,40.09,41100.0,27.9545,28.0034,27.9406,28.0034,41100.0
2015-03-09 10:50:00,40.08,40.1,40.01,40.09,52000.0,27.9965,28.0104,27.9476,28.0034,52000.0
2015-03-09 11:00:00,40.09,40.12,39.97,39.97,59100.0,28.0034,28.0244,27.9196,27.9196,59100.0
2015-03-09 11:10:00,39.97,39.98,39.85,39.88,47300.0,27.9196,27.9266,27.8358,27.8568,47300.0
2015-03-09 11:20:00,39.88,39.88,39.8,39.82,61000.0,27.8568,27.8568,27.8009,27.8148,61000.0
2015-03-09 11:30:00,39.83,39.86,39.75,39.76,54800.0,27.8218,27.8428,27.7659,27.7729,54800.0
2015-03-09 11:40:00,39.76,39.79,39.69,39.71,565600.0,27.7729,27.7939,27.724,27.738,565600.0
2015-03-09 11:50:00,39.71,39.74,39.62,39.63,57100.0,27.738,27.759,27.6751,27.6821,57100.0
2015-03-09 12:00:00,39.64,39.7,39.62,39.67,77200.0,27.6891,27.731,27.6751,27.7101,77200.0
2015-03-09 12:10:00,39.66,39.7,39.65,39.68,46700.0,27.7031,27.731,27.6961,27.7171,46700.0
2015-03-09 12:20:00,39.69,39.73,39.67,39.7,17500.0,27.724,27.752,27.7101,27.731,17500.0
2015-03-09 12:30:00,39.69,39.78,39.65,39.77,44500.0,27.724,27.7869,27.6961,27.7799,44500.0
2015-03-09 12:40:00,39.77,39.78,39.71,39.71,92100.0,27.7799,27.7869,27.738,27.738,92100.0
2015-03-09 12:50:00,39.72,39.77,39.71,39.74,153900.0,27.745,27.7799,27.738,27.759,153900.0
2015-03-09 13:00:00,39.74,39.76,39.73,39.73,55200.0,27.759,27.7729,27.752,27.752,55200.0
2015-03-09 13:10:00,39.74,39.77,39.72,39.73,128700.0,27.759,27.7799,27.745,27.752,128700.0
2015-03-09 13:20:00,39.74,39.78,39.72,39.77,92400.0,27.759,27.7869,27.745,27.7799,92400.0
2015-03-09 13:30:00,39.77,39.77,39.72,39.73,75400.0,27.7799,27.7799,27.745,27.752,75400.0
2015-03-09 13:40:00,39.74,39.76,39.73,39.75,40400.0,27.759,27.7729,27.752,27.7659,40400.0
2015-03-09 13:50:00,39.75,39.76,39.73,39.75,45300.0,27.7659,27.7729,27.752,27.7659,45300.0
2015-03-09 14:00:00,39.75,39.76,39.73,39.73,59900.0,27.7659,27.7729,27.752,27.752,59900.0
2015-03-09 14:10:00,39.73,39.75,39.73,39.73,35900.0,27.752,27.7659,27.752,27.752,35900.0
2015-03-09 14:20:00,39.73,39.76,39.72,39.75,68100.0,27.752,27.7729,27.745,27.7659,68100.0
2015-03-09 14:30:00,39.74,39.75,39.72,39.74,46600.0,27.759,27.7659,27.745,27.759,46600.0
2015-03-09 14:40:00,39.74,39.76,39.73,39.75,64300.0,27.759,27.7729,27.752,27.7659,64300.0
2015-03-09 14:50:00,39.75,39.83,39.74,39.81,84500.0,27.7659,27.8218,27.759,27.8079,84500.0
2015-03-09 15:00:00,39.82,39.84,39.8,39.82,53300.0,27.8148,27.8288,27.8009,27.8148,53300.0
2015-03-09 15:10:00,39.83,39.85,39.82,39.84,76700.0,27.8218,27.8358,27.8148,27.8288,76700.0
2015-03-09 15:20:00,39.83,39.86,39.81,39.85,84500.0,27.8218,27.8428,27.8079,27.8358,84500.0
2015-03-09 15:30:00,39.85,39.88,39.82,39.82,90000.0,27.8358,27.8568,27.8148,27.8148,90000.0
2015-03-09 15:40:00,39.82,39.86,39.79,39.84,138100.0,27.8148,27.8428,27.7939,27.8288,138100.0
2015-03-09 15:50:00,39.84,39.88,39.82,39.83,425800.0,27.8288,27.8568,27.8148,27.8218,425800.0
2015-03-10 09:30:00,39.76,39.87,39.58,39.74,78000.0,27.7729,27.8498,27.6472,27.759,78000.0
2015-03-10 09:40:00,39.71,39.88,39.67,39.8,34900.0,27.738,27.8568,27.7101,27.8009,34900.0
2015-03-10 09:50:00,39.79,39.97,39.78,39.88,59600.0,27.7939,27.9196,27.7869,27.8568,59600.0
2015-03-10 10:00:00,39.87,39.94,39.82,39.93,45000.0,27.8498,27.8987,27.8148,27.8917,45000.0
2015-03-10 10:10:00,39.92,40.09,39.92,40.02,74700.0,27.8847,28.0034,27.8847,27.9545,74700.0
2015-03-10 10:20:00,40.03,40.21,40.03,40.2,61800.0,27.9615,28.0873,27.9615,28.0803,61800.0
2015-03-10 10:30:00,40.19,40.22,40.13,40.17,73100.0,28.0733,28.0942,28.0314,28.0593,73100.0
2015-03-10 10:40:00,40.16,40.26,40.16,40.26,31300.0,28.0523,28.1222,28.0523,28.1222,31300.0
2015-03-10 10:50:00,40.26,40.52,40.26,40.51,174700.0,28.1222,28.3038,28.1222,28.2968,174700.0
2015-03-10 11:00:00,40.52,40.54,40.39,40.44,168600.0,28.3038,28.3178,28.213,28.2479,168600.0
2015-03-10 11:10:00,40.45,40.49,40.35,40.39,99500.0,28.2549,28.2828,28.1851,28.213,99500.0
2015-03-10 11:20:00,40.38,40.39,40.23,40.27,57000.0,28.206,28.213,28.1012,28.1292,57000.0
2015-03-10 11:30:00,40.26,40.26,40.19,40.21,34400.0,28.1222,28.1222,28.0733,28.0873,34400.0
2015-03-10 11:40:00,40.2,40.22,40.14,40.17,31400.0,28.0803,28.0942,28.0384,28.0593,31400.0
2015-03-10 11:50:00,40.17,40.28,40.17,40.2,40900.0,28.0593,28.1362,28.0593,28.0803,40900.0
2015-03-10 12:00:00,40.2,40.2,40.12,40.18,34700.0,28.0803,28.0803,28.0244,28.0663,34700.0
2015-03-10 12:10:00,40.19,40.27,40.19,40.23,42500.0,28.0733,28.1292,28.0733,28.1012,42500.0
2015-03-10 12:20:00,40.23,40.24,40.15,40.19,33100.0,28.1012,28.1082,28.0454,28.0733,33100.0
2015-03-10 12:30:00,40.19,40.23,40.14,40.16,30000.0,28.0733,28.1012,28.0384,28.0523,30000.0
2015-03-10 12:40:00,40.17,40.24,40.14,40.16,25200.0,28.0593,28.1082,28.0384,28.0523,25200.0
2015-03-10 12:50:00,40.16,40.2,40.14,40.18,18400.0,28.0523,28.0803,28.0384,28.0663,18400.0
2015-03-10 13:00:00,40.15,40.17,40.1,40.13,74400.0,28.0454,28.0593,28.0104,28.0314,74400.0
2015-03-10 13:10:00,40.14,40.16,40.09,40.11,69100.0,28.0384,28.0523,28.0034,28.0174,69100.0
2015-03-10 13:20:00,40.11,40.16,40.11,40.13,43000.0,28.0174,28.0523,28.0174,28.0314,43000.0
2015-03-10 13:30:00,40.11,40.12,40.07,40.11,59900.0,28.0174,28.0244,27.9895,28.0174,59900.0
2015-03-10 13:40:00,40.1,40.18,40.09,40.18,37600.0,28.0104,28.0663,28.0034,28.0663,37600.0
2015-03-10 13:50:00,40.17,40.2,40.12,40.14,55900.0,28.0593,28.0803,28.0244,28.0384,55900.0
2015-03-10 14:00:00,40.12,40.15,40.12,40.15,24900.0,28.0244,28.0454,28.0244,28.0454,24900.0
2015-03-10 14:10:00,40.15,40.15,40.1,40.15,147400.0,28.0454,28.0454,28.0104,28.0454,147400.0
2015-03-10 14:20:00,40.14,40.18,40.12,40.14,62400.0,28.0384,28.0663,28.0244,28.0384,62400.0
2015-03-10 14:30:00,40.15,40.18,40.12,40.18,106400.0,28.0454,28.0663,28.0244,28.0663,106400.0
2015-03-10 14:40:00,40.18,40.2,40.12,40.18,87900.0,28.0663,28.0803,28.0244,28.0663,87900.0
2015-03-10 14:50:00,40.18,40.21,40.12,40.15,86500.0,28.0663,28.0873,28.0244,28.0454,86500.0
2015-03-10 15:00:00,40.15,40.2,40.14,40.16,95100.0,28.0454,28.0803,28.0384,28.0523,95100.0
2015-03-10 15:10:00,40.16,40.21,40.15,40.16,150600.0,28.0523,28.0873,28.0454,28.0523,150600.0
2015-03-10 15:20:00,40.16,40.18,40.12,40.14,126400.0,28.0523,28.0663,28.0244,28.0384,126400.0
2015-03-10 15:30:00,40.14,40.17,40.12,40.17,124600.0,28.0384,28.0593,28.0244,28.0593,124600.0
2015-03-10 15:40:00,40.17,40.2,40.14,40.18,168500.0,28.0593,28.0803,28.0384,28.0663,168500.0
2015-03-10 15:50:00,40.18,40.19,40.04,40.06,352600.0,28.0663,28.0733,27.9685,27.9825,352600.0
2015-03-11 09:30:00,39.98,40.25,39.87,40.18,90500.0,27.9266,28.1152,27.8498,28.0663,90500.0
2015-03-11 09:40:00,40.19,40.21,39.92,39.99,67100.0,28.0733,28.0873,27.8847,27.9336,67100.0
2015-03-11 09:50:00,40.0,40.01,39.86,39.87,126300.0,27.9406,27.9476,27.8428,27.8498,126300.0
2015-03-11 10:00:00,39.87,39.96,39.85,39.89,85500.0,27.8498,27.9126,27.8358,27.8637,85500.0
2015-03-11 10:10:00,39.9,40.01,39.9,39.96,72200.0,27.8707,27.9476,27.8707,27.9126,72200.0
2015-03-11 10:20:00,39.95,40.0,39.9,39.93,49600.0,27.9057,27.9406,27.8707,27.8917,49600.0
2015-03-11 10:30:00,39.92,39.92,39.81,39.85,96600.0,27.8847,27.8847,27.8079,27.8358,96600.0
2015-03-11 10:40:00,39.83,39.85,39.75,39.84,48600.0,27.8218,27.8358,27.7659,27.8288,48600.0
2015-03-11 10:50:00,39.84,39.87,39.79,39.86,60500.0,27.8288,27.8498,27.7939,27.8428,60500.0
2015-03-11 11:00:00,39.86,39.89,39.8,39.83,73400.0,27.8428,27.8637,27.8009,27.8218,73400.0
2015-03-11 11:10:00,39.83,39.87,39.78,39.81,60700.0,27.8218,27.8498,27.7869,27.8079,60700.0
2015-03-11 11:20:00,39.81,39.82,39.77,39.8,89100.0,27.8079,27.8148,27.7799,27.8009,89100.0
2015-03-11 11:30:00,39.8,39.91,39.78,39.86,66700.0,27.8009,27.8777,27.7869,27.8428,66700.0
2015-03-11 11:40:00,39.85,39.85,39.8,39.8,42300.0,27.8358,27.8358,27.8009,27.8009,42300.0
2015-03-11 11:50:00,39.81,39.86,39.8,39.85,58200.0,27.8079,27.8428,27.8009,27.8358,58200.0
2015-03-11 12:00:00,39.86,39.98,39.83,39.97,43600.0,27.8428,27.9266,27.8218,27.9196,43600.0
2015-03-11 12:10:00,39.96,39.97,39.83,39.86,28800.0,27.9126,27.9196,27.8218,27.8428,28800.0
2015-03-11 12:20:00,39.86,39.9,39.81,39.9,39900.0,27.8428,27.8707,27.8079,27.8707,39900.0
2015-03-11 12:30:00,39.91,39.94,39.88,39.92,25100.0,27.8777,27.8987,27.8568,27.8847,25100.0
2015-03-11 12:40:00,39.91,39.95,39.86,39.93,34200.0,27.8777,27.9057,27.8428,27.8917,34200.0
2015-03-11 12:50:00,39.93,40.01,39.91,39.98,43600.0,27.8917,27.9476,27.8777,27.9266,43600.0
2015-03-11 13:00:00,39.98,40.12,39.96,40.12,58600.0,27.9266,28.0244,27.9126,28.0244,58600.0
2015-03-11 13:10:00,40.12,40.26,40.11,40.26,142200.0,28.0244,28.1222,28.0174,28.1222,142200.0
2015-03-11 13:20:00,40.26,40.3,40.21,40.27,102300.0,28.1222,28.1501,28.0873,28.1292,102300.0
2015-03-11 13:30:00,40.27,40.27,40.06,40.15,88400.0,28.1292,28.1292,27.9825,28.0454,88400.0
2015-03-11 13:40:00,40.14,40.15,40.06,40.06,77300.0,28.0384,28.0454,27.9825,27.9825,77300.0
2015-03-11 13:50:00,40.07,40.12,40.04,40.04,73600.0,27.9895,28.0244,27.9685,27.9685,73600.0
2015-03-11 14:00:00,40.03,40.13,39.99,40.13,58200.0,27.9615,28.0314,27.9336,28.0314,58200.0
2015-03-11 14:10:00,40.13,40.22,40.11,40.21,66600.0,28.0314,28.0942,28.0174,28.0873,66600.0
2015-03-11 14:20:00,40.22,40.22,40.11,40.17,46300.0,28.0942,28.0942,28.0174,28.0593,46300.0
2015-03-11 14:30:00,40.17,40.22,40.14,40.22,53800.0,28.0593,28.0942,28.0384,28.0942,53800.0
2015-03-11 14:40:00,40.22,40.22,40.13,40.2,59500.0,28.0942,28.0942,28.0314,28.0803,59500.0
2015-03-11 14:50:00,40.21,40.31,40.21,40.28,69000.0,28.0873,28.1571,28.0873,28.1362,69000.0
2015-03-11 15:00:00,40.27,40.28,40.19,40.2,91100.0,28.1292,28.1362,28.0733,28.0803,91100.0
2015-03-11 15:10:00,40.21,40.26,40.21,40.26,126600.0,28.0873,28.1222,28.0873,28.1222,126600.0
2015-03-11 15:20:00,40.26,40.3,40.22,40.24,186700.0,28.1222,28.1501,28.0942,28.1082,186700.0
2015-03-11 15:30:00,40.24,40.25,40.17,40.19,268200.0,28.1082,28.1152,28.0593,28.0733,268200.0
2015-03-11 15:40:00,40.19,40.26,40.18,40.21,275700.0,28.0733,28.1222,28.0663,28.0873,275700.0
2015-03-11 15:50:00,40.2,40.25,40.2,40.22,442100.0,28.0803,28.1152,28.0803,28.0942,442100.0
2015-03-12 09:30:00,40.43,40.59,40.25,40.35,102700.0,28.2409,28.3527,28.1152,28.1851,102700.0
2015-03-12 09:40:00,40.36,40.58,40.36,40.53,64700.0,28.192,28.3457,28.192,28.3108,64700.0
2015-03-12 09:50:00,40.53,40.55,40.39,40.41,50400.0,28.3108,28.3248,28.213,28.227,50400.0
2015-03-12 10:00:00,40.41,40.63,40.41,40.62,58900.0,28.227,28.3806,28.227,28.3737,58900.0
2015-03-12 10:10:00,40.63,40.63,40.53,40.6,40800.0,28.3806,28.3806,28.3108,28.3597,40800.0
2015-03-12 10:20:00,40.6,40.67,40.54,40.57,44500.0,28.3597,28.4086,28.3178,28.3387,44500.0
2015-03-12 10:30:00,40.56,40.64,40.55,40.63,46400.0,28.3317,28.3876,28.3248,28.3806,46400.0
2015-03-12 10:40:00,40.63,40.65,40.53,40.57,59800.0,28.3806,28.3946,28.3108,28.3387,59800.0
2015-03-12 10:50:00,40.58,40.61,40.52,40.55,62800.0,28.3457,28.3667,28.3038,28.3248,62800.0
2015-03-12 11:00:00,40.55,40.59,40.5,40.52,37500.0,28.3248,28.3527,28.2898,28.3038,37500.0
2015-03-12 11:10:00,40.51,40.59,40.49,40.57,35700.0,28.2968,28.3527,28.2828,28.3387,35700.0
2015-03-12 11:20:00,40.55,40.73,40.54,40.73,86600.0,28.3248,28.4505,28.3178,28.4505,86600.0
2015-03-12 11:30:00,40.73,40.76,40.6,40.64,51400.0,28.4505,28.4714,28.3597,28.3876,51400.0
2015-03-12 11:40:00,40.64,40.66,40.58,40.6,25300.0,28.3876,28.4016,28.3457,28.3597,25300.0
2015-03-12 11:50:00,40.61,40.68,40.6,40.67,40400.0,28.3667,28.4156,28.3597,28.4086,40400.0
2015-03-12 12:00:00,40.67,40.71,40.63,40.65,37100.0,28.4086,28.4365,28.3806,28.3946,37100.0
2015-03-12 12:10:00,40.65,40.66,40.62,40.66,57200.0,28.3946,28.4016,28.3737,28.4016,57200.0
2015-03-12 12:20:00,40.66,40.68,40.61,40.65,33700.0,28.4016,28.4156,28.3667,28.3946,33700.0
2015-03-12 12:30:00,40.65,40.68,40.59,40.62,31300.0,28.3946,28.4156,28.3527,28.3737,31300.0
2015-03-12 12:40:00,40.61,40.68,40.58,40.66,24600.0,28.3667,28.4156,28.3457,28.4016,24600.0
2015-03-12 12:50:00,40.66,40.7,40.66,40.7,26300.0,28.4016,28.4295,28.4016,28.4295,26300.0
2015-03-12 13:00:00,40.71,40.76,40.66,40.7,48900.0,28.4365,28.4714,28.4016,28.4295,48900.0
2015-03-12 13:10:00,40.71,40.72,40.68,40.69,33700.0,28.4365,28.4435,28.4156,28.4226,33700.0
2015-03-12 13:20:00,40.68,40.72,40.67,40.69,78300.0,28.4156,28.4435,28.4086,28.4226,78300.0
2015-03-12 13:30:00,40.68,40.72,40.63,40.7,32500.0,28.4156,28.4435,28.3806,28.4295,32500.0
2015-03-12 13:40:00,40.7,40.75,40.68,40.71,36800.0,28.4295,28.4645,28.4156,28.4365,36800.0
2015-03-12 13:50:00,40.71,40.74,40.69,40.71,31300.0,28.4365,28.4575,28.4226,28.4365,31300.0
2015-03-12 14:00:00,40.7,40.78,40.69,40.75,49600.0,28.4295,28.4854,28.4226,28.4645,49600.0
2015-03-12 14:10:00,40.75,40.77,40.72,40.73,39700.0,28.4645,28.4784,28.4435,28.4505,39700.0
2015-03-12 14:20:00,40.73,40.77,40.71,40.75,44300.0,28.4505,28.4784,28.4365,28.4645,44300.0
2015-03-12 14:30:00,40.74,40.78,40.72,40.77,50900.0,28.4575,28.4854,28.4435,28.4784,50900.0
2015-03-12 14:40:00,40.77,40.82,40.75,40.8,75800.0,28.4784,28.5134,28.4645,28.4994,75800.0
2015-03-12 14:50:00,40.81,40.9,40.8,40.88,88200.0,28.5064,28.5692,28.4994,28.5553,88200.0
2015-03-12 15:00:00,40.88,40.97,40.88,40.97,91200.0,28.5553,28.6181,28.5553,28.6181,91200.0
2015-03-12 15:10:00,40.97,41.06,40.96,41.05,208300.0,28.6181,28.681,28.6112,28.674,208300.0
2015-03-12 15:20:00,41.05,41.06,40.98,40.99,101600.0,28.674,28.681,28.6251,28.6321,101600.0
2015-03-12 15:30:00,40.99,41.0,40.95,40.97,166700.0,28.6321,28.6391,28.6042,28.6181,166700.0
2015-03-12 15:40:00,40.96,40.97,40.85,40.86,175100.0,28.6112,28.6181,28.5343,28.5413,175100.0
2015-03-12 15:50:00,40.86,40.88,40.83,40.84,248100.0,28.5413,28.5553,28.5203,28.5273,248100.0
2015-03-13 09:30:00,40.82,40.82,40.37,40.69,127900.0,28.5134,28.5134,28.199,28.4226,127900.0
2015-03-13 09:40:00,40.66,40.66,40.47,40.51,32100.0,28.4016,28.4016,28.2689,28.2968,32100.0
2015-03-13 09:50:00,40.51,40.75,40.48,40.74,57600.0,28.2968,28.4645,28.2759,28.4575,57600.0
2015-03-13 10:00:00,40.72,40.8,40.64,40.67,79200.0,28.4435,28.4994,28.3876,28.4086,79200.0
2015-03-13 10:10:00,40.66,40.69,40.62,40.66,62400.0,28.4016,28.4226,28.3737,28.4016,62400.0
2015-03-13 10:20:00,40.66,40.69,40.47,40.47,35600.0,28.4016,28.4226,28.2689,28.2689,35600.0
2015-03-13 10:30:00,40.46,40.58,40.43,40.58,59000.0,28.2619,28.3457,28.2409,28.3457,59000.0
2015-03-13 10:40:00,40.58,40.59,40.54,40.58,49300.0,28.3457,28.3527,28.3178,28.3457,49300.0
2015-03-13 10:50:00,40.58,40.58,40.43,40.45,52900.0,28.3457,28.3457,28.2409,28.2549,52900.0
2015-03-13 11:00:00,40.43,40.44,40.37,40.38,33200.0,28.2409,28.2479,28.199,28.206,33200.0
2015-03-13 11:10:00,40.39,40.41,40.28,40.29,43600.0,28.213,28.227,28.1362,28.1431,43600.0
2015-03-13 11:20:00,40.28,40.28,40.13,40.18,52200.0,28.1362,28.1362,28.0314,28.0663,52200.0
2015-03-13 11:30:00,40.19,40.2,40.1,40.2,70100.0,28.0733,28.0803,28.0104,28.0803,70100.0
2015-03-13 11:40:00,40.2,40.29,40.19,40.22,82500.0,28.0803,28.1431,28.0733,28.0942,82500.0
2015-03-13 11:50:00,40.22,40.36,40.21,40.34,71400.0,28.0942,28.192,28.0873,28.1781,71400.0
2015-03-13 12:00:00,40.34,40.36,40.28,40.34,248900.0,28.1781,28.192,28.1362,28.1781,248900.0
2015-03-13 12:10:00,40.33,40.39,40.32,40.36,33100.0,28.1711,28.213,28.1641,28.192,33100.0
2015-03-13 12:20:00,40.36,40.44,40.34,40.42,46600.0,28.192,28.2479,28.1781,28.234,46600.0
2015-03-13 12:30:00,40.44,40.5,40.42,40.48,41600.0,28.2479,28.2898,28.234,28.2759,41600.0
2015-03-13 12:40:00,40.48,40.54,40.46,40.51,51100.0,28.2759,28.3178,28.2619,28.2968,51100.0
2015-03-13 12:50:00,40.53,40.56,40.5,40.55,20000.0,28.3108,28.3317,28.2898,28.3248,20000.0
2015-03-13 13:00:00,40.56,40.69,40.55,40.69,46100.0,28.3317,28.4226,28.3248,28.4226,46100.0
2015-03-13 13:10:00,40.68,40.69,40.64,40.65,26100.0,28.4156,28.4226,28.3876,28.3946,26100.0
2015-03-13 13:20:00,40.65,40.66,40.47,40.47,71800.0,28.3946,28.4016,28.2689,28.2689,71800.0
2015-03-13 13:30:00,40.48,40.5,40.41,40.48,49400.0,28.2759,28.2898,28.227,28.2759,49400.0
2015-03-13 13:40:00,40.49,40.55,40.49,40.51,36500.0,28.2828,28.3248,28.2828,28.2968,36500.0
2015-03-13 13:50:00,40.52,40.6,40.51,40.54,36400.0,28.3038,28.3597,28.2968,28.3178,36400.0
2015-03-13 14:00:00,40.54,40.56,40.49,40.52,44800.0,28.3178,28.3317,28.2828,28.3038,44800.0
2015-03-13 14:10:00,40.52,40.54,40.45,40.46,55700.0,28.3038,28.3178,28.2549,28.2619,55700.0
2015-03-13 14:20:00,40.46,40.47,40.41,40.47,74700.0,28.2619,28.2689,28.227,28.2689,74700.0
2015-03-13 14:30:00,40.47,40.47,40.31,40.31,49400.0,28.2689,28.2689,28.1571,28.1571,49400.0
2015-03-13 14:40:00,40.32,40.36,40.26,40.33,60700.0,28.1641,28.192,28.1222,28.1711,60700.0
2015-03-13 14:50:00,40.35,40.38,40.28,40.38,53700.0,28.1851,28.206,28.1362,28.206,53700.0
2015-03-13 15:00:00,40.38,40.41,40.35,40.37,75100.0,28.206,28.227,28.1851,28.199,75100.0
2015-03-13 15:10:00,40.36,40.44,40.35,40.42,85800.0,28.192,28.2479,28.1851,28.234,85800.0
2015-03-13 15:20:00,40.42,40.46,40.39,40.45,65000.0,28.234,28.2619,28.213,28.2549,65000.0
2015-03-13 15:30:00,40.45,40.51,40.43,40.5,132900.0,28.2549,28.2968,28.2409,28.2898,132900.0
2015-03-13 15:40:00,40.51,40.6,40.5,40.53,137100.0,28.2968,28.3597,28.2898,28.3108,137100.0
2015-03-13 15:50:00,40.53,40.61,40.53,40.55,254500.0,28.3108,28.3667,28.3108,28.3248,254500.0
2015-03-16 09:30:00,40.63,41.05,40.6,41.04,89000.0,28.3806,28.674,28.3597,28.667,89000.0
2015-03-16 09:40:00,41.04,41.1,40.96,41.07,38400.0,28.667,28.7089,28.6112,28.688,38400.0
2015-03-16 09:50:00,41.08,41.26,41.08,41.22,72200.0,28.695,28.8207,28.695,28.7928,72200.0
2015-03-16 10:00:00,41.22,41.33,41.2,41.29,45000.0,28.7928,28.8696,28.7788,28.8417,45000.0
2015-03-16 10:10:00,41.29,41.31,41.19,41.3,35400.0,28.8417,28.8556,28.7718,28.8486,35400.0
2015-03-16 10:20:00,41.3,41.35,41.23,41.24,27300.0,28.8486,28.8836,28.7997,28.8067,27300.0
2015-03-16 10:30:00,41.24,41.24,41.14,41.17,44100.0,28.8067,28.8067,28.7369,28.7578,44100.0
2015-03-16 10:40:00,41.16,41.23,41.13,41.18,35700.0,28.7509,28.7997,28.7299,28.7648,35700.0
2015-03-16 10:50:00,41.19,41.28,41.19,41.22,32600.0,28.7718,28.8347,28.7718,28.7928,32600.0
2015-03-16 11:00:00,41.22,41.34,41.21,41.29,32100.0,28.7928,28.8766,28.7858,28.8417,32100.0
2015-03-16 11:10:00,41.3,41.4,41.3,41.32,36700.0,28.8486,28.9185,28.8486,28.8626,36700.0
2015-03-16 11:20:00,41.31,41.41,41.25,41.25,45400.0,28.8556,28.9255,28.8137,28.8137,45400.0
2015-03-16 11:30:00,41.25,41.39,41.25,41.36,85000.0,28.8137,28.9115,28.8137,28.8906,85000.0
2015-03-16 11:40:00,41.35,41.49,41.34,41.48,61200.0,28.8836,28.9814,28.8766,28.9744,61200.0
2015-03-16 11:50:00,41.48,41.49,41.37,41.41,47900.0,28.9744,28.9814,28.8975,28.9255,47900.0
2015-03-16 12:00:00,41.41,41.49,41.39,41.48,57400.0,28.9255,28.9814,28.9115,28.9744,57400.0
2015-03-16 12:10:00,41.47,41.49,41.46,41.48,64700.0,28.9674,28.9814,28.9604,28.9744,64700.0
2015-03-16 12:20:00,41.48,41.49,41.42,41.47,63100.0,28.9744,28.9814,28.9325,28.9674,63100.0
2015-03-16 12:30:00,41.46,41.49,41.43,41.48,43400.0,28.9604,28.9814,28.9395,28.9744,43400.0
2015-03-16 12:40:00,41.48,41.52,41.42,41.44,54700.0,28.9744,29.0023,28.9325,28.9464,54700.0
2015-03-16 12:50:00,41.44,41.52,41.43,41.52,55500.0,28.9464,29.0023,28.9395,29.0023,55500.0
2015-03-16 13:00:00,41.52,41.53,41.39,41.4,74100.0,29.0023,29.0093,28.9115,28.9185,74100.0
2015-03-16 13:10:00,41.41,41.48,41.41,41.43,83900.0,28.9255,28.9744,28.9255,28.9395,83900.0
2015-03-16 13:20:00,41.43,41.44,41.35,41.36,47900.0,28.9395,28.9464,28.8836,28.8906,47900.0
2015-03-16 13:30:00,41.37,41.39,41.28,41.3,57200.0,28.8975,28.9115,28.8347,28.8486,57200.0
2015-03-16 13:40:00,41.31,41.38,41.28,41.35,43900.0,28.8556,28.9045,28.8347,28.8836,43900.0
2015-03-16 13:50:00,41.36,41.4,41.31,41.32,48200.0,28.8906,28.9185,28.8556,28.8626,48200.0
2015-03-16 14:00:00,41.32,41.32,41.22,41.23,24400.0,28.8626,28.8626,28.7928,28.7997,24400.0
2015-03-16 14:10:00,41.23,41.23,41.14,41.18,37300.0,28.7997,28.7997,28.7369,28.7648,37300.0
2015-03-16 14:20:00,41.18,41.27,41.18,41.25,33100.0,28.7648,28.8277,28.7648,28.8137,33100.0
2015-03-16 14:30:00,41.26,41.27,41.23,41.24,35300.0,28.8207,28.8277,28.7997,28.8067,35300.0
2015-03-16 14:40:00,41.24,41.27,41.21,41.22,38500.0,28.8067,28.8277,28.7858,28.7928,38500.0
2015-03-16 14:50:00,41.22,41.27,41.21,41.26,30800.0,28.7928,28.8277,28.7858,28.8207,30800.0
2015-03-16 15:00:00,41.26,41.31,41.23,41.23,47900.0,28.8207,28.8556,28.7997,28.7997,47900.0
2015-03-16 15:10:00,41.23,41.23,41.16,41.18,48500.0,28.7997,28.7997,28.7509,28.7648,48500.0
2015-03-16 15:20:00,41.18,41.2,41.14,41.2,57300.0,28.7648,28.7788,28.7369,28.7788,57300.0
2015-03-16 15:30:00,41.2,41.24,41.15,41.16,81500.0,28.7788,28.8067,28.7439,28.7509,81500.0
2015-03-16 15:40:00,41.17,41.2,41.16,41.19,116700.0,28.7578,28.7788,28.7509,28.7718,116700.0
2015-03-16 15:50:00,41.19,41.23,41.14,41.21,150600.0,28.7718,28.7997,28.7369,28.7858,150600.0
2015-03-17 09:30:00,41.07,41.4,41.05,41.33,119900.0,28.688,28.9185,28.674,28.8696,119900.0
2015-03-17 09:40:00,41.31,41.35,41.16,41.17,63900.0,28.8556,28.8836,28.7509,28.7578,63900.0
2015-03-17 09:50:00,41.17,41.25,41.14,41.17,34400.0,28.7578,28.8137,28.7369,28.7578,34400.0
2015-03-17 10:00:00,41.18,41.32,41.17,41.32,34200.0,28.7648,28.8626,28.7578,28.8626,34200.0
2015-03-17 10:10:00,41.32,41.39,41.3,41.37,32500.0,28.8626,28.9115,28.8486,28.8975,32500.0
2015-03-17 10:20:00,41.37,41.54,41.36,41.5,41800.0,28.8975,29.0163,28.8906,28.9883,41800.0
2015-03-17 10:30:00,41.49,41.53,41.44,41.53,42800.0,28.9814,29.0093,28.9464,29.0093,42800.0
2015-03-17 10:40:00,41.52,41.54,41.47,41.47,31900.0,29.0023,29.0163,28.9674,28.9674,31900.0
2015-03-17 10:50:00,41.46,41.48,41.33,41.33,36100.0,28.9604,28.9744,28.8696,28.8696,36100.0
2015-03-17 11:00:00,41.33,41.33,41.18,41.19,36300.0,28.8696,28.8696,28.7648,28.7718,36300.0
2015-03-17 11:10:00,41.18,41.18,41.09,41.12,52200.0,28.7648,28.7648,28.702,28.7229,52200.0
2015-03-17 11:20:00,41.11,41.29,41.11,41.29,46200.0,28.7159,28.8417,28.7159,28.8417,46200.0
2015-03-17 11:30:00,41.29,41.37,41.28,41.35,34800.0,28.8417,28.8975,28.8347,28.8836,34800.0
2015-03-17 11:40:00,41.35,41.38,41.33,41.35,28500.0,28.8836,28.9045,28.8696,28.8836,28500.0
2015-03-17 11:50:00,41.35,41.42,41.35,41.4,28800.0,28.8836,28.9325,28.8836,28.9185,28800.0
2015-03-17 12:00:00,41.41,41.41,41.3,41.31,34200.0,28.9255,28.9255,28.8486,28.8556,34200.0
2015-03-17 12:10:00,41.31,41.33,41.23,41.3,26700.0,28.8556,28.8696,28.7997,28.8486,26700.0
2015-03-17 12:20:00,41.31,41.34,41.29,41.32,25500.0,28.8556,28.8766,28.8417,28.8626,25500.0
2015-03-17 12:30:00,41.33,41.36,41.31,41.34,25600.0,28.8696,28.8906,28.8556,28.8766,25600.0
2015-03-17 12:40:00,41.33,41.41,41.32,41.35,20000.0,28.8696,28.9255,28.8626,28.8836,20000.0
2015-03-17 12:50:00,41.34,41.42,41.34,41.42,16300.0,28.8766,28.9325,28.8766,28.9325,16300.0
2015-03-17 13:00:00,41.42,41.43,41.35,41.42,17200.0,28.9325,28.9395,28.8836,28.9325,17200.0
2015-03-17 13:10:00,41.42,41.43,41.32,41.34,23800.0,28.9325,28.9395,28.8626,28.8766,23800.0
2015-03-17 13:20:00,41.33,41.38,41.33,41.34,12700.0,28.8696,28.9045,28.8696,28.8766,12700.0
2015-03-17 13:30:00,41.33,41.36,41.26,41.27,26700.0,28.8696,28.8906,28.8207,28.8277,26700.0
2015-03-17 13:40:00,41.26,41.31,41.26,41.3,33500.0,28.8207,28.8556,28.8207,28.8486,33500.0
2015-03-17 13:50:00,41.3,41.37,41.28,41.37,33900.0,28.8486,28.8975,28.8347,28.8975,33900.0
2015-03-17 14:00:00,41.36,41.41,41.33,41.34,29500.0,28.8906,28.9255,28.8696,28.8766,29500.0
2015-03-17 14:10:00,41.34,41.36,41.3,41.32,36200.0,28.8766,28.8906,28.8486,28.8626,36200.0
2015-03-17 14:20:00,41.32,41.33,41.26,41.26,25800.0,28.8626,28.8696,28.8207,28.8207,25800.0
2015-03-17 14:30:00,41.26,41.29,41.22,41.29,37800.0,28.8207,28.8417,28.7928,28.8417,37800.0
2015-03-17 14:40:00,41.28,41.29,41.21,41.21,99800.0,28.8347,28.8417,28.7858,28.7858,99800.0
2015-03-17 14:50:00,41.21,41.26,41.19,41.26,47800.0,28.7858,28.8207,28.7718,28.8207,47800.0
2015-03-17 15:00:00,41.26,41.29,41.21,41.24,56700.0,28.8207,28.8417,28.7858,28.8067,56700.0
2015-03-17 15:10:00,41.24,41.3,41.24,41.29,57800.0,28.8067,28.8486,28.8067,28.8417,57800.0
2015-03-17 15:20:00,41.29,41.32,41.27,41.31,64000.0,28.8417,28.8626,28.8277,28.8556,64000.0
2015-03-17 15:30:00,41.31,41.33,41.27,41.28,79400.0,28.8556,28.8696,28.8277,28.8347,79400.0
2015-03-17 15:40:00,41.27,41.27,41.21,41.24,87900.0,28.8277,28.8277,28.7858,28.8067,87900.0
2015-03-17 15:50:00,41.24,41.26,41.21,41.24,204600.0,28.8067,28.8207,28.7858,28.8067,204600.0
2015-03-18 09:30:00,41.24,41.24,40.99,41.17,49300.0,28.8067,28.8067,28.6321,28.7578,49300.0
2015-03-18 09:40:00,41.19,41.23,41.12,41.23,27000.0,28.7718,28.7997,28.7229,28.7997,27000.0
2015-03-18 09:50:00,41.23,41.41,41.23,41.4,26900.0,28.7997,28.9255,28.7997,28.9185,26900.0
2015-03-18 10:00:00,41.4,41.56,41.37,41.55,75500.0,28.9185,29.0303,28.8975,29.0233,75500.0
2015-03-18 10:10:00,41.55,41.69,41.54,41.68,145100.0,29.0233,29.1211,29.0163,29.1141,145100.0
2015-03-18 10:20:00,41.67,41.68,41.61,41.64,30700.0,29.1071,29.1141,29.0652,29.0861,30700.0
2015-03-18 10:30:00,41.64,41.64,41.54,41.59,37100.0,29.0861,29.0861,29.0163,29.0512,37100.0
2015-03-18 10:40:00,41.59,41.69,41.53,41.68,57800.0,29.0512,29.1211,29.0093,29.1141,57800.0
2015-03-18 10:50:00,41.68,41.72,41.61,41.63,33200.0,29.1141,29.142,29.0652,29.0792,33200.0
2015-03-18 11:00:00,41.62,41.62,41.56,41.57,27800.0,29.0722,29.0722,29.0303,29.0372,27800.0
2015-03-18 11:10:00,41.57,41.58,41.45,41.47,51100.0,29.0372,29.0442,28.9534,28.9674,51100.0
2015-03-18 11:20:00,41.46,41.48,41.4,41.4,47600.0,28.9604,28.9744,28.9185,28.9185,47600.0
2015-03-18 11:30:00,41.4,41.47,41.4,41.43,43600.0,28.9185,28.9674,28.9185,28.9395,43600.0
2015-03-18 11:40:00,41.43,41.46,41.34,41.35,38700.0,28.9395,28.9604,28.8766,28.8836,38700.0
2015-03-18 11:50:00,41.34,41.41,41.34,41.38,25400.0,28.8766,28.9255,28.8766,28.9045,25400.0
2015-03-18 12:00:00,41.38,41.4,41.34,41.35,28400.0,28.9045,28.9185,28.8766,28.8836,28400.0
2015-03-18 12:10:00,41.35,41.37,41.34,41.34,12800.0,28.8836,28.8975,28.8766,28.8766,12800.0
2015-03-18 12:20:00,41.34,41.37,41.32,41.35,13000.0,28.8766,28.8975,28.8626,28.8836,13000.0
2015-03-18 12:30:00,41.35,41.42,41.35,41.42,64200.0,28.8836,28.9325,28.8836,28.9325,64200.0
2015-03-18 12:40:00,41.42,41.44,41.36,41.36,52600.0,28.9325,28.9464,28.8906,28.8906,52600.0
2015-03-18 12:50:00,41.35,41.38,41.35,41.35,11700.0,28.8836,28.9045,28.8836,28.8836,11700.0
2015-03-18 13:00:00,41.34,41.36,41.28,41.28,42300.0,28.8766,28.8906,28.8347,28.8347,42300.0
2015-03-18 13:10:00,41.27,41.33,41.22,41.3,61800.0,28.8277,28.8696,28.7928,28.8486,61800.0
2015-03-18 13:20:00,41.29,41.32,41.26,41.29,18100.0,28.8417,28.8626,28.8207,28.8417,18100.0
2015-03-18 13:30:00,41.29,41.3,41.15,41.16,18900.0,28.8417,28.8486,28.7439,28.7509,18900.0
2015-03-18 13:40:00,41.16,41.31,41.15,41.28,31800.0,28.7509,28.8556,28.7439,28.8347,31800.0
2015-03-18 13:50:00,41.28,41.5,41.26,41.45,43200.0,28.8347,28.9883,28.8207,28.9534,43200.0
2015-03-18 14:00:00,41.48,42.17,41.47,42.0,91500.0,28.9744,29.4564,28.9674,29.3376,91500.0
2015-03-18 14:10:00,42.02,42.19,41.91,42.15,73800.0,29.3516,29.4703,29.2747,29.4424,73800.0
2015-03-18 14:20:00,42.14,42.18,42.04,42.14,73400.0,29.4354,29.4633,29.3655,29.4354,73400.0
2015-03-18 14:30:00,42.15,42.28,42.1,42.22,102100.0,29.4424,29.5332,29.4075,29.4913,102100.0
2015-03-18 14:40:00,42.21,42.29,42.14,42.15,58900.0,29.4843,29.5402,29.4354,29.4424,58900.0
2015-03-18 14:50:00,42.16,42.23,42.11,42.22,47600.0,29.4494,29.4983,29.4144,29.4913,47600.0
2015-03-18 15:00:00,42.21,42.5,42.2,42.43,147100.0,29.4843,29.6869,29.4773,29.638,147100.0
2015-03-18 15:10:00,42.43,42.58,42.42,42.55,113000.0,29.638,29.7427,29.631,29.7218,113000.0
2015-03-18 15:20:00,42.55,42.59,42.37,42.38,111800.0,29.7218,29.7497,29.5961,29.603,111800.0
2015-03-18 15:30:00,42.38,42.4,42.34,42.4,114700.0,29.603,29.617,29.5751,29.617,114700.0
2015-03-18 15:40:00,42.4,42.43,42.31,42.32,145000.0,29.617,29.638,29.5541,29.5611,145000.0
2015-03-18 15:50:00,42.32,42.33,41.99,42.21,1021400.0,29.5611,29.5681,29.3306,29.4843,1021400.0
2015-03-19 09:30:00,42.0,42.12,41.81,41.95,63600.0,29.3376,29.4214,29.2049,29.3027,63600.0
2015-03-19 09:40:00,41.96,42.3,41.9,42.29,105500.0,29.3097,29.5472,29.2678,29.5402,105500.0
2015-03-19 09:50:00,42.29,42.4,42.13,42.27,146200.0,29.5402,29.617,29.4284,29.5262,146200.0
2015-03-19 10:00:00,42.25,42.28,42.13,42.19,38900.0,29.5122,29.5332,29.4284,29.4703,38900.0
2015-03-19 10:10:00,42.19,42.26,42.09,42.1,43800.0,29.4703,29.5192,29.4005,29.4075,43800.0
2015-03-19 10:20:00,42.11,42.16,42.02,42.09,37000.0,29.4144,29.4494,29.3516,29.4005,37000.0
2015-03-19 10:30:00,42.09,42.09,41.95,41.97,30800.0,29.4005,29.4005,29.3027,29.3166,30800.0
2015-03-19 10:40:00,41.97,42.0,41.88,41.9,26000.0,29.3166,29.3376,29.2538,29.2678,26000.0
2015-03-19 10:50:00,41.89,41.93,41.86,41.91,29700.0,29.2608,29.2887,29.2398,29.2747,29700.0
2015-03-19 11:00:00,41.91,41.96,41.84,41.87,26700.0,29.2747,29.3097,29.2258,29.2468,26700.0
2015-03-19 11:10:00,41.87,41.98,41.82,41.98,24400.0,29.2468,29.3236,29.2119,29.3236,24400.0
2015-03-19 11:20:00,41.99,42.01,41.94,41.95,21300.0,29.3306,29.3446,29.2957,29.3027,21300.0
2015-03-19 11:30:00,41.95,41.95,41.82,41.86,40600.0,29.3027,29.3027,29.2119,29.2398,40600.0
2015-03-19 11:40:00,41.86,41.89,41.79,41.88,34300.0,29.2398,29.2608,29.1909,29.2538,34300.0
2015-03-19 11:50:00,41.87,41.95,41.84,41.94,19800.0,29.2468,29.3027,29.2258,29.2957,19800.0
2015-03-19 12:00:00,41.94,41.94,41.87,41.87,172600.0,29.2957,29.2957,29.2468,29.2468,172600.0
2015-03-19 12:10:00,41.86,41.89,41.81,41.87,29400.0,29.2398,29.2608,29.2049,29.2468,29400.0
2015-03-19 12:20:00,41.87,41.9,41.84,41.89,23400.0,29.2468,29.2678,29.2258,29.2608,23400.0
2015-03-19 12:30:00,41.89,41.9,41.79,41.8,22900.0,29.2608,29.2678,29.1909,29.1979,22900.0
2015-03-19 12:40:00,41.8,41.82,41.74,41.82,54900.0,29.1979,29.2119,29.156,29.2119,54900.0
2015-03-19 12:50:00,41.82,41.84,41.78,41.84,23400.0,29.2119,29.2258,29.1839,29.2258,23400.0
2015-03-19 13:00:00,41.83,41.87,41.8,41.87,17100.0,29.2189,29.2468,29.1979,29.2468,17100.0
2015-03-19 13:10:00,41.87,41.94,41.87,41.91,30400.0,29.2468,29.2957,29.2468,29.2747,30400.0
2015-03-19 13:20:00,41.91,42.0,41.91,42.0,45300.0,29.2747,29.3376,29.2747,29.3376,45300.0
2015-03-19 13:30:00,42.0,42.01,41.95,41.95,37800.0,29.3376,29.3446,29.3027,29.3027,37800.0
2015-03-19 13:40:00,41.94,41.94,41.88,41.88,24200.0,29.2957,29.2957,29.2538,29.2538,24200.0
2015-03-19 13:50:00,41.88,41.88,41.77,41.77,28500.0,29.2538,29.2538,29.1769,29.1769,28500.0
2015-03-19 14:00:00,41.77,41.8,41.72,41.8,107700.0,29.1769,29.1979,29.142,29.1979,107700.0
2015-03-19 14:10:00,41.8,41.81,41.68,41.72,64800.0,29.1979,29.2049,29.1141,29.142,64800.0
2015-03-19 14:20:00,41.71,41.72,41.65,41.7,35300.0,29.135,29.142,29.0931,29.1281,35300.0
2015-03-19 14:30:00,41.7,41.7,41.59,41.61,95300.0,29.1281,29.1281,29.0512,29.0652,95300.0
2015-03-19 14:40:00,41.61,41.63,41.54,41.54,113400.0,29.0652,29.0792,29.0163,29.0163,113400.0
2015-03-19 14:50:00,41.54,41.76,41.52,41.76,163900.0,29.0163,29.17,29.0023,29.17,163900.0
2015-03-19 15:00:00,41.75,41.8,41.73,41.76,33400.0,29.163,29.1979,29.149,29.17,33400.0
2015-03-19 15:10:00,41.76,41.78,41.74,41.76,28500.0,29.17,29.1839,29.156,29.17,28500.0
2015-03-19 15:20:00,41.77,41.82,41.71,41.8,70300.0,29.1769,29.2119,29.135,29.1979,70300.0
2015-03-19 15:30:00,41.79,41.9,41.77,41.88,108600.0,29.1909,29.2678,29.1769,29.2538,108600.0
2015-03-19 15:40:00,41.88,41.92,41.85,41.87,163000.0,29.2538,29.2817,29.2328,29.2468,163000.0
2015-03-19 15:50:00,41.87,41.9,41.84,41.87,265600.0,29.2468,29.2678,29.2258,29.2468,265600.0
2015-03-20 09:30:00,42.07,42.37,41.98,42.25,503200.0,29.3865,29.5961,29.3236,29.5122,503200.0
2015-03-20 09:40:00,42.25,42.36,42.12,42.12,58700.0,29.5122,29.5891,29.4214,29.4214,58700.0
2015-03-20 09:50:00,42.12,42.13,41.94,41.98,84600.0,29.4214,29.4284,29.2957,29.3236,84600.0
2015-03-20 10:00:00,41.96,42.0,41.83,41.83,28800.0,29.3097,29.3376,29.2189,29.2189,28800.0
2015-03-20 10:10:00,41.82,41.82,41.7,41.71,29600.0,29.2119,29.2119,29.1281,29.135,29600.0
2015-03-20 10:20:00,41.71,41.78,41.7,41.75,29800.0,29.135,29.1839,29.1281,29.163,29800.0
2015-03-20 10:30:00,41.75,41.88,41.75,41.81,31100.0,29.163,29.2538,29.163,29.2049,31100.0
2015-03-20 10:40:00,41.8,41.86,41.78,41.82,26200.0,29.1979,29.2398,29.1839,29.2119,26200.0
2015-03-20 10:50:00,41.82,42.04,41.82,42.02,20400.0,29.2119,29.3655,29.2119,29.3516,20400.0
2015-03-20 11:00:00,42.02,42.03,41.96,41.98,36200.0,29.3516,29.3586,29.3097,29.3236,36200.0
2015-03-20 11:10:00,41.98,42.01,41.94,41.99,109800.0,29.3236,29.3446,29.2957,29.3306,109800.0
2015-03-20 11:20:00,41.98,42.01,41.93,41.93,44500.0,29.3236,29.3446,29.2887,29.2887,44500.0
2015-03-20 11:30:00,41.95,42.02,41.92,42.0,40900.0,29.3027,29.3516,29.2817,29.3376,40900.0
2015-03-20 11:40:00,42.0,42.0,41.93,41.94,46600.0,29.3376,29.3376,29.2887,29.2957,46600.0
2015-03-20 11:50:00,41.94,41.95,41.89,41.93,27500.0,29.2957,29.3027,29.2608,29.2887,27500.0
2015-03-20 12:00:00,41.92,41.96,41.91,41.91,25800.0,29.2817,29.3097,29.2747,29.2747,25800.0
2015-03-20 12:10:00,41.91,41.95,41.91,41.94,20400.0,29.2747,29.3027,29.2747,29.2957,20400.0
2015-03-20 12:20:00,41.94,41.97,41.92,41.96,26400.0,29.2957,29.3166,29.2817,29.3097,26400.0
2015-03-20 12:30:00,41.95,41.98,41.95,41.97,19800.0,29.3027,29.3236,29.3027,29.3166,19800.0
2015-03-20 12:40:00,41.96,42.01,41.95,42.0,88800.0,29.3097,29.3446,29.3027,29.3376,88800.0
2015-03-20 12:50:00,42.0,42.02,41.99,42.0,158800.0,29.3376,29.3516,29.3306,29.3376,158800.0
2015-03-20 13:00:00,41.99,42.01,41.97,41.98,104100.0,29.3306,29.3446,29.3166,29.3236,104100.0
2015-03-20 13:10:00,41.97,42.08,41.96,42.08,31400.0,29.3166,29.3935,29.3097,29.3935,31400.0
2015-03-20 13:20:00,42.09,42.12,42.06,42.06,25700.0,29.4005,29.4214,29.3795,29.3795,25700.0
2015-03-20 13:30:00,42.07,42.1,42.06,42.06,49100.0,29.3865,29.4075,29.3795,29.3795,49100.0
2015-03-20 13:40:00,42.06,42.06,42.02,42.05,17800.0,29.3795,29.3795,29.3516,29.3725,17800.0
2015-03-20 13:50:00,42.05,42.06,41.99,42.0,24200.0,29.3725,29.3795,29.3306,29.3376,24200.0
2015-03-20 14:00:00,42.0,42.1,41.99,42.07,153900.0,29.3376,29.4075,29.3306,29.3865,153900.0
2015-03-20 14:10:00,42.07,42.07,41.97,41.98,24500.0,29.3865,29.3865,29.3166,29.3236,24500.0
2015-03-20 14:20:00,41.99,42.0,41.93,41.98,28600.0,29.3306,29.3376,29.2887,29.3236,28600.0
2015-03-20 14:30:00,41.98,42.04,41.97,42.02,23800.0,29.3236,29.3655,29.3166,29.3516,23800.0
2015-03-20 14:40:00,42.02,42.06,42.02,42.05,35300.0,29.3516,29.3795,29.3516,29.3725,35300.0
2015-03-20 14:50:00,42.05,42.12,42.04,42.12,30400.0,29.3725,29.4214,29.3655,29.4214,30400.0
2015-03-20 15:00:00,42.11,42.16,42.11,42.12,54200.0,29.4144,29.4494,29.4144,29.4214,54200.0
2015-03-20 15:10:00,42.11,42.13,42.03,42.04,85800.0,29.4144,29.4284,29.3586,29.3655,85800.0
2015-03-20 15:20:00,42.03,42.1,41.99,42.1,38700.0,29.3586,29.4075,29.3306,29.4075,38700.0
2015-03-20 15:30:00,42.1,42.16,42.06,42.16,67500.0,29.4075,29.4494,29.3795,29.4494,67500.0
2015-03-20 15:40:00,42.16,42.17,42.09,42.12,191600.0,29.4494,29.4564,29.4005,29.4214,191600.0
2015-03-20 15:50:00,42.13,42.13,42.05,42.11,270600.0,29.4284,29.4284,29.3725,29.4144,270600.0
2015-03-23 09:30:00,42.14,42.35,42.13,42.31,82000.0,29.4354,29.5821,29.4284,29.5541,82000.0
2015-03-23 09:40:00,42.31,42.38,42.2,42.37,44900.0,29.5541,29.603,29.4773,29.5961,44900.0
2015-03-23 09:50:00,42.38,42.52,42.35,42.44,69600.0,29.603,29.7008,29.5821,29.645,69600.0
2015-03-23 10:00:00,42.46,42.51,42.4,42.51,47700.0,29.6589,29.6938,29.617,29.6938,47700.0
2015-03-23 10:10:00,42.49,42.51,42.36,42.41,86100.0,29.6799,29.6938,29.5891,29.624,86100.0
2015-03-23 10:20:00,42.41,42.52,42.37,42.52,53600.0,29.624,29.7008,29.5961,29.7008,53600.0
2015-03-23 10:30:00,42.52,42.53,42.46,42.48,46800.0,29.7008,29.7078,29.6589,29.6729,46800.0
2015-03-23 10:40:00,42.49,42.52,42.47,42.49,52700.0,29.6799,29.7008,29.6659,29.6799,52700.0
2015-03-23 10:50:00,42.5,42.59,42.49,42.53,58600.0,29.6869,29.7497,29.6799,29.7078,58600.0
2015-03-23 11:00:00,42.53,42.56,42.41,42.43,38000.0,29.7078,29.7288,29.624,29.638,38000.0
2015-03-23 11:10:00,42.43,42.44,42.38,42.4,58400.0,29.638,29.645,29.603,29.617,58400.0
2015-03-23 11:20:00,42.41,42.48,42.39,42.4,51700.0,29.624,29.6729,29.61,29.617,51700.0
2015-03-23 11:30:00,42.4,42.49,42.4,42.49,44100.0,29.617,29.6799,29.617,29.6799,44100.0
2015-03-23 11:40:00,42.48,42.53,42.46,42.48,42400.0,29.6729,29.7078,29.6589,29.6729,42400.0
2015-03-23 11:50:00,42.49,42.49,42.42,42.43,39700.0,29.6799,29.6799,29.631,29.638,39700.0
2015-03-23 12:00:00,42.42,42.43,42.32,42.39,47100.0,29.631,29.638,29.5611,29.61,47100.0
2015-03-23 12:10:00,42.4,42.49,42.39,42.49,39000.0,29.617,29.6799,29.61,29.6799,39000.0
2015-03-23 12:20:00,42.49,42.54,42.46,42.53,56300.0,29.6799,29.7148,29.6589,29.7078,56300.0
2015-03-23 12:30:00,42.54,42.58,42.52,42.56,30200.0,29.7148,29.7427,29.7008,29.7288,30200.0
2015-03-23 12:40:00,42.55,42.57,42.53,42.55,30800.0,29.7218,29.7358,29.7078,29.7218,30800.0
2015-03-23 12:50:00,42.55,42.56,42.44,42.44,31100.0,29.7218,29.7288,29.645,29.645,31100.0
2015-03-23 13:00:00,42.45,42.52,42.41,42.51,23500.0,29.6519,29.7008,29.624,29.6938,23500.0
2015-03-23 13:10:00,42.51,42.53,42.49,42.51,21200.0,29.6938,29.7078,29.6799,29.6938,21200.0
2015-03-23 13:20:00,42.51,42.52,42.48,42.5,16900.0,29.6938,29.7008,29.6729,29.6869,16900.0
2015-03-23 13:30:00,42.49,42.5,42.48,42.49,24200.0,29.6799,29.6869,29.6729,29.6799,24200.0
2015-03-23 13:40:00,42.5,42.51,42.48,42.51,29400.0,29.6869,29.6938,29.6729,29.6938,29400.0
2015-03-23 13:50:00,42.5,42.52,42.48,42.48,47800.0,29.6869,29.7008,29.6729,29.6729,47800.0
2015-03-23 14:00:00,42.48,42.56,42.47,42.55,31900.0,29.6729,29.7288,29.6659,29.7218,31900.0
2015-03-23 14:10:00,42.55,42.58,42.53,42.55,29600.0,29.7218,29.7427,29.7078,29.7218,29600.0
2015-03-23 14:20:00,42.55,42.56,42.49,42.49,34300.0,29.7218,29.7288,29.6799,29.6799,34300.0
2015-03-23 14:30:00,42.5,42.53,42.49,42.52,62500.0,29.6869,29.7078,29.6799,29.7008,62500.0
2015-03-23 14:40:00,42.52,42.54,42.5,42.52,50000.0,29.7008,29.7148,29.6869,29.7008,50000.0
2015-03-23 14:50:00,42.52,42.55,42.52,42.54,39900.0,29.7008,29.7218,29.7008,29.7148,39900.0
2015-03-23 15:00:00,42.54,42.57,42.52,42.52,51500.0,29.7148,29.7358,29.7008,29.7008,51500.0
2015-03-23 15:10:00,42.52,42.52,42.46,42.51,85000.0,29.7008,29.7008,29.6589,29.6938,85000.0
2015-03-23 15:20:00,42.51,42.56,42.49,42.55,78700.0,29.6938,29.7288,29.6799,29.7218,78700.0
2015-03-23 15:30:00,42.56,42.58,42.54,42.57,85600.0,29.7288,29.7427,29.7148,29.7358,85600.0
2015-03-23 15:40:00,42.57,42.59,42.55,42.59,89900.0,29.7358,29.7497,29.7218,29.7497,89900.0
2015-03-23 15:50:00,42.58,42.59,42.45,42.45,201600.0,29.7427,29.7497,29.6519,29.6519,201600.0
2015-03-24 09:30:00,42.36,42.64,42.25,42.4,83200.0,29.5891,29.7847,29.5122,29.617,83200.0
2015-03-24 09:40:00,42.39,42.48,42.28,42.38,50900.0,29.61,29.6729,29.5332,29.603,50900.0
2015-03-24 09:50:00,42.37,42.37,42.15,42.28,38400.0,29.5961,29.5961,29.4424,29.5332,38400.0
2015-03-24 10:00:00,42.29,42.4,42.25,42.38,30600.0,29.5402,29.617,29.5122,29.603,30600.0
2015-03-24 10:10:00,42.38,42.39,42.23,42.27,37400.0,29.603,29.61,29.4983,29.5262,37400.0
2015-03-24 10:20:00,42.27,42.27,42.15,42.22,35700.0,29.5262,29.5262,29.4424,29.4913,35700.0
2015-03-24 10:30:00,42.22,42.23,42.15,42.18,28200.0,29.4913,29.4983,29.4424,29.4633,28200.0
2015-03-24 10:40:00,42.18,42.2,42.01,42.02,60700.0,29.4633,29.4773,29.3446,29.3516,60700.0
2015-03-24 10:50:00,42.02,42.07,41.92,41.94,45700.0,29.3516,29.3865,29.2817,29.2957,45700.0
2015-03-24 11:00:00,41.94,42.01,41.82,41.98,50800.0,29.2957,29.3446,29.2119,29.3236,50800.0
2015-03-24 11:10:00,41.98,42.1,41.95,42.09,36100.0,29.3236,29.4075,29.3027,29.4005,36100.0
2015-03-24 11:20:00,42.09,42.13,42.06,42.13,32800.0,29.4005,29.4284,29.3795,29.4284,32800.0
2015-03-24 11:30:00,42.13,42.13,41.98,42.01,25700.0,29.4284,29.4284,29.3236,29.3446,25700.0
2015-03-24 11:40:00,42.0,42.01,41.94,42.0,23800.0,29.3376,29.3446,29.2957,29.3376,23800.0
2015-03-24 11:50:00,42.0,42.06,41.98,41.98,38900.0,29.3376,29.3795,29.3236,29.3236,38900.0
2015-03-24 12:00:00,41.99,42.03,41.96,41.99,18700.0,29.3306,29.3586,29.3097,29.3306,18700.0
2015-03-24 12:10:00,42.0,42.03,41.99,41.99,25500.0,29.3376,29.3586,29.3306,29.3306,25500.0
2015-03-24 12:20:00,41.98,42.0,41.86,41.86,21400.0,29.3236,29.3376,29.2398,29.2398,21400.0
2015-03-24 12:30:00,41.86,41.97,41.86,41.91,24500.0,29.2398,29.3166,29.2398,29.2747,24500.0
2015-03-24 12:40:00,41.91,41.92,41.85,41.86,16700.0,29.2747,29.2817,29.2328,29.2398,16700.0
2015-03-24 12:50:00,41.85,41.86,41.71,41.71,33700.0,29.2328,29.2398,29.135,29.135,33700.0
2015-03-24 13:00:00,41.71,41.81,41.71,41.8,23500.0,29.135,29.2049,29.135,29.1979,23500.0
2015-03-24 13:10:00,41.79,41.81,41.74,41.79,15100.0,29.1909,29.2049,29.156,29.1909,15100.0
2015-03-24 13:20:00,41.79,41.84,41.71,41.73,27700.0,29.1909,29.2258,29.135,29.149,27700.0
2015-03-24 13:30:00,41.75,41.8,41.74,41.77,28800.0,29.163,29.1979,29.156,29.1769,28800.0
2015-03-24 13:40:00,41.77,41.85,41.77,41.83,26100.0,29.1769,29.2328,29.1769,29.2189,26100.0
2015-03-24 13:50:00,41.84,41.88,41.83,41.86,27300.0,29.2258,29.2538,29.2189,29.2398,27300.0
2015-03-24 14:00:00,41.85,41.87,41.81,41.83,19400.0,29.2328,29.2468,29.2049,29.2189,19400.0
2015-03-24 14:10:00,41.84,41.86,41.74,41.75,26100.0,29.2258,29.2398,29.156,29.163,26100.0
2015-03-24 14:20:00,41.74,41.79,41.72,41.78,20800.0,29.156,29.1909,29.142,29.1839,20800.0
2015-03-24 14:30:00,41.77,41.77,41.7,41.74,29300.0,29.1769,29.1769,29.1281,29.156,29300.0
2015-03-24 14:40:00,41.75,41.85,41.73,41.84,33800.0,29.163,29.2328,29.149,29.2258,33800.0
2015-03-24 14:50:00,41.84,41.86,41.8,41.82,29400.0,29.2258,29.2398,29.1979,29.2119,29400.0
2015-03-24 15:00:00,41.82,41.9,41.81,41.89,35100.0,29.2119,29.2678,29.2049,29.2608,35100.0
2015-03-24 15:10:00,41.88,41.93,41.87,41.91,54300.0,29.2538,29.2887,29.2468,29.2747,54300.0
2015-03-24 15:20:00,41.91,41.91,41.83,41.88,55000.0,29.2747,29.2747,29.2189,29.2538,55000.0
2015-03-24 15:30:00,41.87,41.91,41.87,41.88,50900.0,29.2468,29.2747,29.2468,29.2538,50900.0
2015-03-24 15:40:00,41.88,41.93,41.84,41.85,97600.0,29.2538,29.2887,29.2258,29.2328,97600.0
2015-03-24 15:50:00,41.85,41.86,41.79,41.81,162900.0,29.2328,29.2398,29.1909,29.2049,162900.0
2015-03-25 09:30:00,41.93,42.13,41.88,42.1,81400.0,29.2887,29.4284,29.2538,29.4075,81400.0
2015-03-25 09:40:00,42.1,42.11,41.67,41.72,62600.0,29.4075,29.4144,29.1071,29.142,62600.0
2015-03-25 09:50:00,41.7,41.8,41.69,41.8,32600.0,29.1281,29.1979,29.1211,29.1979,32600.0
2015-03-25 10:00:00,41.8,41.86,41.79,41.84,25000.0,29.1979,29.2398,29.1909,29.2258,25000.0
2015-03-25 10:10:00,41.85,41.88,41.78,41.8,20800.0,29.2328,29.2538,29.1839,29.1979,20800.0
2015-03-25 10:20:00,41.81,41.89,41.81,41.89,26800.0,29.2049,29.2608,29.2049,29.2608,26800.0
2015-03-25 10:30:00,41.88,41.9,41.79,41.79,44900.0,29.2538,29.2678,29.1909,29.1909,44900.0
2015-03-25 10:40:00,41.79,41.79,41.73,41.73,40400.0,29.1909,29.1909,29.149,29.149,40400.0
2015-03-25 10:50:00,41.72,41.88,41.7,41.88,63000.0,29.142,29.2538,29.1281,29.2538,63000.0
2015-03-25 11:00:00,41.88,41.95,41.86,41.91,44500.0,29.2538,29.3027,29.2398,29.2747,44500.0
2015-03-25 11:10:00,41.91,41.91,41.81,41.84,31300.0,29.2747,29.2747,29.2049,29.2258,31300.0
2015-03-25 11:20:00,41.83,41.94,41.82,41.94,23100.0,29.2189,29.2957,29.2119,29.2957,23100.0
2015-03-25 11:30:00,41.93,41.94,41.83,41.86,143500.0,29.2887,29.2957,29.2189,29.2398,143500.0
2015-03-25 11:40:00,41.85,41.86,41.73,41.75,110700.0,29.2328,29.2398,29.149,29.163,110700.0
2015-03-25 11:50:00,41.74,41.74,41.54,41.64,54100.0,29.156,29.156,29.0163,29.0861,54100.0
2015-03-25 12:00:00,41.63,41.72,41.62,41.68,34100.0,29.0792,29.142,29.0722,29.1141,34100.0
2015-03-25 12:10:00,41.68,41.7,41.65,41.7,60100.0,29.1141,29.1281,29.0931,29.1281,60100.0
2015-03-25 12:20:00,41.71,41.71,41.61,41.67,71900.0,29.135,29.135,29.0652,29.1071,71900.0
2015-03-25 12:30:00,41.66,41.67,41.61,41.63,58500.0,29.1001,29.1071,29.0652,29.0792,58500.0
2015-03-25 12:40:00,41.64,41.66,41.61,41.66,31800.0,29.0861,29.1001,29.0652,29.1001,31800.0
2015-03-25 12:50:00,41.66,41.67,41.63,41.67,32900.0,29.1001,29.1071,29.0792,29.1071,32900.0
2015-03-25 13:00:00,41.68,41.71,41.66,41.71,33800.0,29.1141,29.135,29.1001,29.135,33800.0
2015-03-25 13:10:00,41.69,41.7,41.62,41.65,38300.0,29.1211,29.1281,29.0722,29.0931,38300.0
2015-03-25 13:20:00,41.66,41.74,41.64,41.73,29700.0,29.1001,29.156,29.0861,29.149,29700.0
2015-03-25 13:30:00,41.72,41.73,41.64,41.67,40200.0,29.142,29.149,29.0861,29.1071,40200.0
2015-03-25 13:40:00,41.66,41.81,41.65,41.8,98300.0,29.1001,29.2049,29.0931,29.1979,98300.0
2015-03-25 13:50:00,41.81,41.83,41.77,41.78,35600.0,29.2049,29.2189,29.1769,29.1839,35600.0
2015-03-25 14:00:00,41.77,41.81,41.76,41.79,47100.0,29.1769,29.2049,29.17,29.1909,47100.0
2015-03-25 14:10:00,41.8,41.89,41.79,41.86,32500.0,29.1979,29.2608,29.1909,29.2398,32500.0
2015-03-25 14:20:00,41.87,41.89,41.82,41.83,32500.0,29.2468,29.2608,29.2119,29.2189,32500.0
2015-03-25 14:30:00,41.82,41.89,41.82,41.89,39400.0,29.2119,29.2608,29.2119,29.2608,39400.0
2015-03-25 14:40:00,41.89,41.9,41.82,41.85,34000.0,29.2608,29.2678,29.2119,29.2328,34000.0
2015-03-25 14:50:00,41.86,41.9,41.84,41.86,29300.0,29.2398,29.2678,29.2258,29.2398,29300.0
2015-03-25 15:00:00,41.85,41.85,41.66,41.67,57500.0,29.2328,29.2328,29.1001,29.1071,57500.0
2015-03-25 15:10:00,41.66,41.76,41.64,41.7,58600.0,29.1001,29.17,29.0861,29.1281,58600.0
2015-03-25 15:20:00,41.71,41.73,41.64,41.66,67700.0,29.135,29.149,29.0861,29.1001,67700.0
2015-03-25 15:30:00,41.66,41.68,41.61,41.64,86400.0,29.1001,29.1141,29.0652,29.0861,86400.0
2015-03-25 15:40:00,41.64,41.64,41.51,41.54,115900.0,29.0861,29.0861,28.9953,29.0163,115900.0
2015-03-25 15:50:00,41.54,41.55,41.48,41.5,214400.0,29.0163,29.0233,28.9744,28.9883,214400.0
2015-03-26 09:30:00,41.47,41.78,41.18,41.62,76700.0,28.9674,29.1839,28.7648,29.0722,76700.0
2015-03-26 09:40:00,41.55,41.57,41.29,41.31,30900.0,29.0233,29.0372,28.8417,28.8556,30900.0
2015-03-26 09:50:00,41.31,41.33,41.18,41.3,27000.0,28.8556,28.8696,28.7648,28.8486,27000.0
2015-03-26 10:00:00,41.3,41.31,41.22,41.24,25600.0,28.8486,28.8556,28.7928,28.8067,25600.0
2015-03-26 10:10:00,41.22,41.23,41.14,41.16,23000.0,28.7928,28.7997,28.7369,28.7509,23000.0
2015-03-26 10:20:00,41.16,41.3,41.16,41.27,26000.0,28.7509,28.8486,28.7509,28.8277,26000.0
2015-03-26 10:30:00,41.27,41.32,41.21,41.21,26900.0,28.8277,28.8626,28.7858,28.7858,26900.0
2015-03-26 10:40:00,41.22,41.3,41.22,41.22,19700.0,28.7928,28.8486,28.7928,28.7928,19700.0
2015-03-26 10:50:00,41.22,41.24,41.09,41.11,23600.0,28.7928,28.8067,28.702,28.7159,23600.0
2015-03-26 11:00:00,41.11,41.12,41.06,41.08,28000.0,28.7159,28.7229,28.681,28.695,28000.0
2015-03-26 11:10:00,41.08,41.08,40.96,41.05,34100.0,28.695,28.695,28.6112,28.674,34100.0
2015-03-26 11:20:00,41.05,41.24,41.03,41.22,28700.0,28.674,28.8067,28.66,28.7928,28700.0
2015-03-26 11:30:00,41.22,41.32,41.22,41.31,24500.0,28.7928,28.8626,28.7928,28.8556,24500.0
2015-03-26 11:40:00,41.31,41.38,41.3,41.33,20300.0,28.8556,28.9045,28.8486,28.8696,20300.0
2015-03-26 11:50:00,41.33,41.47,41.32,41.46,33600.0,28.8696,28.9674,28.8626,28.9604,33600.0
2015-03-26 12:00:00,41.45,41.48,41.4,41.42,37200.0,28.9534,28.9744,28.9185,28.9325,37200.0
2015-03-26 12:10:00,41.42,41.54,41.42,41.52,20700.0,28.9325,29.0163,28.9325,29.0023,20700.0
2015-03-26 12:20:00,41.52,41.53,41.37,41.37,44000.0,29.0023,29.0093,28.8975,28.8975,44000.0
2015-03-26 12:30:00,41.38,41.46,41.37,41.46,35000.0,28.9045,28.9604,28.8975,28.9604,35000.0
2015-03-26 12:40:00,41.46,41.51,41.44,41.5,20900.0,28.9604,28.9953,28.9464,28.9883,20900.0
2015-03-26 12:50:00,41.5,41.63,41.5,41.6,32000.0,28.9883,29.0792,28.9883,29.0582,32000.0
2015-03-26 13:00:00,41.59,41.62,41.52,41.53,24700.0,29.0512,29.0722,29.0023,29.0093,24700.0
2015-03-26 13:10:00,41.53,41.53,41.38,41.44,28400.0,29.0093,29.0093,28.9045,28.9464,28400.0
2015-03-26 13:20:00,41.44,41.47,41.39,41.45,24000.0,28.9464,28.9674,28.9115,28.9534,24000.0
2015-03-26 13:30:00,41.45,41.5,41.42,41.42,55600.0,28.9534,28.9883,28.9325,28.9325,55600.0
2015-03-26 13:40:00,41.42,41.5,41.42,41.49,28400.0,28.9325,28.9883,28.9325,28.9814,28400.0
2015-03-26 13:50:00,41.5,41.54,41.47,41.5,27700.0,28.9883,29.0163,28.9674,28.9883,27700.0
2015-03-26 14:00:00,41.5,41.53,41.41,41.41,37000.0,28.9883,29.0093,28.9255,28.9255,37000.0
2015-03-26 14:10:00,41.41,41.45,41.35,41.44,26700.0,28.9255,28.9534,28.8836,28.9464,26700.0
2015-03-26 14:20:00,41.45,41.47,41.35,41.36,19600.0,28.9534,28.9674,28.8836,28.8906,19600.0
2015-03-26 14:30:00,41.36,41.41,41.35,41.38,19400.0,28.8906,28.9255,28.8836,28.9045,19400.0
2015-03-26 14:40:00,41.38,41.43,41.37,41.38,20800.0,28.9045,28.9395,28.8975,28.9045,20800.0
2015-03-26 14:50:00,41.37,41.4,41.31,41.31,39600.0,28.8975,28.9185,28.8556,28.8556,39600.0
2015-03-26 15:00:00,41.31,41.33,41.28,41.32,33600.0,28.8556,28.8696,28.8347,28.8626,33600.0
2015-03-26 15:10:00,41.32,41.34,41.27,41.29,32500.0,28.8626,28.8766,28.8277,28.8417,32500.0
2015-03-26 15:20:00,41.28,41.32,41.26,41.28,26600.0,28.8347,28.8626,28.8207,28.8347,26600.0
2015-03-26 15:30:00,41.27,41.35,41.24,41.26,55500.0,28.8277,28.8836,28.8067,28.8207,55500.0
2015-03-26 15:40:00,41.25,41.27,41.17,41.23,125400.0,28.8137,28.8277,28.7578,28.7997,125400.0
2015-03-26 15:50:00,41.23,41.23,41.15,41.18,194200.0,28.7997,28.7997,28.7439,28.7648,194200.0
2015-03-27 09:30:00,41.17,41.34,41.0,41.13,55400.0,28.7578,28.8766,28.6391,28.7299,55400.0
2015-03-27 09:40:00,41.14,41.26,41.04,41.26,32800.0,28.7369,28.8207,28.667,28.8207,32800.0
2015-03-27 09:50:00,41.25,41.48,41.23,41.43,37400.0,28.8137,28.9744,28.7997,28.9395,37400.0
2015-03-27 10:00:00,41.42,41.55,41.38,41.47,25700.0,28.9325,29.0233,28.9045,28.9674,25700.0
2015-03-27 10:10:00,41.45,41.45,41.26,41.37,26800.0,28.9534,28.9534,28.8207,28.8975,26800.0
2015-03-27 10:20:00,41.36,41.46,41.36,41.42,20800.0,28.8906,28.9604,28.8906,28.9325,20800.0
2015-03-27 10:30:00,41.42,41.45,41.25,41.43,51400.0,28.9325,28.9534,28.8137,28.9395,51400.0
2015-03-27 10:40:00,41.43,41.51,41.37,41.5,70200.0,28.9395,28.9953,28.8975,28.9883,70200.0
2015-03-27 10:50:00,41.51,41.54,41.46,41.47,66500.0,28.9953,29.0163,28.9604,28.9674,66500.0
2015-03-27 11:00:00,41.46,41.58,41.45,41.55,20600.0,28.9604,29.0442,28.9534,29.0233,20600.0
2015-03-27 11:10:00,41.55,41.71,41.53,41.7,55700.0,29.0233,29.135,29.0093,29.1281,55700.0
2015-03-27 11:20:00,41.69,41.7,41.59,41.64,31300.0,29.1211,29.1281,29.0512,29.0861,31300.0
2015-03-27 11:30:00,41.64,41.69,41.63,41.64,20900.0,29.0861,29.1211,29.0792,29.0861,20900.0
2015-03-27 11:40:00,41.63,41.65,41.54,41.54,34300.0,29.0792,29.0931,29.0163,29.0163,34300.0
2015-03-27 11:50:00,41.53,41.63,41.47,41.61,47700.0,29.0093,29.0792,28.9674,29.0652,47700.0
2015-03-27 12:00:00,41.61,41.64,41.57,41.64,41600.0,29.0652,29.0861,29.0372,29.0861,41600.0
2015-03-27 12:10:00,41.65,41.67,41.56,41.58,20300.0,29.0931,29.1071,29.0303,29.0442,20300.0
2015-03-27 12:20:00,41.58,41.64,41.55,41.58,20900.0,29.0442,29.0861,29.0233,29.0442,20900.0
2015-03-27 12:30:00,41.58,41.64,41.56,41.62,17700.0,29.0442,29.0861,29.0303,29.0722,17700.0
2015-03-27 12:40:00,41.63,41.64,41.49,41.49,17300.0,29.0792,29.0861,28.9814,28.9814,17300.0
2015-03-27 12:50:00,41.51,41.63,41.51,41.61,19800.0,28.9953,29.0792,28.9953,29.0652,19800.0
2015-03-27 13:00:00,41.62,41.63,41.49,41.53,13600.0,29.0722,29.0792,28.9814,29.0093,13600.0
2015-03-27 13:10:00,41.53,41.53,41.47,41.49,21300.0,29.0093,29.0093,28.9674,28.9814,21300.0
2015-03-27 13:20:00,41.5,41.53,41.48,41.49,22900.0,28.9883,29.0093,28.9744,28.9814,22900.0
2015-03-27 13:30:00,41.49,41.56,41.49,41.52,20200.0,28.9814,29.0303,28.9814,29.0023,20200.0
2015-03-27 13:40:00,41.52,41.55,41.44,41.47,21900.0,29.0023,29.0233,28.9464,28.9674,21900.0
2015-03-27 13:50:00,41.47,41.52,41.46,41.52,27800.0,28.9674,29.0023,28.9604,29.0023,27800.0
2015-03-27 14:00:00,41.52,41.54,41.47,41.49,21600.0,29.0023,29.0163,28.9674,28.9814,21600.0
2015-03-27 14:10:00,41.49,41.52,41.37,41.38,43000.0,28.9814,29.0023,28.8975,28.9045,43000.0
2015-03-27 14:20:00,41.38,41.45,41.35,41.36,26800.0,28.9045,28.9534,28.8836,28.8906,26800.0
2015-03-27 14:30:00,41.35,41.39,41.33,41.34,30500.0,28.8836,28.9115,28.8696,28.8766,30500.0
2015-03-27 14:40:00,41.34,41.36,41.3,41.36,27500.0,28.8766,28.8906,28.8486,28.8906,27500.0
2015-03-27 14:50:00,41.37,41.47,41.36,41.47,21400.0,28.8975,28.9674,28.8906,28.9674,21400.0
2015-03-27 15:00:00,41.47,41.49,41.42,41.43,26700.0,28.9674,28.9814,28.9325,28.9395,26700.0
2015-03-27 15:10:00,41.43,41.43,41.34,41.34,29600.0,28.9395,28.9395,28.8766,28.8766,29600.0
2015-03-27 15:20:00,41.34,41.38,41.33,41.38,23100.0,28.8766,28.9045,28.8696,28.9045,23100.0
2015-03-27 15:30:00,41.38,41.42,41.37,41.41,58200.0,28.9045,28.9325,28.8975,28.9255,58200.0
2015-03-27 15:40:00,41.4,41.4,41.32,41.35,65100.0,28.9185,28.9185,28.8626,28.8836,65100.0
2015-03-27 15:50:00,41.35,41.37,41.32,41.34,146100.0,28.8836,28.8975,28.8626,28.8766,146100.0
2015-03-30 09:30:00,41.46,41.46,41.24,41.36,45200.0,28.9604,28.9604,28.8067,28.8906,45200.0
2015-03-30 09:40:00,41.34,41.42,41.29,41.4,32800.0,28.8766,28.9325,28.8417,28.9185,32800.0
2015-03-30 09:50:00,41.41,41.6,41.41,41.6,33800.0,28.9255,29.0582,28.9255,29.0582,33800.0
2015-03-30 10:00:00,41.6,41.74,41.53,41.68,80000.0,29.0582,29.156,29.0093,29.1141,80000.0
2015-03-30 10:10:00,41.68,41.7,41.61,41.63,41200.0,29.1141,29.1281,29.0652,29.0792,41200.0
2015-03-30 10:20:00,41.64,41.66,41.61,41.63,54000.0,29.0861,29.1001,29.0652,29.0792,54000.0
2015-03-30 10:30:00,41.64,41.69,41.59,41.67,65400.0,29.0861,29.1211,29.0512,29.1071,65400.0
2015-03-30 10:40:00,41.69,41.83,41.69,41.8,53500.0,29.1211,29.2189,29.1211,29.1979,53500.0
2015-03-30 10:50:00,41.79,41.87,41.78,41.87,37100.0,29.1909,29.2468,29.1839,29.2468,37100.0
2015-03-30 11:00:00,41.87,41.87,41.67,41.71,47300.0,29.2468,29.2468,29.1071,29.135,47300.0
2015-03-30 11:10:00,41.71,41.74,41.64,41.72,37400.0,29.135,29.156,29.0861,29.142,37400.0
2015-03-30 11:20:00,41.73,41.84,41.72,41.78,47500.0,29.149,29.2258,29.142,29.1839,47500.0
2015-03-30 11:30:00,41.78,41.8,41.68,41.7,31900.0,29.1839,29.1979,29.1141,29.1281,31900.0
2015-03-30 11:40:00,41.7,41.77,41.67,41.77,33900.0,29.1281,29.1769,29.1071,29.1769,33900.0
2015-03-30 11:50:00,41.76,41.77,41.69,41.71,28700.0,29.17,29.1769,29.1211,29.135,28700.0
2015-03-30 12:00:00,41.71,41.82,41.71,41.79,24400.0,29.135,29.2119,29.135,29.1909,24400.0
2015-03-30 12:10:00,41.79,41.85,41.78,41.84,22600.0,29.1909,29.2328,29.1839,29.2258,22600.0
2015-03-30 12:20:00,41.85,41.91,41.82,41.91,19800.0,29.2328,29.2747,29.2119,29.2747,19800.0
2015-03-30 12:30:00,41.91,41.95,41.87,41.88,29200.0,29.2747,29.3027,29.2468,29.2538,29200.0
2015-03-30 12:40:00,41.88,41.96,41.88,41.95,17800.0,29.2538,29.3097,29.2538,29.3027,17800.0
2015-03-30 12:50:00,41.96,41.97,41.93,41.94,23900.0,29.3097,29.3166,29.2887,29.2957,23900.0
2015-03-30 13:00:00,41.94,41.97,41.92,41.96,22400.0,29.2957,29.3166,29.2817,29.3097,22400.0
2015-03-30 13:10:00,41.96,42.01,41.94,42.0,17000.0,29.3097,29.3446,29.2957,29.3376,17000.0
2015-03-30 13:20:00,42.0,42.01,41.97,41.99,18000.0,29.3376,29.3446,29.3166,29.3306,18000.0
2015-03-30 13:30:00,41.99,42.01,41.94,41.94,15000.0,29.3306,29.3446,29.2957,29.2957,15000.0
2015-03-30 13:40:00,41.94,41.97,41.93,41.93,20000.0,29.2957,29.3166,29.2887,29.2887,20000.0
2015-03-30 13:50:00,41.92,41.99,41.91,41.98,25500.0,29.2817,29.3306,29.2747,29.3236,25500.0
2015-03-30 14:00:00,41.99,42.1,41.99,42.08,19900.0,29.3306,29.4075,29.3306,29.3935,19900.0
2015-03-30 14:10:00,42.07,42.09,42.03,42.08,26200.0,29.3865,29.4005,29.3586,29.3935,26200.0
2015-03-30 14:20:00,42.07,42.09,41.99,41.99,28900.0,29.3865,29.4005,29.3306,29.3306,28900.0
2015-03-30 14:30:00,42.0,42.02,41.97,41.98,20600.0,29.3376,29.3516,29.3166,29.3236,20600.0
2015-03-30 14:40:00,41.98,42.01,41.96,42.0,22800.0,29.3236,29.3446,29.3097,29.3376,22800.0
2015-03-30 14:50:00,42.01,42.02,41.98,42.01,23700.0,29.3446,29.3516,29.3236,29.3446,23700.0
2015-03-30 15:00:00,42.02,42.03,42.0,42.0,28900.0,29.3516,29.3586,29.3376,29.3376,28900.0
2015-03-30 15:10:00,42.0,42.01,41.89,41.95,48900.0,29.3376,29.3446,29.2608,29.3027,48900.0
2015-03-30 15:20:00,41.94,41.95,41.9,41.91,31900.0,29.2957,29.3027,29.2678,29.2747,31900.0
2015-03-30 15:30:00,41.92,41.97,41.89,41.97,43600.0,29.2817,29.3166,29.2608,29.3166,43600.0
2015-03-30 15:40:00,41.96,42.0,41.94,41.97,74500.0,29.3097,29.3376,29.2957,29.3166,74500.0
2015-03-30 15:50:00,41.97,42.0,41.95,41.95,116400.0,29.3166,29.3376,29.3027,29.3027,116400.0
2015-03-31 09:30:00,42.03,42.04,41.69,41.93,146300.0,29.3586,29.3655,29.1211,29.2887,146300.0
2015-03-31 09:40:00,41.94,41.99,41.79,41.99,40600.0,29.2957,29.3306,29.1909,29.3306,40600.0
2015-03-31 09:50:00,41.98,42.09,41.96,42.07,47900.0,29.3236,29.4005,29.3097,29.3865,47900.0
2015-03-31 10:00:00,42.09,42.18,42.04,42.16,66100.0,29.4005,29.4633,29.3655,29.4494,66100.0
2015-03-31 10:10:00,42.15,42.16,42.08,42.09,43300.0,29.4424,29.4494,29.3935,29.4005,43300.0
2015-03-31 10:20:00,42.09,42.19,42.07,42.08,41000.0,29.4005,29.4703,29.3865,29.3935,41000.0
2015-03-31 10:30:00,42.08,42.13,42.08,42.13,29800.0,29.3935,29.4284,29.3935,29.4284,29800.0
2015-03-31 10:40:00,42.13,42.19,42.12,42.12,71500.0,29.4284,29.4703,29.4214,29.4214,71500.0
2015-03-31 10:50:00,42.11,42.12,41.97,41.97,33300.0,29.4144,29.4214,29.3166,29.3166,33300.0
2015-03-31 11:00:00,41.96,42.06,41.96,42.06,28100.0,29.3097,29.3795,29.3097,29.3795,28100.0
2015-03-31 11:10:00,42.06,42.12,42.01,42.03,30600.0,29.3795,29.4214,29.3446,29.3586,30600.0
2015-03-31 11:20:00,42.03,42.06,42.0,42.01,23500.0,29.3586,29.3795,29.3376,29.3446,23500.0
2015-03-31 11:30:00,41.99,42.0,41.9,42.0,30600.0,29.3306,29.3376,29.2678,29.3376,30600.0
2015-03-31 11:40:00,41.99,42.08,41.98,42.05,41800.0,29.3306,29.3935,29.3236,29.3725,41800.0
2015-03-31 11:50:00,42.05,42.06,41.93,41.93,38700.0,29.3725,29.3795,29.2887,29.2887,38700.0
2015-03-31 12:00:00,41.92,41.98,41.86,41.96,26500.0,29.2817,29.3236,29.2398,29.3097,26500.0
2015-03-31 12:10:00,41.95,41.96,41.83,41.83,23700.0,29.3027,29.3097,29.2189,29.2189,23700.0
2015-03-31 12:20:00,41.84,41.86,41.76,41.8,27100.0,29.2258,29.2398,29.17,29.1979,27100.0
2015-03-31 12:30:00,41.8,41.95,41.79,41.95,43300.0,29.1979,29.3027,29.1909,29.3027,43300.0
2015-03-31 12:40:00,41.96,42.07,41.95,42.05,119400.0,29.3097,29.3865,29.3027,29.3725,119400.0
2015-03-31 12:50:00,42.05,42.1,42.05,42.05,99800.0,29.3725,29.4075,29.3725,29.3725,99800.0
2015-03-31 13:00:00,42.06,42.06,41.93,41.93,23700.0,29.3795,29.3795,29.2887,29.2887,23700.0
2015-03-31 13:10:00,41.94,41.96,41.89,41.92,38200.0,29.2957,29.3097,29.2608,29.2817,38200.0
2015-03-31 13:20:00,41.92,41.95,41.86,41.93,33500.0,29.2817,29.3027,29.2398,29.2887,33500.0
2015-03-31 13:30:00,41.93,41.94,41.85,41.85,41200.0,29.2887,29.2957,29.2328,29.2328,41200.0
2015-03-31 13:40:00,41.85,41.91,41.84,41.86,48900.0,29.2328,29.2747,29.2258,29.2398,48900.0
2015-03-31 13:50:00,41.88,41.88,41.74,41.81,42900.0,29.2538,29.2538,29.156,29.2049,42900.0
2015-03-31 14:00:00,41.81,41.82,41.72,41.73,42600.0,29.2049,29.2119,29.142,29.149,42600.0
2015-03-31 14:10:00,41.73,41.83,41.72,41.8,35300.0,29.149,29.2189,29.142,29.1979,35300.0
2015-03-31 14:20:00,41.79,41.83,41.75,41.82,37800.0,29.1909,29.2189,29.163,29.2119,37800.0
2015-03-31 14:30:00,41.83,41.86,41.81,41.82,40500.0,29.2189,29.2398,29.2049,29.2119,40500.0
2015-03-31 14:40:00,41.81,41.82,41.73,41.82,41800.0,29.2049,29.2119,29.149,29.2119,41800.0
2015-03-31 14:50:00,41.83,41.84,41.79,41.83,38800.0,29.2189,29.2258,29.1909,29.2189,38800.0
2015-03-31 15:00:00,41.82,41.83,41.71,41.73,57000.0,29.2119,29.2189,29.135,29.149,57000.0
2015-03-31 15:10:00,41.73,41.74,41.56,41.64,81300.0,29.149,29.156,29.0303,29.0861,81300.0
2015-03-31 15:20:00,41.64,41.73,41.64,41.72,63500.0,29.0861,29.149,29.0861,29.142,63500.0
2015-03-31 15:30:00,41.71,41.88,41.7,41.86,118700.0,29.135,29.2538,29.1281,29.2398,118700.0
2015-03-31 15:40:00,41.86,41.95,41.82,41.92,154400.0,29.2398,29.3027,29.2119,29.2817,154400.0
2015-03-31 15:50:00,41.91,41.99,41.87,41.91,308500.0,29.2747,29.3306,29.2468,29.2747,308500.0
2015-04-01 09:30:00,41.25,41.25,40.6,40.95,253000.0,28.8137,28.8137,28.3597,28.6042,253000.0
2015-04-01 09:40:00,40.94,41.09,40.91,40.95,156400.0,28.5972,28.702,28.5762,28.6042,156400.0
2015-04-01 09:50:00,40.96,41.45,40.96,41.44,237700.0,28.6112,28.9534,28.6112,28.9464,237700.0
2015-04-01 10:00:00,41.42,41.42,41.23,41.33,237900.0,28.9325,28.9325,28.7997,28.8696,237900.0
2015-04-01 10:10:00,41.34,41.43,41.32,41.33,199500.0,28.8766,28.9395,28.8626,28.8696,199500.0
2015-04-01 10:20:00,41.33,41.36,41.15,41.15,62300.0,28.8696,28.8906,28.7439,28.7439,62300.0
2015-04-01 10:30:00,41.16,41.2,41.03,41.07,58900.0,28.7509,28.7788,28.66,28.688,58900.0
2015-04-01 10:40:00,41.07,41.12,40.91,40.93,111600.0,28.688,28.7229,28.5762,28.5902,111600.0
2015-04-01 10:50:00,40.94,40.95,40.74,40.86,195900.0,28.5972,28.6042,28.4575,28.5413,195900.0
2015-04-01 11:00:00,40.86,41.12,40.86,41.12,146800.0,28.5413,28.7229,28.5413,28.7229,146800.0
2015-04-01 11:10:00,41.13,41.26,41.11,41.23,54100.0,28.7299,28.8207,28.7159,28.7997,54100.0
2015-04-01 11:20:00,41.23,41.25,41.06,41.06,86000.0,28.7997,28.8137,28.681,28.681,86000.0
2015-04-01 11:30:00,41.05,41.12,41.02,41.1,124800.0,28.674,28.7229,28.6531,28.7089,124800.0
2015-04-01 11:40:00,41.11,41.17,41.09,41.16,60500.0,28.7159,28.7578,28.702,28.7509,60500.0
2015-04-01 11:50:00,41.17,41.2,41.09,41.09,54500.0,28.7578,28.7788,28.702,28.702,54500.0
2015-04-01 12:00:00,41.09,41.1,40.94,41.04,75900.0,28.702,28.7089,28.5972,28.667,75900.0
2015-04-01 12:10:00,41.04,41.14,40.94,41.08,58200.0,28.667,28.7369,28.5972,28.695,58200.0
2015-04-01 12:20:00,41.08,41.17,41.03,41.13,104700.0,28.695,28.7578,28.66,28.7299,104700.0
2015-04-01 12:30:00,41.12,41.15,41.04,41.15,28700.0,28.7229,28.7439,28.667,28.7439,28700.0
2015-04-01 12:40:00,41.15,41.17,41.07,41.12,31200.0,28.7439,28.7578,28.688,28.7229,31200.0
2015-04-01 12:50:00,41.13,41.17,41.08,41.15,41000.0,28.7299,28.7578,28.695,28.7439,41000.0
2015-04-01 13:00:00,41.14,41.22,41.12,41.21,39100.0,28.7369,28.7928,28.7229,28.7858,39100.0
2015-04-01 13:10:00,41.22,41.39,41.22,41.3,62200.0,28.7928,28.9115,28.7928,28.8486,62200.0
2015-04-01 13:20:00,41.29,41.4,41.28,41.31,47800.0,28.8417,28.9185,28.8347,28.8556,47800.0
2015-04-01 13:30:00,41.31,41.33,41.23,41.23,34300.0,28.8556,28.8696,28.7997,28.7997,34300.0
2015-04-01 13:40:00,41.23,41.33,41.21,41.32,32200.0,28.7997,28.8696,28.7858,28.8626,32200.0
2015-04-01 13:50:00,41.32,41.32,41.24,41.25,20700.0,28.8626,28.8626,28.8067,28.8137,20700.0
2015-04-01 14:00:00,41.25,41.28,41.22,41.26,35400.0,28.8137,28.8347,28.7928,28.8207,35400.0
2015-04-01 14:10:00,41.26,41.28,41.15,41.17,36200.0,28.8207,28.8347,28.7439,28.7578,36200.0
2015-04-01 14:20:00,41.17,41.26,41.15,41.17,34500.0,28.7578,28.8207,28.7439,28.7578,34500.0
2015-04-01 14:30:00,41.15,41.21,41.15,41.19,35100.0,28.7439,28.7858,28.7439,28.7718,35100.0
2015-04-01 14:40:00,41.19,41.24,41.16,41.23,39100.0,28.7718,28.8067,28.7509,28.7997,39100.0
2015-04-01 14:50:00,41.25,41.3,41.23,41.29,30800.0,28.8137,28.8486,28.7997,28.8417,30800.0
2015-04-01 15:00:00,41.29,41.3,41.21,41.21,34800.0,28.8417,28.8486,28.7858,28.7858,34800.0
2015-04-01 15:10:00,41.22,41.22,41.17,41.18,63800.0,28.7928,28.7928,28.7578,28.7648,63800.0
2015-04-01 15:20:00,41.18,41.27,41.18,41.27,55100.0,28.7648,28.8277,28.7648,28.8277,55100.0
2015-04-01 15:30:00,41.26,41.34,41.25,41.27,75000.0,28.8207,28.8766,28.8137,28.8277,75000.0
2015-04-01 15:40:00,41.27,41.27,41.2,41.26,174700.0,28.8277,28.8277,28.7788,28.8207,174700.0
2015-04-01 15:50:00,41.26,41.29,41.2,41.27,369900.0,28.8207,28.8417,28.7788,28.8277,369900.0
2015-04-02 09:30:00,41.28,41.58,41.28,41.44,77400.0,28.8347,29.0442,28.8347,28.9464,77400.0
2015-04-02 09:40:00,41.41,41.55,41.36,41.51,45900.0,28.9255,29.0233,28.8906,28.9953,45900.0
2015-04-02 09:50:00,41.52,41.74,41.51,41.68,53300.0,29.0023,29.156,28.9953,29.1141,53300.0
2015-04-02 10:00:00,41.67,41.69,41.51,41.59,46500.0,29.1071,29.1211,28.9953,29.0512,46500.0
2015-04-02 10:10:00,41.59,41.64,41.53,41.61,42000.0,29.0512,29.0861,29.0093,29.0652,42000.0
2015-04-02 10:20:00,41.61,41.61,41.51,41.54,70200.0,29.0652,29.0652,28.9953,29.0163,70200.0
2015-04-02 10:30:00,41.53,41.62,41.5,41.62,67300.0,29.0093,29.0722,28.9883,29.0722,67300.0
2015-04-02 10:40:00,41.62,41.65,41.56,41.64,54600.0,29.0722,29.0931,29.0303,29.0861,54600.0
2015-04-02 10:50:00,41.65,41.65,41.6,41.61,33000.0,29.0931,29.0931,29.0582,29.0652,33000.0
2015-04-02 11:00:00,41.61,41.69,41.59,41.59,63500.0,29.0652,29.1211,29.0512,29.0512,63500.0
2015-04-02 11:10:00,41.59,41.66,41.55,41.6,42800.0,29.0512,29.1001,29.0233,29.0582,42800.0
2015-04-02 11:20:00,41.6,41.69,41.54,41.54,50200.0,29.0582,29.1211,29.0163,29.0163,50200.0
2015-04-02 11:30:00,41.55,41.71,41.54,41.69,41400.0,29.0233,29.135,29.0163,29.1211,41400.0
2015-04-02 11:40:00,41.69,41.7,41.59,41.61,32100.0,29.1211,29.1281,29.0512,29.0652,32100.0
2015-04-02 11:50:00,41.61,41.63,41.49,41.54,74500.0,29.0652,29.0792,28.9814,29.0163,74500.0
2015-04-02 12:00:00,41.53,41.53,41.48,41.5,72000.0,29.0093,29.0093,28.9744,28.9883,72000.0
2015-04-02 12:10:00,41.5,41.6,41.49,41.58,39800.0,28.9883,29.0582,28.9814,29.0442,39800.0
2015-04-02 12:20:00,41.58,41.61,41.55,41.56,34400.0,29.0442,29.0652,29.0233,29.0303,34400.0
2015-04-02 12:30:00,41.55,41.57,41.53,41.55,44100.0,29.0233,29.0372,29.0093,29.0233,44100.0
2015-04-02 12:40:00,41.55,41.57,41.53,41.55,53800.0,29.0233,29.0372,29.0093,29.0233,53800.0
2015-04-02 12:50:00,41.56,41.59,41.54,41.58,98300.0,29.0303,29.0512,29.0163,29.0442,98300.0
2015-04-02 13:00:00,41.55,41.57,41.53,41.55,69500.0,29.0233,29.0372,29.0093,29.0233,69500.0
2015-04-02 13:10:00,41.55,41.66,41.55,41.64,119100.0,29.0233,29.1001,29.0233,29.0861,119100.0
2015-04-02 13:20:00,41.65,41.65,41.55,41.55,65200.0,29.0931,29.0931,29.0233,29.0233,65200.0
2015-04-02 13:30:00,41.55,41.55,41.52,41.53,45500.0,29.0233,29.0233,29.0023,29.0093,45500.0
2015-04-02 13:40:00,41.52,41.53,41.41,41.45,85900.0,29.0023,29.0093,28.9255,28.9534,85900.0
2015-04-02 13:50:00,41.45,41.47,41.41,41.43,133800.0,28.9534,28.9674,28.9255,28.9395,133800.0
2015-04-02 14:00:00,41.42,41.43,41.35,41.35,65000.0,28.9325,28.9395,28.8836,28.8836,65000.0
2015-04-02 14:10:00,41.36,41.45,41.34,41.45,59000.0,28.8906,28.9534,28.8766,28.9534,59000.0
2015-04-02 14:20:00,41.45,41.48,41.4,41.4,29600.0,28.9534,28.9744,28.9185,28.9185,29600.0
2015-04-02 14:30:00,41.4,41.46,41.38,41.45,81300.0,28.9185,28.9604,28.9045,28.9534,81300.0
2015-04-02 14:40:00,41.45,41.45,41.32,41.38,83600.0,28.9534,28.9534,28.8626,28.9045,83600.0
2015-04-02 14:50:00,41.38,41.42,41.37,41.41,74700.0,28.9045,28.9325,28.8975,28.9255,74700.0
2015-04-02 15:00:00,41.41,41.41,41.34,41.36,81500.0,28.9255,28.9255,28.8766,28.8906,81500.0
2015-04-02 15:10:00,41.36,41.36,41.29,41.3,149800.0,28.8906,28.8906,28.8417,28.8486,149800.0
2015-04-02 15:20:00,41.3,41.33,41.29,41.33,117600.0,28.8486,28.8696,28.8417,28.8696,117600.0
2015-04-02 15:30:00,41.33,41.33,41.28,41.29,161500.0,28.8696,28.8696,28.8347,28.8417,161500.0
2015-04-02 15:40:00,41.3,41.41,41.26,41.38,213500.0,28.8486,28.9255,28.8207,28.9045,213500.0
2015-04-02 15:50:00,41.38,41.39,41.32,41.34,526800.0,28.9045,28.9115,28.8626,28.8766,526800.0
2015-04-06 09:30:00,41.46,41.77,41.44,41.74,142400.0,28.9604,29.1769,28.9464,29.156,142400.0
2015-04-06 09:40:00,41.74,41.94,41.72,41.9,77600.0,29.156,29.2957,29.142,29.2678,77600.0
2015-04-06 09:50:00,41.9,42.11,41.9,42.1,143200.0,29.2678,29.4144,29.2678,29.4075,143200.0
2015-04-06 10:00:00,42.11,42.26,42.11,42.25,89500.0,29.4144,29.5192,29.4144,29.5122,89500.0
2015-04-06 10:10:00,42.26,42.27,42.16,42.23,52400.0,29.5192,29.5262,29.4494,29.4983,52400.0
2015-04-06 10:20:00,42.23,42.43,42.23,42.4,117100.0,29.4983,29.638,29.4983,29.617,117100.0
2015-04-06 10:30:00,42.41,42.46,42.39,42.43,85800.0,29.624,29.6589,29.61,29.638,85800.0
2015-04-06 10:40:00,42.43,42.44,42.32,42.34,85900.0,29.638,29.645,29.5611,29.5751,85900.0
2015-04-06 10:50:00,42.34,42.47,42.34,42.47,87300.0,29.5751,29.6659,29.5751,29.6659,87300.0
2015-04-06 11:00:00,42.48,42.57,42.46,42.55,226600.0,29.6729,29.7358,29.6589,29.7218,226600.0
2015-04-06 11:10:00,42.55,42.59,42.51,42.59,38700.0,29.7218,29.7497,29.6938,29.7497,38700.0
2015-04-06 11:20:00,42.58,42.64,42.57,42.6,62600.0,29.7427,29.7847,29.7358,29.7567,62600.0
2015-04-06 11:30:00,42.6,42.78,42.58,42.77,53900.0,29.7567,29.8824,29.7427,29.8755,53900.0
2015-04-06 11:40:00,42.76,42.81,42.7,42.7,37700.0,29.8685,29.9034,29.8266,29.8266,37700.0
2015-04-06 11:50:00,42.7,42.74,42.65,42.7,47700.0,29.8266,29.8545,29.7916,29.8266,47700.0
2015-04-06 12:00:00,42.7,42.72,42.57,42.6,47800.0,29.8266,29.8405,29.7358,29.7567,47800.0
2015-04-06 12:10:00,42.61,42.64,42.57,42.63,59600.0,29.7637,29.7847,29.7358,29.7777,59600.0
2015-04-06 12:20:00,42.63,42.69,42.63,42.64,58300.0,29.7777,29.8196,29.7777,29.7847,58300.0
2015-04-06 12:30:00,42.64,42.64,42.56,42.6,63800.0,29.7847,29.7847,29.7288,29.7567,63800.0
2015-04-06 12:40:00,42.61,42.65,42.6,42.65,34400.0,29.7637,29.7916,29.7567,29.7916,34400.0
2015-04-06 12:50:00,42.65,42.69,42.63,42.63,23200.0,29.7916,29.8196,29.7777,29.7777,23200.0
2015-04-06 13:00:00,42.64,42.64,42.57,42.57,46300.0,29.7847,29.7847,29.7358,29.7358,46300.0
2015-04-06 13:10:00,42.56,42.62,42.56,42.6,50100.0,29.7288,29.7707,29.7288,29.7567,50100.0
2015-04-06 13:20:00,42.59,42.61,42.55,42.6,25900.0,29.7497,29.7637,29.7218,29.7567,25900.0
2015-04-06 13:30:00,42.6,42.6,42.55,42.57,23900.0,29.7567,29.7567,29.7218,29.7358,23900.0
2015-04-06 13:40:00,42.56,42.59,42.56,42.58,33500.0,29.7288,29.7497,29.7288,29.7427,33500.0
2015-04-06 13:50:00,42.59,42.6,42.57,42.59,39600.0,29.7497,29.7567,29.7358,29.7497,39600.0
2015-04-06 14:00:00,42.59,42.6,42.57,42.58,35500.0,29.7497,29.7567,29.7358,29.7427,35500.0
2015-04-06 14:10:00,42.58,42.6,42.58,42.59,58400.0,29.7427,29.7567,29.7427,29.7497,58400.0
2015-04-06 14:20:00,42.59,42.59,42.5,42.5,53900.0,29.7497,29.7497,29.6869,29.6869,53900.0
2015-04-06 14:30:00,42.51,42.58,42.51,42.58,39100.0,29.6938,29.7427,29.6938,29.7427,39100.0
2015-04-06 14:40:00,42.58,42.59,42.56,42.57,151100.0,29.7427,29.7497,29.7288,29.7358,151100.0
2015-04-06 14:50:00,42.58,42.58,42.54,42.55,130700.0,29.7427,29.7427,29.7148,29.7218,130700.0
2015-04-06 15:00:00,42.55,42.55,42.42,42.42,89400.0,29.7218,29.7218,29.631,29.631,89400.0
2015-04-06 15:10:00,42.41,42.43,42.37,42.41,74500.0,29.624,29.638,29.5961,29.624,74500.0
2015-04-06 15:20:00,42.42,42.44,42.39,42.39,69600.0,29.631,29.645,29.61,29.61,69600.0
2015-04-06 15:30:00,42.4,42.44,42.38,42.43,70700.0,29.617,29.645,29.603,29.638,70700.0
2015-04-06 15:40:00,42.43,42.45,42.4,42.45,57000.0,29.638,29.6519,29.617,29.6519,57000.0
2015-04-06 15:50:00,42.44,42.45,42.4,42.41,134000.0,29.645,29.6519,29.617,29.624,134000.0
2015-04-07 09:30:00,42.5,42.54,42.36,42.5,81400.0,29.6869,29.7148,29.5891,29.6869,81400.0
2015-04-07 09:40:00,42.49,42.55,42.43,42.43,135700.0,29.6799,29.7218,29.638,29.638,135700.0
2015-04-07 09:50:00,42.43,42.43,42.27,42.27,29500.0,29.638,29.638,29.5262,29.5262,29500.0
2015-04-07 10:00:00,42.28,42.3,42.11,42.15,48300.0,29.5332,29.5472,29.4144,29.4424,48300.0
2015-04-07 10:10:00,42.14,42.23,42.11,42.21,37100.0,29.4354,29.4983,29.4144,29.4843,37100.0
2015-04-07 10:20:00,42.22,42.22,42.14,42.16,34400.0,29.4913,29.4913,29.4354,29.4494,34400.0
2015-04-07 10:30:00,42.16,42.21,42.16,42.19,33900.0,29.4494,29.4843,29.4494,29.4703,33900.0
2015-04-07 10:40:00,42.19,42.22,42.11,42.11,32200.0,29.4703,29.4913,29.4144,29.4144,32200.0
2015-04-07 10:50:00,42.12,42.15,42.08,42.08,43500.0,29.4214,29.4424,29.3935,29.3935,43500.0
2015-04-07 11:00:00,42.08,42.09,41.98,41.98,37300.0,29.3935,29.4005,29.3236,29.3236,37300.0
2015-04-07 11:10:00,41.98,42.0,41.88,41.91,34600.0,29.3236,29.3376,29.2538,29.2747,34600.0
2015-04-07 11:20:00,41.9,41.91,41.86,41.89,33100.0,29.2678,29.2747,29.2398,29.2608,33100.0
2015-04-07 11:30:00,41.9,41.92,41.87,41.9,45300.0,29.2678,29.2817,29.2468,29.2678,45300.0
2015-04-07 11:40:00,41.9,41.91,41.87,41.88,72300.0,29.2678,29.2747,29.2468,29.2538,72300.0
2015-04-07 11:50:00,41.88,41.89,41.84,41.85,37500.0,29.2538,29.2608,29.2258,29.2328,37500.0
2015-04-07 12:00:00,41.85,41.89,41.84,41.85,42700.0,29.2328,29.2608,29.2258,29.2328,42700.0
2015-04-07 12:10:00,41.85,41.85,41.8,41.8,25100.0,29.2328,29.2328,29.1979,29.1979,25100.0
2015-04-07 12:20:00,41.81,41.87,41.8,41.87,41200.0,29.2049,29.2468,29.1979,29.2468,41200.0
2015-04-07 12:30:00,41.87,41.87,41.83,41.86,24100.0,29.2468,29.2468,29.2189,29.2398,24100.0
2015-04-07 12:40:00,41.85,41.86,41.78,41.78,35000.0,29.2328,29.2398,29.1839,29.1839,35000.0
2015-04-07 12:50:00,41.78,41.79,41.74,41.75,16400.0,29.1839,29.1909,29.156,29.163,16400.0
2015-04-07 13:00:00,41.76,41.8,41.75,41.79,20100.0,29.17,29.1979,29.163,29.1909,20100.0
2015-04-07 13:10:00,41.79,41.84,41.77,41.83,24800.0,29.1909,29.2258,29.1769,29.2189,24800.0
2015-04-07 13:20:00,41.83,41.85,41.81,41.83,15400.0,29.2189,29.2328,29.2049,29.2189,15400.0
2015-04-07 13:30:00,41.83,41.85,41.81,41.85,39900.0,29.2189,29.2328,29.2049,29.2328,39900.0
2015-04-07 13:40:00,41.85,41.9,41.84,41.89,99000.0,29.2328,29.2678,29.2258,29.2608,99000.0
2015-04-07 13:50:00,41.88,41.91,41.85,41.9,92100.0,29.2538,29.2747,29.2328,29.2678,92100.0
2015-04-07 14:00:00,41.9,41.91,41.86,41.86,36700.0,29.2678,29.2747,29.2398,29.2398,36700.0
2015-04-07 14:10:00,41.86,41.91,41.86,41.9,57200.0,29.2398,29.2747,29.2398,29.2678,57200.0
2015-04-07 14:20:00,41.89,41.94,41.88,41.93,49200.0,29.2608,29.2957,29.2538,29.2887,49200.0
2015-04-07 14:30:00,41.94,42.01,41.93,42.01,43000.0,29.2957,29.3446,29.2887,29.3446,43000.0
2015-04-07 14:40:00,42.02,42.03,41.97,41.98,28600.0,29.3516,29.3586,29.3166,29.3236,28600.0
2015-04-07 14:50:00,41.97,42.02,41.96,42.0,49100.0,29.3166,29.3516,29.3097,29.3376,49100.0
2015-04-07 15:00:00,41.99,42.04,41.98,42.02,65300.0,29.3306,29.3655,29.3236,29.3516,65300.0
2015-04-07 15:10:00,42.02,42.05,42.01,42.03,74200.0,29.3516,29.3725,29.3446,29.3586,74200.0
2015-04-07 15:20:00,42.03,42.03,41.94,41.95,56400.0,29.3586,29.3586,29.2957,29.3027,56400.0
2015-04-07 15:30:00,41.94,41.97,41.89,41.9,66300.0,29.2957,29.3166,29.2608,29.2678,66300.0
2015-04-07 15:40:00,41.89,41.92,41.84,41.88,119900.0,29.2608,29.2817,29.2258,29.2538,119900.0
2015-04-07 15:50:00,41.87,41.87,41.79,41.83,127700.0,29.2468,29.2468,29.1909,29.2189,127700.0
2015-04-08 09:30:00,41.78,41.99,41.62,41.69,57500.0,29.1839,29.3306,29.0722,29.1211,57500.0
2015-04-08 09:40:00,41.72,41.73,41.58,41.6,30900.0,29.142,29.149,29.0442,29.0582,30900.0
2015-04-08 09:50:00,41.6,41.7,41.56,41.69,37900.0,29.0582,29.1281,29.0303,29.1211,37900.0
2015-04-08 10:00:00,41.69,41.77,41.66,41.75,35100.0,29.1211,29.1769,29.1001,29.163,35100.0
2015-04-08 10:10:00,41.74,41.8,41.73,41.78,23600.0,29.156,29.1979,29.149,29.1839,23600.0
2015-04-08 10:20:00,41.78,41.82,41.72,41.73,51600.0,29.1839,29.2119,29.142,29.149,51600.0
2015-04-08 10:30:00,41.73,41.76,41.65,41.66,61300.0,29.149,29.17,29.0931,29.1001,61300.0
2015-04-08 10:40:00,41.66,41.67,41.46,41.5,55100.0,29.1001,29.1071,28.9604,28.9883,55100.0
2015-04-08 10:50:00,41.51,41.55,41.49,41.51,34900.0,28.9953,29.0233,28.9814,28.9953,34900.0
2015-04-08 11:00:00,41.51,41.58,41.49,41.57,39200.0,28.9953,29.0442,28.9814,29.0372,39200.0
2015-04-08 11:10:00,41.58,41.68,41.58,41.66,27100.0,29.0442,29.1141,29.0442,29.1001,27100.0
2015-04-08 11:20:00,41.66,41.69,41.62,41.68,44600.0,29.1001,29.1211,29.0722,29.1141,44600.0
2015-04-08 11:30:00,41.68,41.72,41.64,41.7,46700.0,29.1141,29.142,29.0861,29.1281,46700.0
2015-04-08 11:40:00,41.71,41.84,41.67,41.68,46500.0,29.135,29.2258,29.1071,29.1141,46500.0
2015-04-08 11:50:00,41.68,41.69,41.58,41.63,27100.0,29.1141,29.1211,29.0442,29.0792,27100.0
2015-04-08 12:00:00,41.63,41.67,41.61,41.62,29400.0,29.0792,29.1071,29.0652,29.0722,29400.0
2015-04-08 12:10:00,41.63,41.67,41.61,41.66,20100.0,29.0792,29.1071,29.0652,29.1001,20100.0
2015-04-08 12:20:00,41.67,41.68,41.59,41.59,34700.0,29.1071,29.1141,29.0512,29.0512,34700.0
2015-04-08 12:30:00,41.59,41.65,41.59,41.6,29900.0,29.0512,29.0931,29.0512,29.0582,29900.0
2015-04-08 12:40:00,41.6,41.73,41.6,41.72,18800.0,29.0582,29.149,29.0582,29.142,18800.0
2015-04-08 12:50:00,41.71,41.71,41.67,41.69,13900.0,29.135,29.135,29.1071,29.1211,13900.0
2015-04-08 13:00:00,41.69,41.77,41.69,41.75,19600.0,29.1211,29.1769,29.1211,29.163,19600.0
2015-04-08 13:10:00,41.76,41.78,41.62,41.62,20900.0,29.17,29.1839,29.0722,29.0722,20900.0
2015-04-08 13:20:00,41.63,41.67,41.61,41.66,18600.0,29.0792,29.1071,29.0652,29.1001,18600.0
2015-04-08 13:30:00,41.67,41.68,41.64,41.66,14000.0,29.1071,29.1141,29.0861,29.1001,14000.0
2015-04-08 13:40:00,41.66,41.7,41.62,41.7,23300.0,29.1001,29.1281,29.0722,29.1281,23300.0
2015-04-08 13:50:00,41.7,41.76,41.7,41.73,16600.0,29.1281,29.17,29.1281,29.149,16600.0
2015-04-08 14:00:00,41.73,41.73,41.53,41.53,27000.0,29.149,29.149,29.0093,29.0093,27000.0
2015-04-08 14:10:00,41.53,41.75,41.52,41.69,35500.0,29.0093,29.163,29.0023,29.1211,35500.0
2015-04-08 14:20:00,41.7,41.77,41.7,41.72,16200.0,29.1281,29.1769,29.1281,29.142,16200.0
2015-04-08 14:30:00,41.72,41.79,41.72,41.77,49200.0,29.142,29.1909,29.142,29.1769,49200.0
2015-04-08 14:40:00,41.76,41.84,41.72,41.84,66300.0,29.17,29.2258,29.142,29.2258,66300.0
2015-04-08 14:50:00,41.83,41.85,41.73,41.79,28600.0,29.2189,29.2328,29.149,29.1909,28600.0
2015-04-08 15:00:00,41.79,41.81,41.73,41.73,44500.0,29.1909,29.2049,29.149,29.149,44500.0
2015-04-08 15:10:00,41.73,41.74,41.63,41.64,47000.0,29.149,29.156,29.0792,29.0861,47000.0
2015-04-08 15:20:00,41.64,41.69,41.62,41.65,54000.0,29.0861,29.1211,29.0722,29.0931,54000.0
2015-04-08 15:30:00,41.65,41.65,41.6,41.64,41300.0,29.0931,29.0931,29.0582,29.0861,41300.0
2015-04-08 15:40:00,41.64,41.69,41.6,41.61,130000.0,29.0861,29.1211,29.0582,29.0652,130000.0
2015-04-08 15:50:00,41.62,41.71,41.61,41.7,185400.0,29.0722,29.135,29.0652,29.1281,185400.0
2015-04-09 09:30:00,41.62,41.67,41.4,41.54,54400.0,29.0722,29.1071,28.9185,29.0163,54400.0
2015-04-09 09:40:00,41.54,41.54,41.29,41.31,57900.0,29.0163,29.0163,28.8417,28.8556,57900.0
2015-04-09 09:50:00,41.3,41.34,41.22,41.33,59200.0,28.8486,28.8766,28.7928,28.8696,59200.0
2015-04-09 10:00:00,41.36,41.54,41.33,41.4,35300.0,28.8906,29.0163,28.8696,28.9185,35300.0
2015-04-09 10:10:00,41.39,41.52,41.36,41.47,51400.0,28.9115,29.0023,28.8906,28.9674,51400.0
2015-04-09 10:20:00,41.47,41.48,41.36,41.44,44400.0,28.9674,28.9744,28.8906,28.9464,44400.0
2015-04-09 10:30:00,41.43,41.44,41.31,41.36,57600.0,28.9395,28.9464,28.8556,28.8906,57600.0
2015-04-09 10:40:00,41.36,41.41,41.34,41.37,61400.0,28.8906,28.9255,28.8766,28.8975,61400.0
2015-04-09 10:50:00,41.37,41.48,41.36,41.46,38600.0,28.8975,28.9744,28.8906,28.9604,38600.0
2015-04-09 11:00:00,41.45,41.46,41.42,41.45,41400.0,28.9534,28.9604,28.9325,28.9534,41400.0
2015-04-09 11:10:00,41.44,41.48,41.38,41.39,31200.0,28.9464,28.9744,28.9045,28.9115,31200.0
2015-04-09 11:20:00,41.4,41.44,41.35,41.44,31700.0,28.9185,28.9464,28.8836,28.9464,31700.0
2015-04-09 11:30:00,41.44,41.56,41.44,41.51,35800.0,28.9464,29.0303,28.9464,28.9953,35800.0
2015-04-09 11:40:00,41.51,41.57,41.46,41.46,31900.0,28.9953,29.0372,28.9604,28.9604,31900.0
2015-04-09 11:50:00,41.46,41.49,41.37,41.39,26900.0,28.9604,28.9814,28.8975,28.9115,26900.0
2015-04-09 12:00:00,41.39,41.4,41.32,41.33,25700.0,28.9115,28.9185,28.8626,28.8696,25700.0
2015-04-09 12:10:00,41.33,41.4,41.29,41.39,35600.0,28.8696,28.9185,28.8417,28.9115,35600.0
2015-04-09 12:20:00,41.39,41.48,41.37,41.46,25000.0,28.9115,28.9744,28.8975,28.9604,25000.0
2015-04-09 12:30:00,41.46,41.5,41.45,41.48,24200.0,28.9604,28.9883,28.9534,28.9744,24200.0
2015-04-09 12:40:00,41.47,41.52,41.44,41.51,61900.0,28.9674,29.0023,28.9464,28.9953,61900.0
2015-04-09 12:50:00,41.5,41.58,41.49,41.58,32900.0,28.9883,29.0442,28.9814,29.0442,32900.0
2015-04-09 13:00:00,41.59,41.6,41.5,41.55,42300.0,29.0512,29.0582,28.9883,29.0233,42300.0
2015-04-09 13:10:00,41.56,41.59,41.54,41.59,23900.0,29.0303,29.0512,29.0163,29.0512,23900.0
2015-04-09 13:20:00,41.6,41.62,41.58,41.6,31100.0,29.0582,29.0722,29.0442,29.0582,31100.0
2015-04-09 13:30:00,41.59,41.6,41.51,41.53,45600.0,29.0512,29.0582,28.9953,29.0093,45600.0
2015-04-09 13:40:00,41.52,41.53,41.46,41.47,32500.0,29.0023,29.0093,28.9604,28.9674,32500.0
2015-04-09 13:50:00,41.47,41.48,41.43,41.43,24400.0,28.9674,28.9744,28.9395,28.9395,24400.0
2015-04-09 14:00:00,41.42,41.42,41.33,41.36,45600.0,28.9325,28.9325,28.8696,28.8906,45600.0
2015-04-09 14:10:00,41.36,41.38,41.3,41.3,30800.0,28.8906,28.9045,28.8486,28.8486,30800.0
2015-04-09 14:20:00,41.3,41.3,41.21,41.21,38500.0,28.8486,28.8486,28.7858,28.7858,38500.0
2015-04-09 14:30:00,41.22,41.29,41.21,41.29,37200.0,28.7928,28.8417,28.7858,28.8417,37200.0
2015-04-09 14:40:00,41.3,41.31,41.2,41.21,37300.0,28.8486,28.8556,28.7788,28.7858,37300.0
2015-04-09 14:50:00,41.2,41.25,41.2,41.23,46700.0,28.7788,28.8137,28.7788,28.7997,46700.0
2015-04-09 15:00:00,41.24,41.31,41.24,41.27,62800.0,28.8067,28.8556,28.8067,28.8277,62800.0
2015-04-09 15:10:00,41.28,41.42,41.27,41.33,79800.0,28.8347,28.9325,28.8277,28.8696,79800.0
2015-04-09 15:20:00,41.34,41.36,41.28,41.35,78200.0,28.8766,28.8906,28.8347,28.8836,78200.0
2015-04-09 15:30:00,41.35,41.35,41.25,41.27,82900.0,28.8836,28.8836,28.8137,28.8277,82900.0
2015-04-09 15:40:00,41.28,41.3,41.21,41.27,126000.0,28.8347,28.8486,28.7858,28.8277,126000.0
2015-04-09 15:50:00,41.26,41.3,41.24,41.28,240400.0,28.8207,28.8486,28.8067,28.8347,240400.0
2015-04-10 09:30:00,41.34,41.7,41.28,41.63,82700.0,28.8766,29.1281,28.8347,29.0792,82700.0
2015-04-10 09:40:00,41.66,41.7,41.56,41.59,26800.0,29.1001,29.1281,29.0303,29.0512,26800.0
2015-04-10 09:50:00,41.59,41.59,41.42,41.48,28500.0,29.0512,29.0512,28.9325,28.9744,28500.0
2015-04-10 10:00:00,41.47,41.61,41.45,41.61,33900.0,28.9674,29.0652,28.9534,29.0652,33900.0
2015-04-10 10:10:00,41.61,41.72,41.58,41.72,47100.0,29.0652,29.142,29.0442,29.142,47100.0
2015-04-10 10:20:00,41.72,41.76,41.7,41.72,45500.0,29.142,29.17,29.1281,29.142,45500.0
2015-04-10 10:30:00,41.72,41.85,41.72,41.84,38400.0,29.142,29.2328,29.142,29.2258,38400.0
2015-04-10 10:40:00,41.84,41.97,41.83,41.93,42400.0,29.2258,29.3166,29.2189,29.2887,42400.0
2015-04-10 10:50:00,41.94,41.98,41.79,41.79,32600.0,29.2957,29.3236,29.1909,29.1909,32600.0
2015-04-10 11:00:00,41.79,41.88,41.79,41.82,23200.0,29.1909,29.2538,29.1909,29.2119,23200.0
2015-04-10 11:10:00,41.82,41.89,41.8,41.81,20300.0,29.2119,29.2608,29.1979,29.2049,20300.0
2015-04-10 11:20:00,41.81,41.86,41.79,41.81,98500.0,29.2049,29.2398,29.1909,29.2049,98500.0
2015-04-10 11:30:00,41.81,41.84,41.8,41.82,26200.0,29.2049,29.2258,29.1979,29.2119,26200.0
2015-04-10 11:40:00,41.82,41.85,41.8,41.81,33200.0,29.2119,29.2328,29.1979,29.2049,33200.0
2015-04-10 11:50:00,41.81,41.85,41.8,41.81,32400.0,29.2049,29.2328,29.1979,29.2049,32400.0
2015-04-10 12:00:00,41.81,41.84,41.79,41.8,30100.0,29.2049,29.2258,29.1909,29.1979,30100.0
2015-04-10 12:10:00,41.8,41.83,41.79,41.81,35000.0,29.1979,29.2189,29.1909,29.2049,35000.0
2015-04-10 12:20:00,41.81,41.83,41.79,41.8,35900.0,29.2049,29.2189,29.1909,29.1979,35900.0
2015-04-10 12:30:00,41.8,41.84,41.79,41.83,28100.0,29.1979,29.2258,29.1909,29.2189,28100.0
2015-04-10 12:40:00,41.84,41.84,41.79,41.8,27400.0,29.2258,29.2258,29.1909,29.1979,27400.0
2015-04-10 12:50:00,41.8,41.81,41.79,41.8,20000.0,29.1979,29.2049,29.1909,29.1979,20000.0
2015-04-10 13:00:00,41.8,41.86,41.8,41.84,27800.0,29.1979,29.2398,29.1979,29.2258,27800.0
2015-04-10 13:10:00,41.84,41.85,41.81,41.81,24500.0,29.2258,29.2328,29.2049,29.2049,24500.0
2015-04-10 13:20:00,41.82,41.83,41.73,41.75,105900.0,29.2119,29.2189,29.149,29.163,105900.0
2015-04-10 13:30:00,41.76,41.78,41.73,41.75,22300.0,29.17,29.1839,29.149,29.163,22300.0
2015-04-10 13:40:00,41.74,41.78,41.74,41.75,22000.0,29.156,29.1839,29.156,29.163,22000.0
2015-04-10 13:50:00,41.75,41.77,41.66,41.68,22600.0,29.163,29.1769,29.1001,29.1141,22600.0
2015-04-10 14:00:00,41.68,41.69,41.63,41.67,21300.0,29.1141,29.1211,29.0792,29.1071,21300.0
2015-04-10 14:10:00,41.68,41.71,41.64,41.64,26700.0,29.1141,29.135,29.0861,29.0861,26700.0
2015-04-10 14:20:00,41.64,41.65,41.6,41.64,19800.0,29.0861,29.0931,29.0582,29.0861,19800.0
2015-04-10 14:30:00,41.64,41.65,41.61,41.62,23500.0,29.0861,29.0931,29.0652,29.0722,23500.0
2015-04-10 14:40:00,41.62,41.64,41.59,41.63,28100.0,29.0722,29.0861,29.0512,29.0792,28100.0
2015-04-10 14:50:00,41.64,41.64,41.57,41.6,38500.0,29.0861,29.0861,29.0372,29.0582,38500.0
2015-04-10 15:00:00,41.61,41.65,41.6,41.62,29500.0,29.0652,29.0931,29.0582,29.0722,29500.0
2015-04-10 15:10:00,41.63,41.64,41.52,41.54,45800.0,29.0792,29.0861,29.0023,29.0163,45800.0
2015-04-10 15:20:00,41.54,41.59,41.52,41.58,31300.0,29.0163,29.0512,29.0023,29.0442,31300.0
2015-04-10 15:30:00,41.59,41.62,41.57,41.61,47800.0,29.0512,29.0722,29.0372,29.0652,47800.0
2015-04-10 15:40:00,41.61,41.67,41.61,41.64,70500.0,29.0652,29.1071,29.0652,29.0861,70500.0
2015-04-10 15:50:00,41.64,41.67,41.64,41.66,113900.0,29.0861,29.1071,29.0861,29.1001,113900.0
2015-04-13 09:30:00,41.59,41.71,41.45,41.48,25700.0,29.0512,29.135,28.9534,28.9744,25700.0
2015-04-13 09:40:00,41.46,41.47,41.38,41.38,24900.0,28.9604,28.9674,28.9045,28.9045,24900.0
2015-04-13 09:50:00,41.38,41.41,41.36,41.36,14000.0,28.9045,28.9255,28.8906,28.8906,14000.0
2015-04-13 10:00:00,41.36,41.37,41.31,41.31,21000.0,28.8906,28.8975,28.8556,28.8556,21000.0
2015-04-13 10:10:00,41.31,41.32,41.25,41.28,26400.0,28.8556,28.8626,28.8137,28.8347,26400.0
2015-04-13 10:20:00,41.28,41.35,41.28,41.33,17300.0,28.8347,28.8836,28.8347,28.8696,17300.0
2015-04-13 10:30:00,41.33,41.37,41.3,41.33,28800.0,28.8696,28.8975,28.8486,28.8696,28800.0
2015-04-13 10:40:00,41.32,41.36,41.29,41.35,25400.0,28.8626,28.8906,28.8417,28.8836,25400.0
2015-04-13 10:50:00,41.35,41.43,41.34,41.36,21600.0,28.8836,28.9395,28.8766,28.8906,21600.0
2015-04-13 11:00:00,41.36,41.46,41.36,41.46,23100.0,28.8906,28.9604,28.8906,28.9604,23100.0
2015-04-13 11:10:00,41.46,41.51,41.41,41.41,23100.0,28.9604,28.9953,28.9255,28.9255,23100.0
2015-04-13 11:20:00,41.41,41.44,41.4,41.4,21500.0,28.9255,28.9464,28.9185,28.9185,21500.0
2015-04-13 11:30:00,41.4,41.44,41.35,41.39,18200.0,28.9185,28.9464,28.8836,28.9115,18200.0
2015-04-13 11:40:00,41.38,41.39,41.32,41.32,12300.0,28.9045,28.9115,28.8626,28.8626,12300.0
2015-04-13 11:50:00,41.32,41.33,41.27,41.27,21500.0,28.8626,28.8696,28.8277,28.8277,21500.0
2015-04-13 12:00:00,41.28,41.31,41.27,41.29,23800.0,28.8347,28.8556,28.8277,28.8417,23800.0
2015-04-13 12:10:00,41.29,41.29,41.21,41.21,34900.0,28.8417,28.8417,28.7858,28.7858,34900.0
2015-04-13 12:20:00,41.21,41.21,41.11,41.12,24600.0,28.7858,28.7858,28.7159,28.7229,24600.0
2015-04-13 12:30:00,41.13,41.18,41.13,41.18,18400.0,28.7299,28.7648,28.7299,28.7648,18400.0
2015-04-13 12:40:00,41.18,41.2,41.16,41.19,6200.0,28.7648,28.7788,28.7509,28.7718,6200.0
2015-04-13 12:50:00,41.19,41.2,41.18,41.2,6200.0,28.7718,28.7788,28.7648,28.7788,6200.0
2015-04-13 13:00:00,41.2,41.22,41.14,41.14,23200.0,28.7788,28.7928,28.7369,28.7369,23200.0
2015-04-13 13:10:00,41.13,41.14,41.11,41.13,35000.0,28.7299,28.7369,28.7159,28.7299,35000.0
2015-04-13 13:20:00,41.12,41.13,41.07,41.08,61900.0,28.7229,28.7299,28.688,28.695,61900.0
2015-04-13 13:30:00,41.08,41.13,41.08,41.13,38500.0,28.695,28.7299,28.695,28.7299,38500.0
2015-04-13 13:40:00,41.13,41.14,41.08,41.1,23600.0,28.7299,28.7369,28.695,28.7089,23600.0
2015-04-13 13:50:00,41.1,41.2,41.09,41.2,10300.0,28.7089,28.7788,28.702,28.7788,10300.0
2015-04-13 14:00:00,41.19,41.21,41.16,41.16,10200.0,28.7718,28.7858,28.7509,28.7509,10200.0
2015-04-13 14:10:00,41.18,41.22,41.15,41.18,9400.0,28.7648,28.7928,28.7439,28.7648,9400.0
2015-04-13 14:20:00,41.18,41.22,41.17,41.21,13900.0,28.7648,28.7928,28.7578,28.7858,13900.0
2015-04-13 14:30:00,41.2,41.21,41.16,41.19,14000.0,28.7788,28.7858,28.7509,28.7718,14000.0
2015-04-13 14:40:00,41.2,41.21,41.14,41.15,23000.0,28.7788,28.7858,28.7369,28.7439,23000.0
2015-04-13 14:50:00,41.14,41.14,41.04,41.05,22700.0,28.7369,28.7369,28.667,28.674,22700.0
2015-04-13 15:00:00,41.06,41.1,41.04,41.1,24300.0,28.681,28.7089,28.667,28.7089,24300.0
2015-04-13 15:10:00,41.1,41.1,41.05,41.06,28800.0,28.7089,28.7089,28.674,28.681,28800.0
2015-04-13 15:20:00,41.07,41.08,40.96,40.96,38600.0,28.688,28.695,28.6112,28.6112,38600.0
2015-04-13 15:30:00,40.97,41.0,40.96,41.0,39900.0,28.6181,28.6391,28.6112,28.6391,39900.0
2015-04-13 15:40:00,40.99,41.01,40.94,40.94,119500.0,28.6321,28.6461,28.5972,28.5972,119500.0
2015-04-13 15:50:00,40.94,40.99,40.91,40.96,190900.0,28.5972,28.6321,28.5762,28.6112,190900.0
2015-04-14 09:30:00,41.06,41.26,41.01,41.19,52900.0,28.681,28.8207,28.6461,28.7718,52900.0
2015-04-14 09:40:00,41.2,41.27,41.15,41.25,32800.0,28.7788,28.8277,28.7439,28.8137,32800.0
2015-04-14 09:50:00,41.24,41.27,41.16,41.2,38400.0,28.8067,28.8277,28.7509,28.7788,38400.0
2015-04-14 10:00:00,41.18,41.2,41.06,41.12,32800.0,28.7648,28.7788,28.681,28.7229,32800.0
2015-04-14 10:10:00,41.11,41.14,41.08,41.14,45300.0,28.7159,28.7369,28.695,28.7369,45300.0
2015-04-14 10:20:00,41.14,41.21,41.14,41.21,19100.0,28.7369,28.7858,28.7369,28.7858,19100.0
2015-04-14 10:30:00,41.21,41.27,41.2,41.27,24800.0,28.7858,28.8277,28.7788,28.8277,24800.0
2015-04-14 10:40:00,41.27,41.35,41.25,41.34,27400.0,28.8277,28.8836,28.8137,28.8766,27400.0
2015-04-14 10:50:00,41.34,41.35,41.26,41.26,22800.0,28.8766,28.8836,28.8207,28.8207,22800.0
2015-04-14 11:00:00,41.26,41.27,41.24,41.26,12800.0,28.8207,28.8277,28.8067,28.8207,12800.0
2015-04-14 11:10:00,41.26,41.43,41.26,41.38,26300.0,28.8207,28.9395,28.8207,28.9045,26300.0
2015-04-14 11:20:00,41.38,41.41,41.38,41.4,12600.0,28.9045,28.9255,28.9045,28.9185,12600.0
2015-04-14 11:30:00,41.4,41.45,41.4,41.41,18100.0,28.9185,28.9534,28.9185,28.9255,18100.0
2015-04-14 11:40:00,41.42,41.45,41.41,41.44,8000.0,28.9325,28.9534,28.9255,28.9464,8000.0
2015-04-14 11:50:00,41.43,41.49,41.42,41.44,16300.0,28.9395,28.9814,28.9325,28.9464,16300.0
2015-04-14 12:00:00,41.44,41.47,41.4,41.47,8900.0,28.9464,28.9674,28.9185,28.9674,8900.0
2015-04-14 12:10:00,41.46,41.47,41.41,41.45,10500.0,28.9604,28.9674,28.9255,28.9534,10500.0
2015-04-14 12:20:00,41.44,41.46,41.41,41.43,13600.0,28.9464,28.9604,28.9255,28.9395,13600.0
2015-04-14 12:30:00,41.43,41.45,41.41,41.42,13500.0,28.9395,28.9534,28.9255,28.9325,13500.0
2015-04-14 12:40:00,41.42,41.42,41.36,41.38,10000.0,28.9325,28.9325,28.8906,28.9045,10000.0
2015-04-14 12:50:00,41.38,41.42,41.34,41.35,10700.0,28.9045,28.9325,28.8766,28.8836,10700.0
2015-04-14 13:00:00,41.35,41.35,41.29,41.29,14000.0,28.8836,28.8836,28.8417,28.8417,14000.0
2015-04-14 13:10:00,41.29,41.31,41.22,41.24,24900.0,28.8417,28.8556,28.7928,28.8067,24900.0
2015-04-14 13:20:00,41.24,41.24,41.21,41.23,15900.0,28.8067,28.8067,28.7858,28.7997,15900.0
2015-04-14 13:30:00,41.23,41.25,41.22,41.23,16800.0,28.7997,28.8137,28.7928,28.7997,16800.0
2015-04-14 13:40:00,41.23,41.31,41.23,41.29,36200.0,28.7997,28.8556,28.7997,28.8417,36200.0
2015-04-14 13:50:00,41.28,41.31,41.27,41.3,16800.0,28.8347,28.8556,28.8277,28.8486,16800.0
2015-04-14 14:00:00,41.3,41.3,41.24,41.24,16400.0,28.8486,28.8486,28.8067,28.8067,16400.0
2015-04-14 14:10:00,41.24,41.25,41.19,41.21,20400.0,28.8067,28.8137,28.7718,28.7858,20400.0
2015-04-14 14:20:00,41.21,41.26,41.2,41.26,15600.0,28.7858,28.8207,28.7788,28.8207,15600.0
2015-04-14 14:30:00,41.25,41.26,41.16,41.16,24800.0,28.8137,28.8207,28.7509,28.7509,24800.0
2015-04-14 14:40:00,41.16,41.23,41.16,41.23,13000.0,28.7509,28.7997,28.7509,28.7997,13000.0
2015-04-14 14:50:00,41.23,41.26,41.21,41.23,20800.0,28.7997,28.8207,28.7858,28.7997,20800.0
2015-04-14 15:00:00,41.24,41.28,41.23,41.25,30200.0,28.8067,28.8347,28.7997,28.8137,30200.0
2015-04-14 15:10:00,41.24,41.27,41.24,41.26,22200.0,28.8067,28.8277,28.8067,28.8207,22200.0
2015-04-14 15:20:00,41.26,41.29,41.23,41.27,48100.0,28.8207,28.8417,28.7997,28.8277,48100.0
2015-04-14 15:30:00,41.27,41.32,41.27,41.29,82900.0,28.8277,28.8626,28.8277,28.8417,82900.0
2015-04-14 15:40:00,41.29,41.3,41.27,41.29,53700.0,28.8417,28.8486,28.8277,28.8417,53700.0
2015-04-14 15:50:00,41.29,41.29,41.23,41.26,143100.0,28.8417,28.8417,28.7997,28.8207,143100.0
2015-04-15 09:30:00,41.35,41.86,41.29,41.81,46500.0,28.8836,29.2398,28.8417,29.2049,46500.0
2015-04-15 09:40:00,41.83,41.91,41.75,41.91,26900.0,29.2189,29.2747,29.163,29.2747,26900.0
2015-04-15 09:50:00,41.92,41.93,41.69,41.69,21000.0,29.2817,29.2887,29.1211,29.1211,21000.0
2015-04-15 10:00:00,41.69,41.75,41.67,41.72,25400.0,29.1211,29.163,29.1071,29.142,25400.0
2015-04-15 10:10:00,41.71,41.75,41.67,41.72,20800.0,29.135,29.163,29.1071,29.142,20800.0
2015-04-15 10:20:00,41.74,41.83,41.73,41.8,12800.0,29.156,29.2189,29.149,29.1979,12800.0
2015-04-15 10:30:00,41.81,41.82,41.74,41.75,17300.0,29.2049,29.2119,29.156,29.163,17300.0
2015-04-15 10:40:00,41.75,41.77,41.69,41.7,11200.0,29.163,29.1769,29.1211,29.1281,11200.0
2015-04-15 10:50:00,41.71,41.73,41.66,41.69,11600.0,29.135,29.149,29.1001,29.1211,11600.0
2015-04-15 11:00:00,41.67,41.73,41.66,41.67,9300.0,29.1071,29.149,29.1001,29.1071,9300.0
2015-04-15 11:10:00,41.66,41.66,41.62,41.63,8000.0,29.1001,29.1001,29.0722,29.0792,8000.0
2015-04-15 11:20:00,41.62,41.62,41.51,41.56,18400.0,29.0722,29.0722,28.9953,29.0303,18400.0
2015-04-15 11:30:00,41.55,41.56,41.5,41.5,16400.0,29.0233,29.0303,28.9883,28.9883,16400.0
2015-04-15 11:40:00,41.49,41.54,41.49,41.52,9400.0,28.9814,29.0163,28.9814,29.0023,9400.0
2015-04-15 11:50:00,41.53,41.61,41.51,41.56,14600.0,29.0093,29.0652,28.9953,29.0303,14600.0
2015-04-15 12:00:00,41.56,41.6,41.56,41.59,11500.0,29.0303,29.0582,29.0303,29.0512,11500.0
2015-04-15 12:10:00,41.6,41.62,41.58,41.59,25700.0,29.0582,29.0722,29.0442,29.0512,25700.0
2015-04-15 12:20:00,41.58,41.62,41.57,41.61,21300.0,29.0442,29.0722,29.0372,29.0652,21300.0
2015-04-15 12:30:00,41.6,41.6,41.51,41.53,14700.0,29.0582,29.0582,28.9953,29.0093,14700.0
2015-04-15 12:40:00,41.53,41.6,41.52,41.6,12700.0,29.0093,29.0582,29.0023,29.0582,12700.0
2015-04-15 12:50:00,41.59,41.62,41.57,41.6,14800.0,29.0512,29.0722,29.0372,29.0582,14800.0
2015-04-15 13:00:00,41.61,41.63,41.54,41.54,11600.0,29.0652,29.0792,29.0163,29.0163,11600.0
2015-04-15 13:10:00,41.54,41.57,41.52,41.54,12600.0,29.0163,29.0372,29.0023,29.0163,12600.0
2015-04-15 13:20:00,41.54,41.64,41.53,41.64,14300.0,29.0163,29.0861,29.0093,29.0861,14300.0
2015-04-15 13:30:00,41.64,41.65,41.52,41.53,25400.0,29.0861,29.0931,29.0023,29.0093,25400.0
2015-04-15 13:40:00,41.53,41.55,41.51,41.54,15600.0,29.0093,29.0233,28.9953,29.0163,15600.0
2015-04-15 13:50:00,41.53,41.54,41.52,41.52,7800.0,29.0093,29.0163,29.0023,29.0023,7800.0
2015-04-15 14:00:00,41.52,41.54,41.51,41.51,16200.0,29.0023,29.0163,28.9953,28.9953,16200.0
2015-04-15 14:10:00,41.51,41.53,41.48,41.48,17600.0,28.9953,29.0093,28.9744,28.9744,17600.0
2015-04-15 14:20:00,41.48,41.49,41.41,41.44,25400.0,28.9744,28.9814,28.9255,28.9464,25400.0
2015-04-15 14:30:00,41.44,41.44,41.37,41.39,27300.0,28.9464,28.9464,28.8975,28.9115,27300.0
2015-04-15 14:40:00,41.4,41.45,41.38,41.43,18200.0,28.9185,28.9534,28.9045,28.9395,18200.0
2015-04-15 14:50:00,41.44,41.44,41.36,41.37,19000.0,28.9464,28.9464,28.8906,28.8975,19000.0
2015-04-15 15:00:00,41.37,41.41,41.36,41.38,32600.0,28.8975,28.9255,28.8906,28.9045,32600.0
2015-04-15 15:10:00,41.37,41.37,41.31,41.35,41800.0,28.8975,28.8975,28.8556,28.8836,41800.0
2015-04-15 15:20:00,41.35,41.4,41.33,41.4,19700.0,28.8836,28.9185,28.8696,28.9185,19700.0
2015-04-15 15:30:00,41.39,41.4,41.32,41.32,40800.0,28.9115,28.9185,28.8626,28.8626,40800.0
2015-04-15 15:40:00,41.31,41.34,41.19,41.22,93900.0,28.8556,28.8766,28.7718,28.7928,93900.0
2015-04-15 15:50:00,41.22,41.27,41.21,41.26,150700.0,28.7928,28.8277,28.7858,28.8207,150700.0
2015-04-16 09:30:00,41.24,41.24,40.85,40.88,83200.0,28.8067,28.8067,28.5343,28.5553,83200.0
2015-04-16 09:40:00,40.87,40.91,40.78,40.87,13100.0,28.5483,28.5762,28.4854,28.5483,13100.0
2015-04-16 09:50:00,40.87,40.87,40.68,40.7,31100.0,28.5483,28.5483,28.4156,28.4295,31100.0
2015-04-16 10:00:00,40.69,40.88,40.68,40.77,34300.0,28.4226,28.5553,28.4156,28.4784,34300.0
2015-04-16 10:10:00,40.76,40.82,40.68,40.75,29300.0,28.4714,28.5134,28.4156,28.4645,29300.0
2015-04-16 10:20:00,40.75,40.81,40.65,40.78,40500.0,28.4645,28.5064,28.3946,28.4854,40500.0
2015-04-16 10:30:00,40.79,40.96,40.77,40.95,32800.0,28.4924,28.6112,28.4784,28.6042,32800.0
2015-04-16 10:40:00,40.97,40.97,40.88,40.92,27000.0,28.6181,28.6181,28.5553,28.5832,27000.0
2015-04-16 10:50:00,40.91,40.98,40.9,40.92,31800.0,28.5762,28.6251,28.5692,28.5832,31800.0
2015-04-16 11:00:00,40.92,41.0,40.91,41.0,53300.0,28.5832,28.6391,28.5762,28.6391,53300.0
2015-04-16 11:10:00,41.01,41.09,40.96,41.08,57100.0,28.6461,28.702,28.6112,28.695,57100.0
2015-04-16 11:20:00,41.07,41.1,40.99,40.99,28100.0,28.688,28.7089,28.6321,28.6321,28100.0
2015-04-16 11:30:00,40.99,41.0,40.94,41.0,19300.0,28.6321,28.6391,28.5972,28.6391,19300.0
2015-04-16 11:40:00,40.99,41.03,40.91,41.02,84000.0,28.6321,28.66,28.5762,28.6531,84000.0
2015-04-16 11:50:00,41.03,41.03,40.99,41.0,47700.0,28.66,28.66,28.6321,28.6391,47700.0
2015-04-16 12:00:00,41.0,41.09,41.0,41.07,22800.0,28.6391,28.702,28.6391,28.688,22800.0
2015-04-16 12:10:00,41.06,41.09,41.06,41.07,18600.0,28.681,28.702,28.681,28.688,18600.0
2015-04-16 12:20:00,41.06,41.08,41.04,41.06,16000.0,28.681,28.695,28.667,28.681,16000.0
2015-04-16 12:30:00,41.06,41.16,41.05,41.13,35000.0,28.681,28.7509,28.674,28.7299,35000.0
2015-04-16 12:40:00,41.12,41.21,41.11,41.19,20100.0,28.7229,28.7858,28.7159,28.7718,20100.0
2015-04-16 12:50:00,41.19,41.28,41.17,41.28,82700.0,28.7718,28.8347,28.7578,28.8347,82700.0
2015-04-16 13:00:00,41.27,41.28,41.23,41.23,24300.0,28.8277,28.8347,28.7997,28.7997,24300.0
2015-04-16 13:10:00,41.23,41.33,41.23,41.32,68500.0,28.7997,28.8696,28.7997,28.8626,68500.0
2015-04-16 13:20:00,41.33,41.41,41.32,41.38,51800.0,28.8696,28.9255,28.8626,28.9045,51800.0
2015-04-16 13:30:00,41.38,41.38,41.28,41.3,30500.0,28.9045,28.9045,28.8347,28.8486,30500.0
2015-04-16 13:40:00,41.3,41.5,41.3,41.49,59000.0,28.8486,28.9883,28.8486,28.9814,59000.0
2015-04-16 13:50:00,41.48,41.54,41.48,41.54,49900.0,28.9744,29.0163,28.9744,29.0163,49900.0
2015-04-16 14:00:00,41.54,41.55,41.42,41.47,41100.0,29.0163,29.0233,28.9325,28.9674,41100.0
2015-04-16 14:10:00,41.47,41.48,41.42,41.42,29500.0,28.9674,28.9744,28.9325,28.9325,29500.0
2015-04-16 14:20:00,41.42,41.45,41.39,41.43,38300.0,28.9325,28.9534,28.9115,28.9395,38300.0
2015-04-16 14:30:00,41.44,41.45,41.38,41.43,22200.0,28.9464,28.9534,28.9045,28.9395,22200.0
2015-04-16 14:40:00,41.43,41.46,41.41,41.41,26700.0,28.9395,28.9604,28.9255,28.9255,26700.0
2015-04-16 14:50:00,41.42,41.43,41.34,41.34,35500.0,28.9325,28.9395,28.8766,28.8766,35500.0
2015-04-16 15:00:00,41.35,41.43,41.3,41.42,265900.0,28.8836,28.9395,28.8486,28.9325,265900.0
2015-04-16 15:10:00,41.42,41.5,41.4,41.44,132500.0,28.9325,28.9883,28.9185,28.9464,132500.0
2015-04-16 15:20:00,41.43,41.45,41.32,41.36,55200.0,28.9395,28.9534,28.8626,28.8906,55200.0
2015-04-16 15:30:00,41.36,41.38,41.3,41.34,68700.0,28.8906,28.9045,28.8486,28.8766,68700.0
2015-04-16 15:40:00,41.35,41.36,41.3,41.36,96500.0,28.8836,28.8906,28.8486,28.8906,96500.0
2015-04-16 15:50:00,41.35,41.37,41.32,41.33,173600.0,28.8836,28.8975,28.8626,28.8696,173600.0
2015-04-17 09:30:00,41.09,41.44,41.09,41.3,179100.0,28.702,28.9464,28.702,28.8486,179100.0
2015-04-17 09:40:00,41.3,41.46,41.2,41.46,35900.0,28.8486,28.9604,28.7788,28.9604,35900.0
2015-04-17 09:50:00,41.44,41.46,41.28,41.32,32000.0,28.9464,28.9604,28.8347,28.8626,32000.0
2015-04-17 10:00:00,41.31,41.4,41.18,41.19,49200.0,28.8556,28.9185,28.7648,28.7718,49200.0
2015-04-17 10:10:00,41.18,41.2,41.06,41.09,24600.0,28.7648,28.7788,28.681,28.702,24600.0
2015-04-17 10:20:00,41.08,41.12,41.02,41.09,31100.0,28.695,28.7229,28.6531,28.702,31100.0
2015-04-17 10:30:00,41.09,41.21,41.07,41.16,12700.0,28.702,28.7858,28.688,28.7509,12700.0
2015-04-17 10:40:00,41.15,41.21,41.08,41.08,13800.0,28.7439,28.7858,28.695,28.695,13800.0
2015-04-17 10:50:00,41.08,41.08,40.98,40.98,22300.0,28.695,28.695,28.6251,28.6251,22300.0
2015-04-17 11:00:00,40.97,41.0,40.89,40.98,55300.0,28.6181,28.6391,28.5623,28.6251,55300.0
2015-04-17 11:10:00,40.97,41.01,40.96,41.0,26900.0,28.6181,28.6461,28.6112,28.6391,26900.0
2015-04-17 11:20:00,41.0,41.13,40.98,41.11,155400.0,28.6391,28.7299,28.6251,28.7159,155400.0
2015-04-17 11:30:00,41.1,41.13,41.0,41.01,30900.0,28.7089,28.7299,28.6391,28.6461,30900.0
2015-04-17 11:40:00,41.02,41.08,41.0,41.06,24300.0,28.6531,28.695,28.6391,28.681,24300.0
2015-04-17 11:50:00,41.07,41.08,41.02,41.02,18200.0,28.688,28.695,28.6531,28.6531,18200.0
2015-04-17 12:00:00,41.01,41.03,41.0,41.02,16800.0,28.6461,28.66,28.6391,28.6531,16800.0
2015-04-17 12:10:00,41.03,41.08,41.02,41.03,16100.0,28.66,28.695,28.6531,28.66,16100.0
2015-04-17 12:20:00,41.02,41.08,41.02,41.04,23900.0,28.6531,28.695,28.6531,28.667,23900.0
2015-04-17 12:30:00,41.03,41.08,41.01,41.06,15800.0,28.66,28.695,28.6461,28.681,15800.0
2015-04-17 12:40:00,41.05,41.07,41.03,41.04,26600.0,28.674,28.688,28.66,28.667,26600.0
2015-04-17 12:50:00,41.05,41.06,41.03,41.04,13000.0,28.674,28.681,28.66,28.667,13000.0
2015-04-17 13:00:00,41.04,41.11,41.03,41.07,27500.0,28.667,28.7159,28.66,28.688,27500.0
2015-04-17 13:10:00,41.07,41.08,41.03,41.05,16300.0,28.688,28.695,28.66,28.674,16300.0
2015-04-17 13:20:00,41.06,41.07,40.99,41.01,19200.0,28.681,28.688,28.6321,28.6461,19200.0
2015-04-17 13:30:00,41.01,41.02,40.9,40.92,33300.0,28.6461,28.6531,28.5692,28.5832,33300.0
2015-04-17 13:40:00,40.92,40.95,40.88,40.92,24900.0,28.5832,28.6042,28.5553,28.5832,24900.0
2015-04-17 13:50:00,40.93,40.95,40.83,40.84,37100.0,28.5902,28.6042,28.5203,28.5273,37100.0
2015-04-17 14:00:00,40.86,40.92,40.81,40.82,27300.0,28.5413,28.5832,28.5064,28.5134,27300.0
2015-04-17 14:10:00,40.81,40.83,40.75,40.77,29400.0,28.5064,28.5203,28.4645,28.4784,29400.0
2015-04-17 14:20:00,40.77,40.84,40.76,40.84,18100.0,28.4784,28.5273,28.4714,28.5273,18100.0
2015-04-17 14:30:00,40.83,40.84,40.77,40.78,31400.0,28.5203,28.5273,28.4784,28.4854,31400.0
2015-04-17 14:40:00,40.79,40.85,40.78,40.81,31200.0,28.4924,28.5343,28.4854,28.5064,31200.0
2015-04-17 14:50:00,40.81,40.81,40.77,40.78,27600.0,28.5064,28.5064,28.4784,28.4854,27600.0
2015-04-17 15:00:00,40.78,40.84,40.77,40.81,27800.0,28.4854,28.5273,28.4784,28.5064,27800.0
2015-04-17 15:10:00,40.82,40.89,40.81,40.86,29400.0,28.5134,28.5623,28.5064,28.5413,29400.0
2015-04-17 15:20:00,40.86,40.86,40.8,40.86,34500.0,28.5413,28.5413,28.4994,28.5413,34500.0
2015-04-17 15:30:00,40.85,40.97,40.85,40.95,45100.0,28.5343,28.6181,28.5343,28.6042,45100.0
2015-04-17 15:40:00,40.95,40.97,40.91,40.91,71200.0,28.6042,28.6181,28.5762,28.5762,71200.0
2015-04-17 15:50:00,40.92,40.99,40.9,40.97,174600.0,28.5832,28.6321,28.5692,28.6181,174600.0
2015-04-20 09:30:00,41.1,41.53,41.02,41.5,59100.0,28.7089,29.0093,28.6531,28.9883,59100.0
2015-04-20 09:40:00,41.5,41.53,41.42,41.52,64700.0,28.9883,29.0093,28.9325,29.0023,64700.0
2015-04-20 09:50:00,41.52,41.74,41.52,41.71,46500.0,29.0023,29.156,29.0023,29.135,46500.0
2015-04-20 10:00:00,41.71,41.78,41.61,41.74,48500.0,29.135,29.1839,29.0652,29.156,48500.0
2015-04-20 10:10:00,41.73,41.94,41.71,41.92,118300.0,29.149,29.2957,29.135,29.2817,118300.0
2015-04-20 10:20:00,41.93,42.08,41.89,42.01,114300.0,29.2887,29.3935,29.2608,29.3446,114300.0
2015-04-20 10:30:00,42.02,42.03,41.88,41.89,46300.0,29.3516,29.3586,29.2538,29.2608,46300.0
2015-04-20 10:40:00,41.9,41.95,41.87,41.93,29100.0,29.2678,29.3027,29.2468,29.2887,29100.0
2015-04-20 10:50:00,41.92,41.98,41.92,41.95,23400.0,29.2817,29.3236,29.2817,29.3027,23400.0
2015-04-20 11:00:00,41.95,42.0,41.92,41.99,24000.0,29.3027,29.3376,29.2817,29.3306,24000.0
2015-04-20 11:10:00,42.0,42.03,41.91,42.01,41300.0,29.3376,29.3586,29.2747,29.3446,41300.0
2015-04-20 11:20:00,42.0,42.0,41.94,41.94,33200.0,29.3376,29.3376,29.2957,29.2957,33200.0
2015-04-20 11:30:00,41.93,42.01,41.93,41.97,22900.0,29.2887,29.3446,29.2887,29.3166,22900.0
2015-04-20 11:40:00,41.96,42.03,41.96,42.02,29700.0,29.3097,29.3586,29.3097,29.3516,29700.0
2015-04-20 11:50:00,42.02,42.05,41.99,42.01,43100.0,29.3516,29.3725,29.3306,29.3446,43100.0
2015-04-20 12:00:00,42.01,42.05,41.98,41.99,47800.0,29.3446,29.3725,29.3236,29.3306,47800.0
2015-04-20 12:10:00,41.99,42.01,41.98,41.99,70500.0,29.3306,29.3446,29.3236,29.3306,70500.0
2015-04-20 12:20:00,41.99,42.06,41.99,42.0,88800.0,29.3306,29.3795,29.3306,29.3376,88800.0
2015-04-20 12:30:00,42.0,42.07,42.0,42.05,39000.0,29.3376,29.3865,29.3376,29.3725,39000.0
2015-04-20 12:40:00,42.05,42.1,42.04,42.1,97100.0,29.3725,29.4075,29.3655,29.4075,97100.0
2015-04-20 12:50:00,42.1,42.1,42.03,42.04,27700.0,29.4075,29.4075,29.3586,29.3655,27700.0
2015-04-20 13:00:00,42.04,42.05,41.98,42.0,33000.0,29.3655,29.3725,29.3236,29.3376,33000.0
2015-04-20 13:10:00,41.99,42.0,41.85,41.85,27000.0,29.3306,29.3376,29.2328,29.2328,27000.0
2015-04-20 13:20:00,41.86,41.88,41.78,41.82,26400.0,29.2398,29.2538,29.1839,29.2119,26400.0
2015-04-20 13:30:00,41.82,41.85,41.76,41.81,42100.0,29.2119,29.2328,29.17,29.2049,42100.0
2015-04-20 13:40:00,41.81,41.82,41.76,41.82,31900.0,29.2049,29.2119,29.17,29.2119,31900.0
2015-04-20 13:50:00,41.81,41.86,41.79,41.84,12500.0,29.2049,29.2398,29.1909,29.2258,12500.0
2015-04-20 14:00:00,41.83,41.91,41.82,41.86,42600.0,29.2189,29.2747,29.2119,29.2398,42600.0
2015-04-20 14:10:00,41.86,41.86,41.83,41.83,17600.0,29.2398,29.2398,29.2189,29.2189,17600.0
2015-04-20 14:20:00,41.82,41.83,41.78,41.81,31400.0,29.2119,29.2189,29.1839,29.2049,31400.0
2015-04-20 14:30:00,41.82,41.88,41.77,41.88,26900.0,29.2119,29.2538,29.1769,29.2538,26900.0
2015-04-20 14:40:00,41.88,41.92,41.86,41.87,24500.0,29.2538,29.2817,29.2398,29.2468,24500.0
2015-04-20 14:50:00,41.86,41.88,41.83,41.88,21000.0,29.2398,29.2538,29.2189,29.2538,21000.0
2015-04-20 15:00:00,41.87,41.93,41.86,41.89,31000.0,29.2468,29.2887,29.2398,29.2608,31000.0
2015-04-20 15:10:00,41.89,41.92,41.87,41.88,35500.0,29.2608,29.2817,29.2468,29.2538,35500.0
2015-04-20 15:20:00,41.88,41.88,41.85,41.87,47200.0,29.2538,29.2538,29.2328,29.2468,47200.0
2015-04-20 15:30:00,41.87,41.9,41.86,41.86,51800.0,29.2468,29.2678,29.2398,29.2398,51800.0
2015-04-20 15:40:00,41.86,41.88,41.85,41.87,81800.0,29.2398,29.2538,29.2328,29.2468,81800.0
2015-04-20 15:50:00,41.87,41.88,41.82,41.82,131400.0,29.2468,29.2538,29.2119,29.2119,131400.0
2015-04-21 09:30:00,41.86,42.17,41.84,41.99,67200.0,29.2398,29.4564,29.2258,29.3306,67200.0
2015-04-21 09:40:00,42.03,42.03,41.84,42.01,40900.0,29.3586,29.3586,29.2258,29.3446,40900.0
2015-04-21 09:50:00,42.01,42.01,41.79,41.79,34800.0,29.3446,29.3446,29.1909,29.1909,34800.0
2015-04-21 10:00:00,41.8,41.91,41.75,41.77,50600.0,29.1979,29.2747,29.163,29.1769,50600.0
2015-04-21 10:10:00,41.77,41.84,41.72,41.72,53500.0,29.1769,29.2258,29.142,29.142,53500.0
2015-04-21 10:20:00,41.72,41.77,41.67,41.68,50700.0,29.142,29.1769,29.1071,29.1141,50700.0
2015-04-21 10:30:00,41.68,41.68,41.6,41.61,56900.0,29.1141,29.1141,29.0582,29.0652,56900.0
2015-04-21 10:40:00,41.61,41.62,41.48,41.48,94000.0,29.0652,29.0722,28.9744,28.9744,94000.0
2015-04-21 10:50:00,41.49,41.59,41.47,41.52,31500.0,28.9814,29.0512,28.9674,29.0023,31500.0
2015-04-21 11:00:00,41.52,41.54,41.49,41.51,42100.0,29.0023,29.0163,28.9814,28.9953,42100.0
2015-04-21 11:10:00,41.52,41.53,41.44,41.48,53800.0,29.0023,29.0093,28.9464,28.9744,53800.0
2015-04-21 11:20:00,41.48,41.51,41.43,41.44,60300.0,28.9744,28.9953,28.9395,28.9464,60300.0
2015-04-21 11:30:00,41.43,41.47,41.41,41.41,47800.0,28.9395,28.9674,28.9255,28.9255,47800.0
2015-04-21 11:40:00,41.41,41.42,41.23,41.24,48300.0,28.9255,28.9325,28.7997,28.8067,48300.0
2015-04-21 11:50:00,41.24,41.31,41.23,41.28,34800.0,28.8067,28.8556,28.7997,28.8347,34800.0
2015-04-21 12:00:00,41.28,41.4,41.27,41.4,73500.0,28.8347,28.9185,28.8277,28.9185,73500.0
2015-04-21 12:10:00,41.4,41.4,41.32,41.34,71000.0,28.9185,28.9185,28.8626,28.8766,71000.0
2015-04-21 12:20:00,41.33,41.37,41.3,41.36,64500.0,28.8696,28.8975,28.8486,28.8906,64500.0
2015-04-21 12:30:00,41.36,41.38,41.27,41.27,55100.0,28.8906,28.9045,28.8277,28.8277,55100.0
2015-04-21 12:40:00,41.27,41.28,41.17,41.19,37800.0,28.8277,28.8347,28.7578,28.7718,37800.0
2015-04-21 12:50:00,41.19,41.28,41.18,41.28,144200.0,28.7718,28.8347,28.7648,28.8347,144200.0
2015-04-21 13:00:00,41.28,41.34,41.28,41.32,49300.0,28.8347,28.8766,28.8347,28.8626,49300.0
2015-04-21 13:10:00,41.31,41.33,41.27,41.29,31900.0,28.8556,28.8696,28.8277,28.8417,31900.0
2015-04-21 13:20:00,41.3,41.37,41.3,41.36,45900.0,28.8486,28.8975,28.8486,28.8906,45900.0
2015-04-21 13:30:00,41.36,41.38,41.32,41.35,136700.0,28.8906,28.9045,28.8626,28.8836,136700.0
2015-04-21 13:40:00,41.36,41.39,41.27,41.3,99900.0,28.8906,28.9115,28.8277,28.8486,99900.0
2015-04-21 13:50:00,41.3,41.3,41.21,41.21,84700.0,28.8486,28.8486,28.7858,28.7858,84700.0
2015-04-21 14:00:00,41.2,41.25,41.15,41.2,55600.0,28.7788,28.8137,28.7439,28.7788,55600.0
2015-04-21 14:10:00,41.19,41.24,41.16,41.19,48900.0,28.7718,28.8067,28.7509,28.7718,48900.0
2015-04-21 14:20:00,41.19,41.19,41.13,41.17,35000.0,28.7718,28.7718,28.7299,28.7578,35000.0
2015-04-21 14:30:00,41.17,41.18,41.09,41.1,42600.0,28.7578,28.7648,28.702,28.7089,42600.0
2015-04-21 14:40:00,41.09,41.14,41.09,41.14,26200.0,28.702,28.7369,28.702,28.7369,26200.0
2015-04-21 14:50:00,41.14,41.14,41.1,41.11,26600.0,28.7369,28.7369,28.7089,28.7159,26600.0
2015-04-21 15:00:00,41.11,41.17,41.1,41.15,43600.0,28.7159,28.7578,28.7089,28.7439,43600.0
2015-04-21 15:10:00,41.15,41.16,41.13,41.15,49400.0,28.7439,28.7509,28.7299,28.7439,49400.0
2015-04-21 15:20:00,41.16,41.17,41.12,41.16,45500.0,28.7509,28.7578,28.7229,28.7509,45500.0
2015-04-21 15:30:00,41.15,41.16,41.11,41.16,45000.0,28.7439,28.7509,28.7159,28.7509,45000.0
2015-04-21 15:40:00,41.16,41.21,41.14,41.19,90100.0,28.7509,28.7858,28.7369,28.7718,90100.0
2015-04-21 15:50:00,41.18,41.22,41.18,41.21,129500.0,28.7648,28.7928,28.7648,28.7858,129500.0
2015-04-22 09:30:00,41.53,41.85,41.36,41.42,176400.0,29.0093,29.2328,28.8906,28.9325,176400.0
2015-04-22 09:40:00,41.45,41.88,41.45,41.88,97300.0,28.9534,29.2538,28.9534,29.2538,97300.0
2015-04-22 09:50:00,41.87,41.88,41.68,41.78,96200.0,29.2468,29.2538,29.1141,29.1839,96200.0
2015-04-22 10:00:00,41.8,41.8,41.47,41.49,75700.0,29.1979,29.1979,28.9674,28.9814,75700.0
2015-04-22 10:10:00,41.48,41.55,41.45,41.52,74600.0,28.9744,29.0233,28.9534,29.0023,74600.0
2015-04-22 10:20:00,41.52,41.56,41.4,41.52,59500.0,29.0023,29.0303,28.9185,29.0023,59500.0
2015-04-22 10:30:00,41.53,41.54,41.45,41.48,31000.0,29.0093,29.0163,28.9534,28.9744,31000.0
2015-04-22 10:40:00,41.48,41.74,41.48,41.73,48600.0,28.9744,29.156,28.9744,29.149,48600.0
2015-04-22 10:50:00,41.74,41.81,41.66,41.66,54000.0,29.156,29.2049,29.1001,29.1001,54000.0
2015-04-22 11:00:00,41.67,41.73,41.64,41.67,39100.0,29.1071,29.149,29.0861,29.1071,39100.0
2015-04-22 11:10:00,41.68,41.69,41.54,41.55,46400.0,29.1141,29.1211,29.0163,29.0233,46400.0
2015-04-22 11:20:00,41.55,41.62,41.54,41.61,35900.0,29.0233,29.0722,29.0163,29.0652,35900.0
2015-04-22 11:30:00,41.61,41.71,41.6,41.71,27100.0,29.0652,29.135,29.0582,29.135,27100.0
2015-04-22 11:40:00,41.71,41.8,41.71,41.79,39300.0,29.135,29.1979,29.135,29.1909,39300.0
2015-04-22 11:50:00,41.8,41.86,41.79,41.86,41300.0,29.1979,29.2398,29.1909,29.2398,41300.0
2015-04-22 12:00:00,41.86,41.87,41.79,41.8,38900.0,29.2398,29.2468,29.1909,29.1979,38900.0
2015-04-22 12:10:00,41.8,41.87,41.79,41.86,25300.0,29.1979,29.2468,29.1909,29.2398,25300.0
2015-04-22 12:20:00,41.86,41.86,41.77,41.78,44200.0,29.2398,29.2398,29.1769,29.1839,44200.0
2015-04-22 12:30:00,41.79,41.85,41.78,41.85,29500.0,29.1909,29.2328,29.1839,29.2328,29500.0
2015-04-22 12:40:00,41.85,41.91,41.84,41.91,31800.0,29.2328,29.2747,29.2258,29.2747,31800.0
2015-04-22 12:50:00,41.9,41.97,41.9,41.92,36400.0,29.2678,29.3166,29.2678,29.2817,36400.0
2015-04-22 13:00:00,41.92,42.01,41.91,42.0,28700.0,29.2817,29.3446,29.2747,29.3376,28700.0
2015-04-22 13:10:00,41.99,42.0,41.89,41.92,86700.0,29.3306,29.3376,29.2608,29.2817,86700.0
2015-04-22 13:20:00,41.92,41.95,41.91,41.92,41500.0,29.2817,29.3027,29.2747,29.2817,41500.0
2015-04-22 13:30:00,41.91,41.92,41.86,41.9,41100.0,29.2747,29.2817,29.2398,29.2678,41100.0
2015-04-22 13:40:00,41.89,41.94,41.89,41.92,51300.0,29.2608,29.2957,29.2608,29.2817,51300.0
2015-04-22 13:50:00,41.92,41.93,41.9,41.91,42200.0,29.2817,29.2887,29.2678,29.2747,42200.0
2015-04-22 14:00:00,41.92,41.93,41.86,41.92,50300.0,29.2817,29.2887,29.2398,29.2817,50300.0
2015-04-22 14:10:00,41.92,41.95,41.92,41.92,34200.0,29.2817,29.3027,29.2817,29.2817,34200.0
2015-04-22 14:20:00,41.93,41.95,41.91,41.91,30400.0,29.2887,29.3027,29.2747,29.2747,30400.0
2015-04-22 14:30:00,41.92,41.94,41.91,41.93,44100.0,29.2817,29.2957,29.2747,29.2887,44100.0
2015-04-22 14:40:00,41.93,41.99,41.92,41.99,22900.0,29.2887,29.3306,29.2817,29.3306,22900.0
2015-04-22 14:50:00,41.99,41.99,41.95,41.96,26600.0,29.3306,29.3306,29.3027,29.3097,26600.0
2015-04-22 15:00:00,41.96,42.0,41.95,41.98,37000.0,29.3097,29.3376,29.3027,29.3236,37000.0
2015-04-22 15:10:00,41.98,42.0,41.97,41.98,36300.0,29.3236,29.3376,29.3166,29.3236,36300.0
2015-04-22 15:20:00,41.97,41.98,41.91,41.91,48600.0,29.3166,29.3236,29.2747,29.2747,48600.0
2015-04-22 15:30:00,41.91,41.93,41.85,41.89,57500.0,29.2747,29.2887,29.2328,29.2608,57500.0
2015-04-22 15:40:00,41.89,41.91,41.85,41.89,87100.0,29.2608,29.2747,29.2328,29.2608,87100.0
2015-04-22 15:50:00,41.9,41.9,41.84,41.84,231100.0,29.2678,29.2678,29.2258,29.2258,231100.0
2015-04-23 09:30:00,41.89,42.01,41.78,41.78,51200.0,29.2608,29.3446,29.1839,29.1839,51200.0
2015-04-23 09:40:00,41.79,41.99,41.78,41.98,12900.0,29.1909,29.3306,29.1839,29.3236,12900.0
2015-04-23 09:50:00,41.98,42.06,41.97,42.01,23400.0,29.3236,29.3795,29.3166,29.3446,23400.0
2015-04-23 10:00:00,42.02,42.04,41.92,41.94,33000.0,29.3516,29.3655,29.2817,29.2957,33000.0
2015-04-23 10:10:00,41.94,41.95,41.8,41.82,37600.0,29.2957,29.3027,29.1979,29.2119,37600.0
2015-04-23 10:20:00,41.82,41.85,41.76,41.81,34600.0,29.2119,29.2328,29.17,29.2049,34600.0
2015-04-23 10:30:00,41.82,41.91,41.78,41.79,117700.0,29.2119,29.2747,29.1839,29.1909,117700.0
2015-04-23 10:40:00,41.8,41.86,41.79,41.86,21700.0,29.1979,29.2398,29.1909,29.2398,21700.0
2015-04-23 10:50:00,41.87,41.93,41.81,41.82,46300.0,29.2468,29.2887,29.2049,29.2119,46300.0
2015-04-23 11:00:00,41.82,41.89,41.8,41.86,18900.0,29.2119,29.2608,29.1979,29.2398,18900.0
2015-04-23 11:10:00,41.87,41.88,41.82,41.85,47600.0,29.2468,29.2538,29.2119,29.2328,47600.0
2015-04-23 11:20:00,41.85,41.9,41.82,41.9,38500.0,29.2328,29.2678,29.2119,29.2678,38500.0
2015-04-23 11:30:00,41.9,41.91,41.82,41.89,63100.0,29.2678,29.2747,29.2119,29.2608,63100.0
2015-04-23 11:40:00,41.9,41.9,41.78,41.78,37800.0,29.2678,29.2678,29.1839,29.1839,37800.0
2015-04-23 11:50:00,41.79,41.96,41.79,41.86,94700.0,29.1909,29.3097,29.1909,29.2398,94700.0
2015-04-23 12:00:00,41.87,41.9,41.84,41.86,59100.0,29.2468,29.2678,29.2258,29.2398,59100.0
2015-04-23 12:10:00,41.86,41.86,41.8,41.83,59700.0,29.2398,29.2398,29.1979,29.2189,59700.0
2015-04-23 12:20:00,41.84,41.99,41.83,41.95,64700.0,29.2258,29.3306,29.2189,29.3027,64700.0
2015-04-23 12:30:00,41.94,42.02,41.88,42.0,42800.0,29.2957,29.3516,29.2538,29.3376,42800.0
2015-04-23 12:40:00,42.01,42.06,42.0,42.01,37800.0,29.3446,29.3795,29.3376,29.3446,37800.0
2015-04-23 12:50:00,42.01,42.05,42.0,42.04,31800.0,29.3446,29.3725,29.3376,29.3655,31800.0
2015-04-23 13:00:00,42.04,42.04,41.95,41.98,34800.0,29.3655,29.3655,29.3027,29.3236,34800.0
2015-04-23 13:10:00,41.99,42.03,41.95,41.97,54000.0,29.3306,29.3586,29.3027,29.3166,54000.0
2015-04-23 13:20:00,41.98,42.0,41.94,41.96,22100.0,29.3236,29.3376,29.2957,29.3097,22100.0
2015-04-23 13:30:00,41.95,41.95,41.87,41.88,27200.0,29.3027,29.3027,29.2468,29.2538,27200.0
2015-04-23 13:40:00,41.89,41.92,41.86,41.92,30700.0,29.2608,29.2817,29.2398,29.2817,30700.0
2015-04-23 13:50:00,41.93,42.01,41.91,42.0,44100.0,29.2887,29.3446,29.2747,29.3376,44100.0
2015-04-23 14:00:00,42.01,42.04,41.95,41.95,83200.0,29.3446,29.3655,29.3027,29.3027,83200.0
2015-04-23 14:10:00,41.94,41.98,41.92,41.95,26100.0,29.2957,29.3236,29.2817,29.3027,26100.0
2015-04-23 14:20:00,41.94,41.96,41.9,41.95,32700.0,29.2957,29.3097,29.2678,29.3027,32700.0
2015-04-23 14:30:00,41.95,41.99,41.95,41.96,34300.0,29.3027,29.3306,29.3027,29.3097,34300.0
2015-04-23 14:40:00,41.96,41.98,41.93,41.98,38100.0,29.3097,29.3236,29.2887,29.3236,38100.0
2015-04-23 14:50:00,41.98,42.01,41.94,41.98,58000.0,29.3236,29.3446,29.2957,29.3236,58000.0
2015-04-23 15:00:00,41.99,42.05,41.99,42.0,43600.0,29.3306,29.3725,29.3306,29.3376,43600.0
2015-04-23 15:10:00,42.0,42.1,41.99,42.07,59800.0,29.3376,29.4075,29.3306,29.3865,59800.0
2015-04-23 15:20:00,42.07,42.08,42.0,42.03,56600.0,29.3865,29.3935,29.3376,29.3586,56600.0
2015-04-23 15:30:00,42.02,42.03,41.97,42.0,70500.0,29.3516,29.3586,29.3166,29.3376,70500.0
2015-04-23 15:40:00,42.0,42.03,41.98,41.98,115200.0,29.3376,29.3586,29.3236,29.3236,115200.0
2015-04-23 15:50:00,41.98,42.0,41.95,41.97,137000.0,29.3236,29.3376,29.3027,29.3166,137000.0
2015-04-24 09:30:00,41.87,42.27,41.71,42.15,80800.0,29.2468,29.5262,29.135,29.4424,80800.0
2015-04-24 09:40:00,42.15,42.18,42.03,42.11,45200.0,29.4424,29.4633,29.3586,29.4144,45200.0
2015-04-24 09:50:00,42.12,42.39,42.11,42.31,103700.0,29.4214,29.61,29.4144,29.5541,103700.0
2015-04-24 10:00:00,42.36,42.36,42.27,42.29,73900.0,29.5891,29.5891,29.5262,29.5402,73900.0
2015-04-24 10:10:00,42.29,42.29,42.23,42.27,33200.0,29.5402,29.5402,29.4983,29.5262,33200.0
2015-04-24 10:20:00,42.26,42.31,42.23,42.26,42200.0,29.5192,29.5541,29.4983,29.5192,42200.0
2015-04-24 10:30:00,42.26,42.35,42.24,42.31,67200.0,29.5192,29.5821,29.5052,29.5541,67200.0
2015-04-24 10:40:00,42.31,42.37,42.22,42.29,138000.0,29.5541,29.5961,29.4913,29.5402,138000.0
2015-04-24 10:50:00,42.29,42.37,42.29,42.33,37700.0,29.5402,29.5961,29.5402,29.5681,37700.0
2015-04-24 11:00:00,42.32,42.33,42.21,42.24,34300.0,29.5611,29.5681,29.4843,29.5052,34300.0
2015-04-24 11:10:00,42.23,42.23,42.13,42.16,26800.0,29.4983,29.4983,29.4284,29.4494,26800.0
2015-04-24 11:20:00,42.17,42.19,42.1,42.18,35400.0,29.4564,29.4703,29.4075,29.4633,35400.0
2015-04-24 11:30:00,42.18,42.18,42.11,42.11,88900.0,29.4633,29.4633,29.4144,29.4144,88900.0
2015-04-24 11:40:00,42.11,42.23,42.1,42.21,45100.0,29.4144,29.4983,29.4075,29.4843,45100.0
2015-04-24 11:50:00,42.22,42.3,42.18,42.3,19300.0,29.4913,29.5472,29.4633,29.5472,19300.0
2015-04-24 12:00:00,42.3,42.3,42.19,42.24,70800.0,29.5472,29.5472,29.4703,29.5052,70800.0
2015-04-24 12:10:00,42.24,42.29,42.15,42.16,26500.0,29.5052,29.5402,29.4424,29.4494,26500.0
2015-04-24 12:20:00,42.18,42.26,42.18,42.21,24200.0,29.4633,29.5192,29.4633,29.4843,24200.0
2015-04-24 12:30:00,42.21,42.23,42.16,42.21,11600.0,29.4843,29.4983,29.4494,29.4843,11600.0
2015-04-24 12:40:00,42.21,42.25,42.17,42.22,25900.0,29.4843,29.5122,29.4564,29.4913,25900.0
2015-04-24 12:50:00,42.21,42.27,42.2,42.25,17900.0,29.4843,29.5262,29.4773,29.5122,17900.0
2015-04-24 13:00:00,42.26,42.51,42.25,42.4,114900.0,29.5192,29.6938,29.5122,29.617,114900.0
2015-04-24 13:10:00,42.41,42.55,42.35,42.46,89800.0,29.624,29.7218,29.5821,29.6589,89800.0
2015-04-24 13:20:00,42.47,42.5,42.33,42.37,90100.0,29.6659,29.6869,29.5681,29.5961,90100.0
2015-04-24 13:30:00,42.36,42.39,42.3,42.36,49900.0,29.5891,29.61,29.5472,29.5891,49900.0
2015-04-24 13:40:00,42.37,42.42,42.27,42.39,112700.0,29.5961,29.631,29.5262,29.61,112700.0
2015-04-24 13:50:00,42.39,42.44,42.33,42.33,36400.0,29.61,29.645,29.5681,29.5681,36400.0
2015-04-24 14:00:00,42.34,42.36,42.27,42.28,42700.0,29.5751,29.5891,29.5262,29.5332,42700.0
2015-04-24 14:10:00,42.29,42.38,42.29,42.34,37900.0,29.5402,29.603,29.5402,29.5751,37900.0
2015-04-24 14:20:00,42.34,42.35,42.27,42.31,69000.0,29.5751,29.5821,29.5262,29.5541,69000.0
2015-04-24 14:30:00,42.32,42.39,42.3,42.3,46800.0,29.5611,29.61,29.5472,29.5472,46800.0
2015-04-24 14:40:00,42.3,42.33,42.26,42.29,48000.0,29.5472,29.5681,29.5192,29.5402,48000.0
2015-04-24 14:50:00,42.29,42.36,42.26,42.35,68500.0,29.5402,29.5891,29.5192,29.5821,68500.0
2015-04-24 15:00:00,42.35,42.38,42.31,42.35,51100.0,29.5821,29.603,29.5541,29.5821,51100.0
2015-04-24 15:10:00,42.35,42.41,42.35,42.37,62700.0,29.5821,29.624,29.5821,29.5961,62700.0
2015-04-24 15:20:00,42.37,42.38,42.32,42.34,55600.0,29.5961,29.603,29.5611,29.5751,55600.0
2015-04-24 15:30:00,42.34,42.37,42.3,42.32,67400.0,29.5751,29.5961,29.5472,29.5611,67400.0
2015-04-24 15:40:00,42.32,42.34,42.29,42.29,66100.0,29.5611,29.5751,29.5402,29.5402,66100.0
2015-04-24 15:50:00,42.29,42.33,42.27,42.31,229300.0,29.5402,29.5681,29.5262,29.5541,229300.0
2015-04-27 09:30:00,42.5,42.55,41.99,42.16,73200.0,29.6869,29.7218,29.3306,29.4494,73200.0
2015-04-27 09:40:00,42.16,42.18,41.96,42.01,37800.0,29.4494,29.4633,29.3097,29.3446,37800.0
2015-04-27 09:50:00,42.01,42.14,41.98,42.05,49600.0,29.3446,29.4354,29.3236,29.3725,49600.0
2015-04-27 10:00:00,42.04,42.08,41.94,41.96,65800.0,29.3655,29.3935,29.2957,29.3097,65800.0
2015-04-27 10:10:00,41.96,41.99,41.79,41.8,57000.0,29.3097,29.3306,29.1909,29.1979,57000.0
2015-04-27 10:20:00,41.79,41.81,41.73,41.77,117200.0,29.1909,29.2049,29.149,29.1769,117200.0
2015-04-27 10:30:00,41.78,41.79,41.63,41.63,48900.0,29.1839,29.1909,29.0792,29.0792,48900.0
2015-04-27 10:40:00,41.63,41.63,41.5,41.52,53600.0,29.0792,29.0792,28.9883,29.0023,53600.0
2015-04-27 10:50:00,41.51,41.51,41.39,41.39,85700.0,28.9953,28.9953,28.9115,28.9115,85700.0
2015-04-27 11:00:00,41.39,41.5,41.37,41.48,87600.0,28.9115,28.9883,28.8975,28.9744,87600.0
2015-04-27 11:10:00,41.49,41.5,41.43,41.45,61600.0,28.9814,28.9883,28.9395,28.9534,61600.0
2015-04-27 11:20:00,41.45,41.48,41.37,41.4,57800.0,28.9534,28.9744,28.8975,28.9185,57800.0
2015-04-27 11:30:00,41.41,41.52,41.39,41.43,56500.0,28.9255,29.0023,28.9115,28.9395,56500.0
2015-04-27 11:40:00,41.43,41.44,41.34,41.37,61100.0,28.9395,28.9464,28.8766,28.8975,61100.0
2015-04-27 11:50:00,41.36,41.43,41.33,41.43,59400.0,28.8906,28.9395,28.8696,28.9395,59400.0
2015-04-27 12:00:00,41.43,41.51,41.39,41.39,34600.0,28.9395,28.9953,28.9115,28.9115,34600.0
2015-04-27 12:10:00,41.4,41.42,41.37,41.42,45100.0,28.9185,28.9325,28.8975,28.9325,45100.0
2015-04-27 12:20:00,41.41,41.45,41.31,41.35,52200.0,28.9255,28.9534,28.8556,28.8836,52200.0
2015-04-27 12:30:00,41.36,41.43,41.35,41.41,28200.0,28.8906,28.9395,28.8836,28.9255,28200.0
2015-04-27 12:40:00,41.41,41.44,41.37,41.4,59300.0,28.9255,28.9464,28.8975,28.9185,59300.0
2015-04-27 12:50:00,41.41,41.41,41.31,41.36,36100.0,28.9255,28.9255,28.8556,28.8906,36100.0
2015-04-27 13:00:00,41.35,41.47,41.35,41.47,28900.0,28.8836,28.9674,28.8836,28.9674,28900.0
2015-04-27 13:10:00,41.48,41.51,41.46,41.49,29800.0,28.9744,28.9953,28.9604,28.9814,29800.0
2015-04-27 13:20:00,41.49,41.55,41.44,41.54,27600.0,28.9814,29.0233,28.9464,29.0163,27600.0
2015-04-27 13:30:00,41.54,41.59,41.53,41.57,30100.0,29.0163,29.0512,29.0093,29.0372,30100.0
2015-04-27 13:40:00,41.57,41.58,41.53,41.54,33200.0,29.0372,29.0442,29.0093,29.0163,33200.0
2015-04-27 13:50:00,41.54,41.56,41.49,41.56,27000.0,29.0163,29.0303,28.9814,29.0303,27000.0
2015-04-27 14:00:00,41.56,41.57,41.52,41.54,29700.0,29.0303,29.0372,29.0023,29.0163,29700.0
2015-04-27 14:10:00,41.55,41.58,41.51,41.56,18200.0,29.0233,29.0442,28.9953,29.0303,18200.0
2015-04-27 14:20:00,41.56,41.64,41.56,41.62,27500.0,29.0303,29.0861,29.0303,29.0722,27500.0
2015-04-27 14:30:00,41.63,41.64,41.54,41.54,30500.0,29.0792,29.0861,29.0163,29.0163,30500.0
2015-04-27 14:40:00,41.54,41.59,41.54,41.57,21400.0,29.0163,29.0512,29.0163,29.0372,21400.0
2015-04-27 14:50:00,41.58,41.6,41.56,41.57,26700.0,29.0442,29.0582,29.0303,29.0372,26700.0
2015-04-27 15:00:00,41.56,41.63,41.56,41.63,39100.0,29.0303,29.0792,29.0303,29.0792,39100.0
2015-04-27 15:10:00,41.63,41.67,41.57,41.58,61000.0,29.0792,29.1071,29.0372,29.0442,61000.0
2015-04-27 15:20:00,41.58,41.62,41.57,41.58,52100.0,29.0442,29.0722,29.0372,29.0442,52100.0
2015-04-27 15:30:00,41.58,41.62,41.56,41.6,80400.0,29.0442,29.0722,29.0303,29.0582,80400.0
2015-04-27 15:40:00,41.6,41.61,41.53,41.55,128100.0,29.0582,29.0652,29.0093,29.0233,128100.0
2015-04-27 15:50:00,41.55,41.59,41.54,41.58,158900.0,29.0233,29.0512,29.0163,29.0442,158900.0
2015-04-28 09:30:00,41.49,41.57,41.22,41.29,49400.0,28.9814,29.0372,28.7928,28.8417,49400.0
2015-04-28 09:40:00,41.32,41.43,41.28,41.29,37000.0,28.8626,28.9395,28.8347,28.8417,37000.0
2015-04-28 09:50:00,41.29,41.84,41.29,41.83,70700.0,28.8417,29.2258,28.8417,29.2189,70700.0
2015-04-28 10:00:00,41.81,41.83,41.65,41.68,103700.0,29.2049,29.2189,29.0931,29.1141,103700.0
2015-04-28 10:10:00,41.68,41.68,41.54,41.64,35100.0,29.1141,29.1141,29.0163,29.0861,35100.0
2015-04-28 10:20:00,41.65,41.85,41.62,41.77,50200.0,29.0931,29.2328,29.0722,29.1769,50200.0
2015-04-28 10:30:00,41.77,41.85,41.7,41.73,47700.0,29.1769,29.2328,29.1281,29.149,47700.0
2015-04-28 10:40:00,41.73,41.79,41.71,41.78,39000.0,29.149,29.1909,29.135,29.1839,39000.0
2015-04-28 10:50:00,41.78,41.78,41.63,41.63,41200.0,29.1839,29.1839,29.0792,29.0792,41200.0
2015-04-28 11:00:00,41.64,41.68,41.6,41.66,18700.0,29.0861,29.1141,29.0582,29.1001,18700.0
2015-04-28 11:10:00,41.66,41.74,41.66,41.74,20500.0,29.1001,29.156,29.1001,29.156,20500.0
2015-04-28 11:20:00,41.74,41.76,41.66,41.71,22600.0,29.156,29.17,29.1001,29.135,22600.0
2015-04-28 11:30:00,41.72,41.87,41.72,41.85,25400.0,29.142,29.2468,29.142,29.2328,25400.0
2015-04-28 11:40:00,41.85,41.94,41.8,41.87,35000.0,29.2328,29.2957,29.1979,29.2468,35000.0
2015-04-28 11:50:00,41.88,41.89,41.83,41.86,26700.0,29.2538,29.2608,29.2189,29.2398,26700.0
2015-04-28 12:00:00,41.87,41.88,41.79,41.79,49300.0,29.2468,29.2538,29.1909,29.1909,49300.0
2015-04-28 12:10:00,41.8,41.91,41.77,41.89,49800.0,29.1979,29.2747,29.1769,29.2608,49800.0
2015-04-28 12:20:00,41.89,41.96,41.85,41.86,23600.0,29.2608,29.3097,29.2328,29.2398,23600.0
2015-04-28 12:30:00,41.86,41.98,41.86,41.92,60900.0,29.2398,29.3236,29.2398,29.2817,60900.0
2015-04-28 12:40:00,41.92,41.99,41.89,41.95,28400.0,29.2817,29.3306,29.2608,29.3027,28400.0
2015-04-28 12:50:00,41.95,42.03,41.94,41.97,65700.0,29.3027,29.3586,29.2957,29.3166,65700.0
2015-04-28 13:00:00,41.96,42.0,41.95,41.99,28200.0,29.3097,29.3376,29.3027,29.3306,28200.0
2015-04-28 13:10:00,41.99,42.01,41.93,41.98,38600.0,29.3306,29.3446,29.2887,29.3236,38600.0
2015-04-28 13:20:00,41.97,42.0,41.94,41.96,31500.0,29.3166,29.3376,29.2957,29.3097,31500.0
2015-04-28 13:30:00,41.95,41.96,41.88,41.92,34100.0,29.3027,29.3097,29.2538,29.2817,34100.0
2015-04-28 13:40:00,41.93,41.99,41.93,41.94,26100.0,29.2887,29.3306,29.2887,29.2957,26100.0
2015-04-28 13:50:00,41.95,41.96,41.9,41.94,18300.0,29.3027,29.3097,29.2678,29.2957,18300.0
2015-04-28 14:00:00,41.93,41.97,41.88,41.96,16800.0,29.2887,29.3166,29.2538,29.3097,16800.0
2015-04-28 14:10:00,41.95,41.97,41.92,41.96,21500.0,29.3027,29.3166,29.2817,29.3097,21500.0
2015-04-28 14:20:00,41.96,41.97,41.92,41.95,25000.0,29.3097,29.3166,29.2817,29.3027,25000.0
2015-04-28 14:30:00,41.94,41.96,41.92,41.96,20400.0,29.2957,29.3097,29.2817,29.3097,20400.0
2015-04-28 14:40:00,41.95,41.96,41.85,41.86,33600.0,29.3027,29.3097,29.2328,29.2398,33600.0
2015-04-28 14:50:00,41.86,41.93,41.86,41.9,20900.0,29.2398,29.2887,29.2398,29.2678,20900.0
2015-04-28 15:00:00,41.91,41.94,41.9,41.94,26600.0,29.2747,29.2957,29.2678,29.2957,26600.0
2015-04-28 15:10:00,41.93,41.94,41.88,41.9,37800.0,29.2887,29.2957,29.2538,29.2678,37800.0
2015-04-28 15:20:00,41.9,41.92,41.89,41.92,31800.0,29.2678,29.2817,29.2608,29.2817,31800.0
2015-04-28 15:30:00,41.92,41.96,41.91,41.96,30900.0,29.2817,29.3097,29.2747,29.3097,30900.0
2015-04-28 15:40:00,41.96,42.03,41.95,41.97,156700.0,29.3097,29.3586,29.3027,29.3166,156700.0
2015-04-28 15:50:00,41.96,42.05,41.94,42.03,138600.0,29.3097,29.3725,29.2957,29.3586,138600.0
2015-04-29 09:30:00,41.84,41.87,41.6,41.73,73700.0,29.2258,29.2468,29.0582,29.149,73700.0
2015-04-29 09:40:00,41.77,41.77,41.5,41.51,28900.0,29.1769,29.1769,28.9883,28.9953,28900.0
2015-04-29 09:50:00,41.5,41.63,41.48,41.62,39000.0,28.9883,29.0792,28.9744,29.0722,39000.0
2015-04-29 10:00:00,41.61,41.7,41.46,41.51,43400.0,29.0652,29.1281,28.9604,28.9953,43400.0
2015-04-29 10:10:00,41.52,41.61,41.51,41.57,35200.0,29.0023,29.0652,28.9953,29.0372,35200.0
2015-04-29 10:20:00,41.56,41.58,41.51,41.54,38500.0,29.0303,29.0442,28.9953,29.0163,38500.0
2015-04-29 10:30:00,41.55,41.63,41.52,41.54,26000.0,29.0233,29.0792,29.0023,29.0163,26000.0
2015-04-29 10:40:00,41.53,41.63,41.51,41.56,35700.0,29.0093,29.0792,28.9953,29.0303,35700.0
2015-04-29 10:50:00,41.56,41.72,41.55,41.69,28900.0,29.0303,29.142,29.0233,29.1211,28900.0
2015-04-29 11:00:00,41.7,41.75,41.64,41.64,29400.0,29.1281,29.163,29.0861,29.0861,29400.0
2015-04-29 11:10:00,41.65,41.71,41.59,41.69,34300.0,29.0931,29.135,29.0512,29.1211,34300.0
2015-04-29 11:20:00,41.69,41.78,41.67,41.74,25700.0,29.1211,29.1839,29.1071,29.156,25700.0
2015-04-29 11:30:00,41.74,41.76,41.61,41.63,35300.0,29.156,29.17,29.0652,29.0792,35300.0
2015-04-29 11:40:00,41.64,41.74,41.63,41.73,19200.0,29.0861,29.156,29.0792,29.149,19200.0
2015-04-29 11:50:00,41.73,41.78,41.71,41.74,23700.0,29.149,29.1839,29.135,29.156,23700.0
2015-04-29 12:00:00,41.74,41.78,41.7,41.73,30400.0,29.156,29.1839,29.1281,29.149,30400.0
2015-04-29 12:10:00,41.72,41.74,41.68,41.69,28000.0,29.142,29.156,29.1141,29.1211,28000.0
2015-04-29 12:20:00,41.69,41.74,41.65,41.68,20100.0,29.1211,29.156,29.0931,29.1141,20100.0
2015-04-29 12:30:00,41.67,41.71,41.65,41.66,15900.0,29.1071,29.135,29.0931,29.1001,15900.0
2015-04-29 12:40:00,41.66,41.69,41.64,41.69,13700.0,29.1001,29.1211,29.0861,29.1211,13700.0
2015-04-29 12:50:00,41.69,41.7,41.65,41.69,26600.0,29.1211,29.1281,29.0931,29.1211,26600.0
2015-04-29 13:00:00,41.7,41.71,41.63,41.67,22400.0,29.1281,29.135,29.0792,29.1071,22400.0
2015-04-29 13:10:00,41.66,41.68,41.61,41.65,29000.0,29.1001,29.1141,29.0652,29.0931,29000.0
2015-04-29 13:20:00,41.64,41.69,41.63,41.65,49900.0,29.0861,29.1211,29.0792,29.0931,49900.0
2015-04-29 13:30:00,41.66,41.71,41.65,41.69,62700.0,29.1001,29.135,29.0931,29.1211,62700.0
2015-04-29 13:40:00,41.68,41.75,41.68,41.74,41300.0,29.1141,29.163,29.1141,29.156,41300.0
2015-04-29 13:50:00,41.75,41.86,41.74,41.8,118600.0,29.163,29.2398,29.156,29.1979,118600.0
2015-04-29 14:00:00,41.8,41.84,41.66,41.73,79900.0,29.1979,29.2258,29.1001,29.149,79900.0
2015-04-29 14:10:00,41.74,41.8,41.67,41.77,30000.0,29.156,29.1979,29.1071,29.1769,30000.0
2015-04-29 14:20:00,41.77,41.88,41.76,41.86,31100.0,29.1769,29.2538,29.17,29.2398,31100.0
2015-04-29 14:30:00,41.87,41.96,41.84,41.95,33500.0,29.2468,29.3097,29.2258,29.3027,33500.0
2015-04-29 14:40:00,41.96,41.97,41.82,41.83,43700.0,29.3097,29.3166,29.2119,29.2189,43700.0
2015-04-29 14:50:00,41.82,41.87,41.8,41.86,39400.0,29.2119,29.2468,29.1979,29.2398,39400.0
2015-04-29 15:00:00,41.87,41.89,41.8,41.83,28300.0,29.2468,29.2608,29.1979,29.2189,28300.0
2015-04-29 15:10:00,41.82,41.84,41.77,41.83,35500.0,29.2119,29.2258,29.1769,29.2189,35500.0
2015-04-29 15:20:00,41.84,41.88,41.82,41.87,28900.0,29.2258,29.2538,29.2119,29.2468,28900.0
2015-04-29 15:30:00,41.86,42.01,41.86,41.92,48500.0,29.2398,29.3446,29.2398,29.2817,48500.0
2015-04-29 15:40:00,41.93,41.93,41.82,41.88,64800.0,29.2887,29.2887,29.2119,29.2538,64800.0
2015-04-29 15:50:00,41.88,41.89,41.81,41.83,225800.0,29.2538,29.2608,29.2049,29.2189,225800.0
2015-04-30 09:30:00,41.68,41.77,41.5,41.52,53600.0,29.1141,29.1769,28.9883,29.0023,53600.0
2015-04-30 09:40:00,41.51,41.53,41.19,41.22,66900.0,28.9953,29.0093,28.7718,28.7928,66900.0
2015-04-30 09:50:00,41.22,41.23,41.06,41.09,54900.0,28.7928,28.7997,28.681,28.702,54900.0
2015-04-30 10:00:00,41.08,41.22,41.02,41.16,63500.0,28.695,28.7928,28.6531,28.7509,63500.0
2015-04-30 10:10:00,41.15,41.28,41.08,41.28,49000.0,28.7439,28.8347,28.695,28.8347,49000.0
2015-04-30 10:20:00,41.28,41.3,41.15,41.18,35200.0,28.8347,28.8486,28.7439,28.7648,35200.0
2015-04-30 10:30:00,41.19,41.23,41.15,41.18,47200.0,28.7718,28.7997,28.7439,28.7648,47200.0
2015-04-30 10:40:00,41.18,41.34,41.15,41.32,65900.0,28.7648,28.8766,28.7439,28.8626,65900.0
2015-04-30 10:50:00,41.31,41.31,41.19,41.25,80200.0,28.8556,28.8556,28.7718,28.8137,80200.0
2015-04-30 11:00:00,41.26,41.28,41.16,41.17,54600.0,28.8207,28.8347,28.7509,28.7578,54600.0
2015-04-30 11:10:00,41.16,41.28,41.16,41.28,56800.0,28.7509,28.8347,28.7509,28.8347,56800.0
2015-04-30 11:20:00,41.29,41.38,41.28,41.36,42500.0,28.8417,28.9045,28.8347,28.8906,42500.0
2015-04-30 11:30:00,41.36,41.38,41.22,41.23,40600.0,28.8906,28.9045,28.7928,28.7997,40600.0
2015-04-30 11:40:00,41.24,41.27,41.2,41.25,41700.0,28.8067,28.8277,28.7788,28.8137,41700.0
2015-04-30 11:50:00,41.24,41.3,41.19,41.2,36800.0,28.8067,28.8486,28.7718,28.7788,36800.0
2015-04-30 12:00:00,41.2,41.25,41.16,41.2,63900.0,28.7788,28.8137,28.7509,28.7788,63900.0
2015-04-30 12:10:00,41.2,41.23,41.14,41.19,34400.0,28.7788,28.7997,28.7369,28.7718,34400.0
2015-04-30 12:20:00,41.19,41.22,41.15,41.17,48600.0,28.7718,28.7928,28.7439,28.7578,48600.0
2015-04-30 12:30:00,41.17,41.2,41.12,41.16,36400.0,28.7578,28.7788,28.7229,28.7509,36400.0
2015-04-30 12:40:00,41.16,41.28,41.16,41.26,38700.0,28.7509,28.8347,28.7509,28.8207,38700.0
2015-04-30 12:50:00,41.26,41.28,41.16,41.22,35800.0,28.8207,28.8347,28.7509,28.7928,35800.0
2015-04-30 13:00:00,41.23,41.29,41.19,41.27,38500.0,28.7997,28.8417,28.7718,28.8277,38500.0
2015-04-30 13:10:00,41.27,41.3,41.25,41.27,31400.0,28.8277,28.8486,28.8137,28.8277,31400.0
2015-04-30 13:20:00,41.28,41.35,41.27,41.34,43200.0,28.8347,28.8836,28.8277,28.8766,43200.0
2015-04-30 13:30:00,41.34,41.45,41.29,41.44,76800.0,28.8766,28.9534,28.8417,28.9464,76800.0
2015-04-30 13:40:00,41.44,41.44,41.35,41.37,53500.0,28.9464,28.9464,28.8836,28.8975,53500.0
2015-04-30 13:50:00,41.36,41.45,41.35,41.44,59100.0,28.8906,28.9534,28.8836,28.9464,59100.0
2015-04-30 14:00:00,41.45,41.56,41.44,41.52,85800.0,28.9534,29.0303,28.9464,29.0023,85800.0
2015-04-30 14:10:00,41.52,41.55,41.48,41.51,54400.0,29.0023,29.0233,28.9744,28.9953,54400.0
2015-04-30 14:20:00,41.51,41.51,41.4,41.42,88500.0,28.9953,28.9953,28.9185,28.9325,88500.0
2015-04-30 14:30:00,41.42,41.43,41.39,41.43,133000.0,28.9325,28.9395,28.9115,28.9395,133000.0
2015-04-30 14:40:00,41.43,41.44,41.36,41.36,106400.0,28.9395,28.9464,28.8906,28.8906,106400.0
2015-04-30 14:50:00,41.35,41.4,41.28,41.3,78600.0,28.8836,28.9185,28.8347,28.8486,78600.0
2015-04-30 15:00:00,41.3,41.38,41.17,41.32,163000.0,28.8486,28.9045,28.7578,28.8626,163000.0
2015-04-30 15:10:00,41.33,41.4,41.29,41.39,129300.0,28.8696,28.9185,28.8417,28.9115,129300.0
2015-04-30 15:20:00,41.4,41.41,41.3,41.36,176300.0,28.9185,28.9255,28.8486,28.8906,176300.0
2015-04-30 15:30:00,41.35,41.5,41.33,41.48,247400.0,28.8836,28.9883,28.8696,28.9744,247400.0
2015-04-30 15:40:00,41.49,41.6,41.46,41.59,338800.0,28.9814,29.0582,28.9604,29.0512,338800.0
2015-04-30 15:50:00,41.59,41.61,41.53,41.55,446600.0,29.0512,29.0652,29.0093,29.0233,446600.0
2015-05-01 09:30:00,41.34,41.92,41.25,41.62,68500.0,28.8766,29.2817,28.8137,29.0722,68500.0
2015-05-01 09:40:00,41.59,41.62,41.27,41.53,76600.0,29.0512,29.0722,28.8277,29.0093,76600.0
2015-05-01 09:50:00,41.52,41.75,41.45,41.65,79500.0,29.0023,29.163,28.9534,29.0931,79500.0
2015-05-01 10:00:00,41.65,41.68,41.37,41.41,40100.0,29.0931,29.1141,28.8975,28.9255,40100.0
2015-05-01 10:10:00,41.41,41.44,41.29,41.31,37900.0,28.9255,28.9464,28.8417,28.8556,37900.0
2015-05-01 10:20:00,41.32,41.35,41.1,41.12,72300.0,28.8626,28.8836,28.7089,28.7229,72300.0
2015-05-01 10:30:00,41.13,41.21,41.1,41.21,51300.0,28.7299,28.7858,28.7089,28.7858,51300.0
2015-05-01 10:40:00,41.21,41.23,41.12,41.22,70400.0,28.7858,28.7997,28.7229,28.7928,70400.0
2015-05-01 10:50:00,41.22,41.38,41.17,41.36,70500.0,28.7928,28.9045,28.7578,28.8906,70500.0
2015-05-01 11:00:00,41.36,41.56,41.35,41.52,67800.0,28.8906,29.0303,28.8836,29.0023,67800.0
2015-05-01 11:10:00,41.53,41.79,41.49,41.69,127500.0,29.0093,29.1909,28.9814,29.1211,127500.0
2015-05-01 11:20:00,41.69,41.75,41.62,41.69,29400.0,29.1211,29.163,29.0722,29.1211,29400.0
2015-05-01 11:30:00,41.68,41.73,41.53,41.55,42500.0,29.1141,29.149,29.0093,29.0233,42500.0
2015-05-01 11:40:00,41.55,41.58,41.42,41.48,24400.0,29.0233,29.0442,28.9325,28.9744,24400.0
2015-05-01 11:50:00,41.48,41.49,41.43,41.48,40100.0,28.9744,28.9814,28.9395,28.9744,40100.0
2015-05-01 12:00:00,41.47,41.47,41.38,41.42,22900.0,28.9674,28.9674,28.9045,28.9325,22900.0
2015-05-01 12:10:00,41.41,41.43,41.37,41.38,22200.0,28.9255,28.9395,28.8975,28.9045,22200.0
2015-05-01 12:20:00,41.38,41.44,41.37,41.44,18600.0,28.9045,28.9464,28.8975,28.9464,18600.0
2015-05-01 12:30:00,41.45,41.57,41.37,41.56,96400.0,28.9534,29.0372,28.8975,29.0303,96400.0
2015-05-01 12:40:00,41.55,41.64,41.54,41.64,20300.0,29.0233,29.0861,29.0163,29.0861,20300.0
2015-05-01 12:50:00,41.64,41.78,41.6,41.73,195200.0,29.0861,29.1839,29.0582,29.149,195200.0
2015-05-01 13:00:00,41.74,41.78,41.59,41.62,45300.0,29.156,29.1839,29.0512,29.0722,45300.0
2015-05-01 13:10:00,41.62,41.72,41.57,41.69,20300.0,29.0722,29.142,29.0372,29.1211,20300.0
2015-05-01 13:20:00,41.68,41.74,41.64,41.66,60100.0,29.1141,29.156,29.0861,29.1001,60100.0
2015-05-01 13:30:00,41.66,41.71,41.66,41.69,46200.0,29.1001,29.135,29.1001,29.1211,46200.0
2015-05-01 13:40:00,41.68,41.68,41.56,41.62,32900.0,29.1141,29.1141,29.0303,29.0722,32900.0
2015-05-01 13:50:00,41.63,41.76,41.63,41.76,36000.0,29.0792,29.17,29.0792,29.17,36000.0
2015-05-01 14:00:00,41.75,41.83,41.68,41.8,31700.0,29.163,29.2189,29.1141,29.1979,31700.0
2015-05-01 14:10:00,41.78,41.78,41.69,41.74,29700.0,29.1839,29.1839,29.1211,29.156,29700.0
2015-05-01 14:20:00,41.75,41.8,41.68,41.8,30200.0,29.163,29.1979,29.1141,29.1979,30200.0
2015-05-01 14:30:00,41.8,41.8,41.73,41.74,28600.0,29.1979,29.1979,29.149,29.156,28600.0
2015-05-01 14:40:00,41.73,41.8,41.73,41.79,35900.0,29.149,29.1979,29.149,29.1909,35900.0
2015-05-01 14:50:00,41.79,41.83,41.78,41.83,28200.0,29.1909,29.2189,29.1839,29.2189,28200.0
2015-05-01 15:00:00,41.82,41.83,41.77,41.83,38300.0,29.2119,29.2189,29.1769,29.2189,38300.0
2015-05-01 15:10:00,41.83,41.84,41.76,41.84,38200.0,29.2189,29.2258,29.17,29.2258,38200.0
2015-05-01 15:20:00,41.84,41.84,41.68,41.7,52400.0,29.2258,29.2258,29.1141,29.1281,52400.0
2015-05-01 15:30:00,41.71,41.88,41.7,41.88,75000.0,29.135,29.2538,29.1281,29.2538,75000.0
2015-05-01 15:40:00,41.88,41.95,41.87,41.94,97900.0,29.2538,29.3027,29.2468,29.2957,97900.0
2015-05-01 15:50:00,41.94,41.99,41.91,41.95,292100.0,29.2957,29.3306,29.2747,29.3027,292100.0
2015-05-04 09:30:00,42.02,42.25,41.94,42.21,398600.0,29.3516,29.5122,29.2957,29.4843,398600.0
2015-05-04 09:40:00,42.24,42.47,42.22,42.42,105300.0,29.5052,29.6659,29.4913,29.631,105300.0
2015-05-04 09:50:00,42.44,42.45,42.34,42.34,55600.0,29.645,29.6519,29.5751,29.5751,55600.0
2015-05-04 10:00:00,42.34,42.4,42.27,42.27,91400.0,29.5751,29.617,29.5262,29.5262,91400.0
2015-05-04 10:10:00,42.28,42.5,42.28,42.46,66000.0,29.5332,29.6869,29.5332,29.6589,66000.0
2015-05-04 10:20:00,42.46,42.69,42.42,42.68,92500.0,29.6589,29.8196,29.631,29.8126,92500.0
2015-05-04 10:30:00,42.69,42.8,42.66,42.79,77300.0,29.8196,29.8964,29.7986,29.8894,77300.0
2015-05-04 10:40:00,42.8,42.8,42.61,42.69,107200.0,29.8964,29.8964,29.7637,29.8196,107200.0
2015-05-04 10:50:00,42.69,42.81,42.64,42.74,43000.0,29.8196,29.9034,29.7847,29.8545,43000.0
2015-05-04 11:00:00,42.74,42.9,42.73,42.89,52800.0,29.8545,29.9663,29.8475,29.9593,52800.0
2015-05-04 11:10:00,42.89,42.93,42.83,42.83,46900.0,29.9593,29.9872,29.9174,29.9174,46900.0
2015-05-04 11:20:00,42.84,42.87,42.76,42.8,64800.0,29.9244,29.9453,29.8685,29.8964,64800.0
2015-05-04 11:30:00,42.8,42.8,42.69,42.69,59800.0,29.8964,29.8964,29.8196,29.8196,59800.0
2015-05-04 11:40:00,42.7,42.73,42.68,42.69,29200.0,29.8266,29.8475,29.8126,29.8196,29200.0
2015-05-04 11:50:00,42.7,42.72,42.67,42.71,37200.0,29.8266,29.8405,29.8056,29.8336,37200.0
2015-05-04 12:00:00,42.71,42.72,42.68,42.7,53600.0,29.8336,29.8405,29.8126,29.8266,53600.0
2015-05-04 12:10:00,42.7,42.71,42.66,42.66,37500.0,29.8266,29.8336,29.7986,29.7986,37500.0
2015-05-04 12:20:00,42.67,42.74,42.65,42.73,40400.0,29.8056,29.8545,29.7916,29.8475,40400.0
2015-05-04 12:30:00,42.73,42.75,42.67,42.75,35900.0,29.8475,29.8615,29.8056,29.8615,35900.0
2015-05-04 12:40:00,42.75,42.81,42.74,42.78,20300.0,29.8615,29.9034,29.8545,29.8824,20300.0
2015-05-04 12:50:00,42.77,42.82,42.77,42.79,25300.0,29.8755,29.9104,29.8755,29.8894,25300.0
2015-05-04 13:00:00,42.79,42.79,42.64,42.65,42900.0,29.8894,29.8894,29.7847,29.7916,42900.0
2015-05-04 13:10:00,42.65,42.7,42.61,42.66,44100.0,29.7916,29.8266,29.7637,29.7986,44100.0
2015-05-04 13:20:00,42.66,42.68,42.65,42.65,32300.0,29.7986,29.8126,29.7916,29.7916,32300.0
2015-05-04 13:30:00,42.65,42.71,42.62,42.71,29100.0,29.7916,29.8336,29.7707,29.8336,29100.0
2015-05-04 13:40:00,42.72,42.75,42.7,42.73,23300.0,29.8405,29.8615,29.8266,29.8475,23300.0
2015-05-04 13:50:00,42.74,42.76,42.73,42.73,21800.0,29.8545,29.8685,29.8475,29.8475,21800.0
2015-05-04 14:00:00,42.74,42.83,42.73,42.83,49200.0,29.8545,29.9174,29.8475,29.9174,49200.0
2015-05-04 14:10:00,42.84,42.92,42.84,42.86,62200.0,29.9244,29.9802,29.9244,29.9383,62200.0
2015-05-04 14:20:00,42.85,42.88,42.8,42.87,24300.0,29.9313,29.9523,29.8964,29.9453,24300.0
2015-05-04 14:30:00,42.87,42.9,42.78,42.8,75100.0,29.9453,29.9663,29.8824,29.8964,75100.0
2015-05-04 14:40:00,42.8,42.82,42.76,42.77,44800.0,29.8964,29.9104,29.8685,29.8755,44800.0
2015-05-04 14:50:00,42.77,42.83,42.74,42.81,37300.0,29.8755,29.9174,29.8545,29.9034,37300.0
2015-05-04 15:00:00,42.8,42.84,42.78,42.81,56000.0,29.8964,29.9244,29.8824,29.9034,56000.0
2015-05-04 15:10:00,42.82,42.86,42.76,42.84,81600.0,29.9104,29.9383,29.8685,29.9244,81600.0
2015-05-04 15:20:00,42.84,42.87,42.83,42.85,61100.0,29.9244,29.9453,29.9174,29.9313,61100.0
2015-05-04 15:30:00,42.85,42.86,42.76,42.77,101200.0,29.9313,29.9383,29.8685,29.8755,101200.0
2015-05-04 15:40:00,42.77,42.78,42.7,42.71,154900.0,29.8755,29.8824,29.8266,29.8336,154900.0
2015-05-04 15:50:00,42.71,42.73,42.68,42.7,300900.0,29.8336,29.8475,29.8126,29.8266,300900.0
2015-05-05 09:30:00,42.51,42.56,42.32,42.36,153400.0,29.6938,29.7288,29.5611,29.5891,153400.0
2015-05-05 09:40:00,42.36,42.51,42.3,42.3,133200.0,29.5891,29.6938,29.5472,29.5472,133200.0
2015-05-05 09:50:00,42.3,42.36,42.24,42.25,108600.0,29.5472,29.5891,29.5052,29.5122,108600.0
2015-05-05 10:00:00,42.25,42.27,42.12,42.24,132800.0,29.5122,29.5262,29.4214,29.5052,132800.0
2015-05-05 10:10:00,42.25,42.32,42.21,42.32,134200.0,29.5122,29.5611,29.4843,29.5611,134200.0
2015-05-05 10:20:00,42.32,42.44,42.31,42.36,112400.0,29.5611,29.645,29.5541,29.5891,112400.0
2015-05-05 10:30:00,42.37,42.38,42.28,42.3,190300.0,29.5961,29.603,29.5332,29.5472,190300.0
2015-05-05 10:40:00,42.29,42.3,42.15,42.16,121300.0,29.5402,29.5472,29.4424,29.4494,121300.0
2015-05-05 10:50:00,42.16,42.2,42.03,42.03,86300.0,29.4494,29.4773,29.3586,29.3586,86300.0
2015-05-05 11:00:00,42.03,42.04,41.7,41.8,319100.0,29.3586,29.3655,29.1281,29.1979,319100.0
2015-05-05 11:10:00,41.79,41.86,41.75,41.76,82300.0,29.1909,29.2398,29.163,29.17,82300.0
2015-05-05 11:20:00,41.75,41.77,41.68,41.7,85500.0,29.163,29.1769,29.1141,29.1281,85500.0
2015-05-05 11:30:00,41.7,41.72,41.54,41.56,98500.0,29.1281,29.142,29.0163,29.0303,98500.0
2015-05-05 11:40:00,41.55,41.61,41.54,41.56,69900.0,29.0233,29.0652,29.0163,29.0303,69900.0
2015-05-05 11:50:00,41.57,41.59,41.54,41.56,88400.0,29.0372,29.0512,29.0163,29.0303,88400.0
2015-05-05 12:00:00,41.57,41.62,41.55,41.61,94100.0,29.0372,29.0722,29.0233,29.0652,94100.0
2015-05-05 12:10:00,41.6,41.72,41.59,41.68,55500.0,29.0582,29.142,29.0512,29.1141,55500.0
2015-05-05 12:20:00,41.68,41.87,41.67,41.84,59300.0,29.1141,29.2468,29.1071,29.2258,59300.0
2015-05-05 12:30:00,41.83,41.9,41.82,41.85,56200.0,29.2189,29.2678,29.2119,29.2328,56200.0
2015-05-05 12:40:00,41.84,41.85,41.71,41.74,35000.0,29.2258,29.2328,29.135,29.156,35000.0
2015-05-05 12:50:00,41.76,41.78,41.7,41.7,27400.0,29.17,29.1839,29.1281,29.1281,27400.0
2015-05-05 13:00:00,41.69,41.71,41.61,41.64,42100.0,29.1211,29.135,29.0652,29.0861,42100.0
2015-05-05 13:10:00,41.64,41.65,41.56,41.58,45200.0,29.0861,29.0931,29.0303,29.0442,45200.0
2015-05-05 13:20:00,41.58,41.69,41.54,41.69,47600.0,29.0442,29.1211,29.0163,29.1211,47600.0
2015-05-05 13:30:00,41.69,41.75,41.63,41.72,69400.0,29.1211,29.163,29.0792,29.142,69400.0
2015-05-05 13:40:00,41.72,41.77,41.71,41.72,35600.0,29.142,29.1769,29.135,29.142,35600.0
2015-05-05 13:50:00,41.73,41.78,41.7,41.77,46000.0,29.149,29.1839,29.1281,29.1769,46000.0
2015-05-05 14:00:00,41.77,41.78,41.7,41.74,49400.0,29.1769,29.1839,29.1281,29.156,49400.0
2015-05-05 14:10:00,41.74,41.79,41.73,41.79,43300.0,29.156,29.1909,29.149,29.1909,43300.0
2015-05-05 14:20:00,41.79,41.8,41.66,41.68,53500.0,29.1909,29.1979,29.1001,29.1141,53500.0
2015-05-05 14:30:00,41.69,41.79,41.68,41.77,47000.0,29.1211,29.1909,29.1141,29.1769,47000.0
2015-05-05 14:40:00,41.78,41.78,41.68,41.69,47600.0,29.1839,29.1839,29.1141,29.1211,47600.0
2015-05-05 14:50:00,41.69,41.7,41.61,41.63,51100.0,29.1211,29.1281,29.0652,29.0792,51100.0
2015-05-05 15:00:00,41.63,41.68,41.6,41.62,50500.0,29.0792,29.1141,29.0582,29.0722,50500.0
2015-05-05 15:10:00,41.61,41.67,41.61,41.62,55300.0,29.0652,29.1071,29.0652,29.0722,55300.0
2015-05-05 15:20:00,41.62,41.69,41.59,41.67,60500.0,29.0722,29.1211,29.0512,29.1071,60500.0
2015-05-05 15:30:00,41.67,41.73,41.66,41.69,81800.0,29.1071,29.149,29.1001,29.1211,81800.0
2015-05-05 15:40:00,41.69,41.7,41.59,41.6,155900.0,29.1211,29.1281,29.0512,29.0582,155900.0
2015-05-05 15:50:00,41.6,41.62,41.54,41.56,386300.0,29.0582,29.0722,29.0163,29.0303,386300.0
2015-05-06 09:30:00,41.73,41.87,41.48,41.48,79700.0,29.149,29.2468,28.9744,28.9744,79700.0
2015-05-06 09:40:00,41.49,41.56,41.41,41.42,40800.0,28.9814,29.0303,28.9255,28.9325,40800.0
2015-05-06 09:50:00,41.41,41.52,41.36,41.51,64400.0,28.9255,29.0023,28.8906,28.9953,64400.0
2015-05-06 10:00:00,41.51,41.64,41.43,41.44,59700.0,28.9953,29.0861,28.9395,28.9464,59700.0
2015-05-06 10:10:00,41.43,41.51,41.4,41.51,75500.0,28.9395,28.9953,28.9185,28.9953,75500.0
2015-05-06 10:20:00,41.51,41.68,41.49,41.61,78500.0,28.9953,29.1141,28.9814,29.0652,78500.0
2015-05-06 10:30:00,41.6,41.63,41.44,41.51,55500.0,29.0582,29.0792,28.9464,28.9953,55500.0
2015-05-06 10:40:00,41.51,41.62,41.51,41.59,65700.0,28.9953,29.0722,28.9953,29.0512,65700.0
2015-05-06 10:50:00,41.6,41.61,41.46,41.47,63800.0,29.0582,29.0652,28.9604,28.9674,63800.0
2015-05-06 11:00:00,41.47,41.51,41.43,41.5,74500.0,28.9674,28.9953,28.9395,28.9883,74500.0
2015-05-06 11:10:00,41.5,41.54,41.45,41.52,83200.0,28.9883,29.0163,28.9534,29.0023,83200.0
2015-05-06 11:20:00,41.52,41.52,41.46,41.47,55200.0,29.0023,29.0023,28.9604,28.9674,55200.0
2015-05-06 11:30:00,41.48,41.58,41.46,41.5,46800.0,28.9744,29.0442,28.9604,28.9883,46800.0
2015-05-06 11:40:00,41.5,41.6,41.5,41.59,71000.0,28.9883,29.0582,28.9883,29.0512,71000.0
2015-05-06 11:50:00,41.59,41.62,41.55,41.57,54200.0,29.0512,29.0722,29.0233,29.0372,54200.0
2015-05-06 12:00:00,41.57,41.57,41.52,41.54,74200.0,29.0372,29.0372,29.0023,29.0163,74200.0
2015-05-06 12:10:00,41.55,41.56,41.53,41.55,66400.0,29.0233,29.0303,29.0093,29.0233,66400.0
2015-05-06 12:20:00,41.54,41.58,41.51,41.52,81800.0,29.0163,29.0442,28.9953,29.0023,81800.0
2015-05-06 12:30:00,41.52,41.53,41.49,41.51,53300.0,29.0023,29.0093,28.9814,28.9953,53300.0
2015-05-06 12:40:00,41.52,41.52,41.44,41.45,35600.0,29.0023,29.0023,28.9464,28.9534,35600.0
2015-05-06 12:50:00,41.45,41.46,41.41,41.44,56000.0,28.9534,28.9604,28.9255,28.9464,56000.0
2015-05-06 13:00:00,41.44,41.48,41.41,41.44,167800.0,28.9464,28.9744,28.9255,28.9464,167800.0
2015-05-06 13:10:00,41.44,41.49,41.43,41.49,28000.0,28.9464,28.9814,28.9395,28.9814,28000.0
2015-05-06 13:20:00,41.49,41.51,41.45,41.45,44200.0,28.9814,28.9953,28.9534,28.9534,44200.0
2015-05-06 13:30:00,41.45,41.46,41.34,41.4,66100.0,28.9534,28.9604,28.8766,28.9185,66100.0
2015-05-06 13:40:00,41.39,41.41,41.3,41.31,54700.0,28.9115,28.9255,28.8486,28.8556,54700.0
2015-05-06 13:50:00,41.31,41.37,41.29,41.34,60400.0,28.8556,28.8975,28.8417,28.8766,60400.0
2015-05-06 14:00:00,41.34,41.38,41.31,41.35,69500.0,28.8766,28.9045,28.8556,28.8836,69500.0
2015-05-06 14:10:00,41.34,41.38,41.33,41.38,31700.0,28.8766,28.9045,28.8696,28.9045,31700.0
2015-05-06 14:20:00,41.38,41.42,41.35,41.41,88000.0,28.9045,28.9325,28.8836,28.9255,88000.0
2015-05-06 14:30:00,41.42,41.42,41.32,41.33,75800.0,28.9325,28.9325,28.8626,28.8696,75800.0
2015-05-06 14:40:00,41.33,41.36,41.23,41.35,75400.0,28.8696,28.8906,28.7997,28.8836,75400.0
2015-05-06 14:50:00,41.35,41.38,41.32,41.37,55700.0,28.8836,28.9045,28.8626,28.8975,55700.0
2015-05-06 15:00:00,41.37,41.5,41.36,41.5,59400.0,28.8975,28.9883,28.8906,28.9883,59400.0
2015-05-06 15:10:00,41.49,41.5,41.39,41.42,74900.0,28.9814,28.9883,28.9115,28.9325,74900.0
2015-05-06 15:20:00,41.41,41.56,41.41,41.56,80900.0,28.9255,29.0303,28.9255,29.0303,80900.0
2015-05-06 15:30:00,41.57,41.62,41.51,41.6,121600.0,29.0372,29.0722,28.9953,29.0582,121600.0
2015-05-06 15:40:00,41.61,41.62,41.56,41.59,149000.0,29.0652,29.0722,29.0303,29.0512,149000.0
2015-05-06 15:50:00,41.6,41.77,41.58,41.75,351800.0,29.0582,29.1769,29.0442,29.163,351800.0
2015-05-07 09:30:00,41.93,42.19,41.81,41.88,113400.0,29.2887,29.4703,29.2049,29.2538,113400.0
2015-05-07 09:40:00,41.9,41.98,41.84,41.91,43500.0,29.2678,29.3236,29.2258,29.2747,43500.0
2015-05-07 09:50:00,41.93,41.95,41.77,41.78,57500.0,29.2887,29.3027,29.1769,29.1839,57500.0
2015-05-07 10:00:00,41.78,41.93,41.76,41.81,47100.0,29.1839,29.2887,29.17,29.2049,47100.0
2015-05-07 10:10:00,41.83,42.02,41.81,42.0,100900.0,29.2189,29.3516,29.2049,29.3376,100900.0
2015-05-07 10:20:00,42.01,42.09,41.97,42.02,143800.0,29.3446,29.4005,29.3166,29.3516,143800.0
2015-05-07 10:30:00,42.02,42.09,41.97,42.07,79900.0,29.3516,29.4005,29.3166,29.3865,79900.0
2015-05-07 10:40:00,42.08,42.24,42.07,42.23,124700.0,29.3935,29.5052,29.3865,29.4983,124700.0
2015-05-07 10:50:00,42.23,42.37,42.21,42.29,93500.0,29.4983,29.5961,29.4843,29.5402,93500.0
2015-05-07 11:00:00,42.3,42.35,42.2,42.26,106700.0,29.5472,29.5821,29.4773,29.5192,106700.0
2015-05-07 11:10:00,42.26,42.31,42.21,42.22,29500.0,29.5192,29.5541,29.4843,29.4913,29500.0
2015-05-07 11:20:00,42.22,42.28,42.15,42.25,35400.0,29.4913,29.5332,29.4424,29.5122,35400.0
2015-05-07 11:30:00,42.24,42.25,42.03,42.04,32100.0,29.5052,29.5122,29.3586,29.3655,32100.0
2015-05-07 11:40:00,42.05,42.16,42.05,42.09,30100.0,29.3725,29.4494,29.3725,29.4005,30100.0
2015-05-07 11:50:00,42.08,42.15,42.04,42.11,22600.0,29.3935,29.4424,29.3655,29.4144,22600.0
2015-05-07 12:00:00,42.1,42.17,42.1,42.15,30600.0,29.4075,29.4564,29.4075,29.4424,30600.0
2015-05-07 12:10:00,42.16,42.27,42.14,42.26,28200.0,29.4494,29.5262,29.4354,29.5192,28200.0
2015-05-07 12:20:00,42.26,42.3,42.21,42.29,28000.0,29.5192,29.5472,29.4843,29.5402,28000.0
2015-05-07 12:30:00,42.3,42.31,42.18,42.2,28900.0,29.5472,29.5541,29.4633,29.4773,28900.0
2015-05-07 12:40:00,42.2,42.24,42.12,42.12,30500.0,29.4773,29.5052,29.4214,29.4214,30500.0
2015-05-07 12:50:00,42.13,42.16,42.07,42.13,25100.0,29.4284,29.4494,29.3865,29.4284,25100.0
2015-05-07 13:00:00,42.14,42.16,42.09,42.15,34200.0,29.4354,29.4494,29.4005,29.4424,34200.0
2015-05-07 13:10:00,42.16,42.16,42.12,42.13,26300.0,29.4494,29.4494,29.4214,29.4284,26300.0
2015-05-07 13:20:00,42.12,42.12,42.08,42.12,25000.0,29.4214,29.4214,29.3935,29.4214,25000.0
2015-05-07 13:30:00,42.12,42.14,42.05,42.12,47000.0,29.4214,29.4354,29.3725,29.4214,47000.0
2015-05-07 13:40:00,42.13,42.14,42.09,42.1,19400.0,29.4284,29.4354,29.4005,29.4075,19400.0
2015-05-07 13:50:00,42.1,42.11,42.06,42.07,26200.0,29.4075,29.4144,29.3795,29.3865,26200.0
2015-05-07 14:00:00,42.08,42.12,42.07,42.11,30800.0,29.3935,29.4214,29.3865,29.4144,30800.0
2015-05-07 14:10:00,42.11,42.11,42.07,42.08,28300.0,29.4144,29.4144,29.3865,29.3935,28300.0
2015-05-07 14:20:00,42.07,42.11,42.06,42.07,23500.0,29.3865,29.4144,29.3795,29.3865,23500.0
2015-05-07 14:30:00,42.07,42.1,42.0,42.03,55300.0,29.3865,29.4075,29.3376,29.3586,55300.0
2015-05-07 14:40:00,42.03,42.03,41.96,41.97,64600.0,29.3586,29.3586,29.3097,29.3166,64600.0
2015-05-07 14:50:00,41.97,41.99,41.9,41.94,74800.0,29.3166,29.3306,29.2678,29.2957,74800.0
2015-05-07 15:00:00,41.93,42.07,41.93,42.04,44000.0,29.2887,29.3865,29.2887,29.3655,44000.0
2015-05-07 15:10:00,42.05,42.05,41.98,42.0,87800.0,29.3725,29.3725,29.3236,29.3376,87800.0
2015-05-07 15:20:00,42.0,42.01,41.95,41.97,63600.0,29.3376,29.3446,29.3027,29.3166,63600.0
2015-05-07 15:30:00,41.97,42.03,41.96,42.0,177300.0,29.3166,29.3586,29.3097,29.3376,177300.0
2015-05-07 15:40:00,42.01,42.04,41.95,41.96,177900.0,29.3446,29.3655,29.3027,29.3097,177900.0
2015-05-07 15:50:00,41.96,42.01,41.96,41.98,266200.0,29.3097,29.3446,29.3097,29.3236,266200.0
2015-05-08 09:30:00,42.45,42.68,42.32,42.41,120000.0,29.6519,29.8126,29.5611,29.624,120000.0
2015-05-08 09:40:00,42.41,42.48,42.27,42.33,109700.0,29.624,29.6729,29.5262,29.5681,109700.0
2015-05-08 09:50:00,42.33,42.34,42.17,42.26,81200.0,29.5681,29.5751,29.4564,29.5192,81200.0
2015-05-08 10:00:00,42.27,42.32,42.23,42.28,60400.0,29.5262,29.5611,29.4983,29.5332,60400.0
2015-05-08 10:10:00,42.28,42.31,42.18,42.21,73300.0,29.5332,29.5541,29.4633,29.4843,73300.0
2015-05-08 10:20:00,42.21,42.32,42.19,42.3,72600.0,29.4843,29.5611,29.4703,29.5472,72600.0
2015-05-08 10:30:00,42.3,42.37,42.27,42.35,101100.0,29.5472,29.5961,29.5262,29.5821,101100.0
2015-05-08 10:40:00,42.36,42.38,42.21,42.22,86100.0,29.5891,29.603,29.4843,29.4913,86100.0
2015-05-08 10:50:00,42.22,42.29,42.22,42.27,64000.0,29.4913,29.5402,29.4913,29.5262,64000.0
2015-05-08 11:00:00,42.26,42.29,42.23,42.24,70500.0,29.5192,29.5402,29.4983,29.5052,70500.0
2015-05-08 11:10:00,42.25,42.27,42.19,42.22,99400.0,29.5122,29.5262,29.4703,29.4913,99400.0
2015-05-08 11:20:00,42.23,42.26,42.22,42.25,48600.0,29.4983,29.5192,29.4913,29.5122,48600.0
2015-05-08 11:30:00,42.25,42.33,42.23,42.3,83300.0,29.5122,29.5681,29.4983,29.5472,83300.0
2015-05-08 11:40:00,42.3,42.34,42.22,42.34,85200.0,29.5472,29.5751,29.4913,29.5751,85200.0
2015-05-08 11:50:00,42.33,42.43,42.33,42.38,46400.0,29.5681,29.638,29.5681,29.603,46400.0
2015-05-08 12:00:00,42.38,42.38,42.29,42.3,30900.0,29.603,29.603,29.5402,29.5472,30900.0
2015-05-08 12:10:00,42.3,42.31,42.27,42.28,28600.0,29.5472,29.5541,29.5262,29.5332,28600.0
2015-05-08 12:20:00,42.29,42.33,42.24,42.31,31100.0,29.5402,29.5681,29.5052,29.5541,31100.0
2015-05-08 12:30:00,42.31,42.31,42.23,42.24,46000.0,29.5541,29.5541,29.4983,29.5052,46000.0
2015-05-08 12:40:00,42.24,42.26,42.14,42.17,54000.0,29.5052,29.5192,29.4354,29.4564,54000.0
2015-05-08 12:50:00,42.16,42.2,42.13,42.16,66500.0,29.4494,29.4773,29.4284,29.4494,66500.0
2015-05-08 13:00:00,42.15,42.18,42.12,42.17,68000.0,29.4424,29.4633,29.4214,29.4564,68000.0
2015-05-08 13:10:00,42.18,42.19,42.11,42.12,43600.0,29.4633,29.4703,29.4144,29.4214,43600.0
2015-05-08 13:20:00,42.12,42.12,41.96,41.99,43800.0,29.4214,29.4214,29.3097,29.3306,43800.0
2015-05-08 13:30:00,42.0,42.01,41.92,41.93,33500.0,29.3376,29.3446,29.2817,29.2887,33500.0
2015-05-08 13:40:00,41.92,41.94,41.83,41.88,62700.0,29.2817,29.2957,29.2189,29.2538,62700.0
2015-05-08 13:50:00,41.88,41.94,41.84,41.84,100900.0,29.2538,29.2957,29.2258,29.2258,100900.0
2015-05-08 14:00:00,41.85,41.93,41.84,41.86,72700.0,29.2328,29.2887,29.2258,29.2398,72700.0
2015-05-08 14:10:00,41.86,41.95,41.84,41.94,435500.0,29.2398,29.3027,29.2258,29.2957,435500.0
2015-05-08 14:20:00,41.94,41.96,41.91,41.92,23400.0,29.2957,29.3097,29.2747,29.2817,23400.0
2015-05-08 14:30:00,41.92,42.0,41.9,41.99,46300.0,29.2817,29.3376,29.2678,29.3306,46300.0
2015-05-08 14:40:00,41.98,42.06,41.96,42.04,67100.0,29.3236,29.3795,29.3097,29.3655,67100.0
2015-05-08 14:50:00,42.05,42.08,41.99,42.02,69200.0,29.3725,29.3935,29.3306,29.3516,69200.0
2015-05-08 15:00:00,42.02,42.02,41.98,42.0,121500.0,29.3516,29.3516,29.3236,29.3376,121500.0
2015-05-08 15:10:00,42.01,42.02,41.97,42.0,95800.0,29.3446,29.3516,29.3166,29.3376,95800.0
2015-05-08 15:20:00,42.01,42.02,41.93,41.98,71600.0,29.3446,29.3516,29.2887,29.3236,71600.0
2015-05-08 15:30:00,41.99,42.09,41.98,42.05,155300.0,29.3306,29.4005,29.3236,29.3725,155300.0
2015-05-08 15:40:00,42.06,42.07,42.0,42.0,144200.0,29.3795,29.3865,29.3376,29.3376,144200.0
2015-05-08 15:50:00,42.0,42.08,41.99,42.05,364100.0,29.3376,29.3935,29.3306,29.3725,364100.0
2015-05-11 09:30:00,42.0,42.13,41.91,42.1,76600.0,29.3376,29.4284,29.2747,29.4075,76600.0
2015-05-11 09:40:00,42.09,42.29,42.04,42.24,85700.0,29.4005,29.5402,29.3655,29.5052,85700.0
2015-05-11 09:50:00,42.24,42.24,42.12,42.2,90500.0,29.5052,29.5052,29.4214,29.4773,90500.0
2015-05-11 10:00:00,42.21,42.27,42.13,42.23,130000.0,29.4843,29.5262,29.4284,29.4983,130000.0
2015-05-11 10:10:00,42.23,42.33,42.22,42.32,63200.0,29.4983,29.5681,29.4913,29.5611,63200.0
2015-05-11 10:20:00,42.3,42.38,42.25,42.28,78800.0,29.5472,29.603,29.5122,29.5332,78800.0
2015-05-11 10:30:00,42.28,42.29,42.2,42.27,67300.0,29.5332,29.5402,29.4773,29.5262,67300.0
2015-05-11 10:40:00,42.27,42.42,42.27,42.4,45900.0,29.5262,29.631,29.5262,29.617,45900.0
2015-05-11 10:50:00,42.4,42.48,42.37,42.39,60900.0,29.617,29.6729,29.5961,29.61,60900.0
2015-05-11 11:00:00,42.4,42.41,42.3,42.35,65200.0,29.617,29.624,29.5472,29.5821,65200.0
2015-05-11 11:10:00,42.35,42.43,42.31,42.31,72100.0,29.5821,29.638,29.5541,29.5541,72100.0
2015-05-11 11:20:00,42.32,42.32,42.23,42.26,84700.0,29.5611,29.5611,29.4983,29.5192,84700.0
2015-05-11 11:30:00,42.26,42.28,42.17,42.27,77700.0,29.5192,29.5332,29.4564,29.5262,77700.0
2015-05-11 11:40:00,42.27,42.27,42.19,42.21,43700.0,29.5262,29.5262,29.4703,29.4843,43700.0
2015-05-11 11:50:00,42.21,42.29,42.21,42.22,111000.0,29.4843,29.5402,29.4843,29.4913,111000.0
2015-05-11 12:00:00,42.23,42.24,42.11,42.13,47400.0,29.4983,29.5052,29.4144,29.4284,47400.0
2015-05-11 12:10:00,42.14,42.17,42.09,42.13,31600.0,29.4354,29.4564,29.4005,29.4284,31600.0
2015-05-11 12:20:00,42.13,42.13,42.06,42.07,53900.0,29.4284,29.4284,29.3795,29.3865,53900.0
2015-05-11 12:30:00,42.06,42.07,42.0,42.05,51600.0,29.3795,29.3865,29.3376,29.3725,51600.0
2015-05-11 12:40:00,42.05,42.08,42.0,42.02,40300.0,29.3725,29.3935,29.3376,29.3516,40300.0
2015-05-11 12:50:00,42.02,42.07,42.0,42.05,41100.0,29.3516,29.3865,29.3376,29.3725,41100.0
2015-05-11 13:00:00,42.05,42.1,42.04,42.09,28000.0,29.3725,29.4075,29.3655,29.4005,28000.0
2015-05-11 13:10:00,42.09,42.17,42.09,42.13,37200.0,29.4005,29.4564,29.4005,29.4284,37200.0
2015-05-11 13:20:00,42.12,42.15,42.11,42.15,51800.0,29.4214,29.4424,29.4144,29.4424,51800.0
2015-05-11 13:30:00,42.15,42.18,42.11,42.16,56100.0,29.4424,29.4633,29.4144,29.4494,56100.0
2015-05-11 13:40:00,42.16,42.22,42.16,42.2,46000.0,29.4494,29.4913,29.4494,29.4773,46000.0
2015-05-11 13:50:00,42.19,42.22,42.15,42.16,48500.0,29.4703,29.4913,29.4424,29.4494,48500.0
2015-05-11 14:00:00,42.15,42.16,42.09,42.1,38800.0,29.4424,29.4494,29.4005,29.4075,38800.0
2015-05-11 14:10:00,42.1,42.13,42.01,42.03,44500.0,29.4075,29.4284,29.3446,29.3586,44500.0
2015-05-11 14:20:00,42.03,42.1,41.99,42.1,43600.0,29.3586,29.4075,29.3306,29.4075,43600.0
2015-05-11 14:30:00,42.1,42.12,42.04,42.04,33600.0,29.4075,29.4214,29.3655,29.3655,33600.0
2015-05-11 14:40:00,42.05,42.07,41.97,41.99,60000.0,29.3725,29.3865,29.3166,29.3306,60000.0
2015-05-11 14:50:00,41.99,42.03,41.97,42.03,50400.0,29.3306,29.3586,29.3166,29.3586,50400.0
2015-05-11 15:00:00,42.02,42.05,41.98,42.04,83700.0,29.3516,29.3725,29.3236,29.3655,83700.0
2015-05-11 15:10:00,42.03,42.1,42.01,42.09,105800.0,29.3586,29.4075,29.3446,29.4005,105800.0
2015-05-11 15:20:00,42.09,42.13,42.08,42.09,82000.0,29.4005,29.4284,29.3935,29.4005,82000.0
2015-05-11 15:30:00,42.09,42.1,41.99,42.06,135000.0,29.4005,29.4075,29.3306,29.3795,135000.0
2015-05-11 15:40:00,42.06,42.18,42.05,42.12,141000.0,29.3795,29.4633,29.3725,29.4214,141000.0
2015-05-11 15:50:00,42.12,42.15,42.05,42.07,412500.0,29.4214,29.4424,29.3725,29.3865,412500.0
2015-05-12 09:30:00,41.82,41.91,41.7,41.82,43400.0,29.2119,29.2747,29.1281,29.2119,43400.0
2015-05-12 09:40:00,41.78,41.81,41.48,41.64,48700.0,29.1839,29.2049,28.9744,29.0861,48700.0
2015-05-12 09:50:00,41.62,41.73,41.54,41.54,46600.0,29.0722,29.149,29.0163,29.0163,46600.0
2015-05-12 10:00:00,41.55,41.66,41.49,41.66,80100.0,29.0233,29.1001,28.9814,29.1001,80100.0
2015-05-12 10:10:00,41.66,41.66,41.49,41.53,54000.0,29.1001,29.1001,28.9814,29.0093,54000.0
2015-05-12 10:20:00,41.52,41.62,41.47,41.59,63900.0,29.0023,29.0722,28.9674,29.0512,63900.0
2015-05-12 10:30:00,41.59,41.78,41.59,41.78,137700.0,29.0512,29.1839,29.0512,29.1839,137700.0
2015-05-12 10:40:00,41.77,41.89,41.76,41.88,66400.0,29.1769,29.2608,29.17,29.2538,66400.0
2015-05-12 10:50:00,41.89,41.93,41.68,41.72,41000.0,29.2608,29.2887,29.1141,29.142,41000.0
2015-05-12 11:00:00,41.72,41.77,41.7,41.76,68800.0,29.142,29.1769,29.1281,29.17,68800.0
2015-05-12 11:10:00,41.76,41.79,41.66,41.7,65300.0,29.17,29.1909,29.1001,29.1281,65300.0
2015-05-12 11:20:00,41.7,41.72,41.61,41.61,26400.0,29.1281,29.142,29.0652,29.0652,26400.0
2015-05-12 11:30:00,41.61,41.63,41.52,41.57,40900.0,29.0652,29.0792,29.0023,29.0372,40900.0
2015-05-12 11:40:00,41.57,41.75,41.54,41.75,53200.0,29.0372,29.163,29.0163,29.163,53200.0
2015-05-12 11:50:00,41.76,41.84,41.75,41.81,55200.0,29.17,29.2258,29.163,29.2049,55200.0
2015-05-12 12:00:00,41.81,41.81,41.68,41.69,41100.0,29.2049,29.2049,29.1141,29.1211,41100.0
2015-05-12 12:10:00,41.68,41.82,41.65,41.82,47700.0,29.1141,29.2119,29.0931,29.2119,47700.0
2015-05-12 12:20:00,41.82,41.87,41.81,41.86,40200.0,29.2119,29.2468,29.2049,29.2398,40200.0
2015-05-12 12:30:00,41.85,41.89,41.83,41.86,51600.0,29.2328,29.2608,29.2189,29.2398,51600.0
2015-05-12 12:40:00,41.86,41.88,41.85,41.87,17300.0,29.2398,29.2538,29.2328,29.2468,17300.0
2015-05-12 12:50:00,41.86,41.92,41.84,41.89,95400.0,29.2398,29.2817,29.2258,29.2608,95400.0
2015-05-12 13:00:00,41.89,41.92,41.83,41.9,56500.0,29.2608,29.2817,29.2189,29.2678,56500.0
2015-05-12 13:10:00,41.9,41.96,41.9,41.94,39600.0,29.2678,29.3097,29.2678,29.2957,39600.0
2015-05-12 13:20:00,41.94,41.96,41.92,41.96,23700.0,29.2957,29.3097,29.2817,29.3097,23700.0
2015-05-12 13:30:00,41.95,41.95,41.85,41.89,66200.0,29.3027,29.3027,29.2328,29.2608,66200.0
2015-05-12 13:40:00,41.9,41.93,41.88,41.9,42800.0,29.2678,29.2887,29.2538,29.2678,42800.0
2015-05-12 13:50:00,41.9,41.91,41.82,41.83,37600.0,29.2678,29.2747,29.2119,29.2189,37600.0
2015-05-12 14:00:00,41.84,41.9,41.83,41.87,22500.0,29.2258,29.2678,29.2189,29.2468,22500.0
2015-05-12 14:10:00,41.87,41.87,41.8,41.85,29100.0,29.2468,29.2468,29.1979,29.2328,29100.0
2015-05-12 14:20:00,41.84,41.9,41.83,41.9,31900.0,29.2258,29.2678,29.2189,29.2678,31900.0
2015-05-12 14:30:00,41.9,41.93,41.84,41.87,36900.0,29.2678,29.2887,29.2258,29.2468,36900.0
2015-05-12 14:40:00,41.87,41.88,41.83,41.88,55400.0,29.2468,29.2538,29.2189,29.2538,55400.0
2015-05-12 14:50:00,41.89,41.95,41.84,41.86,47900.0,29.2608,29.3027,29.2258,29.2398,47900.0
2015-05-12 15:00:00,41.87,41.88,41.83,41.84,70700.0,29.2468,29.2538,29.2189,29.2258,70700.0
2015-05-12 15:10:00,41.84,41.86,41.81,41.85,64300.0,29.2258,29.2398,29.2049,29.2328,64300.0
2015-05-12 15:20:00,41.85,41.93,41.85,41.93,89100.0,29.2328,29.2887,29.2328,29.2887,89100.0
2015-05-12 15:30:00,41.93,41.97,41.88,41.92,82900.0,29.2887,29.3166,29.2538,29.2817,82900.0
2015-05-12 15:40:00,41.92,41.93,41.86,41.9,59500.0,29.2817,29.2887,29.2398,29.2678,59500.0
2015-05-12 15:50:00,41.91,41.96,41.89,41.9,293800.0,29.2747,29.3097,29.2608,29.2678,293800.0
2015-05-13 09:30:00,42.0,42.2,41.89,41.99,286100.0,29.3376,29.4773,29.2608,29.3306,286100.0
2015-05-13 09:40:00,41.99,42.07,41.78,41.84,32800.0,29.3306,29.3865,29.1839,29.2258,32800.0
2015-05-13 09:50:00,41.85,41.89,41.78,41.78,28300.0,29.2328,29.2608,29.1839,29.1839,28300.0
2015-05-13 10:00:00,41.77,41.98,41.77,41.97,127800.0,29.1769,29.3236,29.1769,29.3166,127800.0
2015-05-13 10:10:00,41.96,42.01,41.91,41.95,39200.0,29.3097,29.3446,29.2747,29.3027,39200.0
2015-05-13 10:20:00,41.95,42.03,41.95,41.95,56800.0,29.3027,29.3586,29.3027,29.3027,56800.0
2015-05-13 10:30:00,41.95,41.96,41.83,41.85,37700.0,29.3027,29.3097,29.2189,29.2328,37700.0
2015-05-13 10:40:00,41.84,41.9,41.76,41.78,49700.0,29.2258,29.2678,29.17,29.1839,49700.0
2015-05-13 10:50:00,41.77,41.8,41.7,41.71,55800.0,29.1769,29.1979,29.1281,29.135,55800.0
2015-05-13 11:00:00,41.7,41.76,41.67,41.75,39000.0,29.1281,29.17,29.1071,29.163,39000.0
2015-05-13 11:10:00,41.76,41.81,41.68,41.7,20900.0,29.17,29.2049,29.1141,29.1281,20900.0
2015-05-13 11:20:00,41.69,41.7,41.66,41.68,298200.0,29.1211,29.1281,29.1001,29.1141,298200.0
2015-05-13 11:30:00,41.67,41.79,41.62,41.78,30700.0,29.1071,29.1909,29.0722,29.1839,30700.0
2015-05-13 11:40:00,41.79,41.86,41.78,41.8,27900.0,29.1909,29.2398,29.1839,29.1979,27900.0
2015-05-13 11:50:00,41.79,41.8,41.76,41.78,15800.0,29.1909,29.1979,29.17,29.1839,15800.0
2015-05-13 12:00:00,41.78,41.84,41.78,41.79,19500.0,29.1839,29.2258,29.1839,29.1909,19500.0
2015-05-13 12:10:00,41.78,41.81,41.75,41.75,28000.0,29.1839,29.2049,29.163,29.163,28000.0
2015-05-13 12:20:00,41.75,41.77,41.67,41.69,48700.0,29.163,29.1769,29.1071,29.1211,48700.0
2015-05-13 12:30:00,41.69,41.7,41.63,41.66,21000.0,29.1211,29.1281,29.0792,29.1001,21000.0
2015-05-13 12:40:00,41.66,41.67,41.54,41.55,40900.0,29.1001,29.1071,29.0163,29.0233,40900.0
2015-05-13 12:50:00,41.56,41.61,41.55,41.57,24600.0,29.0303,29.0652,29.0233,29.0372,24600.0
2015-05-13 13:00:00,41.57,41.76,41.57,41.74,34200.0,29.0372,29.17,29.0372,29.156,34200.0
2015-05-13 13:10:00,41.73,41.75,41.71,41.71,26200.0,29.149,29.163,29.135,29.135,26200.0
2015-05-13 13:20:00,41.71,41.73,41.65,41.66,26100.0,29.135,29.149,29.0931,29.1001,26100.0
2015-05-13 13:30:00,41.67,41.69,41.62,41.64,21700.0,29.1071,29.1211,29.0722,29.0861,21700.0
2015-05-13 13:40:00,41.64,41.7,41.64,41.67,32700.0,29.0861,29.1281,29.0861,29.1071,32700.0
2015-05-13 13:50:00,41.66,41.67,41.59,41.59,31800.0,29.1001,29.1071,29.0512,29.0512,31800.0
2015-05-13 14:00:00,41.6,41.62,41.51,41.55,52200.0,29.0582,29.0722,28.9953,29.0233,52200.0
2015-05-13 14:10:00,41.56,41.6,41.55,41.58,28200.0,29.0303,29.0582,29.0233,29.0442,28200.0
2015-05-13 14:20:00,41.57,41.57,41.53,41.55,23700.0,29.0372,29.0372,29.0093,29.0233,23700.0
2015-05-13 14:30:00,41.55,41.58,41.53,41.54,34800.0,29.0233,29.0442,29.0093,29.0163,34800.0
2015-05-13 14:40:00,41.54,41.55,41.5,41.52,39500.0,29.0163,29.0233,28.9883,29.0023,39500.0
2015-05-13 14:50:00,41.52,41.53,41.48,41.49,47700.0,29.0023,29.0093,28.9744,28.9814,47700.0
2015-05-13 15:00:00,41.5,41.56,41.5,41.54,58200.0,28.9883,29.0303,28.9883,29.0163,58200.0
2015-05-13 15:10:00,41.54,41.55,41.49,41.5,52700.0,29.0163,29.0233,28.9814,28.9883,52700.0
2015-05-13 15:20:00,41.5,41.54,41.48,41.51,63700.0,28.9883,29.0163,28.9744,28.9953,63700.0
2015-05-13 15:30:00,41.52,41.53,41.45,41.46,80700.0,29.0023,29.0093,28.9534,28.9604,80700.0
2015-05-13 15:40:00,41.47,41.58,41.45,41.58,100200.0,28.9674,29.0442,28.9534,29.0442,100200.0
2015-05-13 15:50:00,41.58,41.7,41.57,41.67,304200.0,29.0442,29.1281,29.0372,29.1071,304200.0
2015-05-14 09:30:00,41.95,42.2,41.85,41.92,53800.0,29.3027,29.4773,29.2328,29.2817,53800.0
2015-05-14 09:40:00,41.91,42.12,41.91,42.04,54300.0,29.2747,29.4214,29.2747,29.3655,54300.0
2015-05-14 09:50:00,42.04,42.15,42.03,42.08,91500.0,29.3655,29.4424,29.3586,29.3935,91500.0
2015-05-14 10:00:00,42.09,42.11,41.96,42.04,60400.0,29.4005,29.4144,29.3097,29.3655,60400.0
2015-05-14 10:10:00,42.04,42.17,42.04,42.09,47900.0,29.3655,29.4564,29.3655,29.4005,47900.0
2015-05-14 10:20:00,42.09,42.15,42.07,42.14,47700.0,29.4005,29.4424,29.3865,29.4354,47700.0
2015-05-14 10:30:00,42.15,42.2,42.11,42.15,52200.0,29.4424,29.4773,29.4144,29.4424,52200.0
2015-05-14 10:40:00,42.16,42.2,42.14,42.17,92300.0,29.4494,29.4773,29.4354,29.4564,92300.0
2015-05-14 10:50:00,42.17,42.2,42.03,42.06,56400.0,29.4564,29.4773,29.3586,29.3795,56400.0
2015-05-14 11:00:00,42.05,42.09,41.99,42.07,53800.0,29.3725,29.4005,29.3306,29.3865,53800.0
2015-05-14 11:10:00,42.07,42.08,42.02,42.03,60800.0,29.3865,29.3935,29.3516,29.3586,60800.0
2015-05-14 11:20:00,42.02,42.09,41.99,42.06,45000.0,29.3516,29.4005,29.3306,29.3795,45000.0
2015-05-14 11:30:00,42.06,42.13,42.05,42.09,79400.0,29.3795,29.4284,29.3725,29.4005,79400.0
2015-05-14 11:40:00,42.09,42.18,42.08,42.16,91700.0,29.4005,29.4633,29.3935,29.4494,91700.0
2015-05-14 11:50:00,42.16,42.22,42.13,42.17,87700.0,29.4494,29.4913,29.4284,29.4564,87700.0
2015-05-14 12:00:00,42.16,42.17,42.14,42.15,122400.0,29.4494,29.4564,29.4354,29.4424,122400.0
2015-05-14 12:10:00,42.16,42.17,42.08,42.1,120600.0,29.4494,29.4564,29.3935,29.4075,120600.0
2015-05-14 12:20:00,42.1,42.12,42.03,42.06,64200.0,29.4075,29.4214,29.3586,29.3795,64200.0
2015-05-14 12:30:00,42.07,42.14,42.07,42.08,50600.0,29.3865,29.4354,29.3865,29.3935,50600.0
2015-05-14 12:40:00,42.08,42.16,42.08,42.13,51700.0,29.3935,29.4494,29.3935,29.4284,51700.0
2015-05-14 12:50:00,42.13,42.19,42.11,42.13,78800.0,29.4284,29.4703,29.4144,29.4284,78800.0
2015-05-14 13:00:00,42.14,42.16,42.09,42.09,94700.0,29.4354,29.4494,29.4005,29.4005,94700.0
2015-05-14 13:10:00,42.09,42.09,41.99,41.99,24600.0,29.4005,29.4005,29.3306,29.3306,24600.0
2015-05-14 13:20:00,41.99,42.24,41.99,42.22,82700.0,29.3306,29.5052,29.3306,29.4913,82700.0
2015-05-14 13:30:00,42.23,42.28,42.15,42.15,44900.0,29.4983,29.5332,29.4424,29.4424,44900.0
2015-05-14 13:40:00,42.15,42.21,42.14,42.17,41600.0,29.4424,29.4843,29.4354,29.4564,41600.0
2015-05-14 13:50:00,42.17,42.19,42.1,42.12,51500.0,29.4564,29.4703,29.4075,29.4214,51500.0
2015-05-14 14:00:00,42.12,42.2,42.1,42.18,77500.0,29.4214,29.4773,29.4075,29.4633,77500.0
2015-05-14 14:10:00,42.18,42.23,42.17,42.2,43500.0,29.4633,29.4983,29.4564,29.4773,43500.0
2015-05-14 14:20:00,42.2,42.23,42.18,42.19,34500.0,29.4773,29.4983,29.4633,29.4703,34500.0
2015-05-14 14:30:00,42.19,42.19,42.12,42.13,49100.0,29.4703,29.4703,29.4214,29.4284,49100.0
2015-05-14 14:40:00,42.13,42.18,42.1,42.16,38900.0,29.4284,29.4633,29.4075,29.4494,38900.0
2015-05-14 14:50:00,42.16,42.19,42.16,42.16,37300.0,29.4494,29.4703,29.4494,29.4494,37300.0
2015-05-14 15:00:00,42.16,42.21,42.16,42.2,45900.0,29.4494,29.4843,29.4494,29.4773,45900.0
2015-05-14 15:10:00,42.2,42.24,42.15,42.16,144200.0,29.4773,29.5052,29.4424,29.4494,144200.0
2015-05-14 15:20:00,42.15,42.21,42.15,42.19,54000.0,29.4424,29.4843,29.4424,29.4703,54000.0
2015-05-14 15:30:00,42.19,42.26,42.18,42.2,156000.0,29.4703,29.5192,29.4633,29.4773,156000.0
2015-05-14 15:40:00,42.2,42.23,42.17,42.23,120300.0,29.4773,29.4983,29.4564,29.4983,120300.0
2015-05-14 15:50:00,42.22,42.31,42.22,42.28,203000.0,29.4913,29.5541,29.4913,29.5332,203000.0
2015-05-15 09:30:00,42.46,42.47,42.27,42.38,356300.0,29.6589,29.6659,29.5262,29.603,356300.0
2015-05-15 09:40:00,42.38,42.5,42.29,42.35,76100.0,29.603,29.6869,29.5402,29.5821,76100.0
2015-05-15 09:50:00,42.35,42.44,42.27,42.44,159900.0,29.5821,29.645,29.5262,29.645,159900.0
2015-05-15 10:00:00,42.43,42.51,42.41,42.5,40900.0,29.638,29.6938,29.624,29.6869,40900.0
2015-05-15 10:10:00,42.49,42.64,42.49,42.59,91700.0,29.6799,29.7847,29.6799,29.7497,91700.0
2015-05-15 10:20:00,42.58,42.65,42.56,42.62,105600.0,29.7427,29.7916,29.7288,29.7707,105600.0
2015-05-15 10:30:00,42.63,42.66,42.59,42.64,27800.0,29.7777,29.7986,29.7497,29.7847,27800.0
2015-05-15 10:40:00,42.64,42.69,42.6,42.66,70400.0,29.7847,29.8196,29.7567,29.7986,70400.0
2015-05-15 10:50:00,42.66,42.66,42.56,42.59,22800.0,29.7986,29.7986,29.7288,29.7497,22800.0
2015-05-15 11:00:00,42.6,42.63,42.59,42.6,10100.0,29.7567,29.7777,29.7497,29.7567,10100.0
2015-05-15 11:10:00,42.6,42.62,42.55,42.56,18800.0,29.7567,29.7707,29.7218,29.7288,18800.0
2015-05-15 11:20:00,42.55,42.66,42.54,42.63,95600.0,29.7218,29.7986,29.7148,29.7777,95600.0
2015-05-15 11:30:00,42.61,42.64,42.58,42.62,71000.0,29.7637,29.7847,29.7427,29.7707,71000.0
2015-05-15 11:40:00,42.62,42.66,42.6,42.63,68900.0,29.7707,29.7986,29.7567,29.7777,68900.0
2015-05-15 11:50:00,42.63,42.64,42.56,42.58,29700.0,29.7777,29.7847,29.7288,29.7427,29700.0
2015-05-15 12:00:00,42.59,42.6,42.54,42.54,18100.0,29.7497,29.7567,29.7148,29.7148,18100.0
2015-05-15 12:10:00,42.54,42.59,42.54,42.57,15900.0,29.7148,29.7497,29.7148,29.7358,15900.0
2015-05-15 12:20:00,42.57,42.59,42.56,42.56,9300.0,29.7358,29.7497,29.7288,29.7288,9300.0
2015-05-15 12:30:00,42.56,42.59,42.55,42.59,66700.0,29.7288,29.7497,29.7218,29.7497,66700.0
2015-05-15 12:40:00,42.59,42.62,42.53,42.57,103000.0,29.7497,29.7707,29.7078,29.7358,103000.0
2015-05-15 12:50:00,42.56,42.62,42.56,42.62,93800.0,29.7288,29.7707,29.7288,29.7707,93800.0
2015-05-15 13:00:00,42.62,42.63,42.56,42.6,59900.0,29.7707,29.7777,29.7288,29.7567,59900.0
2015-05-15 13:10:00,42.6,42.61,42.56,42.56,41300.0,29.7567,29.7637,29.7288,29.7288,41300.0
2015-05-15 13:20:00,42.57,42.73,42.57,42.73,37000.0,29.7358,29.8475,29.7358,29.8475,37000.0
2015-05-15 13:30:00,42.74,42.83,42.66,42.67,141400.0,29.8545,29.9174,29.7986,29.8056,141400.0
2015-05-15 13:40:00,42.68,42.76,42.68,42.73,93700.0,29.8126,29.8685,29.8126,29.8475,93700.0
2015-05-15 13:50:00,42.74,42.77,42.71,42.73,174300.0,29.8545,29.8755,29.8336,29.8475,174300.0
2015-05-15 14:00:00,42.74,42.83,42.72,42.73,43300.0,29.8545,29.9174,29.8405,29.8475,43300.0
2015-05-15 14:10:00,42.74,42.74,42.69,42.69,55400.0,29.8545,29.8545,29.8196,29.8196,55400.0
2015-05-15 14:20:00,42.7,42.71,42.64,42.67,30900.0,29.8266,29.8336,29.7847,29.8056,30900.0
2015-05-15 14:30:00,42.67,42.7,42.65,42.66,28500.0,29.8056,29.8266,29.7916,29.7986,28500.0
2015-05-15 14:40:00,42.66,42.69,42.64,42.66,32900.0,29.7986,29.8196,29.7847,29.7986,32900.0
2015-05-15 14:50:00,42.66,42.67,42.62,42.62,32800.0,29.7986,29.8056,29.7707,29.7707,32800.0
2015-05-15 15:00:00,42.62,42.66,42.62,42.65,31100.0,29.7707,29.7986,29.7707,29.7916,31100.0
2015-05-15 15:10:00,42.65,42.68,42.56,42.56,112500.0,29.7916,29.8126,29.7288,29.7288,112500.0
2015-05-15 15:20:00,42.56,42.58,42.5,42.54,109800.0,29.7288,29.7427,29.6869,29.7148,109800.0
2015-05-15 15:30:00,42.53,42.58,42.52,42.57,117600.0,29.7078,29.7427,29.7008,29.7358,117600.0
2015-05-15 15:40:00,42.56,42.57,42.5,42.52,141600.0,29.7288,29.7358,29.6869,29.7008,141600.0
2015-05-15 15:50:00,42.52,42.56,42.52,42.54,287100.0,29.7008,29.7288,29.7008,29.7148,287100.0
2015-05-18 09:30:00,42.34,42.48,42.25,42.38,57900.0,29.5751,29.6729,29.5122,29.603,57900.0
2015-05-18 09:40:00,42.37,42.45,42.31,42.37,30800.0,29.5961,29.6519,29.5541,29.5961,30800.0
2015-05-18 09:50:00,42.36,42.38,42.27,42.37,41100.0,29.5891,29.603,29.5262,29.5961,41100.0
2015-05-18 10:00:00,42.35,42.37,42.23,42.28,43600.0,29.5821,29.5961,29.4983,29.5332,43600.0
2015-05-18 10:10:00,42.3,42.31,42.24,42.29,73100.0,29.5472,29.5541,29.5052,29.5402,73100.0
2015-05-18 10:20:00,42.29,42.39,42.24,42.39,73900.0,29.5402,29.61,29.5052,29.61,73900.0
2015-05-18 10:30:00,42.38,42.42,42.35,42.41,56500.0,29.603,29.631,29.5821,29.624,56500.0
2015-05-18 10:40:00,42.42,42.48,42.4,42.45,58100.0,29.631,29.6729,29.617,29.6519,58100.0
2015-05-18 10:50:00,42.46,42.46,42.39,42.43,52000.0,29.6589,29.6589,29.61,29.638,52000.0
2015-05-18 11:00:00,42.43,42.57,42.43,42.57,33800.0,29.638,29.7358,29.638,29.7358,33800.0
2015-05-18 11:10:00,42.58,42.65,42.56,42.65,68100.0,29.7427,29.7916,29.7288,29.7916,68100.0
2015-05-18 11:20:00,42.64,42.68,42.57,42.58,36000.0,29.7847,29.8126,29.7358,29.7427,36000.0
2015-05-18 11:30:00,42.59,42.62,42.54,42.55,29300.0,29.7497,29.7707,29.7148,29.7218,29300.0
2015-05-18 11:40:00,42.54,42.55,42.47,42.53,39100.0,29.7148,29.7218,29.6659,29.7078,39100.0
2015-05-18 11:50:00,42.54,42.57,42.44,42.56,37400.0,29.7148,29.7358,29.645,29.7288,37400.0
2015-05-18 12:00:00,42.56,42.65,42.54,42.6,25400.0,29.7288,29.7916,29.7148,29.7567,25400.0
2015-05-18 12:10:00,42.6,42.61,42.56,42.6,23000.0,29.7567,29.7637,29.7288,29.7567,23000.0
2015-05-18 12:20:00,42.6,42.62,42.58,42.6,52400.0,29.7567,29.7707,29.7427,29.7567,52400.0
2015-05-18 12:30:00,42.6,42.61,42.55,42.57,44100.0,29.7567,29.7637,29.7218,29.7358,44100.0
2015-05-18 12:40:00,42.57,42.6,42.52,42.52,21200.0,29.7358,29.7567,29.7008,29.7008,21200.0
2015-05-18 12:50:00,42.51,42.51,42.46,42.48,20800.0,29.6938,29.6938,29.6589,29.6729,20800.0
2015-05-18 13:00:00,42.48,42.57,42.48,42.56,18500.0,29.6729,29.7358,29.6729,29.7288,18500.0
2015-05-18 13:10:00,42.56,42.66,42.54,42.6,76400.0,29.7288,29.7986,29.7148,29.7567,76400.0
2015-05-18 13:20:00,42.61,42.66,42.59,42.61,27600.0,29.7637,29.7986,29.7497,29.7637,27600.0
2015-05-18 13:30:00,42.62,42.64,42.59,42.59,25900.0,29.7707,29.7847,29.7497,29.7497,25900.0
2015-05-18 13:40:00,42.59,42.6,42.5,42.5,21600.0,29.7497,29.7567,29.6869,29.6869,21600.0
2015-05-18 13:50:00,42.5,42.58,42.47,42.57,24400.0,29.6869,29.7427,29.6659,29.7358,24400.0
2015-05-18 14:00:00,42.57,42.65,42.57,42.58,19200.0,29.7358,29.7916,29.7358,29.7427,19200.0
2015-05-18 14:10:00,42.58,42.59,42.53,42.55,26300.0,29.7427,29.7497,29.7078,29.7218,26300.0
2015-05-18 14:20:00,42.56,42.64,42.55,42.61,38200.0,29.7288,29.7847,29.7218,29.7637,38200.0
2015-05-18 14:30:00,42.62,42.63,42.55,42.58,21500.0,29.7707,29.7777,29.7218,29.7427,21500.0
2015-05-18 14:40:00,42.57,42.57,42.49,42.5,20400.0,29.7358,29.7358,29.6799,29.6869,20400.0
2015-05-18 14:50:00,42.51,42.57,42.5,42.56,32100.0,29.6938,29.7358,29.6869,29.7288,32100.0
2015-05-18 15:00:00,42.55,42.6,42.51,42.57,132700.0,29.7218,29.7567,29.6938,29.7358,132700.0
2015-05-18 15:10:00,42.58,42.59,42.55,42.59,52000.0,29.7427,29.7497,29.7218,29.7497,52000.0
2015-05-18 15:20:00,42.59,42.64,42.58,42.61,44600.0,29.7497,29.7847,29.7427,29.7637,44600.0
2015-05-18 15:30:00,42.61,42.61,42.52,42.56,77700.0,29.7637,29.7637,29.7008,29.7288,77700.0
2015-05-18 15:40:00,42.56,42.61,42.55,42.58,109100.0,29.7288,29.7637,29.7218,29.7427,109100.0
2015-05-18 15:50:00,42.58,42.64,42.55,42.62,360000.0,29.7427,29.7847,29.7218,29.7707,360000.0
2015-05-19 09:30:00,42.41,42.58,42.24,42.45,65900.0,29.624,29.7427,29.5052,29.6519,65900.0
2015-05-19 09:40:00,42.4,42.54,42.37,42.52,36700.0,29.617,29.7148,29.5961,29.7008,36700.0
2015-05-19 09:50:00,42.51,42.6,42.47,42.58,85800.0,29.6938,29.7567,29.6659,29.7427,85800.0
2015-05-19 10:00:00,42.57,42.64,42.52,42.63,94700.0,29.7358,29.7847,29.7008,29.7777,94700.0
2015-05-19 10:10:00,42.63,42.66,42.58,42.6,95000.0,29.7777,29.7986,29.7427,29.7567,95000.0
2015-05-19 10:20:00,42.6,42.61,42.5,42.58,31600.0,29.7567,29.7637,29.6869,29.7427,31600.0
2015-05-19 10:30:00,42.58,42.71,42.57,42.7,25300.0,29.7427,29.8336,29.7358,29.8266,25300.0
2015-05-19 10:40:00,42.7,42.77,42.69,42.74,25600.0,29.8266,29.8755,29.8196,29.8545,25600.0
2015-05-19 10:50:00,42.73,42.75,42.68,42.7,25400.0,29.8475,29.8615,29.8126,29.8266,25400.0
2015-05-19 11:00:00,42.7,42.71,42.61,42.61,35800.0,29.8266,29.8336,29.7637,29.7637,35800.0
2015-05-19 11:10:00,42.6,42.68,42.6,42.63,59000.0,29.7567,29.8126,29.7567,29.7777,59000.0
2015-05-19 11:20:00,42.63,42.68,42.61,42.67,55800.0,29.7777,29.8126,29.7637,29.8056,55800.0
2015-05-19 11:30:00,42.67,42.73,42.65,42.73,41300.0,29.8056,29.8475,29.7916,29.8475,41300.0
2015-05-19 11:40:00,42.72,42.8,42.7,42.8,35300.0,29.8405,29.8964,29.8266,29.8964,35300.0
2015-05-19 11:50:00,42.8,42.85,42.77,42.77,38600.0,29.8964,29.9313,29.8755,29.8755,38600.0
2015-05-19 12:00:00,42.77,42.82,42.77,42.78,18900.0,29.8755,29.9104,29.8755,29.8824,18900.0
2015-05-19 12:10:00,42.78,42.79,42.74,42.76,34300.0,29.8824,29.8894,29.8545,29.8685,34300.0
2015-05-19 12:20:00,42.76,42.77,42.69,42.71,40600.0,29.8685,29.8755,29.8196,29.8336,40600.0
2015-05-19 12:30:00,42.71,42.74,42.69,42.69,52100.0,29.8336,29.8545,29.8196,29.8196,52100.0
2015-05-19 12:40:00,42.69,42.73,42.67,42.72,43000.0,29.8196,29.8475,29.8056,29.8405,43000.0
2015-05-19 12:50:00,42.72,42.85,42.72,42.84,40400.0,29.8405,29.9313,29.8405,29.9244,40400.0
2015-05-19 13:00:00,42.84,42.86,42.81,42.83,61400.0,29.9244,29.9383,29.9034,29.9174,61400.0
2015-05-19 13:10:00,42.83,42.91,42.82,42.91,48100.0,29.9174,29.9733,29.9104,29.9733,48100.0
2015-05-19 13:20:00,42.9,42.91,42.88,42.9,55000.0,29.9663,29.9733,29.9523,29.9663,55000.0
2015-05-19 13:30:00,42.9,42.94,42.89,42.93,36100.0,29.9663,29.9942,29.9593,29.9872,36100.0
2015-05-19 13:40:00,42.93,43.0,42.93,42.98,69400.0,29.9872,30.0361,29.9872,30.0221,69400.0
2015-05-19 13:50:00,42.99,43.02,42.98,43.01,48000.0,30.0291,30.0501,30.0221,30.0431,48000.0
2015-05-19 14:00:00,43.01,43.02,42.98,42.98,61700.0,30.0431,30.0501,30.0221,30.0221,61700.0
2015-05-19 14:10:00,42.98,42.99,42.96,42.98,39200.0,30.0221,30.0291,30.0082,30.0221,39200.0
2015-05-19 14:20:00,42.99,43.07,42.98,43.07,61800.0,30.0291,30.085,30.0221,30.085,61800.0
2015-05-19 14:30:00,43.07,43.09,43.0,43.01,92400.0,30.085,30.099,30.0361,30.0431,92400.0
2015-05-19 14:40:00,43.0,43.03,42.99,43.02,77900.0,30.0361,30.0571,30.0291,30.0501,77900.0
2015-05-19 14:50:00,43.02,43.04,43.01,43.03,88200.0,30.0501,30.0641,30.0431,30.0571,88200.0
2015-05-19 15:00:00,43.04,43.04,42.97,42.97,105800.0,30.0641,30.0641,30.0152,30.0152,105800.0
2015-05-19 15:10:00,42.97,42.98,42.9,42.91,92100.0,30.0152,30.0221,29.9663,29.9733,92100.0
2015-05-19 15:20:00,42.91,42.93,42.88,42.9,99500.0,29.9733,29.9872,29.9523,29.9663,99500.0
2015-05-19 15:30:00,42.89,42.95,42.87,42.94,120900.0,29.9593,30.0012,29.9453,29.9942,120900.0
2015-05-19 15:40:00,42.94,43.01,42.94,43.0,180600.0,29.9942,30.0431,29.9942,30.0361,180600.0
2015-05-19 15:50:00,43.01,43.05,43.0,43.03,311800.0,30.0431,30.071,30.0361,30.0571,311800.0
2015-05-20 09:30:00,43.05,43.29,42.83,43.24,52300.0,30.071,30.2387,29.9174,30.2038,52300.0
2015-05-20 09:40:00,43.27,43.28,43.14,43.17,31000.0,30.2247,30.2317,30.1339,30.1549,31000.0
2015-05-20 09:50:00,43.19,43.19,43.08,43.1,24600.0,30.1688,30.1688,30.092,30.106,24600.0
2015-05-20 10:00:00,43.08,43.1,42.97,43.02,30200.0,30.092,30.106,30.0152,30.0501,30200.0
2015-05-20 10:10:00,43.02,43.16,43.02,43.15,47200.0,30.0501,30.1479,30.0501,30.1409,47200.0
2015-05-20 10:20:00,43.15,43.25,43.12,43.24,55600.0,30.1409,30.2107,30.1199,30.2038,55600.0
2015-05-20 10:30:00,43.24,43.25,43.16,43.23,112600.0,30.2038,30.2107,30.1479,30.1968,112600.0
2015-05-20 10:40:00,43.23,43.3,43.21,43.27,49000.0,30.1968,30.2457,30.1828,30.2247,49000.0
2015-05-20 10:50:00,43.28,43.29,43.21,43.27,52700.0,30.2317,30.2387,30.1828,30.2247,52700.0
2015-05-20 11:00:00,43.27,43.28,43.19,43.2,112600.0,30.2247,30.2317,30.1688,30.1758,112600.0
2015-05-20 11:10:00,43.2,43.27,43.19,43.25,52600.0,30.1758,30.2247,30.1688,30.2107,52600.0
2015-05-20 11:20:00,43.25,43.31,43.25,43.28,57800.0,30.2107,30.2527,30.2107,30.2317,57800.0
2015-05-20 11:30:00,43.28,43.3,43.26,43.27,120400.0,30.2317,30.2457,30.2177,30.2247,120400.0
2015-05-20 11:40:00,43.27,43.27,43.2,43.2,55400.0,30.2247,30.2247,30.1758,30.1758,55400.0
2015-05-20 11:50:00,43.2,43.3,43.2,43.28,237300.0,30.1758,30.2457,30.1758,30.2317,237300.0
2015-05-20 12:00:00,43.28,43.28,43.24,43.27,45300.0,30.2317,30.2317,30.2038,30.2247,45300.0
2015-05-20 12:10:00,43.28,43.33,43.27,43.32,61600.0,30.2317,30.2666,30.2247,30.2596,61600.0
2015-05-20 12:20:00,43.31,43.35,43.31,43.31,43900.0,30.2527,30.2806,30.2527,30.2527,43900.0
2015-05-20 12:30:00,43.31,43.35,43.31,43.34,30700.0,30.2527,30.2806,30.2527,30.2736,30700.0
2015-05-20 12:40:00,43.34,43.36,43.33,43.34,29900.0,30.2736,30.2876,30.2666,30.2736,29900.0
2015-05-20 12:50:00,43.34,43.34,43.29,43.3,29400.0,30.2736,30.2736,30.2387,30.2457,29400.0
2015-05-20 13:00:00,43.31,43.32,43.29,43.3,28200.0,30.2527,30.2596,30.2387,30.2457,28200.0
2015-05-20 13:10:00,43.3,43.32,43.28,43.32,35600.0,30.2457,30.2596,30.2317,30.2596,35600.0
2015-05-20 13:20:00,43.32,43.37,43.31,43.37,43700.0,30.2596,30.2946,30.2527,30.2946,43700.0
2015-05-20 13:30:00,43.38,43.41,43.33,43.33,62000.0,30.3016,30.3225,30.2666,30.2666,62000.0
2015-05-20 13:40:00,43.34,43.34,43.31,43.32,46900.0,30.2736,30.2736,30.2527,30.2596,46900.0
2015-05-20 13:50:00,43.33,43.35,43.31,43.32,55800.0,30.2666,30.2806,30.2527,30.2596,55800.0
2015-05-20 14:00:00,43.32,43.42,43.29,43.37,149300.0,30.2596,30.3295,30.2387,30.2946,149300.0
2015-05-20 14:10:00,43.36,43.37,43.3,43.37,61900.0,30.2876,30.2946,30.2457,30.2946,61900.0
2015-05-20 14:20:00,43.37,43.51,43.37,43.51,184300.0,30.2946,30.3924,30.2946,30.3924,184300.0
2015-05-20 14:30:00,43.51,43.52,43.45,43.45,62800.0,30.3924,30.3993,30.3505,30.3505,62800.0
2015-05-20 14:40:00,43.45,43.48,43.37,43.37,81700.0,30.3505,30.3714,30.2946,30.2946,81700.0
2015-05-20 14:50:00,43.37,43.41,43.36,43.39,42100.0,30.2946,30.3225,30.2876,30.3085,42100.0
2015-05-20 15:00:00,43.4,43.45,43.35,43.45,86900.0,30.3155,30.3505,30.2806,30.3505,86900.0
2015-05-20 15:10:00,43.44,43.45,43.36,43.37,125000.0,30.3435,30.3505,30.2876,30.2946,125000.0
2015-05-20 15:20:00,43.36,43.42,43.34,43.4,138300.0,30.2876,30.3295,30.2736,30.3155,138300.0
2015-05-20 15:30:00,43.41,43.41,43.34,43.41,124400.0,30.3225,30.3225,30.2736,30.3225,124400.0
2015-05-20 15:40:00,43.4,43.42,43.35,43.38,170200.0,30.3155,30.3295,30.2806,30.3016,170200.0
2015-05-20 15:50:00,43.38,43.39,43.33,43.33,254600.0,30.3016,30.3085,30.2666,30.2666,254600.0
2015-05-21 09:30:00,43.32,43.4,43.15,43.3,74500.0,30.2596,30.3155,30.1409,30.2457,74500.0
2015-05-21 09:40:00,43.3,43.46,43.3,43.43,40700.0,30.2457,30.3574,30.2457,30.3365,40700.0
2015-05-21 09:50:00,43.43,43.47,43.39,43.46,52000.0,30.3365,30.3644,30.3085,30.3574,52000.0
2015-05-21 10:00:00,43.46,43.62,43.46,43.61,95900.0,30.3574,30.4692,30.3574,30.4622,95900.0
2015-05-21 10:10:00,43.61,43.65,43.58,43.62,70800.0,30.4622,30.4902,30.4413,30.4692,70800.0
2015-05-21 10:20:00,43.62,43.63,43.56,43.57,46300.0,30.4692,30.4762,30.4273,30.4343,46300.0
2015-05-21 10:30:00,43.57,43.57,43.46,43.52,47700.0,30.4343,30.4343,30.3574,30.3993,47700.0
2015-05-21 10:40:00,43.53,43.55,43.46,43.49,57000.0,30.4063,30.4203,30.3574,30.3784,57000.0
2015-05-21 10:50:00,43.49,43.53,43.33,43.33,36100.0,30.3784,30.4063,30.2666,30.2666,36100.0
2015-05-21 11:00:00,43.35,43.42,43.35,43.41,40700.0,30.2806,30.3295,30.2806,30.3225,40700.0
2015-05-21 11:10:00,43.42,43.55,43.42,43.53,45900.0,30.3295,30.4203,30.3295,30.4063,45900.0
2015-05-21 11:20:00,43.53,43.62,43.5,43.61,54000.0,30.4063,30.4692,30.3854,30.4622,54000.0
2015-05-21 11:30:00,43.62,43.7,43.61,43.69,56300.0,30.4692,30.5251,30.4622,30.5181,56300.0
2015-05-21 11:40:00,43.69,43.7,43.62,43.66,40300.0,30.5181,30.5251,30.4692,30.4971,40300.0
2015-05-21 11:50:00,43.66,43.72,43.65,43.72,32500.0,30.4971,30.5391,30.4902,30.5391,32500.0
2015-05-21 12:00:00,43.73,43.73,43.68,43.7,23100.0,30.546,30.546,30.5111,30.5251,23100.0
2015-05-21 12:10:00,43.71,43.73,43.7,43.72,18200.0,30.5321,30.546,30.5251,30.5391,18200.0
2015-05-21 12:20:00,43.72,43.74,43.72,43.72,17200.0,30.5391,30.553,30.5391,30.5391,17200.0
2015-05-21 12:30:00,43.72,43.74,43.62,43.63,28700.0,30.5391,30.553,30.4692,30.4762,28700.0
2015-05-21 12:40:00,43.63,43.67,43.63,43.65,9100.0,30.4762,30.5041,30.4762,30.4902,9100.0
2015-05-21 12:50:00,43.64,43.64,43.56,43.61,16600.0,30.4832,30.4832,30.4273,30.4622,16600.0
2015-05-21 13:00:00,43.6,43.68,43.59,43.68,24900.0,30.4552,30.5111,30.4482,30.5111,24900.0
2015-05-21 13:10:00,43.68,43.73,43.67,43.72,30900.0,30.5111,30.546,30.5041,30.5391,30900.0
2015-05-21 13:20:00,43.72,43.75,43.72,43.74,50600.0,30.5391,30.56,30.5391,30.553,50600.0
2015-05-21 13:30:00,43.74,43.75,43.68,43.68,44000.0,30.553,30.56,30.5111,30.5111,44000.0
2015-05-21 13:40:00,43.68,43.69,43.64,43.67,50500.0,30.5111,30.5181,30.4832,30.5041,50500.0
2015-05-21 13:50:00,43.66,43.67,43.66,43.66,48500.0,30.4971,30.5041,30.4971,30.4971,48500.0
2015-05-21 14:00:00,43.66,43.67,43.65,43.66,42600.0,30.4971,30.5041,30.4902,30.4971,42600.0
2015-05-21 14:10:00,43.66,43.68,43.61,43.68,68500.0,30.4971,30.5111,30.4622,30.5111,68500.0
2015-05-21 14:20:00,43.68,43.7,43.67,43.7,41200.0,30.5111,30.5251,30.5041,30.5251,41200.0
2015-05-21 14:30:00,43.69,43.72,43.67,43.71,61100.0,30.5181,30.5391,30.5041,30.5321,61100.0
2015-05-21 14:40:00,43.72,43.72,43.7,43.7,55500.0,30.5391,30.5391,30.5251,30.5251,55500.0
2015-05-21 14:50:00,43.7,43.71,43.69,43.71,56400.0,30.5251,30.5321,30.5181,30.5321,56400.0
2015-05-21 15:00:00,43.7,43.71,43.63,43.65,80600.0,30.5251,30.5321,30.4762,30.4902,80600.0
2015-05-21 15:10:00,43.65,43.65,43.59,43.59,54500.0,30.4902,30.4902,30.4482,30.4482,54500.0
2015-05-21 15:20:00,43.59,43.65,43.59,43.65,70400.0,30.4482,30.4902,30.4482,30.4902,70400.0
2015-05-21 15:30:00,43.65,43.71,43.64,43.68,82000.0,30.4902,30.5321,30.4832,30.5111,82000.0
2015-05-21 15:40:00,43.69,43.77,43.68,43.77,165300.0,30.5181,30.574,30.5111,30.574,165300.0
2015-05-21 15:50:00,43.77,43.78,43.72,43.77,419000.0,30.574,30.581,30.5391,30.574,419000.0
2015-05-22 09:30:00,43.62,43.63,43.39,43.48,78200.0,30.4692,30.4762,30.3085,30.3714,78200.0
2015-05-22 09:40:00,43.5,43.53,43.4,43.45,87000.0,30.3854,30.4063,30.3155,30.3505,87000.0
2015-05-22 09:50:00,43.45,43.59,43.44,43.55,72000.0,30.3505,30.4482,30.3435,30.4203,72000.0
2015-05-22 10:00:00,43.56,43.62,43.52,43.56,114500.0,30.4273,30.4692,30.3993,30.4273,114500.0
2015-05-22 10:10:00,43.55,43.59,43.53,43.55,82500.0,30.4203,30.4482,30.4063,30.4203,82500.0
2015-05-22 10:20:00,43.56,43.62,43.54,43.56,36300.0,30.4273,30.4692,30.4133,30.4273,36300.0
2015-05-22 10:30:00,43.56,43.57,43.48,43.48,42100.0,30.4273,30.4343,30.3714,30.3714,42100.0
2015-05-22 10:40:00,43.49,43.54,43.48,43.53,31200.0,30.3784,30.4133,30.3714,30.4063,31200.0
2015-05-22 10:50:00,43.54,43.65,43.53,43.62,31700.0,30.4133,30.4902,30.4063,30.4692,31700.0
2015-05-22 11:00:00,43.62,43.63,43.53,43.53,28500.0,30.4692,30.4762,30.4063,30.4063,28500.0
2015-05-22 11:10:00,43.53,43.53,43.43,43.44,35400.0,30.4063,30.4063,30.3365,30.3435,35400.0
2015-05-22 11:20:00,43.44,43.49,43.41,43.49,34400.0,30.3435,30.3784,30.3225,30.3784,34400.0
2015-05-22 11:30:00,43.49,43.53,43.46,43.52,38700.0,30.3784,30.4063,30.3574,30.3993,38700.0
2015-05-22 11:40:00,43.52,43.58,43.5,43.55,44200.0,30.3993,30.4413,30.3854,30.4203,44200.0
2015-05-22 11:50:00,43.55,43.62,43.55,43.61,25500.0,30.4203,30.4692,30.4203,30.4622,25500.0
2015-05-22 12:00:00,43.6,43.61,43.55,43.57,32600.0,30.4552,30.4622,30.4203,30.4343,32600.0
2015-05-22 12:10:00,43.57,43.59,43.56,43.56,32000.0,30.4343,30.4482,30.4273,30.4273,32000.0
2015-05-22 12:20:00,43.57,43.61,43.56,43.61,22000.0,30.4343,30.4622,30.4273,30.4622,22000.0
2015-05-22 12:30:00,43.62,43.68,43.6,43.68,30900.0,30.4692,30.5111,30.4552,30.5111,30900.0
2015-05-22 12:40:00,43.68,43.75,43.68,43.73,95000.0,30.5111,30.56,30.5111,30.546,95000.0
2015-05-22 12:50:00,43.74,43.82,43.72,43.82,40300.0,30.553,30.6089,30.5391,30.6089,40300.0
2015-05-22 13:00:00,43.82,43.82,43.71,43.79,54300.0,30.6089,30.6089,30.5321,30.5879,54300.0
2015-05-22 13:10:00,43.79,43.82,43.73,43.81,42300.0,30.5879,30.6089,30.546,30.6019,42300.0
2015-05-22 13:20:00,43.82,43.88,43.8,43.87,59600.0,30.6089,30.6508,30.5949,30.6438,59600.0
2015-05-22 13:30:00,43.86,43.88,43.77,43.8,301700.0,30.6368,30.6508,30.574,30.5949,301700.0
2015-05-22 13:40:00,43.79,43.83,43.77,43.83,99400.0,30.5879,30.6159,30.574,30.6159,99400.0
2015-05-22 13:50:00,43.83,43.85,43.8,43.8,67900.0,30.6159,30.6299,30.5949,30.5949,67900.0
2015-05-22 14:00:00,43.81,43.85,43.76,43.85,46100.0,30.6019,30.6299,30.567,30.6299,46100.0
2015-05-22 14:10:00,43.84,43.89,43.84,43.86,41400.0,30.6229,30.6578,30.6229,30.6368,41400.0
2015-05-22 14:20:00,43.86,43.93,43.86,43.93,40000.0,30.6368,30.6857,30.6368,30.6857,40000.0
2015-05-22 14:30:00,43.93,43.93,43.88,43.92,60400.0,30.6857,30.6857,30.6508,30.6788,60400.0
2015-05-22 14:40:00,43.92,43.97,43.91,43.94,53800.0,30.6788,30.7137,30.6718,30.6927,53800.0
2015-05-22 14:50:00,43.94,43.97,43.83,43.84,45700.0,30.6927,30.7137,30.6159,30.6229,45700.0
2015-05-22 15:00:00,43.84,43.87,43.83,43.87,32500.0,30.6229,30.6438,30.6159,30.6438,32500.0
2015-05-22 15:10:00,43.87,43.89,43.86,43.88,34900.0,30.6438,30.6578,30.6368,30.6508,34900.0
2015-05-22 15:20:00,43.89,43.89,43.86,43.89,60900.0,30.6578,30.6578,30.6368,30.6578,60900.0
2015-05-22 15:30:00,43.88,43.92,43.88,43.91,73700.0,30.6508,30.6788,30.6508,30.6718,73700.0
2015-05-22 15:40:00,43.91,43.93,43.87,43.89,130500.0,30.6718,30.6857,30.6438,30.6578,130500.0
2015-05-22 15:50:00,43.88,43.89,43.84,43.87,254900.0,30.6508,30.6578,30.6229,30.6438,254900.0
2015-05-26 09:30:00,43.74,43.74,43.38,43.5,59900.0,30.553,30.553,30.3016,30.3854,59900.0
2015-05-26 09:40:00,43.48,43.48,43.32,43.46,51500.0,30.3714,30.3714,30.2596,30.3574,51500.0
2015-05-26 09:50:00,43.49,43.58,43.46,43.47,47200.0,30.3784,30.4413,30.3574,30.3644,47200.0
2015-05-26 10:00:00,43.46,43.52,43.41,43.45,108900.0,30.3574,30.3993,30.3225,30.3505,108900.0
2015-05-26 10:10:00,43.44,43.45,43.28,43.28,114400.0,30.3435,30.3505,30.2317,30.2317,114400.0
2015-05-26 10:20:00,43.28,43.29,43.21,43.23,52200.0,30.2317,30.2387,30.1828,30.1968,52200.0
2015-05-26 10:30:00,43.23,43.3,43.22,43.28,65900.0,30.1968,30.2457,30.1898,30.2317,65900.0
2015-05-26 10:40:00,43.27,43.29,43.16,43.16,68700.0,30.2247,30.2387,30.1479,30.1479,68700.0
2015-05-26 10:50:00,43.16,43.17,43.05,43.07,77800.0,30.1479,30.1549,30.071,30.085,77800.0
2015-05-26 11:00:00,43.07,43.16,43.05,43.14,43000.0,30.085,30.1479,30.071,30.1339,43000.0
2015-05-26 11:10:00,43.13,43.21,43.11,43.12,51200.0,30.1269,30.1828,30.113,30.1199,51200.0
2015-05-26 11:20:00,43.11,43.27,43.11,43.26,45400.0,30.113,30.2247,30.113,30.2177,45400.0
2015-05-26 11:30:00,43.25,43.32,43.25,43.27,32600.0,30.2107,30.2596,30.2107,30.2247,32600.0
2015-05-26 11:40:00,43.26,43.33,43.22,43.33,37900.0,30.2177,30.2666,30.1898,30.2666,37900.0
2015-05-26 11:50:00,43.33,43.34,43.24,43.25,50100.0,30.2666,30.2736,30.2038,30.2107,50100.0
2015-05-26 12:00:00,43.26,43.26,43.13,43.16,27700.0,30.2177,30.2177,30.1269,30.1479,27700.0
2015-05-26 12:10:00,43.15,43.2,43.14,43.2,20400.0,30.1409,30.1758,30.1339,30.1758,20400.0
2015-05-26 12:20:00,43.19,43.2,43.16,43.18,21900.0,30.1688,30.1758,30.1479,30.1619,21900.0
2015-05-26 12:30:00,43.19,43.22,43.15,43.16,25000.0,30.1688,30.1898,30.1409,30.1479,25000.0
2015-05-26 12:40:00,43.16,43.22,43.15,43.22,12300.0,30.1479,30.1898,30.1409,30.1898,12300.0
2015-05-26 12:50:00,43.22,43.24,43.14,43.16,19400.0,30.1898,30.2038,30.1339,30.1479,19400.0
2015-05-26 13:00:00,43.16,43.18,43.13,43.15,26100.0,30.1479,30.1619,30.1269,30.1409,26100.0
2015-05-26 13:10:00,43.16,43.23,43.15,43.21,30000.0,30.1479,30.1968,30.1409,30.1828,30000.0
2015-05-26 13:20:00,43.22,43.29,43.21,43.25,26700.0,30.1898,30.2387,30.1828,30.2107,26700.0
2015-05-26 13:30:00,43.26,43.27,43.13,43.15,28800.0,30.2177,30.2247,30.1269,30.1409,28800.0
2015-05-26 13:40:00,43.15,43.16,43.1,43.12,24100.0,30.1409,30.1479,30.106,30.1199,24100.0
2015-05-26 13:50:00,43.12,43.16,43.08,43.09,32200.0,30.1199,30.1479,30.092,30.099,32200.0
2015-05-26 14:00:00,43.1,43.11,43.07,43.1,16800.0,30.106,30.113,30.085,30.106,16800.0
2015-05-26 14:10:00,43.09,43.16,43.08,43.15,24100.0,30.099,30.1479,30.092,30.1409,24100.0
2015-05-26 14:20:00,43.15,43.17,43.05,43.07,32600.0,30.1409,30.1549,30.071,30.085,32600.0
2015-05-26 14:30:00,43.06,43.09,43.03,43.09,225800.0,30.078,30.099,30.0571,30.099,225800.0
2015-05-26 14:40:00,43.1,43.13,43.05,43.07,54400.0,30.106,30.1269,30.071,30.085,54400.0
2015-05-26 14:50:00,43.07,43.09,43.02,43.02,47800.0,30.085,30.099,30.0501,30.0501,47800.0
2015-05-26 15:00:00,43.02,43.06,42.99,43.03,83000.0,30.0501,30.078,30.0291,30.0571,83000.0
2015-05-26 15:10:00,43.03,43.11,43.02,43.06,72200.0,30.0571,30.113,30.0501,30.078,72200.0
2015-05-26 15:20:00,43.06,43.07,43.02,43.06,123700.0,30.078,30.085,30.0501,30.078,123700.0
2015-05-26 15:30:00,43.07,43.18,43.05,43.11,102800.0,30.085,30.1619,30.071,30.113,102800.0
2015-05-26 15:40:00,43.11,43.13,43.09,43.09,148900.0,30.113,30.1269,30.099,30.099,148900.0
2015-05-26 15:50:00,43.09,43.17,43.09,43.12,232600.0,30.099,30.1549,30.099,30.1199,232600.0
2015-05-27 09:30:00,43.3,43.39,43.14,43.17,114800.0,30.2457,30.3085,30.1339,30.1549,114800.0
2015-05-27 09:40:00,43.19,43.21,43.07,43.11,52200.0,30.1688,30.1828,30.085,30.113,52200.0
2015-05-27 09:50:00,43.1,43.22,43.05,43.13,78500.0,30.106,30.1898,30.071,30.1269,78500.0
2015-05-27 10:00:00,43.12,43.23,43.05,43.09,64400.0,30.1199,30.1968,30.071,30.099,64400.0
2015-05-27 10:10:00,43.11,43.22,43.11,43.17,45200.0,30.113,30.1898,30.113,30.1549,45200.0
2015-05-27 10:20:00,43.17,43.2,43.1,43.13,59700.0,30.1549,30.1758,30.106,30.1269,59700.0
2015-05-27 10:30:00,43.12,43.23,43.12,43.14,60500.0,30.1199,30.1968,30.1199,30.1339,60500.0
2015-05-27 10:40:00,43.13,43.22,43.13,43.18,66300.0,30.1269,30.1898,30.1269,30.1619,66300.0
2015-05-27 10:50:00,43.18,43.25,43.16,43.16,63500.0,30.1619,30.2107,30.1479,30.1479,63500.0
2015-05-27 11:00:00,43.16,43.19,43.11,43.15,73900.0,30.1479,30.1688,30.113,30.1409,73900.0
2015-05-27 11:10:00,43.15,43.21,43.13,43.21,52300.0,30.1409,30.1828,30.1269,30.1828,52300.0
2015-05-27 11:20:00,43.21,43.31,43.19,43.27,76700.0,30.1828,30.2527,30.1688,30.2247,76700.0
2015-05-27 11:30:00,43.28,43.32,43.27,43.28,44100.0,30.2317,30.2596,30.2247,30.2317,44100.0
2015-05-27 11:40:00,43.28,43.29,43.18,43.18,69000.0,30.2317,30.2387,30.1619,30.1619,69000.0
2015-05-27 11:50:00,43.18,43.2,43.15,43.2,64400.0,30.1619,30.1758,30.1409,30.1758,64400.0
2015-05-27 12:00:00,43.2,43.26,43.19,43.24,56600.0,30.1758,30.2177,30.1688,30.2038,56600.0
2015-05-27 12:10:00,43.24,43.25,43.21,43.23,56000.0,30.2038,30.2107,30.1828,30.1968,56000.0
2015-05-27 12:20:00,43.23,43.23,43.17,43.17,50800.0,30.1968,30.1968,30.1549,30.1549,50800.0
2015-05-27 12:30:00,43.18,43.18,43.08,43.09,47200.0,30.1619,30.1619,30.092,30.099,47200.0
2015-05-27 12:40:00,43.09,43.14,43.08,43.12,43700.0,30.099,30.1339,30.092,30.1199,43700.0
2015-05-27 12:50:00,43.12,43.18,43.11,43.18,33400.0,30.1199,30.1619,30.113,30.1619,33400.0
2015-05-27 13:00:00,43.19,43.27,43.18,43.23,31900.0,30.1688,30.2247,30.1619,30.1968,31900.0
2015-05-27 13:10:00,43.23,43.24,43.18,43.19,59700.0,30.1968,30.2038,30.1619,30.1688,59700.0
2015-05-27 13:20:00,43.2,43.25,43.19,43.25,28200.0,30.1758,30.2107,30.1688,30.2107,28200.0
2015-05-27 13:30:00,43.25,43.25,43.11,43.11,134600.0,30.2107,30.2107,30.113,30.113,134600.0
2015-05-27 13:40:00,43.11,43.13,43.06,43.07,54300.0,30.113,30.1269,30.078,30.085,54300.0
2015-05-27 13:50:00,43.08,43.17,43.08,43.15,43600.0,30.092,30.1549,30.092,30.1409,43600.0
2015-05-27 14:00:00,43.15,43.18,43.11,43.13,65600.0,30.1409,30.1619,30.113,30.1269,65600.0
2015-05-27 14:10:00,43.13,43.15,43.07,43.11,53600.0,30.1269,30.1409,30.085,30.113,53600.0
2015-05-27 14:20:00,43.11,43.15,43.1,43.14,61100.0,30.113,30.1409,30.106,30.1339,61100.0
2015-05-27 14:30:00,43.14,43.18,43.12,43.17,78600.0,30.1339,30.1619,30.1199,30.1549,78600.0
2015-05-27 14:40:00,43.18,43.2,43.16,43.18,43900.0,30.1619,30.1758,30.1479,30.1619,43900.0
2015-05-27 14:50:00,43.18,43.2,43.16,43.16,44300.0,30.1619,30.1758,30.1479,30.1479,44300.0
2015-05-27 15:00:00,43.15,43.16,43.12,43.14,63900.0,30.1409,30.1479,30.1199,30.1339,63900.0
2015-05-27 15:10:00,43.14,43.15,43.11,43.15,59400.0,30.1339,30.1409,30.113,30.1409,59400.0
2015-05-27 15:20:00,43.14,43.15,43.12,43.13,100400.0,30.1339,30.1409,30.1199,30.1269,100400.0
2015-05-27 15:30:00,43.12,43.24,43.1,43.24,113800.0,30.1199,30.2038,30.106,30.2038,113800.0
2015-05-27 15:40:00,43.24,43.28,43.22,43.26,292700.0,30.2038,30.2317,30.1898,30.2177,292700.0
2015-05-27 15:50:00,43.27,43.27,43.24,43.24,414100.0,30.2247,30.2247,30.2038,30.2038,414100.0
2015-05-28 09:30:00,43.16,43.38,43.16,43.16,57800.0,30.1479,30.3016,30.1479,30.1479,57800.0
2015-05-28 09:40:00,43.17,43.34,43.17,43.3,54200.0,30.1549,30.2736,30.1549,30.2457,54200.0
2015-05-28 09:50:00,43.28,43.34,43.15,43.17,83700.0,30.2317,30.2736,30.1409,30.1549,83700.0
2015-05-28 10:00:00,43.16,43.18,43.03,43.06,146800.0,30.1479,30.1619,30.0571,30.078,146800.0
2015-05-28 10:10:00,43.05,43.09,43.0,43.01,78400.0,30.071,30.099,30.0361,30.0431,78400.0
2015-05-28 10:20:00,43.01,43.01,42.87,42.9,99400.0,30.0431,30.0431,29.9453,29.9663,99400.0
2015-05-28 10:30:00,42.9,42.92,42.82,42.89,66900.0,29.9663,29.9802,29.9104,29.9593,66900.0
2015-05-28 10:40:00,42.89,42.93,42.86,42.91,95200.0,29.9593,29.9872,29.9383,29.9733,95200.0
2015-05-28 10:50:00,42.91,42.99,42.86,42.86,37700.0,29.9733,30.0291,29.9383,29.9383,37700.0
2015-05-28 11:00:00,42.87,42.98,42.87,42.96,32000.0,29.9453,30.0221,29.9453,30.0082,32000.0
2015-05-28 11:10:00,42.96,43.11,42.95,43.07,74100.0,30.0082,30.113,30.0012,30.085,74100.0
2015-05-28 11:20:00,43.08,43.12,43.05,43.07,58000.0,30.092,30.1199,30.071,30.085,58000.0
2015-05-28 11:30:00,43.07,43.12,43.02,43.06,55800.0,30.085,30.1199,30.0501,30.078,55800.0
2015-05-28 11:40:00,43.05,43.11,43.0,43.02,39700.0,30.071,30.113,30.0361,30.0501,39700.0
2015-05-28 11:50:00,43.02,43.02,42.9,42.96,38200.0,30.0501,30.0501,29.9663,30.0082,38200.0
2015-05-28 12:00:00,42.97,42.98,42.92,42.93,22100.0,30.0152,30.0221,29.9802,29.9872,22100.0
2015-05-28 12:10:00,42.92,42.97,42.92,42.95,24300.0,29.9802,30.0152,29.9802,30.0012,24300.0
2015-05-28 12:20:00,42.95,42.98,42.93,42.98,28200.0,30.0012,30.0221,29.9872,30.0221,28200.0
2015-05-28 12:30:00,42.98,43.0,42.92,42.93,37100.0,30.0221,30.0361,29.9802,29.9872,37100.0
2015-05-28 12:40:00,42.93,42.99,42.91,42.98,36800.0,29.9872,30.0291,29.9733,30.0221,36800.0
2015-05-28 12:50:00,43.0,43.0,42.93,42.95,36700.0,30.0361,30.0361,29.9872,30.0012,36700.0
2015-05-28 13:00:00,42.94,43.05,42.94,43.03,18000.0,29.9942,30.071,29.9942,30.0571,18000.0
2015-05-28 13:10:00,43.03,43.05,42.99,42.99,48600.0,30.0571,30.071,30.0291,30.0291,48600.0
2015-05-28 13:20:00,42.99,43.0,42.91,42.91,42000.0,30.0291,30.0361,29.9733,29.9733,42000.0
2015-05-28 13:30:00,42.91,42.93,42.86,42.86,113800.0,29.9733,29.9872,29.9383,29.9383,113800.0
2015-05-28 13:40:00,42.86,42.96,42.86,42.94,57900.0,29.9383,30.0082,29.9383,29.9942,57900.0
2015-05-28 13:50:00,42.95,42.99,42.92,42.95,82500.0,30.0012,30.0291,29.9802,30.0012,82500.0
2015-05-28 14:00:00,42.94,42.96,42.87,42.89,45100.0,29.9942,30.0082,29.9453,29.9593,45100.0
2015-05-28 14:10:00,42.9,43.0,42.9,43.0,39200.0,29.9663,30.0361,29.9663,30.0361,39200.0
2015-05-28 14:20:00,43.0,43.09,42.99,43.09,60000.0,30.0361,30.099,30.0291,30.099,60000.0
2015-05-28 14:30:00,43.09,43.09,43.0,43.05,31300.0,30.099,30.099,30.0361,30.071,31300.0
2015-05-28 14:40:00,43.04,43.05,43.0,43.0,42800.0,30.0641,30.071,30.0361,30.0361,42800.0
2015-05-28 14:50:00,43.0,43.03,42.99,43.03,52400.0,30.0361,30.0571,30.0291,30.0571,52400.0
2015-05-28 15:00:00,43.02,43.05,42.99,43.01,83400.0,30.0501,30.071,30.0291,30.0431,83400.0
2015-05-28 15:10:00,43.02,43.05,43.0,43.02,127700.0,30.0501,30.071,30.0361,30.0501,127700.0
2015-05-28 15:20:00,43.02,43.03,42.95,42.99,67000.0,30.0501,30.0571,30.0012,30.0291,67000.0
2015-05-28 15:30:00,42.99,43.01,42.94,42.94,98400.0,30.0291,30.0431,29.9942,29.9942,98400.0
2015-05-28 15:40:00,42.94,43.0,42.94,42.97,179300.0,29.9942,30.0361,29.9942,30.0152,179300.0
2015-05-28 15:50:00,42.97,43.07,42.96,43.05,291900.0,30.0152,30.085,30.0082,30.071,291900.0
2015-05-29 09:30:00,43.06,43.14,42.86,42.97,57500.0,30.078,30.1339,29.9383,30.0152,57500.0
2015-05-29 09:40:00,43.0,43.11,42.95,43.0,101400.0,30.0361,30.113,30.0012,30.0361,101400.0
2015-05-29 09:50:00,43.01,43.04,42.93,42.98,57700.0,30.0431,30.0641,29.9872,30.0221,57700.0
2015-05-29 10:00:00,42.98,43.06,42.96,42.97,128800.0,30.0221,30.078,30.0082,30.0152,128800.0
2015-05-29 10:10:00,42.96,43.01,42.93,43.0,103600.0,30.0082,30.0431,29.9872,30.0361,103600.0
2015-05-29 10:20:00,43.0,43.02,42.92,42.92,65000.0,30.0361,30.0501,29.9802,29.9802,65000.0
2015-05-29 10:30:00,42.93,43.01,42.91,42.99,53700.0,29.9872,30.0431,29.9733,30.0291,53700.0
2015-05-29 10:40:00,42.98,42.99,42.7,42.7,112100.0,30.0221,30.0291,29.8266,29.8266,112100.0
2015-05-29 10:50:00,42.7,42.7,42.51,42.53,148800.0,29.8266,29.8266,29.6938,29.7078,148800.0
2015-05-29 11:00:00,42.54,42.6,42.5,42.6,114600.0,29.7148,29.7567,29.6869,29.7567,114600.0
2015-05-29 11:10:00,42.6,42.78,42.59,42.74,71900.0,29.7567,29.8824,29.7497,29.8545,71900.0
2015-05-29 11:20:00,42.74,42.77,42.69,42.71,92700.0,29.8545,29.8755,29.8196,29.8336,92700.0
2015-05-29 11:30:00,42.72,42.75,42.62,42.66,63500.0,29.8405,29.8615,29.7707,29.7986,63500.0
2015-05-29 11:40:00,42.66,42.78,42.65,42.76,91800.0,29.7986,29.8824,29.7916,29.8685,91800.0
2015-05-29 11:50:00,42.77,42.82,42.75,42.75,63100.0,29.8755,29.9104,29.8615,29.8615,63100.0
2015-05-29 12:00:00,42.74,42.78,42.74,42.77,55200.0,29.8545,29.8824,29.8545,29.8755,55200.0
2015-05-29 12:10:00,42.78,42.82,42.72,42.76,44400.0,29.8824,29.9104,29.8405,29.8685,44400.0
2015-05-29 12:20:00,42.76,42.78,42.72,42.77,81600.0,29.8685,29.8824,29.8405,29.8755,81600.0
2015-05-29 12:30:00,42.77,42.86,42.75,42.84,101100.0,29.8755,29.9383,29.8615,29.9244,101100.0
2015-05-29 12:40:00,42.85,42.85,42.8,42.8,52800.0,29.9313,29.9313,29.8964,29.8964,52800.0
2015-05-29 12:50:00,42.8,42.8,42.72,42.75,60000.0,29.8964,29.8964,29.8405,29.8615,60000.0
2015-05-29 13:00:00,42.74,42.75,42.68,42.69,81700.0,29.8545,29.8615,29.8126,29.8196,81700.0
2015-05-29 13:10:00,42.69,42.7,42.64,42.66,89800.0,29.8196,29.8266,29.7847,29.7986,89800.0
2015-05-29 13:20:00,42.67,42.75,42.66,42.67,84100.0,29.8056,29.8615,29.7986,29.8056,84100.0
2015-05-29 13:30:00,42.67,42.7,42.6,42.6,90000.0,29.8056,29.8266,29.7567,29.7567,90000.0
2015-05-29 13:40:00,42.61,42.74,42.55,42.72,117200.0,29.7637,29.8545,29.7218,29.8405,117200.0
2015-05-29 13:50:00,42.71,42.75,42.68,42.7,93800.0,29.8336,29.8615,29.8126,29.8266,93800.0
2015-05-29 14:00:00,42.7,42.72,42.66,42.66,69100.0,29.8266,29.8405,29.7986,29.7986,69100.0
2015-05-29 14:10:00,42.66,42.71,42.64,42.69,74400.0,29.7986,29.8336,29.7847,29.8196,74400.0
2015-05-29 14:20:00,42.69,42.72,42.63,42.64,97300.0,29.8196,29.8405,29.7777,29.7847,97300.0
2015-05-29 14:30:00,42.64,42.66,42.61,42.65,101400.0,29.7847,29.7986,29.7637,29.7916,101400.0
2015-05-29 14:40:00,42.65,42.65,42.57,42.59,130600.0,29.7916,29.7916,29.7358,29.7497,130600.0
2015-05-29 14:50:00,42.59,42.64,42.57,42.59,180900.0,29.7497,29.7847,29.7358,29.7497,180900.0
2015-05-29 15:00:00,42.59,42.73,42.57,42.71,275700.0,29.7497,29.8475,29.7358,29.8336,275700.0
2015-05-29 15:10:00,42.71,42.8,42.7,42.72,111000.0,29.8336,29.8964,29.8266,29.8405,111000.0
2015-05-29 15:20:00,42.73,42.81,42.68,42.78,164700.0,29.8475,29.9034,29.8126,29.8824,164700.0
2015-05-29 15:30:00,42.78,42.8,42.71,42.73,170500.0,29.8824,29.8964,29.8336,29.8475,170500.0
2015-05-29 15:40:00,42.73,42.78,42.61,42.61,312400.0,29.8475,29.8824,29.7637,29.7637,312400.0
2015-05-29 15:50:00,42.61,42.68,42.61,42.63,419800.0,29.7637,29.8126,29.7637,29.7777,419800.0
2015-06-01 09:30:00,42.77,42.85,42.53,42.65,71951.0,29.8755,29.9313,29.7078,29.7916,71951.0
2015-06-01 09:40:00,42.61,42.67,42.55,42.62,36192.0,29.7637,29.8056,29.7218,29.7707,36192.0
2015-06-01 09:50:00,42.62,42.84,42.59,42.82,46239.0,29.7707,29.9244,29.7497,29.9104,46239.0
2015-06-01 10:00:00,42.82,42.94,42.76,42.88,99973.0,29.9104,29.9942,29.8685,29.9523,99973.0
2015-06-01 10:10:00,42.87,42.9,42.76,42.8,91039.0,29.9453,29.9663,29.8685,29.8964,91039.0
2015-06-01 10:20:00,42.79,42.98,42.78,42.92,54325.0,29.8894,30.0221,29.8824,29.9802,54325.0
2015-06-01 10:30:00,42.9,42.9,42.82,42.85,46048.0,29.9663,29.9663,29.9104,29.9313,46048.0
2015-06-01 10:40:00,42.84,42.9,42.75,42.89,43285.0,29.9244,29.9663,29.8615,29.9593,43285.0
2015-06-01 10:50:00,42.88,42.9,42.78,42.82,63387.0,29.9523,29.9663,29.8824,29.9104,63387.0
2015-06-01 11:00:00,42.82,42.85,42.75,42.75,43689.0,29.9104,29.9313,29.8615,29.8615,43689.0
2015-06-01 11:10:00,42.76,42.83,42.68,42.71,52875.0,29.8685,29.9174,29.8126,29.8336,52875.0
2015-06-01 11:20:00,42.71,42.71,42.62,42.63,38827.0,29.8336,29.8336,29.7707,29.7777,38827.0
2015-06-01 11:30:00,42.63,42.74,42.63,42.7,43175.0,29.7777,29.8545,29.7777,29.8266,43175.0
2015-06-01 11:40:00,42.7,42.85,42.69,42.83,113858.0,29.8266,29.9313,29.8196,29.9174,113858.0
2015-06-01 11:50:00,42.83,42.83,42.71,42.8,60066.0,29.9174,29.9174,29.8336,29.8964,60066.0
2015-06-01 12:00:00,42.8,42.83,42.74,42.8,53810.0,29.8964,29.9174,29.8545,29.8964,53810.0
2015-06-01 12:10:00,42.8,42.87,42.77,42.87,39194.0,29.8964,29.9453,29.8755,29.9453,39194.0
2015-06-01 12:20:00,42.87,42.93,42.86,42.93,37367.0,29.9453,29.9872,29.9383,29.9872,37367.0
2015-06-01 12:30:00,42.94,43.0,42.92,42.98,36462.0,29.9942,30.0361,29.9802,30.0221,36462.0
2015-06-01 12:40:00,42.99,42.99,42.9,42.91,18304.0,30.0291,30.0291,29.9663,29.9733,18304.0
2015-06-01 12:50:00,42.91,42.94,42.86,42.94,24309.0,29.9733,29.9942,29.9383,29.9942,24309.0
2015-06-01 13:00:00,42.94,42.98,42.91,42.96,22862.0,29.9942,30.0221,29.9733,30.0082,22862.0
2015-06-01 13:10:00,42.95,42.99,42.94,42.98,34814.0,30.0012,30.0291,29.9942,30.0221,34814.0
2015-06-01 13:20:00,42.99,43.03,42.99,43.01,39173.0,30.0291,30.0571,30.0291,30.0431,39173.0
2015-06-01 13:30:00,43.01,43.02,42.98,42.99,28569.0,30.0431,30.0501,30.0221,30.0291,28569.0
2015-06-01 13:40:00,42.98,43.02,42.96,43.02,30785.0,30.0221,30.0501,30.0082,30.0501,30785.0
2015-06-01 13:50:00,43.01,43.07,42.98,43.05,86637.0,30.0431,30.085,30.0221,30.071,86637.0
2015-06-01 14:00:00,43.05,43.14,43.05,43.14,47661.0,30.071,30.1339,30.071,30.1339,47661.0
2015-06-01 14:10:00,43.13,43.14,43.09,43.14,30394.0,30.1269,30.1339,30.099,30.1339,30394.0
2015-06-01 14:20:00,43.14,43.16,43.11,43.14,43858.0,30.1339,30.1479,30.113,30.1339,43858.0
2015-06-01 14:30:00,43.14,43.18,43.11,43.12,27695.0,30.1339,30.1619,30.113,30.1199,27695.0
2015-06-01 14:40:00,43.11,43.16,43.1,43.14,40253.0,30.113,30.1479,30.106,30.1339,40253.0
2015-06-01 14:50:00,43.13,43.17,43.1,43.16,44443.0,30.1269,30.1549,30.106,30.1479,44443.0
2015-06-01 15:00:00,43.16,43.21,43.16,43.2,59356.0,30.1479,30.1828,30.1479,30.1758,59356.0
2015-06-01 15:10:00,43.2,43.2,43.14,43.14,51669.0,30.1758,30.1758,30.1339,30.1339,51669.0
2015-06-01 15:20:00,43.15,43.16,43.1,43.15,82210.0,30.1409,30.1479,30.106,30.1409,82210.0
2015-06-01 15:30:00,43.15,43.16,43.03,43.05,133252.0,30.1409,30.1479,30.0571,30.071,133252.0
2015-06-01 15:40:00,43.04,43.05,42.93,42.97,190940.0,30.0641,30.071,29.9872,30.0152,190940.0
2015-06-01 15:50:00,42.97,42.99,42.87,42.9,190552.0,30.0152,30.0291,29.9453,29.9663,190552.0
2015-06-02 09:30:00,42.66,42.75,42.31,42.35,104586.0,29.7986,29.8615,29.5541,29.5821,104586.0
2015-06-02 09:40:00,42.31,42.49,42.31,42.37,69003.0,29.5541,29.6799,29.5541,29.5961,69003.0
2015-06-02 09:50:00,42.36,42.5,42.36,42.5,41455.0,29.5891,29.6869,29.5891,29.6869,41455.0
2015-06-02 10:00:00,42.48,42.52,42.37,42.48,50662.0,29.6729,29.7008,29.5961,29.6729,50662.0
2015-06-02 10:10:00,42.49,42.55,42.42,42.43,81467.0,29.6799,29.7218,29.631,29.638,81467.0
2015-06-02 10:20:00,42.44,42.49,42.42,42.45,88831.0,29.645,29.6799,29.631,29.6519,88831.0
2015-06-02 10:30:00,42.45,42.48,42.32,42.34,94388.0,29.6519,29.6729,29.5611,29.5751,94388.0
2015-06-02 10:40:00,42.33,42.33,42.1,42.11,48421.0,29.5681,29.5681,29.4075,29.4144,48421.0
2015-06-02 10:50:00,42.11,42.16,42.04,42.11,140621.0,29.4144,29.4494,29.3655,29.4144,140621.0
2015-06-02 11:00:00,42.1,42.18,42.07,42.18,31796.0,29.4075,29.4633,29.3865,29.4633,31796.0
2015-06-02 11:10:00,42.18,42.2,42.13,42.14,34592.0,29.4633,29.4773,29.4284,29.4354,34592.0
2015-06-02 11:20:00,42.14,42.15,42.06,42.09,34193.0,29.4354,29.4424,29.3795,29.4005,34193.0
2015-06-02 11:30:00,42.09,42.24,42.09,42.21,99880.0,29.4005,29.5052,29.4005,29.4843,99880.0
2015-06-02 11:40:00,42.21,42.24,42.16,42.17,45481.0,29.4843,29.5052,29.4494,29.4564,45481.0
2015-06-02 11:50:00,42.17,42.21,42.13,42.15,24446.0,29.4564,29.4843,29.4284,29.4424,24446.0
2015-06-02 12:00:00,42.14,42.27,42.11,42.22,32602.0,29.4354,29.5262,29.4144,29.4913,32602.0
2015-06-02 12:10:00,42.23,42.25,42.11,42.13,21537.0,29.4983,29.5122,29.4144,29.4284,21537.0
2015-06-02 12:20:00,42.13,42.16,42.11,42.15,25298.0,29.4284,29.4494,29.4144,29.4424,25298.0
2015-06-02 12:30:00,42.15,42.25,42.14,42.23,25207.0,29.4424,29.5122,29.4354,29.4983,25207.0
2015-06-02 12:40:00,42.24,42.28,42.21,42.27,54982.0,29.5052,29.5332,29.4843,29.5262,54982.0
2015-06-02 12:50:00,42.27,42.31,42.23,42.25,47059.0,29.5262,29.5541,29.4983,29.5122,47059.0
2015-06-02 13:00:00,42.25,42.28,42.21,42.21,35202.0,29.5122,29.5332,29.4843,29.4843,35202.0
2015-06-02 13:10:00,42.22,42.24,42.2,42.23,16880.0,29.4913,29.5052,29.4773,29.4983,16880.0
2015-06-02 13:20:00,42.22,42.24,42.17,42.19,38562.0,29.4913,29.5052,29.4564,29.4703,38562.0
2015-06-02 13:30:00,42.19,42.24,42.16,42.24,25710.0,29.4703,29.5052,29.4494,29.5052,25710.0
2015-06-02 13:40:00,42.25,42.33,42.25,42.3,35584.0,29.5122,29.5681,29.5122,29.5472,35584.0
2015-06-02 13:50:00,42.29,42.33,42.26,42.3,27475.0,29.5402,29.5681,29.5192,29.5472,27475.0
2015-06-02 14:00:00,42.3,42.37,42.29,42.33,43481.0,29.5472,29.5961,29.5402,29.5681,43481.0
2015-06-02 14:10:00,42.33,42.36,42.29,42.36,35310.0,29.5681,29.5891,29.5402,29.5891,35310.0
2015-06-02 14:20:00,42.35,42.4,42.32,42.34,26070.0,29.5821,29.617,29.5611,29.5751,26070.0
2015-06-02 14:30:00,42.34,42.35,42.26,42.27,33242.0,29.5751,29.5821,29.5192,29.5262,33242.0
2015-06-02 14:40:00,42.26,42.32,42.25,42.27,22744.0,29.5192,29.5611,29.5122,29.5262,22744.0
2015-06-02 14:50:00,42.27,42.27,42.22,42.27,47585.0,29.5262,29.5262,29.4913,29.5262,47585.0
2015-06-02 15:00:00,42.27,42.27,42.19,42.24,66090.0,29.5262,29.5262,29.4703,29.5052,66090.0
2015-06-02 15:10:00,42.24,42.29,42.22,42.24,47231.0,29.5052,29.5402,29.4913,29.5052,47231.0
2015-06-02 15:20:00,42.24,42.27,42.2,42.26,44477.0,29.5052,29.5262,29.4773,29.5192,44477.0
2015-06-02 15:30:00,42.25,42.27,42.22,42.24,88866.0,29.5122,29.5262,29.4913,29.5052,88866.0
2015-06-02 15:40:00,42.24,42.26,42.2,42.25,107922.0,29.5052,29.5192,29.4773,29.5122,107922.0
2015-06-02 15:50:00,42.24,42.31,42.24,42.28,235515.0,29.5052,29.5541,29.5052,29.5332,235515.0
2015-06-03 09:30:00,42.28,42.36,41.83,41.85,170119.0,29.5332,29.5891,29.2189,29.2328,170119.0
2015-06-03 09:40:00,41.85,41.9,41.71,41.81,48211.0,29.2328,29.2678,29.135,29.2049,48211.0
2015-06-03 09:50:00,41.82,41.92,41.77,41.78,73848.0,29.2119,29.2817,29.1769,29.1839,73848.0
2015-06-03 10:00:00,41.78,41.82,41.64,41.65,76179.0,29.1839,29.2119,29.0861,29.0931,76179.0
2015-06-03 10:10:00,41.66,41.68,41.49,41.49,108102.0,29.1001,29.1141,28.9814,28.9814,108102.0
2015-06-03 10:20:00,41.5,41.52,41.46,41.48,101900.0,28.9883,29.0023,28.9604,28.9744,101900.0
2015-06-03 10:30:00,41.49,41.61,41.48,41.52,81860.0,28.9814,29.0652,28.9744,29.0023,81860.0
2015-06-03 10:40:00,41.53,41.59,41.52,41.55,42351.0,29.0093,29.0512,29.0023,29.0233,42351.0
2015-06-03 10:50:00,41.55,41.55,41.48,41.49,50659.0,29.0233,29.0233,28.9744,28.9814,50659.0
2015-06-03 11:00:00,41.49,41.53,41.46,41.46,82137.0,28.9814,29.0093,28.9604,28.9604,82137.0
2015-06-03 11:10:00,41.46,41.47,41.36,41.38,101038.0,28.9604,28.9674,28.8906,28.9045,101038.0
2015-06-03 11:20:00,41.39,41.43,41.35,41.43,73562.0,28.9115,28.9395,28.8836,28.9395,73562.0
2015-06-03 11:30:00,41.44,41.46,41.35,41.39,68928.0,28.9464,28.9604,28.8836,28.9115,68928.0
2015-06-03 11:40:00,41.39,41.39,41.25,41.25,120218.0,28.9115,28.9115,28.8137,28.8137,120218.0
2015-06-03 11:50:00,41.25,41.27,41.15,41.27,127618.0,28.8137,28.8277,28.7439,28.8277,127618.0
2015-06-03 12:00:00,41.27,41.3,41.21,41.25,36667.0,28.8277,28.8486,28.7858,28.8137,36667.0
2015-06-03 12:10:00,41.25,41.33,41.24,41.27,38359.0,28.8137,28.8696,28.8067,28.8277,38359.0
2015-06-03 12:20:00,41.27,41.27,41.2,41.2,31996.0,28.8277,28.8277,28.7788,28.7788,31996.0
2015-06-03 12:30:00,41.2,41.2,41.12,41.12,46456.0,28.7788,28.7788,28.7229,28.7229,46456.0
2015-06-03 12:40:00,41.12,41.12,41.05,41.1,59054.0,28.7229,28.7229,28.674,28.7089,59054.0
2015-06-03 12:50:00,41.1,41.18,41.08,41.18,35962.0,28.7089,28.7648,28.695,28.7648,35962.0
2015-06-03 13:00:00,41.19,41.21,41.14,41.15,30526.0,28.7718,28.7858,28.7369,28.7439,30526.0
2015-06-03 13:10:00,41.14,41.17,41.11,41.14,37670.0,28.7369,28.7578,28.7159,28.7369,37670.0
2015-06-03 13:20:00,41.14,41.2,41.12,41.2,40665.0,28.7369,28.7788,28.7229,28.7788,40665.0
2015-06-03 13:30:00,41.2,41.32,41.19,41.29,53608.0,28.7788,28.8626,28.7718,28.8417,53608.0
2015-06-03 13:40:00,41.3,41.34,41.21,41.22,56029.0,28.8486,28.8766,28.7858,28.7928,56029.0
2015-06-03 13:50:00,41.23,41.24,41.17,41.24,49964.0,28.7997,28.8067,28.7578,28.8067,49964.0
2015-06-03 14:00:00,41.24,41.31,41.24,41.29,59162.0,28.8067,28.8556,28.8067,28.8417,59162.0
2015-06-03 14:10:00,41.28,41.31,41.28,41.3,56865.0,28.8347,28.8556,28.8347,28.8486,56865.0
2015-06-03 14:20:00,41.3,41.34,41.26,41.27,60807.0,28.8486,28.8766,28.8207,28.8277,60807.0
2015-06-03 14:30:00,41.27,41.28,41.2,41.25,92908.0,28.8277,28.8347,28.7788,28.8137,92908.0
2015-06-03 14:40:00,41.24,41.3,41.23,41.3,73257.0,28.8067,28.8486,28.7997,28.8486,73257.0
2015-06-03 14:50:00,41.3,41.31,41.24,41.25,82843.0,28.8486,28.8556,28.8067,28.8137,82843.0
2015-06-03 15:00:00,41.25,41.26,41.19,41.2,62416.0,28.8137,28.8207,28.7718,28.7788,62416.0
2015-06-03 15:10:00,41.19,41.21,41.15,41.16,91901.0,28.7718,28.7858,28.7439,28.7509,91901.0
2015-06-03 15:20:00,41.16,41.26,41.16,41.25,101498.0,28.7509,28.8207,28.7509,28.8137,101498.0
2015-06-03 15:30:00,41.25,41.35,41.24,41.34,127854.0,28.8137,28.8836,28.8067,28.8766,127854.0
2015-06-03 15:40:00,41.33,41.34,41.28,41.32,138390.0,28.8696,28.8766,28.8347,28.8626,138390.0
2015-06-03 15:50:00,41.32,41.39,41.3,41.35,254237.0,28.8626,28.9115,28.8486,28.8836,254237.0
2015-06-04 09:30:00,41.2,41.5,41.05,41.05,114286.0,28.7788,28.9883,28.674,28.674,114286.0
2015-06-04 09:40:00,41.07,41.16,40.9,41.09,115396.0,28.688,28.7509,28.5692,28.702,115396.0
2015-06-04 09:50:00,41.08,41.29,41.03,41.27,75816.0,28.695,28.8417,28.66,28.8277,75816.0
2015-06-04 10:00:00,41.26,41.27,41.16,41.2,61279.0,28.8207,28.8277,28.7509,28.7788,61279.0
2015-06-04 10:10:00,41.2,41.2,41.17,41.19,60550.0,28.7788,28.7788,28.7578,28.7718,60550.0
2015-06-04 10:20:00,41.19,41.26,41.15,41.24,89007.0,28.7718,28.8207,28.7439,28.8067,89007.0
2015-06-04 10:30:00,41.24,41.24,41.02,41.03,46549.0,28.8067,28.8067,28.6531,28.66,46549.0
2015-06-04 10:40:00,41.02,41.15,41.02,41.14,46255.0,28.6531,28.7439,28.6531,28.7369,46255.0
2015-06-04 10:50:00,41.15,41.18,41.09,41.12,43476.0,28.7439,28.7648,28.702,28.7229,43476.0
2015-06-04 11:00:00,41.12,41.13,40.99,41.0,45517.0,28.7229,28.7299,28.6321,28.6391,45517.0
2015-06-04 11:10:00,41.0,41.12,40.97,41.06,107658.0,28.6391,28.7229,28.6181,28.681,107658.0
2015-06-04 11:20:00,41.06,41.21,41.05,41.16,39688.0,28.681,28.7858,28.674,28.7509,39688.0
2015-06-04 11:30:00,41.17,41.17,41.09,41.09,59642.0,28.7578,28.7578,28.702,28.702,59642.0
2015-06-04 11:40:00,41.09,41.17,41.03,41.07,66452.0,28.702,28.7578,28.66,28.688,66452.0
2015-06-04 11:50:00,41.09,41.15,41.08,41.11,50015.0,28.702,28.7439,28.695,28.7159,50015.0
2015-06-04 12:00:00,41.11,41.13,41.08,41.08,35938.0,28.7159,28.7299,28.695,28.695,35938.0
2015-06-04 12:10:00,41.08,41.14,41.06,41.09,41282.0,28.695,28.7369,28.681,28.702,41282.0
2015-06-04 12:20:00,41.09,41.1,41.06,41.1,50595.0,28.702,28.7089,28.681,28.7089,50595.0
2015-06-04 12:30:00,41.09,41.12,41.06,41.07,47551.0,28.702,28.7229,28.681,28.688,47551.0
2015-06-04 12:40:00,41.07,41.12,41.05,41.09,30019.0,28.688,28.7229,28.674,28.702,30019.0
2015-06-04 12:50:00,41.09,41.09,41.05,41.05,38091.0,28.702,28.702,28.674,28.674,38091.0
2015-06-04 13:00:00,41.05,41.06,40.97,41.0,56104.0,28.674,28.681,28.6181,28.6391,56104.0
2015-06-04 13:10:00,41.01,41.06,40.96,40.98,38765.0,28.6461,28.681,28.6112,28.6251,38765.0
2015-06-04 13:20:00,40.98,40.98,40.87,40.93,46798.0,28.6251,28.6251,28.5483,28.5902,46798.0
2015-06-04 13:30:00,40.94,40.96,40.89,40.96,48472.0,28.5972,28.6112,28.5623,28.6112,48472.0
2015-06-04 13:40:00,40.96,40.97,40.9,40.92,32638.0,28.6112,28.6181,28.5692,28.5832,32638.0
2015-06-04 13:50:00,40.92,41.03,40.92,41.03,23075.0,28.5832,28.66,28.5832,28.66,23075.0
2015-06-04 14:00:00,41.03,41.04,40.96,40.97,64860.0,28.66,28.667,28.6112,28.6181,64860.0
2015-06-04 14:10:00,40.98,40.98,40.95,40.96,35700.0,28.6251,28.6251,28.6042,28.6112,35700.0
2015-06-04 14:20:00,40.95,41.06,40.95,40.97,46184.0,28.6042,28.681,28.6042,28.6181,46184.0
2015-06-04 14:30:00,40.97,41.0,40.93,40.94,37291.0,28.6181,28.6391,28.5902,28.5972,37291.0
2015-06-04 14:40:00,40.94,40.94,40.9,40.9,76223.0,28.5972,28.5972,28.5692,28.5692,76223.0
2015-06-04 14:50:00,40.91,41.04,40.9,41.02,39873.0,28.5762,28.667,28.5692,28.6531,39873.0
2015-06-04 15:00:00,41.02,41.04,40.99,40.99,52292.0,28.6531,28.667,28.6321,28.6321,52292.0
2015-06-04 15:10:00,41.0,41.0,40.93,40.95,65892.0,28.6391,28.6391,28.5902,28.6042,65892.0
2015-06-04 15:20:00,40.94,41.01,40.94,40.99,51974.0,28.5972,28.6461,28.5972,28.6321,51974.0
2015-06-04 15:30:00,41.0,41.0,40.9,40.93,67142.0,28.6391,28.6391,28.5692,28.5902,67142.0
2015-06-04 15:40:00,40.92,40.94,40.87,40.89,116227.0,28.5832,28.5972,28.5483,28.5623,116227.0
2015-06-04 15:50:00,40.88,40.92,40.82,40.92,401006.0,28.5553,28.5832,28.5134,28.5832,401006.0
2015-06-05 09:30:00,40.4,40.4,40.07,40.07,417964.0,28.4923,28.4923,28.2596,28.2596,417964.0
2015-06-05 09:40:00,40.07,40.35,40.07,40.18,82612.0,28.2596,28.4571,28.2596,28.3372,82612.0
2015-06-05 09:50:00,40.17,40.25,40.15,40.2,81263.0,28.3301,28.3865,28.316,28.3513,81263.0
2015-06-05 10:00:00,40.2,40.27,40.17,40.19,211756.0,28.3513,28.4007,28.3301,28.3442,211756.0
2015-06-05 10:10:00,40.19,40.24,40.18,40.23,71291.0,28.3442,28.3795,28.3372,28.3724,71291.0
2015-06-05 10:20:00,40.23,40.4,40.22,40.38,72917.0,28.3724,28.4923,28.3654,28.4782,72917.0
2015-06-05 10:30:00,40.38,40.47,40.37,40.43,49359.0,28.4782,28.5417,28.4712,28.5135,49359.0
2015-06-05 10:40:00,40.43,40.43,40.29,40.3,56247.0,28.5135,28.5135,28.4148,28.4218,56247.0
2015-06-05 10:50:00,40.3,40.32,40.25,40.32,57959.0,28.4218,28.4359,28.3865,28.4359,57959.0
2015-06-05 11:00:00,40.32,40.4,40.32,40.36,79829.0,28.4359,28.4923,28.4359,28.4641,79829.0
2015-06-05 11:10:00,40.35,40.36,40.27,40.3,111001.0,28.4571,28.4641,28.4007,28.4218,111001.0
2015-06-05 11:20:00,40.3,40.33,40.2,40.2,58385.0,28.4218,28.443,28.3513,28.3513,58385.0
2015-06-05 11:30:00,40.21,40.26,40.2,40.25,93597.0,28.3583,28.3936,28.3513,28.3865,93597.0
2015-06-05 11:40:00,40.25,40.34,40.23,40.33,48331.0,28.3865,28.45,28.3724,28.443,48331.0
2015-06-05 11:50:00,40.32,40.39,40.31,40.37,58648.0,28.4359,28.4853,28.4289,28.4712,58648.0
2015-06-05 12:00:00,40.37,40.4,40.31,40.33,33715.0,28.4712,28.4923,28.4289,28.443,33715.0
2015-06-05 12:10:00,40.34,40.34,40.28,40.31,26824.0,28.45,28.45,28.4077,28.4289,26824.0
2015-06-05 12:20:00,40.3,40.3,40.24,40.26,41146.0,28.4218,28.4218,28.3795,28.3936,41146.0
2015-06-05 12:30:00,40.26,40.26,40.19,40.23,77612.0,28.3936,28.3936,28.3442,28.3724,77612.0
2015-06-05 12:40:00,40.24,40.3,40.16,40.18,156349.0,28.3795,28.4218,28.3231,28.3372,156349.0
2015-06-05 12:50:00,40.19,40.22,40.15,40.17,101763.0,28.3442,28.3654,28.316,28.3301,101763.0
2015-06-05 13:00:00,40.18,40.2,40.16,40.17,42637.0,28.3372,28.3513,28.3231,28.3301,42637.0
2015-06-05 13:10:00,40.17,40.21,40.17,40.21,67586.0,28.3301,28.3583,28.3301,28.3583,67586.0
2015-06-05 13:20:00,40.21,40.29,40.2,40.27,43646.0,28.3583,28.4148,28.3513,28.4007,43646.0
2015-06-05 13:30:00,40.27,40.3,40.26,40.3,41094.0,28.4007,28.4218,28.3936,28.4218,41094.0
2015-06-05 13:40:00,40.3,40.34,40.26,40.26,64849.0,28.4218,28.45,28.3936,28.3936,64849.0
2015-06-05 13:50:00,40.26,40.29,40.26,40.28,24449.0,28.3936,28.4148,28.3936,28.4077,24449.0
2015-06-05 14:00:00,40.27,40.39,40.27,40.39,49959.0,28.4007,28.4853,28.4007,28.4853,49959.0
2015-06-05 14:10:00,40.39,40.42,40.33,40.34,67968.0,28.4853,28.5064,28.443,28.45,67968.0
2015-06-05 14:20:00,40.33,40.34,40.22,40.23,54667.0,28.443,28.45,28.3654,28.3724,54667.0
2015-06-05 14:30:00,40.23,40.28,40.22,40.23,60068.0,28.3724,28.4077,28.3654,28.3724,60068.0
2015-06-05 14:40:00,40.24,40.25,40.2,40.23,65481.0,28.3795,28.3865,28.3513,28.3724,65481.0
2015-06-05 14:50:00,40.24,40.32,40.23,40.23,90321.0,28.3795,28.4359,28.3724,28.3724,90321.0
2015-06-05 15:00:00,40.23,40.31,40.23,40.29,142277.0,28.3724,28.4289,28.3724,28.4148,142277.0
2015-06-05 15:10:00,40.29,40.34,40.25,40.32,112247.0,28.4148,28.45,28.3865,28.4359,112247.0
2015-06-05 15:20:00,40.31,40.34,40.3,40.31,81698.0,28.4289,28.45,28.4218,28.4289,81698.0
2015-06-05 15:30:00,40.32,40.43,40.31,40.43,157891.0,28.4359,28.5135,28.4289,28.5135,157891.0
2015-06-05 15:40:00,40.42,40.45,40.39,40.45,161316.0,28.5064,28.5276,28.4853,28.5276,161316.0
2015-06-05 15:50:00,40.45,40.46,40.39,40.4,424375.0,28.5276,28.5347,28.4853,28.4923,424375.0
2015-06-08 09:30:00,40.32,40.45,40.26,40.26,142385.0,28.4359,28.5276,28.3936,28.3936,142385.0
2015-06-08 09:40:00,40.25,40.34,40.22,40.26,123342.0,28.3865,28.45,28.3654,28.3936,123342.0
2015-06-08 09:50:00,40.26,40.28,40.2,40.25,72747.0,28.3936,28.4077,28.3513,28.3865,72747.0
2015-06-08 10:00:00,40.25,40.37,40.23,40.33,86733.0,28.3865,28.4712,28.3724,28.443,86733.0
2015-06-08 10:10:00,40.33,40.44,40.32,40.37,67098.0,28.443,28.5205,28.4359,28.4712,67098.0
2015-06-08 10:20:00,40.35,40.39,40.34,40.37,65092.0,28.4571,28.4853,28.45,28.4712,65092.0
2015-06-08 10:30:00,40.36,40.37,40.31,40.32,77450.0,28.4641,28.4712,28.4289,28.4359,77450.0
2015-06-08 10:40:00,40.31,40.35,40.28,40.32,47386.0,28.4289,28.4571,28.4077,28.4359,47386.0
2015-06-08 10:50:00,40.33,40.38,40.29,40.3,42940.0,28.443,28.4782,28.4148,28.4218,42940.0
2015-06-08 11:00:00,40.3,40.36,40.29,40.32,52313.0,28.4218,28.4641,28.4148,28.4359,52313.0
2015-06-08 11:10:00,40.32,40.36,40.25,40.25,69039.0,28.4359,28.4641,28.3865,28.3865,69039.0
2015-06-08 11:20:00,40.25,40.33,40.24,40.25,99647.0,28.3865,28.443,28.3795,28.3865,99647.0
2015-06-08 11:30:00,40.26,40.36,40.25,40.35,78737.0,28.3936,28.4641,28.3865,28.4571,78737.0
2015-06-08 11:40:00,40.35,40.44,40.35,40.42,59463.0,28.4571,28.5205,28.4571,28.5064,59463.0
2015-06-08 11:50:00,40.41,40.41,40.36,40.4,64202.0,28.4994,28.4994,28.4641,28.4923,64202.0
2015-06-08 12:00:00,40.41,40.46,40.37,40.37,54433.0,28.4994,28.5347,28.4712,28.4712,54433.0
2015-06-08 12:10:00,40.37,40.4,40.37,40.37,55620.0,28.4712,28.4923,28.4712,28.4712,55620.0
2015-06-08 12:20:00,40.37,40.39,40.34,40.35,72716.0,28.4712,28.4853,28.45,28.4571,72716.0
2015-06-08 12:30:00,40.36,40.42,40.35,40.38,50380.0,28.4641,28.5064,28.4571,28.4782,50380.0
2015-06-08 12:40:00,40.38,40.4,40.35,40.35,41087.0,28.4782,28.4923,28.4571,28.4571,41087.0
2015-06-08 12:50:00,40.36,40.4,40.35,40.4,33195.0,28.4641,28.4923,28.4571,28.4923,33195.0
2015-06-08 13:00:00,40.4,40.42,40.38,40.38,45402.0,28.4923,28.5064,28.4782,28.4782,45402.0
2015-06-08 13:10:00,40.38,40.4,40.37,40.39,30607.0,28.4782,28.4923,28.4712,28.4853,30607.0
2015-06-08 13:20:00,40.39,40.41,40.37,40.37,42063.0,28.4853,28.4994,28.4712,28.4712,42063.0
2015-06-08 13:30:00,40.37,40.38,40.32,40.34,60736.0,28.4712,28.4782,28.4359,28.45,60736.0
2015-06-08 13:40:00,40.34,40.39,40.33,40.39,61045.0,28.45,28.4853,28.443,28.4853,61045.0
2015-06-08 13:50:00,40.39,40.4,40.36,40.4,57758.0,28.4853,28.4923,28.4641,28.4923,57758.0
2015-06-08 14:00:00,40.39,40.42,40.38,40.39,42065.0,28.4853,28.5064,28.4782,28.4853,42065.0
2015-06-08 14:10:00,40.38,40.42,40.38,40.42,41887.0,28.4782,28.5064,28.4782,28.5064,41887.0
2015-06-08 14:20:00,40.42,40.43,40.37,40.41,54693.0,28.5064,28.5135,28.4712,28.4994,54693.0
2015-06-08 14:30:00,40.41,40.47,40.4,40.44,74389.0,28.4994,28.5417,28.4923,28.5205,74389.0
2015-06-08 14:40:00,40.45,40.47,40.44,40.45,54673.0,28.5276,28.5417,28.5205,28.5276,54673.0
2015-06-08 14:50:00,40.45,40.47,40.42,40.45,55612.0,28.5276,28.5417,28.5064,28.5276,55612.0
2015-06-08 15:00:00,40.45,40.46,40.39,40.39,57456.0,28.5276,28.5347,28.4853,28.4853,57456.0
2015-06-08 15:10:00,40.39,40.4,40.34,40.37,81546.0,28.4853,28.4923,28.45,28.4712,81546.0
2015-06-08 15:20:00,40.37,40.37,40.31,40.31,91301.0,28.4712,28.4712,28.4289,28.4289,91301.0
2015-06-08 15:30:00,40.31,40.32,40.22,40.23,129635.0,28.4289,28.4359,28.3654,28.3724,129635.0
2015-06-08 15:40:00,40.22,40.25,40.14,40.16,212106.0,28.3654,28.3865,28.309,28.3231,212106.0
2015-06-08 15:50:00,40.15,40.18,40.14,40.14,378582.0,28.316,28.3372,28.309,28.309,378582.0
2015-06-09 09:30:00,40.1,40.3,40.03,40.23,73164.0,28.2808,28.4218,28.2314,28.3724,73164.0
2015-06-09 09:40:00,40.21,40.22,40.07,40.11,46086.0,28.3583,28.3654,28.2596,28.2878,46086.0
2015-06-09 09:50:00,40.1,40.12,40.01,40.03,32852.0,28.2808,28.2949,28.2173,28.2314,32852.0
2015-06-09 10:00:00,40.05,40.27,40.05,40.24,79871.0,28.2455,28.4007,28.2455,28.3795,79871.0
2015-06-09 10:10:00,40.24,40.29,40.22,40.24,65396.0,28.3795,28.4148,28.3654,28.3795,65396.0
2015-06-09 10:20:00,40.25,40.33,40.25,40.28,65423.0,28.3865,28.443,28.3865,28.4077,65423.0
2015-06-09 10:30:00,40.28,40.33,40.27,40.31,54029.0,28.4077,28.443,28.4007,28.4289,54029.0
2015-06-09 10:40:00,40.31,40.36,40.3,40.36,30313.0,28.4289,28.4641,28.4218,28.4641,30313.0
2015-06-09 10:50:00,40.36,40.39,40.33,40.36,46373.0,28.4641,28.4853,28.443,28.4641,46373.0
2015-06-09 11:00:00,40.36,40.38,40.28,40.28,34982.0,28.4641,28.4782,28.4077,28.4077,34982.0
2015-06-09 11:10:00,40.28,40.32,40.23,40.26,27144.0,28.4077,28.4359,28.3724,28.3936,27144.0
2015-06-09 11:20:00,40.25,40.3,40.22,40.28,36662.0,28.3865,28.4218,28.3654,28.4077,36662.0
2015-06-09 11:30:00,40.28,40.32,40.25,40.26,34239.0,28.4077,28.4359,28.3865,28.3936,34239.0
2015-06-09 11:40:00,40.26,40.27,40.19,40.2,40805.0,28.3936,28.4007,28.3442,28.3513,40805.0
2015-06-09 11:50:00,40.2,40.26,40.2,40.25,25369.0,28.3513,28.3936,28.3513,28.3865,25369.0
2015-06-09 12:00:00,40.24,40.26,40.2,40.26,28656.0,28.3795,28.3936,28.3513,28.3936,28656.0
2015-06-09 12:10:00,40.26,40.3,40.24,40.3,45064.0,28.3936,28.4218,28.3795,28.4218,45064.0
2015-06-09 12:20:00,40.3,40.32,40.28,40.3,24909.0,28.4218,28.4359,28.4077,28.4218,24909.0
2015-06-09 12:30:00,40.31,40.32,40.27,40.27,34925.0,28.4289,28.4359,28.4007,28.4007,34925.0
2015-06-09 12:40:00,40.26,40.28,40.21,40.22,32811.0,28.3936,28.4077,28.3583,28.3654,32811.0
2015-06-09 12:50:00,40.21,40.28,40.2,40.27,30756.0,28.3583,28.4077,28.3513,28.4007,30756.0
2015-06-09 13:00:00,40.27,40.32,40.26,40.27,27065.0,28.4007,28.4359,28.3936,28.4007,27065.0
2015-06-09 13:10:00,40.27,40.28,40.21,40.26,60415.0,28.4007,28.4077,28.3583,28.3936,60415.0
2015-06-09 13:20:00,40.27,40.27,40.22,40.26,30624.0,28.4007,28.4007,28.3654,28.3936,30624.0
2015-06-09 13:30:00,40.26,40.28,40.2,40.22,35793.0,28.3936,28.4077,28.3513,28.3654,35793.0
2015-06-09 13:40:00,40.22,40.28,40.19,40.28,38958.0,28.3654,28.4077,28.3442,28.4077,38958.0
2015-06-09 13:50:00,40.27,40.28,40.18,40.2,23392.0,28.4007,28.4077,28.3372,28.3513,23392.0
2015-06-09 14:00:00,40.2,40.26,40.19,40.24,21425.0,28.3513,28.3936,28.3442,28.3795,21425.0
2015-06-09 14:10:00,40.24,40.27,40.21,40.22,33019.0,28.3795,28.4007,28.3583,28.3654,33019.0
2015-06-09 14:20:00,40.22,40.25,40.19,40.23,25645.0,28.3654,28.3865,28.3442,28.3724,25645.0
2015-06-09 14:30:00,40.24,40.25,40.21,40.25,23115.0,28.3795,28.3865,28.3583,28.3865,23115.0
2015-06-09 14:40:00,40.25,40.25,40.21,40.22,26366.0,28.3865,28.3865,28.3583,28.3654,26366.0
2015-06-09 14:50:00,40.22,40.25,40.19,40.23,50604.0,28.3654,28.3865,28.3442,28.3724,50604.0
2015-06-09 15:00:00,40.23,40.26,40.22,40.23,79838.0,28.3724,28.3936,28.3654,28.3724,79838.0
2015-06-09 15:10:00,40.21,40.24,40.2,40.24,44051.0,28.3583,28.3795,28.3513,28.3795,44051.0
2015-06-09 15:20:00,40.23,40.24,40.14,40.15,107492.0,28.3724,28.3795,28.309,28.316,107492.0
2015-06-09 15:30:00,40.15,40.16,40.11,40.13,146282.0,28.316,28.3231,28.2878,28.3019,146282.0
2015-06-09 15:40:00,40.13,40.16,40.11,40.15,125253.0,28.3019,28.3231,28.2878,28.316,125253.0
2015-06-09 15:50:00,40.15,40.2,40.13,40.13,331476.0,28.316,28.3513,28.3019,28.3019,331476.0
2015-06-10 09:30:00,40.37,40.56,40.24,40.39,227891.0,28.4712,28.6052,28.3795,28.4853,227891.0
2015-06-10 09:40:00,40.39,40.57,40.36,40.5,93096.0,28.4853,28.6122,28.4641,28.5629,93096.0
2015-06-10 09:50:00,40.5,40.68,40.5,40.63,130354.0,28.5629,28.6898,28.5629,28.6545,130354.0
2015-06-10 10:00:00,40.63,40.73,40.61,40.68,96836.0,28.6545,28.7251,28.6404,28.6898,96836.0
2015-06-10 10:10:00,40.68,40.71,40.54,40.54,58820.0,28.6898,28.711,28.5911,28.5911,58820.0
2015-06-10 10:20:00,40.55,40.57,40.48,40.53,54407.0,28.5981,28.6122,28.5488,28.584,54407.0
2015-06-10 10:30:00,40.53,40.54,40.39,40.4,59996.0,28.584,28.5911,28.4853,28.4923,59996.0
2015-06-10 10:40:00,40.4,40.4,40.31,40.36,79370.0,28.4923,28.4923,28.4289,28.4641,79370.0
2015-06-10 10:50:00,40.35,40.38,40.31,40.34,67438.0,28.4571,28.4782,28.4289,28.45,67438.0
2015-06-10 11:00:00,40.34,40.38,40.33,40.37,36986.0,28.45,28.4782,28.443,28.4712,36986.0
2015-06-10 11:10:00,40.37,40.54,40.37,40.49,132982.0,28.4712,28.5911,28.4712,28.5558,132982.0
2015-06-10 11:20:00,40.49,40.51,40.42,40.49,40947.0,28.5558,28.5699,28.5064,28.5558,40947.0
2015-06-10 11:30:00,40.5,40.54,40.48,40.53,42715.0,28.5629,28.5911,28.5488,28.584,42715.0
2015-06-10 11:40:00,40.52,40.53,40.49,40.52,47166.0,28.577,28.584,28.5558,28.577,47166.0
2015-06-10 11:50:00,40.52,40.54,40.47,40.53,43424.0,28.577,28.5911,28.5417,28.584,43424.0
2015-06-10 12:00:00,40.52,40.56,40.51,40.52,40138.0,28.577,28.6052,28.5699,28.577,40138.0
2015-06-10 12:10:00,40.53,40.54,40.51,40.54,25464.0,28.584,28.5911,28.5699,28.5911,25464.0
2015-06-10 12:20:00,40.54,40.62,40.54,40.55,52935.0,28.5911,28.6475,28.5911,28.5981,52935.0
2015-06-10 12:30:00,40.55,40.56,40.51,40.52,53983.0,28.5981,28.6052,28.5699,28.577,53983.0
2015-06-10 12:40:00,40.51,40.54,40.5,40.54,35871.0,28.5699,28.5911,28.5629,28.5911,35871.0
2015-06-10 12:50:00,40.54,40.55,40.53,40.54,56884.0,28.5911,28.5981,28.584,28.5911,56884.0
2015-06-10 13:00:00,40.55,40.55,40.47,40.48,40976.0,28.5981,28.5981,28.5417,28.5488,40976.0
2015-06-10 13:10:00,40.48,40.49,40.41,40.41,30898.0,28.5488,28.5558,28.4994,28.4994,30898.0
2015-06-10 13:20:00,40.41,40.43,40.39,40.4,122726.0,28.4994,28.5135,28.4853,28.4923,122726.0
2015-06-10 13:30:00,40.39,40.45,40.39,40.45,38921.0,28.4853,28.5276,28.4853,28.5276,38921.0
2015-06-10 13:40:00,40.45,40.46,40.43,40.46,30478.0,28.5276,28.5347,28.5135,28.5347,30478.0
2015-06-10 13:50:00,40.46,40.46,40.44,40.44,22575.0,28.5347,28.5347,28.5205,28.5205,22575.0
2015-06-10 14:00:00,40.45,40.49,40.42,40.47,44890.0,28.5276,28.5558,28.5064,28.5417,44890.0
2015-06-10 14:10:00,40.47,40.47,40.4,40.4,45960.0,28.5417,28.5417,28.4923,28.4923,45960.0
2015-06-10 14:20:00,40.41,40.43,40.4,40.42,48595.0,28.4994,28.5135,28.4923,28.5064,48595.0
2015-06-10 14:30:00,40.43,40.43,40.4,40.4,40651.0,28.5135,28.5135,28.4923,28.4923,40651.0
2015-06-10 14:40:00,40.4,40.43,40.4,40.41,42077.0,28.4923,28.5135,28.4923,28.4994,42077.0
2015-06-10 14:50:00,40.4,40.41,40.39,40.4,46915.0,28.4923,28.4994,28.4853,28.4923,46915.0
2015-06-10 15:00:00,40.4,40.43,40.4,40.42,84587.0,28.4923,28.5135,28.4923,28.5064,84587.0
2015-06-10 15:10:00,40.41,40.41,40.38,40.39,119906.0,28.4994,28.4994,28.4782,28.4853,119906.0
2015-06-10 15:20:00,40.39,40.4,40.35,40.38,57564.0,28.4853,28.4923,28.4571,28.4782,57564.0
2015-06-10 15:30:00,40.37,40.4,40.36,40.36,61677.0,28.4712,28.4923,28.4641,28.4641,61677.0
2015-06-10 15:40:00,40.36,40.37,40.32,40.37,104690.0,28.4641,28.4712,28.4359,28.4712,104690.0
2015-06-10 15:50:00,40.37,40.37,40.22,40.23,291579.0,28.4712,28.4712,28.3654,28.3724,291579.0
2015-06-11 09:30:00,40.45,40.64,40.17,40.21,110176.0,28.5276,28.6616,28.3301,28.3583,110176.0
2015-06-11 09:40:00,40.21,40.28,40.17,40.21,48591.0,28.3583,28.4077,28.3301,28.3583,48591.0
2015-06-11 09:50:00,40.22,40.28,40.2,40.24,61447.0,28.3654,28.4077,28.3513,28.3795,61447.0
2015-06-11 10:00:00,40.25,40.37,40.24,40.36,107927.0,28.3865,28.4712,28.3795,28.4641,107927.0
2015-06-11 10:10:00,40.36,40.41,40.35,40.38,77050.0,28.4641,28.4994,28.4571,28.4782,77050.0
2015-06-11 10:20:00,40.39,40.42,40.35,40.35,44242.0,28.4853,28.5064,28.4571,28.4571,44242.0
2015-06-11 10:30:00,40.35,40.37,40.28,40.31,98443.0,28.4571,28.4712,28.4077,28.4289,98443.0
2015-06-11 10:40:00,40.32,40.36,40.31,40.35,92922.0,28.4359,28.4641,28.4289,28.4571,92922.0
2015-06-11 10:50:00,40.34,40.39,40.33,40.37,108462.0,28.45,28.4853,28.443,28.4712,108462.0
2015-06-11 11:00:00,40.36,40.41,40.34,40.4,60751.0,28.4641,28.4994,28.45,28.4923,60751.0
2015-06-11 11:10:00,40.4,40.41,40.32,40.38,175213.0,28.4923,28.4994,28.4359,28.4782,175213.0
2015-06-11 11:20:00,40.38,40.39,40.3,40.32,77406.0,28.4782,28.4853,28.4218,28.4359,77406.0
2015-06-11 11:30:00,40.33,40.4,40.31,40.37,59161.0,28.443,28.4923,28.4289,28.4712,59161.0
2015-06-11 11:40:00,40.36,40.4,40.31,40.38,118631.0,28.4641,28.4923,28.4289,28.4782,118631.0
2015-06-11 11:50:00,40.39,40.47,40.38,40.47,66785.0,28.4853,28.5417,28.4782,28.5417,66785.0
2015-06-11 12:00:00,40.47,40.49,40.42,40.46,107061.0,28.5417,28.5558,28.5064,28.5347,107061.0
2015-06-11 12:10:00,40.46,40.46,40.35,40.37,91632.0,28.5347,28.5347,28.4571,28.4712,91632.0
2015-06-11 12:20:00,40.38,40.38,40.31,40.36,29597.0,28.4782,28.4782,28.4289,28.4641,29597.0
2015-06-11 12:30:00,40.36,40.37,40.32,40.33,26141.0,28.4641,28.4712,28.4359,28.443,26141.0
2015-06-11 12:40:00,40.34,40.38,40.33,40.34,30474.0,28.45,28.4782,28.443,28.45,30474.0
2015-06-11 12:50:00,40.34,40.34,40.3,40.32,25145.0,28.45,28.45,28.4218,28.4359,25145.0
2015-06-11 13:00:00,40.31,40.34,40.28,40.3,32391.0,28.4289,28.45,28.4077,28.4218,32391.0
2015-06-11 13:10:00,40.3,40.31,40.28,40.3,22395.0,28.4218,28.4289,28.4077,28.4218,22395.0
2015-06-11 13:20:00,40.31,40.39,40.3,40.39,39131.0,28.4289,28.4853,28.4218,28.4853,39131.0
2015-06-11 13:30:00,40.39,40.49,40.39,40.47,55423.0,28.4853,28.5558,28.4853,28.5417,55423.0
2015-06-11 13:40:00,40.47,40.55,40.46,40.55,36604.0,28.5417,28.5981,28.5347,28.5981,36604.0
2015-06-11 13:50:00,40.55,40.56,40.51,40.53,34758.0,28.5981,28.6052,28.5699,28.584,34758.0
2015-06-11 14:00:00,40.53,40.54,40.48,40.48,35009.0,28.584,28.5911,28.5488,28.5488,35009.0
2015-06-11 14:10:00,40.49,40.5,40.46,40.5,24675.0,28.5558,28.5629,28.5347,28.5629,24675.0
2015-06-11 14:20:00,40.49,40.51,40.49,40.5,26055.0,28.5558,28.5699,28.5558,28.5629,26055.0
2015-06-11 14:30:00,40.51,40.51,40.45,40.45,28666.0,28.5699,28.5699,28.5276,28.5276,28666.0
2015-06-11 14:40:00,40.45,40.46,40.41,40.43,36500.0,28.5276,28.5347,28.4994,28.5135,36500.0
2015-06-11 14:50:00,40.43,40.43,40.37,40.39,42461.0,28.5135,28.5135,28.4712,28.4853,42461.0
2015-06-11 15:00:00,40.39,40.4,40.38,40.4,42136.0,28.4853,28.4923,28.4782,28.4923,42136.0
2015-06-11 15:10:00,40.4,40.45,40.39,40.43,69475.0,28.4923,28.5276,28.4853,28.5135,69475.0
2015-06-11 15:20:00,40.43,40.44,40.42,40.44,57571.0,28.5135,28.5205,28.5064,28.5205,57571.0
2015-06-11 15:30:00,40.44,40.45,40.39,40.42,100269.0,28.5205,28.5276,28.4853,28.5064,100269.0
2015-06-11 15:40:00,40.42,40.42,40.35,40.35,160857.0,28.5064,28.5064,28.4571,28.4571,160857.0
2015-06-11 15:50:00,40.35,40.39,40.31,40.39,303481.0,28.4571,28.4853,28.4289,28.4853,303481.0
2015-06-12 09:30:00,40.18,40.34,40.04,40.11,57129.0,28.3372,28.45,28.2384,28.2878,57129.0
2015-06-12 09:40:00,40.13,40.15,40.07,40.13,54324.0,28.3019,28.316,28.2596,28.3019,54324.0
2015-06-12 09:50:00,40.12,40.15,40.01,40.1,62348.0,28.2949,28.316,28.2173,28.2808,62348.0
2015-06-12 10:00:00,40.12,40.18,40.11,40.16,26025.0,28.2949,28.3372,28.2878,28.3231,26025.0
2015-06-12 10:10:00,40.16,40.19,40.05,40.06,52357.0,28.3231,28.3442,28.2455,28.2525,52357.0
2015-06-12 10:20:00,40.06,40.17,40.05,40.12,27420.0,28.2525,28.3301,28.2455,28.2949,27420.0
2015-06-12 10:30:00,40.13,40.16,40.03,40.06,35298.0,28.3019,28.3231,28.2314,28.2525,35298.0
2015-06-12 10:40:00,40.06,40.06,39.98,40.03,31352.0,28.2525,28.2525,28.1961,28.2314,31352.0
2015-06-12 10:50:00,40.03,40.05,39.97,39.97,29167.0,28.2314,28.2455,28.1891,28.1891,29167.0
2015-06-12 11:00:00,39.97,39.97,39.92,39.93,40582.0,28.1891,28.1891,28.1538,28.1609,40582.0
2015-06-12 11:10:00,39.92,39.93,39.87,39.92,40403.0,28.1538,28.1609,28.1185,28.1538,40403.0
2015-06-12 11:20:00,39.92,39.95,39.86,39.91,34532.0,28.1538,28.175,28.1115,28.1468,34532.0
2015-06-12 11:30:00,39.91,39.92,39.87,39.89,24627.0,28.1468,28.1538,28.1185,28.1327,24627.0
2015-06-12 11:40:00,39.89,39.93,39.86,39.93,38136.0,28.1327,28.1609,28.1115,28.1609,38136.0
2015-06-12 11:50:00,39.94,39.96,39.85,39.87,29252.0,28.1679,28.182,28.1044,28.1185,29252.0
2015-06-12 12:00:00,39.87,39.87,39.79,39.79,30626.0,28.1185,28.1185,28.0621,28.0621,30626.0
2015-06-12 12:10:00,39.8,39.82,39.77,39.81,19276.0,28.0692,28.0833,28.048,28.0762,19276.0
2015-06-12 12:20:00,39.8,39.83,39.79,39.8,19780.0,28.0692,28.0903,28.0621,28.0692,19780.0
2015-06-12 12:30:00,39.79,39.82,39.77,39.82,23699.0,28.0621,28.0833,28.048,28.0833,23699.0
2015-06-12 12:40:00,39.82,39.86,39.78,39.86,38472.0,28.0833,28.1115,28.0551,28.1115,38472.0
2015-06-12 12:50:00,39.86,39.86,39.75,39.77,30582.0,28.1115,28.1115,28.0339,28.048,30582.0
2015-06-12 13:00:00,39.76,39.78,39.73,39.76,36887.0,28.041,28.0551,28.0198,28.041,36887.0
2015-06-12 13:10:00,39.76,39.79,39.75,39.76,19820.0,28.041,28.0621,28.0339,28.041,19820.0
2015-06-12 13:20:00,39.76,39.78,39.75,39.78,19096.0,28.041,28.0551,28.0339,28.0551,19096.0
2015-06-12 13:30:00,39.78,39.82,39.77,39.82,35487.0,28.0551,28.0833,28.048,28.0833,35487.0
2015-06-12 13:40:00,39.81,39.81,39.75,39.75,29799.0,28.0762,28.0762,28.0339,28.0339,29799.0
2015-06-12 13:50:00,39.76,39.76,39.72,39.73,19973.0,28.041,28.041,28.0128,28.0198,19973.0
2015-06-12 14:00:00,39.73,39.74,39.7,39.7,37904.0,28.0198,28.0269,27.9987,27.9987,37904.0
2015-06-12 14:10:00,39.71,39.71,39.68,39.68,28969.0,28.0057,28.0057,27.9846,27.9846,28969.0
2015-06-12 14:20:00,39.69,39.74,39.68,39.71,32694.0,27.9916,28.0269,27.9846,28.0057,32694.0
2015-06-12 14:30:00,39.72,39.73,39.67,39.68,27434.0,28.0128,28.0198,27.9775,27.9846,27434.0
2015-06-12 14:40:00,39.68,39.7,39.67,39.7,16823.0,27.9846,27.9987,27.9775,27.9987,16823.0
2015-06-12 14:50:00,39.7,39.74,39.7,39.7,76365.0,27.9987,28.0269,27.9987,27.9987,76365.0
2015-06-12 15:00:00,39.7,39.73,39.69,39.72,32112.0,27.9987,28.0198,27.9916,28.0128,32112.0
2015-06-12 15:10:00,39.71,39.76,39.71,39.73,47769.0,28.0057,28.041,28.0057,28.0198,47769.0
2015-06-12 15:20:00,39.74,39.76,39.7,39.73,60384.0,28.0269,28.041,27.9987,28.0198,60384.0
2015-06-12 15:30:00,39.73,39.75,39.7,39.71,65479.0,28.0198,28.0339,27.9987,28.0057,65479.0
2015-06-12 15:40:00,39.7,39.73,39.69,39.7,77030.0,27.9987,28.0198,27.9916,27.9987,77030.0
2015-06-12 15:50:00,39.69,39.73,39.69,39.7,186271.0,27.9916,28.0198,27.9916,27.9987,186271.0
2015-06-15 09:30:00,39.68,39.86,39.54,39.54,94273.0,27.9846,28.1115,27.8858,27.8858,94273.0
2015-06-15 09:40:00,39.55,39.73,39.51,39.71,60958.0,27.8929,28.0198,27.8647,28.0057,60958.0
2015-06-15 09:50:00,39.7,39.88,39.69,39.84,150901.0,27.9987,28.1256,27.9916,28.0974,150901.0
2015-06-15 10:00:00,39.84,39.88,39.79,39.87,44896.0,28.0974,28.1256,28.0621,28.1185,44896.0
2015-06-15 10:10:00,39.87,39.93,39.81,39.92,81745.0,28.1185,28.1609,28.0762,28.1538,81745.0
2015-06-15 10:20:00,39.92,40.02,39.91,40.0,70494.0,28.1538,28.2243,28.1468,28.2102,70494.0
2015-06-15 10:30:00,40.0,40.04,39.95,40.03,65473.0,28.2102,28.2384,28.175,28.2314,65473.0
2015-06-15 10:40:00,40.03,40.05,40.0,40.02,118215.0,28.2314,28.2455,28.2102,28.2243,118215.0
2015-06-15 10:50:00,40.02,40.12,40.02,40.11,78459.0,28.2243,28.2949,28.2243,28.2878,78459.0
2015-06-15 11:00:00,40.1,40.21,40.1,40.19,50931.0,28.2808,28.3583,28.2808,28.3442,50931.0
2015-06-15 11:10:00,40.2,40.22,40.12,40.13,32076.0,28.3513,28.3654,28.2949,28.3019,32076.0
2015-06-15 11:20:00,40.13,40.14,39.97,39.98,36782.0,28.3019,28.309,28.1891,28.1961,36782.0
2015-06-15 11:30:00,39.98,40.05,39.98,40.04,33846.0,28.1961,28.2455,28.1961,28.2384,33846.0
2015-06-15 11:40:00,40.04,40.06,40.01,40.05,38769.0,28.2384,28.2525,28.2173,28.2455,38769.0
2015-06-15 11:50:00,40.05,40.07,40.03,40.04,39872.0,28.2455,28.2596,28.2314,28.2384,39872.0
2015-06-15 12:00:00,40.04,40.06,40.02,40.03,52346.0,28.2384,28.2525,28.2243,28.2314,52346.0
2015-06-15 12:10:00,40.03,40.04,40.01,40.02,54932.0,28.2314,28.2384,28.2173,28.2243,54932.0
2015-06-15 12:20:00,40.02,40.03,40.0,40.02,43522.0,28.2243,28.2314,28.2102,28.2243,43522.0
2015-06-15 12:30:00,40.02,40.07,40.02,40.05,23480.0,28.2243,28.2596,28.2243,28.2455,23480.0
2015-06-15 12:40:00,40.06,40.08,40.04,40.08,22789.0,28.2525,28.2667,28.2384,28.2667,22789.0
2015-06-15 12:50:00,40.07,40.09,40.04,40.04,32681.0,28.2596,28.2737,28.2384,28.2384,32681.0
2015-06-15 13:00:00,40.05,40.09,40.04,40.08,19865.0,28.2455,28.2737,28.2384,28.2667,19865.0
2015-06-15 13:10:00,40.08,40.1,40.04,40.05,25163.0,28.2667,28.2808,28.2384,28.2455,25163.0
2015-06-15 13:20:00,40.05,40.06,40.01,40.01,26436.0,28.2455,28.2525,28.2173,28.2173,26436.0
2015-06-15 13:30:00,40.02,40.02,39.95,39.95,17857.0,28.2243,28.2243,28.175,28.175,17857.0
2015-06-15 13:40:00,39.96,39.97,39.93,39.94,38725.0,28.182,28.1891,28.1609,28.1679,38725.0
2015-06-15 13:50:00,39.95,40.01,39.9,39.96,79091.0,28.175,28.2173,28.1397,28.182,79091.0
2015-06-15 14:00:00,39.97,39.98,39.93,39.93,26699.0,28.1891,28.1961,28.1609,28.1609,26699.0
2015-06-15 14:10:00,39.94,39.96,39.93,39.94,27254.0,28.1679,28.182,28.1609,28.1679,27254.0
2015-06-15 14:20:00,39.95,39.96,39.91,39.93,45908.0,28.175,28.182,28.1468,28.1609,45908.0
2015-06-15 14:30:00,39.94,39.97,39.93,39.96,36037.0,28.1679,28.1891,28.1609,28.182,36037.0
2015-06-15 14:40:00,39.96,39.99,39.94,39.97,47152.0,28.182,28.2032,28.1679,28.1891,47152.0
2015-06-15 14:50:00,39.96,39.97,39.91,39.93,76998.0,28.182,28.1891,28.1468,28.1609,76998.0
2015-06-15 15:00:00,39.93,39.96,39.92,39.96,54857.0,28.1609,28.182,28.1538,28.182,54857.0
2015-06-15 15:10:00,39.95,39.97,39.94,39.95,51547.0,28.175,28.1891,28.1679,28.175,51547.0
2015-06-15 15:20:00,39.94,39.97,39.93,39.96,66243.0,28.1679,28.1891,28.1609,28.182,66243.0
2015-06-15 15:30:00,39.97,40.0,39.96,40.0,89336.0,28.1891,28.2102,28.182,28.2102,89336.0
2015-06-15 15:40:00,40.0,40.08,40.0,40.06,148453.0,28.2102,28.2667,28.2102,28.2525,148453.0
2015-06-15 15:50:00,40.06,40.06,40.01,40.03,228380.0,28.2525,28.2525,28.2173,28.2314,228380.0
2015-06-16 09:30:00,39.88,40.02,39.61,39.64,94028.0,28.1256,28.2243,27.9352,27.9563,94028.0
2015-06-16 09:40:00,39.63,39.78,39.61,39.73,46962.0,27.9493,28.0551,27.9352,28.0198,46962.0
2015-06-16 09:50:00,39.75,39.84,39.72,39.74,37469.0,28.0339,28.0974,28.0128,28.0269,37469.0
2015-06-16 10:00:00,39.73,39.86,39.73,39.86,25681.0,28.0198,28.1115,28.0198,28.1115,25681.0
2015-06-16 10:10:00,39.86,39.98,39.84,39.97,69900.0,28.1115,28.1961,28.0974,28.1891,69900.0
2015-06-16 10:20:00,39.97,40.03,39.94,40.01,51711.0,28.1891,28.2314,28.1679,28.2173,51711.0
2015-06-16 10:30:00,40.01,40.03,39.96,40.0,32638.0,28.2173,28.2314,28.182,28.2102,32638.0
2015-06-16 10:40:00,40.0,40.04,39.96,39.98,41469.0,28.2102,28.2384,28.182,28.1961,41469.0
2015-06-16 10:50:00,39.98,40.0,39.96,39.96,32997.0,28.1961,28.2102,28.182,28.182,32997.0
2015-06-16 11:00:00,39.97,40.02,39.95,39.99,25606.0,28.1891,28.2243,28.175,28.2032,25606.0
2015-06-16 11:10:00,39.99,40.08,39.99,40.07,22997.0,28.2032,28.2667,28.2032,28.2596,22997.0
2015-06-16 11:20:00,40.07,40.13,40.05,40.11,35826.0,28.2596,28.3019,28.2455,28.2878,35826.0
2015-06-16 11:30:00,40.11,40.13,40.06,40.1,20256.0,28.2878,28.3019,28.2525,28.2808,20256.0
2015-06-16 11:40:00,40.1,40.13,40.07,40.12,25244.0,28.2808,28.3019,28.2596,28.2949,25244.0
2015-06-16 11:50:00,40.12,40.16,40.1,40.13,29120.0,28.2949,28.3231,28.2808,28.3019,29120.0
2015-06-16 12:00:00,40.13,40.17,40.11,40.17,24910.0,28.3019,28.3301,28.2878,28.3301,24910.0
2015-06-16 12:10:00,40.17,40.19,40.14,40.17,24729.0,28.3301,28.3442,28.309,28.3301,24729.0
2015-06-16 12:20:00,40.17,40.17,40.11,40.14,24122.0,28.3301,28.3301,28.2878,28.309,24122.0
2015-06-16 12:30:00,40.14,40.21,40.14,40.2,28619.0,28.309,28.3583,28.309,28.3513,28619.0
2015-06-16 12:40:00,40.2,40.21,40.13,40.13,23850.0,28.3513,28.3583,28.3019,28.3019,23850.0
2015-06-16 12:50:00,40.13,40.17,40.12,40.17,21336.0,28.3019,28.3301,28.2949,28.3301,21336.0
2015-06-16 13:00:00,40.17,40.2,40.16,40.18,28856.0,28.3301,28.3513,28.3231,28.3372,28856.0
2015-06-16 13:10:00,40.19,40.2,40.15,40.19,32002.0,28.3442,28.3513,28.316,28.3442,32002.0
2015-06-16 13:20:00,40.19,40.22,40.14,40.16,24185.0,28.3442,28.3654,28.309,28.3231,24185.0
2015-06-16 13:30:00,40.16,40.17,40.14,40.16,16132.0,28.3231,28.3301,28.309,28.3231,16132.0
2015-06-16 13:40:00,40.16,40.17,40.15,40.16,20521.0,28.3231,28.3301,28.316,28.3231,20521.0
2015-06-16 13:50:00,40.15,40.17,40.13,40.14,23291.0,28.316,28.3301,28.3019,28.309,23291.0
2015-06-16 14:00:00,40.13,40.19,40.13,40.17,32687.0,28.3019,28.3442,28.3019,28.3301,32687.0
2015-06-16 14:10:00,40.17,40.19,40.16,40.17,22620.0,28.3301,28.3442,28.3231,28.3301,22620.0
2015-06-16 14:20:00,40.18,40.18,40.17,40.17,16862.0,28.3372,28.3372,28.3301,28.3301,16862.0
2015-06-16 14:30:00,40.17,40.19,40.17,40.17,32937.0,28.3301,28.3442,28.3301,28.3301,32937.0
2015-06-16 14:40:00,40.18,40.19,40.17,40.19,18307.0,28.3372,28.3442,28.3301,28.3442,18307.0
2015-06-16 14:50:00,40.19,40.2,40.18,40.19,28598.0,28.3442,28.3513,28.3372,28.3442,28598.0
2015-06-16 15:00:00,40.18,40.21,40.18,40.2,37937.0,28.3372,28.3583,28.3372,28.3513,37937.0
2015-06-16 15:10:00,40.2,40.21,40.16,40.19,38266.0,28.3513,28.3583,28.3231,28.3442,38266.0
2015-06-16 15:20:00,40.18,40.2,40.18,40.18,45100.0,28.3372,28.3513,28.3372,28.3372,45100.0
2015-06-16 15:30:00,40.18,40.19,40.12,40.15,97688.0,28.3372,28.3442,28.2949,28.316,97688.0
2015-06-16 15:40:00,40.15,40.22,40.14,40.21,110652.0,28.316,28.3654,28.309,28.3583,110652.0
2015-06-16 15:50:00,40.21,40.21,40.18,40.2,187296.0,28.3583,28.3583,28.3372,28.3513,187296.0
2015-06-17 09:30:00,40.33,40.36,40.15,40.18,70260.0,28.443,28.4641,28.316,28.3372,70260.0
2015-06-17 09:40:00,40.17,40.25,40.15,40.21,39955.0,28.3301,28.3865,28.316,28.3583,39955.0
2015-06-17 09:50:00,40.2,40.29,40.17,40.22,84794.0,28.3513,28.4148,28.3301,28.3654,84794.0
2015-06-17 10:00:00,40.21,40.4,40.2,40.32,118688.0,28.3583,28.4923,28.3513,28.4359,118688.0
2015-06-17 10:10:00,40.31,40.32,40.26,40.3,66549.0,28.4289,28.4359,28.3936,28.4218,66549.0
2015-06-17 10:20:00,40.3,40.33,40.25,40.32,82820.0,28.4218,28.443,28.3865,28.4359,82820.0
2015-06-17 10:30:00,40.31,40.39,40.27,40.38,93773.0,28.4289,28.4853,28.4007,28.4782,93773.0
2015-06-17 10:40:00,40.39,40.41,40.36,40.4,56202.0,28.4853,28.4994,28.4641,28.4923,56202.0
2015-06-17 10:50:00,40.41,40.41,40.31,40.33,33474.0,28.4994,28.4994,28.4289,28.443,33474.0
2015-06-17 11:00:00,40.33,40.44,40.33,40.43,35617.0,28.443,28.5205,28.443,28.5135,35617.0
2015-06-17 11:10:00,40.44,40.48,40.4,40.4,29319.0,28.5205,28.5488,28.4923,28.4923,29319.0
2015-06-17 11:20:00,40.4,40.42,40.32,40.33,26456.0,28.4923,28.5064,28.4359,28.443,26456.0
2015-06-17 11:30:00,40.33,40.36,40.3,40.34,25827.0,28.443,28.4641,28.4218,28.45,25827.0
2015-06-17 11:40:00,40.33,40.36,40.31,40.35,24448.0,28.443,28.4641,28.4289,28.4571,24448.0
2015-06-17 11:50:00,40.36,40.42,40.34,40.34,19047.0,28.4641,28.5064,28.45,28.45,19047.0
2015-06-17 12:00:00,40.34,40.35,40.28,40.28,31000.0,28.45,28.4571,28.4077,28.4077,31000.0
2015-06-17 12:10:00,40.27,40.28,40.17,40.19,28425.0,28.4007,28.4077,28.3301,28.3442,28425.0
2015-06-17 12:20:00,40.19,40.19,40.13,40.14,22807.0,28.3442,28.3442,28.3019,28.309,22807.0
2015-06-17 12:30:00,40.13,40.15,40.08,40.09,27015.0,28.3019,28.316,28.2667,28.2737,27015.0
2015-06-17 12:40:00,40.09,40.12,40.03,40.04,24863.0,28.2737,28.2949,28.2314,28.2384,24863.0
2015-06-17 12:50:00,40.04,40.07,40.01,40.07,19400.0,28.2384,28.2596,28.2173,28.2596,19400.0
2015-06-17 13:00:00,40.07,40.08,40.01,40.04,62221.0,28.2596,28.2667,28.2173,28.2384,62221.0
2015-06-17 13:10:00,40.04,40.07,40.03,40.05,22014.0,28.2384,28.2596,28.2314,28.2455,22014.0
2015-06-17 13:20:00,40.05,40.1,40.05,40.09,34857.0,28.2455,28.2808,28.2455,28.2737,34857.0
2015-06-17 13:30:00,40.08,40.09,40.01,40.02,25412.0,28.2667,28.2737,28.2173,28.2243,25412.0
2015-06-17 13:40:00,40.02,40.08,40.02,40.06,24093.0,28.2243,28.2667,28.2243,28.2525,24093.0
2015-06-17 13:50:00,40.06,40.21,40.06,40.21,52764.0,28.2525,28.3583,28.2525,28.3583,52764.0
2015-06-17 14:00:00,40.19,40.41,40.04,40.29,154974.0,28.3442,28.4994,28.2384,28.4148,154974.0
2015-06-17 14:10:00,40.29,40.5,40.28,40.34,77023.0,28.4148,28.5629,28.4077,28.45,77023.0
2015-06-17 14:20:00,40.35,40.36,40.11,40.11,84444.0,28.4571,28.4641,28.2878,28.2878,84444.0
2015-06-17 14:30:00,40.1,40.33,40.1,40.32,74441.0,28.2808,28.443,28.2808,28.4359,74441.0
2015-06-17 14:40:00,40.32,40.47,40.25,40.38,156133.0,28.4359,28.5417,28.3865,28.4782,156133.0
2015-06-17 14:50:00,40.38,40.49,40.34,40.38,58147.0,28.4782,28.5558,28.45,28.4782,58147.0
2015-06-17 15:00:00,40.4,40.43,40.35,40.37,60402.0,28.4923,28.5135,28.4571,28.4712,60402.0
2015-06-17 15:10:00,40.37,40.46,40.36,40.43,71126.0,28.4712,28.5347,28.4641,28.5135,71126.0
2015-06-17 15:20:00,40.44,40.46,40.4,40.41,103306.0,28.5205,28.5347,28.4923,28.4994,103306.0
2015-06-17 15:30:00,40.42,40.47,40.39,40.45,124902.0,28.5064,28.5417,28.4853,28.5276,124902.0
2015-06-17 15:40:00,40.44,40.47,40.42,40.47,125966.0,28.5205,28.5417,28.5064,28.5417,125966.0
2015-06-17 15:50:00,40.47,40.52,40.46,40.49,220627.0,28.5417,28.577,28.5347,28.5558,220627.0
2015-06-18 09:30:00,40.44,40.74,40.42,40.59,137490.0,28.5205,28.7321,28.5064,28.6263,137490.0
2015-06-18 09:40:00,40.59,40.71,40.57,40.69,242198.0,28.6263,28.711,28.6122,28.6969,242198.0
2015-06-18 09:50:00,40.68,40.71,40.61,40.7,61827.0,28.6898,28.711,28.6404,28.7039,61827.0
2015-06-18 10:00:00,40.7,40.82,40.6,40.79,91412.0,28.7039,28.7885,28.6334,28.7674,91412.0
2015-06-18 10:10:00,40.8,40.83,40.77,40.79,85332.0,28.7744,28.7956,28.7533,28.7674,85332.0
2015-06-18 10:20:00,40.8,40.84,40.76,40.8,55678.0,28.7744,28.8026,28.7462,28.7744,55678.0
2015-06-18 10:30:00,40.81,40.85,40.77,40.84,43791.0,28.7815,28.8097,28.7533,28.8026,43791.0
2015-06-18 10:40:00,40.85,40.96,40.82,40.96,59667.0,28.8097,28.8873,28.7885,28.8873,59667.0
2015-06-18 10:50:00,40.96,40.98,40.88,40.96,51034.0,28.8873,28.9014,28.8309,28.8873,51034.0
2015-06-18 11:00:00,40.96,40.99,40.88,40.96,109359.0,28.8873,28.9084,28.8309,28.8873,109359.0
2015-06-18 11:10:00,40.95,40.99,40.9,40.92,63140.0,28.8802,28.9084,28.845,28.8591,63140.0
2015-06-18 11:20:00,40.91,40.94,40.9,40.93,35392.0,28.852,28.8732,28.845,28.8661,35392.0
2015-06-18 11:30:00,40.92,40.98,40.9,40.96,57686.0,28.8591,28.9014,28.845,28.8873,57686.0
2015-06-18 11:40:00,40.97,41.0,40.89,40.89,59153.0,28.8943,28.9155,28.8379,28.8379,59153.0
2015-06-18 11:50:00,40.9,40.94,40.88,40.91,37912.0,28.845,28.8732,28.8309,28.852,37912.0
2015-06-18 12:00:00,40.91,40.94,40.88,40.93,28107.0,28.852,28.8732,28.8309,28.8661,28107.0
2015-06-18 12:10:00,40.92,40.93,40.85,40.87,49309.0,28.8591,28.8661,28.8097,28.8238,49309.0
2015-06-18 12:20:00,40.87,40.99,40.86,40.96,64950.0,28.8238,28.9084,28.8168,28.8873,64950.0
2015-06-18 12:30:00,40.96,41.02,40.95,40.98,136079.0,28.8873,28.9296,28.8802,28.9014,136079.0
2015-06-18 12:40:00,40.99,41.01,40.95,40.96,43001.0,28.9084,28.9225,28.8802,28.8873,43001.0
2015-06-18 12:50:00,40.96,40.98,40.88,40.89,46175.0,28.8873,28.9014,28.8309,28.8379,46175.0
2015-06-18 13:00:00,40.88,40.94,40.87,40.89,52140.0,28.8309,28.8732,28.8238,28.8379,52140.0
2015-06-18 13:10:00,40.89,40.96,40.89,40.95,39635.0,28.8379,28.8873,28.8379,28.8802,39635.0
2015-06-18 13:20:00,40.95,40.96,40.89,40.9,53764.0,28.8802,28.8873,28.8379,28.845,53764.0
2015-06-18 13:30:00,40.89,40.93,40.88,40.91,63246.0,28.8379,28.8661,28.8309,28.852,63246.0
2015-06-18 13:40:00,40.91,41.05,40.9,41.05,56780.0,28.852,28.9508,28.845,28.9508,56780.0
2015-06-18 13:50:00,41.05,41.05,40.97,40.99,68085.0,28.9508,28.9508,28.8943,28.9084,68085.0
2015-06-18 14:00:00,40.99,41.0,40.9,40.91,89913.0,28.9084,28.9155,28.845,28.852,89913.0
2015-06-18 14:10:00,40.91,40.99,40.9,40.99,112416.0,28.852,28.9084,28.845,28.9084,112416.0
2015-06-18 14:20:00,40.98,41.1,40.98,41.09,79984.0,28.9014,28.986,28.9014,28.979,79984.0
2015-06-18 14:30:00,41.1,41.17,41.09,41.15,79083.0,28.986,29.0354,28.979,29.0213,79083.0
2015-06-18 14:40:00,41.16,41.23,41.14,41.22,80704.0,29.0283,29.0777,29.0142,29.0706,80704.0
2015-06-18 14:50:00,41.22,41.23,41.17,41.23,43719.0,29.0706,29.0777,29.0354,29.0777,43719.0
2015-06-18 15:00:00,41.23,41.23,41.14,41.16,56974.0,29.0777,29.0777,29.0142,29.0283,56974.0
2015-06-18 15:10:00,41.16,41.18,41.13,41.16,73304.0,29.0283,29.0424,29.0072,29.0283,73304.0
2015-06-18 15:20:00,41.17,41.25,41.15,41.24,77159.0,29.0354,29.0918,29.0213,29.0848,77159.0
2015-06-18 15:30:00,41.24,41.26,41.2,41.2,110937.0,29.0848,29.0989,29.0565,29.0565,110937.0
2015-06-18 15:40:00,41.21,41.29,41.19,41.19,100736.0,29.0636,29.12,29.0495,29.0495,100736.0
2015-06-18 15:50:00,41.19,41.2,41.16,41.18,122824.0,29.0495,29.0565,29.0283,29.0424,122824.0
2015-06-19 09:30:00,41.13,41.39,41.05,41.06,491879.0,29.0072,29.1905,28.9508,28.9578,491879.0
2015-06-19 09:40:00,41.05,41.18,41.01,41.13,35084.0,28.9508,29.0424,28.9225,29.0072,35084.0
2015-06-19 09:50:00,41.14,41.28,41.14,41.24,43306.0,29.0142,29.113,29.0142,29.0848,43306.0
2015-06-19 10:00:00,41.23,41.37,41.22,41.36,47192.0,29.0777,29.1764,29.0706,29.1694,47192.0
2015-06-19 10:10:00,41.37,41.38,41.29,41.29,37436.0,29.1764,29.1835,29.12,29.12,37436.0
2015-06-19 10:20:00,41.3,41.38,41.29,41.32,36169.0,29.1271,29.1835,29.12,29.1412,36169.0
2015-06-19 10:30:00,41.33,41.42,41.32,41.33,46219.0,29.1482,29.2117,29.1412,29.1482,46219.0
2015-06-19 10:40:00,41.33,41.39,41.32,41.36,36359.0,29.1482,29.1905,29.1412,29.1694,36359.0
2015-06-19 10:50:00,41.36,41.37,41.32,41.35,32254.0,29.1694,29.1764,29.1412,29.1623,32254.0
2015-06-19 11:00:00,41.34,41.35,41.26,41.27,35272.0,29.1553,29.1623,29.0989,29.1059,35272.0
2015-06-19 11:10:00,41.28,41.35,41.27,41.32,21343.0,29.113,29.1623,29.1059,29.1412,21343.0
2015-06-19 11:20:00,41.32,41.33,41.23,41.23,25856.0,29.1412,29.1482,29.0777,29.0777,25856.0
2015-06-19 11:30:00,41.24,41.27,41.21,41.24,28087.0,29.0848,29.1059,29.0636,29.0848,28087.0
2015-06-19 11:40:00,41.25,41.27,41.21,41.24,22500.0,29.0918,29.1059,29.0636,29.0848,22500.0
2015-06-19 11:50:00,41.24,41.26,41.21,41.25,38922.0,29.0848,29.0989,29.0636,29.0918,38922.0
2015-06-19 12:00:00,41.25,41.26,41.21,41.24,20750.0,29.0918,29.0989,29.0636,29.0848,20750.0
2015-06-19 12:10:00,41.23,41.23,41.19,41.2,17876.0,29.0777,29.0777,29.0495,29.0565,17876.0
2015-06-19 12:20:00,41.2,41.21,41.19,41.2,25401.0,29.0565,29.0636,29.0495,29.0565,25401.0
2015-06-19 12:30:00,41.19,41.23,41.17,41.23,29655.0,29.0495,29.0777,29.0354,29.0777,29655.0
2015-06-19 12:40:00,41.22,41.25,41.22,41.25,23359.0,29.0706,29.0918,29.0706,29.0918,23359.0
2015-06-19 12:50:00,41.25,41.26,41.22,41.24,25089.0,29.0918,29.0989,29.0706,29.0848,25089.0
2015-06-19 13:00:00,41.24,41.24,41.18,41.19,23494.0,29.0848,29.0848,29.0424,29.0495,23494.0
2015-06-19 13:10:00,41.19,41.22,41.17,41.22,42591.0,29.0495,29.0706,29.0354,29.0706,42591.0
2015-06-19 13:20:00,41.22,41.25,41.22,41.23,25220.0,29.0706,29.0918,29.0706,29.0777,25220.0
2015-06-19 13:30:00,41.22,41.24,41.22,41.23,18024.0,29.0706,29.0848,29.0706,29.0777,18024.0
2015-06-19 13:40:00,41.22,41.23,41.18,41.21,27834.0,29.0706,29.0777,29.0424,29.0636,27834.0
2015-06-19 13:50:00,41.22,41.24,41.2,41.21,27474.0,29.0706,29.0848,29.0565,29.0636,27474.0
2015-06-19 14:00:00,41.21,41.23,41.19,41.19,42759.0,29.0636,29.0777,29.0495,29.0495,42759.0
2015-06-19 14:10:00,41.18,41.2,41.15,41.17,64173.0,29.0424,29.0565,29.0213,29.0354,64173.0
2015-06-19 14:20:00,41.17,41.19,41.14,41.19,38169.0,29.0354,29.0495,29.0142,29.0495,38169.0
2015-06-19 14:30:00,41.18,41.22,41.17,41.21,62307.0,29.0424,29.0706,29.0354,29.0636,62307.0
2015-06-19 14:40:00,41.2,41.22,41.19,41.2,100403.0,29.0565,29.0706,29.0495,29.0565,100403.0
2015-06-19 14:50:00,41.2,41.22,41.19,41.21,70275.0,29.0565,29.0706,29.0495,29.0636,70275.0
2015-06-19 15:00:00,41.21,41.22,41.17,41.2,107344.0,29.0636,29.0706,29.0354,29.0565,107344.0
2015-06-19 15:10:00,41.2,41.2,41.12,41.13,169771.0,29.0565,29.0565,29.0001,29.0072,169771.0
2015-06-19 15:20:00,41.14,41.14,41.02,41.02,85625.0,29.0142,29.0142,28.9296,28.9296,85625.0
2015-06-19 15:30:00,41.01,41.05,40.98,41.0,89290.0,28.9225,28.9508,28.9014,28.9155,89290.0
2015-06-19 15:40:00,41.0,41.03,40.98,41.0,139712.0,28.9155,28.9366,28.9014,28.9155,139712.0
2015-06-19 15:50:00,41.0,41.05,40.98,40.99,345959.0,28.9155,28.9508,28.9014,28.9084,345959.0
2015-06-22 09:30:00,41.1,41.2,40.65,40.87,78156.0,28.986,29.0565,28.6686,28.8238,78156.0
2015-06-22 09:40:00,40.84,40.84,40.65,40.73,65512.0,28.8026,28.8026,28.6686,28.7251,65512.0
2015-06-22 09:50:00,40.73,40.99,40.73,40.93,34397.0,28.7251,28.9084,28.7251,28.8661,34397.0
2015-06-22 10:00:00,40.94,40.98,40.88,40.97,23091.0,28.8732,28.9014,28.8309,28.8943,23091.0
2015-06-22 10:10:00,40.95,40.96,40.84,40.84,29084.0,28.8802,28.8873,28.8026,28.8026,29084.0
2015-06-22 10:20:00,40.85,40.86,40.79,40.8,75480.0,28.8097,28.8168,28.7674,28.7744,75480.0
2015-06-22 10:30:00,40.79,40.95,40.79,40.95,46083.0,28.7674,28.8802,28.7674,28.8802,46083.0
2015-06-22 10:40:00,40.94,41.02,40.91,40.92,48696.0,28.8732,28.9296,28.852,28.8591,48696.0
2015-06-22 10:50:00,40.91,40.91,40.82,40.87,82731.0,28.852,28.852,28.7885,28.8238,82731.0
2015-06-22 11:00:00,40.86,40.97,40.84,40.97,38988.0,28.8168,28.8943,28.8026,28.8943,38988.0
2015-06-22 11:10:00,40.96,40.97,40.91,40.96,66672.0,28.8873,28.8943,28.852,28.8873,66672.0
2015-06-22 11:20:00,40.97,41.06,40.97,41.03,72366.0,28.8943,28.9578,28.8943,28.9366,72366.0
2015-06-22 11:30:00,41.02,41.03,40.94,40.99,32556.0,28.9296,28.9366,28.8732,28.9084,32556.0
2015-06-22 11:40:00,40.98,40.99,40.92,40.97,22499.0,28.9014,28.9084,28.8591,28.8943,22499.0
2015-06-22 11:50:00,40.97,41.02,40.94,40.94,33145.0,28.8943,28.9296,28.8732,28.8732,33145.0
2015-06-22 12:00:00,40.94,40.95,40.92,40.95,19984.0,28.8732,28.8802,28.8591,28.8802,19984.0
2015-06-22 12:10:00,40.94,40.95,40.9,40.93,33810.0,28.8732,28.8802,28.845,28.8661,33810.0
2015-06-22 12:20:00,40.92,40.92,40.82,40.85,27975.0,28.8591,28.8591,28.7885,28.8097,27975.0
2015-06-22 12:30:00,40.85,40.86,40.83,40.85,18759.0,28.8097,28.8168,28.7956,28.8097,18759.0
2015-06-22 12:40:00,40.84,40.85,40.82,40.85,20108.0,28.8026,28.8097,28.7885,28.8097,20108.0
2015-06-22 12:50:00,40.84,40.85,40.82,40.83,14566.0,28.8026,28.8097,28.7885,28.7956,14566.0
2015-06-22 13:00:00,40.83,40.87,40.82,40.84,28809.0,28.7956,28.8238,28.7885,28.8026,28809.0
2015-06-22 13:10:00,40.86,40.86,40.83,40.84,17122.0,28.8168,28.8168,28.7956,28.8026,17122.0
2015-06-22 13:20:00,40.83,40.84,40.73,40.73,31387.0,28.7956,28.8026,28.7251,28.7251,31387.0
2015-06-22 13:30:00,40.74,40.76,40.68,40.68,44032.0,28.7321,28.7462,28.6898,28.6898,44032.0
2015-06-22 13:40:00,40.68,40.69,40.62,40.64,41451.0,28.6898,28.6969,28.6475,28.6616,41451.0
2015-06-22 13:50:00,40.64,40.67,40.63,40.67,28373.0,28.6616,28.6828,28.6545,28.6828,28373.0
2015-06-22 14:00:00,40.67,40.69,40.65,40.69,24424.0,28.6828,28.6969,28.6686,28.6969,24424.0
2015-06-22 14:10:00,40.68,40.72,40.66,40.72,55212.0,28.6898,28.718,28.6757,28.718,55212.0
2015-06-22 14:20:00,40.72,40.75,40.71,40.75,43148.0,28.718,28.7392,28.711,28.7392,43148.0
2015-06-22 14:30:00,40.75,40.75,40.73,40.73,23137.0,28.7392,28.7392,28.7251,28.7251,23137.0
2015-06-22 14:40:00,40.74,40.77,40.72,40.76,32228.0,28.7321,28.7533,28.718,28.7462,32228.0
2015-06-22 14:50:00,40.77,40.81,40.76,40.79,57915.0,28.7533,28.7815,28.7462,28.7674,57915.0
2015-06-22 15:00:00,40.79,40.8,40.77,40.78,46354.0,28.7674,28.7744,28.7533,28.7603,46354.0
2015-06-22 15:10:00,40.77,40.78,40.75,40.76,75742.0,28.7533,28.7603,28.7392,28.7462,75742.0
2015-06-22 15:20:00,40.76,40.81,40.75,40.78,78153.0,28.7462,28.7815,28.7392,28.7603,78153.0
2015-06-22 15:30:00,40.78,40.8,40.74,40.75,71434.0,28.7603,28.7744,28.7321,28.7392,71434.0
2015-06-22 15:40:00,40.74,40.78,40.72,40.72,128704.0,28.7321,28.7603,28.718,28.718,128704.0
2015-06-22 15:50:00,40.73,40.74,40.69,40.74,229868.0,28.7251,28.7321,28.6969,28.7321,229868.0
2015-06-23 09:30:00,40.95,41.05,40.63,40.66,105398.0,28.8802,28.9508,28.6545,28.6757,105398.0
2015-06-23 09:40:00,40.66,40.7,40.47,40.54,47602.0,28.6757,28.7039,28.5417,28.5911,47602.0
2015-06-23 09:50:00,40.54,40.58,40.49,40.57,45724.0,28.5911,28.6193,28.5558,28.6122,45724.0
2015-06-23 10:00:00,40.57,40.57,40.43,40.45,50306.0,28.6122,28.6122,28.5135,28.5276,50306.0
2015-06-23 10:10:00,40.45,40.45,40.27,40.28,75326.0,28.5276,28.5276,28.4007,28.4077,75326.0
2015-06-23 10:20:00,40.28,40.32,40.17,40.2,39666.0,28.4077,28.4359,28.3301,28.3513,39666.0
2015-06-23 10:30:00,40.19,40.22,40.17,40.19,57252.0,28.3442,28.3654,28.3301,28.3442,57252.0
2015-06-23 10:40:00,40.18,40.21,40.1,40.17,84952.0,28.3372,28.3583,28.2808,28.3301,84952.0
2015-06-23 10:50:00,40.16,40.31,40.15,40.28,38984.0,28.3231,28.4289,28.316,28.4077,38984.0
2015-06-23 11:00:00,40.28,40.32,40.21,40.27,27483.0,28.4077,28.4359,28.3583,28.4007,27483.0
2015-06-23 11:10:00,40.28,40.31,40.22,40.29,61239.0,28.4077,28.4289,28.3654,28.4148,61239.0
2015-06-23 11:20:00,40.29,40.3,40.17,40.21,44513.0,28.4148,28.4218,28.3301,28.3583,44513.0
2015-06-23 11:30:00,40.21,40.31,40.19,40.26,30254.0,28.3583,28.4289,28.3442,28.3936,30254.0
2015-06-23 11:40:00,40.26,40.31,40.21,40.26,37652.0,28.3936,28.4289,28.3583,28.3936,37652.0
2015-06-23 11:50:00,40.26,40.27,40.21,40.23,20191.0,28.3936,28.4007,28.3583,28.3724,20191.0
2015-06-23 12:00:00,40.23,40.23,40.17,40.21,21678.0,28.3724,28.3724,28.3301,28.3583,21678.0
2015-06-23 12:10:00,40.2,40.21,40.18,40.21,20445.0,28.3513,28.3583,28.3372,28.3583,20445.0
2015-06-23 12:20:00,40.21,40.22,40.16,40.18,18092.0,28.3583,28.3654,28.3231,28.3372,18092.0
2015-06-23 12:30:00,40.18,40.22,40.16,40.2,20273.0,28.3372,28.3654,28.3231,28.3513,20273.0
2015-06-23 12:40:00,40.2,40.21,40.17,40.18,20882.0,28.3513,28.3583,28.3301,28.3372,20882.0
2015-06-23 12:50:00,40.18,40.2,40.15,40.18,55034.0,28.3372,28.3513,28.316,28.3372,55034.0
2015-06-23 13:00:00,40.18,40.19,40.15,40.19,24468.0,28.3372,28.3442,28.316,28.3442,24468.0
2015-06-23 13:10:00,40.19,40.21,40.17,40.21,15181.0,28.3442,28.3583,28.3301,28.3583,15181.0
2015-06-23 13:20:00,40.21,40.21,40.18,40.19,21763.0,28.3583,28.3583,28.3372,28.3442,21763.0
2015-06-23 13:30:00,40.18,40.18,40.13,40.16,13767.0,28.3372,28.3372,28.3019,28.3231,13767.0
2015-06-23 13:40:00,40.16,40.18,40.13,40.14,22287.0,28.3231,28.3372,28.3019,28.309,22287.0
2015-06-23 13:50:00,40.14,40.17,40.13,40.14,15046.0,28.309,28.3301,28.3019,28.309,15046.0
2015-06-23 14:00:00,40.15,40.17,40.12,40.12,23834.0,28.316,28.3301,28.2949,28.2949,23834.0
2015-06-23 14:10:00,40.12,40.15,40.12,40.14,90926.0,28.2949,28.316,28.2949,28.309,90926.0
2015-06-23 14:20:00,40.14,40.17,40.13,40.16,24398.0,28.309,28.3301,28.3019,28.3231,24398.0
2015-06-23 14:30:00,40.15,40.19,40.14,40.18,26933.0,28.316,28.3442,28.309,28.3372,26933.0
2015-06-23 14:40:00,40.18,40.22,40.17,40.18,25140.0,28.3372,28.3654,28.3301,28.3372,25140.0
2015-06-23 14:50:00,40.18,40.21,40.16,40.18,28147.0,28.3372,28.3583,28.3231,28.3372,28147.0
2015-06-23 15:00:00,40.18,40.19,40.14,40.15,38146.0,28.3372,28.3442,28.309,28.316,38146.0
2015-06-23 15:10:00,40.16,40.19,40.15,40.15,50506.0,28.3231,28.3442,28.316,28.316,50506.0
2015-06-23 15:20:00,40.15,40.18,40.14,40.16,83199.0,28.316,28.3372,28.309,28.3231,83199.0
2015-06-23 15:30:00,40.16,40.19,40.14,40.15,90808.0,28.3231,28.3442,28.309,28.316,90808.0
2015-06-23 15:40:00,40.15,40.17,40.12,40.16,114602.0,28.316,28.3301,28.2949,28.3231,114602.0
2015-06-23 15:50:00,40.15,40.17,40.12,40.16,223314.0,28.316,28.3301,28.2949,28.3231,223314.0
2015-06-24 09:30:00,40.18,40.31,40.08,40.09,66301.0,28.3372,28.4289,28.2667,28.2737,66301.0
2015-06-24 09:40:00,40.11,40.2,40.01,40.02,76889.0,28.2878,28.3513,28.2173,28.2243,76889.0
2015-06-24 09:50:00,40.02,40.14,39.84,40.14,197907.0,28.2243,28.309,28.0974,28.309,197907.0
2015-06-24 10:00:00,40.14,40.14,39.98,40.0,58200.0,28.309,28.309,28.1961,28.2102,58200.0
2015-06-24 10:10:00,40.0,40.04,39.92,39.97,138633.0,28.2102,28.2384,28.1538,28.1891,138633.0
2015-06-24 10:20:00,39.97,40.0,39.92,39.93,82436.0,28.1891,28.2102,28.1538,28.1609,82436.0
2015-06-24 10:30:00,39.94,40.0,39.92,39.95,70620.0,28.1679,28.2102,28.1538,28.175,70620.0
2015-06-24 10:40:00,39.96,39.96,39.88,39.88,135555.0,28.182,28.182,28.1256,28.1256,135555.0
2015-06-24 10:50:00,39.89,39.92,39.83,39.89,119095.0,28.1327,28.1538,28.0903,28.1327,119095.0
2015-06-24 11:00:00,39.88,39.88,39.77,39.8,65549.0,28.1256,28.1256,28.048,28.0692,65549.0
2015-06-24 11:10:00,39.8,39.8,39.74,39.8,33551.0,28.0692,28.0692,28.0269,28.0692,33551.0
2015-06-24 11:20:00,39.8,39.81,39.77,39.81,45493.0,28.0692,28.0762,28.048,28.0762,45493.0
2015-06-24 11:30:00,39.8,39.81,39.74,39.74,78242.0,28.0692,28.0762,28.0269,28.0269,78242.0
2015-06-24 11:40:00,39.75,39.79,39.73,39.75,50423.0,28.0339,28.0621,28.0198,28.0339,50423.0
2015-06-24 11:50:00,39.75,39.76,39.71,39.71,41267.0,28.0339,28.041,28.0057,28.0057,41267.0
2015-06-24 12:00:00,39.7,39.79,39.67,39.79,67353.0,27.9987,28.0621,27.9775,28.0621,67353.0
2015-06-24 12:10:00,39.79,39.85,39.77,39.81,41045.0,28.0621,28.1044,28.048,28.0762,41045.0
2015-06-24 12:20:00,39.81,39.84,39.8,39.82,36365.0,28.0762,28.0974,28.0692,28.0833,36365.0
2015-06-24 12:30:00,39.83,39.83,39.8,39.83,23443.0,28.0903,28.0903,28.0692,28.0903,23443.0
2015-06-24 12:40:00,39.82,39.82,39.71,39.72,59172.0,28.0833,28.0833,28.0057,28.0128,59172.0
2015-06-24 12:50:00,39.72,39.73,39.67,39.67,37995.0,28.0128,28.0198,27.9775,27.9775,37995.0
2015-06-24 13:00:00,39.68,39.73,39.66,39.73,36919.0,27.9846,28.0198,27.9704,28.0198,36919.0
2015-06-24 13:10:00,39.72,39.82,39.72,39.81,38922.0,28.0128,28.0833,28.0128,28.0762,38922.0
2015-06-24 13:20:00,39.81,39.84,39.74,39.76,45597.0,28.0762,28.0974,28.0269,28.041,45597.0
2015-06-24 13:30:00,39.76,39.76,39.72,39.75,29325.0,28.041,28.041,28.0128,28.0339,29325.0
2015-06-24 13:40:00,39.74,39.79,39.72,39.76,31426.0,28.0269,28.0621,28.0128,28.041,31426.0
2015-06-24 13:50:00,39.77,39.83,39.73,39.82,40504.0,28.048,28.0903,28.0198,28.0833,40504.0
2015-06-24 14:00:00,39.81,39.82,39.76,39.77,33765.0,28.0762,28.0833,28.041,28.048,33765.0
2015-06-24 14:10:00,39.77,39.79,39.75,39.76,32160.0,28.048,28.0621,28.0339,28.041,32160.0
2015-06-24 14:20:00,39.76,39.82,39.76,39.79,29530.0,28.041,28.0833,28.041,28.0621,29530.0
2015-06-24 14:30:00,39.79,39.81,39.77,39.79,43028.0,28.0621,28.0762,28.048,28.0621,43028.0
2015-06-24 14:40:00,39.8,39.8,39.74,39.75,54077.0,28.0692,28.0692,28.0269,28.0339,54077.0
2015-06-24 14:50:00,39.76,39.81,39.75,39.79,53729.0,28.041,28.0762,28.0339,28.0621,53729.0
2015-06-24 15:00:00,39.8,39.8,39.72,39.73,66463.0,28.0692,28.0692,28.0128,28.0198,66463.0
2015-06-24 15:10:00,39.73,39.73,39.67,39.73,93923.0,28.0198,28.0198,27.9775,28.0198,93923.0
2015-06-24 15:20:00,39.72,39.74,39.65,39.68,136467.0,28.0128,28.0269,27.9634,27.9846,136467.0
2015-06-24 15:30:00,39.68,39.77,39.67,39.72,74705.0,27.9846,28.048,27.9775,28.0128,74705.0
2015-06-24 15:40:00,39.72,39.75,39.64,39.64,158607.0,28.0128,28.0339,27.9563,27.9563,158607.0
2015-06-24 15:50:00,39.64,39.66,39.61,39.62,259887.0,27.9563,27.9704,27.9352,27.9422,259887.0
2015-06-25 09:30:00,39.81,39.97,39.46,39.5,90848.0,28.0762,28.1891,27.8294,27.8576,90848.0
2015-06-25 09:40:00,39.52,39.53,39.4,39.43,88859.0,27.8717,27.8788,27.7871,27.8082,88859.0
2015-06-25 09:50:00,39.43,39.51,39.38,39.42,152207.0,27.8082,27.8647,27.773,27.8012,152207.0
2015-06-25 10:00:00,39.42,39.45,39.26,39.27,128256.0,27.8012,27.8223,27.6883,27.6954,128256.0
2015-06-25 10:10:00,39.27,39.31,39.24,39.29,97472.0,27.6954,27.7236,27.6742,27.7095,97472.0
2015-06-25 10:20:00,39.28,39.35,39.26,39.28,86902.0,27.7024,27.7518,27.6883,27.7024,86902.0
2015-06-25 10:30:00,39.28,39.31,39.19,39.25,124471.0,27.7024,27.7236,27.639,27.6813,124471.0
2015-06-25 10:40:00,39.25,39.26,39.2,39.26,77093.0,27.6813,27.6883,27.646,27.6883,77093.0
2015-06-25 10:50:00,39.26,39.27,39.13,39.2,156958.0,27.6883,27.6954,27.5967,27.646,156958.0
2015-06-25 11:00:00,39.2,39.35,39.19,39.35,75024.0,27.646,27.7518,27.639,27.7518,75024.0
2015-06-25 11:10:00,39.34,39.39,39.33,39.38,73892.0,27.7448,27.78,27.7377,27.773,73892.0
2015-06-25 11:20:00,39.38,39.4,39.33,39.34,71846.0,27.773,27.7871,27.7377,27.7448,71846.0
2015-06-25 11:30:00,39.34,39.35,39.27,39.3,69887.0,27.7448,27.7518,27.6954,27.7166,69887.0
2015-06-25 11:40:00,39.31,39.36,39.27,39.34,51360.0,27.7236,27.7589,27.6954,27.7448,51360.0
2015-06-25 11:50:00,39.34,39.42,39.34,39.42,34797.0,27.7448,27.8012,27.7448,27.8012,34797.0
2015-06-25 12:00:00,39.42,39.45,39.4,39.44,46410.0,27.8012,27.8223,27.7871,27.8153,46410.0
2015-06-25 12:10:00,39.45,39.45,39.35,39.37,35922.0,27.8223,27.8223,27.7518,27.7659,35922.0
2015-06-25 12:20:00,39.37,39.4,39.33,39.34,41586.0,27.7659,27.7871,27.7377,27.7448,41586.0
2015-06-25 12:30:00,39.35,39.41,39.34,39.39,29316.0,27.7518,27.7941,27.7448,27.78,29316.0
2015-06-25 12:40:00,39.4,39.4,39.35,39.36,29404.0,27.7871,27.7871,27.7518,27.7589,29404.0
2015-06-25 12:50:00,39.36,39.37,39.33,39.34,32391.0,27.7589,27.7659,27.7377,27.7448,32391.0
2015-06-25 13:00:00,39.34,39.35,39.31,39.35,30943.0,27.7448,27.7518,27.7236,27.7518,30943.0
2015-06-25 13:10:00,39.35,39.42,39.33,39.41,33548.0,27.7518,27.8012,27.7377,27.7941,33548.0
2015-06-25 13:20:00,39.4,39.41,39.35,39.37,29655.0,27.7871,27.7941,27.7518,27.7659,29655.0
2015-06-25 13:30:00,39.36,39.37,39.34,39.35,40556.0,27.7589,27.7659,27.7448,27.7518,40556.0
2015-06-25 13:40:00,39.34,39.36,39.33,39.34,56091.0,27.7448,27.7589,27.7377,27.7448,56091.0
2015-06-25 13:50:00,39.33,39.34,39.3,39.34,81288.0,27.7377,27.7448,27.7166,27.7448,81288.0
2015-06-25 14:00:00,39.33,39.34,39.27,39.32,44754.0,27.7377,27.7448,27.6954,27.7307,44754.0
2015-06-25 14:10:00,39.31,39.33,39.28,39.3,47486.0,27.7236,27.7377,27.7024,27.7166,47486.0
2015-06-25 14:20:00,39.29,39.29,39.22,39.25,44479.0,27.7095,27.7095,27.6601,27.6813,44479.0
2015-06-25 14:30:00,39.26,39.27,39.22,39.23,45737.0,27.6883,27.6954,27.6601,27.6672,45737.0
2015-06-25 14:40:00,39.23,39.24,39.19,39.2,48930.0,27.6672,27.6742,27.639,27.646,48930.0
2015-06-25 14:50:00,39.19,39.22,39.15,39.21,52168.0,27.639,27.6601,27.6108,27.6531,52168.0
2015-06-25 15:00:00,39.21,39.29,39.2,39.27,54076.0,27.6531,27.7095,27.646,27.6954,54076.0
2015-06-25 15:10:00,39.27,39.28,39.17,39.19,110486.0,27.6954,27.7024,27.6249,27.639,110486.0
2015-06-25 15:20:00,39.19,39.19,39.1,39.11,120630.0,27.639,27.639,27.5755,27.5826,120630.0
2015-06-25 15:30:00,39.11,39.16,39.03,39.15,358380.0,27.5826,27.6178,27.5261,27.6108,358380.0
2015-06-25 15:40:00,39.15,39.17,39.1,39.12,188331.0,27.6108,27.6249,27.5755,27.5896,188331.0
2015-06-25 15:50:00,39.13,39.15,39.09,39.13,264800.0,27.5967,27.6108,27.5685,27.5967,264800.0
2015-06-26 09:30:00,39.1,39.23,38.96,39.0,106683.0,27.5755,27.6672,27.4768,27.505,106683.0
2015-06-26 09:40:00,39.01,39.1,38.93,39.09,82123.0,27.512,27.5755,27.4556,27.5685,82123.0
2015-06-26 09:50:00,39.09,39.19,39.08,39.15,31045.0,27.5685,27.639,27.5614,27.6108,31045.0
2015-06-26 10:00:00,39.14,39.27,39.13,39.26,54005.0,27.6037,27.6954,27.5967,27.6883,54005.0
2015-06-26 10:10:00,39.26,39.27,39.18,39.19,43439.0,27.6883,27.6954,27.6319,27.639,43439.0
2015-06-26 10:20:00,39.2,39.25,39.13,39.24,51157.0,27.646,27.6813,27.5967,27.6742,51157.0
2015-06-26 10:30:00,39.24,39.29,39.21,39.27,55063.0,27.6742,27.7095,27.6531,27.6954,55063.0
2015-06-26 10:40:00,39.26,39.27,39.19,39.26,45803.0,27.6883,27.6954,27.639,27.6883,45803.0
2015-06-26 10:50:00,39.27,39.34,39.26,39.31,28424.0,27.6954,27.7448,27.6883,27.7236,28424.0
2015-06-26 11:00:00,39.3,39.35,39.29,39.3,39895.0,27.7166,27.7518,27.7095,27.7166,39895.0
2015-06-26 11:10:00,39.3,39.46,39.3,39.43,59928.0,27.7166,27.8294,27.7166,27.8082,59928.0
2015-06-26 11:20:00,39.42,39.52,39.42,39.49,57452.0,27.8012,27.8717,27.8012,27.8506,57452.0
2015-06-26 11:30:00,39.48,39.51,39.39,39.41,247497.0,27.8435,27.8647,27.78,27.7941,247497.0
2015-06-26 11:40:00,39.41,39.56,39.4,39.54,78789.0,27.7941,27.8999,27.7871,27.8858,78789.0
2015-06-26 11:50:00,39.55,39.55,39.43,39.43,36533.0,27.8929,27.8929,27.8082,27.8082,36533.0
2015-06-26 12:00:00,39.43,39.51,39.42,39.48,20784.0,27.8082,27.8647,27.8012,27.8435,20784.0
2015-06-26 12:10:00,39.47,39.51,39.46,39.5,19982.0,27.8364,27.8647,27.8294,27.8576,19982.0
2015-06-26 12:20:00,39.5,39.51,39.37,39.37,101287.0,27.8576,27.8647,27.7659,27.7659,101287.0
2015-06-26 12:30:00,39.37,39.38,39.29,39.33,31177.0,27.7659,27.773,27.7095,27.7377,31177.0
2015-06-26 12:40:00,39.34,39.35,39.33,39.33,17054.0,27.7448,27.7518,27.7377,27.7377,17054.0
2015-06-26 12:50:00,39.33,39.36,39.32,39.34,42516.0,27.7377,27.7589,27.7307,27.7448,42516.0
2015-06-26 13:00:00,39.33,39.38,39.33,39.35,29752.0,27.7377,27.773,27.7377,27.7518,29752.0
2015-06-26 13:10:00,39.35,39.37,39.32,39.33,51901.0,27.7518,27.7659,27.7307,27.7377,51901.0
2015-06-26 13:20:00,39.31,39.35,39.26,39.35,47102.0,27.7236,27.7518,27.6883,27.7518,47102.0
2015-06-26 13:30:00,39.34,39.35,39.31,39.32,42917.0,27.7448,27.7518,27.7236,27.7307,42917.0
2015-06-26 13:40:00,39.32,39.39,39.32,39.39,45465.0,27.7307,27.78,27.7307,27.78,45465.0
2015-06-26 13:50:00,39.38,39.47,39.38,39.45,50253.0,27.773,27.8364,27.773,27.8223,50253.0
2015-06-26 14:00:00,39.44,39.48,39.43,39.45,34951.0,27.8153,27.8435,27.8082,27.8223,34951.0
2015-06-26 14:10:00,39.44,39.47,39.4,39.4,35332.0,27.8153,27.8364,27.7871,27.7871,35332.0
2015-06-26 14:20:00,39.4,39.44,39.4,39.44,24493.0,27.7871,27.8153,27.7871,27.8153,24493.0
2015-06-26 14:30:00,39.44,39.45,39.4,39.44,42829.0,27.8153,27.8223,27.7871,27.8153,42829.0
2015-06-26 14:40:00,39.43,39.44,39.38,39.42,32084.0,27.8082,27.8153,27.773,27.8012,32084.0
2015-06-26 14:50:00,39.43,39.43,39.4,39.41,42555.0,27.8082,27.8082,27.7871,27.7941,42555.0
2015-06-26 15:00:00,39.41,39.47,39.37,39.44,73944.0,27.7941,27.8364,27.7659,27.8153,73944.0
2015-06-26 15:10:00,39.45,39.46,39.42,39.45,63244.0,27.8223,27.8294,27.8012,27.8223,63244.0
2015-06-26 15:20:00,39.46,39.51,39.43,39.51,80263.0,27.8294,27.8647,27.8082,27.8647,80263.0
2015-06-26 15:30:00,39.51,39.54,39.47,39.48,104150.0,27.8647,27.8858,27.8364,27.8435,104150.0
2015-06-26 15:40:00,39.48,39.59,39.46,39.57,270660.0,27.8435,27.9211,27.8294,27.907,270660.0
2015-06-26 15:50:00,39.58,39.62,39.57,39.61,507011.0,27.914,27.9422,27.907,27.9352,507011.0
2015-06-29 09:30:00,39.49,39.92,39.49,39.71,169291.0,27.8506,28.1538,27.8506,28.0057,169291.0
2015-06-29 09:40:00,39.75,39.85,39.66,39.84,61023.0,28.0339,28.1044,27.9704,28.0974,61023.0
2015-06-29 09:50:00,39.85,39.96,39.82,39.9,58497.0,28.1044,28.182,28.0833,28.1397,58497.0
2015-06-29 10:00:00,39.89,39.99,39.87,39.88,111506.0,28.1327,28.2032,28.1185,28.1256,111506.0
2015-06-29 10:10:00,39.88,39.97,39.88,39.94,293187.0,28.1256,28.1891,28.1256,28.1679,293187.0
2015-06-29 10:20:00,39.94,40.06,39.93,40.03,117020.0,28.1679,28.2525,28.1609,28.2314,117020.0
2015-06-29 10:30:00,40.03,40.21,39.99,40.07,119002.0,28.2314,28.3583,28.2032,28.2596,119002.0
2015-06-29 10:40:00,40.06,40.17,40.04,40.1,128377.0,28.2525,28.3301,28.2384,28.2808,128377.0
2015-06-29 10:50:00,40.1,40.12,40.04,40.07,115306.0,28.2808,28.2949,28.2384,28.2596,115306.0
2015-06-29 11:00:00,40.07,40.1,39.97,39.97,48724.0,28.2596,28.2808,28.1891,28.1891,48724.0
2015-06-29 11:10:00,39.97,39.99,39.92,39.94,98578.0,28.1891,28.2032,28.1538,28.1679,98578.0
2015-06-29 11:20:00,39.94,40.05,39.94,40.03,60451.0,28.1679,28.2455,28.1679,28.2314,60451.0
2015-06-29 11:30:00,40.02,40.04,39.96,39.97,64047.0,28.2243,28.2384,28.182,28.1891,64047.0
2015-06-29 11:40:00,39.96,39.99,39.93,39.93,40259.0,28.182,28.2032,28.1609,28.1609,40259.0
2015-06-29 11:50:00,39.93,39.97,39.9,39.96,59097.0,28.1609,28.1891,28.1397,28.182,59097.0
2015-06-29 12:00:00,39.96,39.99,39.94,39.97,46946.0,28.182,28.2032,28.1679,28.1891,46946.0
2015-06-29 12:10:00,39.97,39.98,39.92,39.94,47163.0,28.1891,28.1961,28.1538,28.1679,47163.0
2015-06-29 12:20:00,39.93,39.94,39.87,39.89,82451.0,28.1609,28.1679,28.1185,28.1327,82451.0
2015-06-29 12:30:00,39.88,39.91,39.8,39.81,26676.0,28.1256,28.1468,28.0692,28.0762,26676.0
2015-06-29 12:40:00,39.81,39.86,39.79,39.79,24057.0,28.0762,28.1115,28.0621,28.0621,24057.0
2015-06-29 12:50:00,39.79,39.82,39.77,39.81,29905.0,28.0621,28.0833,28.048,28.0762,29905.0
2015-06-29 13:00:00,39.81,39.81,39.75,39.78,24928.0,28.0762,28.0762,28.0339,28.0551,24928.0
2015-06-29 13:10:00,39.78,39.78,39.72,39.73,17162.0,28.0551,28.0551,28.0128,28.0198,17162.0
2015-06-29 13:20:00,39.73,39.76,39.68,39.69,44657.0,28.0198,28.041,27.9846,27.9916,44657.0
2015-06-29 13:30:00,39.69,39.71,39.68,39.69,76377.0,27.9916,28.0057,27.9846,27.9916,76377.0
2015-06-29 13:40:00,39.7,39.77,39.68,39.76,45883.0,27.9987,28.048,27.9846,28.041,45883.0
2015-06-29 13:50:00,39.75,39.77,39.72,39.72,137677.0,28.0339,28.048,28.0128,28.0128,137677.0
2015-06-29 14:00:00,39.73,39.74,39.63,39.63,128031.0,28.0198,28.0269,27.9493,27.9493,128031.0
2015-06-29 14:10:00,39.64,39.64,39.56,39.56,23553.0,27.9563,27.9563,27.8999,27.8999,23553.0
2015-06-29 14:20:00,39.56,39.59,39.53,39.56,50140.0,27.8999,27.9211,27.8788,27.8999,50140.0
2015-06-29 14:30:00,39.57,39.67,39.56,39.65,78093.0,27.907,27.9775,27.8999,27.9634,78093.0
2015-06-29 14:40:00,39.66,39.71,39.64,39.66,38881.0,27.9704,28.0057,27.9563,27.9704,38881.0
2015-06-29 14:50:00,39.66,39.67,39.61,39.61,55458.0,27.9704,27.9775,27.9352,27.9352,55458.0
2015-06-29 15:00:00,39.61,39.64,39.57,39.59,50806.0,27.9352,27.9563,27.907,27.9211,50806.0
2015-06-29 15:10:00,39.59,39.63,39.54,39.57,70313.0,27.9211,27.9493,27.8858,27.907,70313.0
2015-06-29 15:20:00,39.58,39.6,39.5,39.5,80082.0,27.914,27.9281,27.8576,27.8576,80082.0
2015-06-29 15:30:00,39.5,39.51,39.39,39.4,128077.0,27.8576,27.8647,27.78,27.7871,128077.0
2015-06-29 15:40:00,39.39,39.39,39.25,39.29,268795.0,27.78,27.78,27.6813,27.7095,268795.0
2015-06-29 15:50:00,39.29,39.36,39.19,39.23,384125.0,27.7095,27.7589,27.639,27.6672,384125.0
2015-06-30 09:30:00,39.49,39.5,39.22,39.25,132347.0,27.8506,27.8576,27.6601,27.6813,132347.0
2015-06-30 09:40:00,39.24,39.37,39.16,39.19,49834.0,27.6742,27.7659,27.6178,27.639,49834.0
2015-06-30 09:50:00,39.2,39.22,39.11,39.11,42521.0,27.646,27.6601,27.5826,27.5826,42521.0
2015-06-30 10:00:00,39.12,39.21,39.11,39.19,80036.0,27.5896,27.6531,27.5826,27.639,80036.0
2015-06-30 10:10:00,39.19,39.21,39.12,39.18,82651.0,27.639,27.6531,27.5896,27.6319,82651.0
2015-06-30 10:20:00,39.19,39.22,39.15,39.21,58237.0,27.639,27.6601,27.6108,27.6531,58237.0
2015-06-30 10:30:00,39.21,39.26,39.17,39.24,80728.0,27.6531,27.6883,27.6249,27.6742,80728.0
2015-06-30 10:40:00,39.24,39.25,39.16,39.19,40851.0,27.6742,27.6813,27.6178,27.639,40851.0
2015-06-30 10:50:00,39.19,39.24,39.14,39.21,91454.0,27.639,27.6742,27.6037,27.6531,91454.0
2015-06-30 11:00:00,39.21,39.28,39.18,39.25,71393.0,27.6531,27.7024,27.6319,27.6813,71393.0
2015-06-30 11:10:00,39.26,39.34,39.24,39.34,54429.0,27.6883,27.7448,27.6742,27.7448,54429.0
2015-06-30 11:20:00,39.34,39.37,39.32,39.34,53077.0,27.7448,27.7659,27.7307,27.7448,53077.0
2015-06-30 11:30:00,39.34,39.35,39.28,39.3,78502.0,27.7448,27.7518,27.7024,27.7166,78502.0
2015-06-30 11:40:00,39.29,39.34,39.27,39.34,78019.0,27.7095,27.7448,27.6954,27.7448,78019.0
2015-06-30 11:50:00,39.33,39.34,39.28,39.29,67922.0,27.7377,27.7448,27.7024,27.7095,67922.0
2015-06-30 12:00:00,39.29,39.33,39.28,39.32,52118.0,27.7095,27.7377,27.7024,27.7307,52118.0
2015-06-30 12:10:00,39.33,39.4,39.31,39.39,34693.0,27.7377,27.7871,27.7236,27.78,34693.0
2015-06-30 12:20:00,39.39,39.39,39.29,39.31,66517.0,27.78,27.78,27.7095,27.7236,66517.0
2015-06-30 12:30:00,39.32,39.32,39.25,39.32,48220.0,27.7307,27.7307,27.6813,27.7307,48220.0
2015-06-30 12:40:00,39.32,39.35,39.27,39.29,66461.0,27.7307,27.7518,27.6954,27.7095,66461.0
2015-06-30 12:50:00,39.29,39.34,39.28,39.34,56479.0,27.7095,27.7448,27.7024,27.7448,56479.0
2015-06-30 13:00:00,39.34,39.38,39.32,39.36,41553.0,27.7448,27.773,27.7307,27.7589,41553.0
2015-06-30 13:10:00,39.36,39.37,39.28,39.29,59976.0,27.7589,27.7659,27.7024,27.7095,59976.0
2015-06-30 13:20:00,39.3,39.34,39.28,39.33,57591.0,27.7166,27.7448,27.7024,27.7377,57591.0
2015-06-30 13:30:00,39.33,39.34,39.29,39.33,71911.0,27.7377,27.7448,27.7095,27.7377,71911.0
2015-06-30 13:40:00,39.33,39.37,39.31,39.37,57833.0,27.7377,27.7659,27.7236,27.7659,57833.0
2015-06-30 13:50:00,39.37,39.41,39.34,39.36,50708.0,27.7659,27.7941,27.7448,27.7589,50708.0
2015-06-30 14:00:00,39.35,39.43,39.34,39.4,95136.0,27.7518,27.8082,27.7448,27.7871,95136.0
2015-06-30 14:10:00,39.4,39.46,39.39,39.45,157039.0,27.7871,27.8294,27.78,27.8223,157039.0
2015-06-30 14:20:00,39.45,39.46,39.41,39.43,48252.0,27.8223,27.8294,27.7941,27.8082,48252.0
2015-06-30 14:30:00,39.42,39.44,39.41,39.43,81054.0,27.8012,27.8153,27.7941,27.8082,81054.0
2015-06-30 14:40:00,39.43,39.44,39.33,39.4,184553.0,27.8082,27.8153,27.7377,27.7871,184553.0
2015-06-30 14:50:00,39.4,39.4,39.34,39.34,52985.0,27.7871,27.7871,27.7448,27.7448,52985.0
2015-06-30 15:00:00,39.33,39.35,39.26,39.26,142972.0,27.7377,27.7518,27.6883,27.6883,142972.0
2015-06-30 15:10:00,39.27,39.29,39.19,39.19,114986.0,27.6954,27.7095,27.639,27.639,114986.0
2015-06-30 15:20:00,39.2,39.24,39.19,39.23,98872.0,27.646,27.6742,27.639,27.6672,98872.0
2015-06-30 15:30:00,39.23,39.28,39.21,39.25,80280.0,27.6672,27.7024,27.6531,27.6813,80280.0
2015-06-30 15:40:00,39.23,39.35,39.2,39.35,135452.0,27.6672,27.7518,27.646,27.7518,135452.0
2015-06-30 15:50:00,39.35,39.36,39.27,39.27,310071.0,27.7518,27.7589,27.6954,27.6954,310071.0
2015-07-01 09:30:00,39.34,39.47,39.2,39.39,79124.0,27.7448,27.8364,27.646,27.78,79124.0
2015-07-01 09:40:00,39.38,39.42,39.3,39.36,96449.0,27.773,27.8012,27.7166,27.7589,96449.0
2015-07-01 09:50:00,39.35,39.48,39.35,39.43,43975.0,27.7518,27.8435,27.7518,27.8082,43975.0
2015-07-01 10:00:00,39.43,39.53,39.41,39.49,62817.0,27.8082,27.8788,27.7941,27.8506,62817.0
2015-07-01 10:10:00,39.51,39.52,39.41,39.41,28924.0,27.8647,27.8717,27.7941,27.7941,28924.0
2015-07-01 10:20:00,39.42,39.47,39.39,39.43,33932.0,27.8012,27.8364,27.78,27.8082,33932.0
2015-07-01 10:30:00,39.42,39.42,39.29,39.29,51536.0,27.8012,27.8012,27.7095,27.7095,51536.0
2015-07-01 10:40:00,39.3,39.36,39.24,39.24,58224.0,27.7166,27.7589,27.6742,27.6742,58224.0
2015-07-01 10:50:00,39.24,39.25,39.2,39.23,76143.0,27.6742,27.6813,27.646,27.6672,76143.0
2015-07-01 11:00:00,39.23,39.33,39.23,39.31,39056.0,27.6672,27.7377,27.6672,27.7236,39056.0
2015-07-01 11:10:00,39.32,39.35,39.31,39.31,16492.0,27.7307,27.7518,27.7236,27.7236,16492.0
2015-07-01 11:20:00,39.31,39.37,39.29,39.36,25402.0,27.7236,27.7659,27.7095,27.7589,25402.0
2015-07-01 11:30:00,39.36,39.39,39.3,39.31,52495.0,27.7589,27.78,27.7166,27.7236,52495.0
2015-07-01 11:40:00,39.31,39.38,39.29,39.38,40282.0,27.7236,27.773,27.7095,27.773,40282.0
2015-07-01 11:50:00,39.37,39.37,39.3,39.3,24276.0,27.7659,27.7659,27.7166,27.7166,24276.0
2015-07-01 12:00:00,39.3,39.37,39.29,39.35,36158.0,27.7166,27.7659,27.7095,27.7518,36158.0
2015-07-01 12:10:00,39.36,39.38,39.33,39.37,29397.0,27.7589,27.773,27.7377,27.7659,29397.0
2015-07-01 12:20:00,39.37,39.38,39.31,39.37,77680.0,27.7659,27.773,27.7236,27.7659,77680.0
2015-07-01 12:30:00,39.37,39.37,39.34,39.34,18189.0,27.7659,27.7659,27.7448,27.7448,18189.0
2015-07-01 12:40:00,39.34,39.38,39.31,39.32,28972.0,27.7448,27.773,27.7236,27.7307,28972.0
2015-07-01 12:50:00,39.32,39.33,39.29,39.31,27578.0,27.7307,27.7377,27.7095,27.7236,27578.0
2015-07-01 13:00:00,39.32,39.35,39.27,39.35,33271.0,27.7307,27.7518,27.6954,27.7518,33271.0
2015-07-01 13:10:00,39.33,39.36,39.31,39.35,18563.0,27.7377,27.7589,27.7236,27.7518,18563.0
2015-07-01 13:20:00,39.36,39.38,39.33,39.35,22248.0,27.7589,27.773,27.7377,27.7518,22248.0
2015-07-01 13:30:00,39.34,39.37,39.32,39.32,24565.0,27.7448,27.7659,27.7307,27.7307,24565.0
2015-07-01 13:40:00,39.33,39.36,39.31,39.34,33727.0,27.7377,27.7589,27.7236,27.7448,33727.0
2015-07-01 13:50:00,39.33,39.35,39.31,39.32,48115.0,27.7377,27.7518,27.7236,27.7307,48115.0
2015-07-01 14:00:00,39.33,39.38,39.32,39.33,42507.0,27.7377,27.773,27.7307,27.7377,42507.0
2015-07-01 14:10:00,39.33,39.36,39.31,39.35,23100.0,27.7377,27.7589,27.7236,27.7518,23100.0
2015-07-01 14:20:00,39.35,39.36,39.31,39.35,35689.0,27.7518,27.7589,27.7236,27.7518,35689.0
2015-07-01 14:30:00,39.35,39.35,39.31,39.34,31584.0,27.7518,27.7518,27.7236,27.7448,31584.0
2015-07-01 14:40:00,39.34,39.44,39.33,39.43,48751.0,27.7448,27.8153,27.7377,27.8082,48751.0
2015-07-01 14:50:00,39.42,39.42,39.36,39.36,34991.0,27.8012,27.8012,27.7589,27.7589,34991.0
2015-07-01 15:00:00,39.37,39.4,39.36,39.38,32422.0,27.7659,27.7871,27.7589,27.773,32422.0
2015-07-01 15:10:00,39.37,39.38,39.34,39.35,47720.0,27.7659,27.773,27.7448,27.7518,47720.0
2015-07-01 15:20:00,39.34,39.39,39.34,39.36,41203.0,27.7448,27.78,27.7448,27.7589,41203.0
2015-07-01 15:30:00,39.36,39.36,39.31,39.34,74633.0,27.7589,27.7589,27.7236,27.7448,74633.0
2015-07-01 15:40:00,39.34,39.38,39.32,39.36,128737.0,27.7448,27.773,27.7307,27.7589,128737.0
2015-07-01 15:50:00,39.36,39.47,39.35,39.45,284844.0,27.7589,27.8364,27.7518,27.8223,284844.0
2015-07-02 09:30:00,39.7,40.1,39.69,39.92,79623.0,27.9987,28.2808,27.9916,28.1538,79623.0
2015-07-02 09:40:00,39.88,40.06,39.84,39.98,69428.0,28.1256,28.2525,28.0974,28.1961,69428.0
2015-07-02 09:50:00,39.97,40.12,39.93,40.1,52805.0,28.1891,28.2949,28.1609,28.2808,52805.0
2015-07-02 10:00:00,40.09,40.14,40.06,40.11,51833.0,28.2737,28.309,28.2525,28.2878,51833.0
2015-07-02 10:10:00,40.11,40.2,40.11,40.14,74601.0,28.2878,28.3513,28.2878,28.309,74601.0
2015-07-02 10:20:00,40.14,40.14,40.07,40.08,24133.0,28.309,28.309,28.2596,28.2667,24133.0
2015-07-02 10:30:00,40.08,40.17,40.07,40.11,57261.0,28.2667,28.3301,28.2596,28.2878,57261.0
2015-07-02 10:40:00,40.11,40.12,40.07,40.07,37772.0,28.2878,28.2949,28.2596,28.2596,37772.0
2015-07-02 10:50:00,40.07,40.14,40.04,40.06,58353.0,28.2596,28.309,28.2384,28.2525,58353.0
2015-07-02 11:00:00,40.06,40.08,40.01,40.04,49657.0,28.2525,28.2667,28.2173,28.2384,49657.0
2015-07-02 11:10:00,40.04,40.09,40.03,40.07,26197.0,28.2384,28.2737,28.2314,28.2596,26197.0
2015-07-02 11:20:00,40.07,40.07,40.0,40.0,39502.0,28.2596,28.2596,28.2102,28.2102,39502.0
2015-07-02 11:30:00,40.0,40.05,40.0,40.03,36209.0,28.2102,28.2455,28.2102,28.2314,36209.0
2015-07-02 11:40:00,40.02,40.03,39.98,40.02,33627.0,28.2243,28.2314,28.1961,28.2243,33627.0
2015-07-02 11:50:00,40.02,40.04,39.9,39.92,35463.0,28.2243,28.2384,28.1397,28.1538,35463.0
2015-07-02 12:00:00,39.92,39.94,39.89,39.93,55714.0,28.1538,28.1679,28.1327,28.1609,55714.0
2015-07-02 12:10:00,39.92,40.0,39.91,40.0,51923.0,28.1538,28.2102,28.1468,28.2102,51923.0
2015-07-02 12:20:00,40.0,40.02,39.96,39.96,38371.0,28.2102,28.2243,28.182,28.182,38371.0
2015-07-02 12:30:00,39.97,39.97,39.84,39.85,37075.0,28.1891,28.1891,28.0974,28.1044,37075.0
2015-07-02 12:40:00,39.85,39.85,39.78,39.84,26494.0,28.1044,28.1044,28.0551,28.0974,26494.0
2015-07-02 12:50:00,39.84,39.87,39.82,39.83,22491.0,28.0974,28.1185,28.0833,28.0903,22491.0
2015-07-02 13:00:00,39.83,39.83,39.74,39.76,29637.0,28.0903,28.0903,28.0269,28.041,29637.0
2015-07-02 13:10:00,39.76,39.86,39.71,39.84,57262.0,28.041,28.1115,28.0057,28.0974,57262.0
2015-07-02 13:20:00,39.84,39.91,39.83,39.89,51709.0,28.0974,28.1468,28.0903,28.1327,51709.0
2015-07-02 13:30:00,39.89,39.94,39.87,39.88,53591.0,28.1327,28.1679,28.1185,28.1256,53591.0
2015-07-02 13:40:00,39.87,39.93,39.87,39.92,46550.0,28.1185,28.1609,28.1185,28.1538,46550.0
2015-07-02 13:50:00,39.92,39.94,39.89,39.92,80962.0,28.1538,28.1679,28.1327,28.1538,80962.0
2015-07-02 14:00:00,39.92,39.92,39.81,39.89,57169.0,28.1538,28.1538,28.0762,28.1327,57169.0
2015-07-02 14:10:00,39.88,39.93,39.87,39.92,68933.0,28.1256,28.1609,28.1185,28.1538,68933.0
2015-07-02 14:20:00,39.92,39.93,39.89,39.9,39318.0,28.1538,28.1609,28.1327,28.1397,39318.0
2015-07-02 14:30:00,39.9,39.91,39.85,39.85,47622.0,28.1397,28.1468,28.1044,28.1044,47622.0
2015-07-02 14:40:00,39.85,39.88,39.83,39.88,45986.0,28.1044,28.1256,28.0903,28.1256,45986.0
2015-07-02 14:50:00,39.88,39.89,39.85,39.89,47941.0,28.1256,28.1327,28.1044,28.1327,47941.0
2015-07-02 15:00:00,39.89,39.91,39.86,39.86,51614.0,28.1327,28.1468,28.1115,28.1115,51614.0
2015-07-02 15:10:00,39.86,39.89,39.85,39.88,66659.0,28.1115,28.1327,28.1044,28.1256,66659.0
2015-07-02 15:20:00,39.88,39.96,39.86,39.95,73034.0,28.1256,28.182,28.1115,28.175,73034.0
2015-07-02 15:30:00,39.95,39.96,39.88,39.93,133973.0,28.175,28.182,28.1256,28.1609,133973.0
2015-07-02 15:40:00,39.93,39.96,39.89,39.95,110403.0,28.1609,28.182,28.1327,28.175,110403.0
2015-07-02 15:50:00,39.95,39.97,39.9,39.93,279171.0,28.175,28.1891,28.1397,28.1609,279171.0
2015-07-06 09:30:00,39.78,40.33,39.72,40.27,165573.0,28.0551,28.443,28.0128,28.4007,165573.0
2015-07-06 09:40:00,40.26,40.35,40.17,40.3,51572.0,28.3936,28.4571,28.3301,28.4218,51572.0
2015-07-06 09:50:00,40.3,40.38,40.15,40.22,80734.0,28.4218,28.4782,28.316,28.3654,80734.0
2015-07-06 10:00:00,40.2,40.21,39.97,40.0,77692.0,28.3513,28.3583,28.1891,28.2102,77692.0
2015-07-06 10:10:00,40.0,40.03,39.92,39.93,45853.0,28.2102,28.2314,28.1538,28.1609,45853.0
2015-07-06 10:20:00,39.93,39.95,39.86,39.88,37087.0,28.1609,28.175,28.1115,28.1256,37087.0
2015-07-06 10:30:00,39.87,39.94,39.85,39.93,45073.0,28.1185,28.1679,28.1044,28.1609,45073.0
2015-07-06 10:40:00,39.93,40.03,39.91,40.0,72863.0,28.1609,28.2314,28.1468,28.2102,72863.0
2015-07-06 10:50:00,40.0,40.03,39.96,39.98,60743.0,28.2102,28.2314,28.182,28.1961,60743.0
2015-07-06 11:00:00,39.99,40.0,39.9,39.9,58027.0,28.2032,28.2102,28.1397,28.1397,58027.0
2015-07-06 11:10:00,39.91,40.03,39.89,39.96,92851.0,28.1468,28.2314,28.1327,28.182,92851.0
2015-07-06 11:20:00,39.96,40.04,39.95,40.03,61390.0,28.182,28.2384,28.175,28.2314,61390.0
2015-07-06 11:30:00,40.03,40.05,40.0,40.03,26706.0,28.2314,28.2455,28.2102,28.2314,26706.0
2015-07-06 11:40:00,40.02,40.12,40.02,40.11,68856.0,28.2243,28.2949,28.2243,28.2878,68856.0
2015-07-06 11:50:00,40.11,40.13,40.07,40.13,63510.0,28.2878,28.3019,28.2596,28.3019,63510.0
2015-07-06 12:00:00,40.14,40.18,40.11,40.17,69049.0,28.309,28.3372,28.2878,28.3301,69049.0
2015-07-06 12:10:00,40.17,40.24,40.16,40.24,51812.0,28.3301,28.3795,28.3231,28.3795,51812.0
2015-07-06 12:20:00,40.23,40.27,40.23,40.25,41050.0,28.3724,28.4007,28.3724,28.3865,41050.0
2015-07-06 12:30:00,40.26,40.26,40.16,40.17,28483.0,28.3936,28.3936,28.3231,28.3301,28483.0
2015-07-06 12:40:00,40.16,40.2,40.16,40.2,35042.0,28.3231,28.3513,28.3231,28.3513,35042.0
2015-07-06 12:50:00,40.19,40.23,40.18,40.2,33119.0,28.3442,28.3724,28.3372,28.3513,33119.0
2015-07-06 13:00:00,40.2,40.24,40.18,40.19,23903.0,28.3513,28.3795,28.3372,28.3442,23903.0
2015-07-06 13:10:00,40.19,40.21,40.15,40.16,34023.0,28.3442,28.3583,28.316,28.3231,34023.0
2015-07-06 13:20:00,40.16,40.17,40.15,40.15,28514.0,28.3231,28.3301,28.316,28.316,28514.0
2015-07-06 13:30:00,40.15,40.16,40.11,40.13,38216.0,28.316,28.3231,28.2878,28.3019,38216.0
2015-07-06 13:40:00,40.12,40.2,40.12,40.18,47905.0,28.2949,28.3513,28.2949,28.3372,47905.0
2015-07-06 13:50:00,40.18,40.18,40.13,40.14,30914.0,28.3372,28.3372,28.3019,28.309,30914.0
2015-07-06 14:00:00,40.14,40.17,40.12,40.13,38506.0,28.309,28.3301,28.2949,28.3019,38506.0
2015-07-06 14:10:00,40.13,40.17,40.13,40.17,46005.0,28.3019,28.3301,28.3019,28.3301,46005.0
2015-07-06 14:20:00,40.16,40.17,40.14,40.16,40031.0,28.3231,28.3301,28.309,28.3231,40031.0
2015-07-06 14:30:00,40.16,40.18,40.13,40.17,32407.0,28.3231,28.3372,28.3019,28.3301,32407.0
2015-07-06 14:40:00,40.17,40.21,40.14,40.21,38113.0,28.3301,28.3583,28.309,28.3583,38113.0
2015-07-06 14:50:00,40.22,40.23,40.2,40.2,39397.0,28.3654,28.3724,28.3513,28.3513,39397.0
2015-07-06 15:00:00,40.2,40.24,40.19,40.21,63825.0,28.3513,28.3795,28.3442,28.3583,63825.0
2015-07-06 15:10:00,40.21,40.21,40.18,40.2,91812.0,28.3583,28.3583,28.3372,28.3513,91812.0
2015-07-06 15:20:00,40.21,40.26,40.2,40.23,87422.0,28.3583,28.3936,28.3513,28.3724,87422.0
2015-07-06 15:30:00,40.24,40.29,40.22,40.24,82030.0,28.3795,28.4148,28.3654,28.3795,82030.0
2015-07-06 15:40:00,40.24,40.29,40.22,40.27,83336.0,28.3795,28.4148,28.3654,28.4007,83336.0
2015-07-06 15:50:00,40.28,40.34,40.27,40.34,153649.0,28.4077,28.45,28.4007,28.45,153649.0
2015-07-07 09:30:00,40.58,40.85,40.52,40.75,65479.0,28.6193,28.8097,28.577,28.7392,65479.0
2015-07-07 09:40:00,40.75,40.78,40.68,40.71,49885.0,28.7392,28.7603,28.6898,28.711,49885.0
2015-07-07 09:50:00,40.7,40.9,40.7,40.87,49518.0,28.7039,28.845,28.7039,28.8238,49518.0
2015-07-07 10:00:00,40.87,40.87,40.78,40.83,61652.0,28.8238,28.8238,28.7603,28.7956,61652.0
2015-07-07 10:10:00,40.83,40.94,40.83,40.92,56728.0,28.7956,28.8732,28.7956,28.8591,56728.0
2015-07-07 10:20:00,40.93,40.96,40.89,40.95,67149.0,28.8661,28.8873,28.8379,28.8802,67149.0
2015-07-07 10:30:00,40.95,41.04,40.9,41.01,72816.0,28.8802,28.9437,28.845,28.9225,72816.0
2015-07-07 10:40:00,41.01,41.02,40.93,40.98,76942.0,28.9225,28.9296,28.8661,28.9014,76942.0
2015-07-07 10:50:00,40.98,41.13,40.98,41.12,60884.0,28.9014,29.0072,28.9014,29.0001,60884.0
2015-07-07 11:00:00,41.12,41.13,41.03,41.03,46023.0,29.0001,29.0072,28.9366,28.9366,46023.0
2015-07-07 11:10:00,41.04,41.2,41.04,41.18,65204.0,28.9437,29.0565,28.9437,29.0424,65204.0
2015-07-07 11:20:00,41.17,41.26,41.12,41.18,103015.0,29.0354,29.0989,29.0001,29.0424,103015.0
2015-07-07 11:30:00,41.18,41.3,41.14,41.28,200507.0,29.0424,29.1271,29.0142,29.113,200507.0
2015-07-07 11:40:00,41.29,41.39,41.29,41.38,87428.0,29.12,29.1905,29.12,29.1835,87428.0
2015-07-07 11:50:00,41.38,41.46,41.32,41.39,68903.0,29.1835,29.2399,29.1412,29.1905,68903.0
2015-07-07 12:00:00,41.38,41.47,41.35,41.45,61227.0,29.1835,29.247,29.1623,29.2329,61227.0
2015-07-07 12:10:00,41.46,41.46,41.41,41.41,35586.0,29.2399,29.2399,29.2046,29.2046,35586.0
2015-07-07 12:20:00,41.42,41.49,41.41,41.41,48017.0,29.2117,29.2611,29.2046,29.2046,48017.0
2015-07-07 12:30:00,41.42,41.49,41.42,41.46,38355.0,29.2117,29.2611,29.2117,29.2399,38355.0
2015-07-07 12:40:00,41.45,41.56,41.43,41.51,44376.0,29.2329,29.3104,29.2187,29.2752,44376.0
2015-07-07 12:50:00,41.52,41.53,41.44,41.44,49256.0,29.2822,29.2893,29.2258,29.2258,49256.0
2015-07-07 13:00:00,41.44,41.45,41.35,41.38,40077.0,29.2258,29.2329,29.1623,29.1835,40077.0
2015-07-07 13:10:00,41.38,41.46,41.34,41.4,40320.0,29.1835,29.2399,29.1553,29.1976,40320.0
2015-07-07 13:20:00,41.41,41.42,41.31,41.34,41598.0,29.2046,29.2117,29.1341,29.1553,41598.0
2015-07-07 13:30:00,41.35,41.44,41.35,41.43,75884.0,29.1623,29.2258,29.1623,29.2187,75884.0
2015-07-07 13:40:00,41.43,41.44,41.41,41.42,42208.0,29.2187,29.2258,29.2046,29.2117,42208.0
2015-07-07 13:50:00,41.43,41.45,41.39,41.45,52857.0,29.2187,29.2329,29.1905,29.2329,52857.0
2015-07-07 14:00:00,41.46,41.46,41.42,41.44,77276.0,29.2399,29.2399,29.2117,29.2258,77276.0
2015-07-07 14:10:00,41.45,41.45,41.41,41.43,120940.0,29.2329,29.2329,29.2046,29.2187,120940.0
2015-07-07 14:20:00,41.43,41.52,41.42,41.5,104467.0,29.2187,29.2822,29.2117,29.2681,104467.0
2015-07-07 14:30:00,41.51,41.52,41.46,41.5,94303.0,29.2752,29.2822,29.2399,29.2681,94303.0
2015-07-07 14:40:00,41.5,41.65,41.5,41.59,58306.0,29.2681,29.3739,29.2681,29.3316,58306.0
2015-07-07 14:50:00,41.59,41.77,41.58,41.76,58391.0,29.3316,29.4585,29.3245,29.4515,58391.0
2015-07-07 15:00:00,41.77,41.78,41.61,41.64,165186.0,29.4585,29.4656,29.3457,29.3669,165186.0
2015-07-07 15:10:00,41.64,41.68,41.61,41.67,100052.0,29.3669,29.3951,29.3457,29.388,100052.0
2015-07-07 15:20:00,41.67,41.7,41.63,41.67,64527.0,29.388,29.4092,29.3598,29.388,64527.0
2015-07-07 15:30:00,41.67,41.69,41.65,41.66,165121.0,29.388,29.4021,29.3739,29.381,165121.0
2015-07-07 15:40:00,41.66,41.68,41.64,41.64,308987.0,29.381,29.3951,29.3669,29.3669,308987.0
2015-07-07 15:50:00,41.64,41.7,41.63,41.65,322360.0,29.3669,29.4092,29.3598,29.3739,322360.0
2015-07-08 09:30:00,41.52,41.7,41.25,41.62,204785.0,29.2822,29.4092,29.0918,29.3527,204785.0
2015-07-08 09:40:00,41.61,41.68,41.52,41.65,50981.0,29.3457,29.3951,29.2822,29.3739,50981.0
2015-07-08 09:50:00,41.67,41.82,41.65,41.81,51867.0,29.388,29.4938,29.3739,29.4867,51867.0
2015-07-08 10:00:00,41.79,41.79,41.58,41.6,91005.0,29.4726,29.4726,29.3245,29.3386,91005.0
2015-07-08 10:10:00,41.59,41.76,41.56,41.75,235359.0,29.3316,29.4515,29.3104,29.4444,235359.0
2015-07-08 10:20:00,41.75,41.76,41.55,41.57,82337.0,29.4444,29.4515,29.3034,29.3175,82337.0
2015-07-08 10:30:00,41.58,41.69,41.55,41.68,139884.0,29.3245,29.4021,29.3034,29.3951,139884.0
2015-07-08 10:40:00,41.68,41.69,41.56,41.6,72813.0,29.3951,29.4021,29.3104,29.3386,72813.0
2015-07-08 10:50:00,41.6,41.69,41.59,41.64,79374.0,29.3386,29.4021,29.3316,29.3669,79374.0
2015-07-08 11:00:00,41.63,41.63,41.55,41.55,75713.0,29.3598,29.3598,29.3034,29.3034,75713.0
2015-07-08 11:10:00,41.55,41.6,41.54,41.59,122453.0,29.3034,29.3386,29.2963,29.3316,122453.0
2015-07-08 11:20:00,41.59,41.62,41.58,41.6,71780.0,29.3316,29.3527,29.3245,29.3386,71780.0
2015-07-08 11:30:00,41.6,41.62,41.58,41.61,33480.0,29.3386,29.3527,29.3245,29.3457,33480.0
2015-07-08 11:40:00,41.61,41.62,41.58,41.6,65778.0,29.3457,29.3527,29.3245,29.3386,65778.0
2015-07-08 11:50:00,41.6,41.61,41.49,41.49,75554.0,29.3386,29.3457,29.2611,29.2611,75554.0
2015-07-08 12:00:00,41.48,41.59,41.48,41.58,52737.0,29.254,29.3316,29.254,29.3245,52737.0
2015-07-08 12:10:00,41.57,41.59,41.55,41.59,99117.0,29.3175,29.3316,29.3034,29.3316,99117.0
2015-07-08 12:20:00,41.58,41.63,41.53,41.55,47268.0,29.3245,29.3598,29.2893,29.3034,47268.0
2015-07-08 12:30:00,41.55,41.55,41.44,41.44,19042.0,29.3034,29.3034,29.2258,29.2258,19042.0
2015-07-08 12:40:00,41.44,41.44,41.35,41.36,20017.0,29.2258,29.2258,29.1623,29.1694,20017.0
2015-07-08 12:50:00,41.35,41.51,41.3,41.47,51747.0,29.1623,29.2752,29.1271,29.247,51747.0
2015-07-08 13:00:00,41.47,41.48,41.39,41.39,17243.0,29.247,29.254,29.1905,29.1905,17243.0
2015-07-08 13:10:00,41.39,41.47,41.38,41.46,30088.0,29.1905,29.247,29.1835,29.2399,30088.0
2015-07-08 13:20:00,41.46,41.46,41.4,41.43,21267.0,29.2399,29.2399,29.1976,29.2187,21267.0
2015-07-08 13:30:00,41.45,41.45,41.38,41.38,22767.0,29.2329,29.2329,29.1835,29.1835,22767.0
2015-07-08 13:40:00,41.39,41.41,41.36,41.39,34874.0,29.1905,29.2046,29.1694,29.1905,34874.0
2015-07-08 13:50:00,41.39,41.42,41.37,41.37,25085.0,29.1905,29.2117,29.1764,29.1764,25085.0
2015-07-08 14:00:00,41.37,41.38,41.28,41.3,476455.0,29.1764,29.1835,29.113,29.1271,476455.0
2015-07-08 14:10:00,41.3,41.36,41.3,41.33,38131.0,29.1271,29.1694,29.1271,29.1482,38131.0
2015-07-08 14:20:00,41.32,41.35,41.3,41.32,58547.0,29.1412,29.1623,29.1271,29.1412,58547.0
2015-07-08 14:30:00,41.33,41.35,41.3,41.33,79964.0,29.1482,29.1623,29.1271,29.1482,79964.0
2015-07-08 14:40:00,41.32,41.35,41.28,41.28,50874.0,29.1412,29.1623,29.113,29.113,50874.0
2015-07-08 14:50:00,41.28,41.36,41.26,41.31,47861.0,29.113,29.1694,29.0989,29.1341,47861.0
2015-07-08 15:00:00,41.31,41.39,41.3,41.35,92381.0,29.1341,29.1905,29.1271,29.1623,92381.0
2015-07-08 15:10:00,41.36,41.49,41.35,41.45,184055.0,29.1694,29.2611,29.1623,29.2329,184055.0
2015-07-08 15:20:00,41.46,41.46,41.29,41.29,87563.0,29.2399,29.2399,29.12,29.12,87563.0
2015-07-08 15:30:00,41.29,41.35,41.25,41.29,104184.0,29.12,29.1623,29.0918,29.12,104184.0
2015-07-08 15:40:00,41.29,41.44,41.27,41.42,131161.0,29.12,29.2258,29.1059,29.2117,131161.0
2015-07-08 15:50:00,41.42,41.43,41.34,41.34,320904.0,29.2117,29.2187,29.1553,29.1553,320904.0
2015-07-09 09:30:00,41.5,41.7,41.35,41.68,117754.0,29.2681,29.4092,29.1623,29.3951,117754.0
2015-07-09 09:40:00,41.7,41.82,41.62,41.63,56927.0,29.4092,29.4938,29.3527,29.3598,56927.0
2015-07-09 09:50:00,41.63,41.63,41.52,41.54,80833.0,29.3598,29.3598,29.2822,29.2963,80833.0
2015-07-09 10:00:00,41.54,41.55,41.34,41.37,75636.0,29.2963,29.3034,29.1553,29.1764,75636.0
2015-07-09 10:10:00,41.38,41.41,41.31,41.32,157649.0,29.1835,29.2046,29.1341,29.1412,157649.0
2015-07-09 10:20:00,41.32,41.32,41.23,41.26,71829.0,29.1412,29.1412,29.0777,29.0989,71829.0
2015-07-09 10:30:00,41.26,41.31,41.2,41.31,47268.0,29.0989,29.1341,29.0565,29.1341,47268.0
2015-07-09 10:40:00,41.3,41.38,41.3,41.36,46902.0,29.1271,29.1835,29.1271,29.1694,46902.0
2015-07-09 10:50:00,41.37,41.46,41.36,41.41,66971.0,29.1764,29.2399,29.1694,29.2046,66971.0
2015-07-09 11:00:00,41.42,41.42,41.33,41.34,49991.0,29.2117,29.2117,29.1482,29.1553,49991.0
2015-07-09 11:10:00,41.34,41.38,41.32,41.38,58176.0,29.1553,29.1835,29.1412,29.1835,58176.0
2015-07-09 11:20:00,41.38,41.46,41.37,41.44,67245.0,29.1835,29.2399,29.1764,29.2258,67245.0
2015-07-09 11:30:00,41.44,41.45,41.38,41.39,56445.0,29.2258,29.2329,29.1835,29.1905,56445.0
2015-07-09 11:40:00,41.38,41.39,41.31,41.33,66380.0,29.1835,29.1905,29.1341,29.1482,66380.0
2015-07-09 11:50:00,41.33,41.38,41.33,41.34,37492.0,29.1482,29.1835,29.1482,29.1553,37492.0
2015-07-09 12:00:00,41.33,41.33,41.28,41.29,38141.0,29.1482,29.1482,29.113,29.12,38141.0
2015-07-09 12:10:00,41.29,41.36,41.29,41.36,22106.0,29.12,29.1694,29.12,29.1694,22106.0
2015-07-09 12:20:00,41.36,41.36,41.33,41.33,47070.0,29.1694,29.1694,29.1482,29.1482,47070.0
2015-07-09 12:30:00,41.32,41.35,41.32,41.34,30094.0,29.1412,29.1623,29.1412,29.1553,30094.0
2015-07-09 12:40:00,41.34,41.35,41.29,41.29,39907.0,29.1553,29.1623,29.12,29.12,39907.0
2015-07-09 12:50:00,41.3,41.31,41.24,41.27,54315.0,29.1271,29.1341,29.0848,29.1059,54315.0
2015-07-09 13:00:00,41.27,41.28,41.17,41.17,22741.0,29.1059,29.113,29.0354,29.0354,22741.0
2015-07-09 13:10:00,41.18,41.18,41.1,41.11,34717.0,29.0424,29.0424,28.986,28.9931,34717.0
2015-07-09 13:20:00,41.11,41.11,41.02,41.03,150749.0,28.9931,28.9931,28.9296,28.9366,150749.0
2015-07-09 13:30:00,41.03,41.04,40.99,41.02,64999.0,28.9366,28.9437,28.9084,28.9296,64999.0
2015-07-09 13:40:00,41.01,41.08,41.01,41.08,23764.0,28.9225,28.9719,28.9225,28.9719,23764.0
2015-07-09 13:50:00,41.07,41.08,41.01,41.02,61831.0,28.9649,28.9719,28.9225,28.9296,61831.0
2015-07-09 14:00:00,41.03,41.13,41.02,41.13,22941.0,28.9366,29.0072,28.9296,29.0072,22941.0
2015-07-09 14:10:00,41.13,41.16,41.11,41.15,50731.0,29.0072,29.0283,28.9931,29.0213,50731.0
2015-07-09 14:20:00,41.14,41.21,41.14,41.2,91870.0,29.0142,29.0636,29.0142,29.0565,91870.0
2015-07-09 14:30:00,41.21,41.27,41.19,41.26,73232.0,29.0636,29.1059,29.0495,29.0989,73232.0
2015-07-09 14:40:00,41.26,41.27,41.24,41.25,46635.0,29.0989,29.1059,29.0848,29.0918,46635.0
2015-07-09 14:50:00,41.26,41.3,41.24,41.26,56639.0,29.0989,29.1271,29.0848,29.0989,56639.0
2015-07-09 15:00:00,41.26,41.31,41.25,41.29,49101.0,29.0989,29.1341,29.0918,29.12,49101.0
2015-07-09 15:10:00,41.29,41.31,41.25,41.29,173490.0,29.12,29.1341,29.0918,29.12,173490.0
2015-07-09 15:20:00,41.29,41.33,41.26,41.29,130420.0,29.12,29.1482,29.0989,29.12,130420.0
2015-07-09 15:30:00,41.3,41.32,41.24,41.27,100264.0,29.1271,29.1412,29.0848,29.1059,100264.0
2015-07-09 15:40:00,41.26,41.29,41.23,41.28,145266.0,29.0989,29.12,29.0777,29.113,145266.0
2015-07-09 15:50:00,41.27,41.28,41.2,41.2,400721.0,29.1059,29.113,29.0565,29.0565,400721.0
2015-07-10 09:30:00,41.18,41.48,41.0,41.34,107648.0,29.0424,29.254,28.9155,29.1553,107648.0
2015-07-10 09:40:00,41.34,41.36,41.19,41.22,60911.0,29.1553,29.1694,29.0495,29.0706,60911.0
2015-07-10 09:50:00,41.23,41.3,41.21,41.22,31531.0,29.0777,29.1271,29.0636,29.0706,31531.0
2015-07-10 10:00:00,41.21,41.33,41.2,41.32,46495.0,29.0636,29.1482,29.0565,29.1412,46495.0
2015-07-10 10:10:00,41.32,41.44,41.29,41.41,57115.0,29.1412,29.2258,29.12,29.2046,57115.0
2015-07-10 10:20:00,41.41,41.54,41.4,41.52,85830.0,29.2046,29.2963,29.1976,29.2822,85830.0
2015-07-10 10:30:00,41.52,41.55,41.48,41.53,66065.0,29.2822,29.3034,29.254,29.2893,66065.0
2015-07-10 10:40:00,41.53,41.53,41.35,41.38,55836.0,29.2893,29.2893,29.1623,29.1835,55836.0
2015-07-10 10:50:00,41.38,41.41,41.32,41.41,43844.0,29.1835,29.2046,29.1412,29.2046,43844.0
2015-07-10 11:00:00,41.4,41.61,41.39,41.58,45543.0,29.1976,29.3457,29.1905,29.3245,45543.0
2015-07-10 11:10:00,41.57,41.59,41.51,41.58,37264.0,29.3175,29.3316,29.2752,29.3245,37264.0
2015-07-10 11:20:00,41.57,41.64,41.52,41.54,42112.0,29.3175,29.3669,29.2822,29.2963,42112.0
2015-07-10 11:30:00,41.55,41.55,41.49,41.53,48874.0,29.3034,29.3034,29.2611,29.2893,48874.0
2015-07-10 11:40:00,41.52,41.61,41.51,41.58,42137.0,29.2822,29.3457,29.2752,29.3245,42137.0
2015-07-10 11:50:00,41.57,41.58,41.53,41.56,28395.0,29.3175,29.3245,29.2893,29.3104,28395.0
2015-07-10 12:00:00,41.57,41.58,41.51,41.52,48271.0,29.3175,29.3245,29.2752,29.2822,48271.0
2015-07-10 12:10:00,41.52,41.55,41.51,41.54,27171.0,29.2822,29.3034,29.2752,29.2963,27171.0
2015-07-10 12:20:00,41.54,41.59,41.51,41.59,22506.0,29.2963,29.3316,29.2752,29.3316,22506.0
2015-07-10 12:30:00,41.58,41.59,41.43,41.43,31218.0,29.3245,29.3316,29.2187,29.2187,31218.0
2015-07-10 12:40:00,41.43,41.46,41.37,41.43,26559.0,29.2187,29.2399,29.1764,29.2187,26559.0
2015-07-10 12:50:00,41.43,41.5,41.43,41.45,34061.0,29.2187,29.2681,29.2187,29.2329,34061.0
2015-07-10 13:00:00,41.46,41.54,41.44,41.51,39033.0,29.2399,29.2963,29.2258,29.2752,39033.0
2015-07-10 13:10:00,41.5,41.51,41.33,41.36,51191.0,29.2681,29.2752,29.1482,29.1694,51191.0
2015-07-10 13:20:00,41.35,41.39,41.32,41.32,79508.0,29.1623,29.1905,29.1412,29.1412,79508.0
2015-07-10 13:30:00,41.32,41.37,41.28,41.32,63074.0,29.1412,29.1764,29.113,29.1412,63074.0
2015-07-10 13:40:00,41.32,41.35,41.28,41.33,106071.0,29.1412,29.1623,29.113,29.1482,106071.0
2015-07-10 13:50:00,41.33,41.41,41.33,41.4,77127.0,29.1482,29.2046,29.1482,29.1976,77127.0
2015-07-10 14:00:00,41.39,41.41,41.32,41.33,29711.0,29.1905,29.2046,29.1412,29.1482,29711.0
2015-07-10 14:10:00,41.33,41.41,41.29,41.41,91248.0,29.1482,29.2046,29.12,29.2046,91248.0
2015-07-10 14:20:00,41.41,41.45,41.38,41.43,52395.0,29.2046,29.2329,29.1835,29.2187,52395.0
2015-07-10 14:30:00,41.43,41.45,41.36,41.39,52153.0,29.2187,29.2329,29.1694,29.1905,52153.0
2015-07-10 14:40:00,41.4,41.4,41.33,41.35,63948.0,29.1976,29.1976,29.1482,29.1623,63948.0
2015-07-10 14:50:00,41.36,41.42,41.35,41.4,74596.0,29.1694,29.2117,29.1623,29.1976,74596.0
2015-07-10 15:00:00,41.4,41.42,41.34,41.35,142089.0,29.1976,29.2117,29.1553,29.1623,142089.0
2015-07-10 15:10:00,41.34,41.39,41.33,41.36,74338.0,29.1553,29.1905,29.1482,29.1694,74338.0
2015-07-10 15:20:00,41.36,41.37,41.33,41.34,87121.0,29.1694,29.1764,29.1482,29.1553,87121.0
2015-07-10 15:30:00,41.34,41.35,41.29,41.34,122281.0,29.1553,29.1623,29.12,29.1553,122281.0
2015-07-10 15:40:00,41.33,41.34,41.28,41.29,136915.0,29.1482,29.1553,29.113,29.12,136915.0
2015-07-10 15:50:00,41.29,41.31,41.25,41.25,273963.0,29.12,29.1341,29.0918,29.0918,273963.0
2015-07-13 09:30:00,41.48,41.48,41.19,41.25,135044.0,29.254,29.254,29.0495,29.0918,135044.0
2015-07-13 09:40:00,41.27,41.39,41.25,41.33,61984.0,29.1059,29.1905,29.0918,29.1482,61984.0
2015-07-13 09:50:00,41.33,41.33,41.18,41.18,26241.0,29.1482,29.1482,29.0424,29.0424,26241.0
2015-07-13 10:00:00,41.17,41.19,41.12,41.13,54877.0,29.0354,29.0495,29.0001,29.0072,54877.0
2015-07-13 10:10:00,41.13,41.14,41.08,41.12,56879.0,29.0072,29.0142,28.9719,29.0001,56879.0
2015-07-13 10:20:00,41.13,41.13,41.0,41.01,35781.0,29.0072,29.0072,28.9155,28.9225,35781.0
2015-07-13 10:30:00,41.01,41.01,40.91,40.97,58746.0,28.9225,28.9225,28.852,28.8943,58746.0
2015-07-13 10:40:00,40.96,41.01,40.94,40.96,37031.0,28.8873,28.9225,28.8732,28.8873,37031.0
2015-07-13 10:50:00,40.96,41.02,40.95,40.98,54540.0,28.8873,28.9296,28.8802,28.9014,54540.0
2015-07-13 11:00:00,40.97,41.01,40.97,40.99,24205.0,28.8943,28.9225,28.8943,28.9084,24205.0
2015-07-13 11:10:00,40.98,41.01,40.96,41.0,23142.0,28.9014,28.9225,28.8873,28.9155,23142.0
2015-07-13 11:20:00,41.0,41.02,40.95,40.99,33678.0,28.9155,28.9296,28.8802,28.9084,33678.0
2015-07-13 11:30:00,40.99,41.04,40.98,41.0,19930.0,28.9084,28.9437,28.9014,28.9155,19930.0
2015-07-13 11:40:00,41.0,41.0,40.94,40.95,24625.0,28.9155,28.9155,28.8732,28.8802,24625.0
2015-07-13 11:50:00,40.95,40.98,40.93,40.96,41722.0,28.8802,28.9014,28.8661,28.8873,41722.0
2015-07-13 12:00:00,40.96,40.96,40.87,40.88,32273.0,28.8873,28.8873,28.8238,28.8309,32273.0
2015-07-13 12:10:00,40.88,40.9,40.88,40.89,12274.0,28.8309,28.845,28.8309,28.8379,12274.0
2015-07-13 12:20:00,40.89,40.89,40.83,40.85,13597.0,28.8379,28.8379,28.7956,28.8097,13597.0
2015-07-13 12:30:00,40.84,40.84,40.75,40.77,26112.0,28.8026,28.8026,28.7392,28.7533,26112.0
2015-07-13 12:40:00,40.76,40.78,40.72,40.73,21218.0,28.7462,28.7603,28.718,28.7251,21218.0
2015-07-13 12:50:00,40.73,40.74,40.67,40.68,16854.0,28.7251,28.7321,28.6828,28.6898,16854.0
2015-07-13 13:00:00,40.68,40.73,40.68,40.72,28514.0,28.6898,28.7251,28.6898,28.718,28514.0
2015-07-13 13:10:00,40.72,40.75,40.7,40.74,36767.0,28.718,28.7392,28.7039,28.7321,36767.0
2015-07-13 13:20:00,40.73,40.74,40.71,40.72,10449.0,28.7251,28.7321,28.711,28.718,10449.0
2015-07-13 13:30:00,40.72,40.73,40.71,40.71,22817.0,28.718,28.7251,28.711,28.711,22817.0
2015-07-13 13:40:00,40.71,40.72,40.66,40.66,36122.0,28.711,28.718,28.6757,28.6757,36122.0
2015-07-13 13:50:00,40.66,40.73,40.66,40.71,29859.0,28.6757,28.7251,28.6757,28.711,29859.0
2015-07-13 14:00:00,40.71,40.75,40.69,40.7,28643.0,28.711,28.7392,28.6969,28.7039,28643.0
2015-07-13 14:10:00,40.69,40.71,40.68,40.71,21857.0,28.6969,28.711,28.6898,28.711,21857.0
2015-07-13 14:20:00,40.71,40.73,40.69,40.73,21083.0,28.711,28.7251,28.6969,28.7251,21083.0
2015-07-13 14:30:00,40.73,40.78,40.72,40.76,23397.0,28.7251,28.7603,28.718,28.7462,23397.0
2015-07-13 14:40:00,40.77,40.78,40.75,40.76,10925.0,28.7533,28.7603,28.7392,28.7462,10925.0
2015-07-13 14:50:00,40.77,40.83,40.76,40.82,29635.0,28.7533,28.7956,28.7462,28.7885,29635.0
2015-07-13 15:00:00,40.82,40.87,40.8,40.81,29420.0,28.7885,28.8238,28.7744,28.7815,29420.0
2015-07-13 15:10:00,40.81,40.85,40.79,40.84,35120.0,28.7815,28.8097,28.7674,28.8026,35120.0
2015-07-13 15:20:00,40.84,40.85,40.81,40.84,41606.0,28.8026,28.8097,28.7815,28.8026,41606.0
2015-07-13 15:30:00,40.84,40.93,40.84,40.91,57132.0,28.8026,28.8661,28.8026,28.852,57132.0
2015-07-13 15:40:00,40.92,40.98,40.91,40.97,126123.0,28.8591,28.9014,28.852,28.8943,126123.0
2015-07-13 15:50:00,40.96,41.01,40.96,40.97,215027.0,28.8873,28.9225,28.8873,28.8943,215027.0
2015-07-14 09:30:00,40.97,41.27,40.95,41.13,67042.0,28.8943,29.1059,28.8802,29.0072,67042.0
2015-07-14 09:40:00,41.13,41.34,41.13,41.27,70799.0,29.0072,29.1553,29.0072,29.1059,70799.0
2015-07-14 09:50:00,41.27,41.28,41.18,41.27,45642.0,29.1059,29.113,29.0424,29.1059,45642.0
2015-07-14 10:00:00,41.28,41.28,41.03,41.03,55585.0,29.113,29.113,28.9366,28.9366,55585.0
2015-07-14 10:10:00,41.02,41.08,40.95,40.96,65900.0,28.9296,28.9719,28.8802,28.8873,65900.0
2015-07-14 10:20:00,40.95,40.95,40.82,40.9,106128.0,28.8802,28.8802,28.7885,28.845,106128.0
2015-07-14 10:30:00,40.89,41.01,40.89,40.89,67006.0,28.8379,28.9225,28.8379,28.8379,67006.0
2015-07-14 10:40:00,40.89,40.95,40.84,40.95,80697.0,28.8379,28.8802,28.8026,28.8802,80697.0
2015-07-14 10:50:00,40.95,40.96,40.81,40.83,89747.0,28.8802,28.8873,28.7815,28.7956,89747.0
2015-07-14 11:00:00,40.83,40.89,40.82,40.88,33626.0,28.7956,28.8379,28.7885,28.8309,33626.0
2015-07-14 11:10:00,40.89,40.94,40.88,40.91,55695.0,28.8379,28.8732,28.8309,28.852,55695.0
2015-07-14 11:20:00,40.91,40.91,40.86,40.87,43688.0,28.852,28.852,28.8168,28.8238,43688.0
2015-07-14 11:30:00,40.87,40.87,40.79,40.81,23329.0,28.8238,28.8238,28.7674,28.7815,23329.0
2015-07-14 11:40:00,40.8,40.87,40.8,40.81,36417.0,28.7744,28.8238,28.7744,28.7815,36417.0
2015-07-14 11:50:00,40.8,40.85,40.77,40.84,35458.0,28.7744,28.8097,28.7533,28.8026,35458.0
2015-07-14 12:00:00,40.85,40.87,40.82,40.83,15194.0,28.8097,28.8238,28.7885,28.7956,15194.0
2015-07-14 12:10:00,40.83,40.84,40.79,40.8,10263.0,28.7956,28.8026,28.7674,28.7744,10263.0
2015-07-14 12:20:00,40.8,40.86,40.79,40.82,25940.0,28.7744,28.8168,28.7674,28.7885,25940.0
2015-07-14 12:30:00,40.84,40.86,40.8,40.81,14528.0,28.8026,28.8168,28.7744,28.7815,14528.0
2015-07-14 12:40:00,40.82,40.84,40.78,40.79,36557.0,28.7885,28.8026,28.7603,28.7674,36557.0
2015-07-14 12:50:00,40.79,40.81,40.75,40.77,21646.0,28.7674,28.7815,28.7392,28.7533,21646.0
2015-07-14 13:00:00,40.78,40.83,40.78,40.81,48433.0,28.7603,28.7956,28.7603,28.7815,48433.0
2015-07-14 13:10:00,40.8,40.82,40.78,40.8,20577.0,28.7744,28.7885,28.7603,28.7744,20577.0
2015-07-14 13:20:00,40.81,40.82,40.79,40.8,16468.0,28.7815,28.7885,28.7674,28.7744,16468.0
2015-07-14 13:30:00,40.81,40.81,40.78,40.79,27401.0,28.7815,28.7815,28.7603,28.7674,27401.0
2015-07-14 13:40:00,40.8,40.83,40.79,40.8,20738.0,28.7744,28.7956,28.7674,28.7744,20738.0
2015-07-14 13:50:00,40.8,40.83,40.79,40.83,17097.0,28.7744,28.7956,28.7674,28.7956,17097.0
2015-07-14 14:00:00,40.83,40.86,40.79,40.8,49766.0,28.7956,28.8168,28.7674,28.7744,49766.0
2015-07-14 14:10:00,40.8,40.89,40.8,40.89,18259.0,28.7744,28.8379,28.7744,28.8379,18259.0
2015-07-14 14:20:00,40.89,40.9,40.86,40.9,16769.0,28.8379,28.845,28.8168,28.845,16769.0
2015-07-14 14:30:00,40.9,40.97,40.89,40.9,36456.0,28.845,28.8943,28.8379,28.845,36456.0
2015-07-14 14:40:00,40.91,40.92,40.87,40.87,27403.0,28.852,28.8591,28.8238,28.8238,27403.0
2015-07-14 14:50:00,40.87,40.88,40.85,40.87,37026.0,28.8238,28.8309,28.8097,28.8238,37026.0
2015-07-14 15:00:00,40.87,40.9,40.86,40.87,51842.0,28.8238,28.845,28.8168,28.8238,51842.0
2015-07-14 15:10:00,40.88,40.88,40.84,40.88,74081.0,28.8309,28.8309,28.8026,28.8309,74081.0
2015-07-14 15:20:00,40.88,40.9,40.85,40.88,49408.0,28.8309,28.845,28.8097,28.8309,49408.0
2015-07-14 15:30:00,40.89,40.92,40.88,40.91,60488.0,28.8379,28.8591,28.8309,28.852,60488.0
2015-07-14 15:40:00,40.91,40.93,40.88,40.92,78678.0,28.852,28.8661,28.8309,28.8591,78678.0
2015-07-14 15:50:00,40.93,40.93,40.84,40.85,417536.0,28.8661,28.8661,28.8026,28.8097,417536.0
2015-07-15 09:30:00,40.89,40.98,40.81,40.91,71265.0,28.8379,28.9014,28.7815,28.852,71265.0
2015-07-15 09:40:00,40.92,40.96,40.76,40.8,35944.0,28.8591,28.8873,28.7462,28.7744,35944.0
2015-07-15 09:50:00,40.8,40.81,40.65,40.67,22785.0,28.7744,28.7815,28.6686,28.6828,22785.0
2015-07-15 10:00:00,40.66,40.74,40.66,40.68,11077.0,28.6757,28.7321,28.6757,28.6898,11077.0
2015-07-15 10:10:00,40.68,40.7,40.64,40.68,28238.0,28.6898,28.7039,28.6616,28.6898,28238.0
2015-07-15 10:20:00,40.68,40.69,40.64,40.68,24944.0,28.6898,28.6969,28.6616,28.6898,24944.0
2015-07-15 10:30:00,40.68,40.75,40.66,40.74,64665.0,28.6898,28.7392,28.6757,28.7321,64665.0
2015-07-15 10:40:00,40.74,40.79,40.73,40.79,25716.0,28.7321,28.7674,28.7251,28.7674,25716.0
2015-07-15 10:50:00,40.8,40.8,40.75,40.76,21955.0,28.7744,28.7744,28.7392,28.7462,21955.0
2015-07-15 11:00:00,40.76,40.8,40.71,40.8,20214.0,28.7462,28.7744,28.711,28.7744,20214.0
2015-07-15 11:10:00,40.81,40.85,40.78,40.84,16448.0,28.7815,28.8097,28.7603,28.8026,16448.0
2015-07-15 11:20:00,40.85,40.89,40.82,40.84,23285.0,28.8097,28.8379,28.7885,28.8026,23285.0
2015-07-15 11:30:00,40.84,40.85,40.78,40.78,38979.0,28.8026,28.8097,28.7603,28.7603,38979.0
2015-07-15 11:40:00,40.79,40.79,40.76,40.77,17657.0,28.7674,28.7674,28.7462,28.7533,17657.0
2015-07-15 11:50:00,40.77,40.84,40.77,40.82,14417.0,28.7533,28.8026,28.7533,28.7885,14417.0
2015-07-15 12:00:00,40.82,40.86,40.81,40.84,12180.0,28.7885,28.8168,28.7815,28.8026,12180.0
2015-07-15 12:10:00,40.84,40.88,40.84,40.86,14879.0,28.8026,28.8309,28.8026,28.8168,14879.0
2015-07-15 12:20:00,40.86,40.9,40.85,40.88,14548.0,28.8168,28.845,28.8097,28.8309,14548.0
2015-07-15 12:30:00,40.89,40.96,40.88,40.95,24125.0,28.8379,28.8873,28.8309,28.8802,24125.0
2015-07-15 12:40:00,40.96,40.99,40.94,40.98,20962.0,28.8873,28.9084,28.8732,28.9014,20962.0
2015-07-15 12:50:00,40.97,40.98,40.93,40.95,21685.0,28.8943,28.9014,28.8661,28.8802,21685.0
2015-07-15 13:00:00,40.95,40.97,40.95,40.97,32742.0,28.8802,28.8943,28.8802,28.8943,32742.0
2015-07-15 13:10:00,40.97,40.97,40.92,40.94,96485.0,28.8943,28.8943,28.8591,28.8732,96485.0
2015-07-15 13:20:00,40.94,40.95,40.88,40.94,25274.0,28.8732,28.8802,28.8309,28.8732,25274.0
2015-07-15 13:30:00,40.95,40.97,40.92,40.94,37825.0,28.8802,28.8943,28.8591,28.8732,37825.0
2015-07-15 13:40:00,40.95,40.96,40.92,40.96,26519.0,28.8802,28.8873,28.8591,28.8873,26519.0
2015-07-15 13:50:00,40.96,40.97,40.93,40.96,35048.0,28.8873,28.8943,28.8661,28.8873,35048.0
2015-07-15 14:00:00,40.96,40.97,40.93,40.96,46876.0,28.8873,28.8943,28.8661,28.8873,46876.0
2015-07-15 14:10:00,40.95,40.97,40.94,40.94,36648.0,28.8802,28.8943,28.8732,28.8732,36648.0
2015-07-15 14:20:00,40.94,40.98,40.94,40.95,44046.0,28.8732,28.9014,28.8732,28.8802,44046.0
2015-07-15 14:30:00,40.96,40.96,40.87,40.9,37106.0,28.8873,28.8873,28.8238,28.845,37106.0
2015-07-15 14:40:00,40.9,40.9,40.82,40.85,35237.0,28.845,28.845,28.7885,28.8097,35237.0
2015-07-15 14:50:00,40.86,40.89,40.8,40.88,44894.0,28.8168,28.8379,28.7744,28.8309,44894.0
2015-07-15 15:00:00,40.88,40.9,40.84,40.84,45736.0,28.8309,28.845,28.8026,28.8026,45736.0
2015-07-15 15:10:00,40.84,40.87,40.84,40.86,75604.0,28.8026,28.8238,28.8026,28.8168,75604.0
2015-07-15 15:20:00,40.86,40.89,40.85,40.88,80803.0,28.8168,28.8379,28.8097,28.8309,80803.0
2015-07-15 15:30:00,40.87,40.94,40.85,40.91,132125.0,28.8238,28.8732,28.8097,28.852,132125.0
2015-07-15 15:40:00,40.91,40.95,40.9,40.93,187023.0,28.852,28.8802,28.845,28.8661,187023.0
2015-07-15 15:50:00,40.94,41.05,40.93,41.04,401610.0,28.8732,28.9508,28.8661,28.9437,401610.0
2015-07-16 09:30:00,41.08,41.37,41.05,41.34,96060.0,28.9719,29.1764,28.9508,29.1553,96060.0
2015-07-16 09:40:00,41.34,41.49,41.34,41.35,30463.0,29.1553,29.2611,29.1553,29.1623,30463.0
2015-07-16 09:50:00,41.34,41.39,41.31,41.37,38251.0,29.1553,29.1905,29.1341,29.1764,38251.0
2015-07-16 10:00:00,41.37,41.41,41.29,41.32,78951.0,29.1764,29.2046,29.12,29.1412,78951.0
2015-07-16 10:10:00,41.33,41.37,41.26,41.3,56428.0,29.1482,29.1764,29.0989,29.1271,56428.0
2015-07-16 10:20:00,41.3,41.34,41.24,41.31,45125.0,29.1271,29.1553,29.0848,29.1341,45125.0
2015-07-16 10:30:00,41.31,41.42,41.31,41.41,34080.0,29.1341,29.2117,29.1341,29.2046,34080.0
2015-07-16 10:40:00,41.4,41.45,41.4,41.45,29255.0,29.1976,29.2329,29.1976,29.2329,29255.0
2015-07-16 10:50:00,41.45,41.5,41.41,41.5,25593.0,29.2329,29.2681,29.2046,29.2681,25593.0
2015-07-16 11:00:00,41.5,41.54,41.46,41.47,21449.0,29.2681,29.2963,29.2399,29.247,21449.0
2015-07-16 11:10:00,41.47,41.47,41.42,41.44,23027.0,29.247,29.247,29.2117,29.2258,23027.0
2015-07-16 11:20:00,41.44,41.55,41.44,41.54,27019.0,29.2258,29.3034,29.2258,29.2963,27019.0
2015-07-16 11:30:00,41.55,41.55,41.51,41.53,17822.0,29.3034,29.3034,29.2752,29.2893,17822.0
2015-07-16 11:40:00,41.54,41.56,41.51,41.55,20377.0,29.2963,29.3104,29.2752,29.3034,20377.0
2015-07-16 11:50:00,41.55,41.56,41.52,41.56,11520.0,29.3034,29.3104,29.2822,29.3104,11520.0
2015-07-16 12:00:00,41.56,41.56,41.49,41.52,20565.0,29.3104,29.3104,29.2611,29.2822,20565.0
2015-07-16 12:10:00,41.52,41.58,41.52,41.57,20780.0,29.2822,29.3245,29.2822,29.3175,20780.0
2015-07-16 12:20:00,41.57,41.59,41.49,41.55,25483.0,29.3175,29.3316,29.2611,29.3034,25483.0
2015-07-16 12:30:00,41.55,41.57,41.52,41.56,20740.0,29.3034,29.3175,29.2822,29.3104,20740.0
2015-07-16 12:40:00,41.56,41.6,41.56,41.58,21136.0,29.3104,29.3386,29.3104,29.3245,21136.0
2015-07-16 12:50:00,41.57,41.58,41.51,41.52,13805.0,29.3175,29.3245,29.2752,29.2822,13805.0
2015-07-16 13:00:00,41.53,41.54,41.51,41.53,20030.0,29.2893,29.2963,29.2752,29.2893,20030.0
2015-07-16 13:10:00,41.53,41.56,41.52,41.55,18882.0,29.2893,29.3104,29.2822,29.3034,18882.0
2015-07-16 13:20:00,41.54,41.57,41.53,41.57,26281.0,29.2963,29.3175,29.2893,29.3175,26281.0
2015-07-16 13:30:00,41.56,41.57,41.52,41.52,18636.0,29.3104,29.3175,29.2822,29.2822,18636.0
2015-07-16 13:40:00,41.52,41.55,41.51,41.54,16315.0,29.2822,29.3034,29.2752,29.2963,16315.0
2015-07-16 13:50:00,41.55,41.57,41.53,41.53,23256.0,29.3034,29.3175,29.2893,29.2893,23256.0
2015-07-16 14:00:00,41.53,41.58,41.53,41.56,18783.0,29.2893,29.3245,29.2893,29.3104,18783.0
2015-07-16 14:10:00,41.56,41.6,41.56,41.58,19219.0,29.3104,29.3386,29.3104,29.3245,19219.0
2015-07-16 14:20:00,41.58,41.69,41.57,41.69,42351.0,29.3245,29.4021,29.3175,29.4021,42351.0
2015-07-16 14:30:00,41.69,41.8,41.67,41.75,45137.0,29.4021,29.4797,29.388,29.4444,45137.0
2015-07-16 14:40:00,41.74,41.83,41.74,41.77,37678.0,29.4374,29.5009,29.4374,29.4585,37678.0
2015-07-16 14:50:00,41.77,41.81,41.73,41.74,39293.0,29.4585,29.4867,29.4303,29.4374,39293.0
2015-07-16 15:00:00,41.73,41.76,41.7,41.73,55301.0,29.4303,29.4515,29.4092,29.4303,55301.0
2015-07-16 15:10:00,41.72,41.8,41.71,41.78,51089.0,29.4233,29.4797,29.4162,29.4656,51089.0
2015-07-16 15:20:00,41.79,41.89,41.77,41.87,56320.0,29.4726,29.5432,29.4585,29.5291,56320.0
2015-07-16 15:30:00,41.86,41.88,41.81,41.86,69772.0,29.522,29.5361,29.4867,29.522,69772.0
2015-07-16 15:40:00,41.86,41.88,41.84,41.88,79313.0,29.522,29.5361,29.5079,29.5361,79313.0
2015-07-16 15:50:00,41.88,41.92,41.87,41.88,175813.0,29.5361,29.5643,29.5291,29.5361,175813.0
2015-07-17 09:30:00,41.9,41.9,41.52,41.7,238927.0,29.5502,29.5502,29.2822,29.4092,238927.0
2015-07-17 09:40:00,41.7,41.89,41.69,41.88,64582.0,29.4092,29.5432,29.4021,29.5361,64582.0
2015-07-17 09:50:00,41.86,41.9,41.77,41.77,53773.0,29.522,29.5502,29.4585,29.4585,53773.0
2015-07-17 10:00:00,41.78,41.8,41.71,41.72,34100.0,29.4656,29.4797,29.4162,29.4233,34100.0
2015-07-17 10:10:00,41.72,41.78,41.7,41.72,77703.0,29.4233,29.4656,29.4092,29.4233,77703.0
2015-07-17 10:20:00,41.73,41.8,41.73,41.75,176213.0,29.4303,29.4797,29.4303,29.4444,176213.0
2015-07-17 10:30:00,41.74,41.75,41.61,41.66,78674.0,29.4374,29.4444,29.3457,29.381,78674.0
2015-07-17 10:40:00,41.66,41.7,41.57,41.65,32570.0,29.381,29.4092,29.3175,29.3739,32570.0
2015-07-17 10:50:00,41.65,41.67,41.59,41.59,22972.0,29.3739,29.388,29.3316,29.3316,22972.0
2015-07-17 11:00:00,41.6,41.66,41.59,41.62,57081.0,29.3386,29.381,29.3316,29.3527,57081.0
2015-07-17 11:10:00,41.62,41.71,41.62,41.7,29303.0,29.3527,29.4162,29.3527,29.4092,29303.0
2015-07-17 11:20:00,41.7,41.71,41.67,41.69,104708.0,29.4092,29.4162,29.388,29.4021,104708.0
2015-07-17 11:30:00,41.7,41.7,41.62,41.64,57460.0,29.4092,29.4092,29.3527,29.3669,57460.0
2015-07-17 11:40:00,41.65,41.67,41.6,41.62,34071.0,29.3739,29.388,29.3386,29.3527,34071.0
2015-07-17 11:50:00,41.62,41.63,41.57,41.57,16288.0,29.3527,29.3598,29.3175,29.3175,16288.0
2015-07-17 12:00:00,41.57,41.57,41.49,41.5,40124.0,29.3175,29.3175,29.2611,29.2681,40124.0
2015-07-17 12:10:00,41.49,41.54,41.49,41.49,21762.0,29.2611,29.2963,29.2611,29.2611,21762.0
2015-07-17 12:20:00,41.49,41.51,41.44,41.48,31609.0,29.2611,29.2752,29.2258,29.254,31609.0
2015-07-17 12:30:00,41.5,41.51,41.43,41.47,31477.0,29.2681,29.2752,29.2187,29.247,31477.0
2015-07-17 12:40:00,41.46,41.46,41.42,41.42,30194.0,29.2399,29.2399,29.2117,29.2117,30194.0
2015-07-17 12:50:00,41.43,41.47,41.42,41.46,17549.0,29.2187,29.247,29.2117,29.2399,17549.0
2015-07-17 13:00:00,41.45,41.47,41.42,41.44,31421.0,29.2329,29.247,29.2117,29.2258,31421.0
2015-07-17 13:10:00,41.45,41.56,41.44,41.54,68858.0,29.2329,29.3104,29.2258,29.2963,68858.0
2015-07-17 13:20:00,41.54,41.54,41.41,41.41,45721.0,29.2963,29.2963,29.2046,29.2046,45721.0
2015-07-17 13:30:00,41.41,41.48,41.4,41.44,33697.0,29.2046,29.254,29.1976,29.2258,33697.0
2015-07-17 13:40:00,41.44,41.47,41.38,41.42,27759.0,29.2258,29.247,29.1835,29.2117,27759.0
2015-07-17 13:50:00,41.43,41.46,41.39,41.45,18230.0,29.2187,29.2399,29.1905,29.2329,18230.0
2015-07-17 14:00:00,41.46,41.46,41.41,41.45,25869.0,29.2399,29.2399,29.2046,29.2329,25869.0
2015-07-17 14:10:00,41.44,41.47,41.43,41.44,27315.0,29.2258,29.247,29.2187,29.2258,27315.0
2015-07-17 14:20:00,41.44,41.44,41.37,41.43,55327.0,29.2258,29.2258,29.1764,29.2187,55327.0
2015-07-17 14:30:00,41.42,41.43,41.4,41.4,34467.0,29.2117,29.2187,29.1976,29.1976,34467.0
2015-07-17 14:40:00,41.4,41.43,41.38,41.39,76518.0,29.1976,29.2187,29.1835,29.1905,76518.0
2015-07-17 14:50:00,41.39,41.39,41.31,41.31,44138.0,29.1905,29.1905,29.1341,29.1341,44138.0
2015-07-17 15:00:00,41.3,41.34,41.3,41.33,35641.0,29.1271,29.1553,29.1271,29.1482,35641.0
2015-07-17 15:10:00,41.33,41.39,41.31,41.39,71795.0,29.1482,29.1905,29.1341,29.1905,71795.0
2015-07-17 15:20:00,41.39,41.44,41.38,41.42,34108.0,29.1905,29.2258,29.1835,29.2117,34108.0
2015-07-17 15:30:00,41.42,41.42,41.37,41.41,48859.0,29.2117,29.2117,29.1764,29.2046,48859.0
2015-07-17 15:40:00,41.41,41.45,41.4,41.44,86270.0,29.2046,29.2329,29.1976,29.2258,86270.0
2015-07-17 15:50:00,41.43,41.44,41.39,41.41,214773.0,29.2187,29.2258,29.1905,29.2046,214773.0
2015-07-20 09:30:00,41.38,41.47,41.17,41.24,43871.0,29.1835,29.247,29.0354,29.0848,43871.0
2015-07-20 09:40:00,41.22,41.24,41.09,41.15,35176.0,29.0706,29.0848,28.979,29.0213,35176.0
2015-07-20 09:50:00,41.16,41.21,41.09,41.16,34690.0,29.0283,29.0636,28.979,29.0283,34690.0
2015-07-20 10:00:00,41.16,41.3,41.15,41.29,29393.0,29.0283,29.1271,29.0213,29.12,29393.0
2015-07-20 10:10:00,41.29,41.32,41.25,41.25,33792.0,29.12,29.1412,29.0918,29.0918,33792.0
2015-07-20 10:20:00,41.25,41.31,41.24,41.25,27474.0,29.0918,29.1341,29.0848,29.0918,27474.0
2015-07-20 10:30:00,41.25,41.26,41.13,41.13,82167.0,29.0918,29.0989,29.0072,29.0072,82167.0
2015-07-20 10:40:00,41.14,41.17,41.12,41.14,26358.0,29.0142,29.0354,29.0001,29.0142,26358.0
2015-07-20 10:50:00,41.15,41.17,41.12,41.14,26573.0,29.0213,29.0354,29.0001,29.0142,26573.0
2015-07-20 11:00:00,41.14,41.18,41.1,41.18,23193.0,29.0142,29.0424,28.986,29.0424,23193.0
2015-07-20 11:10:00,41.18,41.28,41.18,41.27,38232.0,29.0424,29.113,29.0424,29.1059,38232.0
2015-07-20 11:20:00,41.29,41.31,41.24,41.28,152655.0,29.12,29.1341,29.0848,29.113,152655.0
2015-07-20 11:30:00,41.29,41.3,41.26,41.3,30876.0,29.12,29.1271,29.0989,29.1271,30876.0
2015-07-20 11:40:00,41.3,41.35,41.3,41.35,50238.0,29.1271,29.1623,29.1271,29.1623,50238.0
2015-07-20 11:50:00,41.35,41.35,41.28,41.29,36958.0,29.1623,29.1623,29.113,29.12,36958.0
2015-07-20 12:00:00,41.3,41.32,41.27,41.32,27535.0,29.1271,29.1412,29.1059,29.1412,27535.0
2015-07-20 12:10:00,41.29,41.36,41.28,41.35,42115.0,29.12,29.1694,29.113,29.1623,42115.0
2015-07-20 12:20:00,41.35,41.38,41.32,41.37,26963.0,29.1623,29.1835,29.1412,29.1764,26963.0
2015-07-20 12:30:00,41.38,41.39,41.27,41.34,44172.0,29.1835,29.1905,29.1059,29.1553,44172.0
2015-07-20 12:40:00,41.33,41.36,41.3,41.32,25413.0,29.1482,29.1694,29.1271,29.1412,25413.0
2015-07-20 12:50:00,41.33,41.34,41.31,41.33,16780.0,29.1482,29.1553,29.1341,29.1482,16780.0
2015-07-20 13:00:00,41.34,41.35,41.28,41.31,52005.0,29.1553,29.1623,29.113,29.1341,52005.0
2015-07-20 13:10:00,41.3,41.39,41.27,41.38,93163.0,29.1271,29.1905,29.1059,29.1835,93163.0
2015-07-20 13:20:00,41.38,41.42,41.35,41.4,40134.0,29.1835,29.2117,29.1623,29.1976,40134.0
2015-07-20 13:30:00,41.4,41.42,41.36,41.37,72870.0,29.1976,29.2117,29.1694,29.1764,72870.0
2015-07-20 13:40:00,41.37,41.41,41.31,41.31,29831.0,29.1764,29.2046,29.1341,29.1341,29831.0
2015-07-20 13:50:00,41.32,41.36,41.27,41.27,48585.0,29.1412,29.1694,29.1059,29.1059,48585.0
2015-07-20 14:00:00,41.27,41.32,41.27,41.27,18001.0,29.1059,29.1412,29.1059,29.1059,18001.0
2015-07-20 14:10:00,41.27,41.35,41.26,41.3,46195.0,29.1059,29.1623,29.0989,29.1271,46195.0
2015-07-20 14:20:00,41.3,41.35,41.29,41.3,36989.0,29.1271,29.1623,29.12,29.1271,36989.0
2015-07-20 14:30:00,41.31,41.33,41.28,41.32,46773.0,29.1341,29.1482,29.113,29.1412,46773.0
2015-07-20 14:40:00,41.33,41.4,41.32,41.38,109393.0,29.1482,29.1976,29.1412,29.1835,109393.0
2015-07-20 14:50:00,41.39,41.41,41.36,41.4,37973.0,29.1905,29.2046,29.1694,29.1976,37973.0
2015-07-20 15:00:00,41.4,41.44,41.38,41.44,60624.0,29.1976,29.2258,29.1835,29.2258,60624.0
2015-07-20 15:10:00,41.44,41.46,41.38,41.39,102675.0,29.2258,29.2399,29.1835,29.1905,102675.0
2015-07-20 15:20:00,41.38,41.4,41.34,41.39,63339.0,29.1835,29.1976,29.1553,29.1905,63339.0
2015-07-20 15:30:00,41.39,41.41,41.36,41.37,63128.0,29.1905,29.2046,29.1694,29.1764,63128.0
2015-07-20 15:40:00,41.38,41.41,41.37,41.38,103231.0,29.1835,29.2046,29.1764,29.1835,103231.0
2015-07-20 15:50:00,41.38,41.39,41.34,41.34,360977.0,29.1835,29.1905,29.1553,29.1553,360977.0
2015-07-21 09:30:00,41.23,41.32,41.12,41.12,81218.0,29.0777,29.1412,29.0001,29.0001,81218.0
2015-07-21 09:40:00,41.14,41.16,41.06,41.07,37979.0,29.0142,29.0283,28.9578,28.9649,37979.0
2015-07-21 09:50:00,41.07,41.09,41.0,41.02,31448.0,28.9649,28.979,28.9155,28.9296,31448.0
2015-07-21 10:00:00,41.03,41.03,40.84,40.86,39233.0,28.9366,28.9366,28.8026,28.8168,39233.0
2015-07-21 10:10:00,40.85,40.86,40.75,40.78,49393.0,28.8097,28.8168,28.7392,28.7603,49393.0
2015-07-21 10:20:00,40.78,40.88,40.77,40.84,34655.0,28.7603,28.8309,28.7533,28.8026,34655.0
2015-07-21 10:30:00,40.84,40.89,40.78,40.78,37071.0,28.8026,28.8379,28.7603,28.7603,37071.0
2015-07-21 10:40:00,40.78,40.85,40.75,40.84,33124.0,28.7603,28.8097,28.7392,28.8026,33124.0
2015-07-21 10:50:00,40.84,40.88,40.84,40.86,30343.0,28.8026,28.8309,28.8026,28.8168,30343.0
2015-07-21 11:00:00,40.86,40.9,40.79,40.79,30868.0,28.8168,28.845,28.7674,28.7674,30868.0
2015-07-21 11:10:00,40.79,40.81,40.75,40.81,42928.0,28.7674,28.7815,28.7392,28.7815,42928.0
2015-07-21 11:20:00,40.8,40.85,40.8,40.82,27350.0,28.7744,28.8097,28.7744,28.7885,27350.0
2015-07-21 11:30:00,40.82,40.83,40.76,40.76,35137.0,28.7885,28.7956,28.7462,28.7462,35137.0
2015-07-21 11:40:00,40.76,40.83,40.75,40.82,32289.0,28.7462,28.7956,28.7392,28.7885,32289.0
2015-07-21 11:50:00,40.82,40.82,40.75,40.77,52041.0,28.7885,28.7885,28.7392,28.7533,52041.0
2015-07-21 12:00:00,40.78,40.78,40.67,40.68,58372.0,28.7603,28.7603,28.6828,28.6898,58372.0
2015-07-21 12:10:00,40.67,40.68,40.61,40.66,33647.0,28.6828,28.6898,28.6404,28.6757,33647.0
2015-07-21 12:20:00,40.65,40.68,40.63,40.64,23653.0,28.6686,28.6898,28.6545,28.6616,23653.0
2015-07-21 12:30:00,40.64,40.65,40.51,40.53,57978.0,28.6616,28.6686,28.5699,28.584,57978.0
2015-07-21 12:40:00,40.54,40.55,40.49,40.52,31236.0,28.5911,28.5981,28.5558,28.577,31236.0
2015-07-21 12:50:00,40.53,40.55,40.47,40.5,29717.0,28.584,28.5981,28.5417,28.5629,29717.0
2015-07-21 13:00:00,40.5,40.51,40.44,40.47,39935.0,28.5629,28.5699,28.5205,28.5417,39935.0
2015-07-21 13:10:00,40.48,40.49,40.44,40.45,34617.0,28.5488,28.5558,28.5205,28.5276,34617.0
2015-07-21 13:20:00,40.45,40.47,40.39,40.39,32846.0,28.5276,28.5417,28.4853,28.4853,32846.0
2015-07-21 13:30:00,40.39,40.41,40.3,40.34,82886.0,28.4853,28.4994,28.4218,28.45,82886.0
2015-07-21 13:40:00,40.35,40.44,40.35,40.4,42035.0,28.4571,28.5205,28.4571,28.4923,42035.0
2015-07-21 13:50:00,40.4,40.41,40.38,40.4,62294.0,28.4923,28.4994,28.4782,28.4923,62294.0
2015-07-21 14:00:00,40.4,40.41,40.34,40.36,31020.0,28.4923,28.4994,28.45,28.4641,31020.0
2015-07-21 14:10:00,40.36,40.42,40.35,40.39,41220.0,28.4641,28.5064,28.4571,28.4853,41220.0
2015-07-21 14:20:00,40.39,40.41,40.35,40.4,56672.0,28.4853,28.4994,28.4571,28.4923,56672.0
2015-07-21 14:30:00,40.4,40.45,40.39,40.44,38407.0,28.4923,28.5276,28.4853,28.5205,38407.0
2015-07-21 14:40:00,40.44,40.45,40.33,40.34,36305.0,28.5205,28.5276,28.443,28.45,36305.0
2015-07-21 14:50:00,40.33,40.34,40.29,40.33,49247.0,28.443,28.45,28.4148,28.443,49247.0
2015-07-21 15:00:00,40.34,40.37,40.32,40.37,53796.0,28.45,28.4712,28.4359,28.4712,53796.0
2015-07-21 15:10:00,40.37,40.44,40.35,40.42,73365.0,28.4712,28.5205,28.4571,28.5064,73365.0
2015-07-21 15:20:00,40.41,40.46,40.4,40.45,52524.0,28.4994,28.5347,28.4923,28.5276,52524.0
2015-07-21 15:30:00,40.45,40.49,40.44,40.49,64204.0,28.5276,28.5558,28.5205,28.5558,64204.0
2015-07-21 15:40:00,40.48,40.49,40.44,40.49,191911.0,28.5488,28.5558,28.5205,28.5558,191911.0
2015-07-21 15:50:00,40.49,40.51,40.46,40.48,447737.0,28.5558,28.5699,28.5347,28.5488,447737.0
2015-07-22 09:30:00,40.59,40.91,40.51,40.52,96331.0,28.6263,28.852,28.5699,28.577,96331.0
2015-07-22 09:40:00,40.52,40.66,40.5,40.63,102200.0,28.577,28.6757,28.5629,28.6545,102200.0
2015-07-22 09:50:00,40.62,40.72,40.54,40.55,97064.0,28.6475,28.718,28.5911,28.5981,97064.0
2015-07-22 10:00:00,40.59,40.68,40.57,40.64,146528.0,28.6263,28.6898,28.6122,28.6616,146528.0
2015-07-22 10:10:00,40.64,40.78,40.62,40.76,91521.0,28.6616,28.7603,28.6475,28.7462,91521.0
2015-07-22 10:20:00,40.77,40.9,40.76,40.88,66639.0,28.7533,28.845,28.7462,28.8309,66639.0
2015-07-22 10:30:00,40.88,40.9,40.82,40.88,69634.0,28.8309,28.845,28.7885,28.8309,69634.0
2015-07-22 10:40:00,40.87,40.95,40.86,40.94,79143.0,28.8238,28.8802,28.8168,28.8732,79143.0
2015-07-22 10:50:00,40.94,40.96,40.88,40.95,48385.0,28.8732,28.8873,28.8309,28.8802,48385.0
2015-07-22 11:00:00,40.94,40.95,40.81,40.83,65425.0,28.8732,28.8802,28.7815,28.7956,65425.0
2015-07-22 11:10:00,40.83,40.97,40.83,40.92,47156.0,28.7956,28.8943,28.7956,28.8591,47156.0
2015-07-22 11:20:00,40.92,40.97,40.87,40.96,34650.0,28.8591,28.8943,28.8238,28.8873,34650.0
2015-07-22 11:30:00,40.97,40.99,40.93,40.96,78955.0,28.8943,28.9084,28.8661,28.8873,78955.0
2015-07-22 11:40:00,40.96,40.99,40.94,40.98,53740.0,28.8873,28.9084,28.8732,28.9014,53740.0
2015-07-22 11:50:00,40.97,41.01,40.94,40.95,77930.0,28.8943,28.9225,28.8732,28.8802,77930.0
2015-07-22 12:00:00,40.95,40.98,40.93,40.94,65602.0,28.8802,28.9014,28.8661,28.8732,65602.0
2015-07-22 12:10:00,40.94,40.97,40.91,40.96,57301.0,28.8732,28.8943,28.852,28.8873,57301.0
2015-07-22 12:20:00,40.97,40.98,40.92,40.94,45537.0,28.8943,28.9014,28.8591,28.8732,45537.0
2015-07-22 12:30:00,40.95,40.95,40.91,40.91,48958.0,28.8802,28.8802,28.852,28.852,48958.0
2015-07-22 12:40:00,40.92,40.97,40.82,40.86,76464.0,28.8591,28.8943,28.7885,28.8168,76464.0
2015-07-22 12:50:00,40.88,40.9,40.81,40.85,52745.0,28.8309,28.845,28.7815,28.8097,52745.0
2015-07-22 13:00:00,40.85,40.87,40.82,40.84,49681.0,28.8097,28.8238,28.7885,28.8026,49681.0
2015-07-22 13:10:00,40.85,40.85,40.8,40.82,41737.0,28.8097,28.8097,28.7744,28.7885,41737.0
2015-07-22 13:20:00,40.82,40.84,40.79,40.8,32458.0,28.7885,28.8026,28.7674,28.7744,32458.0
2015-07-22 13:30:00,40.8,40.84,40.76,40.83,53820.0,28.7744,28.8026,28.7462,28.7956,53820.0
2015-07-22 13:40:00,40.82,40.85,40.77,40.78,49700.0,28.7885,28.8097,28.7533,28.7603,49700.0
2015-07-22 13:50:00,40.77,40.77,40.7,40.71,37521.0,28.7533,28.7533,28.7039,28.711,37521.0
2015-07-22 14:00:00,40.71,40.76,40.7,40.73,32118.0,28.711,28.7462,28.7039,28.7251,32118.0
2015-07-22 14:10:00,40.73,40.76,40.71,40.75,57929.0,28.7251,28.7462,28.711,28.7392,57929.0
2015-07-22 14:20:00,40.75,40.77,40.7,40.76,51873.0,28.7392,28.7533,28.7039,28.7462,51873.0
2015-07-22 14:30:00,40.77,40.81,40.75,40.77,43237.0,28.7533,28.7815,28.7392,28.7533,43237.0
2015-07-22 14:40:00,40.78,40.79,40.75,40.78,41953.0,28.7603,28.7674,28.7392,28.7603,41953.0
2015-07-22 14:50:00,40.78,40.85,40.76,40.85,56030.0,28.7603,28.8097,28.7462,28.8097,56030.0
2015-07-22 15:00:00,40.85,40.87,40.79,40.82,60590.0,28.8097,28.8238,28.7674,28.7885,60590.0
2015-07-22 15:10:00,40.82,40.83,40.78,40.82,74200.0,28.7885,28.7956,28.7603,28.7885,74200.0
2015-07-22 15:20:00,40.82,40.82,40.76,40.79,94989.0,28.7885,28.7885,28.7462,28.7674,94989.0
2015-07-22 15:30:00,40.79,40.79,40.73,40.73,78920.0,28.7674,28.7674,28.7251,28.7251,78920.0
2015-07-22 15:40:00,40.73,40.74,40.67,40.72,138701.0,28.7251,28.7321,28.6828,28.718,138701.0
2015-07-22 15:50:00,40.72,40.77,40.71,40.75,327484.0,28.718,28.7533,28.711,28.7392,327484.0
2015-07-23 09:30:00,40.73,40.73,39.96,40.03,101234.0,28.7251,28.7251,28.182,28.2314,101234.0
2015-07-23 09:40:00,40.01,40.14,39.91,39.91,68645.0,28.2173,28.309,28.1468,28.1468,68645.0
2015-07-23 09:50:00,39.92,39.96,39.81,39.88,45577.0,28.1538,28.182,28.0762,28.1256,45577.0
2015-07-23 10:00:00,39.88,39.88,39.76,39.85,56535.0,28.1256,28.1256,28.041,28.1044,56535.0
2015-07-23 10:10:00,39.85,39.85,39.75,39.78,60183.0,28.1044,28.1044,28.0339,28.0551,60183.0
2015-07-23 10:20:00,39.77,39.78,39.7,39.78,71359.0,28.048,28.0551,27.9987,28.0551,71359.0
2015-07-23 10:30:00,39.78,39.85,39.73,39.75,101424.0,28.0551,28.1044,28.0198,28.0339,101424.0
2015-07-23 10:40:00,39.75,39.82,39.75,39.79,68346.0,28.0339,28.0833,28.0339,28.0621,68346.0
2015-07-23 10:50:00,39.8,39.82,39.72,39.76,43032.0,28.0692,28.0833,28.0128,28.041,43032.0
2015-07-23 11:00:00,39.75,39.81,39.73,39.79,58301.0,28.0339,28.0762,28.0198,28.0621,58301.0
2015-07-23 11:10:00,39.78,39.81,39.75,39.8,46772.0,28.0551,28.0762,28.0339,28.0692,46772.0
2015-07-23 11:20:00,39.81,39.81,39.75,39.77,50055.0,28.0762,28.0762,28.0339,28.048,50055.0
2015-07-23 11:30:00,39.78,39.81,39.65,39.66,57904.0,28.0551,28.0762,27.9634,27.9704,57904.0
2015-07-23 11:40:00,39.66,39.67,39.57,39.61,113469.0,27.9704,27.9775,27.907,27.9352,113469.0
2015-07-23 11:50:00,39.61,39.68,39.61,39.63,34684.0,27.9352,27.9846,27.9352,27.9493,34684.0
2015-07-23 12:00:00,39.63,39.65,39.56,39.57,54592.0,27.9493,27.9634,27.8999,27.907,54592.0
2015-07-23 12:10:00,39.57,39.58,39.51,39.54,56402.0,27.907,27.914,27.8647,27.8858,56402.0
2015-07-23 12:20:00,39.55,39.59,39.54,39.56,28468.0,27.8929,27.9211,27.8858,27.8999,28468.0
2015-07-23 12:30:00,39.55,39.63,39.54,39.61,35128.0,27.8929,27.9493,27.8858,27.9352,35128.0
2015-07-23 12:40:00,39.61,39.63,39.58,39.59,38475.0,27.9352,27.9493,27.914,27.9211,38475.0
2015-07-23 12:50:00,39.59,39.6,39.5,39.51,51502.0,27.9211,27.9281,27.8576,27.8647,51502.0
2015-07-23 13:00:00,39.52,39.56,39.5,39.56,54157.0,27.8717,27.8999,27.8576,27.8999,54157.0
2015-07-23 13:10:00,39.55,39.57,39.48,39.51,56639.0,27.8929,27.907,27.8435,27.8647,56639.0
2015-07-23 13:20:00,39.51,39.51,39.44,39.44,45686.0,27.8647,27.8647,27.8153,27.8153,45686.0
2015-07-23 13:30:00,39.44,39.57,39.41,39.56,120979.0,27.8153,27.907,27.7941,27.8999,120979.0
2015-07-23 13:40:00,39.57,39.59,39.54,39.55,66784.0,27.907,27.9211,27.8858,27.8929,66784.0
2015-07-23 13:50:00,39.56,39.73,39.56,39.67,121377.0,27.8999,28.0198,27.8999,27.9775,121377.0
2015-07-23 14:00:00,39.68,39.7,39.62,39.62,40080.0,27.9846,27.9987,27.9422,27.9422,40080.0
2015-07-23 14:10:00,39.61,39.61,39.56,39.59,54959.0,27.9352,27.9352,27.8999,27.9211,54959.0
2015-07-23 14:20:00,39.59,39.6,39.57,39.58,49919.0,27.9211,27.9281,27.907,27.914,49919.0
2015-07-23 14:30:00,39.57,39.59,39.56,39.59,54830.0,27.907,27.9211,27.8999,27.9211,54830.0
2015-07-23 14:40:00,39.59,39.6,39.55,39.55,39512.0,27.9211,27.9281,27.8929,27.8929,39512.0
2015-07-23 14:50:00,39.56,39.56,39.49,39.52,43285.0,27.8999,27.8999,27.8506,27.8717,43285.0
2015-07-23 15:00:00,39.53,39.59,39.48,39.58,57528.0,27.8788,27.9211,27.8435,27.914,57528.0
2015-07-23 15:10:00,39.58,39.58,39.52,39.58,134040.0,27.914,27.914,27.8717,27.914,134040.0
2015-07-23 15:20:00,39.57,39.62,39.55,39.61,107409.0,27.907,27.9422,27.8929,27.9352,107409.0
2015-07-23 15:30:00,39.61,39.68,39.59,39.67,112462.0,27.9352,27.9846,27.9211,27.9775,112462.0
2015-07-23 15:40:00,39.67,39.79,39.66,39.77,172682.0,27.9775,28.0621,27.9704,28.048,172682.0
2015-07-23 15:50:00,39.76,39.77,39.71,39.76,226804.0,28.041,28.048,28.0057,28.041,226804.0
2015-07-24 09:30:00,39.8,39.94,39.65,39.84,43443.0,28.0692,28.1679,27.9634,28.0974,43443.0
2015-07-24 09:40:00,39.82,39.82,39.66,39.68,21151.0,28.0833,28.0833,27.9704,27.9846,21151.0
2015-07-24 09:50:00,39.68,39.76,39.66,39.76,33861.0,27.9846,28.041,27.9704,28.041,33861.0
2015-07-24 10:00:00,39.75,39.76,39.68,39.72,37742.0,28.0339,28.041,27.9846,28.0128,37742.0
2015-07-24 10:10:00,39.72,39.8,39.69,39.8,80858.0,28.0128,28.0692,27.9916,28.0692,80858.0
2015-07-24 10:20:00,39.8,39.85,39.76,39.82,40650.0,28.0692,28.1044,28.041,28.0833,40650.0
2015-07-24 10:30:00,39.82,39.83,39.76,39.77,21596.0,28.0833,28.0903,28.041,28.048,21596.0
2015-07-24 10:40:00,39.77,39.81,39.72,39.73,35718.0,28.048,28.0762,28.0128,28.0198,35718.0
2015-07-24 10:50:00,39.74,39.83,39.72,39.82,35381.0,28.0269,28.0903,28.0128,28.0833,35381.0
2015-07-24 11:00:00,39.82,39.82,39.78,39.82,24000.0,28.0833,28.0833,28.0551,28.0833,24000.0
2015-07-24 11:10:00,39.82,39.9,39.77,39.9,40134.0,28.0833,28.1397,28.048,28.1397,40134.0
2015-07-24 11:20:00,39.89,39.9,39.79,39.85,37434.0,28.1327,28.1397,28.0621,28.1044,37434.0
2015-07-24 11:30:00,39.85,39.91,39.84,39.86,35270.0,28.1044,28.1468,28.0974,28.1115,35270.0
2015-07-24 11:40:00,39.86,39.94,39.85,39.9,29654.0,28.1115,28.1679,28.1044,28.1397,29654.0
2015-07-24 11:50:00,39.89,39.9,39.83,39.85,22826.0,28.1327,28.1397,28.0903,28.1044,22826.0
2015-07-24 12:00:00,39.84,39.88,39.83,39.87,29540.0,28.0974,28.1256,28.0903,28.1185,29540.0
2015-07-24 12:10:00,39.86,39.88,39.83,39.87,28928.0,28.1115,28.1256,28.0903,28.1185,28928.0
2015-07-24 12:20:00,39.87,39.88,39.84,39.87,25863.0,28.1185,28.1256,28.0974,28.1185,25863.0
2015-07-24 12:30:00,39.88,39.89,39.84,39.86,16805.0,28.1256,28.1327,28.0974,28.1115,16805.0
2015-07-24 12:40:00,39.86,39.87,39.83,39.85,26884.0,28.1115,28.1185,28.0903,28.1044,26884.0
2015-07-24 12:50:00,39.85,39.88,39.83,39.85,32051.0,28.1044,28.1256,28.0903,28.1044,32051.0
2015-07-24 13:00:00,39.85,39.9,39.84,39.86,31846.0,28.1044,28.1397,28.0974,28.1115,31846.0
2015-07-24 13:10:00,39.86,39.9,39.86,39.89,32642.0,28.1115,28.1397,28.1115,28.1327,32642.0
2015-07-24 13:20:00,39.9,39.94,39.89,39.93,107753.0,28.1397,28.1679,28.1327,28.1609,107753.0
2015-07-24 13:30:00,39.92,39.93,39.9,39.91,29694.0,28.1538,28.1609,28.1397,28.1468,29694.0
2015-07-24 13:40:00,39.9,39.91,39.83,39.85,40714.0,28.1397,28.1468,28.0903,28.1044,40714.0
2015-07-24 13:50:00,39.85,39.85,39.81,39.82,52274.0,28.1044,28.1044,28.0762,28.0833,52274.0
2015-07-24 14:00:00,39.82,39.82,39.79,39.8,33587.0,28.0833,28.0833,28.0621,28.0692,33587.0
2015-07-24 14:10:00,39.8,39.84,39.78,39.8,29855.0,28.0692,28.0974,28.0551,28.0692,29855.0
2015-07-24 14:20:00,39.81,39.85,39.78,39.84,28486.0,28.0762,28.1044,28.0551,28.0974,28486.0
2015-07-24 14:30:00,39.84,39.85,39.77,39.78,60796.0,28.0974,28.1044,28.048,28.0551,60796.0
2015-07-24 14:40:00,39.77,39.78,39.75,39.78,28533.0,28.048,28.0551,28.0339,28.0551,28533.0
2015-07-24 14:50:00,39.79,39.79,39.73,39.75,46326.0,28.0621,28.0621,28.0198,28.0339,46326.0
2015-07-24 15:00:00,39.76,39.81,39.75,39.79,62205.0,28.041,28.0762,28.0339,28.0621,62205.0
2015-07-24 15:10:00,39.79,39.83,39.77,39.83,57095.0,28.0621,28.0903,28.048,28.0903,57095.0
2015-07-24 15:20:00,39.83,39.85,39.78,39.78,103202.0,28.0903,28.1044,28.0551,28.0551,103202.0
2015-07-24 15:30:00,39.79,39.79,39.71,39.73,94678.0,28.0621,28.0621,28.0057,28.0198,94678.0
2015-07-24 15:40:00,39.73,39.74,39.69,39.7,126464.0,28.0198,28.0269,27.9916,27.9987,126464.0
2015-07-24 15:50:00,39.71,39.8,39.7,39.79,294846.0,28.0057,28.0692,27.9987,28.0621,294846.0
2015-07-27 09:30:00,39.79,40.19,39.78,40.12,109420.0,28.0621,28.3442,28.0551,28.2949,109420.0
2015-07-27 09:40:00,40.14,40.16,39.88,40.0,82443.0,28.309,28.3231,28.1256,28.2102,82443.0
2015-07-27 09:50:00,40.0,40.06,39.93,40.04,54999.0,28.2102,28.2525,28.1609,28.2384,54999.0
2015-07-27 10:00:00,40.04,40.17,40.02,40.13,58259.0,28.2384,28.3301,28.2243,28.3019,58259.0
2015-07-27 10:10:00,40.13,40.28,40.13,40.24,68538.0,28.3019,28.4077,28.3019,28.3795,68538.0
2015-07-27 10:20:00,40.24,40.3,40.22,40.26,47376.0,28.3795,28.4218,28.3654,28.3936,47376.0
2015-07-27 10:30:00,40.26,40.3,40.23,40.29,54446.0,28.3936,28.4218,28.3724,28.4148,54446.0
2015-07-27 10:40:00,40.29,40.3,40.23,40.27,42384.0,28.4148,28.4218,28.3724,28.4007,42384.0
2015-07-27 10:50:00,40.27,40.33,40.25,40.3,58319.0,28.4007,28.443,28.3865,28.4218,58319.0
2015-07-27 11:00:00,40.3,40.3,40.25,40.26,28764.0,28.4218,28.4218,28.3865,28.3936,28764.0
2015-07-27 11:10:00,40.27,40.28,40.22,40.23,33783.0,28.4007,28.4077,28.3654,28.3724,33783.0
2015-07-27 11:20:00,40.23,40.25,40.18,40.24,35864.0,28.3724,28.3865,28.3372,28.3795,35864.0
2015-07-27 11:30:00,40.25,40.26,40.19,40.2,53329.0,28.3865,28.3936,28.3442,28.3513,53329.0
2015-07-27 11:40:00,40.21,40.31,40.2,40.3,43459.0,28.3583,28.4289,28.3513,28.4218,43459.0
2015-07-27 11:50:00,40.31,40.31,40.23,40.28,35351.0,28.4289,28.4289,28.3724,28.4077,35351.0
2015-07-27 12:00:00,40.28,40.33,40.25,40.26,40365.0,28.4077,28.443,28.3865,28.3936,40365.0
2015-07-27 12:10:00,40.25,40.29,40.22,40.22,36500.0,28.3865,28.4148,28.3654,28.3654,36500.0
2015-07-27 12:20:00,40.23,40.27,40.21,40.27,26286.0,28.3724,28.4007,28.3583,28.4007,26286.0
2015-07-27 12:30:00,40.26,40.27,40.21,40.26,29588.0,28.3936,28.4007,28.3583,28.3936,29588.0
2015-07-27 12:40:00,40.26,40.28,40.22,40.23,30690.0,28.3936,28.4077,28.3654,28.3724,30690.0
2015-07-27 12:50:00,40.22,40.23,40.16,40.18,22933.0,28.3654,28.3724,28.3231,28.3372,22933.0
2015-07-27 13:00:00,40.18,40.23,40.16,40.22,27409.0,28.3372,28.3724,28.3231,28.3654,27409.0
2015-07-27 13:10:00,40.23,40.27,40.2,40.26,21625.0,28.3724,28.4007,28.3513,28.3936,21625.0
2015-07-27 13:20:00,40.25,40.26,40.19,40.21,35386.0,28.3865,28.3936,28.3442,28.3583,35386.0
2015-07-27 13:30:00,40.21,40.22,40.18,40.19,65951.0,28.3583,28.3654,28.3372,28.3442,65951.0
2015-07-27 13:40:00,40.19,40.24,40.18,40.23,22551.0,28.3442,28.3795,28.3372,28.3724,22551.0
2015-07-27 13:50:00,40.22,40.26,40.2,40.26,25092.0,28.3654,28.3936,28.3513,28.3936,25092.0
2015-07-27 14:00:00,40.26,40.26,40.23,40.24,11899.0,28.3936,28.3936,28.3724,28.3795,11899.0
2015-07-27 14:10:00,40.24,40.28,40.22,40.26,30717.0,28.3795,28.4077,28.3654,28.3936,30717.0
2015-07-27 14:20:00,40.27,40.29,40.26,40.29,20630.0,28.4007,28.4148,28.3936,28.4148,20630.0
2015-07-27 14:30:00,40.28,40.33,40.28,40.33,33689.0,28.4077,28.443,28.4077,28.443,33689.0
2015-07-27 14:40:00,40.33,40.33,40.3,40.33,22857.0,28.443,28.443,28.4218,28.443,22857.0
2015-07-27 14:50:00,40.33,40.37,40.32,40.36,39678.0,28.443,28.4712,28.4359,28.4641,39678.0
2015-07-27 15:00:00,40.37,40.37,40.26,40.27,44126.0,28.4712,28.4712,28.3936,28.4007,44126.0
2015-07-27 15:10:00,40.26,40.27,40.2,40.21,39033.0,28.3936,28.4007,28.3513,28.3583,39033.0
2015-07-27 15:20:00,40.21,40.22,40.16,40.2,37346.0,28.3583,28.3654,28.3231,28.3513,37346.0
2015-07-27 15:30:00,40.19,40.2,40.13,40.14,56182.0,28.3442,28.3513,28.3019,28.309,56182.0
2015-07-27 15:40:00,40.13,40.15,40.08,40.15,86838.0,28.3019,28.316,28.2667,28.316,86838.0
2015-07-27 15:50:00,40.15,40.21,40.14,40.2,214378.0,28.316,28.3583,28.309,28.3513,214378.0
2015-07-28 09:30:00,40.19,40.45,40.02,40.33,98478.0,28.3442,28.5276,28.2243,28.443,98478.0
2015-07-28 09:40:00,40.33,40.38,40.25,40.31,66721.0,28.443,28.4782,28.3865,28.4289,66721.0
2015-07-28 09:50:00,40.31,40.37,40.23,40.23,56008.0,28.4289,28.4712,28.3724,28.3724,56008.0
2015-07-28 10:00:00,40.23,40.28,40.2,40.27,47602.0,28.3724,28.4077,28.3513,28.4007,47602.0
2015-07-28 10:10:00,40.27,40.29,40.2,40.23,58906.0,28.4007,28.4148,28.3513,28.3724,58906.0
2015-07-28 10:20:00,40.22,40.3,40.19,40.21,36243.0,28.3654,28.4218,28.3442,28.3583,36243.0
2015-07-28 10:30:00,40.22,40.27,40.13,40.16,65251.0,28.3654,28.4007,28.3019,28.3231,65251.0
2015-07-28 10:40:00,40.17,40.18,40.08,40.13,84193.0,28.3301,28.3372,28.2667,28.3019,84193.0
2015-07-28 10:50:00,40.13,40.15,40.06,40.08,93806.0,28.3019,28.316,28.2525,28.2667,93806.0
2015-07-28 11:00:00,40.09,40.1,40.0,40.0,64806.0,28.2737,28.2808,28.2102,28.2102,64806.0
2015-07-28 11:10:00,40.0,40.1,40.0,40.07,98036.0,28.2102,28.2808,28.2102,28.2596,98036.0
2015-07-28 11:20:00,40.08,40.15,40.08,40.11,81260.0,28.2667,28.316,28.2667,28.2878,81260.0
2015-07-28 11:30:00,40.11,40.12,40.03,40.06,89982.0,28.2878,28.2949,28.2314,28.2525,89982.0
2015-07-28 11:40:00,40.07,40.08,39.98,40.08,75738.0,28.2596,28.2667,28.1961,28.2667,75738.0
2015-07-28 11:50:00,40.07,40.12,40.04,40.12,44090.0,28.2596,28.2949,28.2384,28.2949,44090.0
2015-07-28 12:00:00,40.12,40.16,40.09,40.12,53108.0,28.2949,28.3231,28.2737,28.2949,53108.0
2015-07-28 12:10:00,40.12,40.16,40.07,40.11,43561.0,28.2949,28.3231,28.2596,28.2878,43561.0
2015-07-28 12:20:00,40.12,40.14,40.06,40.06,55575.0,28.2949,28.309,28.2525,28.2525,55575.0
2015-07-28 12:30:00,40.07,40.08,40.01,40.02,34299.0,28.2596,28.2667,28.2173,28.2243,34299.0
2015-07-28 12:40:00,40.02,40.13,40.02,40.12,35569.0,28.2243,28.3019,28.2243,28.2949,35569.0
2015-07-28 12:50:00,40.13,40.17,40.12,40.16,89306.0,28.3019,28.3301,28.2949,28.3231,89306.0
2015-07-28 13:00:00,40.17,40.21,40.15,40.21,40266.0,28.3301,28.3583,28.316,28.3583,40266.0
2015-07-28 13:10:00,40.21,40.23,40.18,40.18,23216.0,28.3583,28.3724,28.3372,28.3372,23216.0
2015-07-28 13:20:00,40.18,40.24,40.18,40.22,26091.0,28.3372,28.3795,28.3372,28.3654,26091.0
2015-07-28 13:30:00,40.22,40.25,40.19,40.24,36599.0,28.3654,28.3865,28.3442,28.3795,36599.0
2015-07-28 13:40:00,40.23,40.23,40.15,40.18,37893.0,28.3724,28.3724,28.316,28.3372,37893.0
2015-07-28 13:50:00,40.17,40.18,40.13,40.16,32817.0,28.3301,28.3372,28.3019,28.3231,32817.0
2015-07-28 14:00:00,40.16,40.19,40.14,40.16,51630.0,28.3231,28.3442,28.309,28.3231,51630.0
2015-07-28 14:10:00,40.16,40.23,40.14,40.22,72326.0,28.3231,28.3724,28.309,28.3654,72326.0
2015-07-28 14:20:00,40.22,40.22,40.17,40.19,45713.0,28.3654,28.3654,28.3301,28.3442,45713.0
2015-07-28 14:30:00,40.19,40.2,40.16,40.19,36508.0,28.3442,28.3513,28.3231,28.3442,36508.0
2015-07-28 14:40:00,40.19,40.24,40.19,40.22,36476.0,28.3442,28.3795,28.3442,28.3654,36476.0
2015-07-28 14:50:00,40.22,40.25,40.17,40.24,43422.0,28.3654,28.3865,28.3301,28.3795,43422.0
2015-07-28 15:00:00,40.24,40.26,40.23,40.23,59294.0,28.3795,28.3936,28.3724,28.3724,59294.0
2015-07-28 15:10:00,40.23,40.28,40.23,40.27,50211.0,28.3724,28.4077,28.3724,28.4007,50211.0
2015-07-28 15:20:00,40.27,40.3,40.25,40.25,59130.0,28.4007,28.4218,28.3865,28.3865,59130.0
2015-07-28 15:30:00,40.25,40.28,40.23,40.25,124378.0,28.3865,28.4077,28.3724,28.3865,124378.0
2015-07-28 15:40:00,40.26,40.27,40.19,40.26,232216.0,28.3936,28.4007,28.3442,28.3936,232216.0
2015-07-28 15:50:00,40.26,40.31,40.23,40.29,391493.0,28.3936,28.4289,28.3724,28.4148,391493.0
2015-07-29 09:30:00,40.21,40.27,39.95,40.06,60808.0,28.3583,28.4007,28.175,28.2525,60808.0
2015-07-29 09:40:00,40.07,40.24,40.0,40.21,93940.0,28.2596,28.3795,28.2102,28.3583,93940.0
2015-07-29 09:50:00,40.19,40.31,40.18,40.3,47650.0,28.3442,28.4289,28.3372,28.4218,47650.0
2015-07-29 10:00:00,40.28,40.36,40.23,40.25,92284.0,28.4077,28.4641,28.3724,28.3865,92284.0
2015-07-29 10:10:00,40.25,40.31,40.23,40.24,65161.0,28.3865,28.4289,28.3724,28.3795,65161.0
2015-07-29 10:20:00,40.25,40.25,40.17,40.21,86644.0,28.3865,28.3865,28.3301,28.3583,86644.0
2015-07-29 10:30:00,40.21,40.24,40.17,40.19,66529.0,28.3583,28.3795,28.3301,28.3442,66529.0
2015-07-29 10:40:00,40.2,40.26,40.16,40.17,97060.0,28.3513,28.3936,28.3231,28.3301,97060.0
2015-07-29 10:50:00,40.16,40.17,39.97,39.97,130207.0,28.3231,28.3301,28.1891,28.1891,130207.0
2015-07-29 11:00:00,39.98,40.05,39.97,40.03,53179.0,28.1961,28.2455,28.1891,28.2314,53179.0
2015-07-29 11:10:00,40.03,40.05,39.95,39.95,45583.0,28.2314,28.2455,28.175,28.175,45583.0
2015-07-29 11:20:00,39.96,40.08,39.96,40.07,50815.0,28.182,28.2667,28.182,28.2596,50815.0
2015-07-29 11:30:00,40.08,40.16,40.07,40.12,31887.0,28.2667,28.3231,28.2596,28.2949,31887.0
2015-07-29 11:40:00,40.11,40.11,40.02,40.09,30786.0,28.2878,28.2878,28.2243,28.2737,30786.0
2015-07-29 11:50:00,40.09,40.13,40.08,40.12,25516.0,28.2737,28.3019,28.2667,28.2949,25516.0
2015-07-29 12:00:00,40.12,40.13,40.03,40.04,20822.0,28.2949,28.3019,28.2314,28.2384,20822.0
2015-07-29 12:10:00,40.04,40.14,40.03,40.14,16763.0,28.2384,28.309,28.2314,28.309,16763.0
2015-07-29 12:20:00,40.14,40.17,40.07,40.14,58333.0,28.309,28.3301,28.2596,28.309,58333.0
2015-07-29 12:30:00,40.15,40.18,40.13,40.14,19663.0,28.316,28.3372,28.3019,28.309,19663.0
2015-07-29 12:40:00,40.14,40.24,40.14,40.21,22982.0,28.309,28.3795,28.309,28.3583,22982.0
2015-07-29 12:50:00,40.21,40.22,40.15,40.19,34217.0,28.3583,28.3654,28.316,28.3442,34217.0
2015-07-29 13:00:00,40.18,40.19,40.16,40.19,24983.0,28.3372,28.3442,28.3231,28.3442,24983.0
2015-07-29 13:10:00,40.19,40.23,40.18,40.21,28423.0,28.3442,28.3724,28.3372,28.3583,28423.0
2015-07-29 13:20:00,40.21,40.26,40.2,40.25,39753.0,28.3583,28.3936,28.3513,28.3865,39753.0
2015-07-29 13:30:00,40.25,40.27,40.22,40.23,31599.0,28.3865,28.4007,28.3654,28.3724,31599.0
2015-07-29 13:40:00,40.22,40.31,40.22,40.3,46741.0,28.3654,28.4289,28.3654,28.4218,46741.0
2015-07-29 13:50:00,40.3,40.38,40.3,40.34,38348.0,28.4218,28.4782,28.4218,28.45,38348.0
2015-07-29 14:00:00,40.33,40.51,40.3,40.39,58393.0,28.443,28.5699,28.4218,28.4853,58393.0
2015-07-29 14:10:00,40.38,40.51,40.36,40.49,51714.0,28.4782,28.5699,28.4641,28.5558,51714.0
2015-07-29 14:20:00,40.49,40.5,40.41,40.43,58521.0,28.5558,28.5629,28.4994,28.5135,58521.0
2015-07-29 14:30:00,40.43,40.45,40.4,40.41,39323.0,28.5135,28.5276,28.4923,28.4994,39323.0
2015-07-29 14:40:00,40.4,40.49,40.4,40.48,51749.0,28.4923,28.5558,28.4923,28.5488,51749.0
2015-07-29 14:50:00,40.49,40.59,40.49,40.58,43038.0,28.5558,28.6263,28.5558,28.6193,43038.0
2015-07-29 15:00:00,40.58,40.58,40.5,40.51,65541.0,28.6193,28.6193,28.5629,28.5699,65541.0
2015-07-29 15:10:00,40.51,40.58,40.5,40.56,46462.0,28.5699,28.6193,28.5629,28.6052,46462.0
2015-07-29 15:20:00,40.56,40.62,40.56,40.61,69638.0,28.6052,28.6475,28.6052,28.6404,69638.0
2015-07-29 15:30:00,40.62,40.63,40.56,40.59,113762.0,28.6475,28.6545,28.6052,28.6263,113762.0
2015-07-29 15:40:00,40.59,40.64,40.58,40.61,134824.0,28.6263,28.6616,28.6193,28.6404,134824.0
2015-07-29 15:50:00,40.61,40.72,40.6,40.68,420557.0,28.6404,28.718,28.6334,28.6898,420557.0
2015-07-30 09:30:00,40.47,40.77,40.39,40.74,55796.0,28.5417,28.7533,28.4853,28.7321,55796.0
2015-07-30 09:40:00,40.73,40.84,40.67,40.83,39201.0,28.7251,28.8026,28.6828,28.7956,39201.0
2015-07-30 09:50:00,40.86,41.02,40.85,40.96,48428.0,28.8168,28.9296,28.8097,28.8873,48428.0
2015-07-30 10:00:00,40.96,41.04,40.92,41.0,69383.0,28.8873,28.9437,28.8591,28.9155,69383.0
2015-07-30 10:10:00,41.0,41.06,40.98,41.04,58311.0,28.9155,28.9578,28.9014,28.9437,58311.0
2015-07-30 10:20:00,41.04,41.12,41.0,41.08,67016.0,28.9437,29.0001,28.9155,28.9719,67016.0
2015-07-30 10:30:00,41.09,41.11,40.98,41.01,66803.0,28.979,28.9931,28.9014,28.9225,66803.0
2015-07-30 10:40:00,41.01,41.04,40.85,40.94,101757.0,28.9225,28.9437,28.8097,28.8732,101757.0
2015-07-30 10:50:00,40.94,41.07,40.88,41.02,65682.0,28.8732,28.9649,28.8309,28.9296,65682.0
2015-07-30 11:00:00,41.01,41.12,40.98,41.1,50735.0,28.9225,29.0001,28.9014,28.986,50735.0
2015-07-30 11:10:00,41.1,41.14,41.06,41.06,65746.0,28.986,29.0142,28.9578,28.9578,65746.0
2015-07-30 11:20:00,41.07,41.2,41.06,41.18,56361.0,28.9649,29.0565,28.9578,29.0424,56361.0
2015-07-30 11:30:00,41.17,41.18,41.02,41.06,87620.0,29.0354,29.0424,28.9296,28.9578,87620.0
2015-07-30 11:40:00,41.06,41.26,41.06,41.23,40590.0,28.9578,29.0989,28.9578,29.0777,40590.0
2015-07-30 11:50:00,41.24,41.24,41.16,41.2,54430.0,29.0848,29.0848,29.0283,29.0565,54430.0
2015-07-30 12:00:00,41.21,41.26,41.17,41.25,50126.0,29.0636,29.0989,29.0354,29.0918,50126.0
2015-07-30 12:10:00,41.24,41.26,41.18,41.19,49204.0,29.0848,29.0989,29.0424,29.0495,49204.0
2015-07-30 12:20:00,41.19,41.25,41.16,41.16,57310.0,29.0495,29.0918,29.0283,29.0283,57310.0
2015-07-30 12:30:00,41.16,41.16,41.04,41.04,47900.0,29.0283,29.0283,28.9437,28.9437,47900.0
2015-07-30 12:40:00,41.04,41.17,41.03,41.13,43487.0,28.9437,29.0354,28.9366,29.0072,43487.0
2015-07-30 12:50:00,41.13,41.14,41.06,41.06,34603.0,29.0072,29.0142,28.9578,28.9578,34603.0
2015-07-30 13:00:00,41.05,41.15,41.05,41.15,39321.0,28.9508,29.0213,28.9508,29.0213,39321.0
2015-07-30 13:10:00,41.14,41.14,41.08,41.1,28407.0,29.0142,29.0142,28.9719,28.986,28407.0
2015-07-30 13:20:00,41.1,41.16,41.09,41.16,88592.0,28.986,29.0283,28.979,29.0283,88592.0
2015-07-30 13:30:00,41.16,41.18,41.14,41.15,112143.0,29.0283,29.0424,29.0142,29.0213,112143.0
2015-07-30 13:40:00,41.15,41.23,41.14,41.2,51977.0,29.0213,29.0777,29.0142,29.0565,51977.0
2015-07-30 13:50:00,41.2,41.27,41.19,41.25,53923.0,29.0565,29.1059,29.0495,29.0918,53923.0
2015-07-30 14:00:00,41.25,41.26,41.18,41.19,49577.0,29.0918,29.0989,29.0424,29.0495,49577.0
2015-07-30 14:10:00,41.19,41.24,41.19,41.22,53872.0,29.0495,29.0848,29.0495,29.0706,53872.0
2015-07-30 14:20:00,41.21,41.24,41.19,41.22,51726.0,29.0636,29.0848,29.0495,29.0706,51726.0
2015-07-30 14:30:00,41.22,41.22,41.11,41.11,43019.0,29.0706,29.0706,28.9931,28.9931,43019.0
2015-07-30 14:40:00,41.12,41.21,41.11,41.21,73064.0,29.0001,29.0636,28.9931,29.0636,73064.0
2015-07-30 14:50:00,41.2,41.2,41.17,41.18,54426.0,29.0565,29.0565,29.0354,29.0424,54426.0
2015-07-30 15:00:00,41.18,41.22,41.15,41.21,73612.0,29.0424,29.0706,29.0213,29.0636,73612.0
2015-07-30 15:10:00,41.22,41.26,41.21,41.25,77364.0,29.0706,29.0989,29.0636,29.0918,77364.0
2015-07-30 15:20:00,41.26,41.27,41.22,41.27,84050.0,29.0989,29.1059,29.0706,29.1059,84050.0
2015-07-30 15:30:00,41.26,41.31,41.25,41.26,112132.0,29.0989,29.1341,29.0918,29.0989,112132.0
2015-07-30 15:40:00,41.27,41.28,41.19,41.19,133045.0,29.1059,29.113,29.0495,29.0495,133045.0
2015-07-30 15:50:00,41.19,41.28,41.19,41.26,338356.0,29.0495,29.113,29.0495,29.0989,338356.0
2015-07-31 09:30:00,41.43,41.87,41.04,41.34,138687.0,29.2187,29.5291,28.9437,29.1553,138687.0
2015-07-31 09:40:00,41.35,41.53,41.19,41.36,114622.0,29.1623,29.2893,29.0495,29.1694,114622.0
2015-07-31 09:50:00,41.36,41.66,41.33,41.59,227243.0,29.1694,29.381,29.1482,29.3316,227243.0
2015-07-31 10:00:00,41.6,41.75,41.5,41.75,129252.0,29.3386,29.4444,29.2681,29.4444,129252.0
2015-07-31 10:10:00,41.74,41.83,41.71,41.77,97222.0,29.4374,29.5009,29.4162,29.4585,97222.0
2015-07-31 10:20:00,41.78,41.97,41.78,41.95,82218.0,29.4656,29.5996,29.4656,29.5855,82218.0
2015-07-31 10:30:00,41.94,42.02,41.92,41.97,95330.0,29.5784,29.6348,29.5643,29.5996,95330.0
2015-07-31 10:40:00,41.97,42.1,41.96,42.08,53604.0,29.5996,29.6913,29.5925,29.6772,53604.0
2015-07-31 10:50:00,42.08,42.12,42.04,42.1,51871.0,29.6772,29.7054,29.649,29.6913,51871.0
2015-07-31 11:00:00,42.09,42.09,42.0,42.02,36845.0,29.6842,29.6842,29.6207,29.6348,36845.0
2015-07-31 11:10:00,42.02,42.11,42.01,42.11,36547.0,29.6348,29.6983,29.6278,29.6983,36547.0
2015-07-31 11:20:00,42.1,42.11,42.04,42.05,70248.0,29.6913,29.6983,29.649,29.656,70248.0
2015-07-31 11:30:00,42.04,42.09,42.0,42.0,33970.0,29.649,29.6842,29.6207,29.6207,33970.0
2015-07-31 11:40:00,42.0,42.05,41.99,42.0,60145.0,29.6207,29.656,29.6137,29.6207,60145.0
2015-07-31 11:50:00,42.0,42.02,41.95,41.96,42699.0,29.6207,29.6348,29.5855,29.5925,42699.0
2015-07-31 12:00:00,41.96,42.0,41.91,41.92,38055.0,29.5925,29.6207,29.5573,29.5643,38055.0
2015-07-31 12:10:00,41.92,41.93,41.85,41.86,49389.0,29.5643,29.5714,29.515,29.522,49389.0
2015-07-31 12:20:00,41.86,41.87,41.8,41.86,50223.0,29.522,29.5291,29.4797,29.522,50223.0
2015-07-31 12:30:00,41.86,41.91,41.83,41.86,48557.0,29.522,29.5573,29.5009,29.522,48557.0
2015-07-31 12:40:00,41.87,41.95,41.86,41.94,27553.0,29.5291,29.5855,29.522,29.5784,27553.0
2015-07-31 12:50:00,41.93,41.96,41.91,41.92,32527.0,29.5714,29.5925,29.5573,29.5643,32527.0
2015-07-31 13:00:00,41.92,41.93,41.87,41.87,24388.0,29.5643,29.5714,29.5291,29.5291,24388.0
2015-07-31 13:10:00,41.87,41.87,41.82,41.85,33606.0,29.5291,29.5291,29.4938,29.515,33606.0
2015-07-31 13:20:00,41.85,41.89,41.84,41.89,30948.0,29.515,29.5432,29.5079,29.5432,30948.0
2015-07-31 13:30:00,41.88,41.9,41.85,41.87,40641.0,29.5361,29.5502,29.515,29.5291,40641.0
2015-07-31 13:40:00,41.87,41.91,41.86,41.9,67810.0,29.5291,29.5573,29.522,29.5502,67810.0
2015-07-31 13:50:00,41.9,41.93,41.89,41.91,35989.0,29.5502,29.5714,29.5432,29.5573,35989.0
2015-07-31 14:00:00,41.91,41.93,41.9,41.9,32047.0,29.5573,29.5714,29.5502,29.5502,32047.0
2015-07-31 14:10:00,41.9,41.92,41.89,41.9,37753.0,29.5502,29.5643,29.5432,29.5502,37753.0
2015-07-31 14:20:00,41.9,41.92,41.86,41.91,58864.0,29.5502,29.5643,29.522,29.5573,58864.0
2015-07-31 14:30:00,41.91,41.94,41.91,41.94,38696.0,29.5573,29.5784,29.5573,29.5784,38696.0
2015-07-31 14:40:00,41.93,41.95,41.92,41.93,65488.0,29.5714,29.5855,29.5643,29.5714,65488.0
2015-07-31 14:50:00,41.93,41.94,41.92,41.94,29214.0,29.5714,29.5784,29.5643,29.5784,29214.0
2015-07-31 15:00:00,41.94,41.95,41.91,41.94,67678.0,29.5784,29.5855,29.5573,29.5784,67678.0
2015-07-31 15:10:00,41.94,41.95,41.91,41.91,47475.0,29.5784,29.5855,29.5573,29.5573,47475.0
2015-07-31 15:20:00,41.92,41.93,41.88,41.88,72391.0,29.5643,29.5714,29.5361,29.5361,72391.0
2015-07-31 15:30:00,41.88,41.9,41.77,41.77,91990.0,29.5361,29.5502,29.4585,29.4585,91990.0
2015-07-31 15:40:00,41.77,41.78,41.68,41.69,199335.0,29.4585,29.4656,29.3951,29.4021,199335.0
2015-07-31 15:50:00,41.69,41.7,41.62,41.67,659260.0,29.4021,29.4092,29.3527,29.388,659260.0
2015-08-03 09:30:00,41.83,41.92,41.67,41.92,97031.0,29.5009,29.5643,29.388,29.5643,97031.0
2015-08-03 09:40:00,41.93,41.97,41.85,41.91,61598.0,29.5714,29.5996,29.515,29.5573,61598.0
2015-08-03 09:50:00,41.91,41.94,41.87,41.91,64257.0,29.5573,29.5784,29.5291,29.5573,64257.0
2015-08-03 10:00:00,41.91,41.96,41.89,41.92,54441.0,29.5573,29.5925,29.5432,29.5643,54441.0
2015-08-03 10:10:00,41.93,41.97,41.8,41.81,84935.0,29.5714,29.5996,29.4797,29.4867,84935.0
2015-08-03 10:20:00,41.8,41.84,41.75,41.76,59037.0,29.4797,29.5079,29.4444,29.4515,59037.0
2015-08-03 10:30:00,41.75,41.8,41.72,41.72,54046.0,29.4444,29.4797,29.4233,29.4233,54046.0
2015-08-03 10:40:00,41.73,41.73,41.66,41.68,78783.0,29.4303,29.4303,29.381,29.3951,78783.0
2015-08-03 10:50:00,41.67,41.69,41.64,41.68,63928.0,29.388,29.4021,29.3669,29.3951,63928.0
2015-08-03 11:00:00,41.68,41.7,41.6,41.61,31887.0,29.3951,29.4092,29.3386,29.3457,31887.0
2015-08-03 11:10:00,41.6,41.68,41.57,41.62,50956.0,29.3386,29.3951,29.3175,29.3527,50956.0
2015-08-03 11:20:00,41.63,41.66,41.6,41.66,56614.0,29.3598,29.381,29.3386,29.381,56614.0
2015-08-03 11:30:00,41.67,41.7,41.64,41.66,40626.0,29.388,29.4092,29.3669,29.381,40626.0
2015-08-03 11:40:00,41.67,41.71,41.64,41.64,41842.0,29.388,29.4162,29.3669,29.3669,41842.0
2015-08-03 11:50:00,41.65,41.65,41.55,41.56,59672.0,29.3739,29.3739,29.3034,29.3104,59672.0
2015-08-03 12:00:00,41.56,41.63,41.56,41.61,38367.0,29.3104,29.3598,29.3104,29.3457,38367.0
2015-08-03 12:10:00,41.6,41.61,41.56,41.57,38888.0,29.3386,29.3457,29.3104,29.3175,38888.0
2015-08-03 12:20:00,41.56,41.57,41.52,41.54,41879.0,29.3104,29.3175,29.2822,29.2963,41879.0
2015-08-03 12:30:00,41.53,41.6,41.52,41.52,50346.0,29.2893,29.3386,29.2822,29.2822,50346.0
2015-08-03 12:40:00,41.52,41.54,41.49,41.49,49342.0,29.2822,29.2963,29.2611,29.2611,49342.0
2015-08-03 12:50:00,41.49,41.58,41.47,41.58,33572.0,29.2611,29.3245,29.247,29.3245,33572.0
2015-08-03 13:00:00,41.57,41.58,41.52,41.53,28453.0,29.3175,29.3245,29.2822,29.2893,28453.0
2015-08-03 13:10:00,41.53,41.65,41.53,41.64,31613.0,29.2893,29.3739,29.2893,29.3669,31613.0
2015-08-03 13:20:00,41.64,41.65,41.57,41.62,32477.0,29.3669,29.3739,29.3175,29.3527,32477.0
2015-08-03 13:30:00,41.62,41.63,41.49,41.51,41799.0,29.3527,29.3598,29.2611,29.2752,41799.0
2015-08-03 13:40:00,41.51,41.54,41.49,41.53,42644.0,29.2752,29.2963,29.2611,29.2893,42644.0
2015-08-03 13:50:00,41.53,41.53,41.49,41.52,54091.0,29.2893,29.2893,29.2611,29.2822,54091.0
2015-08-03 14:00:00,41.51,41.52,41.47,41.49,38081.0,29.2752,29.2822,29.247,29.2611,38081.0
2015-08-03 14:10:00,41.48,41.52,41.48,41.5,28069.0,29.254,29.2822,29.254,29.2681,28069.0
2015-08-03 14:20:00,41.5,41.52,41.46,41.47,34794.0,29.2681,29.2822,29.2399,29.247,34794.0
2015-08-03 14:30:00,41.48,41.49,41.45,41.47,37786.0,29.254,29.2611,29.2329,29.247,37786.0
2015-08-03 14:40:00,41.46,41.47,41.42,41.43,44449.0,29.2399,29.247,29.2117,29.2187,44449.0
2015-08-03 14:50:00,41.42,41.49,41.39,41.49,54174.0,29.2117,29.2611,29.1905,29.2611,54174.0
2015-08-03 15:00:00,41.49,41.53,41.47,41.49,40116.0,29.2611,29.2893,29.247,29.2611,40116.0
2015-08-03 15:10:00,41.49,41.51,41.47,41.49,37969.0,29.2611,29.2752,29.247,29.2611,37969.0
2015-08-03 15:20:00,41.49,41.54,41.48,41.54,52010.0,29.2611,29.2963,29.254,29.2963,52010.0
2015-08-03 15:30:00,41.54,41.58,41.53,41.57,91312.0,29.2963,29.3245,29.2893,29.3175,91312.0
2015-08-03 15:40:00,41.57,41.61,41.52,41.53,104362.0,29.3175,29.3457,29.2822,29.2893,104362.0
2015-08-03 15:50:00,41.53,41.62,41.52,41.61,212880.0,29.2893,29.3527,29.2822,29.3457,212880.0
2015-08-04 09:30:00,41.51,41.51,41.27,41.33,46714.0,29.2752,29.2752,29.1059,29.1482,46714.0
2015-08-04 09:40:00,41.31,41.32,41.27,41.29,36539.0,29.1341,29.1412,29.1059,29.12,36539.0
2015-08-04 09:50:00,41.29,41.32,41.2,41.2,42133.0,29.12,29.1412,29.0565,29.0565,42133.0
2015-08-04 10:00:00,41.19,41.22,41.06,41.07,32842.0,29.0495,29.0706,28.9578,28.9649,32842.0
2015-08-04 10:10:00,41.06,41.12,41.03,41.06,63526.0,28.9578,29.0001,28.9366,28.9578,63526.0
2015-08-04 10:20:00,41.06,41.06,40.98,41.05,58517.0,28.9578,28.9578,28.9014,28.9508,58517.0
2015-08-04 10:30:00,41.05,41.12,41.04,41.12,48769.0,28.9508,29.0001,28.9437,29.0001,48769.0
2015-08-04 10:40:00,41.12,41.15,41.1,41.12,46895.0,29.0001,29.0213,28.986,29.0001,46895.0
2015-08-04 10:50:00,41.12,41.2,41.11,41.18,63298.0,29.0001,29.0565,28.9931,29.0424,63298.0
2015-08-04 11:00:00,41.18,41.18,41.07,41.1,50016.0,29.0424,29.0424,28.9649,28.986,50016.0
2015-08-04 11:10:00,41.09,41.19,41.09,41.15,73315.0,28.979,29.0495,28.979,29.0213,73315.0
2015-08-04 11:20:00,41.15,41.16,41.06,41.08,32415.0,29.0213,29.0283,28.9578,28.9719,32415.0
2015-08-04 11:30:00,41.09,41.15,41.08,41.1,34836.0,28.979,29.0213,28.9719,28.986,34836.0
2015-08-04 11:40:00,41.1,41.11,41.04,41.05,40186.0,28.986,28.9931,28.9437,28.9508,40186.0
2015-08-04 11:50:00,41.05,41.12,41.04,41.11,32927.0,28.9508,29.0001,28.9437,28.9931,32927.0
2015-08-04 12:00:00,41.1,41.16,41.1,41.14,36017.0,28.986,29.0283,28.986,29.0142,36017.0
2015-08-04 12:10:00,41.14,41.18,41.11,41.12,27626.0,29.0142,29.0424,28.9931,29.0001,27626.0
2015-08-04 12:20:00,41.12,41.16,41.12,41.15,43684.0,29.0001,29.0283,29.0001,29.0213,43684.0
2015-08-04 12:30:00,41.15,41.19,41.12,41.14,51039.0,29.0213,29.0495,29.0001,29.0142,51039.0
2015-08-04 12:40:00,41.14,41.15,41.09,41.11,27323.0,29.0142,29.0213,28.979,28.9931,27323.0
2015-08-04 12:50:00,41.1,41.16,41.09,41.12,25269.0,28.986,29.0283,28.979,29.0001,25269.0
2015-08-04 13:00:00,41.1,41.12,41.09,41.11,59136.0,28.986,29.0001,28.979,28.9931,59136.0
2015-08-04 13:10:00,41.12,41.12,41.06,41.09,27235.0,29.0001,29.0001,28.9578,28.979,27235.0
2015-08-04 13:20:00,41.09,41.1,41.05,41.05,39579.0,28.979,28.986,28.9508,28.9508,39579.0
2015-08-04 13:30:00,41.06,41.07,41.04,41.05,38000.0,28.9578,28.9649,28.9437,28.9508,38000.0
2015-08-04 13:40:00,41.05,41.07,41.02,41.02,59251.0,28.9508,28.9649,28.9296,28.9296,59251.0
2015-08-04 13:50:00,41.03,41.04,40.92,40.93,66976.0,28.9366,28.9437,28.8591,28.8661,66976.0
2015-08-04 14:00:00,40.92,40.94,40.88,40.88,34687.0,28.8591,28.8732,28.8309,28.8309,34687.0
2015-08-04 14:10:00,40.87,40.87,40.75,40.76,49734.0,28.8238,28.8238,28.7392,28.7462,49734.0
2015-08-04 14:20:00,40.76,40.76,40.71,40.76,43060.0,28.7462,28.7462,28.711,28.7462,43060.0
2015-08-04 14:30:00,40.75,40.76,40.72,40.75,32527.0,28.7392,28.7462,28.718,28.7392,32527.0
2015-08-04 14:40:00,40.74,40.75,40.71,40.74,46224.0,28.7321,28.7392,28.711,28.7321,46224.0
2015-08-04 14:50:00,40.74,40.79,40.74,40.77,77981.0,28.7321,28.7674,28.7321,28.7533,77981.0
2015-08-04 15:00:00,40.77,40.78,40.73,40.73,49925.0,28.7533,28.7603,28.7251,28.7251,49925.0
2015-08-04 15:10:00,40.74,40.75,40.68,40.71,66608.0,28.7321,28.7392,28.6898,28.711,66608.0
2015-08-04 15:20:00,40.7,40.71,40.65,40.65,53636.0,28.7039,28.711,28.6686,28.6686,53636.0
2015-08-04 15:30:00,40.66,40.7,40.66,40.67,106580.0,28.6757,28.7039,28.6757,28.6828,106580.0
2015-08-04 15:40:00,40.67,40.67,40.59,40.59,117201.0,28.6828,28.6828,28.6263,28.6263,117201.0
2015-08-04 15:50:00,40.59,40.65,40.57,40.62,249639.0,28.6263,28.6686,28.6122,28.6475,249639.0
2015-08-05 09:30:00,40.87,41.1,40.85,40.9,60726.0,28.8238,28.986,28.8097,28.845,60726.0
2015-08-05 09:40:00,40.88,40.99,40.87,40.91,84266.0,28.8309,28.9084,28.8238,28.852,84266.0
2015-08-05 09:50:00,40.9,40.93,40.81,40.93,68686.0,28.845,28.8661,28.7815,28.8661,68686.0
2015-08-05 10:00:00,40.91,40.92,40.75,40.8,118909.0,28.852,28.8591,28.7392,28.7744,118909.0
2015-08-05 10:10:00,40.8,40.97,40.8,40.96,111513.0,28.7744,28.8943,28.7744,28.8873,111513.0
2015-08-05 10:20:00,40.96,40.99,40.92,40.99,79127.0,28.8873,28.9084,28.8591,28.9084,79127.0
2015-08-05 10:30:00,40.99,41.0,40.94,40.97,88366.0,28.9084,28.9155,28.8732,28.8943,88366.0
2015-08-05 10:40:00,40.98,41.0,40.92,40.98,70521.0,28.9014,28.9155,28.8591,28.9014,70521.0
2015-08-05 10:50:00,40.98,41.05,40.97,41.05,66149.0,28.9014,28.9508,28.8943,28.9508,66149.0
2015-08-05 11:00:00,41.04,41.15,41.04,41.13,62503.0,28.9437,29.0213,28.9437,29.0072,62503.0
2015-08-05 11:10:00,41.14,41.26,41.14,41.26,68730.0,29.0142,29.0989,29.0142,29.0989,68730.0
2015-08-05 11:20:00,41.26,41.26,41.19,41.22,56135.0,29.0989,29.0989,29.0495,29.0706,56135.0
2015-08-05 11:30:00,41.23,41.26,41.14,41.16,81848.0,29.0777,29.0989,29.0142,29.0283,81848.0
2015-08-05 11:40:00,41.17,41.2,41.15,41.19,36737.0,29.0354,29.0565,29.0213,29.0495,36737.0
2015-08-05 11:50:00,41.19,41.21,41.14,41.17,47259.0,29.0495,29.0636,29.0142,29.0354,47259.0
2015-08-05 12:00:00,41.16,41.16,41.13,41.15,27891.0,29.0283,29.0283,29.0072,29.0213,27891.0
2015-08-05 12:10:00,41.15,41.19,41.15,41.19,34512.0,29.0213,29.0495,29.0213,29.0495,34512.0
2015-08-05 12:20:00,41.19,41.2,41.16,41.19,42557.0,29.0495,29.0565,29.0283,29.0495,42557.0
2015-08-05 12:30:00,41.2,41.2,41.12,41.14,44814.0,29.0565,29.0565,29.0001,29.0142,44814.0
2015-08-05 12:40:00,41.14,41.18,41.1,41.17,41565.0,29.0142,29.0424,28.986,29.0354,41565.0
2015-08-05 12:50:00,41.17,41.21,41.16,41.2,56975.0,29.0354,29.0636,29.0283,29.0565,56975.0
2015-08-05 13:00:00,41.2,41.21,41.18,41.19,34984.0,29.0565,29.0636,29.0424,29.0495,34984.0
2015-08-05 13:10:00,41.19,41.21,41.15,41.17,46084.0,29.0495,29.0636,29.0213,29.0354,46084.0
2015-08-05 13:20:00,41.17,41.2,41.17,41.19,36718.0,29.0354,29.0565,29.0354,29.0495,36718.0
2015-08-05 13:30:00,41.2,41.21,41.14,41.19,48141.0,29.0565,29.0636,29.0142,29.0495,48141.0
2015-08-05 13:40:00,41.19,41.21,41.18,41.2,36377.0,29.0495,29.0636,29.0424,29.0565,36377.0
2015-08-05 13:50:00,41.2,41.2,41.18,41.2,35141.0,29.0565,29.0565,29.0424,29.0565,35141.0
2015-08-05 14:00:00,41.2,41.22,41.19,41.22,49124.0,29.0565,29.0706,29.0495,29.0706,49124.0
2015-08-05 14:10:00,41.22,41.25,41.21,41.24,46708.0,29.0706,29.0918,29.0636,29.0848,46708.0
2015-08-05 14:20:00,41.24,41.27,41.24,41.26,45387.0,29.0848,29.1059,29.0848,29.0989,45387.0
2015-08-05 14:30:00,41.26,41.27,41.21,41.21,43277.0,29.0989,29.1059,29.0636,29.0636,43277.0
2015-08-05 14:40:00,41.22,41.25,41.19,41.25,68152.0,29.0706,29.0918,29.0495,29.0918,68152.0
2015-08-05 14:50:00,41.24,41.27,41.21,41.22,44818.0,29.0848,29.1059,29.0636,29.0706,44818.0
2015-08-05 15:00:00,41.22,41.25,41.21,41.25,70100.0,29.0706,29.0918,29.0636,29.0918,70100.0
2015-08-05 15:10:00,41.25,41.29,41.22,41.23,86711.0,29.0918,29.12,29.0706,29.0777,86711.0
2015-08-05 15:20:00,41.22,41.23,41.14,41.14,62042.0,29.0706,29.0777,29.0142,29.0142,62042.0
2015-08-05 15:30:00,41.14,41.19,41.13,41.17,127496.0,29.0142,29.0495,29.0072,29.0354,127496.0
2015-08-05 15:40:00,41.17,41.2,41.17,41.19,194421.0,29.0354,29.0565,29.0354,29.0495,194421.0
2015-08-05 15:50:00,41.18,41.2,41.16,41.18,576086.0,29.0424,29.0565,29.0283,29.0424,576086.0
2015-08-06 09:30:00,41.15,41.27,41.03,41.06,56660.0,29.0213,29.1059,28.9366,28.9578,56660.0
2015-08-06 09:40:00,41.07,41.12,40.9,40.96,85392.0,28.9649,29.0001,28.845,28.8873,85392.0
2015-08-06 09:50:00,40.95,41.06,40.91,41.03,78423.0,28.8802,28.9578,28.852,28.9366,78423.0
2015-08-06 10:00:00,41.04,41.05,40.89,40.89,53347.0,28.9437,28.9508,28.8379,28.8379,53347.0
2015-08-06 10:10:00,40.89,40.94,40.83,40.89,160198.0,28.8379,28.8732,28.7956,28.8379,160198.0
2015-08-06 10:20:00,40.88,40.91,40.79,40.79,72135.0,28.8309,28.852,28.7674,28.7674,72135.0
2015-08-06 10:30:00,40.78,40.83,40.76,40.76,64659.0,28.7603,28.7956,28.7462,28.7462,64659.0
2015-08-06 10:40:00,40.76,40.8,40.72,40.74,53513.0,28.7462,28.7744,28.718,28.7321,53513.0
2015-08-06 10:50:00,40.73,40.78,40.72,40.76,72526.0,28.7251,28.7603,28.718,28.7462,72526.0
2015-08-06 11:00:00,40.76,40.8,40.74,40.8,44960.0,28.7462,28.7744,28.7321,28.7744,44960.0
2015-08-06 11:10:00,40.81,40.95,40.81,40.94,51546.0,28.7815,28.8802,28.7815,28.8732,51546.0
2015-08-06 11:20:00,40.94,40.96,40.86,40.89,262018.0,28.8732,28.8873,28.8168,28.8379,262018.0
2015-08-06 11:30:00,40.89,41.04,40.86,41.04,78045.0,28.8379,28.9437,28.8168,28.9437,78045.0
2015-08-06 11:40:00,41.03,41.16,41.03,41.14,76724.0,28.9366,29.0283,28.9366,29.0142,76724.0
2015-08-06 11:50:00,41.14,41.18,41.12,41.14,56851.0,29.0142,29.0424,29.0001,29.0142,56851.0
2015-08-06 12:00:00,41.15,41.18,41.12,41.16,49751.0,29.0213,29.0424,29.0001,29.0283,49751.0
2015-08-06 12:10:00,41.16,41.17,41.08,41.15,44922.0,29.0283,29.0354,28.9719,29.0213,44922.0
2015-08-06 12:20:00,41.16,41.16,41.1,41.11,46068.0,29.0283,29.0283,28.986,28.9931,46068.0
2015-08-06 12:30:00,41.11,41.12,41.05,41.08,35027.0,28.9931,29.0001,28.9508,28.9719,35027.0
2015-08-06 12:40:00,41.08,41.11,41.07,41.1,53881.0,28.9719,28.9931,28.9649,28.986,53881.0
2015-08-06 12:50:00,41.09,41.11,41.08,41.1,30424.0,28.979,28.9931,28.9719,28.986,30424.0
2015-08-06 13:00:00,41.1,41.12,41.08,41.1,43344.0,28.986,29.0001,28.9719,28.986,43344.0
2015-08-06 13:10:00,41.1,41.13,41.08,41.11,39601.0,28.986,29.0072,28.9719,28.9931,39601.0
2015-08-06 13:20:00,41.11,41.29,41.11,41.26,80619.0,28.9931,29.12,28.9931,29.0989,80619.0
2015-08-06 13:30:00,41.27,41.27,41.19,41.25,77080.0,29.1059,29.1059,29.0495,29.0918,77080.0
2015-08-06 13:40:00,41.26,41.32,41.26,41.26,82407.0,29.0989,29.1412,29.0989,29.0989,82407.0
2015-08-06 13:50:00,41.26,41.33,41.26,41.32,50380.0,29.0989,29.1482,29.0989,29.1412,50380.0
2015-08-06 14:00:00,41.32,41.34,41.28,41.28,47622.0,29.1412,29.1553,29.113,29.113,47622.0
2015-08-06 14:10:00,41.29,41.34,41.28,41.33,52111.0,29.12,29.1553,29.113,29.1482,52111.0
2015-08-06 14:20:00,41.33,41.38,41.29,41.37,58975.0,29.1482,29.1835,29.12,29.1764,58975.0
2015-08-06 14:30:00,41.38,41.44,41.37,41.43,51243.0,29.1835,29.2258,29.1764,29.2187,51243.0
2015-08-06 14:40:00,41.43,41.46,41.41,41.43,51338.0,29.2187,29.2399,29.2046,29.2187,51338.0
2015-08-06 14:50:00,41.44,41.45,41.37,41.37,33642.0,29.2258,29.2329,29.1764,29.1764,33642.0
2015-08-06 15:00:00,41.37,41.43,41.35,41.41,135889.0,29.1764,29.2187,29.1623,29.2046,135889.0
2015-08-06 15:10:00,41.41,41.5,41.41,41.49,84637.0,29.2046,29.2681,29.2046,29.2611,84637.0
2015-08-06 15:20:00,41.49,41.55,41.48,41.53,113529.0,29.2611,29.3034,29.254,29.2893,113529.0
2015-08-06 15:30:00,41.53,41.59,41.52,41.56,99255.0,29.2893,29.3316,29.2822,29.3104,99255.0
2015-08-06 15:40:00,41.57,41.61,41.54,41.6,186786.0,29.3175,29.3457,29.2963,29.3386,186786.0
2015-08-06 15:50:00,41.59,41.65,41.58,41.6,421578.0,29.3316,29.3739,29.3245,29.3386,421578.0
2015-08-07 09:30:00,41.52,41.81,41.42,41.45,69612.0,29.2822,29.4867,29.2117,29.2329,69612.0
2015-08-07 09:40:00,41.44,41.45,41.28,41.43,43514.0,29.2258,29.2329,29.113,29.2187,43514.0
2015-08-07 09:50:00,41.43,41.53,41.41,41.5,25400.0,29.2187,29.2893,29.2046,29.2681,25400.0
2015-08-07 10:00:00,41.5,41.56,41.39,41.54,22431.0,29.2681,29.3104,29.1905,29.2963,22431.0
2015-08-07 10:10:00,41.54,41.59,41.52,41.58,39483.0,29.2963,29.3316,29.2822,29.3245,39483.0
2015-08-07 10:20:00,41.59,41.63,41.56,41.59,41927.0,29.3316,29.3598,29.3104,29.3316,41927.0
2015-08-07 10:30:00,41.59,41.74,41.58,41.74,59547.0,29.3316,29.4374,29.3245,29.4374,59547.0
2015-08-07 10:40:00,41.73,41.82,41.72,41.76,48195.0,29.4303,29.4938,29.4233,29.4515,48195.0
2015-08-07 10:50:00,41.77,41.83,41.77,41.8,36908.0,29.4585,29.5009,29.4585,29.4797,36908.0
2015-08-07 11:00:00,41.8,41.84,41.78,41.82,39103.0,29.4797,29.5079,29.4656,29.4938,39103.0
2015-08-07 11:10:00,41.82,41.86,41.77,41.84,52405.0,29.4938,29.522,29.4585,29.5079,52405.0
2015-08-07 11:20:00,41.84,41.97,41.84,41.96,45617.0,29.5079,29.5996,29.5079,29.5925,45617.0
2015-08-07 11:30:00,41.96,41.98,41.92,41.95,62992.0,29.5925,29.6066,29.5643,29.5855,62992.0
2015-08-07 11:40:00,41.95,42.04,41.95,42.01,86451.0,29.5855,29.649,29.5855,29.6278,86451.0
2015-08-07 11:50:00,42.02,42.11,42.02,42.08,53111.0,29.6348,29.6983,29.6348,29.6772,53111.0
2015-08-07 12:00:00,42.09,42.12,42.05,42.1,35735.0,29.6842,29.7054,29.656,29.6913,35735.0
2015-08-07 12:10:00,42.1,42.22,42.09,42.21,46764.0,29.6913,29.7759,29.6842,29.7688,46764.0
2015-08-07 12:20:00,42.21,42.29,42.18,42.25,40783.0,29.7688,29.8253,29.7477,29.7971,40783.0
2015-08-07 12:30:00,42.24,42.31,42.23,42.31,36833.0,29.79,29.8394,29.783,29.8394,36833.0
2015-08-07 12:40:00,42.31,42.38,42.3,42.37,37370.0,29.8394,29.8887,29.8323,29.8817,37370.0
2015-08-07 12:50:00,42.37,42.39,42.3,42.34,79913.0,29.8817,29.8958,29.8323,29.8605,79913.0
2015-08-07 13:00:00,42.34,42.34,42.29,42.34,44451.0,29.8605,29.8605,29.8253,29.8605,44451.0
2015-08-07 13:10:00,42.34,42.39,42.34,42.36,62457.0,29.8605,29.8958,29.8605,29.8746,62457.0
2015-08-07 13:20:00,42.36,42.47,42.35,42.46,123794.0,29.8746,29.9522,29.8676,29.9452,123794.0
2015-08-07 13:30:00,42.46,42.47,42.4,42.46,64624.0,29.9452,29.9522,29.9028,29.9452,64624.0
2015-08-07 13:40:00,42.46,42.48,42.4,42.47,110131.0,29.9452,29.9593,29.9028,29.9522,110131.0
2015-08-07 13:50:00,42.46,42.48,42.43,42.45,40799.0,29.9452,29.9593,29.924,29.9381,40799.0
2015-08-07 14:00:00,42.45,42.45,42.4,42.41,25449.0,29.9381,29.9381,29.9028,29.9099,25449.0
2015-08-07 14:10:00,42.41,42.45,42.4,42.41,56353.0,29.9099,29.9381,29.9028,29.9099,56353.0
2015-08-07 14:20:00,42.41,42.48,42.4,42.43,46429.0,29.9099,29.9593,29.9028,29.924,46429.0
2015-08-07 14:30:00,42.44,42.47,42.4,42.46,37644.0,29.9311,29.9522,29.9028,29.9452,37644.0
2015-08-07 14:40:00,42.45,42.51,42.45,42.5,111611.0,29.9381,29.9804,29.9381,29.9734,111611.0
2015-08-07 14:50:00,42.49,42.51,42.4,42.41,122044.0,29.9663,29.9804,29.9028,29.9099,122044.0
2015-08-07 15:00:00,42.41,42.41,42.35,42.37,54217.0,29.9099,29.9099,29.8676,29.8817,54217.0
2015-08-07 15:10:00,42.37,42.38,42.29,42.34,66124.0,29.8817,29.8887,29.8253,29.8605,66124.0
2015-08-07 15:20:00,42.34,42.43,42.34,42.4,124541.0,29.8605,29.924,29.8605,29.9028,124541.0
2015-08-07 15:30:00,42.41,42.44,42.36,42.4,148864.0,29.9099,29.9311,29.8746,29.9028,148864.0
2015-08-07 15:40:00,42.4,42.44,42.37,42.43,204066.0,29.9028,29.9311,29.8817,29.924,204066.0
2015-08-07 15:50:00,42.43,42.46,42.39,42.44,390621.0,29.924,29.9452,29.8958,29.9311,390621.0
2015-08-10 09:30:00,42.39,42.44,42.23,42.31,76194.0,29.8958,29.9311,29.783,29.8394,76194.0
2015-08-10 09:40:00,42.28,42.35,42.19,42.3,80270.0,29.8182,29.8676,29.7547,29.8323,80270.0
2015-08-10 09:50:00,42.3,42.49,42.28,42.46,232458.0,29.8323,29.9663,29.8182,29.9452,232458.0
2015-08-10 10:00:00,42.45,42.49,42.36,42.36,58343.0,29.9381,29.9663,29.8746,29.8746,58343.0
2015-08-10 10:10:00,42.36,42.37,42.2,42.21,87700.0,29.8746,29.8817,29.7618,29.7688,87700.0
2015-08-10 10:20:00,42.21,42.3,42.18,42.18,60147.0,29.7688,29.8323,29.7477,29.7477,60147.0
2015-08-10 10:30:00,42.19,42.3,42.18,42.29,34171.0,29.7547,29.8323,29.7477,29.8253,34171.0
2015-08-10 10:40:00,42.29,42.36,42.24,42.25,31844.0,29.8253,29.8746,29.79,29.7971,31844.0
2015-08-10 10:50:00,42.25,42.35,42.24,42.28,38126.0,29.7971,29.8676,29.79,29.8182,38126.0
2015-08-10 11:00:00,42.28,42.3,42.17,42.19,40330.0,29.8182,29.8323,29.7406,29.7547,40330.0
2015-08-10 11:10:00,42.18,42.33,42.18,42.32,51113.0,29.7477,29.8535,29.7477,29.8464,51113.0
2015-08-10 11:20:00,42.33,42.34,42.24,42.25,81698.0,29.8535,29.8605,29.79,29.7971,81698.0
2015-08-10 11:30:00,42.26,42.26,42.18,42.19,75067.0,29.8041,29.8041,29.7477,29.7547,75067.0
2015-08-10 11:40:00,42.19,42.25,42.19,42.19,34800.0,29.7547,29.7971,29.7547,29.7547,34800.0
2015-08-10 11:50:00,42.19,42.24,42.16,42.24,27181.0,29.7547,29.79,29.7336,29.79,27181.0
2015-08-10 12:00:00,42.24,42.24,42.18,42.18,34000.0,29.79,29.79,29.7477,29.7477,34000.0
2015-08-10 12:10:00,42.19,42.2,42.15,42.16,36595.0,29.7547,29.7618,29.7265,29.7336,36595.0
2015-08-10 12:20:00,42.17,42.18,42.15,42.17,26088.0,29.7406,29.7477,29.7265,29.7406,26088.0
2015-08-10 12:30:00,42.17,42.17,42.11,42.11,26427.0,29.7406,29.7406,29.6983,29.6983,26427.0
2015-08-10 12:40:00,42.1,42.12,42.06,42.08,41744.0,29.6913,29.7054,29.6631,29.6772,41744.0
2015-08-10 12:50:00,42.07,42.12,42.04,42.09,26975.0,29.6701,29.7054,29.649,29.6842,26975.0
2015-08-10 13:00:00,42.09,42.1,42.04,42.06,24906.0,29.6842,29.6913,29.649,29.6631,24906.0
2015-08-10 13:10:00,42.06,42.12,42.05,42.1,30370.0,29.6631,29.7054,29.656,29.6913,30370.0
2015-08-10 13:20:00,42.09,42.1,42.02,42.02,30250.0,29.6842,29.6913,29.6348,29.6348,30250.0
2015-08-10 13:30:00,42.02,42.03,41.9,41.91,65769.0,29.6348,29.6419,29.5502,29.5573,65769.0
2015-08-10 13:40:00,41.9,41.91,41.83,41.84,85351.0,29.5502,29.5573,29.5009,29.5079,85351.0
2015-08-10 13:50:00,41.84,41.84,41.78,41.78,66011.0,29.5079,29.5079,29.4656,29.4656,66011.0
2015-08-10 14:00:00,41.78,41.8,41.73,41.78,55607.0,29.4656,29.4797,29.4303,29.4656,55607.0
2015-08-10 14:10:00,41.79,41.79,41.73,41.77,54870.0,29.4726,29.4726,29.4303,29.4585,54870.0
2015-08-10 14:20:00,41.76,41.84,41.76,41.8,31905.0,29.4515,29.5079,29.4515,29.4797,31905.0
2015-08-10 14:30:00,41.78,41.9,41.78,41.9,18746.0,29.4656,29.5502,29.4656,29.5502,18746.0
2015-08-10 14:40:00,41.89,41.92,41.88,41.88,32072.0,29.5432,29.5643,29.5361,29.5361,32072.0
2015-08-10 14:50:00,41.89,41.91,41.88,41.9,29396.0,29.5432,29.5573,29.5361,29.5502,29396.0
2015-08-10 15:00:00,41.9,41.91,41.85,41.85,37387.0,29.5502,29.5573,29.515,29.515,37387.0
2015-08-10 15:10:00,41.85,41.93,41.85,41.9,50143.0,29.515,29.5714,29.515,29.5502,50143.0
2015-08-10 15:20:00,41.9,41.94,41.9,41.93,44172.0,29.5502,29.5784,29.5502,29.5714,44172.0
2015-08-10 15:30:00,41.94,41.97,41.88,41.91,77847.0,29.5784,29.5996,29.5361,29.5573,77847.0
2015-08-10 15:40:00,41.92,41.96,41.9,41.95,78015.0,29.5643,29.5925,29.5502,29.5855,78015.0
2015-08-10 15:50:00,41.94,41.98,41.92,41.92,264919.0,29.5784,29.6066,29.5643,29.5643,264919.0
2015-08-11 09:30:00,41.91,42.46,41.87,42.0,89768.0,29.5573,29.9452,29.5291,29.6207,89768.0
2015-08-11 09:40:00,42.01,42.17,41.86,42.09,115580.0,29.6278,29.7406,29.522,29.6842,115580.0
2015-08-11 09:50:00,42.08,42.28,42.03,42.2,241147.0,29.6772,29.8182,29.6419,29.7618,241147.0
2015-08-11 10:00:00,42.2,42.29,42.12,42.26,49682.0,29.7618,29.8253,29.7054,29.8041,49682.0
2015-08-11 10:10:00,42.26,42.48,42.25,42.47,130646.0,29.8041,29.9593,29.7971,29.9522,130646.0
2015-08-11 10:20:00,42.46,42.71,42.44,42.7,102015.0,29.9452,30.1215,29.9311,30.1144,102015.0
2015-08-11 10:30:00,42.69,42.74,42.64,42.73,120505.0,30.1074,30.1426,30.0721,30.1356,120505.0
2015-08-11 10:40:00,42.73,42.77,42.63,42.63,111562.0,30.1356,30.1638,30.0651,30.0651,111562.0
2015-08-11 10:50:00,42.62,42.67,42.44,42.47,76765.0,30.058,30.0933,29.9311,29.9522,76765.0
2015-08-11 11:00:00,42.48,42.55,42.4,42.4,49450.0,29.9593,30.0086,29.9028,29.9028,49450.0
2015-08-11 11:10:00,42.4,42.42,42.3,42.38,49561.0,29.9028,29.917,29.8323,29.8887,49561.0
2015-08-11 11:20:00,42.39,42.55,42.39,42.54,48883.0,29.8958,30.0086,29.8958,30.0016,48883.0
2015-08-11 11:30:00,42.55,42.66,42.52,42.62,75095.0,30.0086,30.0862,29.9875,30.058,75095.0
2015-08-11 11:40:00,42.63,42.79,42.62,42.75,112728.0,30.0651,30.1779,30.058,30.1497,112728.0
2015-08-11 11:50:00,42.75,42.76,42.68,42.71,71509.0,30.1497,30.1567,30.1003,30.1215,71509.0
2015-08-11 12:00:00,42.72,42.73,42.7,42.73,60752.0,30.1285,30.1356,30.1144,30.1356,60752.0
2015-08-11 12:10:00,42.72,42.73,42.59,42.59,92826.0,30.1285,30.1356,30.0368,30.0368,92826.0
2015-08-11 12:20:00,42.6,42.71,42.59,42.66,50925.0,30.0439,30.1215,30.0368,30.0862,50925.0
2015-08-11 12:30:00,42.67,42.69,42.61,42.67,48804.0,30.0933,30.1074,30.051,30.0933,48804.0
2015-08-11 12:40:00,42.67,42.71,42.65,42.66,44206.0,30.0933,30.1215,30.0792,30.0862,44206.0
2015-08-11 12:50:00,42.66,42.69,42.62,42.62,27292.0,30.0862,30.1074,30.058,30.058,27292.0
2015-08-11 13:00:00,42.62,42.66,42.58,42.61,52979.0,30.058,30.0862,30.0298,30.051,52979.0
2015-08-11 13:10:00,42.61,42.62,42.49,42.51,39679.0,30.051,30.058,29.9663,29.9804,39679.0
2015-08-11 13:20:00,42.52,42.61,42.51,42.54,208700.0,29.9875,30.051,29.9804,30.0016,208700.0
2015-08-11 13:30:00,42.54,42.55,42.4,42.46,77901.0,30.0016,30.0086,29.9028,29.9452,77901.0
2015-08-11 13:40:00,42.45,42.46,42.39,42.44,54088.0,29.9381,29.9452,29.8958,29.9311,54088.0
2015-08-11 13:50:00,42.44,42.48,42.42,42.45,46982.0,29.9311,29.9593,29.917,29.9381,46982.0
2015-08-11 14:00:00,42.44,42.49,42.43,42.45,47248.0,29.9311,29.9663,29.924,29.9381,47248.0
2015-08-11 14:10:00,42.45,42.5,42.4,42.4,40820.0,29.9381,29.9734,29.9028,29.9028,40820.0
2015-08-11 14:20:00,42.41,42.43,42.34,42.35,57986.0,29.9099,29.924,29.8605,29.8676,57986.0
2015-08-11 14:30:00,42.35,42.41,42.35,42.38,96295.0,29.8676,29.9099,29.8676,29.8887,96295.0
2015-08-11 14:40:00,42.38,42.4,42.35,42.35,55433.0,29.8887,29.9028,29.8676,29.8676,55433.0
2015-08-11 14:50:00,42.36,42.36,42.3,42.3,68732.0,29.8746,29.8746,29.8323,29.8323,68732.0
2015-08-11 15:00:00,42.3,42.39,42.29,42.35,88860.0,29.8323,29.8958,29.8253,29.8676,88860.0
2015-08-11 15:10:00,42.34,42.4,42.34,42.36,81438.0,29.8605,29.9028,29.8605,29.8746,81438.0
2015-08-11 15:20:00,42.36,42.36,42.31,42.34,67814.0,29.8746,29.8746,29.8394,29.8605,67814.0
2015-08-11 15:30:00,42.34,42.42,42.33,42.41,108223.0,29.8605,29.917,29.8535,29.9099,108223.0
2015-08-11 15:40:00,42.41,42.47,42.36,42.42,179691.0,29.9099,29.9522,29.8746,29.917,179691.0
2015-08-11 15:50:00,42.43,42.48,42.42,42.46,246468.0,29.924,29.9593,29.917,29.9452,246468.0
2015-08-12 09:30:00,42.35,42.8,42.25,42.73,83929.0,29.8676,30.1849,29.7971,30.1356,83929.0
2015-08-12 09:40:00,42.7,42.8,42.62,42.8,75119.0,30.1144,30.1849,30.058,30.1849,75119.0
2015-08-12 09:50:00,42.79,42.87,42.75,42.84,90395.0,30.1779,30.2343,30.1497,30.2132,90395.0
2015-08-12 10:00:00,42.84,42.99,42.79,42.91,81244.0,30.2132,30.3189,30.1779,30.2625,81244.0
2015-08-12 10:10:00,42.91,43.0,42.89,42.99,71383.0,30.2625,30.326,30.2484,30.3189,71383.0
2015-08-12 10:20:00,42.98,43.1,42.98,43.07,106683.0,30.3119,30.3965,30.3119,30.3754,106683.0
2015-08-12 10:30:00,43.07,43.07,42.93,42.95,94010.0,30.3754,30.3754,30.2766,30.2907,94010.0
2015-08-12 10:40:00,42.94,43.1,42.93,43.1,79774.0,30.2837,30.3965,30.2766,30.3965,79774.0
2015-08-12 10:50:00,43.09,43.1,42.88,42.9,56101.0,30.3895,30.3965,30.2414,30.2555,56101.0
2015-08-12 11:00:00,42.91,43.0,42.91,42.96,60973.0,30.2625,30.326,30.2625,30.2978,60973.0
2015-08-12 11:10:00,42.96,42.98,42.81,42.82,48692.0,30.2978,30.3119,30.192,30.1991,48692.0
2015-08-12 11:20:00,42.82,42.82,42.71,42.75,43141.0,30.1991,30.1991,30.1215,30.1497,43141.0
2015-08-12 11:30:00,42.75,42.78,42.69,42.69,80453.0,30.1497,30.1708,30.1074,30.1074,80453.0
2015-08-12 11:40:00,42.7,42.76,42.65,42.71,85434.0,30.1144,30.1567,30.0792,30.1215,85434.0
2015-08-12 11:50:00,42.71,42.76,42.69,42.72,87084.0,30.1215,30.1567,30.1074,30.1285,87084.0
2015-08-12 12:00:00,42.72,42.73,42.64,42.66,60133.0,30.1285,30.1356,30.0721,30.0862,60133.0
2015-08-12 12:10:00,42.65,42.68,42.63,42.67,32147.0,30.0792,30.1003,30.0651,30.0933,32147.0
2015-08-12 12:20:00,42.67,42.68,42.65,42.67,78625.0,30.0933,30.1003,30.0792,30.0933,78625.0
2015-08-12 12:30:00,42.67,42.68,42.64,42.67,71181.0,30.0933,30.1003,30.0721,30.0933,71181.0
2015-08-12 12:40:00,42.68,42.68,42.64,42.65,61551.0,30.1003,30.1003,30.0721,30.0792,61551.0
2015-08-12 12:50:00,42.64,42.68,42.63,42.65,65853.0,30.0721,30.1003,30.0651,30.0792,65853.0
2015-08-12 13:00:00,42.66,42.68,42.63,42.66,51043.0,30.0862,30.1003,30.0651,30.0862,51043.0
2015-08-12 13:10:00,42.66,42.68,42.65,42.66,283158.0,30.0862,30.1003,30.0792,30.0862,283158.0
2015-08-12 13:20:00,42.66,42.7,42.58,42.59,118677.0,30.0862,30.1144,30.0298,30.0368,118677.0
2015-08-12 13:30:00,42.59,42.59,42.45,42.51,251607.0,30.0368,30.0368,29.9381,29.9804,251607.0
2015-08-12 13:40:00,42.51,42.51,42.43,42.47,75931.0,29.9804,29.9804,29.924,29.9522,75931.0
2015-08-12 13:50:00,42.46,42.47,42.43,42.43,50518.0,29.9452,29.9522,29.924,29.924,50518.0
2015-08-12 14:00:00,42.43,42.5,42.38,42.47,122229.0,29.924,29.9734,29.8887,29.9522,122229.0
2015-08-12 14:10:00,42.46,42.72,42.44,42.5,203400.0,29.9452,30.1285,29.9311,29.9734,203400.0
2015-08-12 14:20:00,42.49,42.52,42.46,42.47,52551.0,29.9663,29.9875,29.9452,29.9522,52551.0
2015-08-12 14:30:00,42.46,42.52,42.45,42.51,62304.0,29.9452,29.9875,29.9381,29.9804,62304.0
2015-08-12 14:40:00,42.51,42.58,42.51,42.55,95131.0,29.9804,30.0298,29.9804,30.0086,95131.0
2015-08-12 14:50:00,42.55,42.55,42.49,42.51,97533.0,30.0086,30.0086,29.9663,29.9804,97533.0
2015-08-12 15:00:00,42.51,42.54,42.5,42.52,115410.0,29.9804,30.0016,29.9734,29.9875,115410.0
2015-08-12 15:10:00,42.52,42.52,42.44,42.48,211448.0,29.9875,29.9875,29.9311,29.9593,211448.0
2015-08-12 15:20:00,42.48,42.52,42.45,42.51,377404.0,29.9593,29.9875,29.9381,29.9804,377404.0
2015-08-12 15:30:00,42.51,42.56,42.47,42.5,340573.0,29.9804,30.0157,29.9522,29.9734,340573.0
2015-08-12 15:40:00,42.49,42.52,42.45,42.49,224844.0,29.9663,29.9875,29.9381,29.9663,224844.0
2015-08-12 15:50:00,42.48,42.51,42.45,42.49,515419.0,29.9593,29.9804,29.9381,29.9663,515419.0
2015-08-13 09:30:00,42.3,42.3,41.8,42.11,151207.0,29.8323,29.8323,29.4797,29.6983,151207.0
2015-08-13 09:40:00,42.1,42.26,41.88,41.93,148504.0,29.6913,29.8041,29.5361,29.5714,148504.0
2015-08-13 09:50:00,41.93,41.99,41.86,41.93,164835.0,29.5714,29.6137,29.522,29.5714,164835.0
2015-08-13 10:00:00,41.93,42.1,41.93,42.04,109684.0,29.5714,29.6913,29.5714,29.649,109684.0
2015-08-13 10:10:00,42.05,42.11,41.99,42.01,103086.0,29.656,29.6983,29.6137,29.6278,103086.0
2015-08-13 10:20:00,42.01,42.06,41.99,42.05,74186.0,29.6278,29.6631,29.6137,29.656,74186.0
2015-08-13 10:30:00,42.05,42.09,42.03,42.07,81951.0,29.656,29.6842,29.6419,29.6701,81951.0
2015-08-13 10:40:00,42.07,42.09,42.0,42.08,64804.0,29.6701,29.6842,29.6207,29.6772,64804.0
2015-08-13 10:50:00,42.08,42.13,42.07,42.1,73861.0,29.6772,29.7124,29.6701,29.6913,73861.0
2015-08-13 11:00:00,42.1,42.12,41.98,41.99,155496.0,29.6913,29.7054,29.6066,29.6137,155496.0
2015-08-13 11:10:00,41.98,42.04,41.97,42.04,87825.0,29.6066,29.649,29.5996,29.649,87825.0
2015-08-13 11:20:00,42.04,42.05,41.91,41.93,154210.0,29.649,29.656,29.5573,29.5714,154210.0
2015-08-13 11:30:00,41.92,41.93,41.86,41.91,120698.0,29.5643,29.5714,29.522,29.5573,120698.0
2015-08-13 11:40:00,41.92,41.94,41.89,41.94,122853.0,29.5643,29.5784,29.5432,29.5784,122853.0
2015-08-13 11:50:00,41.94,41.94,41.87,41.92,64170.0,29.5784,29.5784,29.5291,29.5643,64170.0
2015-08-13 12:00:00,41.92,42.05,41.91,42.05,70991.0,29.5643,29.656,29.5573,29.656,70991.0
2015-08-13 12:10:00,42.05,42.06,41.92,41.98,60533.0,29.656,29.6631,29.5643,29.6066,60533.0
2015-08-13 12:20:00,41.98,42.04,41.93,41.95,134080.0,29.6066,29.649,29.5714,29.5855,134080.0
2015-08-13 12:30:00,41.95,42.1,41.94,42.06,60250.0,29.5855,29.6913,29.5784,29.6631,60250.0
2015-08-13 12:40:00,42.07,42.07,41.94,41.98,122501.0,29.6701,29.6701,29.5784,29.6066,122501.0
2015-08-13 12:50:00,41.98,42.1,41.97,42.1,41434.0,29.6066,29.6913,29.5996,29.6913,41434.0
2015-08-13 13:00:00,42.1,42.2,42.09,42.2,46967.0,29.6913,29.7618,29.6842,29.7618,46967.0
2015-08-13 13:10:00,42.2,42.26,42.18,42.25,44601.0,29.7618,29.8041,29.7477,29.7971,44601.0
2015-08-13 13:20:00,42.26,42.36,42.26,42.34,46950.0,29.8041,29.8746,29.8041,29.8605,46950.0
2015-08-13 13:30:00,42.34,42.35,42.29,42.34,102012.0,29.8605,29.8676,29.8253,29.8605,102012.0
2015-08-13 13:40:00,42.34,42.35,42.3,42.3,71067.0,29.8605,29.8676,29.8323,29.8323,71067.0
2015-08-13 13:50:00,42.3,42.31,42.27,42.27,48180.0,29.8323,29.8394,29.8112,29.8112,48180.0
2015-08-13 14:00:00,42.28,42.33,42.27,42.33,58703.0,29.8182,29.8535,29.8112,29.8535,58703.0
2015-08-13 14:10:00,42.33,42.4,42.31,42.4,47041.0,29.8535,29.9028,29.8394,29.9028,47041.0
2015-08-13 14:20:00,42.4,42.41,42.36,42.38,59852.0,29.9028,29.9099,29.8746,29.8887,59852.0
2015-08-13 14:30:00,42.37,42.4,42.36,42.4,55772.0,29.8817,29.9028,29.8746,29.9028,55772.0
2015-08-13 14:40:00,42.4,42.5,42.4,42.49,31218.0,29.9028,29.9734,29.9028,29.9663,31218.0
2015-08-13 14:50:00,42.49,42.53,42.41,42.42,96532.0,29.9663,29.9945,29.9099,29.917,96532.0
2015-08-13 15:00:00,42.43,42.44,42.4,42.41,55660.0,29.924,29.9311,29.9028,29.9099,55660.0
2015-08-13 15:10:00,42.41,42.44,42.39,42.41,79057.0,29.9099,29.9311,29.8958,29.9099,79057.0
2015-08-13 15:20:00,42.41,42.41,42.36,42.37,84771.0,29.9099,29.9099,29.8746,29.8817,84771.0
2015-08-13 15:30:00,42.37,42.37,42.29,42.3,86332.0,29.8817,29.8817,29.8253,29.8323,86332.0
2015-08-13 15:40:00,42.3,42.31,42.25,42.26,187475.0,29.8323,29.8394,29.7971,29.8041,187475.0
2015-08-13 15:50:00,42.26,42.33,42.25,42.31,274908.0,29.8041,29.8535,29.7971,29.8394,274908.0
2015-08-14 09:30:00,42.27,42.36,42.15,42.36,59879.0,29.8112,29.8746,29.7265,29.8746,59879.0
2015-08-14 09:40:00,42.38,42.45,42.34,42.39,44967.0,29.8887,29.9381,29.8605,29.8958,44967.0
2015-08-14 09:50:00,42.4,42.56,42.39,42.56,82511.0,29.9028,30.0157,29.8958,30.0157,82511.0
2015-08-14 10:00:00,42.56,42.63,42.55,42.6,42790.0,30.0157,30.0651,30.0086,30.0439,42790.0
2015-08-14 10:10:00,42.59,42.61,42.48,42.5,40215.0,30.0368,30.051,29.9593,29.9734,40215.0
2015-08-14 10:20:00,42.51,42.59,42.51,42.52,27358.0,29.9804,30.0368,29.9804,29.9875,27358.0
2015-08-14 10:30:00,42.53,42.68,42.52,42.65,29355.0,29.9945,30.1003,29.9875,30.0792,29355.0
2015-08-14 10:40:00,42.66,42.75,42.65,42.7,49947.0,30.0862,30.1497,30.0792,30.1144,49947.0
2015-08-14 10:50:00,42.69,42.69,42.62,42.62,24245.0,30.1074,30.1074,30.058,30.058,24245.0
2015-08-14 11:00:00,42.62,42.62,42.53,42.55,32878.0,30.058,30.058,29.9945,30.0086,32878.0
2015-08-14 11:10:00,42.56,42.65,42.55,42.6,53461.0,30.0157,30.0792,30.0086,30.0439,53461.0
2015-08-14 11:20:00,42.6,42.64,42.54,42.64,35326.0,30.0439,30.0721,30.0016,30.0721,35326.0
2015-08-14 11:30:00,42.63,42.64,42.55,42.56,24741.0,30.0651,30.0721,30.0086,30.0157,24741.0
2015-08-14 11:40:00,42.56,42.62,42.52,42.62,62505.0,30.0157,30.058,29.9875,30.058,62505.0
2015-08-14 11:50:00,42.63,42.64,42.54,42.54,22334.0,30.0651,30.0721,30.0016,30.0016,22334.0
2015-08-14 12:00:00,42.54,42.6,42.53,42.59,22523.0,30.0016,30.0439,29.9945,30.0368,22523.0
2015-08-14 12:10:00,42.59,42.65,42.58,42.63,35268.0,30.0368,30.0792,30.0298,30.0651,35268.0
2015-08-14 12:20:00,42.62,42.64,42.57,42.63,36981.0,30.058,30.0721,30.0227,30.0651,36981.0
2015-08-14 12:30:00,42.63,42.65,42.61,42.64,22326.0,30.0651,30.0792,30.051,30.0721,22326.0
2015-08-14 12:40:00,42.63,42.66,42.61,42.63,23838.0,30.0651,30.0862,30.051,30.0651,23838.0
2015-08-14 12:50:00,42.64,42.66,42.6,42.61,22077.0,30.0721,30.0862,30.0439,30.051,22077.0
2015-08-14 13:00:00,42.62,42.68,42.61,42.68,13460.0,30.058,30.1003,30.051,30.1003,13460.0
2015-08-14 13:10:00,42.67,42.7,42.65,42.69,23051.0,30.0933,30.1144,30.0792,30.1074,23051.0
2015-08-14 13:20:00,42.69,42.71,42.67,42.68,28853.0,30.1074,30.1215,30.0933,30.1003,28853.0
2015-08-14 13:30:00,42.68,42.72,42.67,42.72,17637.0,30.1003,30.1285,30.0933,30.1285,17637.0
2015-08-14 13:40:00,42.72,42.72,42.65,42.65,18967.0,30.1285,30.1285,30.0792,30.0792,18967.0
2015-08-14 13:50:00,42.65,42.74,42.65,42.72,24605.0,30.0792,30.1426,30.0792,30.1285,24605.0
2015-08-14 14:00:00,42.72,42.77,42.7,42.77,22976.0,30.1285,30.1638,30.1144,30.1638,22976.0
2015-08-14 14:10:00,42.78,42.79,42.66,42.73,90767.0,30.1708,30.1779,30.0862,30.1356,90767.0
2015-08-14 14:20:00,42.73,42.75,42.68,42.74,48442.0,30.1356,30.1497,30.1003,30.1426,48442.0
2015-08-14 14:30:00,42.73,42.79,42.72,42.78,33325.0,30.1356,30.1779,30.1285,30.1708,33325.0
2015-08-14 14:40:00,42.79,42.79,42.76,42.78,37429.0,30.1779,30.1779,30.1567,30.1708,37429.0
2015-08-14 14:50:00,42.78,42.79,42.76,42.78,51350.0,30.1708,30.1779,30.1567,30.1708,51350.0
2015-08-14 15:00:00,42.78,42.82,42.76,42.79,63001.0,30.1708,30.1991,30.1567,30.1779,63001.0
2015-08-14 15:10:00,42.79,42.81,42.76,42.79,105460.0,30.1779,30.192,30.1567,30.1779,105460.0
2015-08-14 15:20:00,42.8,42.87,42.79,42.84,65474.0,30.1849,30.2343,30.1779,30.2132,65474.0
2015-08-14 15:30:00,42.84,42.85,42.79,42.85,61967.0,30.2132,30.2202,30.1779,30.2202,61967.0
2015-08-14 15:40:00,42.85,42.91,42.84,42.89,81695.0,30.2202,30.2625,30.2132,30.2484,81695.0
2015-08-14 15:50:00,42.9,42.94,42.89,42.9,158441.0,30.2555,30.2837,30.2484,30.2555,158441.0
2015-08-17 09:30:00,42.85,43.05,42.77,43.02,87572.0,30.2202,30.3613,30.1638,30.3401,87572.0
2015-08-17 09:40:00,43.01,43.07,42.91,43.04,115917.0,30.3331,30.3754,30.2625,30.3542,115917.0
2015-08-17 09:50:00,43.04,43.05,42.94,43.04,106990.0,30.3542,30.3613,30.2837,30.3542,106990.0
2015-08-17 10:00:00,43.03,43.04,42.9,43.02,35020.0,30.3472,30.3542,30.2555,30.3401,35020.0
2015-08-17 10:10:00,43.02,43.06,42.98,43.01,47834.0,30.3401,30.3683,30.3119,30.3331,47834.0
2015-08-17 10:20:00,43.01,43.06,42.96,43.01,115862.0,30.3331,30.3683,30.2978,30.3331,115862.0
2015-08-17 10:30:00,43.02,43.05,42.99,43.01,110538.0,30.3401,30.3613,30.3189,30.3331,110538.0
2015-08-17 10:40:00,43.01,43.05,43.0,43.03,108890.0,30.3331,30.3613,30.326,30.3472,108890.0
2015-08-17 10:50:00,43.02,43.06,43.02,43.04,85615.0,30.3401,30.3683,30.3401,30.3542,85615.0
2015-08-17 11:00:00,43.05,43.29,43.03,43.29,106348.0,30.3613,30.5305,30.3472,30.5305,106348.0
2015-08-17 11:10:00,43.28,43.34,43.26,43.27,58134.0,30.5235,30.5658,30.5094,30.5164,58134.0
2015-08-17 11:20:00,43.27,43.27,43.18,43.19,53487.0,30.5164,30.5164,30.4529,30.46,53487.0
2015-08-17 11:30:00,43.19,43.24,43.16,43.24,69108.0,30.46,30.4953,30.4388,30.4953,69108.0
2015-08-17 11:40:00,43.24,43.28,43.2,43.22,27928.0,30.4953,30.5235,30.4671,30.4812,27928.0
2015-08-17 11:50:00,43.22,43.3,43.19,43.21,45760.0,30.4812,30.5376,30.46,30.4741,45760.0
2015-08-17 12:00:00,43.22,43.29,43.19,43.27,78622.0,30.4812,30.5305,30.46,30.5164,78622.0
2015-08-17 12:10:00,43.28,43.32,43.27,43.29,22593.0,30.5235,30.5517,30.5164,30.5305,22593.0
2015-08-17 12:20:00,43.29,43.34,43.21,43.21,43761.0,30.5305,30.5658,30.4741,30.4741,43761.0
2015-08-17 12:30:00,43.21,43.25,43.2,43.22,31204.0,30.4741,30.5023,30.4671,30.4812,31204.0
2015-08-17 12:40:00,43.22,43.23,43.19,43.23,14417.0,30.4812,30.4882,30.46,30.4882,14417.0
2015-08-17 12:50:00,43.23,43.27,43.22,43.27,17205.0,30.4882,30.5164,30.4812,30.5164,17205.0
2015-08-17 13:00:00,43.26,43.29,43.25,43.25,19922.0,30.5094,30.5305,30.5023,30.5023,19922.0
2015-08-17 13:10:00,43.25,43.31,43.22,43.31,25023.0,30.5023,30.5446,30.4812,30.5446,25023.0
2015-08-17 13:20:00,43.32,43.35,43.31,43.31,30369.0,30.5517,30.5728,30.5446,30.5446,30369.0
2015-08-17 13:30:00,43.31,43.31,43.24,43.25,35945.0,30.5446,30.5446,30.4953,30.5023,35945.0
2015-08-17 13:40:00,43.24,43.25,43.18,43.19,33446.0,30.4953,30.5023,30.4529,30.46,33446.0
2015-08-17 13:50:00,43.19,43.24,43.15,43.16,46369.0,30.46,30.4953,30.4318,30.4388,46369.0
2015-08-17 14:00:00,43.16,43.18,43.1,43.12,47393.0,30.4388,30.4529,30.3965,30.4106,47393.0
2015-08-17 14:10:00,43.12,43.13,43.11,43.12,24632.0,30.4106,30.4177,30.4036,30.4106,24632.0
2015-08-17 14:20:00,43.12,43.15,43.1,43.14,41840.0,30.4106,30.4318,30.3965,30.4247,41840.0
2015-08-17 14:30:00,43.14,43.15,43.12,43.14,22409.0,30.4247,30.4318,30.4106,30.4247,22409.0
2015-08-17 14:40:00,43.14,43.2,43.13,43.2,24175.0,30.4247,30.4671,30.4177,30.4671,24175.0
2015-08-17 14:50:00,43.21,43.23,43.16,43.16,29439.0,30.4741,30.4882,30.4388,30.4388,29439.0
2015-08-17 15:00:00,43.16,43.17,43.13,43.13,27754.0,30.4388,30.4459,30.4177,30.4177,27754.0
2015-08-17 15:10:00,43.13,43.17,43.11,43.16,44782.0,30.4177,30.4459,30.4036,30.4388,44782.0
2015-08-17 15:20:00,43.16,43.17,43.1,43.1,53671.0,30.4388,30.4459,30.3965,30.3965,53671.0
2015-08-17 15:30:00,43.1,43.14,43.07,43.13,62070.0,30.3965,30.4247,30.3754,30.4177,62070.0
2015-08-17 15:40:00,43.14,43.14,43.07,43.11,96753.0,30.4247,30.4247,30.3754,30.4036,96753.0
2015-08-17 15:50:00,43.11,43.15,43.1,43.15,159293.0,30.4036,30.4318,30.3965,30.4318,159293.0
2015-08-18 09:30:00,43.0,43.07,42.86,43.02,45124.0,30.326,30.3754,30.2273,30.3401,45124.0
2015-08-18 09:40:00,43.02,43.03,42.88,42.88,32531.0,30.3401,30.3472,30.2414,30.2414,32531.0
2015-08-18 09:50:00,42.88,42.89,42.77,42.78,75597.0,30.2414,30.2484,30.1638,30.1708,75597.0
2015-08-18 10:00:00,42.77,42.88,42.77,42.79,32594.0,30.1638,30.2414,30.1638,30.1779,32594.0
2015-08-18 10:10:00,42.79,42.84,42.77,42.82,54666.0,30.1779,30.2132,30.1638,30.1991,54666.0
2015-08-18 10:20:00,42.82,42.88,42.8,42.88,29244.0,30.1991,30.2414,30.1849,30.2414,29244.0
2015-08-18 10:30:00,42.88,42.9,42.81,42.88,40312.0,30.2414,30.2555,30.192,30.2414,40312.0
2015-08-18 10:40:00,42.87,42.91,42.82,42.9,29560.0,30.2343,30.2625,30.1991,30.2555,29560.0
2015-08-18 10:50:00,42.9,42.94,42.85,42.87,19241.0,30.2555,30.2837,30.2202,30.2343,19241.0
2015-08-18 11:00:00,42.87,42.9,42.77,42.79,57865.0,30.2343,30.2555,30.1638,30.1779,57865.0
2015-08-18 11:10:00,42.79,42.82,42.74,42.82,44460.0,30.1779,30.1991,30.1426,30.1991,44460.0
2015-08-18 11:20:00,42.81,42.87,42.78,42.81,28104.0,30.192,30.2343,30.1708,30.192,28104.0
2015-08-18 11:30:00,42.79,42.8,42.75,42.77,39252.0,30.1779,30.1849,30.1497,30.1638,39252.0
2015-08-18 11:40:00,42.76,42.78,42.72,42.75,36574.0,30.1567,30.1708,30.1285,30.1497,36574.0
2015-08-18 11:50:00,42.76,42.77,42.74,42.76,19982.0,30.1567,30.1638,30.1426,30.1567,19982.0
2015-08-18 12:00:00,42.76,42.78,42.74,42.76,21227.0,30.1567,30.1708,30.1426,30.1567,21227.0
2015-08-18 12:10:00,42.76,42.76,42.71,42.74,15248.0,30.1567,30.1567,30.1215,30.1426,15248.0
2015-08-18 12:20:00,42.75,42.79,42.73,42.77,12992.0,30.1497,30.1779,30.1356,30.1638,12992.0
2015-08-18 12:30:00,42.77,42.77,42.7,42.73,32394.0,30.1638,30.1638,30.1144,30.1356,32394.0
2015-08-18 12:40:00,42.73,42.76,42.72,42.75,75438.0,30.1356,30.1567,30.1285,30.1497,75438.0
2015-08-18 12:50:00,42.75,42.79,42.75,42.76,50586.0,30.1497,30.1779,30.1497,30.1567,50586.0
2015-08-18 13:00:00,42.76,42.79,42.74,42.76,45809.0,30.1567,30.1779,30.1426,30.1567,45809.0
2015-08-18 13:10:00,42.76,42.78,42.75,42.76,32728.0,30.1567,30.1708,30.1497,30.1567,32728.0
2015-08-18 13:20:00,42.77,42.79,42.75,42.79,25536.0,30.1638,30.1779,30.1497,30.1779,25536.0
2015-08-18 13:30:00,42.79,42.82,42.79,42.8,24483.0,30.1779,30.1991,30.1779,30.1849,24483.0
2015-08-18 13:40:00,42.8,42.85,42.8,42.83,20585.0,30.1849,30.2202,30.1849,30.2061,20585.0
2015-08-18 13:50:00,42.83,42.83,42.8,42.82,22334.0,30.2061,30.2061,30.1849,30.1991,22334.0
2015-08-18 14:00:00,42.83,42.84,42.79,42.84,31872.0,30.2061,30.2132,30.1779,30.2132,31872.0
2015-08-18 14:10:00,42.83,42.88,42.82,42.86,37912.0,30.2061,30.2414,30.1991,30.2273,37912.0
2015-08-18 14:20:00,42.87,42.89,42.83,42.83,39431.0,30.2343,30.2484,30.2061,30.2061,39431.0
2015-08-18 14:30:00,42.84,42.88,42.82,42.88,47357.0,30.2132,30.2414,30.1991,30.2414,47357.0
2015-08-18 14:40:00,42.88,42.89,42.84,42.86,42887.0,30.2414,30.2484,30.2132,30.2273,42887.0
2015-08-18 14:50:00,42.86,42.86,42.82,42.86,47559.0,30.2273,30.2273,30.1991,30.2273,47559.0
2015-08-18 15:00:00,42.86,42.87,42.84,42.87,46238.0,30.2273,30.2343,30.2132,30.2343,46238.0
2015-08-18 15:10:00,42.86,42.89,42.86,42.88,35424.0,30.2273,30.2484,30.2273,30.2414,35424.0
2015-08-18 15:20:00,42.89,42.92,42.88,42.88,36453.0,30.2484,30.2696,30.2414,30.2414,36453.0
2015-08-18 15:30:00,42.89,42.96,42.87,42.95,117991.0,30.2484,30.2978,30.2343,30.2907,117991.0
2015-08-18 15:40:00,42.95,43.0,42.93,43.0,128413.0,30.2907,30.326,30.2766,30.326,128413.0
2015-08-18 15:50:00,43.0,43.05,43.0,43.04,268522.0,30.326,30.3613,30.326,30.3542,268522.0
2015-08-19 09:30:00,42.87,42.95,42.61,42.88,41968.0,30.2343,30.2907,30.051,30.2414,41968.0
2015-08-19 09:40:00,42.87,42.95,42.76,42.92,23826.0,30.2343,30.2907,30.1567,30.2696,23826.0
2015-08-19 09:50:00,42.92,43.1,42.89,43.04,73367.0,30.2696,30.3965,30.2484,30.3542,73367.0
2015-08-19 10:00:00,43.04,43.05,42.99,43.03,28776.0,30.3542,30.3613,30.3189,30.3472,28776.0
2015-08-19 10:10:00,43.02,43.05,43.0,43.04,29713.0,30.3401,30.3613,30.326,30.3542,29713.0
2015-08-19 10:20:00,43.04,43.12,43.02,43.09,55970.0,30.3542,30.4106,30.3401,30.3895,55970.0
2015-08-19 10:30:00,43.09,43.09,43.03,43.08,41535.0,30.3895,30.3895,30.3472,30.3824,41535.0
2015-08-19 10:40:00,43.08,43.09,42.92,43.0,54999.0,30.3824,30.3895,30.2696,30.326,54999.0
2015-08-19 10:50:00,43.0,43.07,42.99,43.06,84935.0,30.326,30.3754,30.3189,30.3683,84935.0
2015-08-19 11:00:00,43.06,43.09,43.03,43.06,158188.0,30.3683,30.3895,30.3472,30.3683,158188.0
2015-08-19 11:10:00,43.05,43.1,43.05,43.09,29180.0,30.3613,30.3965,30.3613,30.3895,29180.0
2015-08-19 11:20:00,43.09,43.11,43.03,43.04,42455.0,30.3895,30.4036,30.3472,30.3542,42455.0
2015-08-19 11:30:00,43.04,43.07,43.01,43.05,29096.0,30.3542,30.3754,30.3331,30.3613,29096.0
2015-08-19 11:40:00,43.05,43.15,43.02,43.14,35174.0,30.3613,30.4318,30.3401,30.4247,35174.0
2015-08-19 11:50:00,43.14,43.22,43.13,43.21,42502.0,30.4247,30.4812,30.4177,30.4741,42502.0
2015-08-19 12:00:00,43.22,43.23,43.18,43.19,44442.0,30.4812,30.4882,30.4529,30.46,44442.0
2015-08-19 12:10:00,43.19,43.23,43.16,43.22,56545.0,30.46,30.4882,30.4388,30.4812,56545.0
2015-08-19 12:20:00,43.22,43.31,43.22,43.31,59846.0,30.4812,30.5446,30.4812,30.5446,59846.0
2015-08-19 12:30:00,43.31,43.33,43.28,43.3,35224.0,30.5446,30.5587,30.5235,30.5376,35224.0
2015-08-19 12:40:00,43.31,43.44,43.31,43.43,61737.0,30.5446,30.6363,30.5446,30.6293,61737.0
2015-08-19 12:50:00,43.43,43.49,43.41,43.45,60840.0,30.6293,30.6716,30.6152,30.6434,60840.0
2015-08-19 13:00:00,43.45,43.47,43.39,43.39,26960.0,30.6434,30.6575,30.6011,30.6011,26960.0
2015-08-19 13:10:00,43.39,43.44,43.39,43.39,25244.0,30.6011,30.6363,30.6011,30.6011,25244.0
2015-08-19 13:20:00,43.4,43.4,43.33,43.33,37938.0,30.6081,30.6081,30.5587,30.5587,37938.0
2015-08-19 13:30:00,43.32,43.33,43.23,43.24,35767.0,30.5517,30.5587,30.4882,30.4953,35767.0
2015-08-19 13:40:00,43.24,43.39,43.21,43.38,53455.0,30.4953,30.6011,30.4741,30.594,53455.0
2015-08-19 13:50:00,43.38,43.41,43.35,43.39,46944.0,30.594,30.6152,30.5728,30.6011,46944.0
2015-08-19 14:00:00,43.4,43.58,43.4,43.57,37344.0,30.6081,30.735,30.6081,30.728,37344.0
2015-08-19 14:10:00,43.57,43.67,43.55,43.63,43918.0,30.728,30.7985,30.7139,30.7703,43918.0
2015-08-19 14:20:00,43.63,43.64,43.59,43.6,26940.0,30.7703,30.7774,30.7421,30.7492,26940.0
2015-08-19 14:30:00,43.6,43.6,43.52,43.57,30716.0,30.7492,30.7492,30.6927,30.728,30716.0
2015-08-19 14:40:00,43.56,43.57,43.48,43.5,33568.0,30.7209,30.728,30.6645,30.6786,33568.0
2015-08-19 14:50:00,43.5,43.51,43.42,43.45,29683.0,30.6786,30.6857,30.6222,30.6434,29683.0
2015-08-19 15:00:00,43.45,43.5,43.42,43.49,39054.0,30.6434,30.6786,30.6222,30.6716,39054.0
2015-08-19 15:10:00,43.5,43.51,43.43,43.48,51127.0,30.6786,30.6857,30.6293,30.6645,51127.0
2015-08-19 15:20:00,43.48,43.56,43.48,43.54,67103.0,30.6645,30.7209,30.6645,30.7068,67103.0
2015-08-19 15:30:00,43.54,43.58,43.41,43.44,74646.0,30.7068,30.735,30.6152,30.6363,74646.0
2015-08-19 15:40:00,43.43,43.57,43.42,43.57,77926.0,30.6293,30.728,30.6222,30.728,77926.0
2015-08-19 15:50:00,43.56,43.58,43.49,43.5,151217.0,30.7209,30.735,30.6716,30.6786,151217.0
2015-08-20 09:30:00,43.16,43.28,42.9,43.21,128149.0,30.4388,30.5235,30.2555,30.4741,128149.0
2015-08-20 09:40:00,43.2,43.32,43.18,43.26,55211.0,30.4671,30.5517,30.4529,30.5094,55211.0
2015-08-20 09:50:00,43.25,43.36,43.23,43.33,32691.0,30.5023,30.5799,30.4882,30.5587,32691.0
2015-08-20 10:00:00,43.33,43.47,43.27,43.46,49132.0,30.5587,30.6575,30.5164,30.6504,49132.0
2015-08-20 10:10:00,43.47,43.54,43.42,43.43,42157.0,30.6575,30.7068,30.6222,30.6293,42157.0
2015-08-20 10:20:00,43.43,43.61,43.43,43.59,147372.0,30.6293,30.7562,30.6293,30.7421,147372.0
2015-08-20 10:30:00,43.6,43.67,43.5,43.66,52215.0,30.7492,30.7985,30.6786,30.7915,52215.0
2015-08-20 10:40:00,43.66,43.89,43.66,43.81,109111.0,30.7915,30.9537,30.7915,30.8973,109111.0
2015-08-20 10:50:00,43.81,43.86,43.65,43.65,62029.0,30.8973,30.9325,30.7844,30.7844,62029.0
2015-08-20 11:00:00,43.65,43.65,43.53,43.55,36942.0,30.7844,30.7844,30.6998,30.7139,36942.0
2015-08-20 11:10:00,43.56,43.71,43.55,43.69,31147.0,30.7209,30.8267,30.7139,30.8126,31147.0
2015-08-20 11:20:00,43.69,43.74,43.63,43.7,31000.0,30.8126,30.8479,30.7703,30.8197,31000.0
2015-08-20 11:30:00,43.7,43.79,43.63,43.79,35041.0,30.8197,30.8832,30.7703,30.8832,35041.0
2015-08-20 11:40:00,43.79,43.81,43.73,43.73,25582.0,30.8832,30.8973,30.8408,30.8408,25582.0
2015-08-20 11:50:00,43.73,43.76,43.7,43.72,20762.0,30.8408,30.862,30.8197,30.8338,20762.0
2015-08-20 12:00:00,43.71,43.78,43.71,43.76,22215.0,30.8267,30.8761,30.8267,30.862,22215.0
2015-08-20 12:10:00,43.76,43.8,43.68,43.71,46958.0,30.862,30.8902,30.8056,30.8267,46958.0
2015-08-20 12:20:00,43.71,43.73,43.67,43.67,25892.0,30.8267,30.8408,30.7985,30.7985,25892.0
2015-08-20 12:30:00,43.66,43.8,43.66,43.77,55876.0,30.7915,30.8902,30.7915,30.869,55876.0
2015-08-20 12:40:00,43.77,43.79,43.73,43.74,76521.0,30.869,30.8832,30.8408,30.8479,76521.0
2015-08-20 12:50:00,43.74,43.78,43.7,43.77,189582.0,30.8479,30.8761,30.8197,30.869,189582.0
2015-08-20 13:00:00,43.77,43.85,43.76,43.84,43605.0,30.869,30.9255,30.862,30.9184,43605.0
2015-08-20 13:10:00,43.84,43.87,43.81,43.87,52871.0,30.9184,30.9396,30.8973,30.9396,52871.0
2015-08-20 13:20:00,43.85,43.91,43.83,43.84,96174.0,30.9255,30.9678,30.9114,30.9184,96174.0
2015-08-20 13:30:00,43.84,43.85,43.7,43.74,64338.0,30.9184,30.9255,30.8197,30.8479,64338.0
2015-08-20 13:40:00,43.74,43.76,43.71,43.75,206024.0,30.8479,30.862,30.8267,30.8549,206024.0
2015-08-20 13:50:00,43.76,43.77,43.71,43.74,64846.0,30.862,30.869,30.8267,30.8479,64846.0
2015-08-20 14:00:00,43.75,43.75,43.66,43.7,31143.0,30.8549,30.8549,30.7915,30.8197,31143.0
2015-08-20 14:10:00,43.7,43.71,43.58,43.64,50192.0,30.8197,30.8267,30.735,30.7774,50192.0
2015-08-20 14:20:00,43.64,43.69,43.61,43.62,33006.0,30.7774,30.8126,30.7562,30.7633,33006.0
2015-08-20 14:30:00,43.62,43.62,43.52,43.55,48947.0,30.7633,30.7633,30.6927,30.7139,48947.0
2015-08-20 14:40:00,43.55,43.57,43.46,43.47,74612.0,30.7139,30.728,30.6504,30.6575,74612.0
2015-08-20 14:50:00,43.48,43.49,43.45,43.46,43376.0,30.6645,30.6716,30.6434,30.6504,43376.0
2015-08-20 15:00:00,43.47,43.47,43.42,43.43,67692.0,30.6575,30.6575,30.6222,30.6293,67692.0
2015-08-20 15:10:00,43.43,43.46,43.35,43.39,97357.0,30.6293,30.6504,30.5728,30.6011,97357.0
2015-08-20 15:20:00,43.38,43.42,43.35,43.41,70011.0,30.594,30.6222,30.5728,30.6152,70011.0
2015-08-20 15:30:00,43.41,43.44,43.37,43.37,120104.0,30.6152,30.6363,30.5869,30.5869,120104.0
2015-08-20 15:40:00,43.36,43.37,43.29,43.31,98301.0,30.5799,30.5869,30.5305,30.5446,98301.0
2015-08-20 15:50:00,43.32,43.32,43.17,43.2,249579.0,30.5517,30.5517,30.4459,30.4671,249579.0
2015-08-21 09:30:00,42.96,43.17,42.95,43.13,188080.0,30.2978,30.4459,30.2907,30.4177,188080.0
2015-08-21 09:40:00,43.13,43.18,42.87,42.87,48871.0,30.4177,30.4529,30.2343,30.2343,48871.0
2015-08-21 09:50:00,42.86,42.9,42.71,42.75,36501.0,30.2273,30.2555,30.1215,30.1497,36501.0
2015-08-21 10:00:00,42.75,42.85,42.71,42.71,73666.0,30.1497,30.2202,30.1215,30.1215,73666.0
2015-08-21 10:10:00,42.71,42.72,42.59,42.65,67309.0,30.1215,30.1285,30.0368,30.0792,67309.0
2015-08-21 10:20:00,42.65,42.77,42.65,42.77,78389.0,30.0792,30.1638,30.0792,30.1638,78389.0
2015-08-21 10:30:00,42.75,42.83,42.66,42.7,86965.0,30.1497,30.2061,30.0862,30.1144,86965.0
2015-08-21 10:40:00,42.69,42.75,42.66,42.67,67373.0,30.1074,30.1497,30.0862,30.0933,67373.0
2015-08-21 10:50:00,42.67,42.69,42.62,42.66,74917.0,30.0933,30.1074,30.058,30.0862,74917.0
2015-08-21 11:00:00,42.66,42.75,42.65,42.75,95214.0,30.0862,30.1497,30.0792,30.1497,95214.0
2015-08-21 11:10:00,42.74,42.75,42.64,42.67,102013.0,30.1426,30.1497,30.0721,30.0933,102013.0
2015-08-21 11:20:00,42.67,42.68,42.59,42.65,51755.0,30.0933,30.1003,30.0368,30.0792,51755.0
2015-08-21 11:30:00,42.64,42.65,42.56,42.57,60463.0,30.0721,30.0792,30.0157,30.0227,60463.0
2015-08-21 11:40:00,42.56,42.68,42.55,42.65,134295.0,30.0157,30.1003,30.0086,30.0792,134295.0
2015-08-21 11:50:00,42.64,42.76,42.61,42.75,129372.0,30.0721,30.1567,30.051,30.1497,129372.0
2015-08-21 12:00:00,42.74,42.75,42.56,42.58,127072.0,30.1426,30.1497,30.0157,30.0298,127072.0
2015-08-21 12:10:00,42.6,42.63,42.56,42.58,43435.0,30.0439,30.0651,30.0157,30.0298,43435.0
2015-08-21 12:20:00,42.59,42.6,42.54,42.55,33815.0,30.0368,30.0439,30.0016,30.0086,33815.0
2015-08-21 12:30:00,42.55,42.56,42.46,42.46,66960.0,30.0086,30.0157,29.9452,29.9452,66960.0
2015-08-21 12:40:00,42.46,42.48,42.43,42.48,43673.0,29.9452,29.9593,29.924,29.9593,43673.0
2015-08-21 12:50:00,42.48,42.53,42.46,42.52,35999.0,29.9593,29.9945,29.9452,29.9875,35999.0
2015-08-21 13:00:00,42.52,42.54,42.42,42.43,40476.0,29.9875,30.0016,29.917,29.924,40476.0
2015-08-21 13:10:00,42.44,42.48,42.42,42.48,28278.0,29.9311,29.9593,29.917,29.9593,28278.0
2015-08-21 13:20:00,42.47,42.54,42.47,42.53,45020.0,29.9522,30.0016,29.9522,29.9945,45020.0
2015-08-21 13:30:00,42.53,42.68,42.52,42.67,56127.0,29.9945,30.1003,29.9875,30.0933,56127.0
2015-08-21 13:40:00,42.66,42.7,42.65,42.68,93047.0,30.0862,30.1144,30.0792,30.1003,93047.0
2015-08-21 13:50:00,42.68,42.75,42.66,42.74,167153.0,30.1003,30.1497,30.0862,30.1426,167153.0
2015-08-21 14:00:00,42.74,42.74,42.68,42.72,68050.0,30.1426,30.1426,30.1003,30.1285,68050.0
2015-08-21 14:10:00,42.72,42.74,42.68,42.7,52445.0,30.1285,30.1426,30.1003,30.1144,52445.0
2015-08-21 14:20:00,42.7,42.71,42.64,42.65,76444.0,30.1144,30.1215,30.0721,30.0792,76444.0
2015-08-21 14:30:00,42.64,42.66,42.59,42.6,129836.0,30.0721,30.0862,30.0368,30.0439,129836.0
2015-08-21 14:40:00,42.59,42.61,42.52,42.53,32972.0,30.0368,30.051,29.9875,29.9945,32972.0
2015-08-21 14:50:00,42.52,42.53,42.43,42.43,70254.0,29.9875,29.9945,29.924,29.924,70254.0
2015-08-21 15:00:00,42.44,42.44,42.36,42.36,102477.0,29.9311,29.9311,29.8746,29.8746,102477.0
2015-08-21 15:10:00,42.37,42.37,42.25,42.27,166300.0,29.8817,29.8817,29.7971,29.8112,166300.0
2015-08-21 15:20:00,42.28,42.32,42.23,42.31,159470.0,29.8182,29.8464,29.783,29.8394,159470.0
2015-08-21 15:30:00,42.3,42.3,42.19,42.27,165173.0,29.8323,29.8323,29.7547,29.8112,165173.0
2015-08-21 15:40:00,42.27,42.29,42.19,42.21,189238.0,29.8112,29.8253,29.7547,29.7688,189238.0
2015-08-21 15:50:00,42.21,42.25,42.02,42.05,721438.0,29.7688,29.7971,29.6348,29.656,721438.0
2015-08-24 09:30:00,41.0,41.34,40.65,41.12,257802.0,28.9155,29.1553,28.6686,29.0001,257802.0
2015-08-24 09:40:00,41.11,41.54,40.88,41.12,151014.0,28.9931,29.2963,28.8309,29.0001,151014.0
2015-08-24 09:50:00,41.12,41.34,40.8,41.07,166610.0,29.0001,29.1553,28.7744,28.9649,166610.0
2015-08-24 10:00:00,41.09,41.46,40.91,41.19,108217.0,28.979,29.2399,28.852,29.0495,108217.0
2015-08-24 10:10:00,41.17,41.34,41.01,41.29,269727.0,29.0354,29.1553,28.9225,29.12,269727.0
2015-08-24 10:20:00,41.3,41.53,41.15,41.16,252072.0,29.1271,29.2893,29.0213,29.0283,252072.0
2015-08-24 10:30:00,41.15,41.61,41.04,41.49,229337.0,29.0213,29.3457,28.9437,29.2611,229337.0
2015-08-24 10:40:00,41.51,41.62,41.28,41.56,123280.0,29.2752,29.3527,29.113,29.3104,123280.0
2015-08-24 10:50:00,41.55,41.7,41.51,41.62,147473.0,29.3034,29.4092,29.2752,29.3527,147473.0
2015-08-24 11:00:00,41.65,41.67,41.36,41.4,261207.0,29.3739,29.388,29.1694,29.1976,261207.0
2015-08-24 11:10:00,41.38,41.41,41.22,41.25,91860.0,29.1835,29.2046,29.0706,29.0918,91860.0
2015-08-24 11:20:00,41.26,41.36,41.2,41.3,74961.0,29.0989,29.1694,29.0565,29.1271,74961.0
2015-08-24 11:30:00,41.3,41.45,41.3,41.4,147803.0,29.1271,29.2329,29.1271,29.1976,147803.0
2015-08-24 11:40:00,41.39,41.63,41.36,41.6,124826.0,29.1905,29.3598,29.1694,29.3386,124826.0
2015-08-24 11:50:00,41.6,41.83,41.59,41.65,109555.0,29.3386,29.5009,29.3316,29.3739,109555.0
2015-08-24 12:00:00,41.65,41.67,41.45,41.6,66685.0,29.3739,29.388,29.2329,29.3386,66685.0
2015-08-24 12:10:00,41.6,41.68,41.49,41.68,79318.0,29.3386,29.3951,29.2611,29.3951,79318.0
2015-08-24 12:20:00,41.69,41.74,41.6,41.68,81235.0,29.4021,29.4374,29.3386,29.3951,81235.0
2015-08-24 12:30:00,41.67,41.74,41.58,41.7,64467.0,29.388,29.4374,29.3245,29.4092,64467.0
2015-08-24 12:40:00,41.69,41.74,41.64,41.65,76869.0,29.4021,29.4374,29.3669,29.3739,76869.0
2015-08-24 12:50:00,41.65,41.74,41.61,41.68,114280.0,29.3739,29.4374,29.3457,29.3951,114280.0
2015-08-24 13:00:00,41.67,41.82,41.67,41.82,47513.0,29.388,29.4938,29.388,29.4938,47513.0
2015-08-24 13:10:00,41.82,41.83,41.64,41.69,56881.0,29.4938,29.5009,29.3669,29.4021,56881.0
2015-08-24 13:20:00,41.67,41.7,41.56,41.65,113906.0,29.388,29.4092,29.3104,29.3739,113906.0
2015-08-24 13:30:00,41.64,41.64,41.47,41.51,82013.0,29.3669,29.3669,29.247,29.2752,82013.0
2015-08-24 13:40:00,41.51,41.56,41.45,41.55,55438.0,29.2752,29.3104,29.2329,29.3034,55438.0
2015-08-24 13:50:00,41.55,41.57,41.29,41.31,84750.0,29.3034,29.3175,29.12,29.1341,84750.0
2015-08-24 14:00:00,41.31,41.33,41.22,41.24,76023.0,29.1341,29.1482,29.0706,29.0848,76023.0
2015-08-24 14:10:00,41.23,41.32,41.11,41.29,94660.0,29.0777,29.1412,28.9931,29.12,94660.0
2015-08-24 14:20:00,41.29,41.35,41.24,41.27,78238.0,29.12,29.1623,29.0848,29.1059,78238.0
2015-08-24 14:30:00,41.27,41.4,41.24,41.3,120929.0,29.1059,29.1976,29.0848,29.1271,120929.0
2015-08-24 14:40:00,41.29,41.29,40.95,41.0,131146.0,29.12,29.12,28.8802,28.9155,131146.0
2015-08-24 14:50:00,41.0,41.01,40.6,40.65,159225.0,28.9155,28.9225,28.6334,28.6686,159225.0
2015-08-24 15:00:00,40.64,40.91,40.45,40.91,132045.0,28.6616,28.852,28.5276,28.852,132045.0
2015-08-24 15:10:00,40.91,40.91,40.66,40.69,154981.0,28.852,28.852,28.6757,28.6969,154981.0
2015-08-24 15:20:00,40.69,40.74,40.43,40.45,207018.0,28.6969,28.7321,28.5135,28.5276,207018.0
2015-08-24 15:30:00,40.45,40.8,40.38,40.78,169888.0,28.5276,28.7744,28.4782,28.7603,169888.0
2015-08-24 15:40:00,40.77,41.12,40.61,40.84,298930.0,28.7533,29.0001,28.6404,28.8026,298930.0
2015-08-24 15:50:00,40.83,41.06,40.62,40.66,413475.0,28.7956,28.9578,28.6475,28.6757,413475.0
2015-08-25 09:30:00,41.42,41.9,40.96,41.21,246317.0,29.2117,29.5502,28.8873,29.0636,246317.0
2015-08-25 09:40:00,41.19,41.47,41.17,41.39,151805.0,29.0495,29.247,29.0354,29.1905,151805.0
2015-08-25 09:50:00,41.37,41.45,41.22,41.23,87916.0,29.1764,29.2329,29.0706,29.0777,87916.0
2015-08-25 10:00:00,41.23,41.32,41.16,41.23,90667.0,29.0777,29.1412,29.0283,29.0777,90667.0
2015-08-25 10:10:00,41.23,41.29,41.05,41.06,101097.0,29.0777,29.12,28.9508,28.9578,101097.0
2015-08-25 10:20:00,41.07,41.07,40.97,41.01,130285.0,28.9649,28.9649,28.8943,28.9225,130285.0
2015-08-25 10:30:00,41.0,41.0,40.87,40.9,105027.0,28.9155,28.9155,28.8238,28.845,105027.0
2015-08-25 10:40:00,40.9,41.04,40.89,41.04,99010.0,28.845,28.9437,28.8379,28.9437,99010.0
2015-08-25 10:50:00,41.04,41.05,40.99,40.99,82586.0,28.9437,28.9508,28.9084,28.9084,82586.0
2015-08-25 11:00:00,40.99,41.03,40.92,40.95,63854.0,28.9084,28.9366,28.8591,28.8802,63854.0
2015-08-25 11:10:00,40.96,41.12,40.96,41.1,74190.0,28.8873,29.0001,28.8873,28.986,74190.0
2015-08-25 11:20:00,41.1,41.12,40.79,40.86,188015.0,28.986,29.0001,28.7674,28.8168,188015.0
2015-08-25 11:30:00,40.87,40.93,40.77,40.78,123190.0,28.8238,28.8661,28.7533,28.7603,123190.0
2015-08-25 11:40:00,40.79,40.8,40.65,40.72,55845.0,28.7674,28.7744,28.6686,28.718,55845.0
2015-08-25 11:50:00,40.71,40.88,40.7,40.8,98152.0,28.711,28.8309,28.7039,28.7744,98152.0
2015-08-25 12:00:00,40.8,40.84,40.7,40.71,57627.0,28.7744,28.8026,28.7039,28.711,57627.0
2015-08-25 12:10:00,40.73,40.81,40.64,40.66,93435.0,28.7251,28.7815,28.6616,28.6757,93435.0
2015-08-25 12:20:00,40.65,40.71,40.63,40.65,65934.0,28.6686,28.711,28.6545,28.6686,65934.0
2015-08-25 12:30:00,40.65,40.71,40.65,40.69,61445.0,28.6686,28.711,28.6686,28.6969,61445.0
2015-08-25 12:40:00,40.68,40.72,40.65,40.65,69516.0,28.6898,28.718,28.6686,28.6686,69516.0
2015-08-25 12:50:00,40.65,40.71,40.63,40.65,51786.0,28.6686,28.711,28.6545,28.6686,51786.0
2015-08-25 13:00:00,40.65,40.7,40.63,40.66,50493.0,28.6686,28.7039,28.6545,28.6757,50493.0
2015-08-25 13:10:00,40.66,40.67,40.6,40.62,54946.0,28.6757,28.6828,28.6334,28.6475,54946.0
2015-08-25 13:20:00,40.61,40.65,40.43,40.44,107019.0,28.6404,28.6686,28.5135,28.5205,107019.0
2015-08-25 13:30:00,40.43,40.48,40.43,40.46,66492.0,28.5135,28.5488,28.5135,28.5347,66492.0
2015-08-25 13:40:00,40.46,40.47,40.39,40.41,76559.0,28.5347,28.5417,28.4853,28.4994,76559.0
2015-08-25 13:50:00,40.41,40.48,40.4,40.41,82386.0,28.4994,28.5488,28.4923,28.4994,82386.0
2015-08-25 14:00:00,40.41,40.44,40.36,40.42,77194.0,28.4994,28.5205,28.4641,28.5064,77194.0
2015-08-25 14:10:00,40.42,40.48,40.42,40.46,91982.0,28.5064,28.5488,28.5064,28.5347,91982.0
2015-08-25 14:20:00,40.47,40.5,40.42,40.47,102763.0,28.5417,28.5629,28.5064,28.5417,102763.0
2015-08-25 14:30:00,40.47,40.5,40.4,40.44,83816.0,28.5417,28.5629,28.4923,28.5205,83816.0
2015-08-25 14:40:00,40.44,40.61,40.44,40.61,90219.0,28.5205,28.6404,28.5205,28.6404,90219.0
2015-08-25 14:50:00,40.61,40.75,40.6,40.72,110337.0,28.6404,28.7392,28.6334,28.718,110337.0
2015-08-25 15:00:00,40.72,40.79,40.64,40.65,126949.0,28.718,28.7674,28.6616,28.6686,126949.0
2015-08-25 15:10:00,40.64,40.67,40.47,40.5,138977.0,28.6616,28.6828,28.5417,28.5629,138977.0
2015-08-25 15:20:00,40.5,40.52,40.25,40.27,253934.0,28.5629,28.577,28.3865,28.4007,253934.0
2015-08-25 15:30:00,40.27,40.3,40.02,40.04,276220.0,28.4007,28.4218,28.2243,28.2384,276220.0
2015-08-25 15:40:00,40.03,40.19,39.77,39.85,336525.0,28.2314,28.3442,28.048,28.1044,336525.0
2015-08-25 15:50:00,39.84,40.07,39.69,39.77,771721.0,28.0974,28.2596,27.9916,28.048,771721.0
2015-08-26 09:30:00,40.24,40.45,40.11,40.17,103443.0,28.3795,28.5276,28.2878,28.3301,103443.0
2015-08-26 09:40:00,40.16,40.24,40.08,40.15,92565.0,28.3231,28.3795,28.2667,28.316,92565.0
2015-08-26 09:50:00,40.16,40.24,40.0,40.09,77038.0,28.3231,28.3795,28.2102,28.2737,77038.0
2015-08-26 10:00:00,40.09,40.12,39.94,40.03,67522.0,28.2737,28.2949,28.1679,28.2314,67522.0
2015-08-26 10:10:00,40.04,40.06,39.74,39.76,65251.0,28.2384,28.2525,28.0269,28.041,65251.0
2015-08-26 10:20:00,39.77,39.89,39.71,39.83,50996.0,28.048,28.1327,28.0057,28.0903,50996.0
2015-08-26 10:30:00,39.84,39.95,39.81,39.87,119555.0,28.0974,28.175,28.0762,28.1185,119555.0
2015-08-26 10:40:00,39.88,39.9,39.78,39.84,55340.0,28.1256,28.1397,28.0551,28.0974,55340.0
2015-08-26 10:50:00,39.85,40.01,39.84,39.85,61317.0,28.1044,28.2173,28.0974,28.1044,61317.0
2015-08-26 11:00:00,39.85,39.97,39.78,39.93,80705.0,28.1044,28.1891,28.0551,28.1609,80705.0
2015-08-26 11:10:00,39.93,40.03,39.83,40.03,661791.0,28.1609,28.2314,28.0903,28.2314,661791.0
2015-08-26 11:20:00,40.03,40.03,39.88,39.9,53471.0,28.2314,28.2314,28.1256,28.1397,53471.0
2015-08-26 11:30:00,39.89,39.93,39.7,39.72,83620.0,28.1327,28.1609,27.9987,28.0128,83620.0
2015-08-26 11:40:00,39.71,39.86,39.7,39.86,58521.0,28.0057,28.1115,27.9987,28.1115,58521.0
2015-08-26 11:50:00,39.86,39.9,39.8,39.84,51571.0,28.1115,28.1397,28.0692,28.0974,51571.0
2015-08-26 12:00:00,39.83,39.87,39.8,39.83,48516.0,28.0903,28.1185,28.0692,28.0903,48516.0
2015-08-26 12:10:00,39.83,39.88,39.79,39.83,43542.0,28.0903,28.1256,28.0621,28.0903,43542.0
2015-08-26 12:20:00,39.84,39.86,39.74,39.77,63322.0,28.0974,28.1115,28.0269,28.048,63322.0
2015-08-26 12:30:00,39.77,39.77,39.6,39.62,71990.0,28.048,28.048,27.9281,27.9422,71990.0
2015-08-26 12:40:00,39.62,39.7,39.57,39.69,150320.0,27.9422,27.9987,27.907,27.9916,150320.0
2015-08-26 12:50:00,39.69,39.79,39.66,39.79,89605.0,27.9916,28.0621,27.9704,28.0621,89605.0
2015-08-26 13:00:00,39.79,39.84,39.68,39.71,51617.0,28.0621,28.0974,27.9846,28.0057,51617.0
2015-08-26 13:10:00,39.73,39.81,39.73,39.78,54711.0,28.0198,28.0762,28.0198,28.0551,54711.0
2015-08-26 13:20:00,39.79,39.88,39.77,39.82,60953.0,28.0621,28.1256,28.048,28.0833,60953.0
2015-08-26 13:30:00,39.81,39.89,39.73,39.89,51351.0,28.0762,28.1327,28.0198,28.1327,51351.0
2015-08-26 13:40:00,39.88,39.91,39.81,39.82,32524.0,28.1256,28.1468,28.0762,28.0833,32524.0
2015-08-26 13:50:00,39.82,39.9,39.79,39.89,71764.0,28.0833,28.1397,28.0621,28.1327,71764.0
2015-08-26 14:00:00,39.89,39.9,39.74,39.75,38741.0,28.1327,28.1397,28.0269,28.0339,38741.0
2015-08-26 14:10:00,39.76,39.77,39.61,39.63,44116.0,28.041,28.048,27.9352,27.9493,44116.0
2015-08-26 14:20:00,39.63,39.7,39.61,39.69,37980.0,27.9493,27.9987,27.9352,27.9916,37980.0
2015-08-26 14:30:00,39.69,39.82,39.67,39.82,61914.0,27.9916,28.0833,27.9775,28.0833,61914.0
2015-08-26 14:40:00,39.82,39.94,39.81,39.84,78454.0,28.0833,28.1679,28.0762,28.0974,78454.0
2015-08-26 14:50:00,39.84,39.91,39.78,39.88,43241.0,28.0974,28.1468,28.0551,28.1256,43241.0
2015-08-26 15:00:00,39.9,40.0,39.81,40.0,77549.0,28.1397,28.2102,28.0762,28.2102,77549.0
2015-08-26 15:10:00,39.99,40.17,39.99,40.15,112299.0,28.2032,28.3301,28.2032,28.316,112299.0
2015-08-26 15:20:00,40.16,40.22,40.01,40.07,88372.0,28.3231,28.3654,28.2173,28.2596,88372.0
2015-08-26 15:30:00,40.07,40.15,40.06,40.1,135349.0,28.2596,28.316,28.2525,28.2808,135349.0
2015-08-26 15:40:00,40.11,40.37,40.09,40.3,243695.0,28.2878,28.4712,28.2737,28.4218,243695.0
2015-08-26 15:50:00,40.3,40.39,40.22,40.28,556730.0,28.4218,28.4853,28.3654,28.4077,556730.0
2015-08-27 09:30:00,40.51,40.62,40.32,40.47,118278.0,28.5699,28.6475,28.4359,28.5417,118278.0
2015-08-27 09:40:00,40.49,40.52,40.42,40.5,71005.0,28.5558,28.577,28.5064,28.5629,71005.0
2015-08-27 09:50:00,40.5,40.5,40.34,40.39,94947.0,28.5629,28.5629,28.45,28.4853,94947.0
2015-08-27 10:00:00,40.38,40.42,40.34,40.36,58175.0,28.4782,28.5064,28.45,28.4641,58175.0
2015-08-27 10:10:00,40.35,40.43,40.35,40.4,36682.0,28.4571,28.5135,28.4571,28.4923,36682.0
2015-08-27 10:20:00,40.4,40.54,40.39,40.53,57987.0,28.4923,28.5911,28.4853,28.584,57987.0
2015-08-27 10:30:00,40.52,40.54,40.44,40.45,51066.0,28.577,28.5911,28.5205,28.5276,51066.0
2015-08-27 10:40:00,40.44,40.58,40.39,40.58,47004.0,28.5205,28.6193,28.4853,28.6193,47004.0
2015-08-27 10:50:00,40.57,40.58,40.42,40.43,33734.0,28.6122,28.6193,28.5064,28.5135,33734.0
2015-08-27 11:00:00,40.43,40.49,40.41,40.44,59076.0,28.5135,28.5558,28.4994,28.5205,59076.0
2015-08-27 11:10:00,40.45,40.51,40.41,40.5,43578.0,28.5276,28.5699,28.4994,28.5629,43578.0
2015-08-27 11:20:00,40.51,40.63,40.5,40.6,59863.0,28.5699,28.6545,28.5629,28.6334,59863.0
2015-08-27 11:30:00,40.61,40.62,40.57,40.59,44356.0,28.6404,28.6475,28.6122,28.6263,44356.0
2015-08-27 11:40:00,40.58,40.7,40.56,40.69,34479.0,28.6193,28.7039,28.6052,28.6969,34479.0
2015-08-27 11:50:00,40.69,40.75,40.68,40.72,45651.0,28.6969,28.7392,28.6898,28.718,45651.0
2015-08-27 12:00:00,40.73,40.8,40.69,40.79,62326.0,28.7251,28.7744,28.6969,28.7674,62326.0
2015-08-27 12:10:00,40.78,40.78,40.72,40.73,24276.0,28.7603,28.7603,28.718,28.7251,24276.0
2015-08-27 12:20:00,40.73,40.79,40.72,40.75,21255.0,28.7251,28.7674,28.718,28.7392,21255.0
2015-08-27 12:30:00,40.75,40.78,40.74,40.74,40471.0,28.7392,28.7603,28.7321,28.7321,40471.0
2015-08-27 12:40:00,40.74,40.75,40.7,40.7,30895.0,28.7321,28.7392,28.7039,28.7039,30895.0
2015-08-27 12:50:00,40.71,40.75,40.7,40.73,32572.0,28.711,28.7392,28.7039,28.7251,32572.0
2015-08-27 13:00:00,40.73,40.73,40.69,40.71,44048.0,28.7251,28.7251,28.6969,28.711,44048.0
2015-08-27 13:10:00,40.71,40.78,40.71,40.77,19410.0,28.711,28.7603,28.711,28.7533,19410.0
2015-08-27 13:20:00,40.76,40.78,40.73,40.74,21208.0,28.7462,28.7603,28.7251,28.7321,21208.0
2015-08-27 13:30:00,40.74,40.78,40.72,40.73,27596.0,28.7321,28.7603,28.718,28.7251,27596.0
2015-08-27 13:40:00,40.73,40.75,40.72,40.72,32074.0,28.7251,28.7392,28.718,28.718,32074.0
2015-08-27 13:50:00,40.73,40.84,40.72,40.84,21273.0,28.7251,28.8026,28.718,28.8026,21273.0
2015-08-27 14:00:00,40.83,40.86,40.81,40.84,27251.0,28.7956,28.8168,28.7815,28.8026,27251.0
2015-08-27 14:10:00,40.84,40.85,40.77,40.79,38314.0,28.8026,28.8097,28.7533,28.7674,38314.0
2015-08-27 14:20:00,40.79,40.82,40.71,40.72,58741.0,28.7674,28.7885,28.711,28.718,58741.0
2015-08-27 14:30:00,40.74,40.76,40.7,40.74,46947.0,28.7321,28.7462,28.7039,28.7321,46947.0
2015-08-27 14:40:00,40.73,40.75,40.61,40.63,55416.0,28.7251,28.7392,28.6404,28.6545,55416.0
2015-08-27 14:50:00,40.63,40.64,40.37,40.39,76420.0,28.6545,28.6616,28.4712,28.4853,76420.0
2015-08-27 15:00:00,40.39,40.46,40.23,40.36,76346.0,28.4853,28.5347,28.3724,28.4641,76346.0
2015-08-27 15:10:00,40.35,40.42,40.3,40.41,70002.0,28.4571,28.5064,28.4218,28.4994,70002.0
2015-08-27 15:20:00,40.41,40.51,40.32,40.5,67814.0,28.4994,28.5699,28.4359,28.5629,67814.0
2015-08-27 15:30:00,40.51,40.6,40.46,40.5,84311.0,28.5699,28.6334,28.5347,28.5629,84311.0
2015-08-27 15:40:00,40.5,40.8,40.47,40.79,128110.0,28.5629,28.7744,28.5417,28.7674,128110.0
2015-08-27 15:50:00,40.78,40.95,40.73,40.94,310543.0,28.7603,28.8802,28.7251,28.8732,310543.0
2015-08-28 09:30:00,40.81,40.82,40.6,40.63,67108.0,28.7815,28.7885,28.6334,28.6545,67108.0
2015-08-28 09:40:00,40.64,40.81,40.63,40.8,81569.0,28.6616,28.7815,28.6545,28.7744,81569.0
2015-08-28 09:50:00,40.8,40.88,40.72,40.85,85033.0,28.7744,28.8309,28.718,28.8097,85033.0
2015-08-28 10:00:00,40.85,40.86,40.74,40.8,58453.0,28.8097,28.8168,28.7321,28.7744,58453.0
2015-08-28 10:10:00,40.81,40.82,40.6,40.61,82805.0,28.7815,28.7885,28.6334,28.6404,82805.0
2015-08-28 10:20:00,40.61,40.62,40.46,40.52,166216.0,28.6404,28.6475,28.5347,28.577,166216.0
2015-08-28 10:30:00,40.53,40.63,40.53,40.57,53331.0,28.584,28.6545,28.584,28.6122,53331.0
2015-08-28 10:40:00,40.57,40.57,40.46,40.47,61807.0,28.6122,28.6122,28.5347,28.5417,61807.0
2015-08-28 10:50:00,40.47,40.48,40.28,40.3,54851.0,28.5417,28.5488,28.4077,28.4218,54851.0
2015-08-28 11:00:00,40.3,40.35,40.28,40.29,106723.0,28.4218,28.4571,28.4077,28.4148,106723.0
2015-08-28 11:10:00,40.3,40.4,40.3,40.37,45876.0,28.4218,28.4923,28.4218,28.4712,45876.0
2015-08-28 11:20:00,40.38,40.48,40.35,40.48,51290.0,28.4782,28.5488,28.4571,28.5488,51290.0
2015-08-28 11:30:00,40.48,40.49,40.39,40.4,58317.0,28.5488,28.5558,28.4853,28.4923,58317.0
2015-08-28 11:40:00,40.41,40.41,40.17,40.21,146696.0,28.4994,28.4994,28.3301,28.3583,146696.0
2015-08-28 11:50:00,40.2,40.2,40.0,40.05,158204.0,28.3513,28.3513,28.2102,28.2455,158204.0
2015-08-28 12:00:00,40.05,40.08,39.97,39.98,60144.0,28.2455,28.2667,28.1891,28.1961,60144.0
2015-08-28 12:10:00,39.98,39.99,39.91,39.93,40728.0,28.1961,28.2032,28.1468,28.1609,40728.0
2015-08-28 12:20:00,39.94,39.98,39.91,39.92,56049.0,28.1679,28.1961,28.1468,28.1538,56049.0
2015-08-28 12:30:00,39.92,40.0,39.92,39.96,37196.0,28.1538,28.2102,28.1538,28.182,37196.0
2015-08-28 12:40:00,39.96,39.98,39.83,39.88,46684.0,28.182,28.1961,28.0903,28.1256,46684.0
2015-08-28 12:50:00,39.88,39.92,39.87,39.89,51876.0,28.1256,28.1538,28.1185,28.1327,51876.0
2015-08-28 13:00:00,39.9,39.98,39.89,39.98,45166.0,28.1397,28.1961,28.1327,28.1961,45166.0
2015-08-28 13:10:00,39.98,39.99,39.95,39.96,41948.0,28.1961,28.2032,28.175,28.182,41948.0
2015-08-28 13:20:00,39.97,39.97,39.85,39.86,58662.0,28.1891,28.1891,28.1044,28.1115,58662.0
2015-08-28 13:30:00,39.86,39.88,39.75,39.76,109538.0,28.1115,28.1256,28.0339,28.041,109538.0
2015-08-28 13:40:00,39.76,39.86,39.74,39.84,91424.0,28.041,28.1115,28.0269,28.0974,91424.0
2015-08-28 13:50:00,39.84,39.94,39.83,39.9,45589.0,28.0974,28.1679,28.0903,28.1397,45589.0
2015-08-28 14:00:00,39.9,40.0,39.9,39.97,48463.0,28.1397,28.2102,28.1397,28.1891,48463.0
2015-08-28 14:10:00,39.97,40.0,39.95,39.96,42590.0,28.1891,28.2102,28.175,28.182,42590.0
2015-08-28 14:20:00,39.97,40.0,39.93,39.96,41721.0,28.1891,28.2102,28.1609,28.182,41721.0
2015-08-28 14:30:00,39.96,40.0,39.93,40.0,58025.0,28.182,28.2102,28.1609,28.2102,58025.0
2015-08-28 14:40:00,40.0,40.15,39.98,40.15,99533.0,28.2102,28.316,28.1961,28.316,99533.0
2015-08-28 14:50:00,40.15,40.2,40.14,40.18,78442.0,28.316,28.3513,28.309,28.3372,78442.0
2015-08-28 15:00:00,40.19,40.34,40.17,40.33,102414.0,28.3442,28.45,28.3301,28.443,102414.0
2015-08-28 15:10:00,40.32,40.32,40.26,40.3,94064.0,28.4359,28.4359,28.3936,28.4218,94064.0
2015-08-28 15:20:00,40.28,40.3,40.2,40.29,94422.0,28.4077,28.4218,28.3513,28.4148,94422.0
2015-08-28 15:30:00,40.28,40.29,40.17,40.17,130276.0,28.4077,28.4148,28.3301,28.3301,130276.0
2015-08-28 15:40:00,40.17,40.31,40.1,40.31,189644.0,28.3301,28.4289,28.2808,28.4289,189644.0
2015-08-28 15:50:00,40.31,40.54,40.3,40.52,344837.0,28.4289,28.5911,28.4218,28.577,344837.0
2015-08-31 09:30:00,40.36,40.49,40.14,40.23,43553.0,28.4641,28.5558,28.309,28.3724,43553.0
2015-08-31 09:40:00,40.24,40.38,40.2,40.29,34636.0,28.3795,28.4782,28.3513,28.4148,34636.0
2015-08-31 09:50:00,40.29,40.29,40.07,40.08,47229.0,28.4148,28.4148,28.2596,28.2667,47229.0
2015-08-31 10:00:00,40.08,40.09,39.98,40.01,57603.0,28.2667,28.2737,28.1961,28.2173,57603.0
2015-08-31 10:10:00,40.0,40.02,39.87,39.93,57125.0,28.2102,28.2243,28.1185,28.1609,57125.0
2015-08-31 10:20:00,39.92,39.97,39.87,39.92,59418.0,28.1538,28.1891,28.1185,28.1538,59418.0
2015-08-31 10:30:00,39.93,39.96,39.78,39.83,94427.0,28.1609,28.182,28.0551,28.0903,94427.0
2015-08-31 10:40:00,39.83,39.92,39.8,39.86,71794.0,28.0903,28.1538,28.0692,28.1115,71794.0
2015-08-31 10:50:00,39.86,39.94,39.8,39.81,98175.0,28.1115,28.1679,28.0692,28.0762,98175.0
2015-08-31 11:00:00,39.81,39.81,39.71,39.72,54297.0,28.0762,28.0762,28.0057,28.0128,54297.0
2015-08-31 11:10:00,39.72,39.84,39.67,39.73,55748.0,28.0128,28.0974,27.9775,28.0198,55748.0
2015-08-31 11:20:00,39.74,39.74,39.64,39.68,79568.0,28.0269,28.0269,27.9563,27.9846,79568.0
2015-08-31 11:30:00,39.69,39.78,39.68,39.75,54417.0,27.9916,28.0551,27.9846,28.0339,54417.0
2015-08-31 11:40:00,39.75,39.92,39.75,39.79,76363.0,28.0339,28.1538,28.0339,28.0621,76363.0
2015-08-31 11:50:00,39.8,39.83,39.71,39.76,64937.0,28.0692,28.0903,28.0057,28.041,64937.0
2015-08-31 12:00:00,39.76,39.82,39.76,39.81,34318.0,28.041,28.0833,28.041,28.0762,34318.0
2015-08-31 12:10:00,39.81,39.86,39.79,39.84,45847.0,28.0762,28.1115,28.0621,28.0974,45847.0
2015-08-31 12:20:00,39.84,39.9,39.83,39.9,34632.0,28.0974,28.1397,28.0903,28.1397,34632.0
2015-08-31 12:30:00,39.91,39.97,39.88,39.89,80596.0,28.1468,28.1891,28.1256,28.1327,80596.0
2015-08-31 12:40:00,39.88,39.96,39.85,39.94,34042.0,28.1256,28.182,28.1044,28.1679,34042.0
2015-08-31 12:50:00,39.95,39.96,39.89,39.89,32856.0,28.175,28.182,28.1327,28.1327,32856.0
2015-08-31 13:00:00,39.9,39.94,39.88,39.92,21304.0,28.1397,28.1679,28.1256,28.1538,21304.0
2015-08-31 13:10:00,39.92,39.95,39.88,39.91,24882.0,28.1538,28.175,28.1256,28.1468,24882.0
2015-08-31 13:20:00,39.9,39.96,39.89,39.95,36938.0,28.1397,28.182,28.1327,28.175,36938.0
2015-08-31 13:30:00,39.95,39.97,39.9,39.93,55133.0,28.175,28.1891,28.1397,28.1609,55133.0
2015-08-31 13:40:00,39.93,40.01,39.93,40.0,39798.0,28.1609,28.2173,28.1609,28.2102,39798.0
2015-08-31 13:50:00,40.0,40.11,40.0,40.1,50685.0,28.2102,28.2878,28.2102,28.2808,50685.0
2015-08-31 14:00:00,40.1,40.2,40.1,40.14,52575.0,28.2808,28.3513,28.2808,28.309,52575.0
2015-08-31 14:10:00,40.13,40.14,40.05,40.09,73719.0,28.3019,28.309,28.2455,28.2737,73719.0
2015-08-31 14:20:00,40.09,40.18,40.06,40.17,65136.0,28.2737,28.3372,28.2525,28.3301,65136.0
2015-08-31 14:30:00,40.17,40.22,40.14,40.21,61107.0,28.3301,28.3654,28.309,28.3583,61107.0
2015-08-31 14:40:00,40.21,40.23,40.17,40.17,45093.0,28.3583,28.3724,28.3301,28.3301,45093.0
2015-08-31 14:50:00,40.17,40.2,40.14,40.19,72653.0,28.3301,28.3513,28.309,28.3442,72653.0
2015-08-31 15:00:00,40.19,40.24,40.17,40.22,85389.0,28.3442,28.3795,28.3301,28.3654,85389.0
2015-08-31 15:10:00,40.21,40.24,40.17,40.17,52748.0,28.3583,28.3795,28.3301,28.3301,52748.0
2015-08-31 15:20:00,40.17,40.19,40.13,40.19,79220.0,28.3301,28.3442,28.3019,28.3442,79220.0
2015-08-31 15:30:00,40.18,40.32,40.17,40.24,125559.0,28.3372,28.4359,28.3301,28.3795,125559.0
2015-08-31 15:40:00,40.25,40.35,40.22,40.23,164114.0,28.3865,28.4571,28.3654,28.3724,164114.0
2015-08-31 15:50:00,40.23,40.29,40.2,40.24,612667.0,28.3724,28.4148,28.3513,28.3795,612667.0
2015-09-01 09:30:00,39.73,39.73,39.24,39.41,133853.0,28.0198,28.0198,27.6742,27.7941,133853.0
2015-09-01 09:40:00,39.4,39.61,39.33,39.47,245828.0,27.7871,27.9352,27.7377,27.8364,245828.0
2015-09-01 09:50:00,39.46,39.51,39.37,39.46,102907.0,27.8294,27.8647,27.7659,27.8294,102907.0
2015-09-01 10:00:00,39.45,39.55,39.32,39.45,127109.0,27.8223,27.8929,27.7307,27.8223,127109.0
2015-09-01 10:10:00,39.45,39.79,39.45,39.76,115292.0,27.8223,28.0621,27.8223,28.041,115292.0
2015-09-01 10:20:00,39.76,39.9,39.75,39.9,124276.0,28.041,28.1397,28.0339,28.1397,124276.0
2015-09-01 10:30:00,39.89,39.94,39.73,39.77,192528.0,28.1327,28.1679,28.0198,28.048,192528.0
2015-09-01 10:40:00,39.78,39.79,39.6,39.6,65459.0,28.0551,28.0621,27.9281,27.9281,65459.0
2015-09-01 10:50:00,39.61,39.62,39.46,39.47,80500.0,27.9352,27.9422,27.8294,27.8364,80500.0
2015-09-01 11:00:00,39.48,39.58,39.46,39.51,51715.0,27.8435,27.914,27.8294,27.8647,51715.0
2015-09-01 11:10:00,39.5,39.52,39.41,39.41,117797.0,27.8576,27.8717,27.7941,27.7941,117797.0
2015-09-01 11:20:00,39.41,39.49,39.4,39.46,94457.0,27.7941,27.8506,27.7871,27.8294,94457.0
2015-09-01 11:30:00,39.45,39.52,39.44,39.48,42685.0,27.8223,27.8717,27.8153,27.8435,42685.0
2015-09-01 11:40:00,39.47,39.52,39.43,39.51,35341.0,27.8364,27.8717,27.8082,27.8647,35341.0
2015-09-01 11:50:00,39.5,39.52,39.45,39.46,43396.0,27.8576,27.8717,27.8223,27.8294,43396.0
2015-09-01 12:00:00,39.46,39.49,39.32,39.33,44169.0,27.8294,27.8506,27.7307,27.7377,44169.0
2015-09-01 12:10:00,39.32,39.39,39.31,39.38,54201.0,27.7307,27.78,27.7236,27.773,54201.0
2015-09-01 12:20:00,39.37,39.38,39.31,39.35,62502.0,27.7659,27.773,27.7236,27.7518,62502.0
2015-09-01 12:30:00,39.34,39.34,39.23,39.26,174479.0,27.7448,27.7448,27.6672,27.6883,174479.0
2015-09-01 12:40:00,39.26,39.26,39.11,39.11,103868.0,27.6883,27.6883,27.5826,27.5826,103868.0
2015-09-01 12:50:00,39.11,39.16,39.09,39.12,40576.0,27.5826,27.6178,27.5685,27.5896,40576.0
2015-09-01 13:00:00,39.12,39.22,39.07,39.08,33373.0,27.5896,27.6601,27.5543,27.5614,33373.0
2015-09-01 13:10:00,39.08,39.14,39.01,39.07,135579.0,27.5614,27.6037,27.512,27.5543,135579.0
2015-09-01 13:20:00,39.08,39.35,39.07,39.34,142095.0,27.5614,27.7518,27.5543,27.7448,142095.0
2015-09-01 13:30:00,39.33,39.36,39.17,39.17,83196.0,27.7377,27.7589,27.6249,27.6249,83196.0
2015-09-01 13:40:00,39.17,39.32,39.15,39.25,117052.0,27.6249,27.7307,27.6108,27.6813,117052.0
2015-09-01 13:50:00,39.25,39.29,39.21,39.21,48306.0,27.6813,27.7095,27.6531,27.6531,48306.0
2015-09-01 14:00:00,39.22,39.29,39.18,39.26,47859.0,27.6601,27.7095,27.6319,27.6883,47859.0
2015-09-01 14:10:00,39.25,39.28,39.2,39.22,63536.0,27.6813,27.7024,27.646,27.6601,63536.0
2015-09-01 14:20:00,39.21,39.33,39.2,39.27,72320.0,27.6531,27.7377,27.646,27.6954,72320.0
2015-09-01 14:30:00,39.26,39.39,39.24,39.39,73807.0,27.6883,27.78,27.6742,27.78,73807.0
2015-09-01 14:40:00,39.39,39.41,39.2,39.2,55330.0,27.78,27.7941,27.646,27.646,55330.0
2015-09-01 14:50:00,39.2,39.25,39.07,39.09,60656.0,27.646,27.6813,27.5543,27.5685,60656.0
2015-09-01 15:00:00,39.09,39.15,39.04,39.11,125205.0,27.5685,27.6108,27.5332,27.5826,125205.0
2015-09-01 15:10:00,39.1,39.14,39.06,39.08,201740.0,27.5755,27.6037,27.5473,27.5614,201740.0
2015-09-01 15:20:00,39.09,39.12,38.96,38.96,144945.0,27.5685,27.5896,27.4768,27.4768,144945.0
2015-09-01 15:30:00,38.96,39.0,38.81,38.83,154363.0,27.4768,27.505,27.371,27.3851,154363.0
2015-09-01 15:40:00,38.83,38.84,38.66,38.8,279845.0,27.3851,27.3921,27.2652,27.3639,279845.0
2015-09-01 15:50:00,38.79,39.06,38.78,38.97,455942.0,27.3569,27.5473,27.3498,27.4838,455942.0
2015-09-02 09:30:00,39.32,39.42,39.01,39.05,120447.0,27.7307,27.8012,27.512,27.5402,120447.0
2015-09-02 09:40:00,39.05,39.16,38.84,38.86,99299.0,27.5402,27.6178,27.3921,27.4062,99299.0
2015-09-02 09:50:00,38.88,38.96,38.82,38.85,36611.0,27.4203,27.4768,27.378,27.3992,36611.0
2015-09-02 10:00:00,38.87,38.97,38.87,38.95,75958.0,27.4133,27.4838,27.4133,27.4697,75958.0
2015-09-02 10:10:00,38.94,38.95,38.69,38.72,104736.0,27.4627,27.4697,27.2863,27.3075,104736.0
2015-09-02 10:20:00,38.72,38.93,38.59,38.6,156404.0,27.3075,27.4556,27.2158,27.2229,156404.0
2015-09-02 10:30:00,38.61,38.84,38.59,38.78,93182.0,27.2299,27.3921,27.2158,27.3498,93182.0
2015-09-02 10:40:00,38.77,38.9,38.77,38.8,52212.0,27.3428,27.4345,27.3428,27.3639,52212.0
2015-09-02 10:50:00,38.79,38.88,38.72,38.72,78998.0,27.3569,27.4203,27.3075,27.3075,78998.0
2015-09-02 11:00:00,38.72,38.75,38.68,38.7,55423.0,27.3075,27.3287,27.2793,27.2934,55423.0
2015-09-02 11:10:00,38.7,38.76,38.63,38.74,57579.0,27.2934,27.3357,27.244,27.3216,57579.0
2015-09-02 11:20:00,38.75,38.76,38.65,38.66,110555.0,27.3287,27.3357,27.2581,27.2652,110555.0
2015-09-02 11:30:00,38.66,38.72,38.61,38.65,92365.0,27.2652,27.3075,27.2299,27.2581,92365.0
2015-09-02 11:40:00,38.65,38.72,38.62,38.69,100675.0,27.2581,27.3075,27.237,27.2863,100675.0
2015-09-02 11:50:00,38.69,38.7,38.61,38.68,61591.0,27.2863,27.2934,27.2299,27.2793,61591.0
2015-09-02 12:00:00,38.69,38.74,38.68,38.73,32136.0,27.2863,27.3216,27.2793,27.3146,32136.0
2015-09-02 12:10:00,38.73,38.81,38.72,38.81,37603.0,27.3146,27.371,27.3075,27.371,37603.0
2015-09-02 12:20:00,38.8,38.95,38.8,38.94,40167.0,27.3639,27.4697,27.3639,27.4627,40167.0
2015-09-02 12:30:00,38.93,38.94,38.79,38.86,88678.0,27.4556,27.4627,27.3569,27.4062,88678.0
2015-09-02 12:40:00,38.86,38.9,38.76,38.9,172461.0,27.4062,27.4345,27.3357,27.4345,172461.0
2015-09-02 12:50:00,38.89,38.92,38.84,38.9,58712.0,27.4274,27.4486,27.3921,27.4345,58712.0
2015-09-02 13:00:00,38.9,38.91,38.85,38.87,35073.0,27.4345,27.4415,27.3992,27.4133,35073.0
2015-09-02 13:10:00,38.87,38.88,38.82,38.83,40779.0,27.4133,27.4203,27.378,27.3851,40779.0
2015-09-02 13:20:00,38.83,38.9,38.82,38.88,50736.0,27.3851,27.4345,27.378,27.4203,50736.0
2015-09-02 13:30:00,38.87,38.88,38.77,38.77,40537.0,27.4133,27.4203,27.3428,27.3428,40537.0
2015-09-02 13:40:00,38.77,38.87,38.76,38.86,40625.0,27.3428,27.4133,27.3357,27.4062,40625.0
2015-09-02 13:50:00,38.86,38.86,38.81,38.82,41878.0,27.4062,27.4062,27.371,27.378,41878.0
2015-09-02 14:00:00,38.82,38.87,38.81,38.84,82922.0,27.378,27.4133,27.371,27.3921,82922.0
2015-09-02 14:10:00,38.85,38.89,38.84,38.85,62856.0,27.3992,27.4274,27.3921,27.3992,62856.0
2015-09-02 14:20:00,38.84,38.89,38.82,38.84,58824.0,27.3921,27.4274,27.378,27.3921,58824.0
2015-09-02 14:30:00,38.84,38.85,38.8,38.8,67548.0,27.3921,27.3992,27.3639,27.3639,67548.0
2015-09-02 14:40:00,38.8,38.82,38.74,38.77,69832.0,27.3639,27.378,27.3216,27.3428,69832.0
2015-09-02 14:50:00,38.76,38.87,38.76,38.84,65939.0,27.3357,27.4133,27.3357,27.3921,65939.0
2015-09-02 15:00:00,38.84,38.9,38.82,38.83,144658.0,27.3921,27.4345,27.378,27.3851,144658.0
2015-09-02 15:10:00,38.83,38.86,38.75,38.78,66323.0,27.3851,27.4062,27.3287,27.3498,66323.0
2015-09-02 15:20:00,38.79,38.88,38.75,38.88,68859.0,27.3569,27.4203,27.3287,27.4203,68859.0
2015-09-02 15:30:00,38.89,38.89,38.85,38.88,126928.0,27.4274,27.4274,27.3992,27.4203,126928.0
2015-09-02 15:40:00,38.87,38.89,38.78,38.79,267904.0,27.4133,27.4274,27.3498,27.3569,267904.0
2015-09-02 15:50:00,38.79,38.96,38.78,38.96,208692.0,27.3569,27.4768,27.3498,27.4768,208692.0
2015-09-03 09:30:00,39.16,39.22,39.0,39.15,97473.0,27.6178,27.6601,27.505,27.6108,97473.0
2015-09-03 09:40:00,39.15,39.32,39.12,39.32,78560.0,27.6108,27.7307,27.5896,27.7307,78560.0
2015-09-03 09:50:00,39.31,39.42,39.29,39.42,67378.0,27.7236,27.8012,27.7095,27.8012,67378.0
2015-09-03 10:00:00,39.43,39.46,39.35,39.41,54244.0,27.8082,27.8294,27.7518,27.7941,54244.0
2015-09-03 10:10:00,39.42,39.45,39.34,39.44,48700.0,27.8012,27.8223,27.7448,27.8153,48700.0
2015-09-03 10:20:00,39.44,39.58,39.44,39.55,73745.0,27.8153,27.914,27.8153,27.8929,73745.0
2015-09-03 10:30:00,39.55,39.56,39.46,39.47,46473.0,27.8929,27.8999,27.8294,27.8364,46473.0
2015-09-03 10:40:00,39.47,39.48,39.38,39.4,33188.0,27.8364,27.8435,27.773,27.7871,33188.0
2015-09-03 10:50:00,39.39,39.52,39.39,39.52,38794.0,27.78,27.8717,27.78,27.8717,38794.0
2015-09-03 11:00:00,39.53,39.53,39.45,39.5,73727.0,27.8788,27.8788,27.8223,27.8576,73727.0
2015-09-03 11:10:00,39.52,39.52,39.48,39.52,67090.0,27.8717,27.8717,27.8435,27.8717,67090.0
2015-09-03 11:20:00,39.51,39.52,39.4,39.43,103483.0,27.8647,27.8717,27.7871,27.8082,103483.0
2015-09-03 11:30:00,39.42,39.45,39.37,39.44,57018.0,27.8012,27.8223,27.7659,27.8153,57018.0
2015-09-03 11:40:00,39.45,39.5,39.4,39.41,38695.0,27.8223,27.8576,27.7871,27.7941,38695.0
2015-09-03 11:50:00,39.4,39.5,39.35,39.49,33727.0,27.7871,27.8576,27.7518,27.8506,33727.0
2015-09-03 12:00:00,39.49,39.49,39.44,39.44,33884.0,27.8506,27.8506,27.8153,27.8153,33884.0
2015-09-03 12:10:00,39.44,39.44,39.35,39.39,28837.0,27.8153,27.8153,27.7518,27.78,28837.0
2015-09-03 12:20:00,39.38,39.39,39.31,39.33,26817.0,27.773,27.78,27.7236,27.7377,26817.0
2015-09-03 12:30:00,39.33,39.35,39.31,39.33,30502.0,27.7377,27.7518,27.7236,27.7377,30502.0
2015-09-03 12:40:00,39.32,39.34,39.22,39.32,38430.0,27.7307,27.7448,27.6601,27.7307,38430.0
2015-09-03 12:50:00,39.32,39.36,39.31,39.34,32365.0,27.7307,27.7589,27.7236,27.7448,32365.0
2015-09-03 13:00:00,39.34,39.35,39.24,39.25,39337.0,27.7448,27.7518,27.6742,27.6813,39337.0
2015-09-03 13:10:00,39.24,39.27,39.2,39.27,30042.0,27.6742,27.6954,27.646,27.6954,30042.0
2015-09-03 13:20:00,39.27,39.37,39.25,39.36,30176.0,27.6954,27.7659,27.6813,27.7589,30176.0
2015-09-03 13:30:00,39.36,39.36,39.28,39.31,53309.0,27.7589,27.7589,27.7024,27.7236,53309.0
2015-09-03 13:40:00,39.32,39.34,39.27,39.34,38178.0,27.7307,27.7448,27.6954,27.7448,38178.0
2015-09-03 13:50:00,39.34,39.35,39.27,39.29,51799.0,27.7448,27.7518,27.6954,27.7095,51799.0
2015-09-03 14:00:00,39.29,39.36,39.26,39.29,44397.0,27.7095,27.7589,27.6883,27.7095,44397.0
2015-09-03 14:10:00,39.3,39.38,39.3,39.38,58901.0,27.7166,27.773,27.7166,27.773,58901.0
2015-09-03 14:20:00,39.38,39.41,39.34,39.4,49963.0,27.773,27.7941,27.7448,27.7871,49963.0
2015-09-03 14:30:00,39.4,39.43,39.37,39.43,40448.0,27.7871,27.8082,27.7659,27.8082,40448.0
2015-09-03 14:40:00,39.43,39.43,39.35,39.37,54000.0,27.8082,27.8082,27.7518,27.7659,54000.0
2015-09-03 14:50:00,39.38,39.39,39.28,39.33,46788.0,27.773,27.78,27.7024,27.7377,46788.0
2015-09-03 15:00:00,39.33,39.38,39.24,39.25,65190.0,27.7377,27.773,27.6742,27.6813,65190.0
2015-09-03 15:10:00,39.26,39.38,39.24,39.34,69162.0,27.6883,27.773,27.6742,27.7448,69162.0
2015-09-03 15:20:00,39.35,39.41,39.29,39.34,83979.0,27.7518,27.7941,27.7095,27.7448,83979.0
2015-09-03 15:30:00,39.34,39.34,39.18,39.25,117660.0,27.7448,27.7448,27.6319,27.6813,117660.0
2015-09-03 15:40:00,39.24,39.39,39.2,39.35,167232.0,27.6742,27.78,27.646,27.7518,167232.0
2015-09-03 15:50:00,39.34,39.48,39.32,39.37,277283.0,27.7448,27.8435,27.7307,27.7659,277283.0
2015-09-04 09:30:00,38.64,38.82,38.52,38.65,106839.0,27.5281,27.6564,27.4427,27.5353,106839.0
2015-09-04 09:40:00,38.65,38.71,38.48,38.5,57109.0,27.5353,27.578,27.4142,27.4284,57109.0
2015-09-04 09:50:00,38.49,38.51,38.39,38.44,57279.0,27.4213,27.4355,27.35,27.3857,57279.0
2015-09-04 10:00:00,38.45,38.51,38.41,38.43,40114.0,27.3928,27.4355,27.3643,27.3785,40114.0
2015-09-04 10:10:00,38.42,38.49,38.4,38.46,76529.0,27.3714,27.4213,27.3572,27.3999,76529.0
2015-09-04 10:20:00,38.45,38.57,38.44,38.55,38572.0,27.3928,27.4783,27.3857,27.464,38572.0
2015-09-04 10:30:00,38.56,38.63,38.56,38.57,74464.0,27.4711,27.521,27.4711,27.4783,74464.0
2015-09-04 10:40:00,38.57,38.59,38.46,38.46,30633.0,27.4783,27.4925,27.3999,27.3999,30633.0
2015-09-04 10:50:00,38.46,38.54,38.4,38.42,39047.0,27.3999,27.4569,27.3572,27.3714,39047.0
2015-09-04 11:00:00,38.42,38.48,38.41,38.42,31240.0,27.3714,27.4142,27.3643,27.3714,31240.0
2015-09-04 11:10:00,38.42,38.5,38.42,38.48,35391.0,27.3714,27.4284,27.3714,27.4142,35391.0
2015-09-04 11:20:00,38.48,38.48,38.41,38.41,27082.0,27.4142,27.4142,27.3643,27.3643,27082.0
2015-09-04 11:30:00,38.41,38.43,38.35,38.35,29126.0,27.3643,27.3785,27.3215,27.3215,29126.0
2015-09-04 11:40:00,38.34,38.39,38.34,38.36,24814.0,27.3144,27.35,27.3144,27.3287,24814.0
2015-09-04 11:50:00,38.37,38.37,38.29,38.29,40390.0,27.3358,27.3358,27.2788,27.2788,40390.0
2015-09-04 12:00:00,38.3,38.33,38.27,38.31,23572.0,27.2859,27.3073,27.2645,27.293,23572.0
2015-09-04 12:10:00,38.31,38.34,38.28,38.31,20010.0,27.293,27.3144,27.2717,27.293,20010.0
2015-09-04 12:20:00,38.31,38.36,38.27,38.27,30993.0,27.293,27.3287,27.2645,27.2645,30993.0
2015-09-04 12:30:00,38.28,38.35,38.26,38.32,37147.0,27.2717,27.3215,27.2574,27.3002,37147.0
2015-09-04 12:40:00,38.33,38.37,38.33,38.36,40165.0,27.3073,27.3358,27.3073,27.3287,40165.0
2015-09-04 12:50:00,38.38,38.42,38.29,38.3,18752.0,27.3429,27.3714,27.2788,27.2859,18752.0
2015-09-04 13:00:00,38.3,38.3,38.23,38.26,27025.0,27.2859,27.2859,27.236,27.2574,27025.0
2015-09-04 13:10:00,38.26,38.29,38.21,38.22,18084.0,27.2574,27.2788,27.2218,27.2289,18084.0
2015-09-04 13:20:00,38.23,38.26,38.18,38.23,37681.0,27.236,27.2574,27.2004,27.236,37681.0
2015-09-04 13:30:00,38.22,38.3,38.18,38.3,35880.0,27.2289,27.2859,27.2004,27.2859,35880.0
2015-09-04 13:40:00,38.3,38.33,38.27,38.31,25854.0,27.2859,27.3073,27.2645,27.293,25854.0
2015-09-04 13:50:00,38.31,38.33,38.23,38.23,17262.0,27.293,27.3073,27.236,27.236,17262.0
2015-09-04 14:00:00,38.24,38.25,38.19,38.2,25560.0,27.2432,27.2503,27.2076,27.2147,25560.0
2015-09-04 14:10:00,38.19,38.24,38.18,38.23,36900.0,27.2076,27.2432,27.2004,27.236,36900.0
2015-09-04 14:20:00,38.23,38.24,38.16,38.19,33572.0,27.236,27.2432,27.1862,27.2076,33572.0
2015-09-04 14:30:00,38.2,38.22,38.16,38.19,25001.0,27.2147,27.2289,27.1862,27.2076,25001.0
2015-09-04 14:40:00,38.19,38.29,38.19,38.28,24307.0,27.2076,27.2788,27.2076,27.2717,24307.0
2015-09-04 14:50:00,38.28,38.28,38.22,38.27,26557.0,27.2717,27.2717,27.2289,27.2645,26557.0
2015-09-04 15:00:00,38.28,38.37,38.27,38.34,39015.0,27.2717,27.3358,27.2645,27.3144,39015.0
2015-09-04 15:10:00,38.34,38.38,38.26,38.34,194434.0,27.3144,27.3429,27.2574,27.3144,194434.0
2015-09-04 15:20:00,38.33,38.35,38.24,38.31,65717.0,27.3073,27.3215,27.2432,27.293,65717.0
2015-09-04 15:30:00,38.32,38.48,38.3,38.41,88879.0,27.3002,27.4142,27.2859,27.3643,88879.0
2015-09-04 15:40:00,38.41,38.65,38.4,38.59,151080.0,27.3643,27.5353,27.3572,27.4925,151080.0
2015-09-04 15:50:00,38.58,38.59,38.36,38.36,264212.0,27.4854,27.4925,27.3287,27.3287,264212.0
2015-09-08 09:30:00,38.87,39.11,38.62,39.01,113916.0,27.692,27.863,27.5139,27.7917,113916.0
2015-09-08 09:40:00,39.03,39.11,38.97,39.09,70805.0,27.806,27.863,27.7632,27.8487,70805.0
2015-09-08 09:50:00,39.09,39.1,38.98,39.02,56398.0,27.8487,27.8559,27.7704,27.7989,56398.0
2015-09-08 10:00:00,39.02,39.17,38.97,39.14,61139.0,27.7989,27.9057,27.7632,27.8844,61139.0
2015-09-08 10:10:00,39.13,39.19,39.05,39.07,59359.0,27.8772,27.92,27.8202,27.8345,59359.0
2015-09-08 10:20:00,39.07,39.09,39.01,39.04,34653.0,27.8345,27.8487,27.7917,27.8131,34653.0
2015-09-08 10:30:00,39.04,39.04,38.96,38.96,37757.0,27.8131,27.8131,27.7561,27.7561,37757.0
2015-09-08 10:40:00,38.95,38.95,38.88,38.92,42669.0,27.749,27.749,27.6991,27.7276,42669.0
2015-09-08 10:50:00,38.92,38.98,38.88,38.95,34172.0,27.7276,27.7704,27.6991,27.749,34172.0
2015-09-08 11:00:00,38.94,38.95,38.78,38.79,36719.0,27.7419,27.749,27.6279,27.635,36719.0
2015-09-08 11:10:00,38.79,38.81,38.74,38.75,44386.0,27.635,27.6493,27.5994,27.6065,44386.0
2015-09-08 11:20:00,38.74,38.85,38.72,38.84,55768.0,27.5994,27.6778,27.5851,27.6706,55768.0
2015-09-08 11:30:00,38.84,38.89,38.83,38.87,34244.0,27.6706,27.7062,27.6635,27.692,34244.0
2015-09-08 11:40:00,38.86,38.9,38.84,38.86,37945.0,27.6849,27.7134,27.6706,27.6849,37945.0
2015-09-08 11:50:00,38.86,38.9,38.84,38.88,62846.0,27.6849,27.7134,27.6706,27.6991,62846.0
2015-09-08 12:00:00,38.88,38.89,38.85,38.87,43042.0,27.6991,27.7062,27.6778,27.692,43042.0
2015-09-08 12:10:00,38.86,38.93,38.86,38.9,38972.0,27.6849,27.7347,27.6849,27.7134,38972.0
2015-09-08 12:20:00,38.91,38.93,38.87,38.89,46921.0,27.7205,27.7347,27.692,27.7062,46921.0
2015-09-08 12:30:00,38.9,38.92,38.85,38.89,66609.0,27.7134,27.7276,27.6778,27.7062,66609.0
2015-09-08 12:40:00,38.9,38.92,38.89,38.9,22739.0,27.7134,27.7276,27.7062,27.7134,22739.0
2015-09-08 12:50:00,38.89,38.91,38.87,38.88,46820.0,27.7062,27.7205,27.692,27.6991,46820.0
2015-09-08 13:00:00,38.89,38.9,38.87,38.9,32396.0,27.7062,27.7134,27.692,27.7134,32396.0
2015-09-08 13:10:00,38.9,38.91,38.86,38.88,33222.0,27.7134,27.7205,27.6849,27.6991,33222.0
2015-09-08 13:20:00,38.87,38.9,38.85,38.89,29673.0,27.692,27.7134,27.6778,27.7062,29673.0
2015-09-08 13:30:00,38.89,38.91,38.86,38.91,92321.0,27.7062,27.7205,27.6849,27.7205,92321.0
2015-09-08 13:40:00,38.9,38.94,38.9,38.94,31278.0,27.7134,27.7419,27.7134,27.7419,31278.0
2015-09-08 13:50:00,38.94,39.01,38.94,39.0,27346.0,27.7419,27.7917,27.7419,27.7846,27346.0
2015-09-08 14:00:00,39.0,39.02,38.94,38.94,28367.0,27.7846,27.7989,27.7419,27.7419,28367.0
2015-09-08 14:10:00,38.94,38.99,38.94,38.96,35257.0,27.7419,27.7775,27.7419,27.7561,35257.0
2015-09-08 14:20:00,38.95,38.97,38.9,38.9,36382.0,27.749,27.7632,27.7134,27.7134,36382.0
2015-09-08 14:30:00,38.91,39.02,38.91,39.02,35688.0,27.7205,27.7989,27.7205,27.7989,35688.0
2015-09-08 14:40:00,39.02,39.09,38.99,39.05,37866.0,27.7989,27.8487,27.7775,27.8202,37866.0
2015-09-08 14:50:00,39.05,39.08,39.0,39.01,26541.0,27.8202,27.8416,27.7846,27.7917,26541.0
2015-09-08 15:00:00,39.01,39.05,39.0,39.01,52256.0,27.7917,27.8202,27.7846,27.7917,52256.0
2015-09-08 15:10:00,39.01,39.08,39.01,39.04,59175.0,27.7917,27.8416,27.7917,27.8131,59175.0
2015-09-08 15:20:00,39.03,39.04,38.99,39.04,89930.0,27.806,27.8131,27.7775,27.8131,89930.0
2015-09-08 15:30:00,39.04,39.17,39.04,39.15,131716.0,27.8131,27.9057,27.8131,27.8915,131716.0
2015-09-08 15:40:00,39.15,39.16,39.1,39.11,100689.0,27.8915,27.8986,27.8559,27.863,100689.0
2015-09-08 15:50:00,39.11,39.13,39.06,39.11,258647.0,27.863,27.8772,27.8274,27.863,258647.0
2015-09-09 09:30:00,39.42,39.42,39.03,39.04,90603.0,28.0838,28.0838,27.806,27.8131,90603.0
2015-09-09 09:40:00,39.04,39.05,38.92,38.94,56828.0,27.8131,27.8202,27.7276,27.7419,56828.0
2015-09-09 09:50:00,38.96,39.03,38.91,39.02,61329.0,27.7561,27.806,27.7205,27.7989,61329.0
2015-09-09 10:00:00,39.03,39.13,39.01,39.11,66013.0,27.806,27.8772,27.7917,27.863,66013.0
2015-09-09 10:10:00,39.11,39.15,39.05,39.15,70438.0,27.863,27.8915,27.8202,27.8915,70438.0
2015-09-09 10:20:00,39.15,39.21,39.15,39.2,54076.0,27.8915,27.9342,27.8915,27.9271,54076.0
2015-09-09 10:30:00,39.2,39.21,38.98,39.01,50946.0,27.9271,27.9342,27.7704,27.7917,50946.0
2015-09-09 10:40:00,39.02,39.11,39.0,39.09,45887.0,27.7989,27.863,27.7846,27.8487,45887.0
2015-09-09 10:50:00,39.1,39.1,39.01,39.05,37974.0,27.8559,27.8559,27.7917,27.8202,37974.0
2015-09-09 11:00:00,39.05,39.14,39.04,39.13,27612.0,27.8202,27.8844,27.8131,27.8772,27612.0
2015-09-09 11:10:00,39.13,39.15,39.08,39.11,60472.0,27.8772,27.8915,27.8416,27.863,60472.0
2015-09-09 11:20:00,39.11,39.12,39.04,39.07,72384.0,27.863,27.8701,27.8131,27.8345,72384.0
2015-09-09 11:30:00,39.06,39.09,39.04,39.05,29157.0,27.8274,27.8487,27.8131,27.8202,29157.0
2015-09-09 11:40:00,39.06,39.07,39.03,39.06,26841.0,27.8274,27.8345,27.806,27.8274,26841.0
2015-09-09 11:50:00,39.05,39.11,39.01,39.1,50611.0,27.8202,27.863,27.7917,27.8559,50611.0
2015-09-09 12:00:00,39.11,39.13,39.08,39.12,49612.0,27.863,27.8772,27.8416,27.8701,49612.0
2015-09-09 12:10:00,39.11,39.16,39.11,39.16,44367.0,27.863,27.8986,27.863,27.8986,44367.0
2015-09-09 12:20:00,39.16,39.16,39.02,39.05,42555.0,27.8986,27.8986,27.7989,27.8202,42555.0
2015-09-09 12:30:00,39.06,39.06,39.03,39.05,30918.0,27.8274,27.8274,27.806,27.8202,30918.0
2015-09-09 12:40:00,39.05,39.08,39.04,39.05,48612.0,27.8202,27.8416,27.8131,27.8202,48612.0
2015-09-09 12:50:00,39.05,39.06,39.02,39.04,26499.0,27.8202,27.8274,27.7989,27.8131,26499.0
2015-09-09 13:00:00,39.03,39.07,39.01,39.05,26361.0,27.806,27.8345,27.7917,27.8202,26361.0
2015-09-09 13:10:00,39.05,39.09,39.02,39.08,16656.0,27.8202,27.8487,27.7989,27.8416,16656.0
2015-09-09 13:20:00,39.08,39.11,39.02,39.05,30666.0,27.8416,27.863,27.7989,27.8202,30666.0
2015-09-09 13:30:00,39.04,39.04,38.94,38.95,53428.0,27.8131,27.8131,27.7419,27.749,53428.0
2015-09-09 13:40:00,38.95,38.95,38.92,38.92,33328.0,27.749,27.749,27.7276,27.7276,33328.0
2015-09-09 13:50:00,38.92,38.92,38.83,38.85,48058.0,27.7276,27.7276,27.6635,27.6778,48058.0
2015-09-09 14:00:00,38.85,38.86,38.82,38.84,42842.0,27.6778,27.6849,27.6564,27.6706,42842.0
2015-09-09 14:10:00,38.85,38.87,38.84,38.87,26688.0,27.6778,27.692,27.6706,27.692,26688.0
2015-09-09 14:20:00,38.87,38.87,38.78,38.8,36705.0,27.692,27.692,27.6279,27.6421,36705.0
2015-09-09 14:30:00,38.8,38.88,38.78,38.87,57691.0,27.6421,27.6991,27.6279,27.692,57691.0
2015-09-09 14:40:00,38.87,38.88,38.8,38.82,50510.0,27.692,27.6991,27.6421,27.6564,50510.0
2015-09-09 14:50:00,38.82,38.99,38.81,38.97,183507.0,27.6564,27.7775,27.6493,27.7632,183507.0
2015-09-09 15:00:00,38.96,38.99,38.91,38.97,68868.0,27.7561,27.7775,27.7205,27.7632,68868.0
2015-09-09 15:10:00,38.97,38.98,38.89,38.96,80567.0,27.7632,27.7704,27.7062,27.7561,80567.0
2015-09-09 15:20:00,38.96,38.99,38.85,38.87,68810.0,27.7561,27.7775,27.6778,27.692,68810.0
2015-09-09 15:30:00,38.88,38.88,38.73,38.73,92031.0,27.6991,27.6991,27.5923,27.5923,92031.0
2015-09-09 15:40:00,38.72,38.72,38.61,38.63,161120.0,27.5851,27.5851,27.5068,27.521,161120.0
2015-09-09 15:50:00,38.63,38.66,38.55,38.65,262899.0,27.521,27.5424,27.464,27.5353,262899.0
2015-09-10 09:30:00,38.64,38.94,38.58,38.91,199782.0,27.5281,27.7419,27.4854,27.7205,199782.0
2015-09-10 09:40:00,38.91,39.03,38.85,38.93,69573.0,27.7205,27.806,27.6778,27.7347,69573.0
2015-09-10 09:50:00,38.94,38.98,38.73,38.81,62098.0,27.7419,27.7704,27.5923,27.6493,62098.0
2015-09-10 10:00:00,38.82,38.96,38.78,38.94,85713.0,27.6564,27.7561,27.6279,27.7419,85713.0
2015-09-10 10:10:00,38.93,38.97,38.88,38.96,106704.0,27.7347,27.7632,27.6991,27.7561,106704.0
2015-09-10 10:20:00,38.95,38.96,38.85,38.94,40297.0,27.749,27.7561,27.6778,27.7419,40297.0
2015-09-10 10:30:00,38.94,39.03,38.94,39.03,69364.0,27.7419,27.806,27.7419,27.806,69364.0
2015-09-10 10:40:00,39.02,39.13,39.01,39.1,64925.0,27.7989,27.8772,27.7917,27.8559,64925.0
2015-09-10 10:50:00,39.1,39.11,39.03,39.09,49791.0,27.8559,27.863,27.806,27.8487,49791.0
2015-09-10 11:00:00,39.09,39.17,39.08,39.13,79336.0,27.8487,27.9057,27.8416,27.8772,79336.0
2015-09-10 11:10:00,39.13,39.18,39.13,39.14,58219.0,27.8772,27.9129,27.8772,27.8844,58219.0
2015-09-10 11:20:00,39.13,39.14,39.06,39.08,55419.0,27.8772,27.8844,27.8274,27.8416,55419.0
2015-09-10 11:30:00,39.09,39.12,39.04,39.11,74651.0,27.8487,27.8701,27.8131,27.863,74651.0
2015-09-10 11:40:00,39.11,39.15,39.07,39.11,36143.0,27.863,27.8915,27.8345,27.863,36143.0
2015-09-10 11:50:00,39.11,39.13,39.07,39.11,45698.0,27.863,27.8772,27.8345,27.863,45698.0
2015-09-10 12:00:00,39.12,39.15,39.06,39.14,33859.0,27.8701,27.8915,27.8274,27.8844,33859.0
2015-09-10 12:10:00,39.14,39.14,39.05,39.07,48083.0,27.8844,27.8844,27.8202,27.8345,48083.0
2015-09-10 12:20:00,39.06,39.1,39.06,39.08,35713.0,27.8274,27.8559,27.8274,27.8416,35713.0
2015-09-10 12:30:00,39.08,39.12,39.06,39.1,27143.0,27.8416,27.8701,27.8274,27.8559,27143.0
2015-09-10 12:40:00,39.1,39.13,39.07,39.12,44094.0,27.8559,27.8772,27.8345,27.8701,44094.0
2015-09-10 12:50:00,39.12,39.12,39.07,39.09,26601.0,27.8701,27.8701,27.8345,27.8487,26601.0
2015-09-10 13:00:00,39.09,39.13,39.07,39.1,46970.0,27.8487,27.8772,27.8345,27.8559,46970.0
2015-09-10 13:10:00,39.11,39.13,39.08,39.09,20035.0,27.863,27.8772,27.8416,27.8487,20035.0
2015-09-10 13:20:00,39.09,39.24,39.08,39.23,51510.0,27.8487,27.9556,27.8416,27.9485,51510.0
2015-09-10 13:30:00,39.23,39.28,39.21,39.26,45486.0,27.9485,27.9841,27.9342,27.9698,45486.0
2015-09-10 13:40:00,39.27,39.27,39.18,39.2,33980.0,27.977,27.977,27.9129,27.9271,33980.0
2015-09-10 13:50:00,39.21,39.23,39.15,39.17,26678.0,27.9342,27.9485,27.8915,27.9057,26678.0
2015-09-10 14:00:00,39.17,39.2,39.14,39.18,31344.0,27.9057,27.9271,27.8844,27.9129,31344.0
2015-09-10 14:10:00,39.19,39.22,39.18,39.2,58042.0,27.92,27.9413,27.9129,27.9271,58042.0
2015-09-10 14:20:00,39.19,39.21,39.16,39.18,51625.0,27.92,27.9342,27.8986,27.9129,51625.0
2015-09-10 14:30:00,39.18,39.23,39.14,39.15,38757.0,27.9129,27.9485,27.8844,27.8915,38757.0
2015-09-10 14:40:00,39.14,39.18,39.14,39.14,54812.0,27.8844,27.9129,27.8844,27.8844,54812.0
2015-09-10 14:50:00,39.14,39.15,39.04,39.05,51073.0,27.8844,27.8915,27.8131,27.8202,51073.0
2015-09-10 15:00:00,39.03,39.05,38.96,38.98,33697.0,27.806,27.8202,27.7561,27.7704,33697.0
2015-09-10 15:10:00,38.98,39.07,38.96,38.97,66510.0,27.7704,27.8345,27.7561,27.7632,66510.0
2015-09-10 15:20:00,38.98,38.99,38.87,38.89,56197.0,27.7704,27.7775,27.692,27.7062,56197.0
2015-09-10 15:30:00,38.89,38.93,38.84,38.89,134664.0,27.7062,27.7347,27.6706,27.7062,134664.0
2015-09-10 15:40:00,38.88,38.88,38.76,38.81,130351.0,27.6991,27.6991,27.6136,27.6493,130351.0
2015-09-10 15:50:00,38.81,38.89,38.75,38.88,219262.0,27.6493,27.7062,27.6065,27.6991,219262.0
2015-09-11 09:30:00,38.7,38.87,38.59,38.64,103445.0,27.5709,27.692,27.4925,27.5281,103445.0
2015-09-11 09:40:00,38.64,38.72,38.58,38.7,70176.0,27.5281,27.5851,27.4854,27.5709,70176.0
2015-09-11 09:50:00,38.71,38.74,38.62,38.63,46638.0,27.578,27.5994,27.5139,27.521,46638.0
2015-09-11 10:00:00,38.63,38.71,38.57,38.69,48791.0,27.521,27.578,27.4783,27.5638,48791.0
2015-09-11 10:10:00,38.69,38.91,38.69,38.89,71175.0,27.5638,27.7205,27.5638,27.7062,71175.0
2015-09-11 10:20:00,38.88,39.04,38.88,38.95,162168.0,27.6991,27.8131,27.6991,27.749,162168.0
2015-09-11 10:30:00,38.95,38.96,38.89,38.93,141708.0,27.749,27.7561,27.7062,27.7347,141708.0
2015-09-11 10:40:00,38.92,38.97,38.92,38.97,48997.0,27.7276,27.7632,27.7276,27.7632,48997.0
2015-09-11 10:50:00,38.96,38.97,38.9,38.91,81693.0,27.7561,27.7632,27.7134,27.7205,81693.0
2015-09-11 11:00:00,38.91,38.94,38.9,38.92,39548.0,27.7205,27.7419,27.7134,27.7276,39548.0
2015-09-11 11:10:00,38.92,38.94,38.9,38.93,28209.0,27.7276,27.7419,27.7134,27.7347,28209.0
2015-09-11 11:20:00,38.93,38.95,38.92,38.95,23713.0,27.7347,27.749,27.7276,27.749,23713.0
2015-09-11 11:30:00,38.95,38.96,38.89,38.93,25913.0,27.749,27.7561,27.7062,27.7347,25913.0
2015-09-11 11:40:00,38.93,38.94,38.88,38.9,29935.0,27.7347,27.7419,27.6991,27.7134,29935.0
2015-09-11 11:50:00,38.9,38.97,38.89,38.94,42998.0,27.7134,27.7632,27.7062,27.7419,42998.0
2015-09-11 12:00:00,38.95,39.03,38.93,39.01,39075.0,27.749,27.806,27.7347,27.7917,39075.0
2015-09-11 12:10:00,39.01,39.02,38.99,39.01,29779.0,27.7917,27.7989,27.7775,27.7917,29779.0
2015-09-11 12:20:00,39.01,39.02,38.99,39.02,15207.0,27.7917,27.7989,27.7775,27.7989,15207.0
2015-09-11 12:30:00,39.02,39.07,39.0,39.06,15768.0,27.7989,27.8345,27.7846,27.8274,15768.0
2015-09-11 12:40:00,39.07,39.1,39.05,39.09,17901.0,27.8345,27.8559,27.8202,27.8487,17901.0
2015-09-11 12:50:00,39.1,39.1,39.01,39.03,20861.0,27.8559,27.8559,27.7917,27.806,20861.0
2015-09-11 13:00:00,39.02,39.02,38.93,38.94,31624.0,27.7989,27.7989,27.7347,27.7419,31624.0
2015-09-11 13:10:00,38.95,38.99,38.94,38.98,31744.0,27.749,27.7775,27.7419,27.7704,31744.0
2015-09-11 13:20:00,38.99,39.02,38.98,38.99,36716.0,27.7775,27.7989,27.7704,27.7775,36716.0
2015-09-11 13:30:00,39.0,39.01,38.89,38.91,27735.0,27.7846,27.7917,27.7062,27.7205,27735.0
2015-09-11 13:40:00,38.91,38.92,38.87,38.88,20403.0,27.7205,27.7276,27.692,27.6991,20403.0
2015-09-11 13:50:00,38.87,38.9,38.86,38.88,26281.0,27.692,27.7134,27.6849,27.6991,26281.0
2015-09-11 14:00:00,38.87,38.89,38.83,38.88,26258.0,27.692,27.7062,27.6635,27.6991,26258.0
2015-09-11 14:10:00,38.88,38.92,38.88,38.9,20409.0,27.6991,27.7276,27.6991,27.7134,20409.0
2015-09-11 14:20:00,38.9,38.95,38.9,38.92,27303.0,27.7134,27.749,27.7134,27.7276,27303.0
2015-09-11 14:30:00,38.93,39.05,38.92,39.05,45948.0,27.7347,27.8202,27.7276,27.8202,45948.0
2015-09-11 14:40:00,39.04,39.1,39.04,39.08,50222.0,27.8131,27.8559,27.8131,27.8416,50222.0
2015-09-11 14:50:00,39.09,39.13,39.05,39.12,47778.0,27.8487,27.8772,27.8202,27.8701,47778.0
2015-09-11 15:00:00,39.13,39.2,39.12,39.17,114523.0,27.8772,27.9271,27.8701,27.9057,114523.0
2015-09-11 15:10:00,39.16,39.21,39.15,39.18,95686.0,27.8986,27.9342,27.8915,27.9129,95686.0
2015-09-11 15:20:00,39.19,39.19,39.16,39.17,51806.0,27.92,27.92,27.8986,27.9057,51806.0
2015-09-11 15:30:00,39.17,39.21,39.12,39.2,128061.0,27.9057,27.9342,27.8701,27.9271,128061.0
2015-09-11 15:40:00,39.19,39.21,39.16,39.18,143913.0,27.92,27.9342,27.8986,27.9129,143913.0
2015-09-11 15:50:00,39.18,39.33,39.18,39.32,332154.0,27.9129,28.0197,27.9129,28.0126,332154.0
2015-09-14 09:30:00,39.32,39.34,39.16,39.24,65916.0,28.0126,28.0268,27.8986,27.9556,65916.0
2015-09-14 09:40:00,39.23,39.43,39.23,39.32,54861.0,27.9485,28.091,27.9485,28.0126,54861.0
2015-09-14 09:50:00,39.32,39.49,39.31,39.49,44296.0,28.0126,28.1337,28.0055,28.1337,44296.0
2015-09-14 10:00:00,39.48,39.55,39.47,39.52,58114.0,28.1266,28.1765,28.1195,28.1551,58114.0
2015-09-14 10:10:00,39.51,39.66,39.49,39.65,61264.0,28.148,28.2548,28.1337,28.2477,61264.0
2015-09-14 10:20:00,39.66,39.7,39.62,39.65,46222.0,28.2548,28.2833,28.2263,28.2477,46222.0
2015-09-14 10:30:00,39.65,39.71,39.63,39.71,49737.0,28.2477,28.2904,28.2334,28.2904,49737.0
2015-09-14 10:40:00,39.71,39.71,39.61,39.65,48316.0,28.2904,28.2904,28.2192,28.2477,48316.0
2015-09-14 10:50:00,39.66,39.66,39.5,39.5,35887.0,28.2548,28.2548,28.1408,28.1408,35887.0
2015-09-14 11:00:00,39.5,39.54,39.48,39.52,68792.0,28.1408,28.1693,28.1266,28.1551,68792.0
2015-09-14 11:10:00,39.51,39.55,39.49,39.55,37712.0,28.148,28.1765,28.1337,28.1765,37712.0
2015-09-14 11:20:00,39.55,39.57,39.52,39.57,26658.0,28.1765,28.1907,28.1551,28.1907,26658.0
2015-09-14 11:30:00,39.58,39.66,39.57,39.62,30149.0,28.1978,28.2548,28.1907,28.2263,30149.0
2015-09-14 11:40:00,39.62,39.63,39.53,39.53,21294.0,28.2263,28.2334,28.1622,28.1622,21294.0
2015-09-14 11:50:00,39.53,39.58,39.5,39.54,28322.0,28.1622,28.1978,28.1408,28.1693,28322.0
2015-09-14 12:00:00,39.54,39.54,39.43,39.45,42654.0,28.1693,28.1693,28.091,28.1052,42654.0
2015-09-14 12:10:00,39.44,39.44,39.38,39.4,24623.0,28.0981,28.0981,28.0553,28.0696,24623.0
2015-09-14 12:20:00,39.4,39.45,39.39,39.43,20669.0,28.0696,28.1052,28.0625,28.091,20669.0
2015-09-14 12:30:00,39.43,39.43,39.35,39.36,21313.0,28.091,28.091,28.034,28.0411,21313.0
2015-09-14 12:40:00,39.35,39.37,39.33,39.34,20839.0,28.034,28.0482,28.0197,28.0268,20839.0
2015-09-14 12:50:00,39.34,39.35,39.3,39.3,20949.0,28.0268,28.034,27.9983,27.9983,20949.0
2015-09-14 13:00:00,39.3,39.33,39.28,39.31,29298.0,27.9983,28.0197,27.9841,28.0055,29298.0
2015-09-14 13:10:00,39.31,39.32,39.25,39.26,28996.0,28.0055,28.0126,27.9627,27.9698,28996.0
2015-09-14 13:20:00,39.26,39.27,39.24,39.26,23865.0,27.9698,27.977,27.9556,27.9698,23865.0
2015-09-14 13:30:00,39.26,39.27,39.19,39.22,67363.0,27.9698,27.977,27.92,27.9413,67363.0
2015-09-14 13:40:00,39.22,39.32,39.21,39.31,21429.0,27.9413,28.0126,27.9342,28.0055,21429.0
2015-09-14 13:50:00,39.32,39.34,39.26,39.33,23920.0,28.0126,28.0268,27.9698,28.0197,23920.0
2015-09-14 14:00:00,39.33,39.34,39.29,39.3,22648.0,28.0197,28.0268,27.9912,27.9983,22648.0
2015-09-14 14:10:00,39.29,39.31,39.27,39.27,19975.0,27.9912,28.0055,27.977,27.977,19975.0
2015-09-14 14:20:00,39.28,39.29,39.24,39.27,26963.0,27.9841,27.9912,27.9556,27.977,26963.0
2015-09-14 14:30:00,39.26,39.28,39.23,39.26,27195.0,27.9698,27.9841,27.9485,27.9698,27195.0
2015-09-14 14:40:00,39.26,39.29,39.25,39.26,18690.0,27.9698,27.9912,27.9627,27.9698,18690.0
2015-09-14 14:50:00,39.26,39.33,39.25,39.3,32280.0,27.9698,28.0197,27.9627,27.9983,32280.0
2015-09-14 15:00:00,39.3,39.31,39.25,39.25,25847.0,27.9983,28.0055,27.9627,27.9627,25847.0
2015-09-14 15:10:00,39.26,39.35,39.26,39.34,49285.0,27.9698,28.034,27.9698,28.0268,49285.0
2015-09-14 15:20:00,39.34,39.37,39.29,39.33,45538.0,28.0268,28.0482,27.9912,28.0197,45538.0
2015-09-14 15:30:00,39.33,39.36,39.25,39.27,49427.0,28.0197,28.0411,27.9627,27.977,49427.0
2015-09-14 15:40:00,39.26,39.28,39.24,39.26,70806.0,27.9698,27.9841,27.9556,27.9698,70806.0
2015-09-14 15:50:00,39.27,39.34,39.26,39.29,148538.0,27.977,28.0268,27.9698,27.9912,148538.0
2015-09-15 09:30:00,39.36,39.47,39.16,39.38,65067.0,28.0411,28.1195,27.8986,28.0553,65067.0
2015-09-15 09:40:00,39.37,39.41,39.27,39.4,36355.0,28.0482,28.0767,27.977,28.0696,36355.0
2015-09-15 09:50:00,39.4,39.41,39.18,39.22,55245.0,28.0696,28.0767,27.9129,27.9413,55245.0
2015-09-15 10:00:00,39.21,39.21,39.06,39.09,28110.0,27.9342,27.9342,27.8274,27.8487,28110.0
2015-09-15 10:10:00,39.09,39.13,39.07,39.13,59429.0,27.8487,27.8772,27.8345,27.8772,59429.0
2015-09-15 10:20:00,39.14,39.37,39.14,39.34,61353.0,27.8844,28.0482,27.8844,28.0268,61353.0
2015-09-15 10:30:00,39.34,39.46,39.34,39.42,32599.0,28.0268,28.1123,28.0268,28.0838,32599.0
2015-09-15 10:40:00,39.43,39.49,39.41,39.42,69671.0,28.091,28.1337,28.0767,28.0838,69671.0
2015-09-15 10:50:00,39.43,39.43,39.33,39.38,99611.0,28.091,28.091,28.0197,28.0553,99611.0
2015-09-15 11:00:00,39.37,39.41,39.34,39.36,49895.0,28.0482,28.0767,28.0268,28.0411,49895.0
2015-09-15 11:10:00,39.36,39.39,39.32,39.34,30602.0,28.0411,28.0625,28.0126,28.0268,30602.0
2015-09-15 11:20:00,39.34,39.35,39.27,39.27,23608.0,28.0268,28.034,27.977,27.977,23608.0
2015-09-15 11:30:00,39.27,39.29,39.19,39.27,28373.0,27.977,27.9912,27.92,27.977,28373.0
2015-09-15 11:40:00,39.27,39.31,39.27,39.29,12810.0,27.977,28.0055,27.977,27.9912,12810.0
2015-09-15 11:50:00,39.3,39.3,39.25,39.26,20279.0,27.9983,27.9983,27.9627,27.9698,20279.0
2015-09-15 12:00:00,39.25,39.28,39.19,39.25,18367.0,27.9627,27.9841,27.92,27.9627,18367.0
2015-09-15 12:10:00,39.24,39.3,39.22,39.26,19759.0,27.9556,27.9983,27.9413,27.9698,19759.0
2015-09-15 12:20:00,39.26,39.3,39.23,39.29,39812.0,27.9698,27.9983,27.9485,27.9912,39812.0
2015-09-15 12:30:00,39.3,39.37,39.3,39.37,20451.0,27.9983,28.0482,27.9983,28.0482,20451.0
2015-09-15 12:40:00,39.36,39.4,39.33,39.36,32406.0,28.0411,28.0696,28.0197,28.0411,32406.0
2015-09-15 12:50:00,39.36,39.38,39.34,39.35,41106.0,28.0411,28.0553,28.0268,28.034,41106.0
2015-09-15 13:00:00,39.35,39.36,39.33,39.33,25907.0,28.034,28.0411,28.0197,28.0197,25907.0
2015-09-15 13:10:00,39.34,39.42,39.33,39.41,28948.0,28.0268,28.0838,28.0197,28.0767,28948.0
2015-09-15 13:20:00,39.42,39.46,39.41,39.41,44854.0,28.0838,28.1123,28.0767,28.0767,44854.0
2015-09-15 13:30:00,39.42,39.49,39.41,39.43,52525.0,28.0838,28.1337,28.0767,28.091,52525.0
2015-09-15 13:40:00,39.44,39.5,39.44,39.47,64651.0,28.0981,28.1408,28.0981,28.1195,64651.0
2015-09-15 13:50:00,39.47,39.5,39.45,39.48,25322.0,28.1195,28.1408,28.1052,28.1266,25322.0
2015-09-15 14:00:00,39.49,39.6,39.49,39.6,86332.0,28.1337,28.2121,28.1337,28.2121,86332.0
2015-09-15 14:10:00,39.59,39.62,39.53,39.58,76759.0,28.2049,28.2263,28.1622,28.1978,76759.0
2015-09-15 14:20:00,39.58,39.58,39.53,39.57,34100.0,28.1978,28.1978,28.1622,28.1907,34100.0
2015-09-15 14:30:00,39.56,39.59,39.51,39.54,47923.0,28.1836,28.2049,28.148,28.1693,47923.0
2015-09-15 14:40:00,39.53,39.56,39.51,39.55,51928.0,28.1622,28.1836,28.148,28.1765,51928.0
2015-09-15 14:50:00,39.55,39.58,39.52,39.57,25849.0,28.1765,28.1978,28.1551,28.1907,25849.0
2015-09-15 15:00:00,39.57,39.61,39.55,39.57,49053.0,28.1907,28.2192,28.1765,28.1907,49053.0
2015-09-15 15:10:00,39.57,39.61,39.56,39.56,46817.0,28.1907,28.2192,28.1836,28.1836,46817.0
2015-09-15 15:20:00,39.56,39.57,39.54,39.56,52571.0,28.1836,28.1907,28.1693,28.1836,52571.0
2015-09-15 15:30:00,39.56,39.6,39.55,39.55,84400.0,28.1836,28.2121,28.1765,28.1765,84400.0
2015-09-15 15:40:00,39.55,39.59,39.5,39.56,151415.0,28.1765,28.2049,28.1408,28.1836,151415.0
2015-09-15 15:50:00,39.56,39.63,39.56,39.58,253747.0,28.1836,28.2334,28.1836,28.1978,253747.0
2015-09-16 09:30:00,39.57,39.71,39.45,39.66,61822.0,28.1907,28.2904,28.1052,28.2548,61822.0
2015-09-16 09:40:00,39.69,39.81,39.69,39.81,62214.0,28.2762,28.3617,28.2762,28.3617,62214.0
2015-09-16 09:50:00,39.81,39.95,39.8,39.91,40357.0,28.3617,28.4614,28.3546,28.4329,40357.0
2015-09-16 10:00:00,39.93,39.96,39.87,39.91,44321.0,28.4472,28.4685,28.4044,28.4329,44321.0
2015-09-16 10:10:00,39.91,40.07,39.91,40.03,63495.0,28.4329,28.5469,28.4329,28.5184,63495.0
2015-09-16 10:20:00,40.04,40.07,40.01,40.05,67609.0,28.5255,28.5469,28.5042,28.5327,67609.0
2015-09-16 10:30:00,40.04,40.1,40.01,40.08,61413.0,28.5255,28.5683,28.5042,28.554,61413.0
2015-09-16 10:40:00,40.07,40.1,40.05,40.09,45633.0,28.5469,28.5683,28.5327,28.5612,45633.0
2015-09-16 10:50:00,40.09,40.11,40.06,40.09,64496.0,28.5612,28.5754,28.5398,28.5612,64496.0
2015-09-16 11:00:00,40.09,40.17,40.08,40.16,31578.0,28.5612,28.6182,28.554,28.611,31578.0
2015-09-16 11:10:00,40.16,40.23,40.15,40.19,60700.0,28.611,28.6609,28.6039,28.6324,60700.0
2015-09-16 11:20:00,40.19,40.26,40.15,40.25,45560.0,28.6324,28.6823,28.6039,28.6751,45560.0
2015-09-16 11:30:00,40.26,40.28,40.15,40.18,39304.0,28.6823,28.6965,28.6039,28.6253,39304.0
2015-09-16 11:40:00,40.17,40.22,40.14,40.16,21057.0,28.6182,28.6538,28.5968,28.611,21057.0
2015-09-16 11:50:00,40.17,40.21,40.14,40.16,29429.0,28.6182,28.6467,28.5968,28.611,29429.0
2015-09-16 12:00:00,40.16,40.23,40.16,40.22,30135.0,28.611,28.6609,28.611,28.6538,30135.0
2015-09-16 12:10:00,40.22,40.24,40.19,40.22,21652.0,28.6538,28.668,28.6324,28.6538,21652.0
2015-09-16 12:20:00,40.23,40.28,40.23,40.25,19938.0,28.6609,28.6965,28.6609,28.6751,19938.0
2015-09-16 12:30:00,40.25,40.3,40.24,40.26,43640.0,28.6751,28.7108,28.668,28.6823,43640.0
2015-09-16 12:40:00,40.26,40.3,40.24,40.27,23532.0,28.6823,28.7108,28.668,28.6894,23532.0
2015-09-16 12:50:00,40.27,40.3,40.24,40.3,33904.0,28.6894,28.7108,28.668,28.7108,33904.0
2015-09-16 13:00:00,40.29,40.29,40.17,40.18,28961.0,28.7036,28.7036,28.6182,28.6253,28961.0
2015-09-16 13:10:00,40.18,40.2,40.16,40.19,26048.0,28.6253,28.6395,28.611,28.6324,26048.0
2015-09-16 13:20:00,40.19,40.2,40.14,40.16,26189.0,28.6324,28.6395,28.5968,28.611,26189.0
2015-09-16 13:30:00,40.17,40.2,40.14,40.16,27569.0,28.6182,28.6395,28.5968,28.611,27569.0
2015-09-16 13:40:00,40.17,40.2,40.14,40.2,20786.0,28.6182,28.6395,28.5968,28.6395,20786.0
2015-09-16 13:50:00,40.2,40.24,40.19,40.22,52480.0,28.6395,28.668,28.6324,28.6538,52480.0
2015-09-16 14:00:00,40.21,40.22,40.17,40.21,20550.0,28.6467,28.6538,28.6182,28.6467,20550.0
2015-09-16 14:10:00,40.2,40.2,40.15,40.16,22339.0,28.6395,28.6395,28.6039,28.611,22339.0
2015-09-16 14:20:00,40.15,40.17,40.11,40.15,44112.0,28.6039,28.6182,28.5754,28.6039,44112.0
2015-09-16 14:30:00,40.15,40.19,40.14,40.17,27356.0,28.6039,28.6324,28.5968,28.6182,27356.0
2015-09-16 14:40:00,40.17,40.18,40.14,40.16,38025.0,28.6182,28.6253,28.5968,28.611,38025.0
2015-09-16 14:50:00,40.16,40.24,40.13,40.2,49072.0,28.611,28.668,28.5897,28.6395,49072.0
2015-09-16 15:00:00,40.2,40.22,40.15,40.15,54467.0,28.6395,28.6538,28.6039,28.6039,54467.0
2015-09-16 15:10:00,40.15,40.19,40.14,40.18,70570.0,28.6039,28.6324,28.5968,28.6253,70570.0
2015-09-16 15:20:00,40.18,40.2,40.14,40.19,82738.0,28.6253,28.6395,28.5968,28.6324,82738.0
2015-09-16 15:30:00,40.19,40.23,40.17,40.2,68053.0,28.6324,28.6609,28.6182,28.6395,68053.0
2015-09-16 15:40:00,40.2,40.23,40.15,40.17,77348.0,28.6395,28.6609,28.6039,28.6182,77348.0
2015-09-16 15:50:00,40.17,40.2,40.13,40.15,182705.0,28.6182,28.6395,28.5897,28.6039,182705.0
2015-09-17 09:30:00,40.12,40.25,39.81,40.23,37395.0,28.5825,28.6751,28.3617,28.6609,37395.0
2015-09-17 09:40:00,40.21,40.33,40.19,40.32,60151.0,28.6467,28.7321,28.6324,28.725,60151.0
2015-09-17 09:50:00,40.32,40.54,40.31,40.54,80087.0,28.725,28.8818,28.7179,28.8818,80087.0
2015-09-17 10:00:00,40.5,40.57,40.45,40.57,56263.0,28.8533,28.9031,28.8176,28.9031,56263.0
2015-09-17 10:10:00,40.56,40.62,40.55,40.6,47667.0,28.896,28.9387,28.8889,28.9245,47667.0
2015-09-17 10:20:00,40.59,40.61,40.56,40.59,40786.0,28.9174,28.9316,28.896,28.9174,40786.0
2015-09-17 10:30:00,40.58,40.58,40.51,40.52,48382.0,28.9102,28.9102,28.8604,28.8675,48382.0
2015-09-17 10:40:00,40.52,40.54,40.45,40.45,69041.0,28.8675,28.8818,28.8176,28.8176,69041.0
2015-09-17 10:50:00,40.45,40.46,40.4,40.43,18758.0,28.8176,28.8248,28.782,28.8034,18758.0
2015-09-17 11:00:00,40.43,40.48,40.43,40.47,17947.0,28.8034,28.839,28.8034,28.8319,17947.0
2015-09-17 11:10:00,40.46,40.48,40.42,40.44,23166.0,28.8248,28.839,28.7963,28.8105,23166.0
2015-09-17 11:20:00,40.44,40.48,40.38,40.38,43376.0,28.8105,28.839,28.7678,28.7678,43376.0
2015-09-17 11:30:00,40.38,40.46,40.37,40.45,19378.0,28.7678,28.8248,28.7606,28.8176,19378.0
2015-09-17 11:40:00,40.46,40.46,40.42,40.42,11159.0,28.8248,28.8248,28.7963,28.7963,11159.0
2015-09-17 11:50:00,40.41,40.44,40.41,40.42,20585.0,28.7891,28.8105,28.7891,28.7963,20585.0
2015-09-17 12:00:00,40.43,40.43,40.38,40.38,30462.0,28.8034,28.8034,28.7678,28.7678,30462.0
2015-09-17 12:10:00,40.37,40.42,40.37,40.37,16817.0,28.7606,28.7963,28.7606,28.7606,16817.0
2015-09-17 12:20:00,40.37,40.4,40.35,40.35,33984.0,28.7606,28.782,28.7464,28.7464,33984.0
2015-09-17 12:30:00,40.35,40.37,40.3,40.3,29490.0,28.7464,28.7606,28.7108,28.7108,29490.0
2015-09-17 12:40:00,40.31,40.36,40.3,40.35,36373.0,28.7179,28.7535,28.7108,28.7464,36373.0
2015-09-17 12:50:00,40.36,40.37,40.32,40.36,31352.0,28.7535,28.7606,28.725,28.7535,31352.0
2015-09-17 13:00:00,40.36,40.36,40.3,40.3,50276.0,28.7535,28.7535,28.7108,28.7108,50276.0
2015-09-17 13:10:00,40.31,40.41,40.28,40.4,80903.0,28.7179,28.7891,28.6965,28.782,80903.0
2015-09-17 13:20:00,40.41,40.47,40.4,40.43,65147.0,28.7891,28.8319,28.782,28.8034,65147.0
2015-09-17 13:30:00,40.43,40.46,40.41,40.42,48995.0,28.8034,28.8248,28.7891,28.7963,48995.0
2015-09-17 13:40:00,40.42,40.43,40.37,40.4,50482.0,28.7963,28.8034,28.7606,28.782,50482.0
2015-09-17 13:50:00,40.39,40.41,40.29,40.39,82880.0,28.7749,28.7891,28.7036,28.7749,82880.0
2015-09-17 14:00:00,40.41,40.67,40.3,40.67,76183.0,28.7891,28.9744,28.7108,28.9744,76183.0
2015-09-17 14:10:00,40.69,40.91,40.66,40.82,63683.0,28.9886,29.1453,28.9672,29.0812,63683.0
2015-09-17 14:20:00,40.83,40.89,40.8,40.82,47468.0,29.0884,29.1311,29.067,29.0812,47468.0
2015-09-17 14:30:00,40.83,40.97,40.82,40.87,85454.0,29.0884,29.1881,29.0812,29.1169,85454.0
2015-09-17 14:40:00,40.87,41.16,40.85,41.04,109924.0,29.1169,29.3235,29.1026,29.238,109924.0
2015-09-17 14:50:00,41.05,41.06,40.91,40.96,42035.0,29.2451,29.2522,29.1453,29.181,42035.0
2015-09-17 15:00:00,40.96,41.02,40.82,40.85,71778.0,29.181,29.2237,29.0812,29.1026,71778.0
2015-09-17 15:10:00,40.85,40.89,40.74,40.81,92268.0,29.1026,29.1311,29.0242,29.0741,92268.0
2015-09-17 15:20:00,40.8,40.8,40.54,40.71,115674.0,29.067,29.067,28.8818,29.0029,115674.0
2015-09-17 15:30:00,40.72,40.8,40.63,40.67,147630.0,29.01,29.067,28.9459,28.9744,147630.0
2015-09-17 15:40:00,40.68,40.75,40.62,40.66,125657.0,28.9815,29.0314,28.9387,28.9672,125657.0
2015-09-17 15:50:00,40.66,40.66,40.54,40.62,246659.0,28.9672,28.9672,28.8818,28.9387,246659.0
2015-09-18 09:30:00,40.6,40.8,40.26,40.76,591254.0,28.9245,29.067,28.6823,29.0385,591254.0
2015-09-18 09:40:00,40.8,40.88,40.57,40.59,71995.0,29.067,29.124,28.9031,28.9174,71995.0
2015-09-18 09:50:00,40.58,40.75,40.49,40.49,78407.0,28.9102,29.0314,28.8461,28.8461,78407.0
2015-09-18 10:00:00,40.52,40.64,40.43,40.43,104601.0,28.8675,28.953,28.8034,28.8034,104601.0
2015-09-18 10:10:00,40.42,40.46,40.37,40.42,175116.0,28.7963,28.8248,28.7606,28.7963,175116.0
2015-09-18 10:20:00,40.42,40.63,40.38,40.52,75752.0,28.7963,28.9459,28.7678,28.8675,75752.0
2015-09-18 10:30:00,40.52,40.61,40.51,40.56,71355.0,28.8675,28.9316,28.8604,28.896,71355.0
2015-09-18 10:40:00,40.56,40.58,40.5,40.57,29867.0,28.896,28.9102,28.8533,28.9031,29867.0
2015-09-18 10:50:00,40.57,40.63,40.55,40.59,32157.0,28.9031,28.9459,28.8889,28.9174,32157.0
2015-09-18 11:00:00,40.59,40.61,40.56,40.6,35582.0,28.9174,28.9316,28.896,28.9245,35582.0
2015-09-18 11:10:00,40.6,40.62,40.57,40.62,43730.0,28.9245,28.9387,28.9031,28.9387,43730.0
2015-09-18 11:20:00,40.62,40.64,40.57,40.58,80989.0,28.9387,28.953,28.9031,28.9102,80989.0
2015-09-18 11:30:00,40.57,40.63,40.56,40.63,71969.0,28.9031,28.9459,28.896,28.9459,71969.0
2015-09-18 11:40:00,40.63,40.75,40.6,40.73,116216.0,28.9459,29.0314,28.9245,29.0171,116216.0
2015-09-18 11:50:00,40.74,40.75,40.7,40.72,73005.0,29.0242,29.0314,28.9957,29.01,73005.0
2015-09-18 12:00:00,40.73,40.73,40.67,40.69,36043.0,29.0171,29.0171,28.9744,28.9886,36043.0
2015-09-18 12:10:00,40.68,40.69,40.63,40.63,33917.0,28.9815,28.9886,28.9459,28.9459,33917.0
2015-09-18 12:20:00,40.62,40.65,40.57,40.65,44572.0,28.9387,28.9601,28.9031,28.9601,44572.0
2015-09-18 12:30:00,40.66,40.72,40.65,40.68,41733.0,28.9672,29.01,28.9601,28.9815,41733.0
2015-09-18 12:40:00,40.68,40.7,40.61,40.69,50105.0,28.9815,28.9957,28.9316,28.9886,50105.0
2015-09-18 12:50:00,40.69,40.73,40.68,40.7,34635.0,28.9886,29.0171,28.9815,28.9957,34635.0
2015-09-18 13:00:00,40.7,40.78,40.68,40.76,61782.0,28.9957,29.0527,28.9815,29.0385,61782.0
2015-09-18 13:10:00,40.75,40.75,40.69,40.71,32526.0,29.0314,29.0314,28.9886,29.0029,32526.0
2015-09-18 13:20:00,40.7,40.75,40.64,40.75,47629.0,28.9957,29.0314,28.953,29.0314,47629.0
2015-09-18 13:30:00,40.75,40.75,40.66,40.67,25986.0,29.0314,29.0314,28.9672,28.9744,25986.0
2015-09-18 13:40:00,40.66,40.68,40.64,40.64,30242.0,28.9672,28.9815,28.953,28.953,30242.0
2015-09-18 13:50:00,40.63,40.63,40.53,40.55,48521.0,28.9459,28.9459,28.8746,28.8889,48521.0
2015-09-18 14:00:00,40.54,40.66,40.53,40.62,44937.0,28.8818,28.9672,28.8746,28.9387,44937.0
2015-09-18 14:10:00,40.62,40.73,40.59,40.7,36924.0,28.9387,29.0171,28.9174,28.9957,36924.0
2015-09-18 14:20:00,40.7,40.75,40.68,40.69,27698.0,28.9957,29.0314,28.9815,28.9886,27698.0
2015-09-18 14:30:00,40.69,40.72,40.64,40.72,37296.0,28.9886,29.01,28.953,29.01,37296.0
2015-09-18 14:40:00,40.73,40.76,40.65,40.66,65340.0,29.0171,29.0385,28.9601,28.9672,65340.0
2015-09-18 14:50:00,40.65,40.69,40.62,40.67,71003.0,28.9601,28.9886,28.9387,28.9744,71003.0
2015-09-18 15:00:00,40.68,40.71,40.58,40.58,76094.0,28.9815,29.0029,28.9102,28.9102,76094.0
2015-09-18 15:10:00,40.58,40.65,40.58,40.61,150086.0,28.9102,28.9601,28.9102,28.9316,150086.0
2015-09-18 15:20:00,40.61,40.65,40.53,40.63,127564.0,28.9316,28.9601,28.8746,28.9459,127564.0
2015-09-18 15:30:00,40.63,40.64,40.41,40.42,108648.0,28.9459,28.953,28.7891,28.7963,108648.0
2015-09-18 15:40:00,40.41,40.42,40.27,40.29,225004.0,28.7891,28.7963,28.6894,28.7036,225004.0
2015-09-18 15:50:00,40.3,40.36,40.26,40.35,564314.0,28.7108,28.7535,28.6823,28.7464,564314.0
2015-09-21 09:30:00,40.59,40.73,40.33,40.52,154271.0,28.9174,29.0171,28.7321,28.8675,154271.0
2015-09-21 09:40:00,40.53,40.66,40.52,40.59,341908.0,28.8746,28.9672,28.8675,28.9174,341908.0
2015-09-21 09:50:00,40.6,40.79,40.6,40.73,113574.0,28.9245,29.0599,28.9245,29.0171,113574.0
2015-09-21 10:00:00,40.74,40.75,40.63,40.66,82821.0,29.0242,29.0314,28.9459,28.9672,82821.0
2015-09-21 10:10:00,40.66,40.72,40.6,40.71,85781.0,28.9672,29.01,28.9245,29.0029,85781.0
2015-09-21 10:20:00,40.71,40.75,40.68,40.7,27488.0,29.0029,29.0314,28.9815,28.9957,27488.0
2015-09-21 10:30:00,40.7,40.85,40.7,40.83,48179.0,28.9957,29.1026,28.9957,29.0884,48179.0
2015-09-21 10:40:00,40.82,40.82,40.71,40.72,21542.0,29.0812,29.0812,29.0029,29.01,21542.0
2015-09-21 10:50:00,40.73,40.74,40.69,40.72,55910.0,29.0171,29.0242,28.9886,29.01,55910.0
2015-09-21 11:00:00,40.72,40.75,40.7,40.72,64262.0,29.01,29.0314,28.9957,29.01,64262.0
2015-09-21 11:10:00,40.72,40.73,40.69,40.73,42090.0,29.01,29.0171,28.9886,29.0171,42090.0
2015-09-21 11:20:00,40.73,40.75,40.7,40.74,90516.0,29.0171,29.0314,28.9957,29.0242,90516.0
2015-09-21 11:30:00,40.74,40.75,40.7,40.73,76551.0,29.0242,29.0314,28.9957,29.0171,76551.0
2015-09-21 11:40:00,40.74,40.75,40.71,40.74,47582.0,29.0242,29.0314,29.0029,29.0242,47582.0
2015-09-21 11:50:00,40.73,40.75,40.71,40.72,49249.0,29.0171,29.0314,29.0029,29.01,49249.0
2015-09-21 12:00:00,40.71,40.72,40.65,40.68,39861.0,29.0029,29.01,28.9601,28.9815,39861.0
2015-09-21 12:10:00,40.68,40.72,40.65,40.72,54616.0,28.9815,29.01,28.9601,29.01,54616.0
2015-09-21 12:20:00,40.72,40.75,40.71,40.74,42224.0,29.01,29.0314,29.0029,29.0242,42224.0
2015-09-21 12:30:00,40.73,40.75,40.7,40.73,100676.0,29.0171,29.0314,28.9957,29.0171,100676.0
2015-09-21 12:40:00,40.74,40.75,40.72,40.73,87861.0,29.0242,29.0314,29.01,29.0171,87861.0
2015-09-21 12:50:00,40.72,40.74,40.67,40.71,97114.0,29.01,29.0242,28.9744,29.0029,97114.0
2015-09-21 13:00:00,40.71,40.8,40.7,40.74,80009.0,29.0029,29.067,28.9957,29.0242,80009.0
2015-09-21 13:10:00,40.74,40.78,40.72,40.76,67764.0,29.0242,29.0527,29.01,29.0385,67764.0
2015-09-21 13:20:00,40.76,40.79,40.73,40.76,59964.0,29.0385,29.0599,29.0171,29.0385,59964.0
2015-09-21 13:30:00,40.76,40.77,40.69,40.74,46917.0,29.0385,29.0456,28.9886,29.0242,46917.0
2015-09-21 13:40:00,40.75,40.79,40.73,40.73,29769.0,29.0314,29.0599,29.0171,29.0171,29769.0
2015-09-21 13:50:00,40.73,40.76,40.71,40.72,29294.0,29.0171,29.0385,29.0029,29.01,29294.0
2015-09-21 14:00:00,40.72,40.78,40.71,40.77,34544.0,29.01,29.0527,29.0029,29.0456,34544.0
2015-09-21 14:10:00,40.77,40.78,40.72,40.76,23642.0,29.0456,29.0527,29.01,29.0385,23642.0
2015-09-21 14:20:00,40.76,40.79,40.73,40.74,36247.0,29.0385,29.0599,29.0171,29.0242,36247.0
2015-09-21 14:30:00,40.73,40.73,40.66,40.68,63028.0,29.0171,29.0171,28.9672,28.9815,63028.0
2015-09-21 14:40:00,40.68,40.69,40.65,40.67,45034.0,28.9815,28.9886,28.9601,28.9744,45034.0
2015-09-21 14:50:00,40.67,40.7,40.65,40.65,94878.0,28.9744,28.9957,28.9601,28.9601,94878.0
2015-09-21 15:00:00,40.66,40.66,40.6,40.63,68874.0,28.9672,28.9672,28.9245,28.9459,68874.0
2015-09-21 15:10:00,40.63,40.63,40.58,40.61,36296.0,28.9459,28.9459,28.9102,28.9316,36296.0
2015-09-21 15:20:00,40.6,40.62,40.58,40.61,75006.0,28.9245,28.9387,28.9102,28.9316,75006.0
2015-09-21 15:30:00,40.61,40.61,40.47,40.52,79841.0,28.9316,28.9316,28.8319,28.8675,79841.0
2015-09-21 15:40:00,40.52,40.56,40.5,40.53,175440.0,28.8675,28.896,28.8533,28.8746,175440.0
2015-09-21 15:50:00,40.53,40.6,40.51,40.59,522281.0,28.8746,28.9245,28.8604,28.9174,522281.0
2015-09-22 09:30:00,40.45,40.74,40.45,40.73,77376.0,28.8176,29.0242,28.8176,29.0171,77376.0
2015-09-22 09:40:00,40.71,40.72,40.56,40.62,121067.0,29.0029,29.01,28.896,28.9387,121067.0
2015-09-22 09:50:00,40.63,40.63,40.48,40.49,37773.0,28.9459,28.9459,28.839,28.8461,37773.0
2015-09-22 10:00:00,40.5,40.57,40.46,40.47,51411.0,28.8533,28.9031,28.8248,28.8319,51411.0
2015-09-22 10:10:00,40.46,40.46,40.35,40.36,173162.0,28.8248,28.8248,28.7464,28.7535,173162.0
2015-09-22 10:20:00,40.35,40.36,40.27,40.28,67444.0,28.7464,28.7535,28.6894,28.6965,67444.0
2015-09-22 10:30:00,40.28,40.38,40.25,40.37,76855.0,28.6965,28.7678,28.6751,28.7606,76855.0
2015-09-22 10:40:00,40.37,40.42,40.35,40.36,99485.0,28.7606,28.7963,28.7464,28.7535,99485.0
2015-09-22 10:50:00,40.35,40.39,40.34,40.38,88911.0,28.7464,28.7749,28.7393,28.7678,88911.0
2015-09-22 11:00:00,40.38,40.5,40.36,40.48,47883.0,28.7678,28.8533,28.7535,28.839,47883.0
2015-09-22 11:10:00,40.48,40.55,40.46,40.55,54961.0,28.839,28.8889,28.8248,28.8889,54961.0
2015-09-22 11:20:00,40.56,40.62,40.52,40.52,131147.0,28.896,28.9387,28.8675,28.8675,131147.0
2015-09-22 11:30:00,40.52,40.52,40.38,40.38,52264.0,28.8675,28.8675,28.7678,28.7678,52264.0
2015-09-22 11:40:00,40.38,40.4,40.35,40.4,43027.0,28.7678,28.782,28.7464,28.782,43027.0
2015-09-22 11:50:00,40.4,40.42,40.38,40.4,40290.0,28.782,28.7963,28.7678,28.782,40290.0
2015-09-22 12:00:00,40.4,40.47,40.34,40.47,66950.0,28.782,28.8319,28.7393,28.8319,66950.0
2015-09-22 12:10:00,40.47,40.48,40.44,40.46,42654.0,28.8319,28.839,28.8105,28.8248,42654.0
2015-09-22 12:20:00,40.46,40.47,40.4,40.4,26177.0,28.8248,28.8319,28.782,28.782,26177.0
2015-09-22 12:30:00,40.4,40.41,40.36,40.36,29281.0,28.782,28.7891,28.7535,28.7535,29281.0
2015-09-22 12:40:00,40.36,40.37,40.23,40.23,22719.0,28.7535,28.7606,28.6609,28.6609,22719.0
2015-09-22 12:50:00,40.23,40.23,40.13,40.15,73355.0,28.6609,28.6609,28.5897,28.6039,73355.0
2015-09-22 13:00:00,40.14,40.16,40.1,40.13,223620.0,28.5968,28.611,28.5683,28.5897,223620.0
2015-09-22 13:10:00,40.13,40.14,40.1,40.13,100093.0,28.5897,28.5968,28.5683,28.5897,100093.0
2015-09-22 13:20:00,40.12,40.14,40.1,40.13,59180.0,28.5825,28.5968,28.5683,28.5897,59180.0
2015-09-22 13:30:00,40.12,40.14,40.06,40.06,63252.0,28.5825,28.5968,28.5398,28.5398,63252.0
2015-09-22 13:40:00,40.06,40.09,40.04,40.04,62419.0,28.5398,28.5612,28.5255,28.5255,62419.0
2015-09-22 13:50:00,40.05,40.05,39.98,40.01,156009.0,28.5327,28.5327,28.4828,28.5042,156009.0
2015-09-22 14:00:00,40.01,40.03,39.95,39.96,67031.0,28.5042,28.5184,28.4614,28.4685,67031.0
2015-09-22 14:10:00,39.95,39.96,39.87,39.89,174531.0,28.4614,28.4685,28.4044,28.4187,174531.0
2015-09-22 14:20:00,39.89,39.9,39.77,39.79,138731.0,28.4187,28.4258,28.3332,28.3474,138731.0
2015-09-22 14:30:00,39.8,39.87,39.78,39.86,192364.0,28.3546,28.4044,28.3403,28.3973,192364.0
2015-09-22 14:40:00,39.86,39.89,39.81,39.82,98775.0,28.3973,28.4187,28.3617,28.3688,98775.0
2015-09-22 14:50:00,39.83,39.83,39.72,39.76,170249.0,28.3759,28.3759,28.2976,28.3261,170249.0
2015-09-22 15:00:00,39.76,39.76,39.61,39.61,247501.0,28.3261,28.3261,28.2192,28.2192,247501.0
2015-09-22 15:10:00,39.61,39.62,39.54,39.58,212295.0,28.2192,28.2263,28.1693,28.1978,212295.0
2015-09-22 15:20:00,39.59,39.73,39.57,39.67,149042.0,28.2049,28.3047,28.1907,28.2619,149042.0
2015-09-22 15:30:00,39.68,39.79,39.6,39.79,189580.0,28.2691,28.3474,28.2121,28.3474,189580.0
2015-09-22 15:40:00,39.79,39.79,39.67,39.68,333045.0,28.3474,28.3474,28.2619,28.2691,333045.0
2015-09-22 15:50:00,39.67,39.7,39.61,39.67,459409.0,28.2619,28.2833,28.2192,28.2619,459409.0
2015-09-23 09:30:00,39.73,39.97,39.51,39.69,177326.0,28.3047,28.4757,28.148,28.2762,177326.0
2015-09-23 09:40:00,39.69,39.87,39.68,39.71,95246.0,28.2762,28.4044,28.2691,28.2904,95246.0
2015-09-23 09:50:00,39.7,39.76,39.63,39.75,76307.0,28.2833,28.3261,28.2334,28.3189,76307.0
2015-09-23 10:00:00,39.76,39.85,39.73,39.84,76216.0,28.3261,28.3902,28.3047,28.3831,76216.0
2015-09-23 10:10:00,39.84,39.89,39.81,39.83,149081.0,28.3831,28.4187,28.3617,28.3759,149081.0
2015-09-23 10:20:00,39.83,39.93,39.81,39.9,59560.0,28.3759,28.4472,28.3617,28.4258,59560.0
2015-09-23 10:30:00,39.89,39.9,39.78,39.79,45837.0,28.4187,28.4258,28.3403,28.3474,45837.0
2015-09-23 10:40:00,39.79,39.94,39.78,39.94,42640.0,28.3474,28.4543,28.3403,28.4543,42640.0
2015-09-23 10:50:00,39.94,39.98,39.85,39.86,50588.0,28.4543,28.4828,28.3902,28.3973,50588.0
2015-09-23 11:00:00,39.85,39.87,39.72,39.73,46755.0,28.3902,28.4044,28.2976,28.3047,46755.0
2015-09-23 11:10:00,39.73,39.73,39.64,39.69,48117.0,28.3047,28.3047,28.2406,28.2762,48117.0
2015-09-23 11:20:00,39.69,39.78,39.68,39.76,53329.0,28.2762,28.3403,28.2691,28.3261,53329.0
2015-09-23 11:30:00,39.76,39.76,39.71,39.72,82551.0,28.3261,28.3261,28.2904,28.2976,82551.0
2015-09-23 11:40:00,39.71,39.78,39.68,39.75,69098.0,28.2904,28.3403,28.2691,28.3189,69098.0
2015-09-23 11:50:00,39.74,39.84,39.73,39.84,32176.0,28.3118,28.3831,28.3047,28.3831,32176.0
2015-09-23 12:00:00,39.83,39.83,39.77,39.78,28995.0,28.3759,28.3759,28.3332,28.3403,28995.0
2015-09-23 12:10:00,39.78,39.81,39.73,39.76,60061.0,28.3403,28.3617,28.3047,28.3261,60061.0
2015-09-23 12:20:00,39.76,39.78,39.72,39.77,32916.0,28.3261,28.3403,28.2976,28.3332,32916.0
2015-09-23 12:30:00,39.77,39.83,39.77,39.79,22561.0,28.3332,28.3759,28.3332,28.3474,22561.0
2015-09-23 12:40:00,39.79,39.83,39.78,39.78,33924.0,28.3474,28.3759,28.3403,28.3403,33924.0
2015-09-23 12:50:00,39.79,39.84,39.78,39.81,25943.0,28.3474,28.3831,28.3403,28.3617,25943.0
2015-09-23 13:00:00,39.81,39.91,39.8,39.9,31485.0,28.3617,28.4329,28.3546,28.4258,31485.0
2015-09-23 13:10:00,39.9,39.93,39.89,39.91,22998.0,28.4258,28.4472,28.4187,28.4329,22998.0
2015-09-23 13:20:00,39.91,39.92,39.81,39.81,33049.0,28.4329,28.44,28.3617,28.3617,33049.0
2015-09-23 13:30:00,39.81,39.93,39.81,39.93,35118.0,28.3617,28.4472,28.3617,28.4472,35118.0
2015-09-23 13:40:00,39.93,39.99,39.9,39.97,34135.0,28.4472,28.4899,28.4258,28.4757,34135.0
2015-09-23 13:50:00,39.97,39.97,39.93,39.96,32231.0,28.4757,28.4757,28.4472,28.4685,32231.0
2015-09-23 14:00:00,39.96,40.09,39.95,40.07,62561.0,28.4685,28.5612,28.4614,28.5469,62561.0
2015-09-23 14:10:00,40.07,40.11,40.06,40.1,31290.0,28.5469,28.5754,28.5398,28.5683,31290.0
2015-09-23 14:20:00,40.1,40.15,40.04,40.05,57391.0,28.5683,28.6039,28.5255,28.5327,57391.0
2015-09-23 14:30:00,40.04,40.04,39.97,39.98,49444.0,28.5255,28.5255,28.4757,28.4828,49444.0
2015-09-23 14:40:00,39.98,39.99,39.93,39.99,39603.0,28.4828,28.4899,28.4472,28.4899,39603.0
2015-09-23 14:50:00,39.99,40.01,39.93,39.97,50110.0,28.4899,28.5042,28.4472,28.4757,50110.0
2015-09-23 15:00:00,39.97,40.0,39.94,39.95,65040.0,28.4757,28.497,28.4543,28.4614,65040.0
2015-09-23 15:10:00,39.95,39.96,39.91,39.94,75671.0,28.4614,28.4685,28.4329,28.4543,75671.0
2015-09-23 15:20:00,39.94,39.96,39.88,39.91,115656.0,28.4543,28.4685,28.4116,28.4329,115656.0
2015-09-23 15:30:00,39.9,39.91,39.82,39.85,132965.0,28.4258,28.4329,28.3688,28.3902,132965.0
2015-09-23 15:40:00,39.86,39.95,39.83,39.94,130063.0,28.3973,28.4614,28.3759,28.4543,130063.0
2015-09-23 15:50:00,39.94,39.99,39.93,39.94,321868.0,28.4543,28.4899,28.4472,28.4543,321868.0
2015-09-24 09:30:00,39.77,40.15,39.68,40.07,106809.0,28.3332,28.6039,28.2691,28.5469,106809.0
2015-09-24 09:40:00,40.07,40.12,39.99,40.11,148450.0,28.5469,28.5825,28.4899,28.5754,148450.0
2015-09-24 09:50:00,40.11,40.24,40.02,40.23,107153.0,28.5754,28.668,28.5113,28.6609,107153.0
2015-09-24 10:00:00,40.25,40.25,40.03,40.06,150616.0,28.6751,28.6751,28.5184,28.5398,150616.0
2015-09-24 10:10:00,40.05,40.06,39.97,40.0,66798.0,28.5327,28.5398,28.4757,28.497,66798.0
2015-09-24 10:20:00,40.0,40.0,39.91,39.97,58471.0,28.497,28.497,28.4329,28.4757,58471.0
2015-09-24 10:30:00,39.96,40.07,39.96,40.05,47830.0,28.4685,28.5469,28.4685,28.5327,47830.0
2015-09-24 10:40:00,40.06,40.1,40.03,40.03,78199.0,28.5398,28.5683,28.5184,28.5184,78199.0
2015-09-24 10:50:00,40.03,40.06,40.01,40.04,99933.0,28.5184,28.5398,28.5042,28.5255,99933.0
2015-09-24 11:00:00,40.05,40.08,40.03,40.08,71038.0,28.5327,28.554,28.5184,28.554,71038.0
2015-09-24 11:10:00,40.08,40.14,40.04,40.13,38809.0,28.554,28.5968,28.5255,28.5897,38809.0
2015-09-24 11:20:00,40.13,40.18,40.11,40.15,157588.0,28.5897,28.6253,28.5754,28.6039,157588.0
2015-09-24 11:30:00,40.16,40.19,40.12,40.19,42537.0,28.611,28.6324,28.5825,28.6324,42537.0
2015-09-24 11:40:00,40.18,40.18,40.04,40.05,115517.0,28.6253,28.6253,28.5255,28.5327,115517.0
2015-09-24 11:50:00,40.03,40.06,40.0,40.0,145363.0,28.5184,28.5398,28.497,28.497,145363.0
2015-09-24 12:00:00,40.01,40.02,39.98,40.0,92657.0,28.5042,28.5113,28.4828,28.497,92657.0
2015-09-24 12:10:00,40.0,40.0,39.96,39.99,53585.0,28.497,28.497,28.4685,28.4899,53585.0
2015-09-24 12:20:00,39.98,40.02,39.92,39.94,110447.0,28.4828,28.5113,28.44,28.4543,110447.0
2015-09-24 12:30:00,39.93,39.99,39.92,39.93,63549.0,28.4472,28.4899,28.44,28.4472,63549.0
2015-09-24 12:40:00,39.92,39.94,39.85,39.85,54430.0,28.44,28.4543,28.3902,28.3902,54430.0
2015-09-24 12:50:00,39.85,39.85,39.77,39.81,57786.0,28.3902,28.3902,28.3332,28.3617,57786.0
2015-09-24 13:00:00,39.81,39.87,39.81,39.86,48249.0,28.3617,28.4044,28.3617,28.3973,48249.0
2015-09-24 13:10:00,39.85,39.92,39.84,39.89,63930.0,28.3902,28.44,28.3831,28.4187,63930.0
2015-09-24 13:20:00,39.88,39.9,39.85,39.88,26424.0,28.4116,28.4258,28.3902,28.4116,26424.0
2015-09-24 13:30:00,39.87,39.9,39.85,39.9,69806.0,28.4044,28.4258,28.3902,28.4258,69806.0
2015-09-24 13:40:00,39.89,39.94,39.86,39.89,60596.0,28.4187,28.4543,28.3973,28.4187,60596.0
2015-09-24 13:50:00,39.89,39.92,39.86,39.87,44638.0,28.4187,28.44,28.3973,28.4044,44638.0
2015-09-24 14:00:00,39.87,39.87,39.83,39.86,85292.0,28.4044,28.4044,28.3759,28.3973,85292.0
2015-09-24 14:10:00,39.86,39.89,39.84,39.87,60063.0,28.3973,28.4187,28.3831,28.4044,60063.0
2015-09-24 14:20:00,39.87,39.92,39.86,39.9,61458.0,28.4044,28.44,28.3973,28.4258,61458.0
2015-09-24 14:30:00,39.9,39.93,39.9,39.92,48798.0,28.4258,28.4472,28.4258,28.44,48798.0
2015-09-24 14:40:00,39.93,40.07,39.88,40.07,255281.0,28.4472,28.5469,28.4116,28.5469,255281.0
2015-09-24 14:50:00,40.07,40.16,40.05,40.11,64638.0,28.5469,28.611,28.5327,28.5754,64638.0
2015-09-24 15:00:00,40.11,40.15,40.02,40.06,99459.0,28.5754,28.6039,28.5113,28.5398,99459.0
2015-09-24 15:10:00,40.06,40.17,40.03,40.15,116719.0,28.5398,28.6182,28.5184,28.6039,116719.0
2015-09-24 15:20:00,40.16,40.28,40.16,40.25,87718.0,28.611,28.6965,28.611,28.6751,87718.0
2015-09-24 15:30:00,40.25,40.25,40.15,40.16,118959.0,28.6751,28.6751,28.6039,28.611,118959.0
2015-09-24 15:40:00,40.16,40.25,40.16,40.21,141443.0,28.611,28.6751,28.611,28.6467,141443.0
2015-09-24 15:50:00,40.2,40.21,40.08,40.16,694147.0,28.6395,28.6467,28.554,28.611,694147.0
2015-09-25 09:30:00,40.39,40.39,40.08,40.18,133513.0,28.7749,28.7749,28.554,28.6253,133513.0
2015-09-25 09:40:00,40.14,40.33,40.13,40.33,71464.0,28.5968,28.7321,28.5897,28.7321,71464.0
2015-09-25 09:50:00,40.35,40.45,40.3,40.44,55607.0,28.7464,28.8176,28.7108,28.8105,55607.0
2015-09-25 10:00:00,40.43,40.68,40.42,40.65,84442.0,28.8034,28.9815,28.7963,28.9601,84442.0
2015-09-25 10:10:00,40.64,40.67,40.57,40.63,127645.0,28.953,28.9744,28.9031,28.9459,127645.0
2015-09-25 10:20:00,40.64,40.73,40.63,40.73,56047.0,28.953,29.0171,28.9459,29.0171,56047.0
2015-09-25 10:30:00,40.74,40.85,40.73,40.83,55844.0,29.0242,29.1026,29.0171,29.0884,55844.0
2015-09-25 10:40:00,40.83,40.85,40.79,40.84,56487.0,29.0884,29.1026,29.0599,29.0955,56487.0
2015-09-25 10:50:00,40.83,40.87,40.81,40.83,70960.0,29.0884,29.1169,29.0741,29.0884,70960.0
2015-09-25 11:00:00,40.83,40.93,40.83,40.93,75205.0,29.0884,29.1596,29.0884,29.1596,75205.0
2015-09-25 11:10:00,40.93,40.98,40.92,40.93,51643.0,29.1596,29.1952,29.1525,29.1596,51643.0
2015-09-25 11:20:00,40.93,40.93,40.86,40.91,63639.0,29.1596,29.1596,29.1097,29.1453,63639.0
2015-09-25 11:30:00,40.9,41.01,40.88,40.99,78027.0,29.1382,29.2166,29.124,29.2023,78027.0
2015-09-25 11:40:00,40.99,41.04,40.97,41.02,109143.0,29.2023,29.238,29.1881,29.2237,109143.0
2015-09-25 11:50:00,41.02,41.1,41.02,41.09,54930.0,29.2237,29.2807,29.2237,29.2736,54930.0
2015-09-25 12:00:00,41.08,41.16,41.07,41.16,91454.0,29.2665,29.3235,29.2593,29.3235,91454.0
2015-09-25 12:10:00,41.16,41.16,41.08,41.08,41143.0,29.3235,29.3235,29.2665,29.2665,41143.0
2015-09-25 12:20:00,41.08,41.1,41.0,41.09,73402.0,29.2665,29.2807,29.2095,29.2736,73402.0
2015-09-25 12:30:00,41.09,41.16,41.08,41.15,39717.0,29.2736,29.3235,29.2665,29.3163,39717.0
2015-09-25 12:40:00,41.15,41.23,41.14,41.23,24440.0,29.3163,29.3733,29.3092,29.3733,24440.0
2015-09-25 12:50:00,41.23,41.3,41.22,41.23,49464.0,29.3733,29.4232,29.3662,29.3733,49464.0
2015-09-25 13:00:00,41.24,41.29,41.23,41.28,187169.0,29.3805,29.4161,29.3733,29.4089,187169.0
2015-09-25 13:10:00,41.28,41.29,41.24,41.27,31450.0,29.4089,29.4161,29.3805,29.4018,31450.0
2015-09-25 13:20:00,41.26,41.3,41.23,41.24,61210.0,29.3947,29.4232,29.3733,29.3805,61210.0
2015-09-25 13:30:00,41.24,41.28,41.21,41.27,35620.0,29.3805,29.4089,29.3591,29.4018,35620.0
2015-09-25 13:40:00,41.27,41.34,41.26,41.34,54105.0,29.4018,29.4517,29.3947,29.4517,54105.0
2015-09-25 13:50:00,41.34,41.34,41.27,41.31,53578.0,29.4517,29.4517,29.4018,29.4303,53578.0
2015-09-25 14:00:00,41.31,41.37,41.3,41.37,54581.0,29.4303,29.4731,29.4232,29.4731,54581.0
2015-09-25 14:10:00,41.37,41.38,41.18,41.18,90697.0,29.4731,29.4802,29.3377,29.3377,90697.0
2015-09-25 14:20:00,41.18,41.18,41.01,41.04,121032.0,29.3377,29.3377,29.2166,29.238,121032.0
2015-09-25 14:30:00,41.04,41.08,40.98,41.04,79732.0,29.238,29.2665,29.1952,29.238,79732.0
2015-09-25 14:40:00,41.04,41.04,40.92,40.92,64681.0,29.238,29.238,29.1525,29.1525,64681.0
2015-09-25 14:50:00,40.92,40.98,40.89,40.9,61928.0,29.1525,29.1952,29.1311,29.1382,61928.0
2015-09-25 15:00:00,40.91,40.92,40.75,40.76,87933.0,29.1453,29.1525,29.0314,29.0385,87933.0
2015-09-25 15:10:00,40.76,40.82,40.69,40.8,179287.0,29.0385,29.0812,28.9886,29.067,179287.0
2015-09-25 15:20:00,40.79,40.88,40.77,40.83,170025.0,29.0599,29.124,29.0456,29.0884,170025.0
2015-09-25 15:30:00,40.83,40.94,40.8,40.81,177265.0,29.0884,29.1667,29.067,29.0741,177265.0
2015-09-25 15:40:00,40.82,40.97,40.82,40.94,171641.0,29.0812,29.1881,29.0812,29.1667,171641.0
2015-09-25 15:50:00,40.94,40.96,40.86,40.91,354545.0,29.1667,29.181,29.1097,29.1453,354545.0
2015-09-28 09:30:00,40.81,41.05,40.81,40.95,87522.0,29.0741,29.2451,29.0741,29.1738,87522.0
2015-09-28 09:40:00,40.97,41.0,40.81,40.99,67837.0,29.1881,29.2095,29.0741,29.2023,67837.0
2015-09-28 09:50:00,40.98,41.02,40.95,41.02,71933.0,29.1952,29.2237,29.1738,29.2237,71933.0
2015-09-28 10:00:00,41.01,41.03,40.91,40.97,136216.0,29.2166,29.2308,29.1453,29.1881,136216.0
2015-09-28 10:10:00,40.97,41.01,40.96,40.98,79987.0,29.1881,29.2166,29.181,29.1952,79987.0
2015-09-28 10:20:00,40.98,41.03,40.94,40.96,68594.0,29.1952,29.2308,29.1667,29.181,68594.0
2015-09-28 10:30:00,40.95,40.97,40.8,40.82,113904.0,29.1738,29.1881,29.067,29.0812,113904.0
2015-09-28 10:40:00,40.81,40.82,40.65,40.65,84698.0,29.0741,29.0812,28.9601,28.9601,84698.0
2015-09-28 10:50:00,40.66,40.78,40.62,40.74,144085.0,28.9672,29.0527,28.9387,29.0242,144085.0
2015-09-28 11:00:00,40.73,40.74,40.62,40.64,82771.0,29.0171,29.0242,28.9387,28.953,82771.0
2015-09-28 11:10:00,40.65,40.66,40.49,40.52,57472.0,28.9601,28.9672,28.8461,28.8675,57472.0
2015-09-28 11:20:00,40.52,40.52,40.31,40.34,90537.0,28.8675,28.8675,28.7179,28.7393,90537.0
2015-09-28 11:30:00,40.34,40.39,40.33,40.39,126433.0,28.7393,28.7749,28.7321,28.7749,126433.0
2015-09-28 11:40:00,40.39,40.44,40.37,40.44,107029.0,28.7749,28.8105,28.7606,28.8105,107029.0
2015-09-28 11:50:00,40.44,40.53,40.42,40.52,164888.0,28.8105,28.8746,28.7963,28.8675,164888.0
2015-09-28 12:00:00,40.52,40.57,40.47,40.48,75219.0,28.8675,28.9031,28.8319,28.839,75219.0
2015-09-28 12:10:00,40.48,40.5,40.46,40.48,49610.0,28.839,28.8533,28.8248,28.839,49610.0
2015-09-28 12:20:00,40.48,40.58,40.48,40.49,74533.0,28.839,28.9102,28.839,28.8461,74533.0
2015-09-28 12:30:00,40.49,40.51,40.4,40.47,43972.0,28.8461,28.8604,28.782,28.8319,43972.0
2015-09-28 12:40:00,40.47,40.51,40.45,40.46,49422.0,28.8319,28.8604,28.8176,28.8248,49422.0
2015-09-28 12:50:00,40.46,40.51,40.44,40.49,47522.0,28.8248,28.8604,28.8105,28.8461,47522.0
2015-09-28 13:00:00,40.49,40.58,40.49,40.58,51851.0,28.8461,28.9102,28.8461,28.9102,51851.0
2015-09-28 13:10:00,40.58,40.6,40.53,40.55,50270.0,28.9102,28.9245,28.8746,28.8889,50270.0
2015-09-28 13:20:00,40.54,40.57,40.53,40.55,66627.0,28.8818,28.9031,28.8746,28.8889,66627.0
2015-09-28 13:30:00,40.55,40.58,40.51,40.54,59998.0,28.8889,28.9102,28.8604,28.8818,59998.0
2015-09-28 13:40:00,40.55,40.57,40.52,40.55,49955.0,28.8889,28.9031,28.8675,28.8889,49955.0
2015-09-28 13:50:00,40.55,40.58,40.52,40.52,45556.0,28.8889,28.9102,28.8675,28.8675,45556.0
2015-09-28 14:00:00,40.53,40.57,40.5,40.56,55573.0,28.8746,28.9031,28.8533,28.896,55573.0
2015-09-28 14:10:00,40.55,40.57,40.44,40.45,60368.0,28.8889,28.9031,28.8105,28.8176,60368.0
2015-09-28 14:20:00,40.45,40.54,40.45,40.5,54141.0,28.8176,28.8818,28.8176,28.8533,54141.0
2015-09-28 14:30:00,40.5,40.54,40.48,40.53,109720.0,28.8533,28.8818,28.839,28.8746,109720.0
2015-09-28 14:40:00,40.53,40.58,40.45,40.47,47786.0,28.8746,28.9102,28.8176,28.8319,47786.0
2015-09-28 14:50:00,40.47,40.48,40.4,40.46,58974.0,28.8319,28.839,28.782,28.8248,58974.0
2015-09-28 15:00:00,40.45,40.47,40.41,40.42,95100.0,28.8176,28.8319,28.7891,28.7963,95100.0
2015-09-28 15:10:00,40.41,40.5,40.41,40.5,115719.0,28.7891,28.8533,28.7891,28.8533,115719.0
2015-09-28 15:20:00,40.5,40.55,40.48,40.54,100780.0,28.8533,28.8889,28.839,28.8818,100780.0
2015-09-28 15:30:00,40.53,40.65,40.49,40.61,274347.0,28.8746,28.9601,28.8461,28.9316,274347.0
2015-09-28 15:40:00,40.6,40.68,40.59,40.66,199036.0,28.9245,28.9815,28.9174,28.9672,199036.0
2015-09-28 15:50:00,40.66,40.7,40.55,40.58,428793.0,28.9672,28.9957,28.8889,28.9102,428793.0
2015-09-29 09:30:00,40.58,40.84,40.56,40.83,73975.0,28.9102,29.0955,28.896,29.0884,73975.0
2015-09-29 09:40:00,40.84,41.04,40.82,41.03,130635.0,29.0955,29.238,29.0812,29.2308,130635.0
2015-09-29 09:50:00,41.03,41.14,41.02,41.08,140743.0,29.2308,29.3092,29.2237,29.2665,140743.0
2015-09-29 10:00:00,41.1,41.1,40.94,40.96,99220.0,29.2807,29.2807,29.1667,29.181,99220.0
2015-09-29 10:10:00,40.97,41.01,40.83,40.85,100880.0,29.1881,29.2166,29.0884,29.1026,100880.0
2015-09-29 10:20:00,40.85,40.91,40.78,40.91,67188.0,29.1026,29.1453,29.0527,29.1453,67188.0
2015-09-29 10:30:00,40.92,40.92,40.83,40.84,61261.0,29.1525,29.1525,29.0884,29.0955,61261.0
2015-09-29 10:40:00,40.85,40.85,40.74,40.77,67001.0,29.1026,29.1026,29.0242,29.0456,67001.0
2015-09-29 10:50:00,40.78,40.93,40.77,40.93,47047.0,29.0527,29.1596,29.0456,29.1596,47047.0
2015-09-29 11:00:00,40.93,41.01,40.92,40.93,59098.0,29.1596,29.2166,29.1525,29.1596,59098.0
2015-09-29 11:10:00,40.93,41.04,40.9,41.04,55672.0,29.1596,29.238,29.1382,29.238,55672.0
2015-09-29 11:20:00,41.04,41.06,40.86,40.86,51892.0,29.238,29.2522,29.1097,29.1097,51892.0
2015-09-29 11:30:00,40.87,40.89,40.8,40.89,36213.0,29.1169,29.1311,29.067,29.1311,36213.0
2015-09-29 11:40:00,40.89,40.99,40.89,40.99,37152.0,29.1311,29.2023,29.1311,29.2023,37152.0
2015-09-29 11:50:00,41.0,41.03,40.97,40.97,28018.0,29.2095,29.2308,29.1881,29.1881,28018.0
2015-09-29 12:00:00,40.96,40.97,40.93,40.96,59605.0,29.181,29.1881,29.1596,29.181,59605.0
2015-09-29 12:10:00,40.97,41.11,40.97,41.07,121666.0,29.1881,29.2878,29.1881,29.2593,121666.0
2015-09-29 12:20:00,41.07,41.11,41.03,41.07,46972.0,29.2593,29.2878,29.2308,29.2593,46972.0
2015-09-29 12:30:00,41.07,41.08,41.03,41.04,34420.0,29.2593,29.2665,29.2308,29.238,34420.0
2015-09-29 12:40:00,41.03,41.06,41.01,41.03,36933.0,29.2308,29.2522,29.2166,29.2308,36933.0
2015-09-29 12:50:00,41.03,41.05,41.0,41.03,29945.0,29.2308,29.2451,29.2095,29.2308,29945.0
2015-09-29 13:00:00,41.02,41.1,41.02,41.08,51895.0,29.2237,29.2807,29.2237,29.2665,51895.0
2015-09-29 13:10:00,41.08,41.08,41.02,41.04,63208.0,29.2665,29.2665,29.2237,29.238,63208.0
2015-09-29 13:20:00,41.04,41.04,40.97,40.99,43551.0,29.238,29.238,29.1881,29.2023,43551.0
2015-09-29 13:30:00,40.98,40.99,40.92,40.94,40299.0,29.1952,29.2023,29.1525,29.1667,40299.0
2015-09-29 13:40:00,40.94,40.98,40.94,40.96,115731.0,29.1667,29.1952,29.1667,29.181,115731.0
2015-09-29 13:50:00,40.96,40.97,40.93,40.97,38653.0,29.181,29.1881,29.1596,29.1881,38653.0
2015-09-29 14:00:00,40.97,40.98,40.89,40.9,368453.0,29.1881,29.1952,29.1311,29.1382,368453.0
2015-09-29 14:10:00,40.9,40.9,40.83,40.87,58219.0,29.1382,29.1382,29.0884,29.1169,58219.0
2015-09-29 14:20:00,40.87,40.94,40.82,40.94,55474.0,29.1169,29.1667,29.0812,29.1667,55474.0
2015-09-29 14:30:00,40.93,40.96,40.9,40.92,63385.0,29.1596,29.181,29.1382,29.1525,63385.0
2015-09-29 14:40:00,40.92,40.92,40.82,40.82,46719.0,29.1525,29.1525,29.0812,29.0812,46719.0
2015-09-29 14:50:00,40.82,40.83,40.8,40.81,60073.0,29.0812,29.0884,29.067,29.0741,60073.0
2015-09-29 15:00:00,40.82,40.82,40.75,40.78,89557.0,29.0812,29.0812,29.0314,29.0527,89557.0
2015-09-29 15:10:00,40.78,40.81,40.76,40.78,68077.0,29.0527,29.0741,29.0385,29.0527,68077.0
2015-09-29 15:20:00,40.77,40.77,40.68,40.69,114717.0,29.0456,29.0456,28.9815,28.9886,114717.0
2015-09-29 15:30:00,40.69,40.82,40.68,40.78,151691.0,28.9886,29.0812,28.9815,29.0527,151691.0
2015-09-29 15:40:00,40.78,40.84,40.69,40.84,168923.0,29.0527,29.0955,28.9886,29.0955,168923.0
2015-09-29 15:50:00,40.84,40.92,40.82,40.89,254518.0,29.0955,29.1525,29.0812,29.1311,254518.0
2015-09-30 09:30:00,41.12,41.28,41.06,41.1,213427.0,29.295,29.4089,29.2522,29.2807,213427.0
2015-09-30 09:40:00,41.12,41.22,40.98,41.15,41701.0,29.295,29.3662,29.1952,29.3163,41701.0
2015-09-30 09:50:00,41.15,41.3,41.08,41.28,51365.0,29.3163,29.4232,29.2665,29.4089,51365.0
2015-09-30 10:00:00,41.27,41.43,41.25,41.42,58064.0,29.4018,29.5158,29.3876,29.5087,58064.0
2015-09-30 10:10:00,41.41,41.49,41.4,41.47,65842.0,29.5016,29.5586,29.4944,29.5443,65842.0
2015-09-30 10:20:00,41.47,41.5,41.41,41.42,81966.0,29.5443,29.5657,29.5016,29.5087,81966.0
2015-09-30 10:30:00,41.41,41.61,41.38,41.55,120112.0,29.5016,29.644,29.4802,29.6013,120112.0
2015-09-30 10:40:00,41.55,41.6,41.49,41.5,38828.0,29.6013,29.6369,29.5586,29.5657,38828.0
2015-09-30 10:50:00,41.51,41.67,41.48,41.66,53347.0,29.5728,29.6868,29.5514,29.6797,53347.0
2015-09-30 11:00:00,41.66,41.7,41.61,41.66,52637.0,29.6797,29.7082,29.644,29.6797,52637.0
2015-09-30 11:10:00,41.66,41.72,41.59,41.62,82845.0,29.6797,29.7224,29.6298,29.6512,82845.0
2015-09-30 11:20:00,41.61,41.76,41.6,41.74,89890.0,29.644,29.7509,29.6369,29.7367,89890.0
2015-09-30 11:30:00,41.75,41.82,41.68,41.72,119936.0,29.7438,29.7937,29.6939,29.7224,119936.0
2015-09-30 11:40:00,41.72,41.76,41.64,41.64,59266.0,29.7224,29.7509,29.6654,29.6654,59266.0
2015-09-30 11:50:00,41.63,41.66,41.57,41.58,47615.0,29.6583,29.6797,29.6156,29.6227,47615.0
2015-09-30 12:00:00,41.59,41.61,41.49,41.51,49076.0,29.6298,29.644,29.5586,29.5728,49076.0
2015-09-30 12:10:00,41.51,41.64,41.5,41.64,55053.0,29.5728,29.6654,29.5657,29.6654,55053.0
2015-09-30 12:20:00,41.64,41.71,41.62,41.65,117124.0,29.6654,29.7153,29.6512,29.6725,117124.0
2015-09-30 12:30:00,41.65,41.69,41.63,41.63,71663.0,29.6725,29.701,29.6583,29.6583,71663.0
2015-09-30 12:40:00,41.63,41.69,41.62,41.66,64202.0,29.6583,29.701,29.6512,29.6797,64202.0
2015-09-30 12:50:00,41.66,41.7,41.65,41.69,33225.0,29.6797,29.7082,29.6725,29.701,33225.0
2015-09-30 13:00:00,41.69,41.73,41.68,41.73,62427.0,29.701,29.7295,29.6939,29.7295,62427.0
2015-09-30 13:10:00,41.72,41.76,41.72,41.74,44103.0,29.7224,29.7509,29.7224,29.7367,44103.0
2015-09-30 13:20:00,41.73,41.74,41.7,41.74,53157.0,29.7295,29.7367,29.7082,29.7367,53157.0
2015-09-30 13:30:00,41.74,41.75,41.67,41.67,60551.0,29.7367,29.7438,29.6868,29.6868,60551.0
2015-09-30 13:40:00,41.68,41.71,41.65,41.71,52714.0,29.6939,29.7153,29.6725,29.7153,52714.0
2015-09-30 13:50:00,41.71,41.79,41.71,41.77,39640.0,29.7153,29.7723,29.7153,29.758,39640.0
2015-09-30 14:00:00,41.78,41.8,41.77,41.79,52242.0,29.7652,29.7794,29.758,29.7723,52242.0
2015-09-30 14:10:00,41.79,41.85,41.78,41.82,60229.0,29.7723,29.815,29.7652,29.7937,60229.0
2015-09-30 14:20:00,41.82,41.9,41.81,41.9,48497.0,29.7937,29.8507,29.7865,29.8507,48497.0
2015-09-30 14:30:00,41.9,41.92,41.82,41.82,70479.0,29.8507,29.8649,29.7937,29.7937,70479.0
2015-09-30 14:40:00,41.81,41.88,41.8,41.87,58512.0,29.7865,29.8364,29.7794,29.8293,58512.0
2015-09-30 14:50:00,41.88,41.97,41.83,41.95,78907.0,29.8364,29.9005,29.8008,29.8863,78907.0
2015-09-30 15:00:00,41.95,41.97,41.87,41.92,81390.0,29.8863,29.9005,29.8293,29.8649,81390.0
2015-09-30 15:10:00,41.92,41.93,41.85,41.9,75326.0,29.8649,29.872,29.815,29.8507,75326.0
2015-09-30 15:20:00,41.89,41.93,41.88,41.93,101277.0,29.8435,29.872,29.8364,29.872,101277.0
2015-09-30 15:30:00,41.93,42.07,41.93,42.05,184595.0,29.872,29.9718,29.872,29.9575,184595.0
2015-09-30 15:40:00,42.05,42.15,42.03,42.13,252650.0,29.9575,30.0288,29.9433,30.0145,252650.0
2015-09-30 15:50:00,42.14,42.18,42.13,42.16,529398.0,30.0216,30.0501,30.0145,30.0359,529398.0
2015-10-01 09:30:00,42.16,42.29,42.0,42.07,103914.0,30.0359,30.1285,29.9219,29.9718,103914.0
2015-10-01 09:40:00,42.06,42.08,41.86,41.92,79286.0,29.9646,29.9789,29.8222,29.8649,79286.0
2015-10-01 09:50:00,41.9,41.98,41.83,41.83,73167.0,29.8507,29.9076,29.8008,29.8008,73167.0
2015-10-01 10:00:00,41.83,41.98,41.73,41.73,162322.0,29.8008,29.9076,29.7295,29.7295,162322.0
2015-10-01 10:10:00,41.74,41.79,41.68,41.69,74808.0,29.7367,29.7723,29.6939,29.701,74808.0
2015-10-01 10:20:00,41.7,41.72,41.53,41.54,72683.0,29.7082,29.7224,29.5871,29.5942,72683.0
2015-10-01 10:30:00,41.54,41.72,41.54,41.57,117705.0,29.5942,29.7224,29.5942,29.6156,117705.0
2015-10-01 10:40:00,41.57,41.65,41.53,41.63,49036.0,29.6156,29.6725,29.5871,29.6583,49036.0
2015-10-01 10:50:00,41.63,41.69,41.54,41.57,53270.0,29.6583,29.701,29.5942,29.6156,53270.0
2015-10-01 11:00:00,41.57,41.57,41.42,41.48,70133.0,29.6156,29.6156,29.5087,29.5514,70133.0
2015-10-01 11:10:00,41.49,41.55,41.46,41.47,59965.0,29.5586,29.6013,29.5372,29.5443,59965.0
2015-10-01 11:20:00,41.47,41.52,41.38,41.38,56717.0,29.5443,29.5799,29.4802,29.4802,56717.0
2015-10-01 11:30:00,41.38,41.44,41.36,41.41,57070.0,29.4802,29.5229,29.4659,29.5016,57070.0
2015-10-01 11:40:00,41.41,41.45,41.35,41.37,48311.0,29.5016,29.5301,29.4588,29.4731,48311.0
2015-10-01 11:50:00,41.37,41.37,41.25,41.28,61864.0,29.4731,29.4731,29.3876,29.4089,61864.0
2015-10-01 12:00:00,41.28,41.31,41.22,41.25,48468.0,29.4089,29.4303,29.3662,29.3876,48468.0
2015-10-01 12:10:00,41.26,41.33,41.26,41.28,94666.0,29.3947,29.4446,29.3947,29.4089,94666.0
2015-10-01 12:20:00,41.28,41.34,41.26,41.29,110241.0,29.4089,29.4517,29.3947,29.4161,110241.0
2015-10-01 12:30:00,41.28,41.28,41.13,41.14,52615.0,29.4089,29.4089,29.3021,29.3092,52615.0
2015-10-01 12:40:00,41.14,41.2,41.13,41.18,30498.0,29.3092,29.352,29.3021,29.3377,30498.0
2015-10-01 12:50:00,41.17,41.26,41.16,41.22,31101.0,29.3306,29.3947,29.3235,29.3662,31101.0
2015-10-01 13:00:00,41.22,41.28,41.22,41.23,35213.0,29.3662,29.4089,29.3662,29.3733,35213.0
2015-10-01 13:10:00,41.24,41.27,41.14,41.16,54436.0,29.3805,29.4018,29.3092,29.3235,54436.0
2015-10-01 13:20:00,41.16,41.22,41.12,41.21,33947.0,29.3235,29.3662,29.295,29.3591,33947.0
2015-10-01 13:30:00,41.22,41.23,41.17,41.19,38077.0,29.3662,29.3733,29.3306,29.3448,38077.0
2015-10-01 13:40:00,41.18,41.24,41.18,41.18,54133.0,29.3377,29.3805,29.3377,29.3377,54133.0
2015-10-01 13:50:00,41.18,41.25,41.17,41.23,46281.0,29.3377,29.3876,29.3306,29.3733,46281.0
2015-10-01 14:00:00,41.23,41.26,41.21,41.25,43579.0,29.3733,29.3947,29.3591,29.3876,43579.0
2015-10-01 14:10:00,41.25,41.3,41.24,41.28,49952.0,29.3876,29.4232,29.3805,29.4089,49952.0
2015-10-01 14:20:00,41.27,41.31,41.26,41.31,50484.0,29.4018,29.4303,29.3947,29.4303,50484.0
2015-10-01 14:30:00,41.31,41.33,41.26,41.3,50534.0,29.4303,29.4446,29.3947,29.4232,50534.0
2015-10-01 14:40:00,41.31,41.43,41.3,41.41,39487.0,29.4303,29.5158,29.4232,29.5016,39487.0
2015-10-01 14:50:00,41.4,41.46,41.37,41.41,42925.0,29.4944,29.5372,29.4731,29.5016,42925.0
2015-10-01 15:00:00,41.41,41.44,41.4,41.41,78028.0,29.5016,29.5229,29.4944,29.5016,78028.0
2015-10-01 15:10:00,41.41,41.52,41.41,41.5,67142.0,29.5016,29.5799,29.5016,29.5657,67142.0
2015-10-01 15:20:00,41.49,41.5,41.32,41.32,72254.0,29.5586,29.5657,29.4374,29.4374,72254.0
2015-10-01 15:30:00,41.33,41.39,41.25,41.26,86430.0,29.4446,29.4873,29.3876,29.3947,86430.0
2015-10-01 15:40:00,41.25,41.25,41.14,41.21,244777.0,29.3876,29.3876,29.3092,29.3591,244777.0
2015-10-01 15:50:00,41.21,41.35,41.2,41.34,404616.0,29.3591,29.4588,29.352,29.4517,404616.0
2015-10-02 09:30:00,41.62,41.9,41.31,41.7,129986.0,29.6512,29.8507,29.4303,29.7082,129986.0
2015-10-02 09:40:00,41.72,41.87,41.72,41.76,54952.0,29.7224,29.8293,29.7224,29.7509,54952.0
2015-10-02 09:50:00,41.76,41.87,41.7,41.82,69685.0,29.7509,29.8293,29.7082,29.7937,69685.0
2015-10-02 10:00:00,41.77,41.77,41.54,41.63,61914.0,29.758,29.758,29.5942,29.6583,61914.0
2015-10-02 10:10:00,41.63,41.76,41.61,41.73,100056.0,29.6583,29.7509,29.644,29.7295,100056.0
2015-10-02 10:20:00,41.73,41.73,41.5,41.53,53175.0,29.7295,29.7295,29.5657,29.5871,53175.0
2015-10-02 10:30:00,41.53,41.63,41.48,41.61,101798.0,29.5871,29.6583,29.5514,29.644,101798.0
2015-10-02 10:40:00,41.6,41.71,41.59,41.71,82195.0,29.6369,29.7153,29.6298,29.7153,82195.0
2015-10-02 10:50:00,41.7,41.72,41.62,41.69,36152.0,29.7082,29.7224,29.6512,29.701,36152.0
2015-10-02 11:00:00,41.69,41.75,41.59,41.63,37684.0,29.701,29.7438,29.6298,29.6583,37684.0
2015-10-02 11:10:00,41.62,41.63,41.55,41.59,45170.0,29.6512,29.6583,29.6013,29.6298,45170.0
2015-10-02 11:20:00,41.59,41.7,41.58,41.7,53342.0,29.6298,29.7082,29.6227,29.7082,53342.0
2015-10-02 11:30:00,41.7,41.75,41.67,41.72,67546.0,29.7082,29.7438,29.6868,29.7224,67546.0
2015-10-02 11:40:00,41.71,41.75,41.68,41.72,80632.0,29.7153,29.7438,29.6939,29.7224,80632.0
2015-10-02 11:50:00,41.72,41.75,41.7,41.73,61157.0,29.7224,29.7438,29.7082,29.7295,61157.0
2015-10-02 12:00:00,41.73,41.85,41.73,41.84,85327.0,29.7295,29.815,29.7295,29.8079,85327.0
2015-10-02 12:10:00,41.84,41.86,41.76,41.78,51153.0,29.8079,29.8222,29.7509,29.7652,51153.0
2015-10-02 12:20:00,41.78,41.86,41.75,41.86,46186.0,29.7652,29.8222,29.7438,29.8222,46186.0
2015-10-02 12:30:00,41.85,41.92,41.83,41.87,50926.0,29.815,29.8649,29.8008,29.8293,50926.0
2015-10-02 12:40:00,41.87,41.93,41.84,41.93,28446.0,29.8293,29.872,29.8079,29.872,28446.0
2015-10-02 12:50:00,41.93,42.02,41.93,41.99,69172.0,29.872,29.9361,29.872,29.9148,69172.0
2015-10-02 13:00:00,41.99,42.0,41.94,41.96,79974.0,29.9148,29.9219,29.8791,29.8934,79974.0
2015-10-02 13:10:00,41.96,42.0,41.89,41.9,86339.0,29.8934,29.9219,29.8435,29.8507,86339.0
2015-10-02 13:20:00,41.91,41.99,41.9,41.97,37731.0,29.8578,29.9148,29.8507,29.9005,37731.0
2015-10-02 13:30:00,41.98,41.99,41.86,41.86,39894.0,29.9076,29.9148,29.8222,29.8222,39894.0
2015-10-02 13:40:00,41.86,41.88,41.84,41.85,56669.0,29.8222,29.8364,29.8079,29.815,56669.0
2015-10-02 13:50:00,41.86,41.92,41.85,41.9,28489.0,29.8222,29.8649,29.815,29.8507,28489.0
2015-10-02 14:00:00,41.91,41.92,41.87,41.88,51714.0,29.8578,29.8649,29.8293,29.8364,51714.0
2015-10-02 14:10:00,41.88,41.9,41.84,41.89,55142.0,29.8364,29.8507,29.8079,29.8435,55142.0
2015-10-02 14:20:00,41.88,41.91,41.85,41.91,59818.0,29.8364,29.8578,29.815,29.8578,59818.0
2015-10-02 14:30:00,41.91,41.94,41.89,41.94,38001.0,29.8578,29.8791,29.8435,29.8791,38001.0
2015-10-02 14:40:00,41.94,41.97,41.88,41.93,54992.0,29.8791,29.9005,29.8364,29.872,54992.0
2015-10-02 14:50:00,41.93,41.95,41.89,41.91,44121.0,29.872,29.8863,29.8435,29.8578,44121.0
2015-10-02 15:00:00,41.91,41.97,41.89,41.97,58276.0,29.8578,29.9005,29.8435,29.9005,58276.0
2015-10-02 15:10:00,41.97,42.1,41.94,42.09,86294.0,29.9005,29.9931,29.8791,29.986,86294.0
2015-10-02 15:20:00,42.08,42.18,42.08,42.17,77024.0,29.9789,30.0501,29.9789,30.043,77024.0
2015-10-02 15:30:00,42.18,42.26,42.17,42.25,98931.0,30.0501,30.1071,30.043,30.1,98931.0
2015-10-02 15:40:00,42.25,42.32,42.24,42.3,123598.0,30.1,30.1499,30.0929,30.1356,123598.0
2015-10-02 15:50:00,42.3,42.35,42.27,42.34,272879.0,30.1356,30.1712,30.1142,30.1641,272879.0
2015-10-05 09:30:00,42.49,42.65,42.38,42.5,71356.0,30.271,30.385,30.1926,30.2781,71356.0
2015-10-05 09:40:00,42.51,42.65,42.49,42.64,43280.0,30.2852,30.385,30.271,30.3778,43280.0
2015-10-05 09:50:00,42.64,42.79,42.64,42.69,57952.0,30.3778,30.4847,30.3778,30.4135,57952.0
2015-10-05 10:00:00,42.67,42.7,42.57,42.67,66074.0,30.3992,30.4206,30.328,30.3992,66074.0
2015-10-05 10:10:00,42.68,42.68,42.41,42.42,92118.0,30.4063,30.4063,30.214,30.2211,92118.0
2015-10-05 10:20:00,42.42,42.45,42.32,42.33,64334.0,30.2211,30.2425,30.1499,30.157,64334.0
2015-10-05 10:30:00,42.33,42.38,42.27,42.36,75413.0,30.157,30.1926,30.1142,30.1784,75413.0
2015-10-05 10:40:00,42.35,42.55,42.33,42.55,103996.0,30.1712,30.3137,30.157,30.3137,103996.0
2015-10-05 10:50:00,42.55,42.63,42.55,42.55,61169.0,30.3137,30.3707,30.3137,30.3137,61169.0
2015-10-05 11:00:00,42.55,42.72,42.55,42.72,68987.0,30.3137,30.4348,30.3137,30.4348,68987.0
2015-10-05 11:10:00,42.73,42.77,42.7,42.71,64330.0,30.442,30.4705,30.4206,30.4277,64330.0
2015-10-05 11:20:00,42.71,42.8,42.69,42.73,117332.0,30.4277,30.4918,30.4135,30.442,117332.0
2015-10-05 11:30:00,42.74,42.8,42.7,42.78,51358.0,30.4491,30.4918,30.4206,30.4776,51358.0
2015-10-05 11:40:00,42.77,42.8,42.66,42.68,46038.0,30.4705,30.4918,30.3921,30.4063,46038.0
2015-10-05 11:50:00,42.68,42.7,42.64,42.64,48434.0,30.4063,30.4206,30.3778,30.3778,48434.0
2015-10-05 12:00:00,42.65,42.68,42.59,42.62,65215.0,30.385,30.4063,30.3422,30.3636,65215.0
2015-10-05 12:10:00,42.62,42.67,42.59,42.66,50238.0,30.3636,30.3992,30.3422,30.3921,50238.0
2015-10-05 12:20:00,42.66,42.66,42.57,42.63,32814.0,30.3921,30.3921,30.328,30.3707,32814.0
2015-10-05 12:30:00,42.63,42.67,42.61,42.65,47791.0,30.3707,30.3992,30.3565,30.385,47791.0
2015-10-05 12:40:00,42.64,42.67,42.62,42.67,29432.0,30.3778,30.3992,30.3636,30.3992,29432.0
2015-10-05 12:50:00,42.67,42.73,42.63,42.71,36271.0,30.3992,30.442,30.3707,30.4277,36271.0
2015-10-05 13:00:00,42.72,42.74,42.69,42.7,29897.0,30.4348,30.4491,30.4135,30.4206,29897.0
2015-10-05 13:10:00,42.69,42.73,42.67,42.73,31871.0,30.4135,30.442,30.3992,30.442,31871.0
2015-10-05 13:20:00,42.73,42.78,42.73,42.73,53066.0,30.442,30.4776,30.442,30.442,53066.0
2015-10-05 13:30:00,42.73,42.75,42.69,42.69,36358.0,30.442,30.4562,30.4135,30.4135,36358.0
2015-10-05 13:40:00,42.69,42.69,42.61,42.63,43984.0,30.4135,30.4135,30.3565,30.3707,43984.0
2015-10-05 13:50:00,42.63,42.64,42.61,42.62,25152.0,30.3707,30.3778,30.3565,30.3636,25152.0
2015-10-05 14:00:00,42.61,42.7,42.61,42.69,30235.0,30.3565,30.4206,30.3565,30.4135,30235.0
2015-10-05 14:10:00,42.69,42.74,42.67,42.74,43990.0,30.4135,30.4491,30.3992,30.4491,43990.0
2015-10-05 14:20:00,42.74,42.81,42.73,42.77,53582.0,30.4491,30.499,30.442,30.4705,53582.0
2015-10-05 14:30:00,42.78,42.79,42.7,42.7,39523.0,30.4776,30.4847,30.4206,30.4206,39523.0
2015-10-05 14:40:00,42.71,42.74,42.7,42.72,54581.0,30.4277,30.4491,30.4206,30.4348,54581.0
2015-10-05 14:50:00,42.72,42.77,42.71,42.74,43087.0,30.4348,30.4705,30.4277,30.4491,43087.0
2015-10-05 15:00:00,42.75,42.83,42.74,42.82,38879.0,30.4562,30.5132,30.4491,30.5061,38879.0
2015-10-05 15:10:00,42.83,42.84,42.74,42.75,68548.0,30.5132,30.5203,30.4491,30.4562,68548.0
2015-10-05 15:20:00,42.75,42.78,42.74,42.77,46850.0,30.4562,30.4776,30.4491,30.4705,46850.0
2015-10-05 15:30:00,42.77,42.81,42.72,42.72,93638.0,30.4705,30.499,30.4348,30.4348,93638.0
2015-10-05 15:40:00,42.71,42.73,42.7,42.7,115861.0,30.4277,30.442,30.4206,30.4206,115861.0
2015-10-05 15:50:00,42.7,42.76,42.7,42.71,184232.0,30.4206,30.4633,30.4206,30.4277,184232.0
2015-10-06 09:30:00,42.68,42.68,42.22,42.35,87763.0,30.4063,30.4063,30.0786,30.1712,87763.0
2015-10-06 09:40:00,42.35,42.39,42.18,42.2,69805.0,30.1712,30.1997,30.0501,30.0644,69805.0
2015-10-06 09:50:00,42.19,42.29,42.18,42.22,52093.0,30.0573,30.1285,30.0501,30.0786,52093.0
2015-10-06 10:00:00,42.22,42.27,42.2,42.21,63192.0,30.0786,30.1142,30.0644,30.0715,63192.0
2015-10-06 10:10:00,42.21,42.33,42.2,42.31,58659.0,30.0715,30.157,30.0644,30.1427,58659.0
2015-10-06 10:20:00,42.32,42.46,42.31,42.4,45857.0,30.1499,30.2496,30.1427,30.2069,45857.0
2015-10-06 10:30:00,42.41,42.5,42.37,42.49,57175.0,30.214,30.2781,30.1855,30.271,57175.0
2015-10-06 10:40:00,42.49,42.54,42.49,42.5,135226.0,30.271,30.3066,30.271,30.2781,135226.0
2015-10-06 10:50:00,42.49,42.51,42.44,42.48,183974.0,30.271,30.2852,30.2354,30.2639,183974.0
2015-10-06 11:00:00,42.48,42.51,42.44,42.49,82546.0,30.2639,30.2852,30.2354,30.271,82546.0
2015-10-06 11:10:00,42.49,42.66,42.48,42.65,40120.0,30.271,30.3921,30.2639,30.385,40120.0
2015-10-06 11:20:00,42.66,42.73,42.66,42.72,51331.0,30.3921,30.442,30.3921,30.4348,51331.0
2015-10-06 11:30:00,42.72,42.81,42.71,42.78,121102.0,30.4348,30.499,30.4277,30.4776,121102.0
2015-10-06 11:40:00,42.77,42.8,42.73,42.79,52947.0,30.4705,30.4918,30.442,30.4847,52947.0
2015-10-06 11:50:00,42.79,42.8,42.73,42.77,91444.0,30.4847,30.4918,30.442,30.4705,91444.0
2015-10-06 12:00:00,42.77,42.78,42.74,42.75,39341.0,30.4705,30.4776,30.4491,30.4562,39341.0
2015-10-06 12:10:00,42.76,42.78,42.73,42.77,40204.0,30.4633,30.4776,30.442,30.4705,40204.0
2015-10-06 12:20:00,42.77,42.79,42.74,42.78,65117.0,30.4705,30.4847,30.4491,30.4776,65117.0
2015-10-06 12:30:00,42.78,42.84,42.77,42.83,34631.0,30.4776,30.5203,30.4705,30.5132,34631.0
2015-10-06 12:40:00,42.84,42.89,42.83,42.88,48023.0,30.5203,30.556,30.5132,30.5488,48023.0
2015-10-06 12:50:00,42.87,42.87,42.8,42.82,32075.0,30.5417,30.5417,30.4918,30.5061,32075.0
2015-10-06 13:00:00,42.82,42.82,42.79,42.82,40262.0,30.5061,30.5061,30.4847,30.5061,40262.0
2015-10-06 13:10:00,42.81,42.88,42.81,42.84,32390.0,30.499,30.5488,30.499,30.5203,32390.0
2015-10-06 13:20:00,42.84,42.89,42.84,42.84,28319.0,30.5203,30.556,30.5203,30.5203,28319.0
2015-10-06 13:30:00,42.83,42.84,42.79,42.82,35521.0,30.5132,30.5203,30.4847,30.5061,35521.0
2015-10-06 13:40:00,42.81,42.83,42.81,42.82,22669.0,30.499,30.5132,30.499,30.5061,22669.0
2015-10-06 13:50:00,42.82,42.84,42.81,42.82,36418.0,30.5061,30.5203,30.499,30.5061,36418.0
2015-10-06 14:00:00,42.82,42.85,42.79,42.8,48597.0,30.5061,30.5275,30.4847,30.4918,48597.0
2015-10-06 14:10:00,42.79,42.9,42.79,42.87,43913.0,30.4847,30.5631,30.4847,30.5417,43913.0
2015-10-06 14:20:00,42.87,42.88,42.81,42.84,61646.0,30.5417,30.5488,30.499,30.5203,61646.0
2015-10-06 14:30:00,42.83,42.87,42.82,42.85,42402.0,30.5132,30.5417,30.5061,30.5275,42402.0
2015-10-06 14:40:00,42.85,42.86,42.8,42.85,48097.0,30.5275,30.5346,30.4918,30.5275,48097.0
2015-10-06 14:50:00,42.84,42.85,42.79,42.81,62666.0,30.5203,30.5275,30.4847,30.499,62666.0
2015-10-06 15:00:00,42.81,42.88,42.78,42.86,67416.0,30.499,30.5488,30.4776,30.5346,67416.0
2015-10-06 15:10:00,42.87,42.89,42.83,42.89,92167.0,30.5417,30.556,30.5132,30.556,92167.0
2015-10-06 15:20:00,42.88,42.91,42.86,42.9,75231.0,30.5488,30.5702,30.5346,30.5631,75231.0
2015-10-06 15:30:00,42.9,42.94,42.89,42.94,182329.0,30.5631,30.5916,30.556,30.5916,182329.0
2015-10-06 15:40:00,42.94,42.94,42.84,42.87,169172.0,30.5916,30.5916,30.5203,30.5417,169172.0
2015-10-06 15:50:00,42.87,42.9,42.85,42.89,357679.0,30.5417,30.5631,30.5275,30.556,357679.0
2015-10-07 09:30:00,42.92,42.99,42.85,42.96,62115.0,30.5773,30.6272,30.5275,30.6058,62115.0
2015-10-07 09:40:00,42.95,42.99,42.77,42.84,86210.0,30.5987,30.6272,30.4705,30.5203,86210.0
2015-10-07 09:50:00,42.84,42.96,42.79,42.96,55079.0,30.5203,30.6058,30.4847,30.6058,55079.0
2015-10-07 10:00:00,42.95,43.0,42.89,42.91,56010.0,30.5987,30.6343,30.556,30.5702,56010.0
2015-10-07 10:10:00,42.91,42.91,42.78,42.8,88043.0,30.5702,30.5702,30.4776,30.4918,88043.0
2015-10-07 10:20:00,42.8,42.81,42.74,42.75,56422.0,30.4918,30.499,30.4491,30.4562,56422.0
2015-10-07 10:30:00,42.75,42.81,42.72,42.74,65028.0,30.4562,30.499,30.4348,30.4491,65028.0
2015-10-07 10:40:00,42.74,42.79,42.71,42.72,46503.0,30.4491,30.4847,30.4277,30.4348,46503.0
2015-10-07 10:50:00,42.71,42.81,42.71,42.81,43103.0,30.4277,30.499,30.4277,30.499,43103.0
2015-10-07 11:00:00,42.81,42.82,42.75,42.76,72783.0,30.499,30.5061,30.4562,30.4633,72783.0
2015-10-07 11:10:00,42.76,42.76,42.63,42.66,55375.0,30.4633,30.4633,30.3707,30.3921,55375.0
2015-10-07 11:20:00,42.66,42.75,42.64,42.66,74134.0,30.3921,30.4562,30.3778,30.3921,74134.0
2015-10-07 11:30:00,42.66,42.67,42.54,42.55,73585.0,30.3921,30.3992,30.3066,30.3137,73585.0
2015-10-07 11:40:00,42.55,42.55,42.47,42.55,83869.0,30.3137,30.3137,30.2567,30.3137,83869.0
2015-10-07 11:50:00,42.54,42.6,42.49,42.54,50456.0,30.3066,30.3493,30.271,30.3066,50456.0
2015-10-07 12:00:00,42.53,42.68,42.52,42.64,46152.0,30.2995,30.4063,30.2924,30.3778,46152.0
2015-10-07 12:10:00,42.64,42.64,42.54,42.59,58251.0,30.3778,30.3778,30.3066,30.3422,58251.0
2015-10-07 12:20:00,42.59,42.6,42.5,42.51,48094.0,30.3422,30.3493,30.2781,30.2852,48094.0
2015-10-07 12:30:00,42.52,42.52,42.46,42.49,34630.0,30.2924,30.2924,30.2496,30.271,34630.0
2015-10-07 12:40:00,42.49,42.55,42.45,42.54,88299.0,30.271,30.3137,30.2425,30.3066,88299.0
2015-10-07 12:50:00,42.55,42.59,42.53,42.53,37635.0,30.3137,30.3422,30.2995,30.2995,37635.0
2015-10-07 13:00:00,42.53,42.6,42.5,42.6,53030.0,30.2995,30.3493,30.2781,30.3493,53030.0
2015-10-07 13:10:00,42.6,42.62,42.58,42.58,40522.0,30.3493,30.3636,30.3351,30.3351,40522.0
2015-10-07 13:20:00,42.58,42.59,42.53,42.53,46917.0,30.3351,30.3422,30.2995,30.2995,46917.0
2015-10-07 13:30:00,42.54,42.56,42.48,42.48,74081.0,30.3066,30.3209,30.2639,30.2639,74081.0
2015-10-07 13:40:00,42.48,42.52,42.47,42.48,58750.0,30.2639,30.2924,30.2567,30.2639,58750.0
2015-10-07 13:50:00,42.47,42.48,42.4,42.44,75653.0,30.2567,30.2639,30.2069,30.2354,75653.0
2015-10-07 14:00:00,42.43,42.48,42.42,42.47,76256.0,30.2282,30.2639,30.2211,30.2567,76256.0
2015-10-07 14:10:00,42.47,42.47,42.33,42.35,70056.0,30.2567,30.2567,30.157,30.1712,70056.0
2015-10-07 14:20:00,42.36,42.39,42.3,42.36,84928.0,30.1784,30.1997,30.1356,30.1784,84928.0
2015-10-07 14:30:00,42.36,42.45,42.36,42.39,97813.0,30.1784,30.2425,30.1784,30.1997,97813.0
2015-10-07 14:40:00,42.39,42.41,42.36,42.37,47367.0,30.1997,30.214,30.1784,30.1855,47367.0
2015-10-07 14:50:00,42.37,42.39,42.37,42.37,38766.0,30.1855,30.1997,30.1855,30.1855,38766.0
2015-10-07 15:00:00,42.37,42.38,42.31,42.32,61933.0,30.1855,30.1926,30.1427,30.1499,61933.0
2015-10-07 15:10:00,42.32,42.4,42.31,42.38,104805.0,30.1499,30.2069,30.1427,30.1926,104805.0
2015-10-07 15:20:00,42.38,42.38,42.28,42.28,62188.0,30.1926,30.1926,30.1214,30.1214,62188.0
2015-10-07 15:30:00,42.29,42.31,42.24,42.24,74827.0,30.1285,30.1427,30.0929,30.0929,74827.0
2015-10-07 15:40:00,42.24,42.31,42.23,42.29,78847.0,30.0929,30.1427,30.0858,30.1285,78847.0
2015-10-07 15:50:00,42.3,42.35,42.29,42.34,309029.0,30.1356,30.1712,30.1285,30.1641,309029.0
2015-10-08 09:30:00,42.2,42.34,42.03,42.21,61573.0,30.0644,30.1641,29.9433,30.0715,61573.0
2015-10-08 09:40:00,42.22,42.24,42.05,42.16,146723.0,30.0786,30.0929,29.9575,30.0359,146723.0
2015-10-08 09:50:00,42.17,42.23,42.11,42.19,110585.0,30.043,30.0858,30.0003,30.0573,110585.0
2015-10-08 10:00:00,42.18,42.34,42.17,42.26,288090.0,30.0501,30.1641,30.043,30.1071,288090.0
2015-10-08 10:10:00,42.26,42.47,42.18,42.46,304565.0,30.1071,30.2567,30.0501,30.2496,304565.0
2015-10-08 10:20:00,42.46,42.57,42.46,42.52,109029.0,30.2496,30.328,30.2496,30.2924,109029.0
2015-10-08 10:30:00,42.52,42.61,42.43,42.59,72065.0,30.2924,30.3565,30.2282,30.3422,72065.0
2015-10-08 10:40:00,42.59,42.65,42.54,42.55,56985.0,30.3422,30.385,30.3066,30.3137,56985.0
2015-10-08 10:50:00,42.56,42.61,42.53,42.58,42712.0,30.3209,30.3565,30.2995,30.3351,42712.0
2015-10-08 11:00:00,42.57,42.73,42.56,42.72,48052.0,30.328,30.442,30.3209,30.4348,48052.0
2015-10-08 11:10:00,42.73,42.79,42.73,42.74,81131.0,30.442,30.4847,30.442,30.4491,81131.0
2015-10-08 11:20:00,42.74,42.75,42.66,42.7,79931.0,30.4491,30.4562,30.3921,30.4206,79931.0
2015-10-08 11:30:00,42.7,42.72,42.62,42.63,44211.0,30.4206,30.4348,30.3636,30.3707,44211.0
2015-10-08 11:40:00,42.63,42.67,42.59,42.59,39736.0,30.3707,30.3992,30.3422,30.3422,39736.0
2015-10-08 11:50:00,42.6,42.61,42.54,42.59,47476.0,30.3493,30.3565,30.3066,30.3422,47476.0
2015-10-08 12:00:00,42.58,42.63,42.53,42.53,42609.0,30.3351,30.3707,30.2995,30.2995,42609.0
2015-10-08 12:10:00,42.54,42.55,42.49,42.52,52155.0,30.3066,30.3137,30.271,30.2924,52155.0
2015-10-08 12:20:00,42.53,42.69,42.52,42.65,48943.0,30.2995,30.4135,30.2924,30.385,48943.0
2015-10-08 12:30:00,42.65,42.66,42.56,42.56,60367.0,30.385,30.3921,30.3209,30.3209,60367.0
2015-10-08 12:40:00,42.56,42.56,42.49,42.49,54428.0,30.3209,30.3209,30.271,30.271,54428.0
2015-10-08 12:50:00,42.48,42.51,42.46,42.51,31515.0,30.2639,30.2852,30.2496,30.2852,31515.0
2015-10-08 13:00:00,42.5,42.53,42.39,42.4,45526.0,30.2781,30.2995,30.1997,30.2069,45526.0
2015-10-08 13:10:00,42.4,42.41,42.35,42.36,40853.0,30.2069,30.214,30.1712,30.1784,40853.0
2015-10-08 13:20:00,42.37,42.47,42.36,42.47,43969.0,30.1855,30.2567,30.1784,30.2567,43969.0
2015-10-08 13:30:00,42.47,42.48,42.46,42.47,36870.0,30.2567,30.2639,30.2496,30.2567,36870.0
2015-10-08 13:40:00,42.46,42.49,42.43,42.49,34272.0,30.2496,30.271,30.2282,30.271,34272.0
2015-10-08 13:50:00,42.49,42.54,42.46,42.48,38617.0,30.271,30.3066,30.2496,30.2639,38617.0
2015-10-08 14:00:00,42.48,42.66,42.48,42.59,117099.0,30.2639,30.3921,30.2639,30.3422,117099.0
2015-10-08 14:10:00,42.6,42.68,42.58,42.59,78867.0,30.3493,30.4063,30.3351,30.3422,78867.0
2015-10-08 14:20:00,42.6,42.64,42.57,42.62,43279.0,30.3493,30.3778,30.328,30.3636,43279.0
2015-10-08 14:30:00,42.61,42.69,42.6,42.68,37117.0,30.3565,30.4135,30.3493,30.4063,37117.0
2015-10-08 14:40:00,42.67,42.68,42.65,42.65,43052.0,30.3992,30.4063,30.385,30.385,43052.0
2015-10-08 14:50:00,42.65,42.71,42.63,42.7,56580.0,30.385,30.4277,30.3707,30.4206,56580.0
2015-10-08 15:00:00,42.71,42.77,42.7,42.77,45456.0,30.4277,30.4705,30.4206,30.4705,45456.0
2015-10-08 15:10:00,42.77,42.94,42.77,42.93,81421.0,30.4705,30.5916,30.4705,30.5845,81421.0
2015-10-08 15:20:00,42.93,42.95,42.85,42.89,58510.0,30.5845,30.5987,30.5275,30.556,58510.0
2015-10-08 15:30:00,42.9,42.91,42.79,42.79,67462.0,30.5631,30.5702,30.4847,30.4847,67462.0
2015-10-08 15:40:00,42.8,42.91,42.8,42.89,75800.0,30.4918,30.5702,30.4918,30.556,75800.0
2015-10-08 15:50:00,42.89,42.92,42.87,42.89,144200.0,30.556,30.5773,30.5417,30.556,144200.0
2015-10-09 09:30:00,42.9,43.0,42.72,42.79,92839.0,30.5631,30.6343,30.4348,30.4847,92839.0
2015-10-09 09:40:00,42.78,42.81,42.66,42.67,37085.0,30.4776,30.499,30.3921,30.3992,37085.0
2015-10-09 09:50:00,42.68,42.71,42.55,42.61,31882.0,30.4063,30.4277,30.3137,30.3565,31882.0
2015-10-09 10:00:00,42.6,42.61,42.52,42.59,80606.0,30.3493,30.3565,30.2924,30.3422,80606.0
2015-10-09 10:10:00,42.59,42.59,42.41,42.47,64054.0,30.3422,30.3422,30.214,30.2567,64054.0
2015-10-09 10:20:00,42.47,42.58,42.44,42.57,39646.0,30.2567,30.3351,30.2354,30.328,39646.0
2015-10-09 10:30:00,42.57,42.6,42.46,42.48,34408.0,30.328,30.3493,30.2496,30.2639,34408.0
2015-10-09 10:40:00,42.47,42.56,42.46,42.51,30493.0,30.2567,30.3209,30.2496,30.2852,30493.0
2015-10-09 10:50:00,42.52,42.52,42.42,42.43,50365.0,30.2924,30.2924,30.2211,30.2282,50365.0
2015-10-09 11:00:00,42.43,42.44,42.32,42.32,52385.0,30.2282,30.2354,30.1499,30.1499,52385.0
2015-10-09 11:10:00,42.32,42.34,42.27,42.29,106204.0,30.1499,30.1641,30.1142,30.1285,106204.0
2015-10-09 11:20:00,42.29,42.42,42.27,42.42,119613.0,30.1285,30.2211,30.1142,30.2211,119613.0
2015-10-09 11:30:00,42.43,42.45,42.35,42.4,76379.0,30.2282,30.2425,30.1712,30.2069,76379.0
2015-10-09 11:40:00,42.39,42.44,42.38,42.43,27315.0,30.1997,30.2354,30.1926,30.2282,27315.0
2015-10-09 11:50:00,42.42,42.43,42.33,42.34,21099.0,30.2211,30.2282,30.157,30.1641,21099.0
2015-10-09 12:00:00,42.34,42.38,42.3,42.36,47485.0,30.1641,30.1926,30.1356,30.1784,47485.0
2015-10-09 12:10:00,42.36,42.36,42.26,42.26,37945.0,30.1784,30.1784,30.1071,30.1071,37945.0
2015-10-09 12:20:00,42.26,42.27,42.13,42.15,49535.0,30.1071,30.1142,30.0145,30.0288,49535.0
2015-10-09 12:30:00,42.14,42.25,42.14,42.23,43875.0,30.0216,30.1,30.0216,30.0858,43875.0
2015-10-09 12:40:00,42.23,42.27,42.19,42.22,33127.0,30.0858,30.1142,30.0573,30.0786,33127.0
2015-10-09 12:50:00,42.23,42.28,42.21,42.26,24365.0,30.0858,30.1214,30.0715,30.1071,24365.0
2015-10-09 13:00:00,42.26,42.28,42.23,42.24,37530.0,30.1071,30.1214,30.0858,30.0929,37530.0
2015-10-09 13:10:00,42.23,42.27,42.19,42.27,27339.0,30.0858,30.1142,30.0573,30.1142,27339.0
2015-10-09 13:20:00,42.27,42.31,42.27,42.31,24620.0,30.1142,30.1427,30.1142,30.1427,24620.0
2015-10-09 13:30:00,42.31,42.33,42.25,42.29,57741.0,30.1427,30.157,30.1,30.1285,57741.0
2015-10-09 13:40:00,42.3,42.42,42.3,42.38,79219.0,30.1356,30.2211,30.1356,30.1926,79219.0
2015-10-09 13:50:00,42.37,42.41,42.34,42.35,37907.0,30.1855,30.214,30.1641,30.1712,37907.0
2015-10-09 14:00:00,42.35,42.39,42.34,42.36,14956.0,30.1712,30.1997,30.1641,30.1784,14956.0
2015-10-09 14:10:00,42.36,42.37,42.33,42.34,11754.0,30.1784,30.1855,30.157,30.1641,11754.0
2015-10-09 14:20:00,42.33,42.39,42.33,42.39,17429.0,30.157,30.1997,30.157,30.1997,17429.0
2015-10-09 14:30:00,42.39,42.42,42.36,42.4,39081.0,30.1997,30.2211,30.1784,30.2069,39081.0
2015-10-09 14:40:00,42.39,42.41,42.36,42.36,41268.0,30.1997,30.214,30.1784,30.1784,41268.0
2015-10-09 14:50:00,42.36,42.37,42.33,42.35,35934.0,30.1784,30.1855,30.157,30.1712,35934.0
2015-10-09 15:00:00,42.36,42.37,42.31,42.31,48495.0,30.1784,30.1855,30.1427,30.1427,48495.0
2015-10-09 15:10:00,42.31,42.33,42.26,42.33,34864.0,30.1427,30.157,30.1071,30.157,34864.0
2015-10-09 15:20:00,42.32,42.39,42.32,42.39,32208.0,30.1499,30.1997,30.1499,30.1997,32208.0
2015-10-09 15:30:00,42.4,42.4,42.34,42.35,67518.0,30.2069,30.2069,30.1641,30.1712,67518.0
2015-10-09 15:40:00,42.35,42.39,42.32,42.33,97481.0,30.1712,30.1997,30.1499,30.157,97481.0
2015-10-09 15:50:00,42.33,42.35,42.29,42.3,215213.0,30.157,30.1712,30.1285,30.1356,215213.0
2015-10-12 09:30:00,42.39,42.51,42.36,42.49,100706.0,30.1997,30.2852,30.1784,30.271,100706.0
2015-10-12 09:40:00,42.47,42.64,42.47,42.59,31664.0,30.2567,30.3778,30.2567,30.3422,31664.0
2015-10-12 09:50:00,42.59,42.72,42.56,42.72,56310.0,30.3422,30.4348,30.3209,30.4348,56310.0
2015-10-12 10:00:00,42.71,42.82,42.65,42.7,43210.0,30.4277,30.5061,30.385,30.4206,43210.0
2015-10-12 10:10:00,42.71,42.83,42.7,42.83,39275.0,30.4277,30.5132,30.4206,30.5132,39275.0
2015-10-12 10:20:00,42.82,42.86,42.74,42.75,38727.0,30.5061,30.5346,30.4491,30.4562,38727.0
2015-10-12 10:30:00,42.74,42.77,42.71,42.73,85455.0,30.4491,30.4705,30.4277,30.442,85455.0
2015-10-12 10:40:00,42.72,42.72,42.63,42.66,54740.0,30.4348,30.4348,30.3707,30.3921,54740.0
2015-10-12 10:50:00,42.66,42.68,42.5,42.53,38098.0,30.3921,30.4063,30.2781,30.2995,38098.0
2015-10-12 11:00:00,42.52,42.62,42.47,42.62,49384.0,30.2924,30.3636,30.2567,30.3636,49384.0
2015-10-12 11:10:00,42.62,42.72,42.61,42.7,48840.0,30.3636,30.4348,30.3565,30.4206,48840.0
2015-10-12 11:20:00,42.69,42.72,42.6,42.6,59265.0,30.4135,30.4348,30.3493,30.3493,59265.0
2015-10-12 11:30:00,42.6,42.75,42.6,42.74,43982.0,30.3493,30.4562,30.3493,30.4491,43982.0
2015-10-12 11:40:00,42.73,42.82,42.68,42.73,43839.0,30.442,30.5061,30.4063,30.442,43839.0
2015-10-12 11:50:00,42.73,42.73,42.65,42.67,21765.0,30.442,30.442,30.385,30.3992,21765.0
2015-10-12 12:00:00,42.67,42.69,42.64,42.65,31363.0,30.3992,30.4135,30.3778,30.385,31363.0
2015-10-12 12:10:00,42.65,42.71,42.64,42.7,24745.0,30.385,30.4277,30.3778,30.4206,24745.0
2015-10-12 12:20:00,42.69,42.75,42.67,42.72,25521.0,30.4135,30.4562,30.3992,30.4348,25521.0
2015-10-12 12:30:00,42.72,42.73,42.67,42.71,34819.0,30.4348,30.442,30.3992,30.4277,34819.0
2015-10-12 12:40:00,42.7,42.75,42.68,42.73,22191.0,30.4206,30.4562,30.4063,30.442,22191.0
2015-10-12 12:50:00,42.73,42.75,42.69,42.69,29192.0,30.442,30.4562,30.4135,30.4135,29192.0
2015-10-12 13:00:00,42.7,42.73,42.68,42.71,28063.0,30.4206,30.442,30.4063,30.4277,28063.0
2015-10-12 13:10:00,42.72,42.76,42.71,42.73,40033.0,30.4348,30.4633,30.4277,30.442,40033.0
2015-10-12 13:20:00,42.73,42.74,42.7,42.72,13463.0,30.442,30.4491,30.4206,30.4348,13463.0
2015-10-12 13:30:00,42.71,42.73,42.69,42.7,22083.0,30.4277,30.442,30.4135,30.4206,22083.0
2015-10-12 13:40:00,42.71,42.73,42.68,42.69,36068.0,30.4277,30.442,30.4063,30.4135,36068.0
2015-10-12 13:50:00,42.68,42.69,42.66,42.67,15973.0,30.4063,30.4135,30.3921,30.3992,15973.0
2015-10-12 14:00:00,42.66,42.69,42.65,42.66,22145.0,30.3921,30.4135,30.385,30.3921,22145.0
2015-10-12 14:10:00,42.67,42.74,42.67,42.71,29021.0,30.3992,30.4491,30.3992,30.4277,29021.0
2015-10-12 14:20:00,42.72,42.73,42.63,42.66,32078.0,30.4348,30.442,30.3707,30.3921,32078.0
2015-10-12 14:30:00,42.66,42.69,42.62,42.62,25849.0,30.3921,30.4135,30.3636,30.3636,25849.0
2015-10-12 14:40:00,42.63,42.7,42.63,42.68,21022.0,30.3707,30.4206,30.3707,30.4063,21022.0
2015-10-12 14:50:00,42.68,42.7,42.65,42.66,27869.0,30.4063,30.4206,30.385,30.3921,27869.0
2015-10-12 15:00:00,42.66,42.67,42.62,42.66,22694.0,30.3921,30.3992,30.3636,30.3921,22694.0
2015-10-12 15:10:00,42.66,42.68,42.64,42.67,24945.0,30.3921,30.4063,30.3778,30.3992,24945.0
2015-10-12 15:20:00,42.67,42.71,42.64,42.71,32870.0,30.3992,30.4277,30.3778,30.4277,32870.0
2015-10-12 15:30:00,42.7,42.72,42.69,42.71,35604.0,30.4206,30.4348,30.4135,30.4277,35604.0
2015-10-12 15:40:00,42.71,42.74,42.67,42.67,73038.0,30.4277,30.4491,30.3992,30.3992,73038.0
2015-10-12 15:50:00,42.67,42.72,42.67,42.72,161066.0,30.3992,30.4348,30.3992,30.4348,161066.0
2015-10-13 09:30:00,42.7,42.98,42.66,42.89,80620.0,30.4206,30.6201,30.3921,30.556,80620.0
2015-10-13 09:40:00,42.88,42.92,42.77,42.77,48903.0,30.5488,30.5773,30.4705,30.4705,48903.0
2015-10-13 09:50:00,42.77,42.88,42.77,42.84,28359.0,30.4705,30.5488,30.4705,30.5203,28359.0
2015-10-13 10:00:00,42.85,42.9,42.7,42.7,68981.0,30.5275,30.5631,30.4206,30.4206,68981.0
2015-10-13 10:10:00,42.69,42.76,42.64,42.66,63977.0,30.4135,30.4633,30.3778,30.3921,63977.0
2015-10-13 10:20:00,42.65,42.66,42.57,42.62,26260.0,30.385,30.3921,30.328,30.3636,26260.0
2015-10-13 10:30:00,42.61,42.63,42.55,42.63,39352.0,30.3565,30.3707,30.3137,30.3707,39352.0
2015-10-13 10:40:00,42.63,42.64,42.59,42.63,40239.0,30.3707,30.3778,30.3422,30.3707,40239.0
2015-10-13 10:50:00,42.62,42.7,42.6,42.66,54696.0,30.3636,30.4206,30.3493,30.3921,54696.0
2015-10-13 11:00:00,42.68,42.75,42.64,42.73,52898.0,30.4063,30.4562,30.3778,30.442,52898.0
2015-10-13 11:10:00,42.73,42.75,42.68,42.74,65556.0,30.442,30.4562,30.4063,30.4491,65556.0
2015-10-13 11:20:00,42.75,42.83,42.75,42.76,60943.0,30.4562,30.5132,30.4562,30.4633,60943.0
2015-10-13 11:30:00,42.76,42.81,42.72,42.8,51821.0,30.4633,30.499,30.4348,30.4918,51821.0
2015-10-13 11:40:00,42.8,42.82,42.74,42.75,50282.0,30.4918,30.5061,30.4491,30.4562,50282.0
2015-10-13 11:50:00,42.74,42.76,42.63,42.64,48489.0,30.4491,30.4633,30.3707,30.3778,48489.0
2015-10-13 12:00:00,42.63,42.65,42.6,42.63,69214.0,30.3707,30.385,30.3493,30.3707,69214.0
2015-10-13 12:10:00,42.63,42.66,42.61,42.62,80747.0,30.3707,30.3921,30.3565,30.3636,80747.0
2015-10-13 12:20:00,42.63,42.64,42.56,42.62,46480.0,30.3707,30.3778,30.3209,30.3636,46480.0
2015-10-13 12:30:00,42.62,42.62,42.55,42.55,32364.0,30.3636,30.3636,30.3137,30.3137,32364.0
2015-10-13 12:40:00,42.55,42.58,42.53,42.56,24295.0,30.3137,30.3351,30.2995,30.3209,24295.0
2015-10-13 12:50:00,42.56,42.61,42.56,42.56,28078.0,30.3209,30.3565,30.3209,30.3209,28078.0
2015-10-13 13:00:00,42.56,42.58,42.49,42.51,55297.0,30.3209,30.3351,30.271,30.2852,55297.0
2015-10-13 13:10:00,42.5,42.56,42.49,42.56,19880.0,30.2781,30.3209,30.271,30.3209,19880.0
2015-10-13 13:20:00,42.55,42.56,42.52,42.53,17310.0,30.3137,30.3209,30.2924,30.2995,17310.0
2015-10-13 13:30:00,42.54,42.54,42.48,42.51,24943.0,30.3066,30.3066,30.2639,30.2852,24943.0
2015-10-13 13:40:00,42.51,42.54,42.5,42.52,40711.0,30.2852,30.3066,30.2781,30.2924,40711.0
2015-10-13 13:50:00,42.51,42.52,42.44,42.45,35158.0,30.2852,30.2924,30.2354,30.2425,35158.0
2015-10-13 14:00:00,42.45,42.46,42.41,42.43,60086.0,30.2425,30.2496,30.214,30.2282,60086.0
2015-10-13 14:10:00,42.43,42.53,42.42,42.49,49353.0,30.2282,30.2995,30.2211,30.271,49353.0
2015-10-13 14:20:00,42.5,42.52,42.45,42.5,40890.0,30.2781,30.2924,30.2425,30.2781,40890.0
2015-10-13 14:30:00,42.51,42.51,42.45,42.5,46758.0,30.2852,30.2852,30.2425,30.2781,46758.0
2015-10-13 14:40:00,42.5,42.54,42.49,42.53,50173.0,30.2781,30.3066,30.271,30.2995,50173.0
2015-10-13 14:50:00,42.53,42.6,42.5,42.59,65420.0,30.2995,30.3493,30.2781,30.3422,65420.0
2015-10-13 15:00:00,42.6,42.63,42.59,42.63,54406.0,30.3493,30.3707,30.3422,30.3707,54406.0
2015-10-13 15:10:00,42.61,42.64,42.56,42.56,47268.0,30.3565,30.3778,30.3209,30.3209,47268.0
2015-10-13 15:20:00,42.55,42.56,42.51,42.55,53597.0,30.3137,30.3209,30.2852,30.3137,53597.0
2015-10-13 15:30:00,42.54,42.56,42.5,42.53,34656.0,30.3066,30.3209,30.2781,30.2995,34656.0
2015-10-13 15:40:00,42.53,42.54,42.48,42.5,68467.0,30.2995,30.3066,30.2639,30.2781,68467.0
2015-10-13 15:50:00,42.5,42.57,42.5,42.51,302921.0,30.2781,30.328,30.2781,30.2852,302921.0
2015-10-14 09:30:00,42.6,42.69,42.46,42.54,39610.0,30.3493,30.4135,30.2496,30.3066,39610.0
2015-10-14 09:40:00,42.54,42.62,42.52,42.6,27770.0,30.3066,30.3636,30.2924,30.3493,27770.0
2015-10-14 09:50:00,42.6,42.67,42.52,42.67,26613.0,30.3493,30.3992,30.2924,30.3992,26613.0
2015-10-14 10:00:00,42.66,42.66,42.53,42.56,25897.0,30.3921,30.3921,30.2995,30.3209,25897.0
2015-10-14 10:10:00,42.55,42.67,42.55,42.67,34424.0,30.3137,30.3992,30.3137,30.3992,34424.0
2015-10-14 10:20:00,42.67,42.74,42.67,42.71,27364.0,30.3992,30.4491,30.3992,30.4277,27364.0
2015-10-14 10:30:00,42.71,42.78,42.71,42.73,33523.0,30.4277,30.4776,30.4277,30.442,33523.0
2015-10-14 10:40:00,42.74,42.8,42.74,42.79,30064.0,30.4491,30.4918,30.4491,30.4847,30064.0
2015-10-14 10:50:00,42.79,42.9,42.79,42.85,69531.0,30.4847,30.5631,30.4847,30.5275,69531.0
2015-10-14 11:00:00,42.86,42.86,42.68,42.69,41789.0,30.5346,30.5346,30.4063,30.4135,41789.0
2015-10-14 11:10:00,42.68,42.69,42.63,42.63,19070.0,30.4063,30.4135,30.3707,30.3707,19070.0
2015-10-14 11:20:00,42.63,42.74,42.62,42.7,28760.0,30.3707,30.4491,30.3636,30.4206,28760.0
2015-10-14 11:30:00,42.69,42.7,42.65,42.69,64345.0,30.4135,30.4206,30.385,30.4135,64345.0
2015-10-14 11:40:00,42.68,42.8,42.67,42.77,49651.0,30.4063,30.4918,30.3992,30.4705,49651.0
2015-10-14 11:50:00,42.78,42.98,42.77,42.97,129004.0,30.4776,30.6201,30.4705,30.6129,129004.0
2015-10-14 12:00:00,42.97,42.98,42.84,42.84,60229.0,30.6129,30.6201,30.5203,30.5203,60229.0
2015-10-14 12:10:00,42.83,42.96,42.8,42.93,131569.0,30.5132,30.6058,30.4918,30.5845,131569.0
2015-10-14 12:20:00,42.93,42.98,42.91,42.92,67256.0,30.5845,30.6201,30.5702,30.5773,67256.0
2015-10-14 12:30:00,42.93,42.98,42.9,42.9,27281.0,30.5845,30.6201,30.5631,30.5631,27281.0
2015-10-14 12:40:00,42.91,42.95,42.87,42.91,39299.0,30.5702,30.5987,30.5417,30.5702,39299.0
2015-10-14 12:50:00,42.92,42.95,42.89,42.92,31403.0,30.5773,30.5987,30.556,30.5773,31403.0
2015-10-14 13:00:00,42.92,42.94,42.89,42.91,22726.0,30.5773,30.5916,30.556,30.5702,22726.0
2015-10-14 13:10:00,42.91,42.92,42.85,42.86,23522.0,30.5702,30.5773,30.5275,30.5346,23522.0
2015-10-14 13:20:00,42.86,42.86,42.76,42.79,21448.0,30.5346,30.5346,30.4633,30.4847,21448.0
2015-10-14 13:30:00,42.78,42.8,42.75,42.78,37370.0,30.4776,30.4918,30.4562,30.4776,37370.0
2015-10-14 13:40:00,42.79,42.83,42.76,42.81,43718.0,30.4847,30.5132,30.4633,30.499,43718.0
2015-10-14 13:50:00,42.81,42.81,42.73,42.74,28819.0,30.499,30.499,30.442,30.4491,28819.0
2015-10-14 14:00:00,42.74,42.8,42.69,42.72,60178.0,30.4491,30.4918,30.4135,30.4348,60178.0
2015-10-14 14:10:00,42.72,42.73,42.64,42.64,17995.0,30.4348,30.442,30.3778,30.3778,17995.0
2015-10-14 14:20:00,42.64,42.67,42.57,42.58,46069.0,30.3778,30.3992,30.328,30.3351,46069.0
2015-10-14 14:30:00,42.58,42.66,42.58,42.65,36673.0,30.3351,30.3921,30.3351,30.385,36673.0
2015-10-14 14:40:00,42.66,42.69,42.65,42.69,34117.0,30.3921,30.4135,30.385,30.4135,34117.0
2015-10-14 14:50:00,42.68,42.74,42.67,42.73,39587.0,30.4063,30.4491,30.3992,30.442,39587.0
2015-10-14 15:00:00,42.73,42.8,42.72,42.78,52049.0,30.442,30.4918,30.4348,30.4776,52049.0
2015-10-14 15:10:00,42.78,42.81,42.75,42.76,37041.0,30.4776,30.499,30.4562,30.4633,37041.0
2015-10-14 15:20:00,42.75,42.75,42.69,42.75,41772.0,30.4562,30.4562,30.4135,30.4562,41772.0
2015-10-14 15:30:00,42.75,42.78,42.7,42.72,57148.0,30.4562,30.4776,30.4206,30.4348,57148.0
2015-10-14 15:40:00,42.71,42.73,42.65,42.66,70894.0,30.4277,30.442,30.385,30.3921,70894.0
2015-10-14 15:50:00,42.66,42.67,42.6,42.65,181816.0,30.3921,30.3992,30.3493,30.385,181816.0
2015-10-15 09:30:00,42.7,42.84,42.67,42.78,62216.0,30.4206,30.5203,30.3992,30.4776,62216.0
2015-10-15 09:40:00,42.78,42.78,42.6,42.68,52196.0,30.4776,30.4776,30.3493,30.4063,52196.0
2015-10-15 09:50:00,42.67,42.69,42.55,42.66,42286.0,30.3992,30.4135,30.3137,30.3921,42286.0
2015-10-15 10:00:00,42.68,42.69,42.56,42.59,29072.0,30.4063,30.4135,30.3209,30.3422,29072.0
2015-10-15 10:10:00,42.57,42.64,42.57,42.61,25138.0,30.328,30.3778,30.328,30.3565,25138.0
2015-10-15 10:20:00,42.61,42.74,42.59,42.65,28770.0,30.3565,30.4491,30.3422,30.385,28770.0
2015-10-15 10:30:00,42.66,42.75,42.65,42.71,23709.0,30.3921,30.4562,30.385,30.4277,23709.0
2015-10-15 10:40:00,42.7,42.85,42.7,42.85,32536.0,30.4206,30.5275,30.4206,30.5275,32536.0
2015-10-15 10:50:00,42.86,42.9,42.82,42.83,28419.0,30.5346,30.5631,30.5061,30.5132,28419.0
2015-10-15 11:00:00,42.83,42.92,42.82,42.9,28383.0,30.5132,30.5773,30.5061,30.5631,28383.0
2015-10-15 11:10:00,42.9,42.92,42.79,42.92,37998.0,30.5631,30.5773,30.4847,30.5773,37998.0
2015-10-15 11:20:00,42.92,43.08,42.91,43.07,120801.0,30.5773,30.6913,30.5702,30.6842,120801.0
2015-10-15 11:30:00,43.08,43.26,43.08,43.25,113492.0,30.6913,30.8196,30.6913,30.8124,113492.0
2015-10-15 11:40:00,43.25,43.39,43.22,43.38,112769.0,30.8124,30.9122,30.7911,30.905,112769.0
2015-10-15 11:50:00,43.38,43.39,43.29,43.29,83760.0,30.905,30.9122,30.8409,30.8409,83760.0
2015-10-15 12:00:00,43.28,43.31,43.27,43.28,109144.0,30.8338,30.8552,30.8267,30.8338,109144.0
2015-10-15 12:10:00,43.28,43.32,43.24,43.32,18341.0,30.8338,30.8623,30.8053,30.8623,18341.0
2015-10-15 12:20:00,43.33,43.42,43.32,43.41,28604.0,30.8694,30.9335,30.8623,30.9264,28604.0
2015-10-15 12:30:00,43.41,43.41,43.29,43.3,18995.0,30.9264,30.9264,30.8409,30.848,18995.0
2015-10-15 12:40:00,43.3,43.3,43.19,43.19,19599.0,30.848,30.848,30.7697,30.7697,19599.0
2015-10-15 12:50:00,43.19,43.19,43.07,43.1,47018.0,30.7697,30.7697,30.6842,30.7056,47018.0
2015-10-15 13:00:00,43.1,43.21,43.07,43.21,28825.0,30.7056,30.7839,30.6842,30.7839,28825.0
2015-10-15 13:10:00,43.21,43.25,43.19,43.21,43563.0,30.7839,30.8124,30.7697,30.7839,43563.0
2015-10-15 13:20:00,43.22,43.22,43.17,43.2,39890.0,30.7911,30.7911,30.7554,30.7768,39890.0
2015-10-15 13:30:00,43.2,43.22,43.19,43.21,24835.0,30.7768,30.7911,30.7697,30.7839,24835.0
2015-10-15 13:40:00,43.2,43.22,43.13,43.13,22426.0,30.7768,30.7911,30.7269,30.7269,22426.0
2015-10-15 13:50:00,43.13,43.17,43.1,43.14,39544.0,30.7269,30.7554,30.7056,30.7341,39544.0
2015-10-15 14:00:00,43.14,43.16,43.09,43.12,21006.0,30.7341,30.7483,30.6984,30.7198,21006.0
2015-10-15 14:10:00,43.11,43.18,43.1,43.18,27960.0,30.7127,30.7626,30.7056,30.7626,27960.0
2015-10-15 14:20:00,43.19,43.21,43.15,43.16,18727.0,30.7697,30.7839,30.7412,30.7483,18727.0
2015-10-15 14:30:00,43.16,43.26,43.16,43.26,22755.0,30.7483,30.8196,30.7483,30.8196,22755.0
2015-10-15 14:40:00,43.26,43.28,43.18,43.18,35198.0,30.8196,30.8338,30.7626,30.7626,35198.0
2015-10-15 14:50:00,43.18,43.25,43.16,43.21,44697.0,30.7626,30.8124,30.7483,30.7839,44697.0
2015-10-15 15:00:00,43.21,43.27,43.21,43.27,51509.0,30.7839,30.8267,30.7839,30.8267,51509.0
2015-10-15 15:10:00,43.27,43.3,43.25,43.27,33278.0,30.8267,30.848,30.8124,30.8267,33278.0
2015-10-15 15:20:00,43.28,43.38,43.27,43.37,89962.0,30.8338,30.905,30.8267,30.8979,89962.0
2015-10-15 15:30:00,43.36,43.39,43.3,43.38,90173.0,30.8908,30.9122,30.848,30.905,90173.0
2015-10-15 15:40:00,43.38,43.41,43.31,43.32,124875.0,30.905,30.9264,30.8552,30.8623,124875.0
2015-10-15 15:50:00,43.32,43.34,43.28,43.34,109579.0,30.8623,30.8765,30.8338,30.8765,109579.0
2015-10-16 09:30:00,43.57,43.74,43.3,43.4,262521.0,31.0404,31.1615,30.848,30.9193,262521.0
2015-10-16 09:40:00,43.41,43.49,43.28,43.49,50588.0,30.9264,30.9834,30.8338,30.9834,50588.0
2015-10-16 09:50:00,43.48,43.74,43.48,43.73,72073.0,30.9763,31.1615,30.9763,31.1544,72073.0
2015-10-16 10:00:00,43.72,43.78,43.66,43.69,92858.0,31.1473,31.19,31.1045,31.1259,92858.0
2015-10-16 10:10:00,43.68,43.73,43.63,43.66,45130.0,31.1188,31.1544,31.0831,31.1045,45130.0
2015-10-16 10:20:00,43.66,43.68,43.46,43.47,66569.0,31.1045,31.1188,30.962,30.9692,66569.0
2015-10-16 10:30:00,43.46,43.58,43.45,43.58,25590.0,30.962,31.0475,30.9549,31.0475,25590.0
2015-10-16 10:40:00,43.6,43.61,43.54,43.6,20187.0,31.0618,31.0689,31.019,31.0618,20187.0
2015-10-16 10:50:00,43.61,43.67,43.59,43.65,22776.0,31.0689,31.1116,31.0547,31.0974,22776.0
2015-10-16 11:00:00,43.66,43.67,43.55,43.6,31095.0,31.1045,31.1116,31.0262,31.0618,31095.0
2015-10-16 11:10:00,43.62,43.69,43.59,43.69,16358.0,31.076,31.1259,31.0547,31.1259,16358.0
2015-10-16 11:20:00,43.68,43.75,43.66,43.74,27039.0,31.1188,31.1686,31.1045,31.1615,27039.0
2015-10-16 11:30:00,43.75,43.76,43.69,43.69,32080.0,31.1686,31.1758,31.1259,31.1259,32080.0
2015-10-16 11:40:00,43.69,43.73,43.66,43.68,33341.0,31.1259,31.1544,31.1045,31.1188,33341.0
2015-10-16 11:50:00,43.69,43.74,43.68,43.73,35610.0,31.1259,31.1615,31.1188,31.1544,35610.0
2015-10-16 12:00:00,43.72,43.72,43.65,43.65,25838.0,31.1473,31.1473,31.0974,31.0974,25838.0
2015-10-16 12:10:00,43.64,43.66,43.57,43.57,23066.0,31.0903,31.1045,31.0404,31.0404,23066.0
2015-10-16 12:20:00,43.57,43.62,43.56,43.58,24717.0,31.0404,31.076,31.0333,31.0475,24717.0
2015-10-16 12:30:00,43.58,43.63,43.58,43.59,25828.0,31.0475,31.0831,31.0475,31.0547,25828.0
2015-10-16 12:40:00,43.59,43.63,43.56,43.62,29284.0,31.0547,31.0831,31.0333,31.076,29284.0
2015-10-16 12:50:00,43.63,43.63,43.55,43.56,24272.0,31.0831,31.0831,31.0262,31.0333,24272.0
2015-10-16 13:00:00,43.55,43.59,43.52,43.52,19546.0,31.0262,31.0547,31.0048,31.0048,19546.0
2015-10-16 13:10:00,43.53,43.53,43.47,43.49,46560.0,31.0119,31.0119,30.9692,30.9834,46560.0
2015-10-16 13:20:00,43.5,43.51,43.4,43.4,29940.0,30.9905,30.9977,30.9193,30.9193,29940.0
2015-10-16 13:30:00,43.4,43.44,43.32,43.32,36628.0,30.9193,30.9478,30.8623,30.8623,36628.0
2015-10-16 13:40:00,43.32,43.36,43.31,43.33,36195.0,30.8623,30.8908,30.8552,30.8694,36195.0
2015-10-16 13:50:00,43.33,43.4,43.32,43.38,16480.0,30.8694,30.9193,30.8623,30.905,16480.0
2015-10-16 14:00:00,43.38,43.39,43.3,43.31,20333.0,30.905,30.9122,30.848,30.8552,20333.0
2015-10-16 14:10:00,43.32,43.46,43.32,43.44,25079.0,30.8623,30.962,30.8623,30.9478,25079.0
2015-10-16 14:20:00,43.44,43.5,43.42,43.48,27442.0,30.9478,30.9905,30.9335,30.9763,27442.0
2015-10-16 14:30:00,43.48,43.53,43.48,43.5,24199.0,30.9763,31.0119,30.9763,30.9905,24199.0
2015-10-16 14:40:00,43.5,43.53,43.48,43.52,29139.0,30.9905,31.0119,30.9763,31.0048,29139.0
2015-10-16 14:50:00,43.51,43.52,43.44,43.45,39079.0,30.9977,31.0048,30.9478,30.9549,39079.0
2015-10-16 15:00:00,43.45,43.47,43.39,43.41,45656.0,30.9549,30.9692,30.9122,30.9264,45656.0
2015-10-16 15:10:00,43.42,43.45,43.4,43.42,47704.0,30.9335,30.9549,30.9193,30.9335,47704.0
2015-10-16 15:20:00,43.43,43.47,43.42,43.44,43171.0,30.9407,30.9692,30.9335,30.9478,43171.0
2015-10-16 15:30:00,43.44,43.5,43.43,43.5,55971.0,30.9478,30.9905,30.9407,30.9905,55971.0
2015-10-16 15:40:00,43.5,43.56,43.48,43.54,99223.0,30.9905,31.0333,30.9763,31.019,99223.0
2015-10-16 15:50:00,43.54,43.54,43.47,43.47,236488.0,31.019,31.019,30.9692,30.9692,236488.0
2015-10-19 09:30:00,43.46,43.68,43.2,43.61,84409.0,30.962,31.1188,30.7768,31.0689,84409.0
2015-10-19 09:40:00,43.62,43.68,43.51,43.52,37573.0,31.076,31.1188,30.9977,31.0048,37573.0
2015-10-19 09:50:00,43.51,43.53,43.41,43.46,22063.0,30.9977,31.0119,30.9264,30.962,22063.0
2015-10-19 10:00:00,43.47,43.49,43.39,43.45,36346.0,30.9692,30.9834,30.9122,30.9549,36346.0
2015-10-19 10:10:00,43.44,43.44,43.26,43.3,48027.0,30.9478,30.9478,30.8196,30.848,48027.0
2015-10-19 10:20:00,43.3,43.32,43.25,43.27,43882.0,30.848,30.8623,30.8124,30.8267,43882.0
2015-10-19 10:30:00,43.28,43.33,43.25,43.27,129845.0,30.8338,30.8694,30.8124,30.8267,129845.0
2015-10-19 10:40:00,43.27,43.28,43.2,43.27,95866.0,30.8267,30.8338,30.7768,30.8267,95866.0
2015-10-19 10:50:00,43.28,43.35,43.27,43.31,68327.0,30.8338,30.8837,30.8267,30.8552,68327.0
2015-10-19 11:00:00,43.31,43.37,43.27,43.32,38709.0,30.8552,30.8979,30.8267,30.8623,38709.0
2015-10-19 11:10:00,43.31,43.41,43.3,43.41,38429.0,30.8552,30.9264,30.848,30.9264,38429.0
2015-10-19 11:20:00,43.41,43.41,43.31,43.33,58759.0,30.9264,30.9264,30.8552,30.8694,58759.0
2015-10-19 11:30:00,43.32,43.41,43.32,43.41,84971.0,30.8623,30.9264,30.8623,30.9264,84971.0
2015-10-19 11:40:00,43.41,43.44,43.39,43.41,65751.0,30.9264,30.9478,30.9122,30.9264,65751.0
2015-10-19 11:50:00,43.41,43.44,43.37,43.37,35455.0,30.9264,30.9478,30.8979,30.8979,35455.0
2015-10-19 12:00:00,43.38,43.41,43.3,43.31,30731.0,30.905,30.9264,30.848,30.8552,30731.0
2015-10-19 12:10:00,43.31,43.43,43.3,43.43,23734.0,30.8552,30.9407,30.848,30.9407,23734.0
2015-10-19 12:20:00,43.44,43.49,43.41,43.49,43065.0,30.9478,30.9834,30.9264,30.9834,43065.0
2015-10-19 12:30:00,43.48,43.55,43.43,43.54,51148.0,30.9763,31.0262,30.9407,31.019,51148.0
2015-10-19 12:40:00,43.55,43.62,43.54,43.62,35682.0,31.0262,31.076,31.019,31.076,35682.0
2015-10-19 12:50:00,43.62,43.67,43.61,43.63,28905.0,31.076,31.1116,31.0689,31.0831,28905.0
2015-10-19 13:00:00,43.63,43.66,43.59,43.6,26649.0,31.0831,31.1045,31.0547,31.0618,26649.0
2015-10-19 13:10:00,43.61,43.68,43.61,43.67,24292.0,31.0689,31.1188,31.0689,31.1116,24292.0
2015-10-19 13:20:00,43.67,43.7,43.63,43.67,42150.0,31.1116,31.133,31.0831,31.1116,42150.0
2015-10-19 13:30:00,43.66,43.69,43.65,43.69,31948.0,31.1045,31.1259,31.0974,31.1259,31948.0
2015-10-19 13:40:00,43.68,43.69,43.62,43.62,35542.0,31.1188,31.1259,31.076,31.076,35542.0
2015-10-19 13:50:00,43.63,43.63,43.6,43.63,28004.0,31.0831,31.0831,31.0618,31.0831,28004.0
2015-10-19 14:00:00,43.62,43.65,43.59,43.64,116219.0,31.076,31.0974,31.0547,31.0903,116219.0
2015-10-19 14:10:00,43.65,43.76,43.64,43.74,85299.0,31.0974,31.1758,31.0903,31.1615,85299.0
2015-10-19 14:20:00,43.73,43.77,43.69,43.77,35604.0,31.1544,31.1829,31.1259,31.1829,35604.0
2015-10-19 14:30:00,43.76,43.91,43.75,43.91,85867.0,31.1758,31.2826,31.1686,31.2826,85867.0
2015-10-19 14:40:00,43.91,43.93,43.81,43.81,52898.0,31.2826,31.2969,31.2114,31.2114,52898.0
2015-10-19 14:50:00,43.82,43.89,43.79,43.87,49165.0,31.2185,31.2684,31.1971,31.2541,49165.0
2015-10-19 15:00:00,43.88,43.91,43.84,43.86,46443.0,31.2613,31.2826,31.2328,31.247,46443.0
2015-10-19 15:10:00,43.86,43.87,43.83,43.84,36502.0,31.247,31.2541,31.2256,31.2328,36502.0
2015-10-19 15:20:00,43.84,43.92,43.83,43.92,61259.0,31.2328,31.2898,31.2256,31.2898,61259.0
2015-10-19 15:30:00,43.92,43.94,43.89,43.91,78617.0,31.2898,31.304,31.2684,31.2826,78617.0
2015-10-19 15:40:00,43.91,43.92,43.87,43.87,100929.0,31.2826,31.2898,31.2541,31.2541,100929.0
2015-10-19 15:50:00,43.87,43.91,43.83,43.9,306695.0,31.2541,31.2826,31.2256,31.2755,306695.0
2015-10-20 09:30:00,43.74,43.93,43.6,43.79,190486.0,31.1615,31.2969,31.0618,31.1971,190486.0
2015-10-20 09:40:00,43.8,43.8,43.59,43.71,263015.0,31.2043,31.2043,31.0547,31.1401,263015.0
2015-10-20 09:50:00,43.71,43.9,43.7,43.83,156708.0,31.1401,31.2755,31.133,31.2256,156708.0
2015-10-20 10:00:00,43.82,43.89,43.72,43.72,59509.0,31.2185,31.2684,31.1473,31.1473,59509.0
2015-10-20 10:10:00,43.71,43.93,43.71,43.91,117263.0,31.1401,31.2969,31.1401,31.2826,117263.0
2015-10-20 10:20:00,43.92,43.97,43.85,43.85,78044.0,31.2898,31.3254,31.2399,31.2399,78044.0
2015-10-20 10:30:00,43.85,44.06,43.84,43.97,115665.0,31.2399,31.3895,31.2328,31.3254,115665.0
2015-10-20 10:40:00,43.96,43.98,43.87,43.91,45948.0,31.3182,31.3325,31.2541,31.2826,45948.0
2015-10-20 10:50:00,43.91,43.96,43.9,43.96,239893.0,31.2826,31.3182,31.2755,31.3182,239893.0
2015-10-20 11:00:00,43.96,44.09,43.96,44.06,203373.0,31.3182,31.4109,31.3182,31.3895,203373.0
2015-10-20 11:10:00,44.06,44.18,44.06,44.13,88437.0,31.3895,31.475,31.3895,31.4394,88437.0
2015-10-20 11:20:00,44.11,44.18,44.08,44.13,55745.0,31.4251,31.475,31.4037,31.4394,55745.0
2015-10-20 11:30:00,44.13,44.18,44.06,44.07,49969.0,31.4394,31.475,31.3895,31.3966,49969.0
2015-10-20 11:40:00,44.06,44.12,44.04,44.07,68653.0,31.3895,31.4322,31.3752,31.3966,68653.0
2015-10-20 11:50:00,44.06,44.09,43.97,44.02,61949.0,31.3895,31.4109,31.3254,31.361,61949.0
2015-10-20 12:00:00,44.02,44.12,44.01,44.06,56438.0,31.361,31.4322,31.3539,31.3895,56438.0
2015-10-20 12:10:00,44.06,44.14,44.01,44.14,33701.0,31.3895,31.4465,31.3539,31.4465,33701.0
2015-10-20 12:20:00,44.13,44.13,44.03,44.08,28305.0,31.4394,31.4394,31.3681,31.4037,28305.0
2015-10-20 12:30:00,44.09,44.11,44.0,44.04,42978.0,31.4109,31.4251,31.3467,31.3752,42978.0
2015-10-20 12:40:00,44.04,44.1,43.98,43.98,40755.0,31.3752,31.418,31.3325,31.3325,40755.0
2015-10-20 12:50:00,43.98,43.99,43.91,43.93,35683.0,31.3325,31.3396,31.2826,31.2969,35683.0
2015-10-20 13:00:00,43.93,43.94,43.89,43.89,38752.0,31.2969,31.304,31.2684,31.2684,38752.0
2015-10-20 13:10:00,43.89,43.95,43.87,43.88,87835.0,31.2684,31.3111,31.2541,31.2613,87835.0
2015-10-20 13:20:00,43.89,43.9,43.82,43.87,35130.0,31.2684,31.2755,31.2185,31.2541,35130.0
2015-10-20 13:30:00,43.86,43.86,43.77,43.81,54301.0,31.247,31.247,31.1829,31.2114,54301.0
2015-10-20 13:40:00,43.81,43.87,43.79,43.87,49656.0,31.2114,31.2541,31.1971,31.2541,49656.0
2015-10-20 13:50:00,43.88,43.9,43.82,43.85,56069.0,31.2613,31.2755,31.2185,31.2399,56069.0
2015-10-20 14:00:00,43.85,43.93,43.83,43.88,78532.0,31.2399,31.2969,31.2256,31.2613,78532.0
2015-10-20 14:10:00,43.89,43.91,43.8,43.83,78862.0,31.2684,31.2826,31.2043,31.2256,78862.0
2015-10-20 14:20:00,43.82,43.83,43.71,43.72,124404.0,31.2185,31.2256,31.1401,31.1473,124404.0
2015-10-20 14:30:00,43.72,43.72,43.55,43.59,124023.0,31.1473,31.1473,31.0262,31.0547,124023.0
2015-10-20 14:40:00,43.59,43.67,43.48,43.48,165888.0,31.0547,31.1116,30.9763,30.9763,165888.0
2015-10-20 14:50:00,43.48,43.54,43.45,43.51,147205.0,30.9763,31.019,30.9549,30.9977,147205.0
2015-10-20 15:00:00,43.51,43.54,43.42,43.43,125015.0,30.9977,31.019,30.9335,30.9407,125015.0
2015-10-20 15:10:00,43.43,43.57,43.42,43.56,179716.0,30.9407,31.0404,30.9335,31.0333,179716.0
2015-10-20 15:20:00,43.55,43.62,43.55,43.57,77981.0,31.0262,31.076,31.0262,31.0404,77981.0
2015-10-20 15:30:00,43.58,43.64,43.54,43.6,80968.0,31.0475,31.0903,31.019,31.0618,80968.0
2015-10-20 15:40:00,43.6,43.61,43.52,43.53,97982.0,31.0618,31.0689,31.0048,31.0119,97982.0
2015-10-20 15:50:00,43.54,43.6,43.52,43.58,324242.0,31.019,31.0618,31.0048,31.0475,324242.0
2015-10-21 09:30:00,43.73,44.09,43.56,43.78,94418.0,31.1544,31.4109,31.0333,31.19,94418.0
2015-10-21 09:40:00,43.76,43.76,43.49,43.61,57548.0,31.1758,31.1758,30.9834,31.0689,57548.0
2015-10-21 09:50:00,43.6,43.69,43.55,43.68,44049.0,31.0618,31.1259,31.0262,31.1188,44049.0
2015-10-21 10:00:00,43.68,43.87,43.68,43.83,47454.0,31.1188,31.2541,31.1188,31.2256,47454.0
2015-10-21 10:10:00,43.82,43.85,43.72,43.78,55346.0,31.2185,31.2399,31.1473,31.19,55346.0
2015-10-21 10:20:00,43.79,43.87,43.77,43.82,57829.0,31.1971,31.2541,31.1829,31.2185,57829.0
2015-10-21 10:30:00,43.82,43.83,43.67,43.67,54363.0,31.2185,31.2256,31.1116,31.1116,54363.0
2015-10-21 10:40:00,43.67,43.67,43.53,43.59,52726.0,31.1116,31.1116,31.0119,31.0547,52726.0
2015-10-21 10:50:00,43.58,43.71,43.53,43.7,62937.0,31.0475,31.1401,31.0119,31.133,62937.0
2015-10-21 11:00:00,43.7,43.75,43.68,43.73,42014.0,31.133,31.1686,31.1188,31.1544,42014.0
2015-10-21 11:10:00,43.72,43.72,43.62,43.64,56884.0,31.1473,31.1473,31.076,31.0903,56884.0
2015-10-21 11:20:00,43.64,43.66,43.6,43.6,25485.0,31.0903,31.1045,31.0618,31.0618,25485.0
2015-10-21 11:30:00,43.6,43.63,43.57,43.59,33736.0,31.0618,31.0831,31.0404,31.0547,33736.0
2015-10-21 11:40:00,43.58,43.6,43.49,43.6,47732.0,31.0475,31.0618,30.9834,31.0618,47732.0
2015-10-21 11:50:00,43.59,43.61,43.55,43.59,21779.0,31.0547,31.0689,31.0262,31.0547,21779.0
2015-10-21 12:00:00,43.58,43.58,43.49,43.5,35716.0,31.0475,31.0475,30.9834,30.9905,35716.0
2015-10-21 12:10:00,43.51,43.52,43.46,43.47,86088.0,30.9977,31.0048,30.962,30.9692,86088.0
2015-10-21 12:20:00,43.46,43.46,43.4,43.43,31715.0,30.962,30.962,30.9193,30.9407,31715.0
2015-10-21 12:30:00,43.43,43.45,43.4,43.42,50949.0,30.9407,30.9549,30.9193,30.9335,50949.0
2015-10-21 12:40:00,43.41,43.45,43.37,43.42,67261.0,30.9264,30.9549,30.8979,30.9335,67261.0
2015-10-21 12:50:00,43.42,43.43,43.35,43.37,51447.0,30.9335,30.9407,30.8837,30.8979,51447.0
2015-10-21 13:00:00,43.36,43.46,43.36,43.45,34060.0,30.8908,30.962,30.8908,30.9549,34060.0
2015-10-21 13:10:00,43.45,43.45,43.36,43.36,28725.0,30.9549,30.9549,30.8908,30.8908,28725.0
2015-10-21 13:20:00,43.35,43.41,43.31,43.32,41656.0,30.8837,30.9264,30.8552,30.8623,41656.0
2015-10-21 13:30:00,43.31,43.35,43.23,43.23,75551.0,30.8552,30.8837,30.7982,30.7982,75551.0
2015-10-21 13:40:00,43.24,43.29,43.2,43.2,47594.0,30.8053,30.8409,30.7768,30.7768,47594.0
2015-10-21 13:50:00,43.2,43.2,43.15,43.19,59899.0,30.7768,30.7768,30.7412,30.7697,59899.0
2015-10-21 14:00:00,43.18,43.21,43.12,43.2,52873.0,30.7626,30.7839,30.7198,30.7768,52873.0
2015-10-21 14:10:00,43.2,43.21,43.16,43.19,47342.0,30.7768,30.7839,30.7483,30.7697,47342.0
2015-10-21 14:20:00,43.19,43.2,43.13,43.19,53621.0,30.7697,30.7768,30.7269,30.7697,53621.0
2015-10-21 14:30:00,43.18,43.28,43.18,43.25,70794.0,30.7626,30.8338,30.7626,30.8124,70794.0
2015-10-21 14:40:00,43.26,43.32,43.25,43.26,44391.0,30.8196,30.8623,30.8124,30.8196,44391.0
2015-10-21 14:50:00,43.27,43.28,43.21,43.23,91342.0,30.8267,30.8338,30.7839,30.7982,91342.0
2015-10-21 15:00:00,43.22,43.25,43.18,43.25,52119.0,30.7911,30.8124,30.7626,30.8124,52119.0
2015-10-21 15:10:00,43.25,43.25,43.13,43.14,112066.0,30.8124,30.8124,30.7269,30.7341,112066.0
2015-10-21 15:20:00,43.14,43.15,43.1,43.14,137052.0,30.7341,30.7412,30.7056,30.7341,137052.0
2015-10-21 15:30:00,43.14,43.19,43.11,43.19,83084.0,30.7341,30.7697,30.7127,30.7697,83084.0
2015-10-21 15:40:00,43.18,43.18,43.11,43.17,138306.0,30.7626,30.7626,30.7127,30.7554,138306.0
2015-10-21 15:50:00,43.16,43.19,43.13,43.18,215312.0,30.7483,30.7697,30.7269,30.7626,215312.0
2015-10-22 09:30:00,43.38,43.58,43.3,43.52,85613.0,30.905,31.0475,30.848,31.0048,85613.0
2015-10-22 09:40:00,43.5,43.65,43.42,43.59,61085.0,30.9905,31.0974,30.9335,31.0547,61085.0
2015-10-22 09:50:00,43.6,43.6,43.5,43.53,32679.0,31.0618,31.0618,30.9905,31.0119,32679.0
2015-10-22 10:00:00,43.52,43.52,43.32,43.44,37825.0,31.0048,31.0048,30.8623,30.9478,37825.0
2015-10-22 10:10:00,43.43,43.65,43.4,43.65,44180.0,30.9407,31.0974,30.9193,31.0974,44180.0
2015-10-22 10:20:00,43.65,43.7,43.62,43.69,52998.0,31.0974,31.133,31.076,31.1259,52998.0
2015-10-22 10:30:00,43.69,43.72,43.57,43.64,69860.0,31.1259,31.1473,31.0404,31.0903,69860.0
2015-10-22 10:40:00,43.64,43.73,43.63,43.69,52199.0,31.0903,31.1544,31.0831,31.1259,52199.0
2015-10-22 10:50:00,43.68,43.72,43.65,43.7,80344.0,31.1188,31.1473,31.0974,31.133,80344.0
2015-10-22 11:00:00,43.69,43.71,43.63,43.64,80748.0,31.1259,31.1401,31.0831,31.0903,80748.0
2015-10-22 11:10:00,43.64,43.7,43.63,43.67,141488.0,31.0903,31.133,31.0831,31.1116,141488.0
2015-10-22 11:20:00,43.67,43.7,43.62,43.64,35155.0,31.1116,31.133,31.076,31.0903,35155.0
2015-10-22 11:30:00,43.65,43.67,43.61,43.63,35398.0,31.0974,31.1116,31.0689,31.0831,35398.0
2015-10-22 11:40:00,43.63,43.66,43.46,43.57,202547.0,31.0831,31.1045,30.962,31.0404,202547.0
2015-10-22 11:50:00,43.58,43.63,43.56,43.58,56277.0,31.0475,31.0831,31.0333,31.0475,56277.0
2015-10-22 12:00:00,43.57,43.58,43.51,43.53,53617.0,31.0404,31.0475,30.9977,31.0119,53617.0
2015-10-22 12:10:00,43.53,43.62,43.51,43.59,27203.0,31.0119,31.076,30.9977,31.0547,27203.0
2015-10-22 12:20:00,43.59,43.65,43.59,43.61,64208.0,31.0547,31.0974,31.0547,31.0689,64208.0
2015-10-22 12:30:00,43.6,43.62,43.58,43.61,44559.0,31.0618,31.076,31.0475,31.0689,44559.0
2015-10-22 12:40:00,43.61,43.62,43.58,43.59,73343.0,31.0689,31.076,31.0475,31.0547,73343.0
2015-10-22 12:50:00,43.58,43.67,43.58,43.66,154071.0,31.0475,31.1116,31.0475,31.1045,154071.0
2015-10-22 13:00:00,43.64,43.74,43.64,43.7,98159.0,31.0903,31.1615,31.0903,31.133,98159.0
2015-10-22 13:10:00,43.71,43.74,43.67,43.69,105328.0,31.1401,31.1615,31.1116,31.1259,105328.0
2015-10-22 13:20:00,43.7,43.77,43.68,43.77,35931.0,31.133,31.1829,31.1188,31.1829,35931.0
2015-10-22 13:30:00,43.76,43.79,43.74,43.75,91246.0,31.1758,31.1971,31.1615,31.1686,91246.0
2015-10-22 13:40:00,43.75,43.84,43.72,43.77,96290.0,31.1686,31.2328,31.1473,31.1829,96290.0
2015-10-22 13:50:00,43.76,43.77,43.73,43.76,132744.0,31.1758,31.1829,31.1544,31.1758,132744.0
2015-10-22 14:00:00,43.76,43.76,43.69,43.7,79393.0,31.1758,31.1758,31.1259,31.133,79393.0
2015-10-22 14:10:00,43.7,43.72,43.68,43.7,101245.0,31.133,31.1473,31.1188,31.133,101245.0
2015-10-22 14:20:00,43.7,43.76,43.68,43.72,108268.0,31.133,31.1758,31.1188,31.1473,108268.0
2015-10-22 14:30:00,43.73,43.8,43.72,43.79,39303.0,31.1544,31.2043,31.1473,31.1971,39303.0
2015-10-22 14:40:00,43.8,43.81,43.69,43.69,50951.0,31.2043,31.2114,31.1259,31.1259,50951.0
2015-10-22 14:50:00,43.69,43.77,43.64,43.76,121648.0,31.1259,31.1829,31.0903,31.1758,121648.0
2015-10-22 15:00:00,43.75,43.75,43.63,43.65,60355.0,31.1686,31.1686,31.0831,31.0974,60355.0
2015-10-22 15:10:00,43.65,43.66,43.61,43.62,74033.0,31.0974,31.1045,31.0689,31.076,74033.0
2015-10-22 15:20:00,43.63,43.66,43.58,43.64,130463.0,31.0831,31.1045,31.0475,31.0903,130463.0
2015-10-22 15:30:00,43.65,43.7,43.59,43.59,119906.0,31.0974,31.133,31.0547,31.0547,119906.0
2015-10-22 15:40:00,43.6,43.66,43.59,43.6,147014.0,31.0618,31.1045,31.0547,31.0618,147014.0
2015-10-22 15:50:00,43.59,43.65,43.59,43.61,479941.0,31.0547,31.0974,31.0547,31.0689,479941.0
2015-10-23 09:30:00,43.47,43.61,43.42,43.49,97299.0,30.9692,31.0689,30.9335,30.9834,97299.0
2015-10-23 09:40:00,43.48,43.53,43.32,43.34,48578.0,30.9763,31.0119,30.8623,30.8765,48578.0
2015-10-23 09:50:00,43.34,43.35,43.21,43.23,116925.0,30.8765,30.8837,30.7839,30.7982,116925.0
2015-10-23 10:00:00,43.24,43.37,43.24,43.31,62902.0,30.8053,30.8979,30.8053,30.8552,62902.0
2015-10-23 10:10:00,43.31,43.32,43.17,43.17,40336.0,30.8552,30.8623,30.7554,30.7554,40336.0
2015-10-23 10:20:00,43.17,43.31,43.16,43.31,26925.0,30.7554,30.8552,30.7483,30.8552,26925.0
2015-10-23 10:30:00,43.3,43.32,43.19,43.19,29732.0,30.848,30.8623,30.7697,30.7697,29732.0
2015-10-23 10:40:00,43.19,43.25,43.12,43.24,64340.0,30.7697,30.8124,30.7198,30.8053,64340.0
2015-10-23 10:50:00,43.25,43.25,43.05,43.05,48474.0,30.8124,30.8124,30.6699,30.6699,48474.0
2015-10-23 11:00:00,43.05,43.09,42.93,42.94,78896.0,30.6699,30.6984,30.5845,30.5916,78896.0
2015-10-23 11:10:00,42.94,42.96,42.84,42.92,98563.0,30.5916,30.6058,30.5203,30.5773,98563.0
2015-10-23 11:20:00,42.92,42.93,42.81,42.89,39142.0,30.5773,30.5845,30.499,30.556,39142.0
2015-10-23 11:30:00,42.88,42.9,42.76,42.82,53171.0,30.5488,30.5631,30.4633,30.5061,53171.0
2015-10-23 11:40:00,42.82,42.87,42.73,42.73,47877.0,30.5061,30.5417,30.442,30.442,47877.0
2015-10-23 11:50:00,42.73,42.82,42.64,42.65,63575.0,30.442,30.5061,30.3778,30.385,63575.0
2015-10-23 12:00:00,42.65,42.78,42.63,42.67,56431.0,30.385,30.4776,30.3707,30.3992,56431.0
2015-10-23 12:10:00,42.68,42.73,42.67,42.68,31998.0,30.4063,30.442,30.3992,30.4063,31998.0
2015-10-23 12:20:00,42.67,42.67,42.61,42.64,65166.0,30.3992,30.3992,30.3565,30.3778,65166.0
2015-10-23 12:30:00,42.63,42.64,42.55,42.61,57095.0,30.3707,30.3778,30.3137,30.3565,57095.0
2015-10-23 12:40:00,42.61,42.73,42.6,42.69,200372.0,30.3565,30.442,30.3493,30.4135,200372.0
2015-10-23 12:50:00,42.69,42.76,42.63,42.67,88778.0,30.4135,30.4633,30.3707,30.3992,88778.0
2015-10-23 13:00:00,42.67,42.69,42.55,42.63,47498.0,30.3992,30.4135,30.3137,30.3707,47498.0
2015-10-23 13:10:00,42.64,42.73,42.63,42.73,23858.0,30.3778,30.442,30.3707,30.442,23858.0
2015-10-23 13:20:00,42.71,42.78,42.71,42.71,26225.0,30.4277,30.4776,30.4277,30.4277,26225.0
2015-10-23 13:30:00,42.7,42.75,42.67,42.7,29134.0,30.4206,30.4562,30.3992,30.4206,29134.0
2015-10-23 13:40:00,42.71,42.76,42.71,42.73,26275.0,30.4277,30.4633,30.4277,30.442,26275.0
2015-10-23 13:50:00,42.75,42.77,42.6,42.61,51884.0,30.4562,30.4705,30.3493,30.3565,51884.0
2015-10-23 14:00:00,42.61,42.72,42.61,42.67,20376.0,30.3565,30.4348,30.3565,30.3992,20376.0
2015-10-23 14:10:00,42.68,42.68,42.63,42.65,34779.0,30.4063,30.4063,30.3707,30.385,34779.0
2015-10-23 14:20:00,42.66,42.74,42.65,42.74,39353.0,30.3921,30.4491,30.385,30.4491,39353.0
2015-10-23 14:30:00,42.75,42.77,42.73,42.76,49661.0,30.4562,30.4705,30.442,30.4633,49661.0
2015-10-23 14:40:00,42.77,42.84,42.76,42.8,77385.0,30.4705,30.5203,30.4633,30.4918,77385.0
2015-10-23 14:50:00,42.81,42.84,42.74,42.75,46602.0,30.499,30.5203,30.4491,30.4562,46602.0
2015-10-23 15:00:00,42.76,42.77,42.72,42.74,65056.0,30.4633,30.4705,30.4348,30.4491,65056.0
2015-10-23 15:10:00,42.73,42.76,42.71,42.72,56443.0,30.442,30.4633,30.4277,30.4348,56443.0
2015-10-23 15:20:00,42.72,42.72,42.67,42.71,53668.0,30.4348,30.4348,30.3992,30.4277,53668.0
2015-10-23 15:30:00,42.72,42.74,42.66,42.66,73265.0,30.4348,30.4491,30.3921,30.3921,73265.0
2015-10-23 15:40:00,42.66,42.75,42.66,42.69,107382.0,30.3921,30.4562,30.3921,30.4135,107382.0
2015-10-23 15:50:00,42.7,42.7,42.63,42.66,396779.0,30.4206,30.4206,30.3707,30.3921,396779.0
2015-10-26 09:30:00,42.81,42.85,42.3,42.36,86945.0,30.499,30.5275,30.1356,30.1784,86945.0
2015-10-26 09:40:00,42.35,42.46,42.27,42.29,79775.0,30.1712,30.2496,30.1142,30.1285,79775.0
2015-10-26 09:50:00,42.29,42.31,42.05,42.15,154787.0,30.1285,30.1427,29.9575,30.0288,154787.0
2015-10-26 10:00:00,42.15,42.32,42.07,42.25,139912.0,30.0288,30.1499,29.9718,30.1,139912.0
2015-10-26 10:10:00,42.26,42.26,42.11,42.21,61431.0,30.1071,30.1071,30.0003,30.0715,61431.0
2015-10-26 10:20:00,42.22,42.25,42.17,42.17,61391.0,30.0786,30.1,30.043,30.043,61391.0
2015-10-26 10:30:00,42.17,42.19,42.08,42.16,87511.0,30.043,30.0573,29.9789,30.0359,87511.0
2015-10-26 10:40:00,42.15,42.17,42.04,42.07,77688.0,30.0288,30.043,29.9504,29.9718,77688.0
2015-10-26 10:50:00,42.06,42.07,41.91,41.97,101974.0,29.9646,29.9718,29.8578,29.9005,101974.0
2015-10-26 11:00:00,41.97,42.05,41.93,42.05,80913.0,29.9005,29.9575,29.872,29.9575,80913.0
2015-10-26 11:10:00,42.06,42.1,41.95,42.0,105235.0,29.9646,29.9931,29.8863,29.9219,105235.0
2015-10-26 11:20:00,41.99,42.01,41.91,41.92,110270.0,29.9148,29.929,29.8578,29.8649,110270.0
2015-10-26 11:30:00,41.93,41.98,41.86,41.87,53929.0,29.872,29.9076,29.8222,29.8293,53929.0
2015-10-26 11:40:00,41.88,41.89,41.81,41.82,105698.0,29.8364,29.8435,29.7865,29.7937,105698.0
2015-10-26 11:50:00,41.81,41.98,41.75,41.97,119325.0,29.7865,29.9076,29.7438,29.9005,119325.0
2015-10-26 12:00:00,41.98,42.0,41.85,41.92,112651.0,29.9076,29.9219,29.815,29.8649,112651.0
2015-10-26 12:10:00,41.91,41.97,41.89,41.91,69758.0,29.8578,29.9005,29.8435,29.8578,69758.0
2015-10-26 12:20:00,41.91,41.94,41.88,41.9,70536.0,29.8578,29.8791,29.8364,29.8507,70536.0
2015-10-26 12:30:00,41.91,42.0,41.89,41.95,95879.0,29.8578,29.9219,29.8435,29.8863,95879.0
2015-10-26 12:40:00,41.95,42.1,41.94,42.02,98195.0,29.8863,29.9931,29.8791,29.9361,98195.0
2015-10-26 12:50:00,42.02,42.1,41.99,42.02,103365.0,29.9361,29.9931,29.9148,29.9361,103365.0
2015-10-26 13:00:00,42.02,42.09,41.97,42.02,85619.0,29.9361,29.986,29.9005,29.9361,85619.0
2015-10-26 13:10:00,42.02,42.02,41.93,41.93,76820.0,29.9361,29.9361,29.872,29.872,76820.0
2015-10-26 13:20:00,41.94,41.96,41.87,41.89,72010.0,29.8791,29.8934,29.8293,29.8435,72010.0
2015-10-26 13:30:00,41.89,41.96,41.88,41.95,148121.0,29.8435,29.8934,29.8364,29.8863,148121.0
2015-10-26 13:40:00,41.95,41.96,41.91,41.91,88312.0,29.8863,29.8934,29.8578,29.8578,88312.0
2015-10-26 13:50:00,41.91,41.96,41.89,41.91,100363.0,29.8578,29.8934,29.8435,29.8578,100363.0
2015-10-26 14:00:00,41.92,42.01,41.92,42.01,125114.0,29.8649,29.929,29.8649,29.929,125114.0
2015-10-26 14:10:00,42.0,42.01,41.9,41.94,144650.0,29.9219,29.929,29.8507,29.8791,144650.0
2015-10-26 14:20:00,41.94,42.0,41.86,41.92,100681.0,29.8791,29.9219,29.8222,29.8649,100681.0
2015-10-26 14:30:00,41.93,41.97,41.9,41.91,75410.0,29.872,29.9005,29.8507,29.8578,75410.0
2015-10-26 14:40:00,41.91,41.98,41.91,41.98,84547.0,29.8578,29.9076,29.8578,29.9076,84547.0
2015-10-26 14:50:00,41.98,41.99,41.9,41.94,125948.0,29.9076,29.9148,29.8507,29.8791,125948.0
2015-10-26 15:00:00,41.93,41.97,41.9,41.95,131356.0,29.872,29.9005,29.8507,29.8863,131356.0
2015-10-26 15:10:00,41.95,41.96,41.88,41.88,116128.0,29.8863,29.8934,29.8364,29.8364,116128.0
2015-10-26 15:20:00,41.88,41.92,41.87,41.89,222248.0,29.8364,29.8649,29.8293,29.8435,222248.0
2015-10-26 15:30:00,41.9,41.91,41.84,41.85,167508.0,29.8507,29.8578,29.8079,29.815,167508.0
2015-10-26 15:40:00,41.85,41.91,41.84,41.89,206087.0,29.815,29.8578,29.8079,29.8435,206087.0
2015-10-26 15:50:00,41.89,41.9,41.81,41.84,736227.0,29.8435,29.8507,29.7865,29.8079,736227.0
2015-10-27 09:30:00,41.84,41.99,41.65,41.72,76025.0,29.8079,29.9148,29.6725,29.7224,76025.0
2015-10-27 09:40:00,41.73,41.79,41.61,41.79,71125.0,29.7295,29.7723,29.644,29.7723,71125.0
2015-10-27 09:50:00,41.78,41.83,41.67,41.77,51002.0,29.7652,29.8008,29.6868,29.758,51002.0
2015-10-27 10:00:00,41.76,41.79,41.72,41.74,43577.0,29.7509,29.7723,29.7224,29.7367,43577.0
2015-10-27 10:10:00,41.74,41.88,41.71,41.86,48207.0,29.7367,29.8364,29.7153,29.8222,48207.0
2015-10-27 10:20:00,41.85,41.95,41.8,41.94,67103.0,29.815,29.8863,29.7794,29.8791,67103.0
2015-10-27 10:30:00,41.95,41.97,41.86,41.89,46650.0,29.8863,29.9005,29.8222,29.8435,46650.0
2015-10-27 10:40:00,41.89,41.96,41.84,41.89,49691.0,29.8435,29.8934,29.8079,29.8435,49691.0
2015-10-27 10:50:00,41.9,42.0,41.88,42.0,38216.0,29.8507,29.9219,29.8364,29.9219,38216.0
2015-10-27 11:00:00,42.0,42.05,41.97,42.03,65134.0,29.9219,29.9575,29.9005,29.9433,65134.0
2015-10-27 11:10:00,42.03,42.03,41.89,41.89,43826.0,29.9433,29.9433,29.8435,29.8435,43826.0
2015-10-27 11:20:00,41.88,41.91,41.8,41.8,63526.0,29.8364,29.8578,29.7794,29.7794,63526.0
2015-10-27 11:30:00,41.8,41.83,41.75,41.8,76287.0,29.7794,29.8008,29.7438,29.7794,76287.0
2015-10-27 11:40:00,41.8,41.98,41.8,41.96,82737.0,29.7794,29.9076,29.7794,29.8934,82737.0
2015-10-27 11:50:00,41.95,41.96,41.8,41.82,59115.0,29.8863,29.8934,29.7794,29.7937,59115.0
2015-10-27 12:00:00,41.82,41.84,41.77,41.84,44108.0,29.7937,29.8079,29.758,29.8079,44108.0
2015-10-27 12:10:00,41.85,41.95,41.85,41.92,39957.0,29.815,29.8863,29.815,29.8649,39957.0
2015-10-27 12:20:00,41.92,41.93,41.85,41.9,40140.0,29.8649,29.872,29.815,29.8507,40140.0
2015-10-27 12:30:00,41.88,41.93,41.78,41.93,47324.0,29.8364,29.872,29.7652,29.872,47324.0
2015-10-27 12:40:00,41.92,41.95,41.85,41.85,61048.0,29.8649,29.8863,29.815,29.815,61048.0
2015-10-27 12:50:00,41.86,41.86,41.77,41.78,41940.0,29.8222,29.8222,29.758,29.7652,41940.0
2015-10-27 13:00:00,41.77,41.81,41.69,41.76,63745.0,29.758,29.7865,29.701,29.7509,63745.0
2015-10-27 13:10:00,41.75,41.82,41.69,41.7,35809.0,29.7438,29.7937,29.701,29.7082,35809.0
2015-10-27 13:20:00,41.7,41.76,41.68,41.71,34215.0,29.7082,29.7509,29.6939,29.7153,34215.0
2015-10-27 13:30:00,41.71,41.74,41.67,41.69,33176.0,29.7153,29.7367,29.6868,29.701,33176.0
2015-10-27 13:40:00,41.69,41.72,41.58,41.61,38096.0,29.701,29.7224,29.6227,29.644,38096.0
2015-10-27 13:50:00,41.61,41.63,41.57,41.6,42238.0,29.644,29.6583,29.6156,29.6369,42238.0
2015-10-27 14:00:00,41.6,41.72,41.58,41.67,68407.0,29.6369,29.7224,29.6227,29.6868,68407.0
2015-10-27 14:10:00,41.66,41.7,41.61,41.62,50355.0,29.6797,29.7082,29.644,29.6512,50355.0
2015-10-27 14:20:00,41.61,41.72,41.61,41.71,43097.0,29.644,29.7224,29.644,29.7153,43097.0
2015-10-27 14:30:00,41.71,41.73,41.66,41.72,50725.0,29.7153,29.7295,29.6797,29.7224,50725.0
2015-10-27 14:40:00,41.72,41.73,41.62,41.64,35082.0,29.7224,29.7295,29.6512,29.6654,35082.0
2015-10-27 14:50:00,41.64,41.74,41.64,41.72,53469.0,29.6654,29.7367,29.6654,29.7224,53469.0
2015-10-27 15:00:00,41.72,41.76,41.69,41.7,54280.0,29.7224,29.7509,29.701,29.7082,54280.0
2015-10-27 15:10:00,41.7,41.76,41.69,41.76,53931.0,29.7082,29.7509,29.701,29.7509,53931.0
2015-10-27 15:20:00,41.75,41.84,41.73,41.84,78371.0,29.7438,29.8079,29.7295,29.8079,78371.0
2015-10-27 15:30:00,41.84,41.85,41.78,41.79,82116.0,29.8079,29.815,29.7652,29.7723,82116.0
2015-10-27 15:40:00,41.78,41.83,41.75,41.77,117687.0,29.7652,29.8008,29.7438,29.758,117687.0
2015-10-27 15:50:00,41.77,41.84,41.76,41.79,245403.0,29.758,29.8079,29.7509,29.7723,245403.0
2015-10-28 09:30:00,41.92,42.06,41.75,41.89,67006.0,29.8649,29.9646,29.7438,29.8435,67006.0
2015-10-28 09:40:00,41.89,41.93,41.82,41.83,45281.0,29.8435,29.872,29.7937,29.8008,45281.0
2015-10-28 09:50:00,41.83,41.9,41.77,41.78,37021.0,29.8008,29.8507,29.758,29.7652,37021.0
2015-10-28 10:00:00,41.79,41.84,41.67,41.67,25883.0,29.7723,29.8079,29.6868,29.6868,25883.0
2015-10-28 10:10:00,41.67,41.79,41.67,41.76,43576.0,29.6868,29.7723,29.6868,29.7509,43576.0
2015-10-28 10:20:00,41.78,41.79,41.62,41.67,47434.0,29.7652,29.7723,29.6512,29.6868,47434.0
2015-10-28 10:30:00,41.67,41.69,41.58,41.58,24366.0,29.6868,29.701,29.6227,29.6227,24366.0
2015-10-28 10:40:00,41.57,41.64,41.54,41.59,71210.0,29.6156,29.6654,29.5942,29.6298,71210.0
2015-10-28 10:50:00,41.59,41.6,41.44,41.5,40473.0,29.6298,29.6369,29.5229,29.5657,40473.0
2015-10-28 11:00:00,41.52,41.57,41.51,41.56,22054.0,29.5799,29.6156,29.5728,29.6084,22054.0
2015-10-28 11:10:00,41.57,41.59,41.54,41.58,26737.0,29.6156,29.6298,29.5942,29.6227,26737.0
2015-10-28 11:20:00,41.58,41.65,41.54,41.65,24290.0,29.6227,29.6725,29.5942,29.6725,24290.0
2015-10-28 11:30:00,41.64,41.68,41.56,41.58,47816.0,29.6654,29.6939,29.6084,29.6227,47816.0
2015-10-28 11:40:00,41.57,41.59,41.52,41.55,30022.0,29.6156,29.6298,29.5799,29.6013,30022.0
2015-10-28 11:50:00,41.56,41.56,41.4,41.53,56167.0,29.6084,29.6084,29.4944,29.5871,56167.0
2015-10-28 12:00:00,41.53,41.59,41.5,41.58,26905.0,29.5871,29.6298,29.5657,29.6227,26905.0
2015-10-28 12:10:00,41.57,41.58,41.54,41.58,15606.0,29.6156,29.6227,29.5942,29.6227,15606.0
2015-10-28 12:20:00,41.59,41.59,41.49,41.53,28534.0,29.6298,29.6298,29.5586,29.5871,28534.0
2015-10-28 12:30:00,41.53,41.53,41.47,41.52,25938.0,29.5871,29.5871,29.5443,29.5799,25938.0
2015-10-28 12:40:00,41.52,41.53,41.41,41.46,30156.0,29.5799,29.5871,29.5016,29.5372,30156.0
2015-10-28 12:50:00,41.46,41.49,41.44,41.44,19058.0,29.5372,29.5586,29.5229,29.5229,19058.0
2015-10-28 13:00:00,41.43,41.46,41.38,41.44,31596.0,29.5158,29.5372,29.4802,29.5229,31596.0
2015-10-28 13:10:00,41.43,41.46,41.4,41.4,24932.0,29.5158,29.5372,29.4944,29.4944,24932.0
2015-10-28 13:20:00,41.4,41.4,41.32,41.34,35656.0,29.4944,29.4944,29.4374,29.4517,35656.0
2015-10-28 13:30:00,41.33,41.38,41.3,41.38,48666.0,29.4446,29.4802,29.4232,29.4802,48666.0
2015-10-28 13:40:00,41.38,41.51,41.38,41.48,24778.0,29.4802,29.5728,29.4802,29.5514,24778.0
2015-10-28 13:50:00,41.49,41.66,41.49,41.57,39015.0,29.5586,29.6797,29.5586,29.6156,39015.0
2015-10-28 14:00:00,41.58,41.59,41.1,41.19,81532.0,29.6227,29.6298,29.2807,29.3448,81532.0
2015-10-28 14:10:00,41.17,41.19,40.98,41.04,50796.0,29.3306,29.3448,29.1952,29.238,50796.0
2015-10-28 14:20:00,41.04,41.2,41.03,41.1,43831.0,29.238,29.352,29.2308,29.2807,43831.0
2015-10-28 14:30:00,41.11,41.11,40.98,41.02,34089.0,29.2878,29.2878,29.1952,29.2237,34089.0
2015-10-28 14:40:00,41.02,41.08,40.91,40.96,43930.0,29.2237,29.2665,29.1453,29.181,43930.0
2015-10-28 14:50:00,40.95,41.07,40.92,41.03,46954.0,29.1738,29.2593,29.1525,29.2308,46954.0
2015-10-28 15:00:00,41.03,41.14,41.01,41.09,64148.0,29.2308,29.3092,29.2166,29.2736,64148.0
2015-10-28 15:10:00,41.1,41.14,41.07,41.08,54461.0,29.2807,29.3092,29.2593,29.2665,54461.0
2015-10-28 15:20:00,41.07,41.14,41.05,41.1,56307.0,29.2593,29.3092,29.2451,29.2807,56307.0
2015-10-28 15:30:00,41.11,41.21,41.1,41.19,85680.0,29.2878,29.3591,29.2807,29.3448,85680.0
2015-10-28 15:40:00,41.18,41.31,41.16,41.27,113706.0,29.3377,29.4303,29.3235,29.4018,113706.0
2015-10-28 15:50:00,41.28,41.4,41.26,41.37,243461.0,29.4089,29.4944,29.3947,29.4731,243461.0
2015-10-29 09:30:00,41.2,41.33,40.91,40.95,85103.0,29.352,29.4446,29.1453,29.1738,85103.0
2015-10-29 09:40:00,40.95,41.0,40.78,40.83,42788.0,29.1738,29.2095,29.0527,29.0884,42788.0
2015-10-29 09:50:00,40.83,40.84,40.66,40.68,140835.0,29.0884,29.0955,28.9672,28.9815,140835.0
2015-10-29 10:00:00,40.69,40.77,40.62,40.73,126818.0,28.9886,29.0456,28.9387,29.0171,126818.0
2015-10-29 10:10:00,40.74,40.8,40.52,40.56,164631.0,29.0242,29.067,28.8675,28.896,164631.0
2015-10-29 10:20:00,40.57,40.64,40.57,40.58,89672.0,28.9031,28.953,28.9031,28.9102,89672.0
2015-10-29 10:30:00,40.57,40.75,40.54,40.74,122673.0,28.9031,29.0314,28.8818,29.0242,122673.0
2015-10-29 10:40:00,40.74,40.74,40.56,40.56,93982.0,29.0242,29.0242,28.896,28.896,93982.0
2015-10-29 10:50:00,40.56,40.92,40.56,40.87,144365.0,28.896,29.1525,28.896,29.1169,144365.0
2015-10-29 11:00:00,40.86,40.9,40.79,40.9,68318.0,29.1097,29.1382,29.0599,29.1382,68318.0
2015-10-29 11:10:00,40.9,40.95,40.83,40.84,49800.0,29.1382,29.1738,29.0884,29.0955,49800.0
2015-10-29 11:20:00,40.84,40.97,40.82,40.95,49140.0,29.0955,29.1881,29.0812,29.1738,49140.0
2015-10-29 11:30:00,40.95,40.96,40.79,40.85,51497.0,29.1738,29.181,29.0599,29.1026,51497.0
2015-10-29 11:40:00,40.85,40.97,40.83,40.95,54375.0,29.1026,29.1881,29.0884,29.1738,54375.0
2015-10-29 11:50:00,40.94,41.05,40.85,41.04,56758.0,29.1667,29.2451,29.1026,29.238,56758.0
2015-10-29 12:00:00,41.04,41.15,40.98,41.01,114890.0,29.238,29.3163,29.1952,29.2166,114890.0
2015-10-29 12:10:00,41.02,41.06,40.98,41.04,43019.0,29.2237,29.2522,29.1952,29.238,43019.0
2015-10-29 12:20:00,41.04,41.05,40.98,41.0,46411.0,29.238,29.2451,29.1952,29.2095,46411.0
2015-10-29 12:30:00,41.0,41.02,40.98,41.0,61099.0,29.2095,29.2237,29.1952,29.2095,61099.0
2015-10-29 12:40:00,41.0,41.08,41.0,41.02,101401.0,29.2095,29.2665,29.2095,29.2237,101401.0
2015-10-29 12:50:00,41.02,41.1,40.99,41.05,105141.0,29.2237,29.2807,29.2023,29.2451,105141.0
2015-10-29 13:00:00,41.06,41.1,41.02,41.04,75370.0,29.2522,29.2807,29.2237,29.238,75370.0
2015-10-29 13:10:00,41.04,41.07,41.01,41.05,65794.0,29.238,29.2593,29.2166,29.2451,65794.0
2015-10-29 13:20:00,41.05,41.1,41.02,41.02,104597.0,29.2451,29.2807,29.2237,29.2237,104597.0
2015-10-29 13:30:00,41.03,41.07,41.01,41.06,135871.0,29.2308,29.2593,29.2166,29.2522,135871.0
2015-10-29 13:40:00,41.06,41.07,41.01,41.04,135218.0,29.2522,29.2593,29.2166,29.238,135218.0
2015-10-29 13:50:00,41.03,41.05,41.01,41.02,95571.0,29.2308,29.2451,29.2166,29.2237,95571.0
2015-10-29 14:00:00,41.03,41.11,41.02,41.06,41278.0,29.2308,29.2878,29.2237,29.2522,41278.0
2015-10-29 14:10:00,41.07,41.1,41.04,41.07,44756.0,29.2593,29.2807,29.238,29.2593,44756.0
2015-10-29 14:20:00,41.06,41.07,41.01,41.05,89943.0,29.2522,29.2593,29.2166,29.2451,89943.0
2015-10-29 14:30:00,41.03,41.08,41.02,41.03,61662.0,29.2308,29.2665,29.2237,29.2308,61662.0
2015-10-29 14:40:00,41.03,41.08,41.02,41.05,74158.0,29.2308,29.2665,29.2237,29.2451,74158.0
2015-10-29 14:50:00,41.05,41.11,41.04,41.1,68450.0,29.2451,29.2878,29.238,29.2807,68450.0
2015-10-29 15:00:00,41.11,41.15,41.07,41.09,123737.0,29.2878,29.3163,29.2593,29.2736,123737.0
2015-10-29 15:10:00,41.09,41.2,41.06,41.18,124135.0,29.2736,29.352,29.2522,29.3377,124135.0
2015-10-29 15:20:00,41.18,41.36,41.17,41.35,167867.0,29.3377,29.4659,29.3306,29.4588,167867.0
2015-10-29 15:30:00,41.35,41.37,41.25,41.26,108918.0,29.4588,29.4731,29.3876,29.3947,108918.0
2015-10-29 15:40:00,41.26,41.42,41.25,41.42,171123.0,29.3947,29.5087,29.3876,29.5087,171123.0
2015-10-29 15:50:00,41.41,41.48,41.32,41.43,556508.0,29.5016,29.5514,29.4374,29.5158,556508.0
2015-10-30 09:30:00,40.84,41.32,40.56,41.26,181236.0,29.0955,29.4374,28.896,29.3947,181236.0
2015-10-30 09:40:00,41.25,41.33,41.1,41.2,79513.0,29.3876,29.4446,29.2807,29.352,79513.0
2015-10-30 09:50:00,41.2,41.23,40.61,40.63,225406.0,29.352,29.3733,28.9316,28.9459,225406.0
2015-10-30 10:00:00,40.62,40.77,40.5,40.61,238650.0,28.9387,29.0456,28.8533,28.9316,238650.0
2015-10-30 10:10:00,40.62,40.71,40.55,40.71,147255.0,28.9387,29.0029,28.8889,29.0029,147255.0
2015-10-30 10:20:00,40.71,40.88,40.71,40.83,648463.0,29.0029,29.124,29.0029,29.0884,648463.0
2015-10-30 10:30:00,40.84,41.02,40.82,40.91,161734.0,29.0955,29.2237,29.0812,29.1453,161734.0
2015-10-30 10:40:00,40.91,41.09,40.87,41.05,88816.0,29.1453,29.2736,29.1169,29.2451,88816.0
2015-10-30 10:50:00,41.05,41.14,41.01,41.12,82305.0,29.2451,29.3092,29.2166,29.295,82305.0
2015-10-30 11:00:00,41.12,41.23,41.12,41.21,58826.0,29.295,29.3733,29.295,29.3591,58826.0
2015-10-30 11:10:00,41.21,41.21,41.03,41.14,40172.0,29.3591,29.3591,29.2308,29.3092,40172.0
2015-10-30 11:20:00,41.15,41.28,41.1,41.26,39811.0,29.3163,29.4089,29.2807,29.3947,39811.0
2015-10-30 11:30:00,41.26,41.28,41.2,41.21,39424.0,29.3947,29.4089,29.352,29.3591,39424.0
2015-10-30 11:40:00,41.2,41.26,41.17,41.19,35636.0,29.352,29.3947,29.3306,29.3448,35636.0
2015-10-30 11:50:00,41.19,41.3,41.15,41.26,45488.0,29.3448,29.4232,29.3163,29.3947,45488.0
2015-10-30 12:00:00,41.26,41.27,41.13,41.13,37327.0,29.3947,29.4018,29.3021,29.3021,37327.0
2015-10-30 12:10:00,41.13,41.15,41.04,41.06,38824.0,29.3021,29.3163,29.238,29.2522,38824.0
2015-10-30 12:20:00,41.05,41.08,41.0,41.06,109480.0,29.2451,29.2665,29.2095,29.2522,109480.0
2015-10-30 12:30:00,41.06,41.08,41.0,41.01,40179.0,29.2522,29.2665,29.2095,29.2166,40179.0
2015-10-30 12:40:00,41.01,41.11,41.0,41.08,53410.0,29.2166,29.2878,29.2095,29.2665,53410.0
2015-10-30 12:50:00,41.08,41.2,41.05,41.14,43678.0,29.2665,29.352,29.2451,29.3092,43678.0
2015-10-30 13:00:00,41.15,41.22,41.13,41.19,44858.0,29.3163,29.3662,29.3021,29.3448,44858.0
2015-10-30 13:10:00,41.19,41.19,41.13,41.15,37426.0,29.3448,29.3448,29.3021,29.3163,37426.0
2015-10-30 13:20:00,41.15,41.15,41.06,41.11,53309.0,29.3163,29.3163,29.2522,29.2878,53309.0
2015-10-30 13:30:00,41.11,41.13,41.1,41.1,44494.0,29.2878,29.3021,29.2807,29.2807,44494.0
2015-10-30 13:40:00,41.1,41.18,41.09,41.18,68290.0,29.2807,29.3377,29.2736,29.3377,68290.0
2015-10-30 13:50:00,41.18,41.21,41.14,41.15,31053.0,29.3377,29.3591,29.3092,29.3163,31053.0
2015-10-30 14:00:00,41.15,41.25,41.14,41.25,56979.0,29.3163,29.3876,29.3092,29.3876,56979.0
2015-10-30 14:10:00,41.25,41.28,41.21,41.21,49445.0,29.3876,29.4089,29.3591,29.3591,49445.0
2015-10-30 14:20:00,41.2,41.21,41.13,41.14,35613.0,29.352,29.3591,29.3021,29.3092,35613.0
2015-10-30 14:30:00,41.14,41.24,41.13,41.23,42138.0,29.3092,29.3805,29.3021,29.3733,42138.0
2015-10-30 14:40:00,41.23,41.24,41.13,41.16,35944.0,29.3733,29.3805,29.3021,29.3235,35944.0
2015-10-30 14:50:00,41.15,41.26,41.14,41.19,49966.0,29.3163,29.3947,29.3092,29.3448,49966.0
2015-10-30 15:00:00,41.18,41.23,41.14,41.21,55102.0,29.3377,29.3733,29.3092,29.3591,55102.0
2015-10-30 15:10:00,41.2,41.24,41.18,41.21,56418.0,29.352,29.3805,29.3377,29.3591,56418.0
2015-10-30 15:20:00,41.2,41.31,41.18,41.24,94567.0,29.352,29.4303,29.3377,29.3805,94567.0
2015-10-30 15:30:00,41.24,41.29,41.23,41.24,106487.0,29.3805,29.4161,29.3733,29.3805,106487.0
2015-10-30 15:40:00,41.24,41.52,41.24,41.51,289266.0,29.3805,29.5799,29.3805,29.5728,289266.0
2015-10-30 15:50:00,41.51,41.52,41.29,41.29,403800.0,29.5728,29.5799,29.4161,29.4161,403800.0
2015-11-02 09:30:00,41.24,41.56,41.12,41.48,115714.0,29.3805,29.6084,29.295,29.5514,115714.0
2015-11-02 09:40:00,41.49,41.79,41.48,41.73,94759.0,29.5586,29.7723,29.5514,29.7295,94759.0
2015-11-02 09:50:00,41.72,41.72,41.43,41.49,54423.0,29.7224,29.7224,29.5158,29.5586,54423.0
2015-11-02 10:00:00,41.49,41.49,41.16,41.16,213103.0,29.5586,29.5586,29.3235,29.3235,213103.0
2015-11-02 10:10:00,41.16,41.26,41.02,41.19,227364.0,29.3235,29.3947,29.2237,29.3448,227364.0
2015-11-02 10:20:00,41.2,41.22,41.1,41.11,127380.0,29.352,29.3662,29.2807,29.2878,127380.0
2015-11-02 10:30:00,41.11,41.12,40.99,41.03,133243.0,29.2878,29.295,29.2023,29.2308,133243.0
2015-11-02 10:40:00,41.02,41.04,40.85,40.87,132846.0,29.2237,29.238,29.1026,29.1169,132846.0
2015-11-02 10:50:00,40.87,40.95,40.79,40.87,104823.0,29.1169,29.1738,29.0599,29.1169,104823.0
2015-11-02 11:00:00,40.87,40.92,40.8,40.86,86289.0,29.1169,29.1525,29.067,29.1097,86289.0
2015-11-02 11:10:00,40.87,40.88,40.79,40.82,94396.0,29.1169,29.124,29.0599,29.0812,94396.0
2015-11-02 11:20:00,40.81,40.98,40.81,40.89,67813.0,29.0741,29.1952,29.0741,29.1311,67813.0
2015-11-02 11:30:00,40.88,40.88,40.78,40.8,112106.0,29.124,29.124,29.0527,29.067,112106.0
2015-11-02 11:40:00,40.81,40.91,40.8,40.87,43487.0,29.0741,29.1453,29.067,29.1169,43487.0
2015-11-02 11:50:00,40.88,40.88,40.76,40.78,55109.0,29.124,29.124,29.0385,29.0527,55109.0
2015-11-02 12:00:00,40.77,40.87,40.76,40.8,57754.0,29.0456,29.1169,29.0385,29.067,57754.0
2015-11-02 12:10:00,40.8,40.86,40.78,40.83,45070.0,29.067,29.1097,29.0527,29.0884,45070.0
2015-11-02 12:20:00,40.83,40.87,40.76,40.77,52347.0,29.0884,29.1169,29.0385,29.0456,52347.0
2015-11-02 12:30:00,40.77,40.79,40.72,40.74,59897.0,29.0456,29.0599,29.01,29.0242,59897.0
2015-11-02 12:40:00,40.74,40.78,40.71,40.74,38807.0,29.0242,29.0527,29.0029,29.0242,38807.0
2015-11-02 12:50:00,40.75,40.8,40.74,40.79,93372.0,29.0314,29.067,29.0242,29.0599,93372.0
2015-11-02 13:00:00,40.79,40.83,40.76,40.82,126937.0,29.0599,29.0884,29.0385,29.0812,126937.0
2015-11-02 13:10:00,40.82,40.83,40.71,40.8,70369.0,29.0812,29.0884,29.0029,29.067,70369.0
2015-11-02 13:20:00,40.81,40.82,40.77,40.8,120678.0,29.0741,29.0812,29.0456,29.067,120678.0
2015-11-02 13:30:00,40.8,40.83,40.72,40.73,364089.0,29.067,29.0884,29.01,29.0171,364089.0
2015-11-02 13:40:00,40.72,40.79,40.72,40.73,146687.0,29.01,29.0599,29.01,29.0171,146687.0
2015-11-02 13:50:00,40.72,40.76,40.58,40.63,136524.0,29.01,29.0385,28.9102,28.9459,136524.0
2015-11-02 14:00:00,40.62,40.66,40.53,40.54,146607.0,28.9387,28.9672,28.8746,28.8818,146607.0
2015-11-02 14:10:00,40.54,40.67,40.54,40.58,140147.0,28.8818,28.9744,28.8818,28.9102,140147.0
2015-11-02 14:20:00,40.57,40.6,40.46,40.5,310390.0,28.9031,28.9245,28.8248,28.8533,310390.0
2015-11-02 14:30:00,40.49,40.6,40.49,40.56,105406.0,28.8461,28.9245,28.8461,28.896,105406.0
2015-11-02 14:40:00,40.56,40.63,40.56,40.58,112256.0,28.896,28.9459,28.896,28.9102,112256.0
2015-11-02 14:50:00,40.58,40.78,40.58,40.73,216381.0,28.9102,29.0527,28.9102,29.0171,216381.0
2015-11-02 15:00:00,40.72,40.74,40.63,40.67,141575.0,29.01,29.0242,28.9459,28.9744,141575.0
2015-11-02 15:10:00,40.67,40.68,40.59,40.65,137984.0,28.9744,28.9815,28.9174,28.9601,137984.0
2015-11-02 15:20:00,40.65,40.7,40.62,40.66,325544.0,28.9601,28.9957,28.9387,28.9672,325544.0
2015-11-02 15:30:00,40.67,40.67,40.58,40.64,168631.0,28.9744,28.9744,28.9102,28.953,168631.0
2015-11-02 15:40:00,40.64,40.73,40.6,40.66,478199.0,28.953,29.0171,28.9245,28.9672,478199.0
2015-11-02 15:50:00,40.66,40.68,40.57,40.6,457026.0,28.9672,28.9815,28.9031,28.9245,457026.0
2015-11-03 09:30:00,40.56,40.76,40.4,40.62,173611.0,28.896,29.0385,28.782,28.9387,173611.0
2015-11-03 09:40:00,40.61,40.74,40.6,40.72,40547.0,28.9316,29.0242,28.9245,29.01,40547.0
2015-11-03 09:50:00,40.73,40.84,40.71,40.82,32600.0,29.0171,29.0955,29.0029,29.0812,32600.0
2015-11-03 10:00:00,40.85,40.98,40.76,40.95,43772.0,29.1026,29.1952,29.0385,29.1738,43772.0
2015-11-03 10:10:00,40.96,41.02,40.92,40.99,133747.0,29.181,29.2237,29.1525,29.2023,133747.0
2015-11-03 10:20:00,41.0,41.14,41.0,41.04,46466.0,29.2095,29.3092,29.2095,29.238,46466.0
2015-11-03 10:30:00,41.04,41.04,40.91,40.93,36029.0,29.238,29.238,29.1453,29.1596,36029.0
2015-11-03 10:40:00,40.92,40.95,40.83,40.83,33358.0,29.1525,29.1738,29.0884,29.0884,33358.0
2015-11-03 10:50:00,40.82,40.86,40.77,40.78,29821.0,29.0812,29.1097,29.0456,29.0527,29821.0
2015-11-03 11:00:00,40.79,40.83,40.76,40.81,51763.0,29.0599,29.0884,29.0385,29.0741,51763.0
2015-11-03 11:10:00,40.79,40.83,40.74,40.75,36003.0,29.0599,29.0884,29.0242,29.0314,36003.0
2015-11-03 11:20:00,40.75,40.86,40.75,40.84,48554.0,29.0314,29.1097,29.0314,29.0955,48554.0
2015-11-03 11:30:00,40.84,40.84,40.77,40.8,87731.0,29.0955,29.0955,29.0456,29.067,87731.0
2015-11-03 11:40:00,40.81,40.88,40.8,40.86,36858.0,29.0741,29.124,29.067,29.1097,36858.0
2015-11-03 11:50:00,40.86,40.99,40.84,40.93,150493.0,29.1097,29.2023,29.0955,29.1596,150493.0
2015-11-03 12:00:00,40.93,40.98,40.91,40.92,96198.0,29.1596,29.1952,29.1453,29.1525,96198.0
2015-11-03 12:10:00,40.92,40.97,40.91,40.95,125865.0,29.1525,29.1881,29.1453,29.1738,125865.0
2015-11-03 12:20:00,40.94,40.95,40.9,40.94,105724.0,29.1667,29.1738,29.1382,29.1667,105724.0
2015-11-03 12:30:00,40.94,40.95,40.82,40.82,65688.0,29.1667,29.1738,29.0812,29.0812,65688.0
2015-11-03 12:40:00,40.82,40.9,40.82,40.9,21270.0,29.0812,29.1382,29.0812,29.1382,21270.0
2015-11-03 12:50:00,40.9,40.95,40.87,40.92,39885.0,29.1382,29.1738,29.1169,29.1525,39885.0
2015-11-03 13:00:00,40.92,40.93,40.83,40.83,22419.0,29.1525,29.1596,29.0884,29.0884,22419.0
2015-11-03 13:10:00,40.83,40.9,40.82,40.89,16838.0,29.0884,29.1382,29.0812,29.1311,16838.0
2015-11-03 13:20:00,40.88,40.88,40.82,40.83,12709.0,29.124,29.124,29.0812,29.0884,12709.0
2015-11-03 13:30:00,40.83,40.87,40.78,40.78,43788.0,29.0884,29.1169,29.0527,29.0527,43788.0
2015-11-03 13:40:00,40.78,40.87,40.78,40.86,28360.0,29.0527,29.1169,29.0527,29.1097,28360.0
2015-11-03 13:50:00,40.85,40.9,40.8,40.8,19440.0,29.1026,29.1382,29.067,29.067,19440.0
2015-11-03 14:00:00,40.81,40.93,40.81,40.92,36782.0,29.0741,29.1596,29.0741,29.1525,36782.0
2015-11-03 14:10:00,40.91,40.97,40.89,40.91,12980.0,29.1453,29.1881,29.1311,29.1453,12980.0
2015-11-03 14:20:00,40.91,41.03,40.91,41.01,72581.0,29.1453,29.2308,29.1453,29.2166,72581.0
2015-11-03 14:30:00,41.02,41.02,40.94,40.94,67612.0,29.2237,29.2237,29.1667,29.1667,67612.0
2015-11-03 14:40:00,40.94,40.99,40.92,40.98,35080.0,29.1667,29.2023,29.1525,29.1952,35080.0
2015-11-03 14:50:00,40.98,41.02,40.95,40.95,21444.0,29.1952,29.2237,29.1738,29.1738,21444.0
2015-11-03 15:00:00,40.94,40.97,40.88,40.97,48787.0,29.1667,29.1881,29.124,29.1881,48787.0
2015-11-03 15:10:00,40.97,41.01,40.94,40.99,53512.0,29.1881,29.2166,29.1667,29.2023,53512.0
2015-11-03 15:20:00,40.99,41.06,40.98,41.03,42126.0,29.2023,29.2522,29.1952,29.2308,42126.0
2015-11-03 15:30:00,41.02,41.04,40.93,40.93,54287.0,29.2237,29.238,29.1596,29.1596,54287.0
2015-11-03 15:40:00,40.94,41.1,40.94,41.09,116257.0,29.1667,29.2807,29.1667,29.2736,116257.0
2015-11-03 15:50:00,41.08,41.09,40.96,41.01,251764.0,29.2665,29.2736,29.181,29.2166,251764.0
2015-11-04 09:30:00,40.86,41.21,40.81,40.91,191071.0,29.1097,29.3591,29.0741,29.1453,191071.0
2015-11-04 09:40:00,40.9,40.97,40.83,40.93,94337.0,29.1382,29.1881,29.0884,29.1596,94337.0
2015-11-04 09:50:00,40.91,41.21,40.89,41.18,76240.0,29.1453,29.3591,29.1311,29.3377,76240.0
2015-11-04 10:00:00,41.18,41.2,40.96,41.01,40156.0,29.3377,29.352,29.181,29.2166,40156.0
2015-11-04 10:10:00,41.01,41.03,40.92,41.0,109595.0,29.2166,29.2308,29.1525,29.2095,109595.0
2015-11-04 10:20:00,41.0,41.03,40.95,40.97,42787.0,29.2095,29.2308,29.1738,29.1881,42787.0
2015-11-04 10:30:00,40.97,41.11,40.97,41.11,42106.0,29.1881,29.2878,29.1881,29.2878,42106.0
2015-11-04 10:40:00,41.11,41.18,41.07,41.17,73578.0,29.2878,29.3377,29.2593,29.3306,73578.0
2015-11-04 10:50:00,41.17,41.19,41.02,41.07,37300.0,29.3306,29.3448,29.2237,29.2593,37300.0
2015-11-04 11:00:00,41.06,41.12,40.96,40.98,57066.0,29.2522,29.295,29.181,29.1952,57066.0
2015-11-04 11:10:00,40.98,41.06,40.96,41.04,37802.0,29.1952,29.2522,29.181,29.238,37802.0
2015-11-04 11:20:00,41.04,41.06,40.98,41.02,33319.0,29.238,29.2522,29.1952,29.2237,33319.0
2015-11-04 11:30:00,41.03,41.09,41.0,41.08,40022.0,29.2308,29.2736,29.2095,29.2665,40022.0
2015-11-04 11:40:00,41.09,41.15,41.07,41.13,42603.0,29.2736,29.3163,29.2593,29.3021,42603.0
2015-11-04 11:50:00,41.13,41.13,41.0,41.03,47211.0,29.3021,29.3021,29.2095,29.2308,47211.0
2015-11-04 12:00:00,41.02,41.15,41.02,41.14,55974.0,29.2237,29.3163,29.2237,29.3092,55974.0
2015-11-04 12:10:00,41.15,41.18,41.04,41.07,40844.0,29.3163,29.3377,29.238,29.2593,40844.0
2015-11-04 12:20:00,41.07,41.08,41.0,41.0,26560.0,29.2593,29.2665,29.2095,29.2095,26560.0
2015-11-04 12:30:00,41.01,41.03,40.92,40.93,22843.0,29.2166,29.2308,29.1525,29.1596,22843.0
2015-11-04 12:40:00,40.93,40.94,40.89,40.91,41652.0,29.1596,29.1667,29.1311,29.1453,41652.0
2015-11-04 12:50:00,40.9,40.92,40.83,40.9,30432.0,29.1382,29.1525,29.0884,29.1382,30432.0
2015-11-04 13:00:00,40.9,40.91,40.82,40.83,30429.0,29.1382,29.1453,29.0812,29.0884,30429.0
2015-11-04 13:10:00,40.83,40.85,40.79,40.84,29979.0,29.0884,29.1026,29.0599,29.0955,29979.0
2015-11-04 13:20:00,40.83,40.94,40.83,40.92,26186.0,29.0884,29.1667,29.0884,29.1525,26186.0
2015-11-04 13:30:00,40.93,40.93,40.88,40.9,25313.0,29.1596,29.1596,29.124,29.1382,25313.0
2015-11-04 13:40:00,40.9,40.9,40.83,40.84,34813.0,29.1382,29.1382,29.0884,29.0955,34813.0
2015-11-04 13:50:00,40.84,40.87,40.83,40.83,22132.0,29.0955,29.1169,29.0884,29.0884,22132.0
2015-11-04 14:00:00,40.83,40.9,40.83,40.89,20501.0,29.0884,29.1382,29.0884,29.1311,20501.0
2015-11-04 14:10:00,40.89,40.92,40.88,40.88,28592.0,29.1311,29.1525,29.124,29.124,28592.0
2015-11-04 14:20:00,40.89,40.89,40.83,40.85,19676.0,29.1311,29.1311,29.0884,29.1026,19676.0
2015-11-04 14:30:00,40.86,40.95,40.86,40.93,19805.0,29.1097,29.1738,29.1097,29.1596,19805.0
2015-11-04 14:40:00,40.92,40.92,40.87,40.92,26840.0,29.1525,29.1525,29.1169,29.1525,26840.0
2015-11-04 14:50:00,40.92,40.97,40.89,40.97,25156.0,29.1525,29.1881,29.1311,29.1881,25156.0
2015-11-04 15:00:00,40.98,40.99,40.92,40.96,25716.0,29.1952,29.2023,29.1525,29.181,25716.0
2015-11-04 15:10:00,40.96,40.99,40.93,40.98,60044.0,29.181,29.2023,29.1596,29.1952,60044.0
2015-11-04 15:20:00,40.99,41.13,40.99,41.1,120728.0,29.2023,29.3021,29.2023,29.2807,120728.0
2015-11-04 15:30:00,41.09,41.13,41.06,41.1,93571.0,29.2736,29.3021,29.2522,29.2807,93571.0
2015-11-04 15:40:00,41.1,41.1,41.02,41.05,170435.0,29.2807,29.2807,29.2237,29.2451,170435.0
2015-11-04 15:50:00,41.05,41.09,41.01,41.09,146466.0,29.2451,29.2736,29.2166,29.2736,146466.0
2015-11-05 09:30:00,41.01,41.19,40.92,41.05,56958.0,29.2166,29.3448,29.1525,29.2451,56958.0
2015-11-05 09:40:00,41.06,41.07,40.9,40.94,39947.0,29.2522,29.2593,29.1382,29.1667,39947.0
2015-11-05 09:50:00,40.96,41.08,40.94,41.08,36375.0,29.181,29.2665,29.1667,29.2665,36375.0
2015-11-05 10:00:00,41.11,41.24,41.1,41.18,73507.0,29.2878,29.3805,29.2807,29.3377,73507.0
2015-11-05 10:10:00,41.19,41.26,41.16,41.19,58820.0,29.3448,29.3947,29.3235,29.3448,58820.0
2015-11-05 10:20:00,41.19,41.29,41.17,41.25,211156.0,29.3448,29.4161,29.3306,29.3876,211156.0
2015-11-05 10:30:00,41.26,41.26,41.06,41.16,47877.0,29.3947,29.3947,29.2522,29.3235,47877.0
2015-11-05 10:40:00,41.16,41.19,41.1,41.15,71801.0,29.3235,29.3448,29.2807,29.3163,71801.0
2015-11-05 10:50:00,41.16,41.2,41.13,41.14,41085.0,29.3235,29.352,29.3021,29.3092,41085.0
2015-11-05 11:00:00,41.14,41.2,41.08,41.08,34091.0,29.3092,29.352,29.2665,29.2665,34091.0
2015-11-05 11:10:00,41.07,41.13,41.04,41.09,37882.0,29.2593,29.3021,29.238,29.2736,37882.0
2015-11-05 11:20:00,41.09,41.11,41.01,41.02,32108.0,29.2736,29.2878,29.2166,29.2237,32108.0
2015-11-05 11:30:00,41.01,41.02,40.94,40.95,40496.0,29.2166,29.2237,29.1667,29.1738,40496.0
2015-11-05 11:40:00,40.95,41.02,40.91,40.95,36496.0,29.1738,29.2237,29.1453,29.1738,36496.0
2015-11-05 11:50:00,40.95,40.99,40.93,40.93,44056.0,29.1738,29.2023,29.1596,29.1596,44056.0
2015-11-05 12:00:00,40.94,41.0,40.93,40.94,39856.0,29.1667,29.2095,29.1596,29.1667,39856.0
2015-11-05 12:10:00,40.93,40.93,40.89,40.93,24286.0,29.1596,29.1596,29.1311,29.1596,24286.0
2015-11-05 12:20:00,40.93,40.99,40.88,40.96,39379.0,29.1596,29.2023,29.124,29.181,39379.0
2015-11-05 12:30:00,40.97,40.97,40.9,40.9,27525.0,29.1881,29.1881,29.1382,29.1382,27525.0
2015-11-05 12:40:00,40.91,40.93,40.87,40.92,31112.0,29.1453,29.1596,29.1169,29.1525,31112.0
2015-11-05 12:50:00,40.92,41.0,40.91,40.96,52024.0,29.1525,29.2095,29.1453,29.181,52024.0
2015-11-05 13:00:00,40.96,41.01,40.93,41.0,33765.0,29.181,29.2166,29.1596,29.2095,33765.0
2015-11-05 13:10:00,41.01,41.03,40.93,40.96,36817.0,29.2166,29.2308,29.1596,29.181,36817.0
2015-11-05 13:20:00,40.95,40.96,40.9,40.91,41597.0,29.1738,29.181,29.1382,29.1453,41597.0
2015-11-05 13:30:00,40.9,40.91,40.85,40.89,32960.0,29.1382,29.1453,29.1026,29.1311,32960.0
2015-11-05 13:40:00,40.88,40.94,40.86,40.93,32463.0,29.124,29.1667,29.1097,29.1596,32463.0
2015-11-05 13:50:00,40.92,40.93,40.84,40.9,60542.0,29.1525,29.1596,29.0955,29.1382,60542.0
2015-11-05 14:00:00,40.9,40.93,40.86,40.87,31918.0,29.1382,29.1596,29.1097,29.1169,31918.0
2015-11-05 14:10:00,40.87,40.89,40.8,40.8,62895.0,29.1169,29.1311,29.067,29.067,62895.0
2015-11-05 14:20:00,40.8,40.88,40.8,40.87,54722.0,29.067,29.124,29.067,29.1169,54722.0
2015-11-05 14:30:00,40.87,40.87,40.78,40.79,33982.0,29.1169,29.1169,29.0527,29.0599,33982.0
2015-11-05 14:40:00,40.79,40.83,40.75,40.75,60560.0,29.0599,29.0884,29.0314,29.0314,60560.0
2015-11-05 14:50:00,40.76,40.79,40.74,40.76,51908.0,29.0385,29.0599,29.0242,29.0385,51908.0
2015-11-05 15:00:00,40.76,40.77,40.73,40.75,41360.0,29.0385,29.0456,29.0171,29.0314,41360.0
2015-11-05 15:10:00,40.75,40.78,40.72,40.76,56307.0,29.0314,29.0527,29.01,29.0385,56307.0
2015-11-05 15:20:00,40.77,40.8,40.72,40.8,64159.0,29.0456,29.067,29.01,29.067,64159.0
2015-11-05 15:30:00,40.8,40.83,40.72,40.76,131796.0,29.067,29.0884,29.01,29.0385,131796.0
2015-11-05 15:40:00,40.75,40.8,40.7,40.71,120659.0,29.0314,29.067,28.9957,29.0029,120659.0
2015-11-05 15:50:00,40.71,40.72,40.67,40.68,253406.0,29.0029,29.01,28.9744,28.9815,253406.0
2015-11-06 09:30:00,40.22,40.22,39.54,39.66,170886.0,28.6538,28.6538,28.1693,28.2548,170886.0
2015-11-06 09:40:00,39.66,39.67,39.1,39.13,160859.0,28.2548,28.2619,27.8559,27.8772,160859.0
2015-11-06 09:50:00,39.13,39.36,39.13,39.22,96213.0,27.8772,28.0411,27.8772,27.9413,96213.0
2015-11-06 10:00:00,39.22,39.28,38.87,39.04,174653.0,27.9413,27.9841,27.692,27.8131,174653.0
2015-11-06 10:10:00,39.04,39.15,39.01,39.08,118982.0,27.8131,27.8915,27.7917,27.8416,118982.0
2015-11-06 10:20:00,39.08,39.08,38.95,39.02,161314.0,27.8416,27.8416,27.749,27.7989,161314.0
2015-11-06 10:30:00,39.0,39.26,38.97,39.19,90606.0,27.7846,27.9698,27.7632,27.92,90606.0
2015-11-06 10:40:00,39.2,39.26,39.13,39.15,45730.0,27.9271,27.9698,27.8772,27.8915,45730.0
2015-11-06 10:50:00,39.14,39.21,39.07,39.09,65106.0,27.8844,27.9342,27.8345,27.8487,65106.0
2015-11-06 11:00:00,39.1,39.15,39.02,39.06,61098.0,27.8559,27.8915,27.7989,27.8274,61098.0
2015-11-06 11:10:00,39.07,39.1,38.8,38.82,121945.0,27.8345,27.8559,27.6421,27.6564,121945.0
2015-11-06 11:20:00,38.81,38.88,38.78,38.84,58117.0,27.6493,27.6991,27.6279,27.6706,58117.0
2015-11-06 11:30:00,38.84,38.98,38.84,38.91,72624.0,27.6706,27.7704,27.6706,27.7205,72624.0
2015-11-06 11:40:00,38.9,38.94,38.86,38.92,57183.0,27.7134,27.7419,27.6849,27.7276,57183.0
2015-11-06 11:50:00,38.92,38.97,38.88,38.93,113931.0,27.7276,27.7632,27.6991,27.7347,113931.0
2015-11-06 12:00:00,38.94,39.0,38.91,38.99,55787.0,27.7419,27.7846,27.7205,27.7775,55787.0
2015-11-06 12:10:00,38.98,39.02,38.94,38.94,40500.0,27.7704,27.7989,27.7419,27.7419,40500.0
2015-11-06 12:20:00,38.93,38.99,38.89,38.98,31260.0,27.7347,27.7775,27.7062,27.7704,31260.0
2015-11-06 12:30:00,38.98,39.03,38.91,38.98,80788.0,27.7704,27.806,27.7205,27.7704,80788.0
2015-11-06 12:40:00,38.98,39.02,38.95,39.0,28848.0,27.7704,27.7989,27.749,27.7846,28848.0
2015-11-06 12:50:00,39.0,39.06,38.98,39.04,66837.0,27.7846,27.8274,27.7704,27.8131,66837.0
2015-11-06 13:00:00,39.04,39.04,38.93,39.02,156623.0,27.8131,27.8131,27.7347,27.7989,156623.0
2015-11-06 13:10:00,39.01,39.02,38.97,39.01,59082.0,27.7917,27.7989,27.7632,27.7917,59082.0
2015-11-06 13:20:00,39.0,39.02,38.96,38.98,28762.0,27.7846,27.7989,27.7561,27.7704,28762.0
2015-11-06 13:30:00,38.99,38.99,38.89,38.9,59730.0,27.7775,27.7775,27.7062,27.7134,59730.0
2015-11-06 13:40:00,38.9,38.91,38.85,38.89,70460.0,27.7134,27.7205,27.6778,27.7062,70460.0
2015-11-06 13:50:00,38.89,38.91,38.86,38.91,47813.0,27.7062,27.7205,27.6849,27.7205,47813.0
2015-11-06 14:00:00,38.91,38.95,38.87,38.94,157426.0,27.7205,27.749,27.692,27.7419,157426.0
2015-11-06 14:10:00,38.93,38.94,38.87,38.88,53144.0,27.7347,27.7419,27.692,27.6991,53144.0
2015-11-06 14:20:00,38.88,38.92,38.85,38.9,46858.0,27.6991,27.7276,27.6778,27.7134,46858.0
2015-11-06 14:30:00,38.9,38.9,38.81,38.82,162721.0,27.7134,27.7134,27.6493,27.6564,162721.0
2015-11-06 14:40:00,38.82,38.84,38.6,38.61,262246.0,27.6564,27.6706,27.4996,27.5068,262246.0
2015-11-06 14:50:00,38.61,38.66,38.55,38.55,94501.0,27.5068,27.5424,27.464,27.464,94501.0
2015-11-06 15:00:00,38.56,38.6,38.52,38.59,102929.0,27.4711,27.4996,27.4427,27.4925,102929.0
2015-11-06 15:10:00,38.59,38.61,38.55,38.59,84506.0,27.4925,27.5068,27.464,27.4925,84506.0
2015-11-06 15:20:00,38.59,38.66,38.54,38.66,198974.0,27.4925,27.5424,27.4569,27.5424,198974.0
2015-11-06 15:30:00,38.66,38.73,38.63,38.66,304931.0,27.5424,27.5923,27.521,27.5424,304931.0
2015-11-06 15:40:00,38.66,38.68,38.59,38.61,259354.0,27.5424,27.5566,27.4925,27.5068,259354.0
2015-11-06 15:50:00,38.62,38.67,38.59,38.67,315113.0,27.5139,27.5495,27.4925,27.5495,315113.0
2015-11-09 09:30:00,38.63,38.66,38.19,38.31,294003.0,27.521,27.5424,27.2076,27.293,294003.0
2015-11-09 09:40:00,38.33,38.44,38.31,38.41,94549.0,27.3073,27.3857,27.293,27.3643,94549.0
2015-11-09 09:50:00,38.42,38.67,38.42,38.65,102316.0,27.3714,27.5495,27.3714,27.5353,102316.0
2015-11-09 10:00:00,38.66,38.88,38.61,38.88,122676.0,27.5424,27.6991,27.5068,27.6991,122676.0
2015-11-09 10:10:00,38.87,38.9,38.8,38.83,76289.0,27.692,27.7134,27.6421,27.6635,76289.0
2015-11-09 10:20:00,38.82,38.83,38.74,38.82,76226.0,27.6564,27.6635,27.5994,27.6564,76226.0
2015-11-09 10:30:00,38.81,38.97,38.81,38.96,61368.0,27.6493,27.7632,27.6493,27.7561,61368.0
2015-11-09 10:40:00,38.97,39.01,38.86,38.98,94821.0,27.7632,27.7917,27.6849,27.7704,94821.0
2015-11-09 10:50:00,38.98,38.99,38.79,38.81,82259.0,27.7704,27.7775,27.635,27.6493,82259.0
2015-11-09 11:00:00,38.81,38.81,38.6,38.63,45386.0,27.6493,27.6493,27.4996,27.521,45386.0
2015-11-09 11:10:00,38.63,38.67,38.55,38.59,53983.0,27.521,27.5495,27.464,27.4925,53983.0
2015-11-09 11:20:00,38.58,38.66,38.55,38.59,50268.0,27.4854,27.5424,27.464,27.4925,50268.0
2015-11-09 11:30:00,38.59,38.78,38.58,38.75,56094.0,27.4925,27.6279,27.4854,27.6065,56094.0
2015-11-09 11:40:00,38.75,38.78,38.64,38.67,56984.0,27.6065,27.6279,27.5281,27.5495,56984.0
2015-11-09 11:50:00,38.67,38.72,38.64,38.71,49808.0,27.5495,27.5851,27.5281,27.578,49808.0
2015-11-09 12:00:00,38.71,38.78,38.65,38.78,45791.0,27.578,27.6279,27.5353,27.6279,45791.0
2015-11-09 12:10:00,38.78,38.85,38.76,38.84,172432.0,27.6279,27.6778,27.6136,27.6706,172432.0
2015-11-09 12:20:00,38.83,38.83,38.76,38.78,103479.0,27.6635,27.6635,27.6136,27.6279,103479.0
2015-11-09 12:30:00,38.79,38.86,38.78,38.8,78897.0,27.635,27.6849,27.6279,27.6421,78897.0
2015-11-09 12:40:00,38.8,38.85,38.79,38.8,45211.0,27.6421,27.6778,27.635,27.6421,45211.0
2015-11-09 12:50:00,38.8,38.84,38.76,38.8,43661.0,27.6421,27.6706,27.6136,27.6421,43661.0
2015-11-09 13:00:00,38.79,38.81,38.74,38.75,43281.0,27.635,27.6493,27.5994,27.6065,43281.0
2015-11-09 13:10:00,38.75,38.77,38.73,38.75,63022.0,27.6065,27.6208,27.5923,27.6065,63022.0
2015-11-09 13:20:00,38.74,38.77,38.7,38.74,50638.0,27.5994,27.6208,27.5709,27.5994,50638.0
2015-11-09 13:30:00,38.73,38.81,38.71,38.79,51433.0,27.5923,27.6493,27.578,27.635,51433.0
2015-11-09 13:40:00,38.79,38.82,38.72,38.74,43621.0,27.635,27.6564,27.5851,27.5994,43621.0
2015-11-09 13:50:00,38.75,38.8,38.72,38.76,62924.0,27.6065,27.6421,27.5851,27.6136,62924.0
2015-11-09 14:00:00,38.75,38.8,38.74,38.79,47183.0,27.6065,27.6421,27.5994,27.635,47183.0
2015-11-09 14:10:00,38.78,38.79,38.74,38.75,83188.0,27.6279,27.635,27.5994,27.6065,83188.0
2015-11-09 14:20:00,38.75,38.8,38.74,38.76,54737.0,27.6065,27.6421,27.5994,27.6136,54737.0
2015-11-09 14:30:00,38.75,38.81,38.71,38.72,68890.0,27.6065,27.6493,27.578,27.5851,68890.0
2015-11-09 14:40:00,38.71,38.72,38.66,38.68,67517.0,27.578,27.5851,27.5424,27.5566,67517.0
2015-11-09 14:50:00,38.69,38.71,38.66,38.67,58268.0,27.5638,27.578,27.5424,27.5495,58268.0
2015-11-09 15:00:00,38.67,38.67,38.58,38.58,68553.0,27.5495,27.5495,27.4854,27.4854,68553.0
2015-11-09 15:10:00,38.57,38.6,38.51,38.58,73832.0,27.4783,27.4996,27.4355,27.4854,73832.0
2015-11-09 15:20:00,38.58,38.7,38.54,38.69,109748.0,27.4854,27.5709,27.4569,27.5638,109748.0
2015-11-09 15:30:00,38.69,38.78,38.69,38.78,110503.0,27.5638,27.6279,27.5638,27.6279,110503.0
2015-11-09 15:40:00,38.77,38.81,38.77,38.8,316769.0,27.6208,27.6493,27.6208,27.6421,316769.0
2015-11-09 15:50:00,38.8,38.81,38.75,38.77,387560.0,27.6421,27.6493,27.6065,27.6208,387560.0
2015-11-10 09:30:00,38.82,39.05,38.82,39.03,69929.0,27.6564,27.8202,27.6564,27.806,69929.0
2015-11-10 09:40:00,39.05,39.13,38.9,39.02,44347.0,27.8202,27.8772,27.7134,27.7989,44347.0
2015-11-10 09:50:00,39.01,39.18,38.97,39.15,37854.0,27.7917,27.9129,27.7632,27.8915,37854.0
2015-11-10 10:00:00,39.16,39.2,39.12,39.17,65495.0,27.8986,27.9271,27.8701,27.9057,65495.0
2015-11-10 10:10:00,39.18,39.23,38.97,38.97,85604.0,27.9129,27.9485,27.7632,27.7632,85604.0
2015-11-10 10:20:00,38.96,39.05,38.94,39.04,55934.0,27.7561,27.8202,27.7419,27.8131,55934.0
2015-11-10 10:30:00,39.04,39.04,38.95,38.98,39637.0,27.8131,27.8131,27.749,27.7704,39637.0
2015-11-10 10:40:00,38.98,39.04,38.95,38.99,36149.0,27.7704,27.8131,27.749,27.7775,36149.0
2015-11-10 10:50:00,38.98,38.99,38.86,38.92,37664.0,27.7704,27.7775,27.6849,27.7276,37664.0
2015-11-10 11:00:00,38.92,38.93,38.87,38.88,33356.0,27.7276,27.7347,27.692,27.6991,33356.0
2015-11-10 11:10:00,38.88,38.88,38.76,38.77,67504.0,27.6991,27.6991,27.6136,27.6208,67504.0
2015-11-10 11:20:00,38.77,38.78,38.74,38.78,44157.0,27.6208,27.6279,27.5994,27.6279,44157.0
2015-11-10 11:30:00,38.79,38.85,38.79,38.82,33828.0,27.635,27.6778,27.635,27.6564,33828.0
2015-11-10 11:40:00,38.83,38.9,38.82,38.87,27700.0,27.6635,27.7134,27.6564,27.692,27700.0
2015-11-10 11:50:00,38.88,38.9,38.84,38.89,39556.0,27.6991,27.7134,27.6706,27.7062,39556.0
2015-11-10 12:00:00,38.88,38.91,38.85,38.88,23527.0,27.6991,27.7205,27.6778,27.6991,23527.0
2015-11-10 12:10:00,38.87,38.89,38.84,38.88,18827.0,27.692,27.7062,27.6706,27.6991,18827.0
2015-11-10 12:20:00,38.87,38.88,38.81,38.83,28233.0,27.692,27.6991,27.6493,27.6635,28233.0
2015-11-10 12:30:00,38.82,38.86,38.81,38.86,16907.0,27.6564,27.6849,27.6493,27.6849,16907.0
2015-11-10 12:40:00,38.85,38.86,38.82,38.84,11031.0,27.6778,27.6849,27.6564,27.6706,11031.0
2015-11-10 12:50:00,38.85,38.86,38.8,38.83,22956.0,27.6778,27.6849,27.6421,27.6635,22956.0
2015-11-10 13:00:00,38.82,38.87,38.8,38.83,26558.0,27.6564,27.692,27.6421,27.6635,26558.0
2015-11-10 13:10:00,38.82,38.86,38.8,38.8,28068.0,27.6564,27.6849,27.6421,27.6421,28068.0
2015-11-10 13:20:00,38.8,38.84,38.8,38.84,26762.0,27.6421,27.6706,27.6421,27.6706,26762.0
2015-11-10 13:30:00,38.84,38.86,38.8,38.8,37150.0,27.6706,27.6849,27.6421,27.6421,37150.0
2015-11-10 13:40:00,38.81,38.83,38.77,38.81,37446.0,27.6493,27.6635,27.6208,27.6493,37446.0
2015-11-10 13:50:00,38.81,38.85,38.8,38.84,23884.0,27.6493,27.6778,27.6421,27.6706,23884.0
2015-11-10 14:00:00,38.83,38.85,38.8,38.82,58336.0,27.6635,27.6778,27.6421,27.6564,58336.0
2015-11-10 14:10:00,38.82,38.83,38.8,38.81,38724.0,27.6564,27.6635,27.6421,27.6493,38724.0
2015-11-10 14:20:00,38.81,38.83,38.79,38.81,23614.0,27.6493,27.6635,27.635,27.6493,23614.0
2015-11-10 14:30:00,38.8,38.84,38.79,38.82,23591.0,27.6421,27.6706,27.635,27.6564,23591.0
2015-11-10 14:40:00,38.83,38.89,38.83,38.85,22262.0,27.6635,27.7062,27.6635,27.6778,22262.0
2015-11-10 14:50:00,38.86,38.9,38.82,38.86,39298.0,27.6849,27.7134,27.6564,27.6849,39298.0
2015-11-10 15:00:00,38.86,38.9,38.86,38.88,28670.0,27.6849,27.7134,27.6849,27.6991,28670.0
2015-11-10 15:10:00,38.88,38.97,38.86,38.9,99567.0,27.6991,27.7632,27.6849,27.7134,99567.0
2015-11-10 15:20:00,38.91,38.93,38.88,38.89,57935.0,27.7205,27.7347,27.6991,27.7062,57935.0
2015-11-10 15:30:00,38.89,38.9,38.84,38.86,74376.0,27.7062,27.7134,27.6706,27.6849,74376.0
2015-11-10 15:40:00,38.86,38.88,38.83,38.83,94771.0,27.6849,27.6991,27.6635,27.6635,94771.0
2015-11-10 15:50:00,38.83,38.91,38.82,38.91,199338.0,27.6635,27.7205,27.6564,27.7205,199338.0
2015-11-11 09:30:00,39.1,39.15,38.93,39.13,59351.0,27.8559,27.8915,27.7347,27.8772,59351.0
2015-11-11 09:40:00,39.15,39.22,39.14,39.19,35291.0,27.8915,27.9413,27.8844,27.92,35291.0
2015-11-11 09:50:00,39.19,39.25,39.09,39.09,38407.0,27.92,27.9627,27.8487,27.8487,38407.0
2015-11-11 10:00:00,39.08,39.16,39.04,39.16,22621.0,27.8416,27.8986,27.8131,27.8986,22621.0
2015-11-11 10:10:00,39.16,39.18,39.06,39.11,24974.0,27.8986,27.9129,27.8274,27.863,24974.0
2015-11-11 10:20:00,39.1,39.24,39.08,39.18,32475.0,27.8559,27.9556,27.8416,27.9129,32475.0
2015-11-11 10:30:00,39.19,39.23,39.08,39.13,43690.0,27.92,27.9485,27.8416,27.8772,43690.0
2015-11-11 10:40:00,39.14,39.17,39.09,39.13,19062.0,27.8844,27.9057,27.8487,27.8772,19062.0
2015-11-11 10:50:00,39.13,39.15,39.09,39.09,23387.0,27.8772,27.8915,27.8487,27.8487,23387.0
2015-11-11 11:00:00,39.1,39.11,39.06,39.09,30135.0,27.8559,27.863,27.8274,27.8487,30135.0
2015-11-11 11:10:00,39.09,39.16,39.09,39.13,26411.0,27.8487,27.8986,27.8487,27.8772,26411.0
2015-11-11 11:20:00,39.13,39.15,39.08,39.11,59518.0,27.8772,27.8915,27.8416,27.863,59518.0
2015-11-11 11:30:00,39.11,39.12,39.09,39.11,87667.0,27.863,27.8701,27.8487,27.863,87667.0
2015-11-11 11:40:00,39.11,39.13,39.08,39.12,30535.0,27.863,27.8772,27.8416,27.8701,30535.0
2015-11-11 11:50:00,39.11,39.14,39.09,39.13,21678.0,27.863,27.8844,27.8487,27.8772,21678.0
2015-11-11 12:00:00,39.12,39.13,39.08,39.1,77916.0,27.8701,27.8772,27.8416,27.8559,77916.0
2015-11-11 12:10:00,39.11,39.13,39.09,39.11,49200.0,27.863,27.8772,27.8487,27.863,49200.0
2015-11-11 12:20:00,39.1,39.16,39.09,39.11,27723.0,27.8559,27.8986,27.8487,27.863,27723.0
2015-11-11 12:30:00,39.11,39.14,39.08,39.14,20266.0,27.863,27.8844,27.8416,27.8844,20266.0
2015-11-11 12:40:00,39.14,39.16,39.12,39.12,18793.0,27.8844,27.8986,27.8701,27.8701,18793.0
2015-11-11 12:50:00,39.11,39.17,39.1,39.16,29828.0,27.863,27.9057,27.8559,27.8986,29828.0
2015-11-11 13:00:00,39.16,39.22,39.15,39.16,24361.0,27.8986,27.9413,27.8915,27.8986,24361.0
2015-11-11 13:10:00,39.16,39.2,39.16,39.19,29991.0,27.8986,27.9271,27.8986,27.92,29991.0
2015-11-11 13:20:00,39.18,39.19,39.15,39.17,30942.0,27.9129,27.92,27.8915,27.9057,30942.0
2015-11-11 13:30:00,39.17,39.2,39.15,39.2,21073.0,27.9057,27.9271,27.8915,27.9271,21073.0
2015-11-11 13:40:00,39.21,39.26,39.21,39.25,21027.0,27.9342,27.9698,27.9342,27.9627,21027.0
2015-11-11 13:50:00,39.25,39.27,39.19,39.19,27648.0,27.9627,27.977,27.92,27.92,27648.0
2015-11-11 14:00:00,39.19,39.25,39.18,39.23,47995.0,27.92,27.9627,27.9129,27.9485,47995.0
2015-11-11 14:10:00,39.23,39.28,39.22,39.24,38166.0,27.9485,27.9841,27.9413,27.9556,38166.0
2015-11-11 14:20:00,39.24,39.27,39.2,39.27,29941.0,27.9556,27.977,27.9271,27.977,29941.0
2015-11-11 14:30:00,39.27,39.29,39.25,39.26,24880.0,27.977,27.9912,27.9627,27.9698,24880.0
2015-11-11 14:40:00,39.25,39.27,39.2,39.23,45328.0,27.9627,27.977,27.9271,27.9485,45328.0
2015-11-11 14:50:00,39.22,39.27,39.19,39.2,51664.0,27.9413,27.977,27.92,27.9271,51664.0
2015-11-11 15:00:00,39.19,39.22,39.16,39.17,32011.0,27.92,27.9413,27.8986,27.9057,32011.0
2015-11-11 15:10:00,39.16,39.21,39.15,39.18,79303.0,27.8986,27.9342,27.8915,27.9129,79303.0
2015-11-11 15:20:00,39.18,39.23,39.16,39.22,42998.0,27.9129,27.9485,27.8986,27.9413,42998.0
2015-11-11 15:30:00,39.21,39.24,39.19,39.22,94694.0,27.9342,27.9556,27.92,27.9413,94694.0
2015-11-11 15:40:00,39.22,39.26,39.16,39.17,109826.0,27.9413,27.9698,27.8986,27.9057,109826.0
2015-11-11 15:50:00,39.17,39.2,39.14,39.15,236235.0,27.9057,27.9271,27.8844,27.8915,236235.0
2015-11-12 09:30:00,39.07,39.4,39.03,39.36,98124.0,27.8345,28.0696,27.806,28.0411,98124.0
2015-11-12 09:40:00,39.37,39.53,39.32,39.42,138641.0,28.0482,28.1622,28.0126,28.0838,138641.0
2015-11-12 09:50:00,39.41,39.42,39.12,39.14,23977.0,28.0767,28.0838,27.8701,27.8844,23977.0
2015-11-12 10:00:00,39.16,39.19,39.13,39.15,49865.0,27.8986,27.92,27.8772,27.8915,49865.0
2015-11-12 10:10:00,39.14,39.15,39.05,39.1,90698.0,27.8844,27.8915,27.8202,27.8559,90698.0
2015-11-12 10:20:00,39.1,39.13,39.07,39.12,55373.0,27.8559,27.8772,27.8345,27.8701,55373.0
2015-11-12 10:30:00,39.12,39.19,39.09,39.19,36251.0,27.8701,27.92,27.8487,27.92,36251.0
2015-11-12 10:40:00,39.18,39.18,39.13,39.14,29886.0,27.9129,27.9129,27.8772,27.8844,29886.0
2015-11-12 10:50:00,39.15,39.23,39.14,39.16,18464.0,27.8915,27.9485,27.8844,27.8986,18464.0
2015-11-12 11:00:00,39.16,39.22,39.16,39.2,24297.0,27.8986,27.9413,27.8986,27.9271,24297.0
2015-11-12 11:10:00,39.2,39.24,39.19,39.21,75054.0,27.9271,27.9556,27.92,27.9342,75054.0
2015-11-12 11:20:00,39.21,39.23,39.12,39.13,61753.0,27.9342,27.9485,27.8701,27.8772,61753.0
2015-11-12 11:30:00,39.13,39.15,39.11,39.14,43087.0,27.8772,27.8915,27.863,27.8844,43087.0
2015-11-12 11:40:00,39.14,39.15,39.04,39.05,34870.0,27.8844,27.8915,27.8131,27.8202,34870.0
2015-11-12 11:50:00,39.05,39.05,38.98,39.02,67375.0,27.8202,27.8202,27.7704,27.7989,67375.0
2015-11-12 12:00:00,39.02,39.04,39.0,39.02,44942.0,27.7989,27.8131,27.7846,27.7989,44942.0
2015-11-12 12:10:00,39.02,39.03,38.92,38.93,20519.0,27.7989,27.806,27.7276,27.7347,20519.0
2015-11-12 12:20:00,38.93,38.93,38.89,38.89,42227.0,27.7347,27.7347,27.7062,27.7062,42227.0
2015-11-12 12:30:00,38.89,38.89,38.78,38.78,20270.0,27.7062,27.7062,27.6279,27.6279,20270.0
2015-11-12 12:40:00,38.79,38.9,38.79,38.88,25649.0,27.635,27.7134,27.635,27.6991,25649.0
2015-11-12 12:50:00,38.88,38.93,38.86,38.86,9989.0,27.6991,27.7347,27.6849,27.6849,9989.0
2015-11-12 13:00:00,38.86,38.93,38.84,38.84,12512.0,27.6849,27.7347,27.6706,27.6706,12512.0
2015-11-12 13:10:00,38.84,38.93,38.84,38.93,5909.0,27.6706,27.7347,27.6706,27.7347,5909.0
2015-11-12 13:20:00,38.93,38.93,38.84,38.87,10803.0,27.7347,27.7347,27.6706,27.692,10803.0
2015-11-12 13:30:00,38.88,38.95,38.87,38.95,64531.0,27.6991,27.749,27.692,27.749,64531.0
2015-11-12 13:40:00,38.95,39.03,38.93,39.02,104869.0,27.749,27.806,27.7347,27.7989,104869.0
2015-11-12 13:50:00,39.03,39.1,39.01,39.05,42364.0,27.806,27.8559,27.7917,27.8202,42364.0
2015-11-12 14:00:00,39.05,39.06,38.99,39.02,20527.0,27.8202,27.8274,27.7775,27.7989,20527.0
2015-11-12 14:10:00,39.02,39.03,38.97,38.98,15021.0,27.7989,27.806,27.7632,27.7704,15021.0
2015-11-12 14:20:00,38.98,39.07,38.96,39.07,45338.0,27.7704,27.8345,27.7561,27.8345,45338.0
2015-11-12 14:30:00,39.08,39.09,39.04,39.07,29255.0,27.8416,27.8487,27.8131,27.8345,29255.0
2015-11-12 14:40:00,39.07,39.11,39.04,39.11,64491.0,27.8345,27.863,27.8131,27.863,64491.0
2015-11-12 14:50:00,39.1,39.11,39.02,39.09,54609.0,27.8559,27.863,27.7989,27.8487,54609.0
2015-11-12 15:00:00,39.09,39.13,39.06,39.09,33091.0,27.8487,27.8772,27.8274,27.8487,33091.0
2015-11-12 15:10:00,39.09,39.14,39.06,39.14,35320.0,27.8487,27.8844,27.8274,27.8844,35320.0
2015-11-12 15:20:00,39.14,39.16,39.1,39.12,42691.0,27.8844,27.8986,27.8559,27.8701,42691.0
2015-11-12 15:30:00,39.12,39.13,39.04,39.05,50685.0,27.8701,27.8772,27.8131,27.8202,50685.0
2015-11-12 15:40:00,39.04,39.04,38.98,39.0,110037.0,27.8131,27.8131,27.7704,27.7846,110037.0
2015-11-12 15:50:00,39.0,39.02,38.98,38.98,326619.0,27.7846,27.7989,27.7704,27.7704,326619.0
2015-11-13 09:30:00,39.11,39.29,39.01,39.21,81885.0,27.863,27.9912,27.7917,27.9342,81885.0
2015-11-13 09:40:00,39.21,39.36,39.19,39.32,80462.0,27.9342,28.0411,27.92,28.0126,80462.0
2015-11-13 09:50:00,39.31,39.32,39.21,39.21,26458.0,28.0055,28.0126,27.9342,27.9342,26458.0
2015-11-13 10:00:00,39.22,39.24,39.12,39.19,117053.0,27.9413,27.9556,27.8701,27.92,117053.0
2015-11-13 10:10:00,39.2,39.23,39.15,39.22,117941.0,27.9271,27.9485,27.8915,27.9413,117941.0
2015-11-13 10:20:00,39.22,39.3,39.2,39.24,64300.0,27.9413,27.9983,27.9271,27.9556,64300.0
2015-11-13 10:30:00,39.23,39.28,39.17,39.24,55663.0,27.9485,27.9841,27.9057,27.9556,55663.0
2015-11-13 10:40:00,39.24,39.24,39.17,39.19,39670.0,27.9556,27.9556,27.9057,27.92,39670.0
2015-11-13 10:50:00,39.19,39.21,39.15,39.21,43579.0,27.92,27.9342,27.8915,27.9342,43579.0
2015-11-13 11:00:00,39.2,39.24,39.2,39.22,20055.0,27.9271,27.9556,27.9271,27.9413,20055.0
2015-11-13 11:10:00,39.22,39.24,39.18,39.21,50041.0,27.9413,27.9556,27.9129,27.9342,50041.0
2015-11-13 11:20:00,39.21,39.26,39.18,39.2,34523.0,27.9342,27.9698,27.9129,27.9271,34523.0
2015-11-13 11:30:00,39.19,39.22,39.11,39.12,25630.0,27.92,27.9413,27.863,27.8701,25630.0
2015-11-13 11:40:00,39.11,39.16,39.09,39.14,39716.0,27.863,27.8986,27.8487,27.8844,39716.0
2015-11-13 11:50:00,39.14,39.14,39.09,39.11,28325.0,27.8844,27.8844,27.8487,27.863,28325.0
2015-11-13 12:00:00,39.11,39.14,39.09,39.14,49415.0,27.863,27.8844,27.8487,27.8844,49415.0
2015-11-13 12:10:00,39.14,39.15,39.1,39.11,37998.0,27.8844,27.8915,27.8559,27.863,37998.0
2015-11-13 12:20:00,39.11,39.17,39.11,39.13,52933.0,27.863,27.9057,27.863,27.8772,52933.0
2015-11-13 12:30:00,39.13,39.14,39.1,39.1,25221.0,27.8772,27.8844,27.8559,27.8559,25221.0
2015-11-13 12:40:00,39.1,39.12,39.09,39.1,59810.0,27.8559,27.8701,27.8487,27.8559,59810.0
2015-11-13 12:50:00,39.1,39.13,39.09,39.12,20010.0,27.8559,27.8772,27.8487,27.8701,20010.0
2015-11-13 13:00:00,39.12,39.16,39.09,39.11,25203.0,27.8701,27.8986,27.8487,27.863,25203.0
2015-11-13 13:10:00,39.11,39.2,39.11,39.19,40018.0,27.863,27.9271,27.863,27.92,40018.0
2015-11-13 13:20:00,39.18,39.21,39.15,39.2,38538.0,27.9129,27.9342,27.8915,27.9271,38538.0
2015-11-13 13:30:00,39.2,39.2,39.14,39.18,53358.0,27.9271,27.9271,27.8844,27.9129,53358.0
2015-11-13 13:40:00,39.18,39.23,39.16,39.17,41943.0,27.9129,27.9485,27.8986,27.9057,41943.0
2015-11-13 13:50:00,39.17,39.19,39.14,39.15,35575.0,27.9057,27.92,27.8844,27.8915,35575.0
2015-11-13 14:00:00,39.15,39.18,39.13,39.13,33339.0,27.8915,27.9129,27.8772,27.8772,33339.0
2015-11-13 14:10:00,39.12,39.14,39.1,39.12,36464.0,27.8701,27.8844,27.8559,27.8701,36464.0
2015-11-13 14:20:00,39.12,39.14,39.04,39.05,31854.0,27.8701,27.8844,27.8131,27.8202,31854.0
2015-11-13 14:30:00,39.05,39.09,39.04,39.06,45028.0,27.8202,27.8487,27.8131,27.8274,45028.0
2015-11-13 14:40:00,39.06,39.08,38.97,38.99,39695.0,27.8274,27.8416,27.7632,27.7775,39695.0
2015-11-13 14:50:00,39.0,39.01,38.91,38.95,51455.0,27.7846,27.7917,27.7205,27.749,51455.0
2015-11-13 15:00:00,38.95,39.0,38.94,38.95,40205.0,27.749,27.7846,27.7419,27.749,40205.0
2015-11-13 15:10:00,38.95,38.95,38.87,38.88,53685.0,27.749,27.749,27.692,27.6991,53685.0
2015-11-13 15:20:00,38.87,38.93,38.86,38.88,54523.0,27.692,27.7347,27.6849,27.6991,54523.0
2015-11-13 15:30:00,38.87,39.01,38.86,38.99,80025.0,27.692,27.7917,27.6849,27.7775,80025.0
2015-11-13 15:40:00,39.0,39.06,38.96,39.01,202029.0,27.7846,27.8274,27.7561,27.7917,202029.0
2015-11-13 15:50:00,39.0,39.07,38.99,39.06,608195.0,27.7846,27.8345,27.7775,27.8274,608195.0
2015-11-16 09:30:00,39.09,39.25,38.95,39.25,117310.0,27.8487,27.9627,27.749,27.9627,117310.0
2015-11-16 09:40:00,39.26,39.31,39.2,39.25,39815.0,27.9698,28.0055,27.9271,27.9627,39815.0
2015-11-16 09:50:00,39.24,39.4,39.22,39.36,43927.0,27.9556,28.0696,27.9413,28.0411,43927.0
2015-11-16 10:00:00,39.37,39.54,39.36,39.48,100570.0,28.0482,28.1693,28.0411,28.1266,100570.0
2015-11-16 10:10:00,39.47,39.51,39.37,39.38,63285.0,28.1195,28.148,28.0482,28.0553,63285.0
2015-11-16 10:20:00,39.38,39.45,39.34,39.4,36919.0,28.0553,28.1052,28.0268,28.0696,36919.0
2015-11-16 10:30:00,39.4,39.52,39.4,39.52,33607.0,28.0696,28.1551,28.0696,28.1551,33607.0
2015-11-16 10:40:00,39.51,39.55,39.47,39.54,32315.0,28.148,28.1765,28.1195,28.1693,32315.0
2015-11-16 10:50:00,39.52,39.52,39.45,39.49,34346.0,28.1551,28.1551,28.1052,28.1337,34346.0
2015-11-16 11:00:00,39.48,39.58,39.48,39.52,30244.0,28.1266,28.1978,28.1266,28.1551,30244.0
2015-11-16 11:10:00,39.52,39.58,39.5,39.58,34317.0,28.1551,28.1978,28.1408,28.1978,34317.0
2015-11-16 11:20:00,39.57,39.57,39.5,39.51,22510.0,28.1907,28.1907,28.1408,28.148,22510.0
2015-11-16 11:30:00,39.51,39.6,39.51,39.6,30003.0,28.148,28.2121,28.148,28.2121,30003.0
2015-11-16 11:40:00,39.6,39.65,39.59,39.63,58505.0,28.2121,28.2477,28.2049,28.2334,58505.0
2015-11-16 11:50:00,39.62,39.63,39.6,39.61,25845.0,28.2263,28.2334,28.2121,28.2192,25845.0
2015-11-16 12:00:00,39.62,39.64,39.6,39.64,27636.0,28.2263,28.2406,28.2121,28.2406,27636.0
2015-11-16 12:10:00,39.65,39.66,39.62,39.65,21279.0,28.2477,28.2548,28.2263,28.2477,21279.0
2015-11-16 12:20:00,39.64,39.75,39.64,39.72,26699.0,28.2406,28.3189,28.2406,28.2976,26699.0
2015-11-16 12:30:00,39.73,39.77,39.67,39.67,22379.0,28.3047,28.3332,28.2619,28.2619,22379.0
2015-11-16 12:40:00,39.66,39.67,39.56,39.58,70424.0,28.2548,28.2619,28.1836,28.1978,70424.0
2015-11-16 12:50:00,39.58,39.58,39.52,39.54,26249.0,28.1978,28.1978,28.1551,28.1693,26249.0
2015-11-16 13:00:00,39.53,39.59,39.52,39.56,20297.0,28.1622,28.2049,28.1551,28.1836,20297.0
2015-11-16 13:10:00,39.56,39.62,39.56,39.62,22373.0,28.1836,28.2263,28.1836,28.2263,22373.0
2015-11-16 13:20:00,39.62,39.67,39.62,39.65,23182.0,28.2263,28.2619,28.2263,28.2477,23182.0
2015-11-16 13:30:00,39.66,39.66,39.55,39.55,16258.0,28.2548,28.2548,28.1765,28.1765,16258.0
2015-11-16 13:40:00,39.56,39.58,39.52,39.57,26504.0,28.1836,28.1978,28.1551,28.1907,26504.0
2015-11-16 13:50:00,39.56,39.6,39.54,39.56,16657.0,28.1836,28.2121,28.1693,28.1836,16657.0
2015-11-16 14:00:00,39.57,39.6,39.5,39.5,17869.0,28.1907,28.2121,28.1408,28.1408,17869.0
2015-11-16 14:10:00,39.5,39.57,39.49,39.56,25260.0,28.1408,28.1907,28.1337,28.1836,25260.0
2015-11-16 14:20:00,39.55,39.56,39.52,39.55,22479.0,28.1765,28.1836,28.1551,28.1765,22479.0
2015-11-16 14:30:00,39.55,39.61,39.54,39.61,29083.0,28.1765,28.2192,28.1693,28.2192,29083.0
2015-11-16 14:40:00,39.62,39.64,39.59,39.64,34434.0,28.2263,28.2406,28.2049,28.2406,34434.0
2015-11-16 14:50:00,39.63,39.66,39.58,39.65,45003.0,28.2334,28.2548,28.1978,28.2477,45003.0
2015-11-16 15:00:00,39.65,39.66,39.59,39.63,29877.0,28.2477,28.2548,28.2049,28.2334,29877.0
2015-11-16 15:10:00,39.63,39.67,39.6,39.63,36941.0,28.2334,28.2619,28.2121,28.2334,36941.0
2015-11-16 15:20:00,39.63,39.74,39.61,39.74,63194.0,28.2334,28.3118,28.2192,28.3118,63194.0
2015-11-16 15:30:00,39.75,39.83,39.74,39.78,97437.0,28.3189,28.3759,28.3118,28.3403,97437.0
2015-11-16 15:40:00,39.78,39.79,39.71,39.72,106928.0,28.3403,28.3474,28.2904,28.2976,106928.0
2015-11-16 15:50:00,39.73,39.88,39.71,39.87,332841.0,28.3047,28.4116,28.2904,28.4044,332841.0
2015-11-17 09:30:00,39.78,39.86,39.61,39.84,60375.0,28.3403,28.3973,28.2192,28.3831,60375.0
2015-11-17 09:40:00,39.81,40.03,39.81,39.84,56622.0,28.3617,28.5184,28.3617,28.3831,56622.0
2015-11-17 09:50:00,39.82,39.86,39.67,39.69,45262.0,28.3688,28.3973,28.2619,28.2762,45262.0
2015-11-17 10:00:00,39.69,39.88,39.67,39.79,39426.0,28.2762,28.4116,28.2619,28.3474,39426.0
2015-11-17 10:10:00,39.78,39.82,39.7,39.74,34551.0,28.3403,28.3688,28.2833,28.3118,34551.0
2015-11-17 10:20:00,39.73,39.77,39.67,39.73,32419.0,28.3047,28.3332,28.2619,28.3047,32419.0
2015-11-17 10:30:00,39.72,39.8,39.68,39.75,136165.0,28.2976,28.3546,28.2691,28.3189,136165.0
2015-11-17 10:40:00,39.76,39.78,39.74,39.76,141338.0,28.3261,28.3403,28.3118,28.3261,141338.0
2015-11-17 10:50:00,39.76,39.77,39.68,39.7,31815.0,28.3261,28.3332,28.2691,28.2833,31815.0
2015-11-17 11:00:00,39.7,39.72,39.66,39.69,27195.0,28.2833,28.2976,28.2548,28.2762,27195.0
2015-11-17 11:10:00,39.7,39.73,39.6,39.67,34238.0,28.2833,28.3047,28.2121,28.2619,34238.0
2015-11-17 11:20:00,39.66,39.7,39.52,39.52,37455.0,28.2548,28.2833,28.1551,28.1551,37455.0
2015-11-17 11:30:00,39.53,39.58,39.46,39.47,70652.0,28.1622,28.1978,28.1123,28.1195,70652.0
2015-11-17 11:40:00,39.47,39.48,39.4,39.41,40905.0,28.1195,28.1266,28.0696,28.0767,40905.0
2015-11-17 11:50:00,39.41,39.45,39.37,39.41,52444.0,28.0767,28.1052,28.0482,28.0767,52444.0
2015-11-17 12:00:00,39.42,39.51,39.41,39.43,44206.0,28.0838,28.148,28.0767,28.091,44206.0
2015-11-17 12:10:00,39.43,39.44,39.36,39.4,55859.0,28.091,28.0981,28.0411,28.0696,55859.0
2015-11-17 12:20:00,39.4,39.4,39.3,39.3,23576.0,28.0696,28.0696,27.9983,27.9983,23576.0
2015-11-17 12:30:00,39.3,39.36,39.28,39.32,65837.0,27.9983,28.0411,27.9841,28.0126,65837.0
2015-11-17 12:40:00,39.31,39.31,39.19,39.21,75638.0,28.0055,28.0055,27.92,27.9342,75638.0
2015-11-17 12:50:00,39.21,39.23,39.16,39.16,38768.0,27.9342,27.9485,27.8986,27.8986,38768.0
2015-11-17 13:00:00,39.17,39.27,39.16,39.26,56713.0,27.9057,27.977,27.8986,27.9698,56713.0
2015-11-17 13:10:00,39.25,39.32,39.2,39.2,26846.0,27.9627,28.0126,27.9271,27.9271,26846.0
2015-11-17 13:20:00,39.21,39.3,39.2,39.26,28375.0,27.9342,27.9983,27.9271,27.9698,28375.0
2015-11-17 13:30:00,39.26,39.3,39.19,39.22,104747.0,27.9698,27.9983,27.92,27.9413,104747.0
2015-11-17 13:40:00,39.22,39.33,39.21,39.32,51180.0,27.9413,28.0197,27.9342,28.0126,51180.0
2015-11-17 13:50:00,39.32,39.38,39.29,39.36,21531.0,28.0126,28.0553,27.9912,28.0411,21531.0
2015-11-17 14:00:00,39.35,39.35,39.21,39.29,50619.0,28.034,28.034,27.9342,27.9912,50619.0
2015-11-17 14:10:00,39.29,39.29,39.15,39.15,38592.0,27.9912,27.9912,27.8915,27.8915,38592.0
2015-11-17 14:20:00,39.15,39.16,39.06,39.07,43376.0,27.8915,27.8986,27.8274,27.8345,43376.0
2015-11-17 14:30:00,39.07,39.14,39.04,39.14,53448.0,27.8345,27.8844,27.8131,27.8844,53448.0
2015-11-17 14:40:00,39.14,39.14,39.02,39.04,76238.0,27.8844,27.8844,27.7989,27.8131,76238.0
2015-11-17 14:50:00,39.05,39.05,38.92,38.92,73709.0,27.8202,27.8202,27.7276,27.7276,73709.0
2015-11-17 15:00:00,38.93,38.96,38.87,38.92,41849.0,27.7347,27.7561,27.692,27.7276,41849.0
2015-11-17 15:10:00,38.92,38.94,38.85,38.86,51980.0,27.7276,27.7419,27.6778,27.6849,51980.0
2015-11-17 15:20:00,38.86,38.96,38.82,38.96,65588.0,27.6849,27.7561,27.6564,27.7561,65588.0
2015-11-17 15:30:00,38.94,39.01,38.89,39.0,98293.0,27.7419,27.7917,27.7062,27.7846,98293.0
2015-11-17 15:40:00,39.01,39.06,38.95,38.99,125992.0,27.7917,27.8274,27.749,27.7775,125992.0
2015-11-17 15:50:00,38.99,39.06,38.99,39.0,264880.0,27.7775,27.8274,27.7775,27.7846,264880.0
2015-11-18 09:30:00,38.99,38.99,38.54,38.58,110507.0,27.7775,27.7775,27.4569,27.4854,110507.0
2015-11-18 09:40:00,38.57,38.61,38.4,38.55,126007.0,27.4783,27.5068,27.3572,27.464,126007.0
2015-11-18 09:50:00,38.55,38.64,38.51,38.55,390265.0,27.464,27.5281,27.4355,27.464,390265.0
2015-11-18 10:00:00,38.55,38.59,38.48,38.51,98675.0,27.464,27.4925,27.4142,27.4355,98675.0
2015-11-18 10:10:00,38.51,38.51,38.22,38.34,147876.0,27.4355,27.4355,27.2289,27.3144,147876.0
2015-11-18 10:20:00,38.36,38.46,38.3,38.39,81576.0,27.3287,27.3999,27.2859,27.35,81576.0
2015-11-18 10:30:00,38.4,38.46,38.33,38.44,57317.0,27.3572,27.3999,27.3073,27.3857,57317.0
2015-11-18 10:40:00,38.44,38.45,38.34,38.35,212729.0,27.3857,27.3928,27.3144,27.3215,212729.0
2015-11-18 10:50:00,38.36,38.36,38.21,38.26,140989.0,27.3287,27.3287,27.2218,27.2574,140989.0
2015-11-18 11:00:00,38.26,38.27,38.15,38.2,83718.0,27.2574,27.2645,27.1791,27.2147,83718.0
2015-11-18 11:10:00,38.2,38.29,38.2,38.22,97331.0,27.2147,27.2788,27.2147,27.2289,97331.0
2015-11-18 11:20:00,38.23,38.25,38.14,38.23,121905.0,27.236,27.2503,27.1719,27.236,121905.0
2015-11-18 11:30:00,38.23,38.25,38.2,38.23,91904.0,27.236,27.2503,27.2147,27.236,91904.0
2015-11-18 11:40:00,38.24,38.32,38.22,38.31,50417.0,27.2432,27.3002,27.2289,27.293,50417.0
2015-11-18 11:50:00,38.31,38.38,38.29,38.3,54302.0,27.293,27.3429,27.2788,27.2859,54302.0
2015-11-18 12:00:00,38.31,38.32,38.26,38.27,71635.0,27.293,27.3002,27.2574,27.2645,71635.0
2015-11-18 12:10:00,38.27,38.27,38.21,38.26,59631.0,27.2645,27.2645,27.2218,27.2574,59631.0
2015-11-18 12:20:00,38.26,38.29,38.19,38.27,60507.0,27.2574,27.2788,27.2076,27.2645,60507.0
2015-11-18 12:30:00,38.28,38.28,38.17,38.18,45408.0,27.2717,27.2717,27.1933,27.2004,45408.0
2015-11-18 12:40:00,38.17,38.28,38.16,38.28,100255.0,27.1933,27.2717,27.1862,27.2717,100255.0
2015-11-18 12:50:00,38.28,38.32,38.27,38.28,66771.0,27.2717,27.3002,27.2645,27.2717,66771.0
2015-11-18 13:00:00,38.29,38.37,38.28,38.36,54631.0,27.2788,27.3358,27.2717,27.3287,54631.0
2015-11-18 13:10:00,38.36,38.38,38.28,38.31,46891.0,27.3287,27.3429,27.2717,27.293,46891.0
2015-11-18 13:20:00,38.32,38.37,38.3,38.36,47147.0,27.3002,27.3358,27.2859,27.3287,47147.0
2015-11-18 13:30:00,38.36,38.48,38.3,38.47,237928.0,27.3287,27.4142,27.2859,27.407,237928.0
2015-11-18 13:40:00,38.47,38.58,38.46,38.49,196577.0,27.407,27.4854,27.3999,27.4213,196577.0
2015-11-18 13:50:00,38.49,38.5,38.37,38.39,80353.0,27.4213,27.4284,27.3358,27.35,80353.0
2015-11-18 14:00:00,38.38,38.57,38.3,38.55,128351.0,27.3429,27.4783,27.2859,27.464,128351.0
2015-11-18 14:10:00,38.56,38.75,38.56,38.74,122313.0,27.4711,27.6065,27.4711,27.5994,122313.0
2015-11-18 14:20:00,38.73,38.73,38.63,38.65,112689.0,27.5923,27.5923,27.521,27.5353,112689.0
2015-11-18 14:30:00,38.65,38.66,38.59,38.64,83269.0,27.5353,27.5424,27.4925,27.5281,83269.0
2015-11-18 14:40:00,38.65,38.72,38.65,38.71,64101.0,27.5353,27.5851,27.5353,27.578,64101.0
2015-11-18 14:50:00,38.71,38.78,38.7,38.78,99137.0,27.578,27.6279,27.5709,27.6279,99137.0
2015-11-18 15:00:00,38.78,38.78,38.72,38.73,69217.0,27.6279,27.6279,27.5851,27.5923,69217.0
2015-11-18 15:10:00,38.74,38.82,38.72,38.81,138316.0,27.5994,27.6564,27.5851,27.6493,138316.0
2015-11-18 15:20:00,38.8,38.81,38.71,38.73,189786.0,27.6421,27.6493,27.578,27.5923,189786.0
2015-11-18 15:30:00,38.72,38.86,38.71,38.79,225325.0,27.5851,27.6849,27.578,27.635,225325.0
2015-11-18 15:40:00,38.79,38.99,38.75,38.99,179022.0,27.635,27.7775,27.6065,27.7775,179022.0
2015-11-18 15:50:00,38.99,39.05,38.96,38.98,481624.0,27.7775,27.8202,27.7561,27.7704,481624.0
2015-11-19 09:30:00,39.08,39.63,38.9,39.27,122614.0,27.8416,28.2334,27.7134,27.977,122614.0
2015-11-19 09:40:00,39.29,39.38,39.27,39.3,66412.0,27.9912,28.0553,27.977,27.9983,66412.0
2015-11-19 09:50:00,39.3,39.39,39.21,39.36,47122.0,27.9983,28.0625,27.9342,28.0411,47122.0
2015-11-19 10:00:00,39.38,39.57,39.37,39.47,51761.0,28.0553,28.1907,28.0482,28.1195,51761.0
2015-11-19 10:10:00,39.48,39.5,39.4,39.41,46393.0,28.1266,28.1408,28.0696,28.0767,46393.0
2015-11-19 10:20:00,39.4,39.43,39.31,39.34,48420.0,28.0696,28.091,28.0055,28.0268,48420.0
2015-11-19 10:30:00,39.34,39.5,39.34,39.47,91388.0,28.0268,28.1408,28.0268,28.1195,91388.0
2015-11-19 10:40:00,39.47,39.49,39.36,39.37,353161.0,28.1195,28.1337,28.0411,28.0482,353161.0
2015-11-19 10:50:00,39.38,39.4,39.18,39.29,80195.0,28.0553,28.0696,27.9129,27.9912,80195.0
2015-11-19 11:00:00,39.3,39.34,39.17,39.33,41639.0,27.9983,28.0268,27.9057,28.0197,41639.0
2015-11-19 11:10:00,39.32,39.4,39.27,39.4,36279.0,28.0126,28.0696,27.977,28.0696,36279.0
2015-11-19 11:20:00,39.39,39.47,39.37,39.44,61154.0,28.0625,28.1195,28.0482,28.0981,61154.0
2015-11-19 11:30:00,39.43,39.5,39.4,39.43,42528.0,28.091,28.1408,28.0696,28.091,42528.0
2015-11-19 11:40:00,39.43,39.52,39.43,39.45,42538.0,28.091,28.1551,28.091,28.1052,42538.0
2015-11-19 11:50:00,39.46,39.48,39.43,39.44,39004.0,28.1123,28.1266,28.091,28.0981,39004.0
2015-11-19 12:00:00,39.43,39.49,39.42,39.43,38602.0,28.091,28.1337,28.0838,28.091,38602.0
2015-11-19 12:10:00,39.42,39.43,39.38,39.43,49693.0,28.0838,28.091,28.0553,28.091,49693.0
2015-11-19 12:20:00,39.43,39.45,39.38,39.42,44441.0,28.091,28.1052,28.0553,28.0838,44441.0
2015-11-19 12:30:00,39.42,39.43,39.38,39.41,29161.0,28.0838,28.091,28.0553,28.0767,29161.0
2015-11-19 12:40:00,39.41,39.47,39.41,39.45,32556.0,28.0767,28.1195,28.0767,28.1052,32556.0
2015-11-19 12:50:00,39.46,39.47,39.4,39.47,47229.0,28.1123,28.1195,28.0696,28.1195,47229.0
2015-11-19 13:00:00,39.48,39.57,39.45,39.55,38437.0,28.1266,28.1907,28.1052,28.1765,38437.0
2015-11-19 13:10:00,39.55,39.64,39.55,39.64,36863.0,28.1765,28.2406,28.1765,28.2406,36863.0
2015-11-19 13:20:00,39.64,39.65,39.56,39.56,29644.0,28.2406,28.2477,28.1836,28.1836,29644.0
2015-11-19 13:30:00,39.55,39.57,39.5,39.57,21269.0,28.1765,28.1907,28.1408,28.1907,21269.0
2015-11-19 13:40:00,39.57,39.62,39.55,39.6,19465.0,28.1907,28.2263,28.1765,28.2121,19465.0
2015-11-19 13:50:00,39.61,39.61,39.54,39.55,85323.0,28.2192,28.2192,28.1693,28.1765,85323.0
2015-11-19 14:00:00,39.55,39.61,39.54,39.59,44698.0,28.1765,28.2192,28.1693,28.2049,44698.0
2015-11-19 14:10:00,39.58,39.59,39.52,39.55,35912.0,28.1978,28.2049,28.1551,28.1765,35912.0
2015-11-19 14:20:00,39.55,39.62,39.54,39.61,59808.0,28.1765,28.2263,28.1693,28.2192,59808.0
2015-11-19 14:30:00,39.61,39.62,39.48,39.49,50384.0,28.2192,28.2263,28.1266,28.1337,50384.0
2015-11-19 14:40:00,39.49,39.54,39.47,39.53,49321.0,28.1337,28.1693,28.1195,28.1622,49321.0
2015-11-19 14:50:00,39.53,39.59,39.53,39.54,54032.0,28.1622,28.2049,28.1622,28.1693,54032.0
2015-11-19 15:00:00,39.55,39.6,39.53,39.54,44035.0,28.1765,28.2121,28.1622,28.1693,44035.0
2015-11-19 15:10:00,39.55,39.59,39.53,39.56,67815.0,28.1765,28.2049,28.1622,28.1836,67815.0
2015-11-19 15:20:00,39.56,39.6,39.54,39.57,82206.0,28.1836,28.2121,28.1693,28.1907,82206.0
2015-11-19 15:30:00,39.58,39.58,39.5,39.53,97631.0,28.1978,28.1978,28.1408,28.1622,97631.0
2015-11-19 15:40:00,39.52,39.56,39.47,39.47,126295.0,28.1551,28.1836,28.1195,28.1195,126295.0
2015-11-19 15:50:00,39.47,39.53,39.47,39.51,164662.0,28.1195,28.1622,28.1195,28.148,164662.0
2015-11-20 09:30:00,39.66,39.78,39.66,39.78,174584.0,28.2548,28.3403,28.2548,28.3403,174584.0
2015-11-20 09:40:00,39.78,39.96,39.69,39.96,42877.0,28.3403,28.4685,28.2762,28.4685,42877.0
2015-11-20 09:50:00,39.98,40.1,39.92,40.03,50537.0,28.4828,28.5683,28.44,28.5184,50537.0
2015-11-20 10:00:00,40.02,40.02,39.88,39.98,63724.0,28.5113,28.5113,28.4116,28.4828,63724.0
2015-11-20 10:10:00,39.98,40.02,39.78,39.8,52893.0,28.4828,28.5113,28.3403,28.3546,52893.0
2015-11-20 10:20:00,39.8,39.82,39.73,39.74,61041.0,28.3546,28.3688,28.3047,28.3118,61041.0
2015-11-20 10:30:00,39.72,39.76,39.7,39.7,91105.0,28.2976,28.3261,28.2833,28.2833,91105.0
2015-11-20 10:40:00,39.7,39.7,39.59,39.66,48988.0,28.2833,28.2833,28.2049,28.2548,48988.0
2015-11-20 10:50:00,39.66,39.72,39.63,39.66,39490.0,28.2548,28.2976,28.2334,28.2548,39490.0
2015-11-20 11:00:00,39.66,39.72,39.65,39.67,81568.0,28.2548,28.2976,28.2477,28.2619,81568.0
2015-11-20 11:10:00,39.66,39.75,39.66,39.75,71930.0,28.2548,28.3189,28.2548,28.3189,71930.0
2015-11-20 11:20:00,39.76,39.83,39.74,39.78,49887.0,28.3261,28.3759,28.3118,28.3403,49887.0
2015-11-20 11:30:00,39.78,39.88,39.77,39.87,33269.0,28.3403,28.4116,28.3332,28.4044,33269.0
2015-11-20 11:40:00,39.87,39.95,39.86,39.93,43965.0,28.4044,28.4614,28.3973,28.4472,43965.0
2015-11-20 11:50:00,39.92,39.93,39.84,39.89,29543.0,28.44,28.4472,28.3831,28.4187,29543.0
2015-11-20 12:00:00,39.89,39.93,39.87,39.91,24915.0,28.4187,28.4472,28.4044,28.4329,24915.0
2015-11-20 12:10:00,39.91,39.93,39.86,39.89,60891.0,28.4329,28.4472,28.3973,28.4187,60891.0
2015-11-20 12:20:00,39.89,39.91,39.84,39.87,56605.0,28.4187,28.4329,28.3831,28.4044,56605.0
2015-11-20 12:30:00,39.86,39.91,39.79,39.8,62252.0,28.3973,28.4329,28.3474,28.3546,62252.0
2015-11-20 12:40:00,39.79,39.85,39.78,39.8,19697.0,28.3474,28.3902,28.3403,28.3546,19697.0
2015-11-20 12:50:00,39.79,39.86,39.79,39.85,25948.0,28.3474,28.3973,28.3474,28.3902,25948.0
2015-11-20 13:00:00,39.85,39.88,39.79,39.81,28438.0,28.3902,28.4116,28.3474,28.3617,28438.0
2015-11-20 13:10:00,39.8,39.82,39.68,39.73,57228.0,28.3546,28.3688,28.2691,28.3047,57228.0
2015-11-20 13:20:00,39.72,39.72,39.66,39.66,78984.0,28.2976,28.2976,28.2548,28.2548,78984.0
2015-11-20 13:30:00,39.66,39.69,39.62,39.68,31913.0,28.2548,28.2762,28.2263,28.2691,31913.0
2015-11-20 13:40:00,39.66,39.68,39.61,39.63,23164.0,28.2548,28.2691,28.2192,28.2334,23164.0
2015-11-20 13:50:00,39.62,39.66,39.59,39.64,36921.0,28.2263,28.2548,28.2049,28.2406,36921.0
2015-11-20 14:00:00,39.64,39.68,39.62,39.63,33537.0,28.2406,28.2691,28.2263,28.2334,33537.0
2015-11-20 14:10:00,39.64,39.65,39.59,39.61,36494.0,28.2406,28.2477,28.2049,28.2192,36494.0
2015-11-20 14:20:00,39.62,39.63,39.56,39.58,38341.0,28.2263,28.2334,28.1836,28.1978,38341.0
2015-11-20 14:30:00,39.57,39.63,39.55,39.62,42205.0,28.1907,28.2334,28.1765,28.2263,42205.0
2015-11-20 14:40:00,39.61,39.63,39.59,39.59,49567.0,28.2192,28.2334,28.2049,28.2049,49567.0
2015-11-20 14:50:00,39.58,39.62,39.55,39.62,55134.0,28.1978,28.2263,28.1765,28.2263,55134.0
2015-11-20 15:00:00,39.62,39.64,39.57,39.63,60180.0,28.2263,28.2406,28.1907,28.2334,60180.0
2015-11-20 15:10:00,39.62,39.63,39.58,39.62,59952.0,28.2263,28.2334,28.1978,28.2263,59952.0
2015-11-20 15:20:00,39.62,39.66,39.62,39.66,56316.0,28.2263,28.2548,28.2263,28.2548,56316.0
2015-11-20 15:30:00,39.66,39.73,39.64,39.72,88184.0,28.2548,28.3047,28.2406,28.2976,88184.0
2015-11-20 15:40:00,39.71,39.73,39.66,39.71,146059.0,28.2904,28.3047,28.2548,28.2904,146059.0
2015-11-20 15:50:00,39.72,39.73,39.65,39.68,340481.0,28.2976,28.3047,28.2477,28.2691,340481.0
2015-11-23 09:30:00,39.67,39.82,39.67,39.71,65687.0,28.2619,28.3688,28.2619,28.2904,65687.0
2015-11-23 09:40:00,39.72,39.81,39.66,39.81,17257.0,28.2976,28.3617,28.2548,28.3617,17257.0
2015-11-23 09:50:00,39.8,39.93,39.74,39.74,33706.0,28.3546,28.4472,28.3118,28.3118,33706.0
2015-11-23 10:00:00,39.75,39.87,39.7,39.7,33210.0,28.3189,28.4044,28.2833,28.2833,33210.0
2015-11-23 10:10:00,39.71,39.77,39.6,39.62,30399.0,28.2904,28.3332,28.2121,28.2263,30399.0
2015-11-23 10:20:00,39.63,39.63,39.49,39.54,26701.0,28.2334,28.2334,28.1337,28.1693,26701.0
2015-11-23 10:30:00,39.56,39.63,39.54,39.6,24862.0,28.1836,28.2334,28.1693,28.2121,24862.0
2015-11-23 10:40:00,39.6,39.63,39.56,39.57,33247.0,28.2121,28.2334,28.1836,28.1907,33247.0
2015-11-23 10:50:00,39.56,39.72,39.55,39.68,25000.0,28.1836,28.2976,28.1765,28.2691,25000.0
2015-11-23 11:00:00,39.69,39.76,39.68,39.75,20338.0,28.2762,28.3261,28.2691,28.3189,20338.0
2015-11-23 11:10:00,39.75,39.81,39.75,39.77,29590.0,28.3189,28.3617,28.3189,28.3332,29590.0
2015-11-23 11:20:00,39.77,39.77,39.67,39.68,32134.0,28.3332,28.3332,28.2619,28.2691,32134.0
2015-11-23 11:30:00,39.67,39.73,39.65,39.67,32852.0,28.2619,28.3047,28.2477,28.2619,32852.0
2015-11-23 11:40:00,39.68,39.71,39.64,39.7,21602.0,28.2691,28.2904,28.2406,28.2833,21602.0
2015-11-23 11:50:00,39.7,39.72,39.65,39.68,29029.0,28.2833,28.2976,28.2477,28.2691,29029.0
2015-11-23 12:00:00,39.68,39.72,39.64,39.7,33916.0,28.2691,28.2976,28.2406,28.2833,33916.0
2015-11-23 12:10:00,39.7,39.72,39.62,39.67,49651.0,28.2833,28.2976,28.2263,28.2619,49651.0
2015-11-23 12:20:00,39.68,39.69,39.56,39.57,45380.0,28.2691,28.2762,28.1836,28.1907,45380.0
2015-11-23 12:30:00,39.57,39.59,39.5,39.51,39492.0,28.1907,28.2049,28.1408,28.148,39492.0
2015-11-23 12:40:00,39.51,39.65,39.5,39.65,37069.0,28.148,28.2477,28.1408,28.2477,37069.0
2015-11-23 12:50:00,39.65,39.66,39.57,39.59,26419.0,28.2477,28.2548,28.1907,28.2049,26419.0
2015-11-23 13:00:00,39.58,39.59,39.56,39.58,33314.0,28.1978,28.2049,28.1836,28.1978,33314.0
2015-11-23 13:10:00,39.58,39.61,39.53,39.54,22163.0,28.1978,28.2192,28.1622,28.1693,22163.0
2015-11-23 13:20:00,39.55,39.63,39.53,39.59,31748.0,28.1765,28.2334,28.1622,28.2049,31748.0
2015-11-23 13:30:00,39.6,39.64,39.55,39.63,26805.0,28.2121,28.2406,28.1765,28.2334,26805.0
2015-11-23 13:40:00,39.63,39.64,39.6,39.64,24793.0,28.2334,28.2406,28.2121,28.2406,24793.0
2015-11-23 13:50:00,39.64,39.66,39.59,39.59,46514.0,28.2406,28.2548,28.2049,28.2049,46514.0
2015-11-23 14:00:00,39.58,39.6,39.5,39.53,46384.0,28.1978,28.2121,28.1408,28.1622,46384.0
2015-11-23 14:10:00,39.53,39.54,39.47,39.53,49392.0,28.1622,28.1693,28.1195,28.1622,49392.0
2015-11-23 14:20:00,39.54,39.56,39.49,39.54,30701.0,28.1693,28.1836,28.1337,28.1693,30701.0
2015-11-23 14:30:00,39.53,39.54,39.46,39.47,24810.0,28.1622,28.1693,28.1123,28.1195,24810.0
2015-11-23 14:40:00,39.48,39.5,39.44,39.47,24894.0,28.1266,28.1408,28.0981,28.1195,24894.0
2015-11-23 14:50:00,39.48,39.5,39.42,39.43,27669.0,28.1266,28.1408,28.0838,28.091,27669.0
2015-11-23 15:00:00,39.43,39.47,39.41,39.42,31699.0,28.091,28.1195,28.0767,28.0838,31699.0
2015-11-23 15:10:00,39.42,39.48,39.42,39.44,40055.0,28.0838,28.1266,28.0838,28.0981,40055.0
2015-11-23 15:20:00,39.45,39.48,39.44,39.48,86764.0,28.1052,28.1266,28.0981,28.1266,86764.0
2015-11-23 15:30:00,39.48,39.54,39.48,39.52,75388.0,28.1266,28.1693,28.1266,28.1551,75388.0
2015-11-23 15:40:00,39.52,39.53,39.47,39.49,54021.0,28.1551,28.1622,28.1195,28.1337,54021.0
2015-11-23 15:50:00,39.49,39.52,39.47,39.51,122179.0,28.1337,28.1551,28.1195,28.148,122179.0
2015-11-24 09:30:00,39.2,39.23,39.02,39.05,50012.0,27.9271,27.9485,27.7989,27.8202,50012.0
2015-11-24 09:40:00,39.03,39.28,39.0,39.21,38787.0,27.806,27.9841,27.7846,27.9342,38787.0
2015-11-24 09:50:00,39.22,39.26,39.03,39.1,39235.0,27.9413,27.9698,27.806,27.8559,39235.0
2015-11-24 10:00:00,39.1,39.1,39.0,39.03,121229.0,27.8559,27.8559,27.7846,27.806,121229.0
2015-11-24 10:10:00,39.03,39.08,38.99,39.06,62793.0,27.806,27.8416,27.7775,27.8274,62793.0
2015-11-24 10:20:00,39.05,39.08,39.0,39.04,60297.0,27.8202,27.8416,27.7846,27.8131,60297.0
2015-11-24 10:30:00,39.04,39.06,38.98,39.01,35209.0,27.8131,27.8274,27.7704,27.7917,35209.0
2015-11-24 10:40:00,39.02,39.05,38.96,38.98,35030.0,27.7989,27.8202,27.7561,27.7704,35030.0
2015-11-24 10:50:00,38.98,39.0,38.94,38.95,59583.0,27.7704,27.7846,27.7419,27.749,59583.0
2015-11-24 11:00:00,38.95,39.01,38.95,39.01,56507.0,27.749,27.7917,27.749,27.7917,56507.0
2015-11-24 11:10:00,39.01,39.06,38.98,39.0,58228.0,27.7917,27.8274,27.7704,27.7846,58228.0
2015-11-24 11:20:00,39.0,39.09,38.98,39.09,43565.0,27.7846,27.8487,27.7704,27.8487,43565.0
2015-11-24 11:30:00,39.09,39.14,38.99,39.01,47050.0,27.8487,27.8844,27.7775,27.7917,47050.0
2015-11-24 11:40:00,39.01,39.02,38.91,38.94,37623.0,27.7917,27.7989,27.7205,27.7419,37623.0
2015-11-24 11:50:00,38.95,38.99,38.92,38.94,49719.0,27.749,27.7775,27.7276,27.7419,49719.0
2015-11-24 12:00:00,38.94,38.97,38.91,38.91,42138.0,27.7419,27.7632,27.7205,27.7205,42138.0
2015-11-24 12:10:00,38.92,39.03,38.92,39.0,37933.0,27.7276,27.806,27.7276,27.7846,37933.0
2015-11-24 12:20:00,38.99,38.99,38.92,38.95,21782.0,27.7775,27.7775,27.7276,27.749,21782.0
2015-11-24 12:30:00,38.95,38.98,38.93,38.94,22266.0,27.749,27.7704,27.7347,27.7419,22266.0
2015-11-24 12:40:00,38.93,38.94,38.88,38.93,26103.0,27.7347,27.7419,27.6991,27.7347,26103.0
2015-11-24 12:50:00,38.92,38.93,38.9,38.93,19322.0,27.7276,27.7347,27.7134,27.7347,19322.0
2015-11-24 13:00:00,38.93,39.03,38.92,39.01,27679.0,27.7347,27.806,27.7276,27.7917,27679.0
2015-11-24 13:10:00,39.01,39.03,38.98,39.0,53831.0,27.7917,27.806,27.7704,27.7846,53831.0
2015-11-24 13:20:00,39.0,39.04,38.99,39.0,66211.0,27.7846,27.8131,27.7775,27.7846,66211.0
2015-11-24 13:30:00,39.01,39.03,38.94,38.95,39082.0,27.7917,27.806,27.7419,27.749,39082.0
2015-11-24 13:40:00,38.96,38.97,38.91,38.93,55102.0,27.7561,27.7632,27.7205,27.7347,55102.0
2015-11-24 13:50:00,38.93,38.96,38.91,38.95,33410.0,27.7347,27.7561,27.7205,27.749,33410.0
2015-11-24 14:00:00,38.95,39.03,38.93,38.99,37218.0,27.749,27.806,27.7347,27.7775,37218.0
2015-11-24 14:10:00,38.98,39.0,38.95,38.98,33516.0,27.7704,27.7846,27.749,27.7704,33516.0
2015-11-24 14:20:00,38.98,39.08,38.98,39.05,26246.0,27.7704,27.8416,27.7704,27.8202,26246.0
2015-11-24 14:30:00,39.05,39.16,39.03,39.15,45780.0,27.8202,27.8986,27.806,27.8915,45780.0
2015-11-24 14:40:00,39.15,39.18,39.11,39.17,46751.0,27.8915,27.9129,27.863,27.9057,46751.0
2015-11-24 14:50:00,39.18,39.22,39.15,39.21,29658.0,27.9129,27.9413,27.8915,27.9342,29658.0
2015-11-24 15:00:00,39.22,39.3,39.21,39.29,60044.0,27.9413,27.9983,27.9342,27.9912,60044.0
2015-11-24 15:10:00,39.28,39.33,39.26,39.28,63164.0,27.9841,28.0197,27.9698,27.9841,63164.0
2015-11-24 15:20:00,39.27,39.3,39.25,39.3,72966.0,27.977,27.9983,27.9627,27.9983,72966.0
2015-11-24 15:30:00,39.29,39.33,39.25,39.25,125069.0,27.9912,28.0197,27.9627,27.9627,125069.0
2015-11-24 15:40:00,39.26,39.26,39.12,39.14,188481.0,27.9698,27.9698,27.8701,27.8844,188481.0
2015-11-24 15:50:00,39.14,39.24,39.12,39.19,216910.0,27.8844,27.9556,27.8701,27.92,216910.0
2015-11-25 09:30:00,39.12,39.14,38.92,39.01,44483.0,27.8701,27.8844,27.7276,27.7917,44483.0
2015-11-25 09:40:00,39.0,39.09,38.97,39.09,15564.0,27.7846,27.8487,27.7632,27.8487,15564.0
2015-11-25 09:50:00,39.09,39.16,39.07,39.14,16330.0,27.8487,27.8986,27.8345,27.8844,16330.0
2015-11-25 10:00:00,39.15,39.17,39.07,39.08,16700.0,27.8915,27.9057,27.8345,27.8416,16700.0
2015-11-25 10:10:00,39.07,39.08,39.0,39.06,19649.0,27.8345,27.8416,27.7846,27.8274,19649.0
2015-11-25 10:20:00,39.06,39.08,38.99,38.99,28572.0,27.8274,27.8416,27.7775,27.7775,28572.0
2015-11-25 10:30:00,38.98,39.04,38.92,38.92,30643.0,27.7704,27.8131,27.7276,27.7276,30643.0
2015-11-25 10:40:00,38.92,38.94,38.9,38.91,32526.0,27.7276,27.7419,27.7134,27.7205,32526.0
2015-11-25 10:50:00,38.92,39.02,38.92,38.95,150628.0,27.7276,27.7989,27.7276,27.749,150628.0
2015-11-25 11:00:00,38.95,38.97,38.9,38.91,22600.0,27.749,27.7632,27.7134,27.7205,22600.0
2015-11-25 11:10:00,38.91,38.92,38.85,38.9,32190.0,27.7205,27.7276,27.6778,27.7134,32190.0
2015-11-25 11:20:00,38.9,38.93,38.86,38.89,35713.0,27.7134,27.7347,27.6849,27.7062,35713.0
2015-11-25 11:30:00,38.89,38.92,38.87,38.89,34338.0,27.7062,27.7276,27.692,27.7062,34338.0
2015-11-25 11:40:00,38.89,38.91,38.83,38.83,37099.0,27.7062,27.7205,27.6635,27.6635,37099.0
2015-11-25 11:50:00,38.84,38.84,38.76,38.77,26758.0,27.6706,27.6706,27.6136,27.6208,26758.0
2015-11-25 12:00:00,38.77,38.83,38.77,38.83,25750.0,27.6208,27.6635,27.6208,27.6635,25750.0
2015-11-25 12:10:00,38.83,38.86,38.81,38.86,29181.0,27.6635,27.6849,27.6493,27.6849,29181.0
2015-11-25 12:20:00,38.87,38.89,38.79,38.8,30995.0,27.692,27.7062,27.635,27.6421,30995.0
2015-11-25 12:30:00,38.8,38.8,38.75,38.75,35170.0,27.6421,27.6421,27.6065,27.6065,35170.0
2015-11-25 12:40:00,38.74,38.81,38.73,38.8,20508.0,27.5994,27.6493,27.5923,27.6421,20508.0
2015-11-25 12:50:00,38.8,38.9,38.8,38.89,19283.0,27.6421,27.7134,27.6421,27.7062,19283.0
2015-11-25 13:00:00,38.89,38.93,38.86,38.93,33194.0,27.7062,27.7347,27.6849,27.7347,33194.0
2015-11-25 13:10:00,38.93,38.93,38.85,38.86,20011.0,27.7347,27.7347,27.6778,27.6849,20011.0
2015-11-25 13:20:00,38.86,38.88,38.81,38.81,20474.0,27.6849,27.6991,27.6493,27.6493,20474.0
2015-11-25 13:30:00,38.82,38.84,38.79,38.8,33192.0,27.6564,27.6706,27.635,27.6421,33192.0
2015-11-25 13:40:00,38.8,38.82,38.78,38.8,16659.0,27.6421,27.6564,27.6279,27.6421,16659.0
2015-11-25 13:50:00,38.8,38.81,38.78,38.81,20289.0,27.6421,27.6493,27.6279,27.6493,20289.0
2015-11-25 14:00:00,38.81,38.84,38.8,38.82,27415.0,27.6493,27.6706,27.6421,27.6564,27415.0
2015-11-25 14:10:00,38.83,38.83,38.71,38.73,46517.0,27.6635,27.6635,27.578,27.5923,46517.0
2015-11-25 14:20:00,38.73,38.76,38.71,38.73,32848.0,27.5923,27.6136,27.578,27.5923,32848.0
2015-11-25 14:30:00,38.73,38.74,38.69,38.73,32781.0,27.5923,27.5994,27.5638,27.5923,32781.0
2015-11-25 14:40:00,38.73,38.82,38.7,38.82,51980.0,27.5923,27.6564,27.5709,27.6564,51980.0
2015-11-25 14:50:00,38.82,38.94,38.79,38.94,80501.0,27.6564,27.7419,27.635,27.7419,80501.0
2015-11-25 15:00:00,38.95,38.99,38.93,38.98,61870.0,27.749,27.7775,27.7347,27.7704,61870.0
2015-11-25 15:10:00,38.99,39.01,38.93,38.95,66939.0,27.7775,27.7917,27.7347,27.749,66939.0
2015-11-25 15:20:00,38.95,38.99,38.92,38.98,35587.0,27.749,27.7775,27.7276,27.7704,35587.0
2015-11-25 15:30:00,38.97,39.01,38.95,39.01,151214.0,27.7632,27.7917,27.749,27.7917,151214.0
2015-11-25 15:40:00,39.01,39.03,38.96,38.99,148762.0,27.7917,27.806,27.7561,27.7775,148762.0
2015-11-25 15:50:00,38.98,39.0,38.96,38.99,276729.0,27.7704,27.7846,27.7561,27.7775,276729.0
2015-11-27 09:30:00,39.01,39.2,39.0,39.03,45348.0,27.7917,27.9271,27.7846,27.806,45348.0
2015-11-27 09:40:00,39.03,39.23,39.03,39.2,37408.0,27.806,27.9485,27.806,27.9271,37408.0
2015-11-27 09:50:00,39.19,39.24,39.09,39.09,35058.0,27.92,27.9556,27.8487,27.8487,35058.0
2015-11-27 10:00:00,39.09,39.13,39.05,39.13,35393.0,27.8487,27.8772,27.8202,27.8772,35393.0
2015-11-27 10:10:00,39.14,39.23,39.11,39.19,26397.0,27.8844,27.9485,27.863,27.92,26397.0
2015-11-27 10:20:00,39.2,39.31,39.18,39.18,31725.0,27.9271,28.0055,27.9129,27.9129,31725.0
2015-11-27 10:30:00,39.18,39.21,39.15,39.16,24851.0,27.9129,27.9342,27.8915,27.8986,24851.0
2015-11-27 10:40:00,39.16,39.21,39.14,39.16,36188.0,27.8986,27.9342,27.8844,27.8986,36188.0
2015-11-27 10:50:00,39.16,39.25,39.16,39.22,31085.0,27.8986,27.9627,27.8986,27.9413,31085.0
2015-11-27 11:00:00,39.22,39.33,39.22,39.3,28155.0,27.9413,28.0197,27.9413,27.9983,28155.0
2015-11-27 11:10:00,39.29,39.3,39.22,39.25,22403.0,27.9912,27.9983,27.9413,27.9627,22403.0
2015-11-27 11:20:00,39.25,39.26,39.19,39.24,27225.0,27.9627,27.9698,27.92,27.9556,27225.0
2015-11-27 11:30:00,39.24,39.27,39.22,39.25,27505.0,27.9556,27.977,27.9413,27.9627,27505.0
2015-11-27 11:40:00,39.25,39.35,39.24,39.33,33321.0,27.9627,28.034,27.9556,28.0197,33321.0
2015-11-27 11:50:00,39.32,39.33,39.29,39.3,27219.0,28.0126,28.0197,27.9912,27.9983,27219.0
2015-11-27 12:00:00,39.31,39.32,39.27,39.29,25787.0,28.0055,28.0126,27.977,27.9912,25787.0
2015-11-27 12:10:00,39.28,39.29,39.22,39.22,23960.0,27.9841,27.9912,27.9413,27.9413,23960.0
2015-11-27 12:20:00,39.22,39.25,39.19,39.22,24407.0,27.9413,27.9627,27.92,27.9413,24407.0
2015-11-27 12:30:00,39.23,39.24,39.18,39.18,26682.0,27.9485,27.9556,27.9129,27.9129,26682.0
2015-11-27 12:40:00,39.17,39.19,39.14,39.16,45192.0,27.9057,27.92,27.8844,27.8986,45192.0
2015-11-27 12:50:00,39.16,39.17,39.09,39.12,159207.0,27.8986,27.9057,27.8487,27.8701,159207.0
2015-11-30 09:30:00,39.14,39.4,39.12,39.23,41315.0,27.8844,28.0696,27.8701,27.9485,41315.0
2015-11-30 09:40:00,39.24,39.3,39.11,39.11,57889.0,27.9556,27.9983,27.863,27.863,57889.0
2015-11-30 09:50:00,39.1,39.35,39.08,39.31,85601.0,27.8559,28.034,27.8416,28.0055,85601.0
2015-11-30 10:00:00,39.31,39.31,39.18,39.27,35005.0,28.0055,28.0055,27.9129,27.977,35005.0
2015-11-30 10:10:00,39.26,39.31,39.15,39.16,43695.0,27.9698,28.0055,27.8915,27.8986,43695.0
2015-11-30 10:20:00,39.18,39.32,39.15,39.29,32804.0,27.9129,28.0126,27.8915,27.9912,32804.0
2015-11-30 10:30:00,39.28,39.36,39.27,39.29,57287.0,27.9841,28.0411,27.977,27.9912,57287.0
2015-11-30 10:40:00,39.3,39.33,39.28,39.29,41539.0,27.9983,28.0197,27.9841,27.9912,41539.0
2015-11-30 10:50:00,39.29,39.33,39.2,39.23,53127.0,27.9912,28.0197,27.9271,27.9485,53127.0
2015-11-30 11:00:00,39.23,39.3,39.21,39.25,41191.0,27.9485,27.9983,27.9342,27.9627,41191.0
2015-11-30 11:10:00,39.26,39.33,39.25,39.3,40761.0,27.9698,28.0197,27.9627,27.9983,40761.0
2015-11-30 11:20:00,39.3,39.32,39.12,39.12,107018.0,27.9983,28.0126,27.8701,27.8701,107018.0
2015-11-30 11:30:00,39.13,39.2,39.11,39.17,28896.0,27.8772,27.9271,27.863,27.9057,28896.0
2015-11-30 11:40:00,39.17,39.24,39.15,39.16,45135.0,27.9057,27.9556,27.8915,27.8986,45135.0
2015-11-30 11:50:00,39.16,39.17,39.08,39.11,56203.0,27.8986,27.9057,27.8416,27.863,56203.0
2015-11-30 12:00:00,39.11,39.24,39.1,39.23,31750.0,27.863,27.9556,27.8559,27.9485,31750.0
2015-11-30 12:10:00,39.22,39.24,39.19,39.23,24927.0,27.9413,27.9556,27.92,27.9485,24927.0
2015-11-30 12:20:00,39.24,39.31,39.22,39.3,23324.0,27.9556,28.0055,27.9413,27.9983,23324.0
2015-11-30 12:30:00,39.3,39.35,39.27,39.34,20251.0,27.9983,28.034,27.977,28.0268,20251.0
2015-11-30 12:40:00,39.35,39.42,39.32,39.41,21866.0,28.034,28.0838,28.0126,28.0767,21866.0
2015-11-30 12:50:00,39.41,39.48,39.38,39.38,85668.0,28.0767,28.1266,28.0553,28.0553,85668.0
2015-11-30 13:00:00,39.39,39.42,39.36,39.42,45638.0,28.0625,28.0838,28.0411,28.0838,45638.0
2015-11-30 13:10:00,39.42,39.49,39.41,39.47,25405.0,28.0838,28.1337,28.0767,28.1195,25405.0
2015-11-30 13:20:00,39.46,39.46,39.36,39.39,22797.0,28.1123,28.1123,28.0411,28.0625,22797.0
2015-11-30 13:30:00,39.4,39.41,39.35,39.39,33890.0,28.0696,28.0767,28.034,28.0625,33890.0
2015-11-30 13:40:00,39.39,39.42,39.36,39.41,34681.0,28.0625,28.0838,28.0411,28.0767,34681.0
2015-11-30 13:50:00,39.41,39.43,39.38,39.42,29615.0,28.0767,28.091,28.0553,28.0838,29615.0
2015-11-30 14:00:00,39.42,39.43,39.35,39.38,26806.0,28.0838,28.091,28.034,28.0553,26806.0
2015-11-30 14:10:00,39.37,39.38,39.33,39.33,30118.0,28.0482,28.0553,28.0197,28.0197,30118.0
2015-11-30 14:20:00,39.33,39.38,39.3,39.33,35237.0,28.0197,28.0553,27.9983,28.0197,35237.0
2015-11-30 14:30:00,39.32,39.35,39.28,39.32,40553.0,28.0126,28.034,27.9841,28.0126,40553.0
2015-11-30 14:40:00,39.32,39.33,39.27,39.31,37245.0,28.0126,28.0197,27.977,28.0055,37245.0
2015-11-30 14:50:00,39.32,39.33,39.19,39.21,44893.0,28.0126,28.0197,27.92,27.9342,44893.0
2015-11-30 15:00:00,39.2,39.26,39.18,39.24,45100.0,27.9271,27.9698,27.9129,27.9556,45100.0
2015-11-30 15:10:00,39.24,39.25,39.16,39.16,36701.0,27.9556,27.9627,27.8986,27.8986,36701.0
2015-11-30 15:20:00,39.16,39.21,39.15,39.18,50535.0,27.8986,27.9342,27.8915,27.9129,50535.0
2015-11-30 15:30:00,39.17,39.24,39.15,39.18,62797.0,27.9057,27.9556,27.8915,27.9129,62797.0
2015-11-30 15:40:00,39.19,39.21,39.06,39.17,150900.0,27.92,27.9342,27.8274,27.9057,150900.0
2015-11-30 15:50:00,39.16,39.17,39.08,39.11,224099.0,27.8986,27.9057,27.8416,27.863,224099.0
2015-12-01 09:30:00,39.31,39.49,39.2,39.48,116093.0,28.0055,28.1337,27.9271,28.1266,116093.0
2015-12-01 09:40:00,39.48,39.54,39.44,39.52,38459.0,28.1266,28.1693,28.0981,28.1551,38459.0
2015-12-01 09:50:00,39.53,39.6,39.51,39.56,63877.0,28.1622,28.2121,28.148,28.1836,63877.0
2015-12-01 10:00:00,39.55,39.55,39.43,39.48,52970.0,28.1765,28.1765,28.091,28.1266,52970.0
2015-12-01 10:10:00,39.48,39.51,39.37,39.4,157430.0,28.1266,28.148,28.0482,28.0696,157430.0
2015-12-01 10:20:00,39.4,39.52,39.39,39.48,44666.0,28.0696,28.1551,28.0625,28.1266,44666.0
2015-12-01 10:30:00,39.48,39.48,39.39,39.43,66462.0,28.1266,28.1266,28.0625,28.091,66462.0
2015-12-01 10:40:00,39.42,39.42,39.34,39.34,79248.0,28.0838,28.0838,28.0268,28.0268,79248.0
2015-12-01 10:50:00,39.35,39.38,39.3,39.35,54719.0,28.034,28.0553,27.9983,28.034,54719.0
2015-12-01 11:00:00,39.35,39.4,39.32,39.35,45866.0,28.034,28.0696,28.0126,28.034,45866.0
2015-12-01 11:10:00,39.35,39.43,39.34,39.43,39419.0,28.034,28.091,28.0268,28.091,39419.0
2015-12-01 11:20:00,39.44,39.51,39.42,39.43,79858.0,28.0981,28.148,28.0838,28.091,79858.0
2015-12-01 11:30:00,39.44,39.44,39.29,39.3,38596.0,28.0981,28.0981,27.9912,27.9983,38596.0
2015-12-01 11:40:00,39.31,39.39,39.3,39.37,42807.0,28.0055,28.0625,27.9983,28.0482,42807.0
2015-12-01 11:50:00,39.38,39.38,39.27,39.31,28327.0,28.0553,28.0553,27.977,28.0055,28327.0
2015-12-01 12:00:00,39.31,39.35,39.29,39.32,25899.0,28.0055,28.034,27.9912,28.0126,25899.0
2015-12-01 12:10:00,39.31,39.32,39.27,39.28,29767.0,28.0055,28.0126,27.977,27.9841,29767.0
2015-12-01 12:20:00,39.27,39.37,39.27,39.32,33205.0,27.977,28.0482,27.977,28.0126,33205.0
2015-12-01 12:30:00,39.31,39.41,39.31,39.4,45282.0,28.0055,28.0767,28.0055,28.0696,45282.0
2015-12-01 12:40:00,39.39,39.45,39.38,39.45,29863.0,28.0625,28.1052,28.0553,28.1052,29863.0
2015-12-01 12:50:00,39.46,39.46,39.41,39.41,37701.0,28.1123,28.1123,28.0767,28.0767,37701.0
2015-12-01 13:00:00,39.41,39.44,39.39,39.4,26807.0,28.0767,28.0981,28.0625,28.0696,26807.0
2015-12-01 13:10:00,39.41,39.42,39.36,39.38,29145.0,28.0767,28.0838,28.0411,28.0553,29145.0
2015-12-01 13:20:00,39.38,39.39,39.34,39.34,24585.0,28.0553,28.0625,28.0268,28.0268,24585.0
2015-12-01 13:30:00,39.34,39.35,39.27,39.3,35462.0,28.0268,28.034,27.977,27.9983,35462.0
2015-12-01 13:40:00,39.3,39.33,39.26,39.26,30731.0,27.9983,28.0197,27.9698,27.9698,30731.0
2015-12-01 13:50:00,39.25,39.25,39.19,39.21,29247.0,27.9627,27.9627,27.92,27.9342,29247.0
2015-12-01 14:00:00,39.22,39.23,39.19,39.2,38112.0,27.9413,27.9485,27.92,27.9271,38112.0
2015-12-01 14:10:00,39.2,39.23,39.18,39.21,66910.0,27.9271,27.9485,27.9129,27.9342,66910.0
2015-12-01 14:20:00,39.22,39.27,39.2,39.23,59022.0,27.9413,27.977,27.9271,27.9485,59022.0
2015-12-01 14:30:00,39.23,39.24,39.17,39.18,37915.0,27.9485,27.9556,27.9057,27.9129,37915.0
2015-12-01 14:40:00,39.18,39.24,39.17,39.24,61364.0,27.9129,27.9556,27.9057,27.9556,61364.0
2015-12-01 14:50:00,39.23,39.28,39.19,39.24,32515.0,27.9485,27.9841,27.92,27.9556,32515.0
2015-12-01 15:00:00,39.25,39.33,39.23,39.3,43953.0,27.9627,28.0197,27.9485,27.9983,43953.0
2015-12-01 15:10:00,39.28,39.39,39.28,39.37,53859.0,27.9841,28.0625,27.9841,28.0482,53859.0
2015-12-01 15:20:00,39.36,39.44,39.36,39.42,51951.0,28.0411,28.0981,28.0411,28.0838,51951.0
2015-12-01 15:30:00,39.43,39.49,39.41,39.47,74049.0,28.091,28.1337,28.0767,28.1195,74049.0
2015-12-01 15:40:00,39.48,39.59,39.48,39.54,124632.0,28.1266,28.2049,28.1266,28.1693,124632.0
2015-12-01 15:50:00,39.55,39.65,39.53,39.61,244522.0,28.1765,28.2477,28.1622,28.2192,244522.0
2015-12-02 09:30:00,39.48,39.64,39.35,39.52,47239.0,28.1266,28.2406,28.034,28.1551,47239.0
2015-12-02 09:40:00,39.51,39.54,39.43,39.47,36166.0,28.148,28.1693,28.091,28.1195,36166.0
2015-12-02 09:50:00,39.48,39.49,39.35,39.38,39872.0,28.1266,28.1337,28.034,28.0553,39872.0
2015-12-02 10:00:00,39.37,39.44,39.24,39.28,55692.0,28.0482,28.0981,27.9556,27.9841,55692.0
2015-12-02 10:10:00,39.27,39.29,39.18,39.21,56189.0,27.977,27.9912,27.9129,27.9342,56189.0
2015-12-02 10:20:00,39.21,39.23,39.15,39.15,57659.0,27.9342,27.9485,27.8915,27.8915,57659.0
2015-12-02 10:30:00,39.15,39.17,39.07,39.11,64622.0,27.8915,27.9057,27.8345,27.863,64622.0
2015-12-02 10:40:00,39.11,39.15,39.05,39.12,79963.0,27.863,27.8915,27.8202,27.8701,79963.0
2015-12-02 10:50:00,39.12,39.12,39.03,39.09,37614.0,27.8701,27.8701,27.806,27.8487,37614.0
2015-12-02 11:00:00,39.09,39.1,38.97,39.02,62797.0,27.8487,27.8559,27.7632,27.7989,62797.0
2015-12-02 11:10:00,39.02,39.04,38.99,39.01,86088.0,27.7989,27.8131,27.7775,27.7917,86088.0
2015-12-02 11:20:00,39.01,39.02,38.91,38.94,63406.0,27.7917,27.7989,27.7205,27.7419,63406.0
2015-12-02 11:30:00,38.96,38.99,38.95,38.98,50236.0,27.7561,27.7775,27.749,27.7704,50236.0
2015-12-02 11:40:00,38.97,38.98,38.9,38.95,46221.0,27.7632,27.7704,27.7134,27.749,46221.0
2015-12-02 11:50:00,38.96,38.96,38.88,38.9,43592.0,27.7561,27.7561,27.6991,27.7134,43592.0
2015-12-02 12:00:00,38.9,38.92,38.82,38.84,52781.0,27.7134,27.7276,27.6564,27.6706,52781.0
2015-12-02 12:10:00,38.83,38.83,38.77,38.77,23885.0,27.6635,27.6635,27.6208,27.6208,23885.0
2015-12-02 12:20:00,38.77,38.9,38.76,38.87,42533.0,27.6208,27.7134,27.6136,27.692,42533.0
2015-12-02 12:30:00,38.88,38.95,38.86,38.94,31037.0,27.6991,27.749,27.6849,27.7419,31037.0
2015-12-02 12:40:00,38.94,38.95,38.86,38.86,18574.0,27.7419,27.749,27.6849,27.6849,18574.0
2015-12-02 12:50:00,38.87,38.9,38.83,38.84,63766.0,27.692,27.7134,27.6635,27.6706,63766.0
2015-12-02 13:00:00,38.83,38.88,38.8,38.88,35798.0,27.6635,27.6991,27.6421,27.6991,35798.0
2015-12-02 13:10:00,38.88,38.9,38.83,38.85,47808.0,27.6991,27.7134,27.6635,27.6778,47808.0
2015-12-02 13:20:00,38.86,38.89,38.85,38.88,38594.0,27.6849,27.7062,27.6778,27.6991,38594.0
2015-12-02 13:30:00,38.88,38.89,38.78,38.8,126924.0,27.6991,27.7062,27.6279,27.6421,126924.0
2015-12-02 13:40:00,38.81,38.82,38.75,38.81,31887.0,27.6493,27.6564,27.6065,27.6493,31887.0
2015-12-02 13:50:00,38.8,38.84,38.77,38.81,40137.0,27.6421,27.6706,27.6208,27.6493,40137.0
2015-12-02 14:00:00,38.81,38.81,38.7,38.7,72956.0,27.6493,27.6493,27.5709,27.5709,72956.0
2015-12-02 14:10:00,38.71,38.71,38.61,38.63,72150.0,27.578,27.578,27.5068,27.521,72150.0
2015-12-02 14:20:00,38.63,38.66,38.57,38.59,103603.0,27.521,27.5424,27.4783,27.4925,103603.0
2015-12-02 14:30:00,38.59,38.61,38.55,38.55,53310.0,27.4925,27.5068,27.464,27.464,53310.0
2015-12-02 14:40:00,38.55,38.56,38.5,38.52,61350.0,27.464,27.4711,27.4284,27.4427,61350.0
2015-12-02 14:50:00,38.52,38.56,38.47,38.49,102012.0,27.4427,27.4711,27.407,27.4213,102012.0
2015-12-02 15:00:00,38.5,38.52,38.46,38.46,80277.0,27.4284,27.4427,27.3999,27.3999,80277.0
2015-12-02 15:10:00,38.45,38.52,38.42,38.52,122761.0,27.3928,27.4427,27.3714,27.4427,122761.0
2015-12-02 15:20:00,38.51,38.55,38.47,38.52,59321.0,27.4355,27.464,27.407,27.4427,59321.0
2015-12-02 15:30:00,38.52,38.57,38.5,38.54,78139.0,27.4427,27.4783,27.4284,27.4569,78139.0
2015-12-02 15:40:00,38.53,38.56,38.42,38.43,112776.0,27.4498,27.4711,27.3714,27.3785,112776.0
2015-12-02 15:50:00,38.42,38.48,38.41,38.48,201239.0,27.3714,27.4142,27.3643,27.4142,201239.0
2015-12-03 09:30:00,38.24,38.32,37.92,38.05,170890.0,27.2432,27.3002,27.0152,27.1078,170890.0
2015-12-03 09:40:00,38.04,38.22,38.0,38.14,218155.0,27.1007,27.2289,27.0722,27.1719,218155.0
2015-12-03 09:50:00,38.13,38.46,38.12,38.28,59539.0,27.1648,27.3999,27.1577,27.2717,59539.0
2015-12-03 10:00:00,38.27,38.31,38.14,38.23,65345.0,27.2645,27.293,27.1719,27.236,65345.0
2015-12-03 10:10:00,38.23,38.24,38.09,38.13,105188.0,27.236,27.2432,27.1363,27.1648,105188.0
2015-12-03 10:20:00,38.12,38.17,38.01,38.11,68323.0,27.1577,27.1933,27.0793,27.1506,68323.0
2015-12-03 10:30:00,38.11,38.23,38.11,38.19,78002.0,27.1506,27.236,27.1506,27.2076,78002.0
2015-12-03 10:40:00,38.18,38.38,38.16,38.33,62705.0,27.2004,27.3429,27.1862,27.3073,62705.0
2015-12-03 10:50:00,38.33,38.45,38.3,38.43,41190.0,27.3073,27.3928,27.2859,27.3785,41190.0
2015-12-03 11:00:00,38.43,38.43,38.32,38.33,159649.0,27.3785,27.3785,27.3002,27.3073,159649.0
2015-12-03 11:10:00,38.34,38.39,38.27,38.3,66259.0,27.3144,27.35,27.2645,27.2859,66259.0
2015-12-03 11:20:00,38.3,38.39,38.28,38.36,49796.0,27.2859,27.35,27.2717,27.3287,49796.0
2015-12-03 11:30:00,38.37,38.38,38.28,38.3,45055.0,27.3358,27.3429,27.2717,27.2859,45055.0
2015-12-03 11:40:00,38.31,38.34,38.29,38.3,30035.0,27.293,27.3144,27.2788,27.2859,30035.0
2015-12-03 11:50:00,38.3,38.36,38.29,38.35,35955.0,27.2859,27.3287,27.2788,27.3215,35955.0
2015-12-03 12:00:00,38.36,38.39,38.3,38.32,32463.0,27.3287,27.35,27.2859,27.3002,32463.0
2015-12-03 12:10:00,38.32,38.34,38.25,38.28,31395.0,27.3002,27.3144,27.2503,27.2717,31395.0
2015-12-03 12:20:00,38.29,38.35,38.26,38.34,40054.0,27.2788,27.3215,27.2574,27.3144,40054.0
2015-12-03 12:30:00,38.34,38.35,38.24,38.28,35067.0,27.3144,27.3215,27.2432,27.2717,35067.0
2015-12-03 12:40:00,38.29,38.32,38.25,38.32,36574.0,27.2788,27.3002,27.2503,27.3002,36574.0
2015-12-03 12:50:00,38.32,38.38,38.3,38.35,39381.0,27.3002,27.3429,27.2859,27.3215,39381.0
2015-12-03 13:00:00,38.36,38.45,38.34,38.45,41748.0,27.3287,27.3928,27.3144,27.3928,41748.0
2015-12-03 13:10:00,38.45,38.48,38.39,38.4,26836.0,27.3928,27.4142,27.35,27.3572,26836.0
2015-12-03 13:20:00,38.4,38.59,38.4,38.59,32301.0,27.3572,27.4925,27.3572,27.4925,32301.0
2015-12-03 13:30:00,38.58,38.6,38.55,38.55,28996.0,27.4854,27.4996,27.464,27.464,28996.0
2015-12-03 13:40:00,38.55,38.58,38.41,38.43,65815.0,27.464,27.4854,27.3643,27.3785,65815.0
2015-12-03 13:50:00,38.44,38.46,38.36,38.42,46476.0,27.3857,27.3999,27.3287,27.3714,46476.0
2015-12-03 14:00:00,38.42,38.43,38.36,38.4,60429.0,27.3714,27.3785,27.3287,27.3572,60429.0
2015-12-03 14:10:00,38.4,38.44,38.37,38.37,49479.0,27.3572,27.3857,27.3358,27.3358,49479.0
2015-12-03 14:20:00,38.36,38.37,38.29,38.31,56026.0,27.3287,27.3358,27.2788,27.293,56026.0
2015-12-03 14:30:00,38.32,38.33,38.25,38.31,45895.0,27.3002,27.3073,27.2503,27.293,45895.0
2015-12-03 14:40:00,38.32,38.33,38.23,38.28,46075.0,27.3002,27.3073,27.236,27.2717,46075.0
2015-12-03 14:50:00,38.28,38.31,38.22,38.25,38097.0,27.2717,27.293,27.2289,27.2503,38097.0
2015-12-03 15:00:00,38.24,38.28,38.21,38.21,43825.0,27.2432,27.2717,27.2218,27.2218,43825.0
2015-12-03 15:10:00,38.22,38.23,38.15,38.17,55742.0,27.2289,27.236,27.1791,27.1933,55742.0
2015-12-03 15:20:00,38.16,38.24,38.14,38.16,53210.0,27.1862,27.2432,27.1719,27.1862,53210.0
2015-12-03 15:30:00,38.15,38.17,38.08,38.09,139949.0,27.1791,27.1933,27.1292,27.1363,139949.0
2015-12-03 15:40:00,38.09,38.09,38.01,38.07,191665.0,27.1363,27.1363,27.0793,27.1221,191665.0
2015-12-03 15:50:00,38.06,38.16,38.04,38.15,378900.0,27.1149,27.1862,27.1007,27.1791,378900.0
2015-12-04 09:30:00,38.25,38.59,38.24,38.46,64533.0,27.2503,27.4925,27.2432,27.3999,64533.0
2015-12-04 09:40:00,38.5,38.7,38.46,38.7,78457.0,27.4284,27.5709,27.3999,27.5709,78457.0
2015-12-04 09:50:00,38.7,38.75,38.63,38.69,55414.0,27.5709,27.6065,27.521,27.5638,55414.0
2015-12-04 10:00:00,38.7,38.72,38.62,38.69,59946.0,27.5709,27.5851,27.5139,27.5638,59946.0
2015-12-04 10:10:00,38.69,38.76,38.66,38.72,62888.0,27.5638,27.6136,27.5424,27.5851,62888.0
2015-12-04 10:20:00,38.72,38.84,38.71,38.82,51724.0,27.5851,27.6706,27.578,27.6564,51724.0
2015-12-04 10:30:00,38.82,38.85,38.7,38.7,86318.0,27.6564,27.6778,27.5709,27.5709,86318.0
2015-12-04 10:40:00,38.71,38.73,38.61,38.71,92125.0,27.578,27.5923,27.5068,27.578,92125.0
2015-12-04 10:50:00,38.71,38.72,38.64,38.65,43001.0,27.578,27.5851,27.5281,27.5353,43001.0
2015-12-04 11:00:00,38.65,38.66,38.59,38.59,52662.0,27.5353,27.5424,27.4925,27.4925,52662.0
2015-12-04 11:10:00,38.59,38.59,38.49,38.53,61890.0,27.4925,27.4925,27.4213,27.4498,61890.0
2015-12-04 11:20:00,38.52,38.53,38.46,38.46,62572.0,27.4427,27.4498,27.3999,27.3999,62572.0
2015-12-04 11:30:00,38.47,38.63,38.46,38.63,32067.0,27.407,27.521,27.3999,27.521,32067.0
2015-12-04 11:40:00,38.62,38.62,38.49,38.49,30144.0,27.5139,27.5139,27.4213,27.4213,30144.0
2015-12-04 11:50:00,38.48,38.52,38.4,38.4,46965.0,27.4142,27.4427,27.3572,27.3572,46965.0
2015-12-04 12:00:00,38.4,38.43,38.37,38.4,64869.0,27.3572,27.3785,27.3358,27.3572,64869.0
2015-12-04 12:10:00,38.39,38.42,38.32,38.35,62577.0,27.35,27.3714,27.3002,27.3215,62577.0
2015-12-04 12:20:00,38.35,38.45,38.35,38.4,35868.0,27.3215,27.3928,27.3215,27.3572,35868.0
2015-12-04 12:30:00,38.41,38.5,38.4,38.44,32436.0,27.3643,27.4284,27.3572,27.3857,32436.0
2015-12-04 12:40:00,38.45,38.56,38.44,38.55,32759.0,27.3928,27.4711,27.3857,27.464,32759.0
2015-12-04 12:50:00,38.55,38.58,38.51,38.56,31130.0,27.464,27.4854,27.4355,27.4711,31130.0
2015-12-04 13:00:00,38.58,38.64,38.56,38.63,34877.0,27.4854,27.5281,27.4711,27.521,34877.0
2015-12-04 13:10:00,38.63,38.7,38.63,38.68,35943.0,27.521,27.5709,27.521,27.5566,35943.0
2015-12-04 13:20:00,38.67,38.7,38.64,38.67,37966.0,27.5495,27.5709,27.5281,27.5495,37966.0
2015-12-04 13:30:00,38.68,38.69,38.64,38.69,56025.0,27.5566,27.5638,27.5281,27.5638,56025.0
2015-12-04 13:40:00,38.68,38.69,38.63,38.64,39044.0,27.5566,27.5638,27.521,27.5281,39044.0
2015-12-04 13:50:00,38.64,38.65,38.6,38.61,32573.0,27.5281,27.5353,27.4996,27.5068,32573.0
2015-12-04 14:00:00,38.61,38.64,38.55,38.63,27643.0,27.5068,27.5281,27.464,27.521,27643.0
2015-12-04 14:10:00,38.63,38.64,38.57,38.58,27438.0,27.521,27.5281,27.4783,27.4854,27438.0
2015-12-04 14:20:00,38.59,38.65,38.59,38.64,32850.0,27.4925,27.5353,27.4925,27.5281,32850.0
2015-12-04 14:30:00,38.64,38.65,38.6,38.62,81238.0,27.5281,27.5353,27.4996,27.5139,81238.0
2015-12-04 14:40:00,38.62,38.62,38.49,38.58,173451.0,27.5139,27.5139,27.4213,27.4854,173451.0
2015-12-04 14:50:00,38.58,38.59,38.55,38.58,38409.0,27.4854,27.4925,27.464,27.4854,38409.0
2015-12-04 15:00:00,38.59,38.68,38.57,38.66,72460.0,27.4925,27.5566,27.4783,27.5424,72460.0
2015-12-04 15:10:00,38.66,38.69,38.61,38.66,45444.0,27.5424,27.5638,27.5068,27.5424,45444.0
2015-12-04 15:20:00,38.66,38.66,38.59,38.6,61517.0,27.5424,27.5424,27.4925,27.4996,61517.0
2015-12-04 15:30:00,38.6,38.62,38.52,38.55,130459.0,27.4996,27.5139,27.4427,27.464,130459.0
2015-12-04 15:40:00,38.55,38.62,38.53,38.6,216798.0,27.464,27.5139,27.4498,27.4996,216798.0
2015-12-04 15:50:00,38.6,38.65,38.59,38.62,313569.0,27.4996,27.5353,27.4925,27.5139,313569.0
2015-12-07 09:30:00,38.29,38.51,38.13,38.2,74312.0,27.5582,27.7166,27.4431,27.4935,74312.0
2015-12-07 09:40:00,38.19,38.21,38.02,38.08,43283.0,27.4863,27.5007,27.3639,27.4071,43283.0
2015-12-07 09:50:00,38.07,38.1,37.96,38.09,94453.0,27.3999,27.4215,27.3207,27.4143,94453.0
2015-12-07 10:00:00,38.09,38.14,38.06,38.13,57418.0,27.4143,27.4503,27.3927,27.4431,57418.0
2015-12-07 10:10:00,38.14,38.15,38.06,38.09,48926.0,27.4503,27.4575,27.3927,27.4143,48926.0
2015-12-07 10:20:00,38.08,38.11,38.01,38.07,40696.0,27.4071,27.4287,27.3567,27.3999,40696.0
2015-12-07 10:30:00,38.06,38.09,37.84,37.84,93588.0,27.3927,27.4143,27.2344,27.2344,93588.0
2015-12-07 10:40:00,37.85,37.85,37.66,37.79,171074.0,27.2416,27.2416,27.1048,27.1984,171074.0
2015-12-07 10:50:00,37.79,37.87,37.77,37.84,43514.0,27.1984,27.256,27.184,27.2344,43514.0
2015-12-07 11:00:00,37.85,37.96,37.82,37.95,56092.0,27.2416,27.3207,27.22,27.3135,56092.0
2015-12-07 11:10:00,37.95,37.95,37.86,37.88,44415.0,27.3135,27.3135,27.2488,27.2632,44415.0
2015-12-07 11:20:00,37.87,37.95,37.86,37.91,50742.0,27.256,27.3135,27.2488,27.2847,50742.0
2015-12-07 11:30:00,37.91,37.99,37.89,37.93,44723.0,27.2847,27.3423,27.2704,27.2991,44723.0
2015-12-07 11:40:00,37.93,37.97,37.91,37.97,38442.0,27.2991,27.3279,27.2847,27.3279,38442.0
2015-12-07 11:50:00,37.97,38.04,37.95,37.96,46307.0,27.3279,27.3783,27.3135,27.3207,46307.0
2015-12-07 12:00:00,37.96,37.96,37.84,37.85,45587.0,27.3207,27.3207,27.2344,27.2416,45587.0
2015-12-07 12:10:00,37.84,37.9,37.84,37.86,36924.0,27.2344,27.2776,27.2344,27.2488,36924.0
2015-12-07 12:20:00,37.85,37.92,37.84,37.89,36550.0,27.2416,27.2919,27.2344,27.2704,36550.0
2015-12-07 12:30:00,37.9,37.9,37.83,37.85,29866.0,27.2776,27.2776,27.2272,27.2416,29866.0
2015-12-07 12:40:00,37.86,37.99,37.85,37.98,40495.0,27.2488,27.3423,27.2416,27.3351,40495.0
2015-12-07 12:50:00,37.97,38.01,37.92,38.0,40301.0,27.3279,27.3567,27.2919,27.3495,40301.0
2015-12-07 13:00:00,38.0,38.09,37.98,38.08,50760.0,27.3495,27.4143,27.3351,27.4071,50760.0
2015-12-07 13:10:00,38.07,38.09,37.97,38.02,68517.0,27.3999,27.4143,27.3279,27.3639,68517.0
2015-12-07 13:20:00,38.02,38.04,37.96,38.0,39695.0,27.3639,27.3783,27.3207,27.3495,39695.0
2015-12-07 13:30:00,38.0,38.07,37.98,38.05,55305.0,27.3495,27.3999,27.3351,27.3855,55305.0
2015-12-07 13:40:00,38.05,38.06,37.99,38.01,47188.0,27.3855,27.3927,27.3423,27.3567,47188.0
2015-12-07 13:50:00,38.01,38.11,38.0,38.1,61799.0,27.3567,27.4287,27.3495,27.4215,61799.0
2015-12-07 14:00:00,38.1,38.13,38.02,38.12,73413.0,27.4215,27.4431,27.3639,27.4359,73413.0
2015-12-07 14:10:00,38.13,38.13,38.05,38.1,102499.0,27.4431,27.4431,27.3855,27.4215,102499.0
2015-12-07 14:20:00,38.09,38.1,38.03,38.07,42744.0,27.4143,27.4215,27.3711,27.3999,42744.0
2015-12-07 14:30:00,38.07,38.08,37.98,38.03,58956.0,27.3999,27.4071,27.3351,27.3711,58956.0
2015-12-07 14:40:00,38.03,38.03,37.97,38.01,82152.0,27.3711,27.3711,27.3279,27.3567,82152.0
2015-12-07 14:50:00,38.01,38.01,37.96,37.98,75318.0,27.3567,27.3567,27.3207,27.3351,75318.0
2015-12-07 15:00:00,37.98,37.99,37.91,37.92,83896.0,27.3351,27.3423,27.2847,27.2919,83896.0
2015-12-07 15:10:00,37.92,37.95,37.89,37.94,99556.0,27.2919,27.3135,27.2704,27.3063,99556.0
2015-12-07 15:20:00,37.95,37.96,37.91,37.92,123477.0,27.3135,27.3207,27.2847,27.2919,123477.0
2015-12-07 15:30:00,37.93,37.97,37.92,37.93,118180.0,27.2991,27.3279,27.2919,27.2991,118180.0
2015-12-07 15:40:00,37.94,38.03,37.91,38.03,214772.0,27.3063,27.3711,27.2847,27.3711,214772.0
2015-12-07 15:50:00,38.03,38.11,37.99,38.06,412168.0,27.3711,27.4287,27.3423,27.3927,412168.0
2015-12-08 09:30:00,37.99,38.17,37.9,38.13,51146.0,27.3423,27.4719,27.2776,27.4431,51146.0
2015-12-08 09:40:00,38.14,38.16,38.01,38.06,39590.0,27.4503,27.4647,27.3567,27.3927,39590.0
2015-12-08 09:50:00,38.05,38.09,38.01,38.08,39631.0,27.3855,27.4143,27.3567,27.4071,39631.0
2015-12-08 10:00:00,38.08,38.17,37.9,37.95,90282.0,27.4071,27.4719,27.2776,27.3135,90282.0
2015-12-08 10:10:00,37.95,37.98,37.87,37.9,44914.0,27.3135,27.3351,27.256,27.2776,44914.0
2015-12-08 10:20:00,37.91,37.92,37.78,37.81,67815.0,27.2847,27.2919,27.1912,27.2128,67815.0
2015-12-08 10:30:00,37.81,37.87,37.79,37.8,65927.0,27.2128,27.256,27.1984,27.2056,65927.0
2015-12-08 10:40:00,37.81,37.99,37.81,37.91,42206.0,27.2128,27.3423,27.2128,27.2847,42206.0
2015-12-08 10:50:00,37.9,37.9,37.79,37.83,180592.0,27.2776,27.2776,27.1984,27.2272,180592.0
2015-12-08 11:00:00,37.83,37.97,37.83,37.92,86533.0,27.2272,27.3279,27.2272,27.2919,86533.0
2015-12-08 11:10:00,37.93,37.93,37.74,37.77,52485.0,27.2991,27.2991,27.1624,27.184,52485.0
2015-12-08 11:20:00,37.78,37.83,37.75,37.77,45305.0,27.1912,27.2272,27.1696,27.184,45305.0
2015-12-08 11:30:00,37.77,37.79,37.69,37.74,58713.0,27.184,27.1984,27.1264,27.1624,58713.0
2015-12-08 11:40:00,37.74,37.76,37.69,37.7,43192.0,27.1624,27.1768,27.1264,27.1336,43192.0
2015-12-08 11:50:00,37.71,37.77,37.66,37.76,64545.0,27.1408,27.184,27.1048,27.1768,64545.0
2015-12-08 12:00:00,37.77,37.77,37.67,37.73,31541.0,27.184,27.184,27.112,27.1552,31541.0
2015-12-08 12:10:00,37.72,37.73,37.62,37.62,35083.0,27.148,27.1552,27.076,27.076,35083.0
2015-12-08 12:20:00,37.63,37.68,37.6,37.64,34540.0,27.0832,27.1192,27.0616,27.0904,34540.0
2015-12-08 12:30:00,37.63,37.69,37.63,37.64,27167.0,27.0832,27.1264,27.0832,27.0904,27167.0
2015-12-08 12:40:00,37.64,37.73,37.64,37.66,30371.0,27.0904,27.1552,27.0904,27.1048,30371.0
2015-12-08 12:50:00,37.66,37.66,37.6,37.64,54532.0,27.1048,27.1048,27.0616,27.0904,54532.0
2015-12-08 13:00:00,37.64,37.66,37.6,37.63,75903.0,27.0904,27.1048,27.0616,27.0832,75903.0
2015-12-08 13:10:00,37.62,37.67,37.61,37.63,99549.0,27.076,27.112,27.0688,27.0832,99549.0
2015-12-08 13:20:00,37.62,37.67,37.59,37.63,71531.0,27.076,27.112,27.0544,27.0832,71531.0
2015-12-08 13:30:00,37.64,37.67,37.6,37.67,202535.0,27.0904,27.112,27.0616,27.112,202535.0
2015-12-08 13:40:00,37.68,37.7,37.62,37.64,136401.0,27.1192,27.1336,27.076,27.0904,136401.0
2015-12-08 13:50:00,37.65,37.68,37.63,37.66,104324.0,27.0976,27.1192,27.0832,27.1048,104324.0
2015-12-08 14:00:00,37.66,37.76,37.62,37.76,200782.0,27.1048,27.1768,27.076,27.1768,200782.0
2015-12-08 14:10:00,37.75,37.77,37.71,37.73,78870.0,27.1696,27.184,27.1408,27.1552,78870.0
2015-12-08 14:20:00,37.73,37.75,37.69,37.73,70781.0,27.1552,27.1696,27.1264,27.1552,70781.0
2015-12-08 14:30:00,37.73,37.77,37.72,37.76,151035.0,27.1552,27.184,27.148,27.1768,151035.0
2015-12-08 14:40:00,37.75,37.76,37.7,37.73,141957.0,27.1696,27.1768,27.1336,27.1552,141957.0
2015-12-08 14:50:00,37.73,37.78,37.71,37.76,145059.0,27.1552,27.1912,27.1408,27.1768,145059.0
2015-12-08 15:00:00,37.76,37.86,37.72,37.86,206519.0,27.1768,27.2488,27.148,27.2488,206519.0
2015-12-08 15:10:00,37.85,37.88,37.81,37.84,87878.0,27.2416,27.2632,27.2128,27.2344,87878.0
2015-12-08 15:20:00,37.83,37.94,37.82,37.94,85423.0,27.2272,27.3063,27.22,27.3063,85423.0
2015-12-08 15:30:00,37.93,38.07,37.9,38.0,107373.0,27.2991,27.3999,27.2776,27.3495,107373.0
2015-12-08 15:40:00,38.01,38.04,37.96,38.02,181079.0,27.3567,27.3783,27.3207,27.3639,181079.0
2015-12-08 15:50:00,38.02,38.05,37.96,37.97,232804.0,27.3639,27.3855,27.3207,27.3279,232804.0
2015-12-09 09:30:00,37.91,38.03,37.68,38.01,89139.0,27.2847,27.3711,27.1192,27.3567,89139.0
2015-12-09 09:40:00,38.01,38.18,38.01,38.12,43450.0,27.3567,27.4791,27.3567,27.4359,43450.0
2015-12-09 09:50:00,38.13,38.29,38.11,38.27,42327.0,27.4431,27.5582,27.4287,27.5439,42327.0
2015-12-09 10:00:00,38.27,38.38,38.2,38.38,44804.0,27.5439,27.623,27.4935,27.623,44804.0
2015-12-09 10:10:00,38.39,38.46,38.35,38.43,56937.0,27.6302,27.6806,27.6014,27.659,56937.0
2015-12-09 10:20:00,38.44,38.47,38.4,38.47,59322.0,27.6662,27.6878,27.6374,27.6878,59322.0
2015-12-09 10:30:00,38.47,38.57,38.45,38.57,45464.0,27.6878,27.7598,27.6734,27.7598,45464.0
2015-12-09 10:40:00,38.57,38.61,38.44,38.47,87814.0,27.7598,27.7886,27.6662,27.6878,87814.0
2015-12-09 10:50:00,38.48,38.53,38.44,38.52,73418.0,27.695,27.731,27.6662,27.7238,73418.0
2015-12-09 11:00:00,38.53,38.53,38.46,38.47,80004.0,27.731,27.731,27.6806,27.6878,80004.0
2015-12-09 11:10:00,38.48,38.54,38.45,38.45,49286.0,27.695,27.7382,27.6734,27.6734,49286.0
2015-12-09 11:20:00,38.45,38.48,38.41,38.44,34817.0,27.6734,27.695,27.6446,27.6662,34817.0
2015-12-09 11:30:00,38.44,38.5,38.43,38.49,31050.0,27.6662,27.7094,27.659,27.7022,31050.0
2015-12-09 11:40:00,38.5,38.53,38.33,38.37,49121.0,27.7094,27.731,27.587,27.6158,49121.0
2015-12-09 11:50:00,38.36,38.42,38.28,38.32,34419.0,27.6086,27.6518,27.551,27.5798,34419.0
2015-12-09 12:00:00,38.32,38.39,38.32,38.38,39696.0,27.5798,27.6302,27.5798,27.623,39696.0
2015-12-09 12:10:00,38.37,38.42,38.31,38.33,38901.0,27.6158,27.6518,27.5726,27.587,38901.0
2015-12-09 12:20:00,38.33,38.34,38.2,38.24,45406.0,27.587,27.5942,27.4935,27.5223,45406.0
2015-12-09 12:30:00,38.23,38.26,38.12,38.14,55085.0,27.5151,27.5367,27.4359,27.4503,55085.0
2015-12-09 12:40:00,38.14,38.14,38.03,38.13,48202.0,27.4503,27.4503,27.3711,27.4431,48202.0
2015-12-09 12:50:00,38.11,38.12,37.99,38.04,46188.0,27.4287,27.4359,27.3423,27.3783,46188.0
2015-12-09 13:00:00,38.04,38.11,37.93,38.04,43439.0,27.3783,27.4287,27.2991,27.3783,43439.0
2015-12-09 13:10:00,38.04,38.19,38.01,38.11,33712.0,27.3783,27.4863,27.3567,27.4287,33712.0
2015-12-09 13:20:00,38.11,38.15,38.04,38.07,47866.0,27.4287,27.4575,27.3783,27.3999,47866.0
2015-12-09 13:30:00,38.08,38.1,38.0,38.09,37858.0,27.4071,27.4215,27.3495,27.4143,37858.0
2015-12-09 13:40:00,38.09,38.13,38.02,38.07,31039.0,27.4143,27.4431,27.3639,27.3999,31039.0
2015-12-09 13:50:00,38.07,38.13,38.04,38.04,33364.0,27.3999,27.4431,27.3783,27.3783,33364.0
2015-12-09 14:00:00,38.04,38.12,38.01,38.1,38766.0,27.3783,27.4359,27.3567,27.4215,38766.0
2015-12-09 14:10:00,38.11,38.21,38.1,38.15,35633.0,27.4287,27.5007,27.4215,27.4575,35633.0
2015-12-09 14:20:00,38.16,38.18,38.12,38.17,49883.0,27.4647,27.4791,27.4359,27.4719,49883.0
2015-12-09 14:30:00,38.16,38.27,38.16,38.27,48234.0,27.4647,27.5439,27.4647,27.5439,48234.0
2015-12-09 14:40:00,38.26,38.26,38.2,38.22,69772.0,27.5367,27.5367,27.4935,27.5079,69772.0
2015-12-09 14:50:00,38.22,38.24,38.12,38.15,102530.0,27.5079,27.5223,27.4359,27.4575,102530.0
2015-12-09 15:00:00,38.14,38.19,38.11,38.15,81477.0,27.4503,27.4863,27.4287,27.4575,81477.0
2015-12-09 15:10:00,38.16,38.19,38.12,38.15,99684.0,27.4647,27.4863,27.4359,27.4575,99684.0
2015-12-09 15:20:00,38.14,38.22,38.14,38.2,147524.0,27.4503,27.5079,27.4503,27.4935,147524.0
2015-12-09 15:30:00,38.2,38.32,38.2,38.26,85770.0,27.4935,27.5798,27.4935,27.5367,85770.0
2015-12-09 15:40:00,38.26,38.27,38.2,38.2,125952.0,27.5367,27.5439,27.4935,27.4935,125952.0
2015-12-09 15:50:00,38.2,38.22,38.16,38.2,182989.0,27.4935,27.5079,27.4647,27.4935,182989.0
2015-12-10 09:30:00,38.19,38.19,37.8,38.0,94546.0,27.4863,27.4863,27.2056,27.3495,94546.0
2015-12-10 09:40:00,38.0,38.11,37.97,38.06,62400.0,27.3495,27.4287,27.3279,27.3927,62400.0
2015-12-10 09:50:00,38.06,38.09,37.94,37.95,50359.0,27.3927,27.4143,27.3063,27.3135,50359.0
2015-12-10 10:00:00,37.96,38.01,37.9,37.9,58665.0,27.3207,27.3567,27.2776,27.2776,58665.0
2015-12-10 10:10:00,37.91,37.98,37.9,37.97,66072.0,27.2847,27.3351,27.2776,27.3279,66072.0
2015-12-10 10:20:00,37.98,38.11,37.97,38.08,82423.0,27.3351,27.4287,27.3279,27.4071,82423.0
2015-12-10 10:30:00,38.09,38.22,38.09,38.22,122156.0,27.4143,27.5079,27.4143,27.5079,122156.0
2015-12-10 10:40:00,38.22,38.27,38.09,38.12,73569.0,27.5079,27.5439,27.4143,27.4359,73569.0
2015-12-10 10:50:00,38.12,38.12,37.98,38.01,66417.0,27.4359,27.4359,27.3351,27.3567,66417.0
2015-12-10 11:00:00,38.0,38.02,37.93,37.93,52864.0,27.3495,27.3639,27.2991,27.2991,52864.0
2015-12-10 11:10:00,37.93,37.94,37.89,37.93,61642.0,27.2991,27.3063,27.2704,27.2991,61642.0
2015-12-10 11:20:00,37.93,37.95,37.86,37.86,77418.0,27.2991,27.3135,27.2488,27.2488,77418.0
2015-12-10 11:30:00,37.85,37.9,37.84,37.88,79775.0,27.2416,27.2776,27.2344,27.2632,79775.0
2015-12-10 11:40:00,37.88,37.92,37.86,37.87,70014.0,27.2632,27.2919,27.2488,27.256,70014.0
2015-12-10 11:50:00,37.87,37.89,37.75,37.75,53161.0,27.256,27.2704,27.1696,27.1696,53161.0
2015-12-10 12:00:00,37.75,37.78,37.72,37.72,64864.0,27.1696,27.1912,27.148,27.148,64864.0
2015-12-10 12:10:00,37.72,37.73,37.57,37.57,68831.0,27.148,27.1552,27.04,27.04,68831.0
2015-12-10 12:20:00,37.57,37.67,37.57,37.59,42915.0,27.04,27.112,27.04,27.0544,42915.0
2015-12-10 12:30:00,37.59,37.63,37.54,37.56,62198.0,27.0544,27.0832,27.0185,27.0328,62198.0
2015-12-10 12:40:00,37.57,37.62,37.56,37.6,40034.0,27.04,27.076,27.0328,27.0616,40034.0
2015-12-10 12:50:00,37.59,37.69,37.56,37.66,43245.0,27.0544,27.1264,27.0328,27.1048,43245.0
2015-12-10 13:00:00,37.66,37.69,37.63,37.67,44723.0,27.1048,27.1264,27.0832,27.112,44723.0
2015-12-10 13:10:00,37.67,37.67,37.56,37.58,41857.0,27.112,27.112,27.0328,27.0472,41857.0
2015-12-10 13:20:00,37.59,37.63,37.56,37.6,48125.0,27.0544,27.0832,27.0328,27.0616,48125.0
2015-12-10 13:30:00,37.6,37.68,37.6,37.68,59562.0,27.0616,27.1192,27.0616,27.1192,59562.0
2015-12-10 13:40:00,37.67,37.71,37.66,37.7,34974.0,27.112,27.1408,27.1048,27.1336,34974.0
2015-12-10 13:50:00,37.7,37.72,37.68,37.69,31806.0,27.1336,27.148,27.1192,27.1264,31806.0
2015-12-10 14:00:00,37.69,37.73,37.67,37.73,27113.0,27.1264,27.1552,27.112,27.1552,27113.0
2015-12-10 14:10:00,37.73,37.74,37.68,37.7,48911.0,27.1552,27.1624,27.1192,27.1336,48911.0
2015-12-10 14:20:00,37.7,37.82,37.69,37.79,107511.0,27.1336,27.22,27.1264,27.1984,107511.0
2015-12-10 14:30:00,37.8,37.82,37.73,37.75,64094.0,27.2056,27.22,27.1552,27.1696,64094.0
2015-12-10 14:40:00,37.75,37.82,37.75,37.77,40856.0,27.1696,27.22,27.1696,27.184,40856.0
2015-12-10 14:50:00,37.77,37.78,37.72,37.75,34284.0,27.184,27.1912,27.148,27.1696,34284.0
2015-12-10 15:00:00,37.74,37.76,37.65,37.68,58507.0,27.1624,27.1768,27.0976,27.1192,58507.0
2015-12-10 15:10:00,37.68,37.68,37.55,37.55,48892.0,27.1192,27.1192,27.0256,27.0256,48892.0
2015-12-10 15:20:00,37.56,37.59,37.46,37.53,108178.0,27.0328,27.0544,26.9609,27.0113,108178.0
2015-12-10 15:30:00,37.53,37.53,37.46,37.48,99357.0,27.0113,27.0113,26.9609,26.9753,99357.0
2015-12-10 15:40:00,37.48,37.53,37.46,37.48,227062.0,26.9753,27.0113,26.9609,26.9753,227062.0
2015-12-10 15:50:00,37.47,37.47,37.41,37.43,447647.0,26.9681,26.9681,26.9249,26.9393,447647.0
2015-12-11 09:30:00,37.38,37.4,37.12,37.23,70214.0,26.9033,26.9177,26.7162,26.7953,70214.0
2015-12-11 09:40:00,37.23,37.35,37.17,37.24,45952.0,26.7953,26.8817,26.7522,26.8025,45952.0
2015-12-11 09:50:00,37.23,37.42,37.2,37.41,40738.0,26.7953,26.9321,26.7737,26.9249,40738.0
2015-12-11 10:00:00,37.43,37.68,37.43,37.56,54418.0,26.9393,27.1192,26.9393,27.0328,54418.0
2015-12-11 10:10:00,37.55,37.67,37.55,37.63,52569.0,27.0256,27.112,27.0256,27.0832,52569.0
2015-12-11 10:20:00,37.62,37.73,37.55,37.7,39242.0,27.076,27.1552,27.0256,27.1336,39242.0
2015-12-11 10:30:00,37.71,37.74,37.58,37.59,49278.0,27.1408,27.1624,27.0472,27.0544,49278.0
2015-12-11 10:40:00,37.6,37.66,37.55,37.58,31367.0,27.0616,27.1048,27.0256,27.0472,31367.0
2015-12-11 10:50:00,37.58,37.58,37.42,37.43,40717.0,27.0472,27.0472,26.9321,26.9393,40717.0
2015-12-11 11:00:00,37.42,37.56,37.42,37.49,41738.0,26.9321,27.0328,26.9321,26.9825,41738.0
2015-12-11 11:10:00,37.5,37.57,37.45,37.57,33616.0,26.9897,27.04,26.9537,27.04,33616.0
2015-12-11 11:20:00,37.56,37.59,37.49,37.51,26159.0,27.0328,27.0544,26.9825,26.9969,26159.0
2015-12-11 11:30:00,37.51,37.52,37.39,37.5,38693.0,26.9969,27.0041,26.9105,26.9897,38693.0
2015-12-11 11:40:00,37.51,37.58,37.48,37.49,38468.0,26.9969,27.0472,26.9753,26.9825,38468.0
2015-12-11 11:50:00,37.48,37.5,37.43,37.45,37103.0,26.9753,26.9897,26.9393,26.9537,37103.0
2015-12-11 12:00:00,37.45,37.47,37.35,37.35,44039.0,26.9537,26.9681,26.8817,26.8817,44039.0
2015-12-11 12:10:00,37.34,37.42,37.32,37.35,26813.0,26.8745,26.9321,26.8601,26.8817,26813.0
2015-12-11 12:20:00,37.35,37.42,37.32,37.38,31307.0,26.8817,26.9321,26.8601,26.9033,31307.0
2015-12-11 12:30:00,37.38,37.44,37.36,37.38,39052.0,26.9033,26.9465,26.8889,26.9033,39052.0
2015-12-11 12:40:00,37.37,37.48,37.35,37.42,37550.0,26.8961,26.9753,26.8817,26.9321,37550.0
2015-12-11 12:50:00,37.41,37.48,37.35,37.48,36397.0,26.9249,26.9753,26.8817,26.9753,36397.0
2015-12-11 13:00:00,37.48,37.48,37.35,37.38,92154.0,26.9753,26.9753,26.8817,26.9033,92154.0
2015-12-11 13:10:00,37.38,37.4,37.32,37.38,44857.0,26.9033,26.9177,26.8601,26.9033,44857.0
2015-12-11 13:20:00,37.38,37.38,37.2,37.21,57536.0,26.9033,26.9033,26.7737,26.7809,57536.0
2015-12-11 13:30:00,37.21,37.26,37.19,37.23,70040.0,26.7809,26.8169,26.7665,26.7953,70040.0
2015-12-11 13:40:00,37.22,37.31,37.2,37.28,51063.0,26.7881,26.8529,26.7737,26.8313,51063.0
2015-12-11 13:50:00,37.3,37.35,37.3,37.32,25679.0,26.8457,26.8817,26.8457,26.8601,25679.0
2015-12-11 14:00:00,37.31,37.32,37.28,37.3,181137.0,26.8529,26.8601,26.8313,26.8457,181137.0
2015-12-11 14:10:00,37.31,37.31,37.23,37.23,90692.0,26.8529,26.8529,26.7953,26.7953,90692.0
2015-12-11 14:20:00,37.23,37.25,37.17,37.24,82263.0,26.7953,26.8097,26.7522,26.8025,82263.0
2015-12-11 14:30:00,37.24,37.31,37.21,37.29,51074.0,26.8025,26.8529,26.7809,26.8385,51074.0
2015-12-11 14:40:00,37.29,37.32,37.23,37.3,42461.0,26.8385,26.8601,26.7953,26.8457,42461.0
2015-12-11 14:50:00,37.29,37.33,37.23,37.23,94165.0,26.8385,26.8673,26.7953,26.7953,94165.0
2015-12-11 15:00:00,37.23,37.26,37.13,37.15,103384.0,26.7953,26.8169,26.7234,26.7378,103384.0
2015-12-11 15:10:00,37.14,37.17,37.08,37.09,102586.0,26.7306,26.7522,26.6874,26.6946,102586.0
2015-12-11 15:20:00,37.1,37.1,37.06,37.08,86701.0,26.7018,26.7018,26.673,26.6874,86701.0
2015-12-11 15:30:00,37.07,37.11,37.03,37.03,206587.0,26.6802,26.709,26.6514,26.6514,206587.0
2015-12-11 15:40:00,37.03,37.08,37.0,37.04,313851.0,26.6514,26.6874,26.6298,26.6586,313851.0
2015-12-11 15:50:00,37.04,37.09,36.98,37.03,555975.0,26.6586,26.6946,26.6154,26.6514,555975.0
2015-12-14 09:30:00,37.16,37.29,37.04,37.16,115682.0,26.745,26.8385,26.6586,26.745,115682.0
2015-12-14 09:40:00,37.13,37.26,37.08,37.25,64907.0,26.7234,26.8169,26.6874,26.8097,64907.0
2015-12-14 09:50:00,37.25,37.25,37.05,37.09,53246.0,26.8097,26.8097,26.6658,26.6946,53246.0
2015-12-14 10:00:00,37.09,37.2,37.06,37.11,68447.0,26.6946,26.7737,26.673,26.709,68447.0
2015-12-14 10:10:00,37.1,37.28,36.92,37.11,156442.0,26.7018,26.8313,26.5722,26.709,156442.0
2015-12-14 10:20:00,37.1,37.11,36.85,36.89,137131.0,26.7018,26.709,26.5218,26.5506,137131.0
2015-12-14 10:30:00,36.88,36.9,36.84,36.9,157010.0,26.5434,26.5578,26.5146,26.5578,157010.0
2015-12-14 10:40:00,36.9,36.9,36.8,36.83,114570.0,26.5578,26.5578,26.4859,26.5074,114570.0
2015-12-14 10:50:00,36.83,36.95,36.82,36.92,57974.0,26.5074,26.5938,26.5003,26.5722,57974.0
2015-12-14 11:00:00,36.92,36.92,36.85,36.87,57302.0,26.5722,26.5722,26.5218,26.5362,57302.0
2015-12-14 11:10:00,36.86,36.88,36.81,36.86,60381.0,26.529,26.5434,26.4931,26.529,60381.0
2015-12-14 11:20:00,36.86,36.94,36.85,36.86,66206.0,26.529,26.5866,26.5218,26.529,66206.0
2015-12-14 11:30:00,36.85,36.94,36.83,36.94,41595.0,26.5218,26.5866,26.5074,26.5866,41595.0
2015-12-14 11:40:00,36.94,37.0,36.9,36.93,118894.0,26.5866,26.6298,26.5578,26.5794,118894.0
2015-12-14 11:50:00,36.93,36.97,36.87,36.94,125357.0,26.5794,26.6082,26.5362,26.5866,125357.0
2015-12-14 12:00:00,36.93,36.99,36.87,36.99,66943.0,26.5794,26.6226,26.5362,26.6226,66943.0
2015-12-14 12:10:00,36.99,37.03,36.93,37.02,85268.0,26.6226,26.6514,26.5794,26.6442,85268.0
2015-12-14 12:20:00,37.02,37.09,36.98,37.05,109970.0,26.6442,26.6946,26.6154,26.6658,109970.0
2015-12-14 12:30:00,37.06,37.06,37.01,37.05,56447.0,26.673,26.673,26.637,26.6658,56447.0
2015-12-14 12:40:00,37.05,37.06,36.98,36.99,40955.0,26.6658,26.673,26.6154,26.6226,40955.0
2015-12-14 12:50:00,36.99,37.23,36.98,37.22,69469.0,26.6226,26.7953,26.6154,26.7881,69469.0
2015-12-14 13:00:00,37.22,37.24,37.15,37.19,41261.0,26.7881,26.8025,26.7378,26.7665,41261.0
2015-12-14 13:10:00,37.19,37.22,37.16,37.18,33807.0,26.7665,26.7881,26.745,26.7594,33807.0
2015-12-14 13:20:00,37.18,37.21,37.12,37.2,48232.0,26.7594,26.7809,26.7162,26.7737,48232.0
2015-12-14 13:30:00,37.2,37.21,37.14,37.14,35684.0,26.7737,26.7809,26.7306,26.7306,35684.0
2015-12-14 13:40:00,37.14,37.23,37.1,37.23,36705.0,26.7306,26.7953,26.7018,26.7953,36705.0
2015-12-14 13:50:00,37.22,37.24,37.19,37.24,32833.0,26.7881,26.8025,26.7665,26.8025,32833.0
2015-12-14 14:00:00,37.25,37.3,37.2,37.26,51399.0,26.8097,26.8457,26.7737,26.8169,51399.0
2015-12-14 14:10:00,37.26,37.31,37.22,37.3,44089.0,26.8169,26.8529,26.7881,26.8457,44089.0
2015-12-14 14:20:00,37.29,37.29,37.23,37.28,56553.0,26.8385,26.8385,26.7953,26.8313,56553.0
2015-12-14 14:30:00,37.28,37.31,37.25,37.29,58037.0,26.8313,26.8529,26.8097,26.8385,58037.0
2015-12-14 14:40:00,37.29,37.32,37.26,37.29,56998.0,26.8385,26.8601,26.8169,26.8385,56998.0
2015-12-14 14:50:00,37.29,37.31,37.22,37.24,81302.0,26.8385,26.8529,26.7881,26.8025,81302.0
2015-12-14 15:00:00,37.24,37.29,37.22,37.27,84942.0,26.8025,26.8385,26.7881,26.8241,84942.0
2015-12-14 15:10:00,37.27,37.36,37.27,37.34,80944.0,26.8241,26.8889,26.8241,26.8745,80944.0
2015-12-14 15:20:00,37.34,37.34,37.29,37.33,64618.0,26.8745,26.8745,26.8385,26.8673,64618.0
2015-12-14 15:30:00,37.33,37.44,37.32,37.4,105714.0,26.8673,26.9465,26.8601,26.9177,105714.0
2015-12-14 15:40:00,37.41,37.47,37.35,37.45,219402.0,26.9249,26.9681,26.8817,26.9537,219402.0
2015-12-14 15:50:00,37.45,37.51,37.43,37.45,466731.0,26.9537,26.9969,26.9393,26.9537,466731.0
2015-12-15 09:30:00,37.5,37.56,37.29,37.44,162763.0,26.9897,27.0328,26.8385,26.9465,162763.0
2015-12-15 09:40:00,37.44,37.45,37.26,37.41,144573.0,26.9465,26.9537,26.8169,26.9249,144573.0
2015-12-15 09:50:00,37.44,37.48,37.36,37.39,68817.0,26.9465,26.9753,26.8889,26.9105,68817.0
2015-12-15 10:00:00,37.39,37.42,37.28,37.36,63170.0,26.9105,26.9321,26.8313,26.8889,63170.0
2015-12-15 10:10:00,37.36,37.43,37.35,37.38,55088.0,26.8889,26.9393,26.8817,26.9033,55088.0
2015-12-15 10:20:00,37.38,37.5,37.38,37.43,61073.0,26.9033,26.9897,26.9033,26.9393,61073.0
2015-12-15 10:30:00,37.42,37.45,37.38,37.42,77392.0,26.9321,26.9537,26.9033,26.9321,77392.0
2015-12-15 10:40:00,37.43,37.48,37.41,37.41,71817.0,26.9393,26.9753,26.9249,26.9249,71817.0
2015-12-15 10:50:00,37.41,37.44,37.3,37.3,56654.0,26.9249,26.9465,26.8457,26.8457,56654.0
2015-12-15 11:00:00,37.3,37.45,37.29,37.44,87717.0,26.8457,26.9537,26.8385,26.9465,87717.0
2015-12-15 11:10:00,37.44,37.51,37.43,37.46,86036.0,26.9465,26.9969,26.9393,26.9609,86036.0
2015-12-15 11:20:00,37.46,37.46,37.36,37.36,54349.0,26.9609,26.9609,26.8889,26.8889,54349.0
2015-12-15 11:30:00,37.36,37.36,37.31,37.32,59476.0,26.8889,26.8889,26.8529,26.8601,59476.0
2015-12-15 11:40:00,37.32,37.33,37.23,37.23,79085.0,26.8601,26.8673,26.7953,26.7953,79085.0
2015-12-15 11:50:00,37.23,37.29,37.22,37.22,65016.0,26.7953,26.8385,26.7881,26.7881,65016.0
2015-12-15 12:00:00,37.22,37.25,37.2,37.23,87658.0,26.7881,26.8097,26.7737,26.7953,87658.0
2015-12-15 12:10:00,37.22,37.23,37.2,37.23,40512.0,26.7881,26.7953,26.7737,26.7953,40512.0
2015-12-15 12:20:00,37.23,37.29,37.22,37.28,57477.0,26.7953,26.8385,26.7881,26.8313,57477.0
2015-12-15 12:30:00,37.27,37.43,37.27,37.41,52132.0,26.8241,26.9393,26.8241,26.9249,52132.0
2015-12-15 12:40:00,37.41,37.43,37.37,37.39,50656.0,26.9249,26.9393,26.8961,26.9105,50656.0
2015-12-15 12:50:00,37.39,37.41,37.35,37.36,42938.0,26.9105,26.9249,26.8817,26.8889,42938.0
2015-12-15 13:00:00,37.37,37.37,37.3,37.31,63986.0,26.8961,26.8961,26.8457,26.8529,63986.0
2015-12-15 13:10:00,37.31,37.35,37.28,37.28,45939.0,26.8529,26.8817,26.8313,26.8313,45939.0
2015-12-15 13:20:00,37.28,37.29,37.23,37.28,84928.0,26.8313,26.8385,26.7953,26.8313,84928.0
2015-12-15 13:30:00,37.27,37.3,37.24,37.26,47202.0,26.8241,26.8457,26.8025,26.8169,47202.0
2015-12-15 13:40:00,37.26,37.27,37.24,37.24,44245.0,26.8169,26.8241,26.8025,26.8025,44245.0
2015-12-15 13:50:00,37.25,37.33,37.25,37.32,56976.0,26.8097,26.8673,26.8097,26.8601,56976.0
2015-12-15 14:00:00,37.32,37.32,37.26,37.27,42176.0,26.8601,26.8601,26.8169,26.8241,42176.0
2015-12-15 14:10:00,37.27,37.29,37.21,37.28,64070.0,26.8241,26.8385,26.7809,26.8313,64070.0
2015-12-15 14:20:00,37.28,37.28,37.23,37.25,70253.0,26.8313,26.8313,26.7953,26.8097,70253.0
2015-12-15 14:30:00,37.26,37.31,37.25,37.29,55939.0,26.8169,26.8529,26.8097,26.8385,55939.0
2015-12-15 14:40:00,37.28,37.29,37.24,37.26,55094.0,26.8313,26.8385,26.8025,26.8169,55094.0
2015-12-15 14:50:00,37.25,37.26,37.2,37.2,53435.0,26.8097,26.8169,26.7737,26.7737,53435.0
2015-12-15 15:00:00,37.2,37.21,37.11,37.12,94049.0,26.7737,26.7809,26.709,26.7162,94049.0
2015-12-15 15:10:00,37.12,37.13,37.03,37.03,86126.0,26.7162,26.7234,26.6514,26.6514,86126.0
2015-12-15 15:20:00,37.03,37.04,36.98,36.98,119752.0,26.6514,26.6586,26.6154,26.6154,119752.0
2015-12-15 15:30:00,36.98,37.09,36.97,37.02,181329.0,26.6154,26.6946,26.6082,26.6442,181329.0
2015-12-15 15:40:00,37.02,37.12,37.02,37.12,200926.0,26.6442,26.7162,26.6442,26.7162,200926.0
2015-12-15 15:50:00,37.11,37.14,37.09,37.1,410267.0,26.709,26.7306,26.6946,26.7018,410267.0
2015-12-16 09:30:00,37.38,37.48,37.26,37.4,96978.0,26.9033,26.9753,26.8169,26.9177,96978.0
2015-12-16 09:40:00,37.4,37.62,37.38,37.56,52740.0,26.9177,27.076,26.9033,27.0328,52740.0
2015-12-16 09:50:00,37.55,37.69,37.55,37.67,78737.0,27.0256,27.1264,27.0256,27.112,78737.0
2015-12-16 10:00:00,37.67,37.82,37.66,37.8,53482.0,27.112,27.22,27.1048,27.2056,53482.0
2015-12-16 10:10:00,37.79,37.84,37.74,37.84,73420.0,27.1984,27.2344,27.1624,27.2344,73420.0
2015-12-16 10:20:00,37.84,37.95,37.83,37.95,77403.0,27.2344,27.3135,27.2272,27.3135,77403.0
2015-12-16 10:30:00,37.95,38.01,37.88,37.92,95074.0,27.3135,27.3567,27.2632,27.2919,95074.0
2015-12-16 10:40:00,37.91,37.95,37.84,37.94,50559.0,27.2847,27.3135,27.2344,27.3063,50559.0
2015-12-16 10:50:00,37.95,37.96,37.87,37.9,53007.0,27.3135,27.3207,27.256,27.2776,53007.0
2015-12-16 11:00:00,37.89,37.99,37.88,37.98,110491.0,27.2704,27.3423,27.2632,27.3351,110491.0
2015-12-16 11:10:00,37.97,38.13,37.97,38.13,87475.0,27.3279,27.4431,27.3279,27.4431,87475.0
2015-12-16 11:20:00,38.13,38.14,38.04,38.1,73748.0,27.4431,27.4503,27.3783,27.4215,73748.0
2015-12-16 11:30:00,38.09,38.2,38.07,38.17,94669.0,27.4143,27.4935,27.3999,27.4719,94669.0
2015-12-16 11:40:00,38.17,38.19,38.0,38.15,125102.0,27.4719,27.4863,27.3495,27.4575,125102.0
2015-12-16 11:50:00,38.14,38.23,38.1,38.22,60990.0,27.4503,27.5151,27.4215,27.5079,60990.0
2015-12-16 12:00:00,38.23,38.26,38.2,38.24,47725.0,27.5151,27.5367,27.4935,27.5223,47725.0
2015-12-16 12:10:00,38.25,38.26,38.19,38.24,70519.0,27.5295,27.5367,27.4863,27.5223,70519.0
2015-12-16 12:20:00,38.24,38.29,38.17,38.18,63509.0,27.5223,27.5582,27.4719,27.4791,63509.0
2015-12-16 12:30:00,38.19,38.21,38.17,38.19,31231.0,27.4863,27.5007,27.4719,27.4863,31231.0
2015-12-16 12:40:00,38.19,38.23,38.18,38.22,77634.0,27.4863,27.5151,27.4791,27.5079,77634.0
2015-12-16 12:50:00,38.22,38.22,38.14,38.15,37186.0,27.5079,27.5079,27.4503,27.4575,37186.0
2015-12-16 13:00:00,38.16,38.24,38.14,38.23,43128.0,27.4647,27.5223,27.4503,27.5151,43128.0
2015-12-16 13:10:00,38.23,38.26,38.17,38.18,45464.0,27.5151,27.5367,27.4719,27.4791,45464.0
2015-12-16 13:20:00,38.18,38.18,37.99,38.02,116538.0,27.4791,27.4791,27.3423,27.3639,116538.0
2015-12-16 13:30:00,38.01,38.03,37.96,37.97,46520.0,27.3567,27.3711,27.3207,27.3279,46520.0
2015-12-16 13:40:00,37.96,37.97,37.81,37.87,89125.0,27.3207,27.3279,27.2128,27.256,89125.0
2015-12-16 13:50:00,37.88,38.14,37.86,37.98,69412.0,27.2632,27.4503,27.2488,27.3351,69412.0
2015-12-16 14:00:00,38.04,38.21,37.86,38.09,92342.0,27.3783,27.5007,27.2488,27.4143,92342.0
2015-12-16 14:10:00,38.11,38.21,37.98,38.11,96878.0,27.4287,27.5007,27.3351,27.4287,96878.0
2015-12-16 14:20:00,38.1,38.26,38.09,38.24,60124.0,27.4215,27.5367,27.4143,27.5223,60124.0
2015-12-16 14:30:00,38.24,38.41,38.19,38.3,84523.0,27.5223,27.6446,27.4863,27.5654,84523.0
2015-12-16 14:40:00,38.28,38.37,38.28,38.3,66543.0,27.551,27.6158,27.551,27.5654,66543.0
2015-12-16 14:50:00,38.3,38.47,38.3,38.43,58436.0,27.5654,27.6878,27.5654,27.659,58436.0
2015-12-16 15:00:00,38.43,38.43,38.29,38.29,70442.0,27.659,27.659,27.5582,27.5582,70442.0
2015-12-16 15:10:00,38.3,38.35,38.22,38.25,68536.0,27.5654,27.6014,27.5079,27.5295,68536.0
2015-12-16 15:20:00,38.24,38.31,38.18,38.3,71138.0,27.5223,27.5726,27.4791,27.5654,71138.0
2015-12-16 15:30:00,38.3,38.36,38.28,38.35,104314.0,27.5654,27.6086,27.551,27.6014,104314.0
2015-12-16 15:40:00,38.35,38.38,38.32,38.37,116976.0,27.6014,27.623,27.5798,27.6158,116976.0
2015-12-16 15:50:00,38.37,38.39,38.29,38.3,275221.0,27.6158,27.6302,27.5582,27.5654,275221.0
2015-12-17 09:30:00,38.27,38.34,38.09,38.15,93139.0,27.5439,27.5942,27.4143,27.4575,93139.0
2015-12-17 09:40:00,38.15,38.25,38.14,38.18,50466.0,27.4575,27.5295,27.4503,27.4791,50466.0
2015-12-17 09:50:00,38.19,38.26,38.12,38.23,36084.0,27.4863,27.5367,27.4359,27.5151,36084.0
2015-12-17 10:00:00,38.22,38.28,38.16,38.21,107026.0,27.5079,27.551,27.4647,27.5007,107026.0
2015-12-17 10:10:00,38.2,38.22,38.07,38.09,90336.0,27.4935,27.5079,27.3999,27.4143,90336.0
2015-12-17 10:20:00,38.09,38.15,38.04,38.15,55525.0,27.4143,27.4575,27.3783,27.4575,55525.0
2015-12-17 10:30:00,38.15,38.23,38.1,38.11,63738.0,27.4575,27.5151,27.4215,27.4287,63738.0
2015-12-17 10:40:00,38.1,38.11,37.97,37.98,134796.0,27.4215,27.4287,27.3279,27.3351,134796.0
2015-12-17 10:50:00,37.98,38.08,37.92,38.08,104533.0,27.3351,27.4071,27.2919,27.4071,104533.0
2015-12-17 11:00:00,38.08,38.1,37.97,38.0,42135.0,27.4071,27.4215,27.3279,27.3495,42135.0
2015-12-17 11:10:00,37.99,38.0,37.88,37.89,66996.0,27.3423,27.3495,27.2632,27.2704,66996.0
2015-12-17 11:20:00,37.88,37.97,37.84,37.95,54638.0,27.2632,27.3279,27.2344,27.3135,54638.0
2015-12-17 11:30:00,37.94,37.96,37.89,37.95,97460.0,27.3063,27.3207,27.2704,27.3135,97460.0
2015-12-17 11:40:00,37.95,38.08,37.93,38.08,40045.0,27.3135,27.4071,27.2991,27.4071,40045.0
2015-12-17 11:50:00,38.07,38.07,37.99,38.02,26227.0,27.3999,27.3999,27.3423,27.3639,26227.0
2015-12-17 12:00:00,38.02,38.06,38.0,38.05,42096.0,27.3639,27.3927,27.3495,27.3855,42096.0
2015-12-17 12:10:00,38.06,38.16,38.05,38.15,31105.0,27.3927,27.4647,27.3855,27.4575,31105.0
2015-12-17 12:20:00,38.15,38.16,38.07,38.15,32480.0,27.4575,27.4647,27.3999,27.4575,32480.0
2015-12-17 12:30:00,38.15,38.18,38.11,38.13,29455.0,27.4575,27.4791,27.4287,27.4431,29455.0
2015-12-17 12:40:00,38.13,38.18,38.07,38.1,30844.0,27.4431,27.4791,27.3999,27.4215,30844.0
2015-12-17 12:50:00,38.09,38.11,38.03,38.11,26734.0,27.4143,27.4287,27.3711,27.4287,26734.0
2015-12-17 13:00:00,38.1,38.22,38.09,38.2,24755.0,27.4215,27.5079,27.4143,27.4935,24755.0
2015-12-17 13:10:00,38.2,38.23,38.17,38.2,29662.0,27.4935,27.5151,27.4719,27.4935,29662.0
2015-12-17 13:20:00,38.2,38.25,38.17,38.24,34550.0,27.4935,27.5295,27.4719,27.5223,34550.0
2015-12-17 13:30:00,38.24,38.34,38.22,38.31,36808.0,27.5223,27.5942,27.5079,27.5726,36808.0
2015-12-17 13:40:00,38.32,38.32,38.25,38.26,54337.0,27.5798,27.5798,27.5295,27.5367,54337.0
2015-12-17 13:50:00,38.26,38.31,38.26,38.28,43158.0,27.5367,27.5726,27.5367,27.551,43158.0
2015-12-17 14:00:00,38.29,38.33,38.24,38.33,47969.0,27.5582,27.587,27.5223,27.587,47969.0
2015-12-17 14:10:00,38.33,38.41,38.3,38.41,26737.0,27.587,27.6446,27.5654,27.6446,26737.0
2015-12-17 14:20:00,38.41,38.44,38.3,38.3,44955.0,27.6446,27.6662,27.5654,27.5654,44955.0
2015-12-17 14:30:00,38.31,38.33,38.27,38.27,46201.0,27.5726,27.587,27.5439,27.5439,46201.0
2015-12-17 14:40:00,38.27,38.32,38.25,38.28,31036.0,27.5439,27.5798,27.5295,27.551,31036.0
2015-12-17 14:50:00,38.27,38.33,38.26,38.32,51541.0,27.5439,27.587,27.5367,27.5798,51541.0
2015-12-17 15:00:00,38.31,38.36,38.29,38.32,40552.0,27.5726,27.6086,27.5582,27.5798,40552.0
2015-12-17 15:10:00,38.32,38.32,38.25,38.25,52382.0,27.5798,27.5798,27.5295,27.5295,52382.0
2015-12-17 15:20:00,38.25,38.37,38.25,38.33,180564.0,27.5295,27.6158,27.5295,27.587,180564.0
2015-12-17 15:30:00,38.33,38.41,38.3,38.34,72654.0,27.587,27.6446,27.5654,27.5942,72654.0
2015-12-17 15:40:00,38.33,38.35,38.23,38.23,146007.0,27.587,27.6014,27.5151,27.5151,146007.0
2015-12-17 15:50:00,38.24,38.25,38.11,38.11,232709.0,27.5223,27.5295,27.4287,27.4287,232709.0
2015-12-18 09:30:00,37.95,38.04,37.68,37.76,351495.0,27.3135,27.3783,27.1192,27.1768,351495.0
2015-12-18 09:40:00,37.76,37.95,37.75,37.8,114267.0,27.1768,27.3135,27.1696,27.2056,114267.0
2015-12-18 09:50:00,37.8,37.82,37.65,37.66,47324.0,27.2056,27.22,27.0976,27.1048,47324.0
2015-12-18 10:00:00,37.68,37.73,37.64,37.69,47807.0,27.1192,27.1552,27.0904,27.1264,47807.0
2015-12-18 10:10:00,37.69,37.74,37.63,37.66,64920.0,27.1264,27.1624,27.0832,27.1048,64920.0
2015-12-18 10:20:00,37.66,37.71,37.54,37.56,61482.0,27.1048,27.1408,27.0185,27.0328,61482.0
2015-12-18 10:30:00,37.55,37.58,37.4,37.41,49813.0,27.0256,27.0472,26.9177,26.9249,49813.0
2015-12-18 10:40:00,37.4,37.45,37.37,37.42,33182.0,26.9177,26.9537,26.8961,26.9321,33182.0
2015-12-18 10:50:00,37.43,37.56,37.43,37.55,110634.0,26.9393,27.0328,26.9393,27.0256,110634.0
2015-12-18 11:00:00,37.55,37.63,37.5,37.5,153645.0,27.0256,27.0832,26.9897,26.9897,153645.0
2015-12-18 11:10:00,37.5,37.52,37.37,37.4,40102.0,26.9897,27.0041,26.8961,26.9177,40102.0
2015-12-18 11:20:00,37.4,37.41,37.34,37.34,40452.0,26.9177,26.9249,26.8745,26.8745,40452.0
2015-12-18 11:30:00,37.35,37.44,37.35,37.44,27380.0,26.8817,26.9465,26.8817,26.9465,27380.0
2015-12-18 11:40:00,37.44,37.44,37.36,37.38,34793.0,26.9465,26.9465,26.8889,26.9033,34793.0
2015-12-18 11:50:00,37.39,37.47,37.39,37.45,23658.0,26.9105,26.9681,26.9105,26.9537,23658.0
2015-12-18 12:00:00,37.45,37.5,37.42,37.46,34884.0,26.9537,26.9897,26.9321,26.9609,34884.0
2015-12-18 12:10:00,37.46,37.48,37.35,37.36,35871.0,26.9609,26.9753,26.8817,26.8889,35871.0
2015-12-18 12:20:00,37.36,37.43,37.36,37.41,29171.0,26.8889,26.9393,26.8889,26.9249,29171.0
2015-12-18 12:30:00,37.41,37.47,37.39,37.43,29847.0,26.9249,26.9681,26.9105,26.9393,29847.0
2015-12-18 12:40:00,37.44,37.58,37.44,37.56,21010.0,26.9465,27.0472,26.9465,27.0328,21010.0
2015-12-18 12:50:00,37.55,37.57,37.47,37.49,34668.0,27.0256,27.04,26.9681,26.9825,34668.0
2015-12-18 13:00:00,37.5,37.59,37.49,37.54,48346.0,26.9897,27.0544,26.9825,27.0185,48346.0
2015-12-18 13:10:00,37.54,37.57,37.5,37.55,31949.0,27.0185,27.04,26.9897,27.0256,31949.0
2015-12-18 13:20:00,37.55,37.6,37.53,37.6,24007.0,27.0256,27.0616,27.0113,27.0616,24007.0
2015-12-18 13:30:00,37.61,37.63,37.56,37.56,29432.0,27.0688,27.0832,27.0328,27.0328,29432.0
2015-12-18 13:40:00,37.57,37.63,37.55,37.57,35188.0,27.04,27.0832,27.0256,27.04,35188.0
2015-12-18 13:50:00,37.58,37.67,37.58,37.63,26466.0,27.0472,27.112,27.0472,27.0832,26466.0
2015-12-18 14:00:00,37.63,37.76,37.62,37.72,33050.0,27.0832,27.1768,27.076,27.148,33050.0
2015-12-18 14:10:00,37.72,37.77,37.62,37.69,34279.0,27.148,27.184,27.076,27.1264,34279.0
2015-12-18 14:20:00,37.69,37.78,37.67,37.77,33588.0,27.1264,27.1912,27.112,27.184,33588.0
2015-12-18 14:30:00,37.77,37.81,37.75,37.77,34167.0,27.184,27.2128,27.1696,27.184,34167.0
2015-12-18 14:40:00,37.78,37.79,37.71,37.75,34365.0,27.1912,27.1984,27.1408,27.1696,34365.0
2015-12-18 14:50:00,37.76,37.77,37.71,37.73,64956.0,27.1768,27.184,27.1408,27.1552,64956.0
2015-12-18 15:00:00,37.73,37.8,37.72,37.79,47472.0,27.1552,27.2056,27.148,27.1984,47472.0
2015-12-18 15:10:00,37.8,37.8,37.65,37.68,65307.0,27.2056,27.2056,27.0976,27.1192,65307.0
2015-12-18 15:20:00,37.69,37.69,37.6,37.64,161333.0,27.1264,27.1264,27.0616,27.0904,161333.0
2015-12-18 15:30:00,37.63,37.7,37.62,37.66,98344.0,27.0832,27.1336,27.076,27.1048,98344.0
2015-12-18 15:40:00,37.65,37.65,37.51,37.54,201133.0,27.0976,27.0976,26.9969,27.0185,201133.0
2015-12-18 15:50:00,37.54,37.55,37.45,37.46,388908.0,27.0185,27.0256,26.9537,26.9609,388908.0
2015-12-21 09:30:00,37.68,37.79,37.54,37.72,47589.0,27.1192,27.1984,27.0185,27.148,47589.0
2015-12-21 09:40:00,37.73,37.84,37.69,37.82,29195.0,27.1552,27.2344,27.1264,27.22,29195.0
2015-12-21 09:50:00,37.81,37.9,37.79,37.87,46278.0,27.2128,27.2776,27.1984,27.256,46278.0
2015-12-21 10:00:00,37.86,37.93,37.85,37.92,71744.0,27.2488,27.2991,27.2416,27.2919,71744.0
2015-12-21 10:10:00,37.92,37.95,37.79,37.79,89797.0,27.2919,27.3135,27.1984,27.1984,89797.0
2015-12-21 10:20:00,37.8,37.89,37.72,37.89,42070.0,27.2056,27.2704,27.148,27.2704,42070.0
2015-12-21 10:30:00,37.89,37.92,37.84,37.9,35655.0,27.2704,27.2919,27.2344,27.2776,35655.0
2015-12-21 10:40:00,37.9,37.94,37.84,37.85,53055.0,27.2776,27.3063,27.2344,27.2416,53055.0
2015-12-21 10:50:00,37.86,37.9,37.8,37.81,24951.0,27.2488,27.2776,27.2056,27.2128,24951.0
2015-12-21 11:00:00,37.81,37.87,37.78,37.85,82257.0,27.2128,27.256,27.1912,27.2416,82257.0
2015-12-21 11:10:00,37.85,37.91,37.85,37.86,39858.0,27.2416,27.2847,27.2416,27.2488,39858.0
2015-12-21 11:20:00,37.86,37.88,37.73,37.75,74154.0,27.2488,27.2632,27.1552,27.1696,74154.0
2015-12-21 11:30:00,37.75,37.75,37.62,37.69,42787.0,27.1696,27.1696,27.076,27.1264,42787.0
2015-12-21 11:40:00,37.68,37.69,37.53,37.54,49474.0,27.1192,27.1264,27.0113,27.0185,49474.0
2015-12-21 11:50:00,37.53,37.64,37.52,37.64,40883.0,27.0113,27.0904,27.0041,27.0904,40883.0
2015-12-21 12:00:00,37.64,37.66,37.59,37.65,32316.0,27.0904,27.1048,27.0544,27.0976,32316.0
2015-12-21 12:10:00,37.65,37.65,37.52,37.55,47206.0,27.0976,27.0976,27.0041,27.0256,47206.0
2015-12-21 12:20:00,37.55,37.59,37.53,37.57,49596.0,27.0256,27.0544,27.0113,27.04,49596.0
2015-12-21 12:30:00,37.57,37.65,37.56,37.59,94793.0,27.04,27.0976,27.0328,27.0544,94793.0
2015-12-21 12:40:00,37.59,37.65,37.58,37.64,38266.0,27.0544,27.0976,27.0472,27.0904,38266.0
2015-12-21 12:50:00,37.65,37.71,37.64,37.67,21852.0,27.0976,27.1408,27.0904,27.112,21852.0
2015-12-21 13:00:00,37.68,37.69,37.64,37.66,32877.0,27.1192,27.1264,27.0904,27.1048,32877.0
2015-12-21 13:10:00,37.66,37.7,37.65,37.69,21540.0,27.1048,27.1336,27.0976,27.1264,21540.0
2015-12-21 13:20:00,37.69,37.75,37.69,37.72,25569.0,27.1264,27.1696,27.1264,27.148,25569.0
2015-12-21 13:30:00,37.73,37.75,37.69,37.69,26783.0,27.1552,27.1696,27.1264,27.1264,26783.0
2015-12-21 13:40:00,37.7,37.77,37.69,37.75,25478.0,27.1336,27.184,27.1264,27.1696,25478.0
2015-12-21 13:50:00,37.75,37.81,37.7,37.71,28931.0,27.1696,27.2128,27.1336,27.1408,28931.0
2015-12-21 14:00:00,37.72,37.79,37.71,37.78,27935.0,27.148,27.1984,27.1408,27.1912,27935.0
2015-12-21 14:10:00,37.78,37.8,37.71,37.76,32060.0,27.1912,27.2056,27.1408,27.1768,32060.0
2015-12-21 14:20:00,37.76,37.79,37.71,37.74,39556.0,27.1768,27.1984,27.1408,27.1624,39556.0
2015-12-21 14:30:00,37.73,37.75,37.69,37.73,29565.0,27.1552,27.1696,27.1264,27.1552,29565.0
2015-12-21 14:40:00,37.73,37.74,37.68,37.72,33044.0,27.1552,27.1624,27.1192,27.148,33044.0
2015-12-21 14:50:00,37.72,37.74,37.63,37.68,33302.0,27.148,27.1624,27.0832,27.1192,33302.0
2015-12-21 15:00:00,37.68,37.73,37.67,37.68,36937.0,27.1192,27.1552,27.112,27.1192,36937.0
2015-12-21 15:10:00,37.67,37.69,37.6,37.62,41528.0,27.112,27.1264,27.0616,27.076,41528.0
2015-12-21 15:20:00,37.62,37.66,37.56,37.58,27431.0,27.076,27.1048,27.0328,27.0472,27431.0
2015-12-21 15:30:00,37.59,37.64,37.56,37.61,47285.0,27.0544,27.0904,27.0328,27.0688,47285.0
2015-12-21 15:40:00,37.61,37.65,37.59,37.62,65500.0,27.0688,27.0976,27.0544,27.076,65500.0
2015-12-21 15:50:00,37.63,37.75,37.62,37.75,135448.0,27.0832,27.1696,27.076,27.1696,135448.0
2015-12-22 09:30:00,37.83,37.96,37.66,37.67,53933.0,27.2272,27.3207,27.1048,27.112,53933.0
2015-12-22 09:40:00,37.7,37.77,37.65,37.66,22778.0,27.1336,27.184,27.0976,27.1048,22778.0
2015-12-22 09:50:00,37.66,37.68,37.6,37.66,25684.0,27.1048,27.1192,27.0616,27.1048,25684.0
2015-12-22 10:00:00,37.66,37.68,37.53,37.57,26519.0,27.1048,27.1192,27.0113,27.04,26519.0
2015-12-22 10:10:00,37.56,37.56,37.4,37.42,39047.0,27.0328,27.0328,26.9177,26.9321,39047.0
2015-12-22 10:20:00,37.42,37.42,37.29,37.35,60190.0,26.9321,26.9321,26.8385,26.8817,60190.0
2015-12-22 10:30:00,37.35,37.51,37.35,37.51,49257.0,26.8817,26.9969,26.8817,26.9969,49257.0
2015-12-22 10:40:00,37.51,37.52,37.46,37.49,27904.0,26.9969,27.0041,26.9609,26.9825,27904.0
2015-12-22 10:50:00,37.52,37.6,37.52,37.56,26791.0,27.0041,27.0616,27.0041,27.0328,26791.0
2015-12-22 11:00:00,37.56,37.61,37.53,37.6,27423.0,27.0328,27.0688,27.0113,27.0616,27423.0
2015-12-22 11:10:00,37.6,37.62,37.56,37.57,21292.0,27.0616,27.076,27.0328,27.04,21292.0
2015-12-22 11:20:00,37.56,37.58,37.49,37.57,25127.0,27.0328,27.0472,26.9825,27.04,25127.0
2015-12-22 11:30:00,37.58,37.75,37.58,37.69,22955.0,27.0472,27.1696,27.0472,27.1264,22955.0
2015-12-22 11:40:00,37.69,37.75,37.65,37.67,19503.0,27.1264,27.1696,27.0976,27.112,19503.0
2015-12-22 11:50:00,37.67,37.67,37.62,37.66,20397.0,27.112,27.112,27.076,27.1048,20397.0
2015-12-22 12:00:00,37.66,37.71,37.6,37.7,26262.0,27.1048,27.1408,27.0616,27.1336,26262.0
2015-12-22 12:10:00,37.69,37.74,37.65,37.71,20193.0,27.1264,27.1624,27.0976,27.1408,20193.0
2015-12-22 12:20:00,37.7,37.7,37.63,37.66,19849.0,27.1336,27.1336,27.0832,27.1048,19849.0
2015-12-22 12:30:00,37.66,37.66,37.59,37.64,21500.0,27.1048,27.1048,27.0544,27.0904,21500.0
2015-12-22 12:40:00,37.65,37.73,37.65,37.73,30745.0,27.0976,27.1552,27.0976,27.1552,30745.0
2015-12-22 12:50:00,37.73,37.8,37.72,37.76,27592.0,27.1552,27.2056,27.148,27.1768,27592.0
2015-12-22 13:00:00,37.75,37.77,37.71,37.74,22640.0,27.1696,27.184,27.1408,27.1624,22640.0
2015-12-22 13:10:00,37.74,37.77,37.71,37.75,31366.0,27.1624,27.184,27.1408,27.1696,31366.0
2015-12-22 13:20:00,37.75,37.77,37.68,37.68,22234.0,27.1696,27.184,27.1192,27.1192,22234.0
2015-12-22 13:30:00,37.68,37.69,37.62,37.66,20796.0,27.1192,27.1264,27.076,27.1048,20796.0
2015-12-22 13:40:00,37.65,37.73,37.63,37.73,15974.0,27.0976,27.1552,27.0832,27.1552,15974.0
2015-12-22 13:50:00,37.73,37.8,37.72,37.76,23930.0,27.1552,27.2056,27.148,27.1768,23930.0
2015-12-22 14:00:00,37.76,37.76,37.69,37.73,22423.0,27.1768,27.1768,27.1264,27.1552,22423.0
2015-12-22 14:10:00,37.74,37.78,37.73,37.75,33267.0,27.1624,27.1912,27.1552,27.1696,33267.0
2015-12-22 14:20:00,37.75,37.79,37.73,37.77,46502.0,27.1696,27.1984,27.1552,27.184,46502.0
2015-12-22 14:30:00,37.77,37.79,37.68,37.72,44859.0,27.184,27.1984,27.1192,27.148,44859.0
2015-12-22 14:40:00,37.72,37.75,37.7,37.73,50874.0,27.148,27.1696,27.1336,27.1552,50874.0
2015-12-22 14:50:00,37.73,37.83,37.72,37.82,29424.0,27.1552,27.2272,27.148,27.22,29424.0
2015-12-22 15:00:00,37.82,37.89,37.8,37.87,33457.0,27.22,27.2704,27.2056,27.256,33457.0
2015-12-22 15:10:00,37.87,37.94,37.82,37.94,37317.0,27.256,27.3063,27.22,27.3063,37317.0
2015-12-22 15:20:00,37.94,37.99,37.9,37.95,50024.0,27.3063,27.3423,27.2776,27.3135,50024.0
2015-12-22 15:30:00,37.96,38.06,37.95,37.98,93574.0,27.3207,27.3927,27.3135,27.3351,93574.0
2015-12-22 15:40:00,37.98,37.98,37.89,37.91,77516.0,27.3351,27.3351,27.2704,27.2847,77516.0
2015-12-22 15:50:00,37.92,37.94,37.89,37.92,188972.0,27.2919,27.3063,27.2704,27.2919,188972.0
2015-12-23 09:30:00,38.01,38.3,38.01,38.24,55413.0,27.3567,27.5654,27.3567,27.5223,55413.0
2015-12-23 09:40:00,38.24,38.33,38.24,38.32,31130.0,27.5223,27.587,27.5223,27.5798,31130.0
2015-12-23 09:50:00,38.31,38.4,38.3,38.39,29217.0,27.5726,27.6374,27.5654,27.6302,29217.0
2015-12-23 10:00:00,38.36,38.42,38.32,38.33,22563.0,27.6086,27.6518,27.5798,27.587,22563.0
2015-12-23 10:10:00,38.34,38.36,38.29,38.33,24702.0,27.5942,27.6086,27.5582,27.587,24702.0
2015-12-23 10:20:00,38.33,38.35,38.29,38.35,17814.0,27.587,27.6014,27.5582,27.6014,17814.0
2015-12-23 10:30:00,38.35,38.39,38.32,38.35,40380.0,27.6014,27.6302,27.5798,27.6014,40380.0
2015-12-23 10:40:00,38.36,38.46,38.36,38.46,24105.0,27.6086,27.6806,27.6086,27.6806,24105.0
2015-12-23 10:50:00,38.46,38.46,38.38,38.44,21466.0,27.6806,27.6806,27.623,27.6662,21466.0
2015-12-23 11:00:00,38.43,38.47,38.41,38.43,19061.0,27.659,27.6878,27.6446,27.659,19061.0
2015-12-23 11:10:00,38.43,38.51,38.41,38.5,18785.0,27.659,27.7166,27.6446,27.7094,18785.0
2015-12-23 11:20:00,38.49,38.55,38.47,38.51,23770.0,27.7022,27.7454,27.6878,27.7166,23770.0
2015-12-23 11:30:00,38.52,38.53,38.44,38.45,21248.0,27.7238,27.731,27.6662,27.6734,21248.0
2015-12-23 11:40:00,38.44,38.45,38.4,38.4,26748.0,27.6662,27.6734,27.6374,27.6374,26748.0
2015-12-23 11:50:00,38.4,38.48,38.4,38.46,17718.0,27.6374,27.695,27.6374,27.6806,17718.0
2015-12-23 12:00:00,38.45,38.48,38.45,38.46,11740.0,27.6734,27.695,27.6734,27.6806,11740.0
2015-12-23 12:10:00,38.47,38.55,38.47,38.51,65062.0,27.6878,27.7454,27.6878,27.7166,65062.0
2015-12-23 12:20:00,38.52,38.6,38.51,38.51,32897.0,27.7238,27.7814,27.7166,27.7166,32897.0
2015-12-23 12:30:00,38.51,38.57,38.5,38.54,17898.0,27.7166,27.7598,27.7094,27.7382,17898.0
2015-12-23 12:40:00,38.54,38.59,38.53,38.57,20444.0,27.7382,27.7742,27.731,27.7598,20444.0
2015-12-23 12:50:00,38.58,38.6,38.55,38.56,16728.0,27.767,27.7814,27.7454,27.7526,16728.0
2015-12-23 13:00:00,38.55,38.58,38.51,38.55,106606.0,27.7454,27.767,27.7166,27.7454,106606.0
2015-12-23 13:10:00,38.55,38.57,38.52,38.53,36985.0,27.7454,27.7598,27.7238,27.731,36985.0
2015-12-23 13:20:00,38.54,38.59,38.53,38.55,29491.0,27.7382,27.7742,27.731,27.7454,29491.0
2015-12-23 13:30:00,38.55,38.6,38.54,38.55,38092.0,27.7454,27.7814,27.7382,27.7454,38092.0
2015-12-23 13:40:00,38.56,38.63,38.56,38.58,40487.0,27.7526,27.803,27.7526,27.767,40487.0
2015-12-23 13:50:00,38.57,38.69,38.57,38.66,51179.0,27.7598,27.8461,27.7598,27.8245,51179.0
2015-12-23 14:00:00,38.65,38.67,38.59,38.65,32707.0,27.8173,27.8317,27.7742,27.8173,32707.0
2015-12-23 14:10:00,38.65,38.71,38.62,38.69,38392.0,27.8173,27.8605,27.7958,27.8461,38392.0
2015-12-23 14:20:00,38.69,38.7,38.65,38.69,40405.0,27.8461,27.8533,27.8173,27.8461,40405.0
2015-12-23 14:30:00,38.7,38.8,38.69,38.78,37037.0,27.8533,27.9253,27.8461,27.9109,37037.0
2015-12-23 14:40:00,38.78,38.78,38.71,38.77,40207.0,27.9109,27.9109,27.8605,27.9037,40207.0
2015-12-23 14:50:00,38.78,38.78,38.72,38.74,34910.0,27.9109,27.9109,27.8677,27.8821,34910.0
2015-12-23 15:00:00,38.74,38.77,38.68,38.69,39680.0,27.8821,27.9037,27.8389,27.8461,39680.0
2015-12-23 15:10:00,38.68,38.71,38.64,38.65,49425.0,27.8389,27.8605,27.8101,27.8173,49425.0
2015-12-23 15:20:00,38.65,38.7,38.64,38.68,47527.0,27.8173,27.8533,27.8101,27.8389,47527.0
2015-12-23 15:30:00,38.67,38.67,38.62,38.66,69100.0,27.8317,27.8317,27.7958,27.8245,69100.0
2015-12-23 15:40:00,38.66,38.7,38.63,38.69,87930.0,27.8245,27.8533,27.803,27.8461,87930.0
2015-12-23 15:50:00,38.7,38.71,38.64,38.67,161060.0,27.8533,27.8605,27.8101,27.8317,161060.0
2015-12-24 09:30:00,38.54,38.66,38.53,38.62,54625.0,27.7382,27.8245,27.731,27.7958,54625.0
2015-12-24 09:40:00,38.62,38.62,38.54,38.61,44673.0,27.7958,27.7958,27.7382,27.7886,44673.0
2015-12-24 09:50:00,38.61,38.62,38.53,38.58,39276.0,27.7886,27.7958,27.731,27.767,39276.0
2015-12-24 10:00:00,38.58,38.63,38.57,38.6,35689.0,27.767,27.803,27.7598,27.7814,35689.0
2015-12-24 10:10:00,38.6,38.61,38.55,38.61,38286.0,27.7814,27.7886,27.7454,27.7886,38286.0
2015-12-24 10:20:00,38.6,38.61,38.56,38.59,34537.0,27.7814,27.7886,27.7526,27.7742,34537.0
2015-12-24 10:30:00,38.59,38.65,38.56,38.62,28215.0,27.7742,27.8173,27.7526,27.7958,28215.0
2015-12-24 10:40:00,38.62,38.65,38.6,38.65,22889.0,27.7958,27.8173,27.7814,27.8173,22889.0
2015-12-24 10:50:00,38.65,38.69,38.63,38.63,18621.0,27.8173,27.8461,27.803,27.803,18621.0
2015-12-24 11:00:00,38.63,38.65,38.58,38.61,17536.0,27.803,27.8173,27.767,27.7886,17536.0
2015-12-24 11:10:00,38.6,38.61,38.57,38.6,24681.0,27.7814,27.7886,27.7598,27.7814,24681.0
2015-12-24 11:20:00,38.61,38.61,38.58,38.58,29739.0,27.7886,27.7886,27.767,27.767,29739.0
2015-12-24 11:30:00,38.6,38.61,38.58,38.59,14424.0,27.7814,27.7886,27.767,27.7742,14424.0
2015-12-24 11:40:00,38.59,38.63,38.59,38.61,28063.0,27.7742,27.803,27.7742,27.7886,28063.0
2015-12-24 11:50:00,38.62,38.62,38.59,38.59,48992.0,27.7958,27.7958,27.7742,27.7742,48992.0
2015-12-24 12:00:00,38.6,38.61,38.55,38.57,27030.0,27.7814,27.7886,27.7454,27.7598,27030.0
2015-12-24 12:10:00,38.56,38.59,38.55,38.58,49959.0,27.7526,27.7742,27.7454,27.767,49959.0
2015-12-24 12:20:00,38.59,38.62,38.57,38.62,22310.0,27.7742,27.7958,27.7598,27.7958,22310.0
2015-12-24 12:30:00,38.61,38.71,38.61,38.71,25411.0,27.7886,27.8605,27.7886,27.8605,25411.0
2015-12-24 12:40:00,38.72,38.72,38.63,38.63,33873.0,27.8677,27.8677,27.803,27.803,33873.0
2015-12-24 12:50:00,38.63,38.64,38.59,38.59,58711.0,27.803,27.8101,27.7742,27.7742,58711.0
2015-12-28 09:30:00,38.59,38.62,38.46,38.55,65402.0,27.7742,27.7958,27.6806,27.7454,65402.0
2015-12-28 09:40:00,38.51,38.66,38.49,38.52,29003.0,27.7166,27.8245,27.7022,27.7238,29003.0
2015-12-28 09:50:00,38.51,38.53,38.4,38.51,27981.0,27.7166,27.731,27.6374,27.7166,27981.0
2015-12-28 10:00:00,38.51,38.52,38.43,38.45,23572.0,27.7166,27.7238,27.659,27.6734,23572.0
2015-12-28 10:10:00,38.45,38.45,38.37,38.38,13779.0,27.6734,27.6734,27.6158,27.623,13779.0
2015-12-28 10:20:00,38.39,38.45,38.36,38.44,20047.0,27.6302,27.6734,27.6086,27.6662,20047.0
2015-12-28 10:30:00,38.43,38.46,38.4,38.44,22499.0,27.659,27.6806,27.6374,27.6662,22499.0
2015-12-28 10:40:00,38.44,38.54,38.44,38.49,66949.0,27.6662,27.7382,27.6662,27.7022,66949.0
2015-12-28 10:50:00,38.49,38.58,38.48,38.56,28518.0,27.7022,27.767,27.695,27.7526,28518.0
2015-12-28 11:00:00,38.55,38.69,38.55,38.67,74974.0,27.7454,27.8461,27.7454,27.8317,74974.0
2015-12-28 11:10:00,38.67,38.77,38.67,38.75,34965.0,27.8317,27.9037,27.8317,27.8893,34965.0
2015-12-28 11:20:00,38.74,38.74,38.6,38.63,19498.0,27.8821,27.8821,27.7814,27.803,19498.0
2015-12-28 11:30:00,38.62,38.63,38.58,38.61,24362.0,27.7958,27.803,27.767,27.7886,24362.0
2015-12-28 11:40:00,38.61,38.66,38.57,38.65,17463.0,27.7886,27.8245,27.7598,27.8173,17463.0
2015-12-28 11:50:00,38.66,38.69,38.65,38.65,18776.0,27.8245,27.8461,27.8173,27.8173,18776.0
2015-12-28 12:00:00,38.64,38.76,38.63,38.75,16937.0,27.8101,27.8965,27.803,27.8893,16937.0
2015-12-28 12:10:00,38.74,38.74,38.69,38.7,17502.0,27.8821,27.8821,27.8461,27.8533,17502.0
2015-12-28 12:20:00,38.7,38.77,38.69,38.77,26629.0,27.8533,27.9037,27.8461,27.9037,26629.0
2015-12-28 12:30:00,38.76,38.78,38.73,38.75,23411.0,27.8965,27.9109,27.8749,27.8893,23411.0
2015-12-28 12:40:00,38.74,38.77,38.7,38.75,24432.0,27.8821,27.9037,27.8533,27.8893,24432.0
2015-12-28 12:50:00,38.75,38.75,38.62,38.64,47348.0,27.8893,27.8893,27.7958,27.8101,47348.0
2015-12-28 13:00:00,38.63,38.74,38.62,38.73,39594.0,27.803,27.8821,27.7958,27.8749,39594.0
2015-12-28 13:10:00,38.73,38.8,38.72,38.8,29962.0,27.8749,27.9253,27.8677,27.9253,29962.0
2015-12-28 13:20:00,38.79,38.8,38.71,38.73,14125.0,27.9181,27.9253,27.8605,27.8749,14125.0
2015-12-28 13:30:00,38.74,38.78,38.68,38.68,23855.0,27.8821,27.9109,27.8389,27.8389,23855.0
2015-12-28 13:40:00,38.68,38.71,38.65,38.71,21987.0,27.8389,27.8605,27.8173,27.8605,21987.0
2015-12-28 13:50:00,38.71,38.73,38.65,38.65,21287.0,27.8605,27.8749,27.8173,27.8173,21287.0
2015-12-28 14:00:00,38.65,38.68,38.62,38.62,38521.0,27.8173,27.8389,27.7958,27.7958,38521.0
2015-12-28 14:10:00,38.62,38.65,38.6,38.64,54414.0,27.7958,27.8173,27.7814,27.8101,54414.0
2015-12-28 14:20:00,38.65,38.66,38.61,38.64,41060.0,27.8173,27.8245,27.7886,27.8101,41060.0
2015-12-28 14:30:00,38.64,38.65,38.6,38.6,30512.0,27.8101,27.8173,27.7814,27.7814,30512.0
2015-12-28 14:40:00,38.61,38.65,38.59,38.63,35126.0,27.7886,27.8173,27.7742,27.803,35126.0
2015-12-28 14:50:00,38.63,38.7,38.62,38.68,72965.0,27.803,27.8533,27.7958,27.8389,72965.0
2015-12-28 15:00:00,38.68,38.69,38.62,38.64,40064.0,27.8389,27.8461,27.7958,27.8101,40064.0
2015-12-28 15:10:00,38.64,38.69,38.62,38.66,54483.0,27.8101,27.8461,27.7958,27.8245,54483.0
2015-12-28 15:20:00,38.66,38.75,38.65,38.75,39333.0,27.8245,27.8893,27.8173,27.8893,39333.0
2015-12-28 15:30:00,38.75,38.77,38.71,38.72,77677.0,27.8893,27.9037,27.8605,27.8677,77677.0
2015-12-28 15:40:00,38.72,38.73,38.67,38.68,69054.0,27.8677,27.8749,27.8317,27.8389,69054.0
2015-12-28 15:50:00,38.68,38.71,38.66,38.69,96110.0,27.8389,27.8605,27.8245,27.8461,96110.0
2015-12-29 09:30:00,38.84,38.88,38.71,38.88,60134.0,27.9541,27.9829,27.8605,27.9829,60134.0
2015-12-29 09:40:00,38.86,39.03,38.83,38.86,124564.0,27.9685,28.0908,27.9469,27.9685,124564.0
2015-12-29 09:50:00,38.88,38.88,38.78,38.83,95221.0,27.9829,27.9829,27.9109,27.9469,95221.0
2015-12-29 10:00:00,38.82,38.83,38.77,38.77,22991.0,27.9397,27.9469,27.9037,27.9037,22991.0
2015-12-29 10:10:00,38.77,38.81,38.73,38.75,46838.0,27.9037,27.9325,27.8749,27.8893,46838.0
2015-12-29 10:20:00,38.75,38.78,38.7,38.72,47983.0,27.8893,27.9109,27.8533,27.8677,47983.0
2015-12-29 10:30:00,38.72,38.72,38.59,38.63,89034.0,27.8677,27.8677,27.7742,27.803,89034.0
2015-12-29 10:40:00,38.63,38.7,38.59,38.69,29773.0,27.803,27.8533,27.7742,27.8461,29773.0
2015-12-29 10:50:00,38.69,38.77,38.69,38.76,40886.0,27.8461,27.9037,27.8461,27.8965,40886.0
2015-12-29 11:00:00,38.76,38.78,38.73,38.77,20393.0,27.8965,27.9109,27.8749,27.9037,20393.0
2015-12-29 11:10:00,38.78,38.84,38.75,38.84,21613.0,27.9109,27.9541,27.8893,27.9541,21613.0
2015-12-29 11:20:00,38.84,38.88,38.8,38.86,16223.0,27.9541,27.9829,27.9253,27.9685,16223.0
2015-12-29 11:30:00,38.86,38.88,38.83,38.83,23201.0,27.9685,27.9829,27.9469,27.9469,23201.0
2015-12-29 11:40:00,38.83,38.87,38.82,38.86,55967.0,27.9469,27.9757,27.9397,27.9685,55967.0
2015-12-29 11:50:00,38.87,38.92,38.87,38.9,12312.0,27.9757,28.0117,27.9757,27.9973,12312.0
2015-12-29 12:00:00,38.9,38.9,38.84,38.86,44149.0,27.9973,27.9973,27.9541,27.9685,44149.0
2015-12-29 12:10:00,38.86,38.91,38.86,38.89,20271.0,27.9685,28.0045,27.9685,27.9901,20271.0
2015-12-29 12:20:00,38.89,38.99,38.88,38.98,46153.0,27.9901,28.0621,27.9829,28.0549,46153.0
2015-12-29 12:30:00,38.98,39.02,38.95,39.0,29730.0,28.0549,28.0836,28.0333,28.0692,29730.0
2015-12-29 12:40:00,39.0,39.01,38.97,38.97,61166.0,28.0692,28.0764,28.0477,28.0477,61166.0
2015-12-29 12:50:00,38.98,38.99,38.9,38.9,25580.0,28.0549,28.0621,27.9973,27.9973,25580.0
2015-12-29 13:00:00,38.9,38.92,38.86,38.87,8409.0,27.9973,28.0117,27.9685,27.9757,8409.0
2015-12-29 13:10:00,38.87,38.9,38.87,38.9,10499.0,27.9757,27.9973,27.9757,27.9973,10499.0
2015-12-29 13:20:00,38.9,39.01,38.89,39.01,83889.0,27.9973,28.0764,27.9901,28.0764,83889.0
2015-12-29 13:30:00,39.0,39.05,38.98,39.01,88817.0,28.0692,28.1052,28.0549,28.0764,88817.0
2015-12-29 13:40:00,39.01,39.05,39.0,39.04,14086.0,28.0764,28.1052,28.0692,28.098,14086.0
2015-12-29 13:50:00,39.04,39.07,39.04,39.05,37307.0,28.098,28.1196,28.098,28.1052,37307.0
2015-12-29 14:00:00,39.05,39.06,39.0,39.01,34763.0,28.1052,28.1124,28.0692,28.0764,34763.0
2015-12-29 14:10:00,39.0,39.01,38.94,38.97,28544.0,28.0692,28.0764,28.0261,28.0477,28544.0
2015-12-29 14:20:00,38.97,38.98,38.93,38.96,32621.0,28.0477,28.0549,28.0189,28.0405,32621.0
2015-12-29 14:30:00,38.95,38.96,38.91,38.92,17001.0,28.0333,28.0405,28.0045,28.0117,17001.0
2015-12-29 14:40:00,38.91,38.95,38.9,38.94,21799.0,28.0045,28.0333,27.9973,28.0261,21799.0
2015-12-29 14:50:00,38.95,38.97,38.93,38.97,24253.0,28.0333,28.0477,28.0189,28.0477,24253.0
2015-12-29 15:00:00,38.97,39.02,38.95,39.02,40301.0,28.0477,28.0836,28.0333,28.0836,40301.0
2015-12-29 15:10:00,39.02,39.05,38.99,39.03,32613.0,28.0836,28.1052,28.0621,28.0908,32613.0
2015-12-29 15:20:00,39.03,39.05,39.01,39.02,39623.0,28.0908,28.1052,28.0764,28.0836,39623.0
2015-12-29 15:30:00,39.03,39.05,39.02,39.03,72632.0,28.0908,28.1052,28.0836,28.0908,72632.0
2015-12-29 15:40:00,39.04,39.06,39.02,39.05,94111.0,28.098,28.1124,28.0836,28.1052,94111.0
2015-12-29 15:50:00,39.05,39.09,39.04,39.04,158261.0,28.1052,28.134,28.098,28.098,158261.0
2015-12-30 09:30:00,39.03,39.11,38.94,39.03,33573.0,28.0908,28.1484,28.0261,28.0908,33573.0
2015-12-30 09:40:00,39.03,39.07,38.96,38.98,13085.0,28.0908,28.1196,28.0405,28.0549,13085.0
2015-12-30 09:50:00,38.96,39.11,38.95,39.05,38596.0,28.0405,28.1484,28.0333,28.1052,38596.0
2015-12-30 10:00:00,39.05,39.17,39.05,39.17,40039.0,28.1052,28.1916,28.1052,28.1916,40039.0
2015-12-30 10:10:00,39.16,39.16,39.06,39.09,29895.0,28.1844,28.1844,28.1124,28.134,29895.0
2015-12-30 10:20:00,39.09,39.13,39.06,39.11,33898.0,28.134,28.1628,28.1124,28.1484,33898.0
2015-12-30 10:30:00,39.11,39.18,39.11,39.16,30789.0,28.1484,28.1988,28.1484,28.1844,30789.0
2015-12-30 10:40:00,39.16,39.17,39.09,39.11,31214.0,28.1844,28.1916,28.134,28.1484,31214.0
2015-12-30 10:50:00,39.1,39.13,39.02,39.02,16833.0,28.1412,28.1628,28.0836,28.0836,16833.0
2015-12-30 11:00:00,39.03,39.1,39.01,39.08,18554.0,28.0908,28.1412,28.0764,28.1268,18554.0
2015-12-30 11:10:00,39.08,39.11,39.07,39.08,28169.0,28.1268,28.1484,28.1196,28.1268,28169.0
2015-12-30 11:20:00,39.08,39.11,39.03,39.03,23331.0,28.1268,28.1484,28.0908,28.0908,23331.0
2015-12-30 11:30:00,39.04,39.06,39.0,39.01,21709.0,28.098,28.1124,28.0692,28.0764,21709.0
2015-12-30 11:40:00,39.01,39.05,38.95,38.96,24962.0,28.0764,28.1052,28.0333,28.0405,24962.0
2015-12-30 11:50:00,38.96,38.97,38.94,38.94,21215.0,28.0405,28.0477,28.0261,28.0261,21215.0
2015-12-30 12:00:00,38.96,39.08,38.96,39.05,20451.0,28.0405,28.1268,28.0405,28.1052,20451.0
2015-12-30 12:10:00,39.06,39.06,38.96,39.0,28324.0,28.1124,28.1124,28.0405,28.0692,28324.0
2015-12-30 12:20:00,39.0,39.03,38.96,39.0,18717.0,28.0692,28.0908,28.0405,28.0692,18717.0
2015-12-30 12:30:00,38.99,38.99,38.95,38.98,24190.0,28.0621,28.0621,28.0333,28.0549,24190.0
2015-12-30 12:40:00,38.98,38.99,38.94,38.97,14060.0,28.0549,28.0621,28.0261,28.0477,14060.0
2015-12-30 12:50:00,38.96,39.0,38.95,38.98,12434.0,28.0405,28.0692,28.0333,28.0549,12434.0
2015-12-30 13:00:00,38.99,39.06,38.99,39.06,18563.0,28.0621,28.1124,28.0621,28.1124,18563.0
2015-12-30 13:10:00,39.06,39.08,39.04,39.08,22472.0,28.1124,28.1268,28.098,28.1268,22472.0
2015-12-30 13:20:00,39.08,39.08,39.04,39.07,12079.0,28.1268,28.1268,28.098,28.1196,12079.0
2015-12-30 13:30:00,39.06,39.09,39.04,39.06,18251.0,28.1124,28.134,28.098,28.1124,18251.0
2015-12-30 13:40:00,39.06,39.12,39.06,39.1,20116.0,28.1124,28.1556,28.1124,28.1412,20116.0
2015-12-30 13:50:00,39.09,39.13,39.09,39.09,11443.0,28.134,28.1628,28.134,28.134,11443.0
2015-12-30 14:00:00,39.09,39.13,39.09,39.12,23520.0,28.134,28.1628,28.134,28.1556,23520.0
2015-12-30 14:10:00,39.13,39.19,39.13,39.16,23918.0,28.1628,28.206,28.1628,28.1844,23918.0
2015-12-30 14:20:00,39.15,39.18,39.13,39.18,34385.0,28.1772,28.1988,28.1628,28.1988,34385.0
2015-12-30 14:30:00,39.18,39.18,39.15,39.15,16965.0,28.1988,28.1988,28.1772,28.1772,16965.0
2015-12-30 14:40:00,39.15,39.17,39.13,39.14,22576.0,28.1772,28.1916,28.1628,28.17,22576.0
2015-12-30 14:50:00,39.13,39.14,39.1,39.13,16968.0,28.1628,28.17,28.1412,28.1628,16968.0
2015-12-30 15:00:00,39.13,39.13,39.05,39.05,44651.0,28.1628,28.1628,28.1052,28.1052,44651.0
2015-12-30 15:10:00,39.05,39.07,39.02,39.06,49444.0,28.1052,28.1196,28.0836,28.1124,49444.0
2015-12-30 15:20:00,39.07,39.08,39.04,39.05,35565.0,28.1196,28.1268,28.098,28.1052,35565.0
2015-12-30 15:30:00,39.04,39.04,38.91,39.0,53672.0,28.098,28.098,28.0045,28.0692,53672.0
2015-12-30 15:40:00,38.99,39.02,38.97,39.02,44912.0,28.0621,28.0836,28.0477,28.0836,44912.0
2015-12-30 15:50:00,39.02,39.02,38.96,38.98,159328.0,28.0836,28.0836,28.0405,28.0549,159328.0
2015-12-31 09:30:00,38.91,38.95,38.8,38.91,106081.0,28.0045,28.0333,27.9253,28.0045,106081.0
2015-12-31 09:40:00,38.9,38.93,38.69,38.75,24981.0,27.9973,28.0189,27.8461,27.8893,24981.0
2015-12-31 09:50:00,38.74,38.84,38.72,38.81,35327.0,27.8821,27.9541,27.8677,27.9325,35327.0
2015-12-31 10:00:00,38.8,38.84,38.77,38.82,29157.0,27.9253,27.9541,27.9037,27.9397,29157.0
2015-12-31 10:10:00,38.81,38.86,38.78,38.78,27609.0,27.9325,27.9685,27.9109,27.9109,27609.0
2015-12-31 10:20:00,38.78,38.78,38.67,38.68,29350.0,27.9109,27.9109,27.8317,27.8389,29350.0
2015-12-31 10:30:00,38.67,38.68,38.54,38.59,37899.0,27.8317,27.8389,27.7382,27.7742,37899.0
2015-12-31 10:40:00,38.59,38.62,38.52,38.52,44416.0,27.7742,27.7958,27.7238,27.7238,44416.0
2015-12-31 10:50:00,38.52,38.52,38.36,38.37,39836.0,27.7238,27.7238,27.6086,27.6158,39836.0
2015-12-31 11:00:00,38.38,38.4,38.21,38.21,74137.0,27.623,27.6374,27.5007,27.5007,74137.0
2015-12-31 11:10:00,38.22,38.28,38.18,38.25,49031.0,27.5079,27.551,27.4791,27.5295,49031.0
2015-12-31 11:20:00,38.27,38.33,38.25,38.27,54271.0,27.5439,27.587,27.5295,27.5439,54271.0
2015-12-31 11:30:00,38.26,38.34,38.25,38.29,58161.0,27.5367,27.5942,27.5295,27.5582,58161.0
2015-12-31 11:40:00,38.29,38.34,38.22,38.34,65125.0,27.5582,27.5942,27.5079,27.5942,65125.0
2015-12-31 11:50:00,38.35,38.46,38.32,38.43,35397.0,27.6014,27.6806,27.5798,27.659,35397.0
2015-12-31 12:00:00,38.44,38.61,38.44,38.58,25535.0,27.6662,27.7886,27.6662,27.767,25535.0
2015-12-31 12:10:00,38.58,38.59,38.5,38.55,29848.0,27.767,27.7742,27.7094,27.7454,29848.0
2015-12-31 12:20:00,38.55,38.58,38.5,38.58,17815.0,27.7454,27.767,27.7094,27.767,17815.0
2015-12-31 12:30:00,38.57,38.65,38.56,38.65,24616.0,27.7598,27.8173,27.7526,27.8173,24616.0
2015-12-31 12:40:00,38.63,38.7,38.61,38.62,42770.0,27.803,27.8533,27.7886,27.7958,42770.0
2015-12-31 12:50:00,38.62,38.65,38.59,38.6,35686.0,27.7958,27.8173,27.7742,27.7814,35686.0
2015-12-31 13:00:00,38.59,38.62,38.46,38.47,56636.0,27.7742,27.7958,27.6806,27.6878,56636.0
2015-12-31 13:10:00,38.47,38.52,38.46,38.5,32278.0,27.6878,27.7238,27.6806,27.7094,32278.0
2015-12-31 13:20:00,38.5,38.57,38.48,38.57,74008.0,27.7094,27.7598,27.695,27.7598,74008.0
2015-12-31 13:30:00,38.58,38.72,38.58,38.71,58622.0,27.767,27.8677,27.767,27.8605,58622.0
2015-12-31 13:40:00,38.71,38.79,38.71,38.72,42808.0,27.8605,27.9181,27.8605,27.8677,42808.0
2015-12-31 13:50:00,38.72,38.81,38.71,38.79,21298.0,27.8677,27.9325,27.8605,27.9181,21298.0
2015-12-31 14:00:00,38.8,38.86,38.79,38.81,23153.0,27.9253,27.9685,27.9181,27.9325,23153.0
2015-12-31 14:10:00,38.81,38.84,38.78,38.84,24835.0,27.9325,27.9541,27.9109,27.9541,24835.0
2015-12-31 14:20:00,38.84,38.84,38.72,38.81,54064.0,27.9541,27.9541,27.8677,27.9325,54064.0
2015-12-31 14:30:00,38.8,38.81,38.72,38.74,29154.0,27.9253,27.9325,27.8677,27.8821,29154.0
2015-12-31 14:40:00,38.74,38.8,38.72,38.8,38154.0,27.8821,27.9253,27.8677,27.9253,38154.0
2015-12-31 14:50:00,38.8,38.85,38.74,38.75,67293.0,27.9253,27.9613,27.8821,27.8893,67293.0
2015-12-31 15:00:00,38.75,38.8,38.73,38.73,47161.0,27.8893,27.9253,27.8749,27.8749,47161.0
2015-12-31 15:10:00,38.74,38.91,38.71,38.84,129775.0,27.8821,28.0045,27.8605,27.9541,129775.0
2015-12-31 15:20:00,38.83,38.84,38.74,38.75,48351.0,27.9469,27.9541,27.8821,27.8893,48351.0
2015-12-31 15:30:00,38.76,38.79,38.72,38.74,68328.0,27.8965,27.9181,27.8677,27.8821,68328.0
2015-12-31 15:40:00,38.75,38.8,38.69,38.78,131748.0,27.8893,27.9253,27.8461,27.9109,131748.0
2015-12-31 15:50:00,38.77,38.78,38.67,38.67,256485.0,27.9037,27.9109,27.8317,27.8317,256485.0
2016-01-04 09:30:00,38.28,38.52,38.14,38.16,87642.0,27.551,27.7238,27.4503,27.4647,87642.0
2016-01-04 09:40:00,38.16,38.16,37.85,38.0,86327.0,27.4647,27.4647,27.2416,27.3495,86327.0
2016-01-04 09:50:00,38.01,38.12,38.01,38.07,52105.0,27.3567,27.4359,27.3567,27.3999,52105.0
2016-01-04 10:00:00,38.07,38.23,38.01,38.23,134091.0,27.3999,27.5151,27.3567,27.5151,134091.0
2016-01-04 10:10:00,38.23,38.3,38.17,38.17,52472.0,27.5151,27.5654,27.4719,27.4719,52472.0
2016-01-04 10:20:00,38.17,38.17,38.0,38.1,66528.0,27.4719,27.4719,27.3495,27.4215,66528.0
2016-01-04 10:30:00,38.1,38.21,38.09,38.14,51969.0,27.4215,27.5007,27.4143,27.4503,51969.0
2016-01-04 10:40:00,38.14,38.24,38.11,38.15,49680.0,27.4503,27.5223,27.4287,27.4575,49680.0
2016-01-04 10:50:00,38.15,38.17,37.97,38.0,59318.0,27.4575,27.4719,27.3279,27.3495,59318.0
2016-01-04 11:00:00,38.0,38.04,37.94,38.01,65035.0,27.3495,27.3783,27.3063,27.3567,65035.0
2016-01-04 11:10:00,38.0,38.15,37.97,38.15,87126.0,27.3495,27.4575,27.3279,27.4575,87126.0
2016-01-04 11:20:00,38.14,38.15,38.05,38.11,70753.0,27.4503,27.4575,27.3855,27.4287,70753.0
2016-01-04 11:30:00,38.11,38.32,38.09,38.28,78280.0,27.4287,27.5798,27.4143,27.551,78280.0
2016-01-04 11:40:00,38.28,38.3,38.2,38.25,74934.0,27.551,27.5654,27.4935,27.5295,74934.0
2016-01-04 11:50:00,38.24,38.3,38.16,38.17,35381.0,27.5223,27.5654,27.4647,27.4719,35381.0
2016-01-04 12:00:00,38.17,38.18,38.14,38.14,55602.0,27.4719,27.4791,27.4503,27.4503,55602.0
2016-01-04 12:10:00,38.14,38.37,38.12,38.36,79421.0,27.4503,27.6158,27.4359,27.6086,79421.0
2016-01-04 12:20:00,38.37,38.49,38.32,38.48,64684.0,27.6158,27.7022,27.5798,27.695,64684.0
2016-01-04 12:30:00,38.47,38.49,38.38,38.46,53225.0,27.6878,27.7022,27.623,27.6806,53225.0
2016-01-04 12:40:00,38.45,38.47,38.37,38.37,48993.0,27.6734,27.6878,27.6158,27.6158,48993.0
2016-01-04 12:50:00,38.38,38.43,38.36,38.43,75971.0,27.623,27.659,27.6086,27.659,75971.0
2016-01-04 13:00:00,38.43,38.51,38.43,38.5,73370.0,27.659,27.7166,27.659,27.7094,73370.0
2016-01-04 13:10:00,38.5,38.52,38.36,38.36,70357.0,27.7094,27.7238,27.6086,27.6086,70357.0
2016-01-04 13:20:00,38.37,38.45,38.35,38.44,39459.0,27.6158,27.6734,27.6014,27.6662,39459.0
2016-01-04 13:30:00,38.43,38.44,38.37,38.44,48420.0,27.659,27.6662,27.6158,27.6662,48420.0
2016-01-04 13:40:00,38.44,38.44,38.35,38.4,86997.0,27.6662,27.6662,27.6014,27.6374,86997.0
2016-01-04 13:50:00,38.4,38.4,38.27,38.28,21444.0,27.6374,27.6374,27.5439,27.551,21444.0
2016-01-04 14:00:00,38.29,38.3,38.22,38.29,42531.0,27.5582,27.5654,27.5079,27.5582,42531.0
2016-01-04 14:10:00,38.3,38.33,38.26,38.3,31820.0,27.5654,27.587,27.5367,27.5654,31820.0
2016-01-04 14:20:00,38.3,38.38,38.29,38.33,53968.0,27.5654,27.623,27.5582,27.587,53968.0
2016-01-04 14:30:00,38.33,38.35,38.24,38.31,54063.0,27.587,27.6014,27.5223,27.5726,54063.0
2016-01-04 14:40:00,38.32,38.39,38.3,38.38,37730.0,27.5798,27.6302,27.5654,27.623,37730.0
2016-01-04 14:50:00,38.38,38.4,38.3,38.38,60564.0,27.623,27.6374,27.5654,27.623,60564.0
2016-01-04 15:00:00,38.38,38.42,38.32,38.41,73380.0,27.623,27.6518,27.5798,27.6446,73380.0
2016-01-04 15:10:00,38.4,38.43,38.37,38.41,70259.0,27.6374,27.659,27.6158,27.6446,70259.0
2016-01-04 15:20:00,38.42,38.42,38.31,38.36,37921.0,27.6518,27.6518,27.5726,27.6086,37921.0
2016-01-04 15:30:00,38.35,38.43,38.35,38.43,62781.0,27.6014,27.659,27.6014,27.659,62781.0
2016-01-04 15:40:00,38.44,38.62,38.4,38.61,185691.0,27.6662,27.7958,27.6374,27.7886,185691.0
2016-01-04 15:50:00,38.61,38.74,38.57,38.72,542657.0,27.7886,27.8821,27.7598,27.8677,542657.0
2016-01-05 09:30:00,38.73,38.75,38.44,38.45,113752.0,27.8749,27.8893,27.6662,27.6734,113752.0
2016-01-05 09:40:00,38.45,38.53,38.23,38.25,87412.0,27.6734,27.731,27.5151,27.5295,87412.0
2016-01-05 09:50:00,38.26,38.26,38.12,38.13,68268.0,27.5367,27.5367,27.4359,27.4431,68268.0
2016-01-05 10:00:00,38.13,38.15,38.04,38.05,77833.0,27.4431,27.4575,27.3783,27.3855,77833.0
2016-01-05 10:10:00,38.05,38.13,38.05,38.1,44148.0,27.3855,27.4431,27.3855,27.4215,44148.0
2016-01-05 10:20:00,38.09,38.21,38.06,38.21,65339.0,27.4143,27.5007,27.3927,27.5007,65339.0
2016-01-05 10:30:00,38.21,38.45,38.19,38.44,82163.0,27.5007,27.6734,27.4863,27.6662,82163.0
2016-01-05 10:40:00,38.44,38.62,38.44,38.61,41808.0,27.6662,27.7958,27.6662,27.7886,41808.0
2016-01-05 10:50:00,38.61,38.77,38.6,38.75,38721.0,27.7886,27.9037,27.7814,27.8893,38721.0
2016-01-05 11:00:00,38.75,38.78,38.65,38.65,46231.0,27.8893,27.9109,27.8173,27.8173,46231.0
2016-01-05 11:10:00,38.64,38.65,38.53,38.57,41596.0,27.8101,27.8173,27.731,27.7598,41596.0
2016-01-05 11:20:00,38.58,38.67,38.58,38.63,52599.0,27.767,27.8317,27.767,27.803,52599.0
2016-01-05 11:30:00,38.64,38.74,38.63,38.68,44842.0,27.8101,27.8821,27.803,27.8389,44842.0
2016-01-05 11:40:00,38.68,38.8,38.68,38.79,48610.0,27.8389,27.9253,27.8389,27.9181,48610.0
2016-01-05 11:50:00,38.79,38.8,38.68,38.74,36736.0,27.9181,27.9253,27.8389,27.8821,36736.0
2016-01-05 12:00:00,38.73,38.73,38.66,38.73,30573.0,27.8749,27.8749,27.8245,27.8749,30573.0
2016-01-05 12:10:00,38.73,38.74,38.65,38.71,32942.0,27.8749,27.8821,27.8173,27.8605,32942.0
2016-01-05 12:20:00,38.71,38.72,38.67,38.7,27284.0,27.8605,27.8677,27.8317,27.8533,27284.0
2016-01-05 12:30:00,38.7,38.78,38.67,38.78,29055.0,27.8533,27.9109,27.8317,27.9109,29055.0
2016-01-05 12:40:00,38.77,38.8,38.72,38.8,20213.0,27.9037,27.9253,27.8677,27.9253,20213.0
2016-01-05 12:50:00,38.79,38.83,38.78,38.82,28136.0,27.9181,27.9469,27.9109,27.9397,28136.0
2016-01-05 13:00:00,38.83,38.87,38.77,38.78,29792.0,27.9469,27.9757,27.9037,27.9109,29792.0
2016-01-05 13:10:00,38.78,38.81,38.77,38.78,25307.0,27.9109,27.9325,27.9037,27.9109,25307.0
2016-01-05 13:20:00,38.77,38.83,38.75,38.79,21710.0,27.9037,27.9469,27.8893,27.9181,21710.0
2016-01-05 13:30:00,38.79,38.8,38.7,38.73,27115.0,27.9181,27.9253,27.8533,27.8749,27115.0
2016-01-05 13:40:00,38.73,38.82,38.72,38.82,31703.0,27.8749,27.9397,27.8677,27.9397,31703.0
2016-01-05 13:50:00,38.82,38.85,38.8,38.84,19831.0,27.9397,27.9613,27.9253,27.9541,19831.0
2016-01-05 14:00:00,38.84,38.84,38.78,38.81,40737.0,27.9541,27.9541,27.9109,27.9325,40737.0
2016-01-05 14:10:00,38.81,38.82,38.75,38.8,26896.0,27.9325,27.9397,27.8893,27.9253,26896.0
2016-01-05 14:20:00,38.8,38.86,38.79,38.83,20413.0,27.9253,27.9685,27.9181,27.9469,20413.0
2016-01-05 14:30:00,38.83,38.87,38.82,38.85,31805.0,27.9469,27.9757,27.9397,27.9613,31805.0
2016-01-05 14:40:00,38.86,38.89,38.81,38.84,25449.0,27.9685,27.9901,27.9325,27.9541,25449.0
2016-01-05 14:50:00,38.84,38.9,38.84,38.85,24496.0,27.9541,27.9973,27.9541,27.9613,24496.0
2016-01-05 15:00:00,38.85,38.85,38.8,38.82,43611.0,27.9613,27.9613,27.9253,27.9397,43611.0
2016-01-05 15:10:00,38.82,38.91,38.81,38.89,39061.0,27.9397,28.0045,27.9325,27.9901,39061.0
2016-01-05 15:20:00,38.9,38.95,38.85,38.93,49743.0,27.9973,28.0333,27.9613,28.0189,49743.0
2016-01-05 15:30:00,38.93,38.96,38.86,38.92,77513.0,28.0189,28.0405,27.9685,28.0117,77513.0
2016-01-05 15:40:00,38.93,38.99,38.89,38.94,101878.0,28.0189,28.0621,27.9901,28.0261,101878.0
2016-01-05 15:50:00,38.93,38.96,38.88,38.93,151000.0,28.0189,28.0405,27.9829,28.0189,151000.0
2016-01-06 09:30:00,38.64,38.72,38.44,38.59,87380.0,27.8101,27.8677,27.6662,27.7742,87380.0
2016-01-06 09:40:00,38.59,38.6,38.5,38.56,45474.0,27.7742,27.7814,27.7094,27.7526,45474.0
2016-01-06 09:50:00,38.57,38.66,38.54,38.63,56366.0,27.7598,27.8245,27.7382,27.803,56366.0
2016-01-06 10:00:00,38.63,38.82,38.61,38.81,54231.0,27.803,27.9397,27.7886,27.9325,54231.0
2016-01-06 10:10:00,38.81,38.83,38.73,38.74,33635.0,27.9325,27.9469,27.8749,27.8821,33635.0
2016-01-06 10:20:00,38.74,38.81,38.73,38.77,28158.0,27.8821,27.9325,27.8749,27.9037,28158.0
2016-01-06 10:30:00,38.76,38.76,38.6,38.61,41579.0,27.8965,27.8965,27.7814,27.7886,41579.0
2016-01-06 10:40:00,38.6,38.64,38.57,38.64,69602.0,27.7814,27.8101,27.7598,27.8101,69602.0
2016-01-06 10:50:00,38.64,38.66,38.57,38.57,45933.0,27.8101,27.8245,27.7598,27.7598,45933.0
2016-01-06 11:00:00,38.57,38.67,38.55,38.63,38718.0,27.7598,27.8317,27.7454,27.803,38718.0
2016-01-06 11:10:00,38.63,38.74,38.63,38.74,33468.0,27.803,27.8821,27.803,27.8821,33468.0
2016-01-06 11:20:00,38.74,38.77,38.7,38.72,25851.0,27.8821,27.9037,27.8533,27.8677,25851.0
2016-01-06 11:30:00,38.71,38.71,38.64,38.66,31397.0,27.8605,27.8605,27.8101,27.8245,31397.0
2016-01-06 11:40:00,38.67,38.7,38.6,38.66,25048.0,27.8317,27.8533,27.7814,27.8245,25048.0
2016-01-06 11:50:00,38.65,38.68,38.56,38.57,22563.0,27.8173,27.8389,27.7526,27.7598,22563.0
2016-01-06 12:00:00,38.58,38.63,38.53,38.62,15612.0,27.767,27.803,27.731,27.7958,15612.0
2016-01-06 12:10:00,38.62,38.7,38.61,38.64,13124.0,27.7958,27.8533,27.7886,27.8101,13124.0
2016-01-06 12:20:00,38.64,38.68,38.61,38.68,11404.0,27.8101,27.8389,27.7886,27.8389,11404.0
2016-01-06 12:30:00,38.67,38.77,38.64,38.74,21827.0,27.8317,27.9037,27.8101,27.8821,21827.0
2016-01-06 12:40:00,38.74,38.75,38.66,38.66,12325.0,27.8821,27.8893,27.8245,27.8245,12325.0
2016-01-06 12:50:00,38.65,38.73,38.65,38.73,12555.0,27.8173,27.8749,27.8173,27.8749,12555.0
2016-01-06 13:00:00,38.72,38.73,38.7,38.7,13154.0,27.8677,27.8749,27.8533,27.8533,13154.0
2016-01-06 13:10:00,38.7,38.71,38.66,38.67,11186.0,27.8533,27.8605,27.8245,27.8317,11186.0
2016-01-06 13:20:00,38.67,38.75,38.64,38.72,20108.0,27.8317,27.8893,27.8101,27.8677,20108.0
2016-01-06 13:30:00,38.72,38.74,38.67,38.73,19509.0,27.8677,27.8821,27.8317,27.8749,19509.0
2016-01-06 13:40:00,38.74,38.75,38.71,38.72,13380.0,27.8821,27.8893,27.8605,27.8677,13380.0
2016-01-06 13:50:00,38.71,38.81,38.7,38.78,24685.0,27.8605,27.9325,27.8533,27.9109,24685.0
2016-01-06 14:00:00,38.79,38.85,38.74,38.81,41388.0,27.9181,27.9613,27.8821,27.9325,41388.0
2016-01-06 14:10:00,38.79,38.83,38.74,38.8,34758.0,27.9181,27.9469,27.8821,27.9253,34758.0
2016-01-06 14:20:00,38.8,38.8,38.72,38.75,25971.0,27.9253,27.9253,27.8677,27.8893,25971.0
2016-01-06 14:30:00,38.74,38.79,38.7,38.72,32460.0,27.8821,27.9181,27.8533,27.8677,32460.0
2016-01-06 14:40:00,38.72,38.73,38.55,38.55,29092.0,27.8677,27.8749,27.7454,27.7454,29092.0
2016-01-06 14:50:00,38.54,38.55,38.45,38.48,42060.0,27.7382,27.7454,27.6734,27.695,42060.0
2016-01-06 15:00:00,38.48,38.53,38.45,38.51,39962.0,27.695,27.731,27.6734,27.7166,39962.0
2016-01-06 15:10:00,38.51,38.56,38.49,38.55,26597.0,27.7166,27.7526,27.7022,27.7454,26597.0
2016-01-06 15:20:00,38.56,38.59,38.52,38.55,37846.0,27.7526,27.7742,27.7238,27.7454,37846.0
2016-01-06 15:30:00,38.56,38.63,38.54,38.61,62032.0,27.7526,27.803,27.7382,27.7886,62032.0
2016-01-06 15:40:00,38.61,38.63,38.56,38.61,117950.0,27.7886,27.803,27.7526,27.7886,117950.0
2016-01-06 15:50:00,38.61,38.63,38.56,38.62,155297.0,27.7886,27.803,27.7526,27.7958,155297.0
2016-01-07 09:30:00,38.16,38.4,38.02,38.36,69373.0,27.4647,27.6374,27.3639,27.6086,69373.0
2016-01-07 09:40:00,38.37,38.52,38.35,38.48,76665.0,27.6158,27.7238,27.6014,27.695,76665.0
2016-01-07 09:50:00,38.46,38.49,38.41,38.48,51403.0,27.6806,27.7022,27.6446,27.695,51403.0
2016-01-07 10:00:00,38.48,38.54,38.45,38.54,50238.0,27.695,27.7382,27.6734,27.7382,50238.0
2016-01-07 10:10:00,38.55,38.59,38.48,38.58,48369.0,27.7454,27.7742,27.695,27.767,48369.0
2016-01-07 10:20:00,38.59,38.59,38.49,38.53,41434.0,27.7742,27.7742,27.7022,27.731,41434.0
2016-01-07 10:30:00,38.53,38.57,38.48,38.55,47763.0,27.731,27.7598,27.695,27.7454,47763.0
2016-01-07 10:40:00,38.54,38.74,38.54,38.72,67705.0,27.7382,27.8821,27.7382,27.8677,67705.0
2016-01-07 10:50:00,38.73,38.8,38.66,38.66,68216.0,27.8749,27.9253,27.8245,27.8245,68216.0
2016-01-07 11:00:00,38.66,38.67,38.62,38.66,51261.0,27.8245,27.8317,27.7958,27.8245,51261.0
2016-01-07 11:10:00,38.66,38.74,38.64,38.68,89443.0,27.8245,27.8821,27.8101,27.8389,89443.0
2016-01-07 11:20:00,38.68,38.72,38.64,38.69,50499.0,27.8389,27.8677,27.8101,27.8461,50499.0
2016-01-07 11:30:00,38.69,38.77,38.67,38.76,40013.0,27.8461,27.9037,27.8317,27.8965,40013.0
2016-01-07 11:40:00,38.75,38.77,38.64,38.68,65946.0,27.8893,27.9037,27.8101,27.8389,65946.0
2016-01-07 11:50:00,38.69,38.75,38.68,38.7,46521.0,27.8461,27.8893,27.8389,27.8533,46521.0
2016-01-07 12:00:00,38.69,38.75,38.68,38.72,32856.0,27.8461,27.8893,27.8389,27.8677,32856.0
2016-01-07 12:10:00,38.71,38.77,38.69,38.76,29853.0,27.8605,27.9037,27.8461,27.8965,29853.0
2016-01-07 12:20:00,38.76,38.77,38.66,38.69,24106.0,27.8965,27.9037,27.8245,27.8461,24106.0
2016-01-07 12:30:00,38.7,38.76,38.65,38.66,27824.0,27.8533,27.8965,27.8173,27.8245,27824.0
2016-01-07 12:40:00,38.66,38.76,38.66,38.72,22217.0,27.8245,27.8965,27.8245,27.8677,22217.0
2016-01-07 12:50:00,38.72,38.74,38.65,38.68,30698.0,27.8677,27.8821,27.8173,27.8389,30698.0
2016-01-07 13:00:00,38.68,38.71,38.62,38.64,28634.0,27.8389,27.8605,27.7958,27.8101,28634.0
2016-01-07 13:10:00,38.63,38.64,38.53,38.55,33836.0,27.803,27.8101,27.731,27.7454,33836.0
2016-01-07 13:20:00,38.54,38.58,38.46,38.55,40742.0,27.7382,27.767,27.6806,27.7454,40742.0
2016-01-07 13:30:00,38.55,38.55,38.45,38.53,63207.0,27.7454,27.7454,27.6734,27.731,63207.0
2016-01-07 13:40:00,38.52,38.62,38.48,38.61,39921.0,27.7238,27.7958,27.695,27.7886,39921.0
2016-01-07 13:50:00,38.6,38.65,38.59,38.6,31676.0,27.7814,27.8173,27.7742,27.7814,31676.0
2016-01-07 14:00:00,38.61,38.63,38.55,38.58,38555.0,27.7886,27.803,27.7454,27.767,38555.0
2016-01-07 14:10:00,38.57,38.64,38.55,38.63,30936.0,27.7598,27.8101,27.7454,27.803,30936.0
2016-01-07 14:20:00,38.63,38.64,38.56,38.59,32572.0,27.803,27.8101,27.7526,27.7742,32572.0
2016-01-07 14:30:00,38.58,38.61,38.5,38.58,39458.0,27.767,27.7886,27.7094,27.767,39458.0
2016-01-07 14:40:00,38.58,38.62,38.53,38.62,41539.0,27.767,27.7958,27.731,27.7958,41539.0
2016-01-07 14:50:00,38.62,38.64,38.57,38.58,95308.0,27.7958,27.8101,27.7598,27.767,95308.0
2016-01-07 15:00:00,38.57,38.62,38.53,38.61,129733.0,27.7598,27.7958,27.731,27.7886,129733.0
2016-01-07 15:10:00,38.61,38.64,38.59,38.61,122451.0,27.7886,27.8101,27.7742,27.7886,122451.0
2016-01-07 15:20:00,38.61,38.62,38.56,38.57,134908.0,27.7886,27.7958,27.7526,27.7598,134908.0
2016-01-07 15:30:00,38.56,38.72,38.55,38.7,149182.0,27.7526,27.8677,27.7454,27.8533,149182.0
2016-01-07 15:40:00,38.7,38.87,38.67,38.85,246296.0,27.8533,27.9757,27.8317,27.9613,246296.0
2016-01-07 15:50:00,38.85,38.92,38.79,38.79,575620.0,27.9613,28.0117,27.9181,27.9181,575620.0
2016-01-08 09:30:00,38.85,39.11,38.76,38.86,126547.0,27.9613,28.1484,27.8965,27.9685,126547.0
2016-01-08 09:40:00,38.83,38.88,38.64,38.68,51075.0,27.9469,27.9829,27.8101,27.8389,51075.0
2016-01-08 09:50:00,38.67,38.85,38.61,38.79,62454.0,27.8317,27.9613,27.7886,27.9181,62454.0
2016-01-08 10:00:00,38.8,38.81,38.54,38.55,50405.0,27.9253,27.9325,27.7382,27.7454,50405.0
2016-01-08 10:10:00,38.53,38.56,38.45,38.46,83550.0,27.731,27.7526,27.6734,27.6806,83550.0
2016-01-08 10:20:00,38.46,38.53,38.41,38.5,105665.0,27.6806,27.731,27.6446,27.7094,105665.0
2016-01-08 10:30:00,38.5,38.53,38.42,38.45,79785.0,27.7094,27.731,27.6518,27.6734,79785.0
2016-01-08 10:40:00,38.45,38.58,38.43,38.51,52564.0,27.6734,27.767,27.659,27.7166,52564.0
2016-01-08 10:50:00,38.5,38.5,38.38,38.48,65732.0,27.7094,27.7094,27.623,27.695,65732.0
2016-01-08 11:00:00,38.48,38.53,38.48,38.51,84877.0,27.695,27.731,27.695,27.7166,84877.0
2016-01-08 11:10:00,38.5,38.54,38.47,38.51,35746.0,27.7094,27.7382,27.6878,27.7166,35746.0
2016-01-08 11:20:00,38.51,38.56,38.5,38.55,55943.0,27.7166,27.7526,27.7094,27.7454,55943.0
2016-01-08 11:30:00,38.54,38.55,38.43,38.46,64597.0,27.7382,27.7454,27.659,27.6806,64597.0
2016-01-08 11:40:00,38.46,38.67,38.45,38.65,99336.0,27.6806,27.8317,27.6734,27.8173,99336.0
2016-01-08 11:50:00,38.65,38.79,38.62,38.78,78919.0,27.8173,27.9181,27.7958,27.9109,78919.0
2016-01-08 12:00:00,38.78,38.79,38.65,38.72,28189.0,27.9109,27.9181,27.8173,27.8677,28189.0
2016-01-08 12:10:00,38.72,38.74,38.67,38.72,22669.0,27.8677,27.8821,27.8317,27.8677,22669.0
2016-01-08 12:20:00,38.72,38.77,38.7,38.76,21857.0,27.8677,27.9037,27.8533,27.8965,21857.0
2016-01-08 12:30:00,38.76,38.76,38.68,38.68,28928.0,27.8965,27.8965,27.8389,27.8389,28928.0
2016-01-08 12:40:00,38.68,38.78,38.68,38.77,21718.0,27.8389,27.9109,27.8389,27.9037,21718.0
2016-01-08 12:50:00,38.77,38.77,38.71,38.72,17592.0,27.9037,27.9037,27.8605,27.8677,17592.0
2016-01-08 13:00:00,38.72,38.75,38.67,38.69,27434.0,27.8677,27.8893,27.8317,27.8461,27434.0
2016-01-08 13:10:00,38.69,38.71,38.65,38.7,27865.0,27.8461,27.8605,27.8173,27.8533,27865.0
2016-01-08 13:20:00,38.7,38.73,38.63,38.69,21158.0,27.8533,27.8749,27.803,27.8461,21158.0
2016-01-08 13:30:00,38.68,38.72,38.67,38.7,30548.0,27.8389,27.8677,27.8317,27.8533,30548.0
2016-01-08 13:40:00,38.69,38.69,38.6,38.62,35495.0,27.8461,27.8461,27.7814,27.7958,35495.0
2016-01-08 13:50:00,38.62,38.65,38.56,38.59,51391.0,27.7958,27.8173,27.7526,27.7742,51391.0
2016-01-08 14:00:00,38.6,38.66,38.59,38.65,26263.0,27.7814,27.8245,27.7742,27.8173,26263.0
2016-01-08 14:10:00,38.65,38.69,38.63,38.68,79861.0,27.8173,27.8461,27.803,27.8389,79861.0
2016-01-08 14:20:00,38.68,38.68,38.61,38.62,37502.0,27.8389,27.8389,27.7886,27.7958,37502.0
2016-01-08 14:30:00,38.61,38.65,38.6,38.6,32418.0,27.7886,27.8173,27.7814,27.7814,32418.0
2016-01-08 14:40:00,38.59,38.64,38.57,38.61,32820.0,27.7742,27.8101,27.7598,27.7886,32820.0
2016-01-08 14:50:00,38.61,38.61,38.52,38.54,29769.0,27.7886,27.7886,27.7238,27.7382,29769.0
2016-01-08 15:00:00,38.54,38.56,38.51,38.54,39525.0,27.7382,27.7526,27.7166,27.7382,39525.0
2016-01-08 15:10:00,38.54,38.56,38.48,38.51,58971.0,27.7382,27.7526,27.695,27.7166,58971.0
2016-01-08 15:20:00,38.51,38.53,38.45,38.47,44182.0,27.7166,27.731,27.6734,27.6878,44182.0
2016-01-08 15:30:00,38.47,38.49,38.4,38.46,79806.0,27.6878,27.7022,27.6374,27.6806,79806.0
2016-01-08 15:40:00,38.45,38.47,38.38,38.4,128835.0,27.6734,27.6878,27.623,27.6374,128835.0
2016-01-08 15:50:00,38.39,38.43,38.34,38.41,229830.0,27.6302,27.659,27.5942,27.6446,229830.0
2016-01-11 09:30:00,38.43,38.73,38.43,38.66,62840.0,27.659,27.8749,27.659,27.8245,62840.0
2016-01-11 09:40:00,38.65,38.76,38.65,38.72,29633.0,27.8173,27.8965,27.8173,27.8677,29633.0
2016-01-11 09:50:00,38.71,38.79,38.68,38.69,34001.0,27.8605,27.9181,27.8389,27.8461,34001.0
2016-01-11 10:00:00,38.69,38.71,38.63,38.68,24915.0,27.8461,27.8605,27.803,27.8389,24915.0
2016-01-11 10:10:00,38.69,38.7,38.5,38.56,41304.0,27.8461,27.8533,27.7094,27.7526,41304.0
2016-01-11 10:20:00,38.57,38.78,38.56,38.77,34022.0,27.7598,27.9109,27.7526,27.9037,34022.0
2016-01-11 10:30:00,38.78,38.87,38.74,38.74,35468.0,27.9109,27.9757,27.8821,27.8821,35468.0
2016-01-11 10:40:00,38.74,38.79,38.69,38.7,26742.0,27.8821,27.9181,27.8461,27.8533,26742.0
2016-01-11 10:50:00,38.7,38.71,38.55,38.56,38176.0,27.8533,27.8605,27.7454,27.7526,38176.0
2016-01-11 11:00:00,38.55,38.56,38.45,38.52,66422.0,27.7454,27.7526,27.6734,27.7238,66422.0
2016-01-11 11:10:00,38.52,38.73,38.52,38.73,33951.0,27.7238,27.8749,27.7238,27.8749,33951.0
2016-01-11 11:20:00,38.73,38.78,38.7,38.77,34427.0,27.8749,27.9109,27.8533,27.9037,34427.0
2016-01-11 11:30:00,38.76,38.76,38.68,38.69,32050.0,27.8965,27.8965,27.8389,27.8461,32050.0
2016-01-11 11:40:00,38.69,38.75,38.67,38.74,35269.0,27.8461,27.8893,27.8317,27.8821,35269.0
2016-01-11 11:50:00,38.74,38.76,38.7,38.72,17184.0,27.8821,27.8965,27.8533,27.8677,17184.0
2016-01-11 12:00:00,38.72,38.73,38.61,38.62,28706.0,27.8677,27.8749,27.7886,27.7958,28706.0
2016-01-11 12:10:00,38.61,38.63,38.58,38.6,32836.0,27.7886,27.803,27.767,27.7814,32836.0
2016-01-11 12:20:00,38.61,38.61,38.53,38.6,21616.0,27.7886,27.7886,27.731,27.7814,21616.0
2016-01-11 12:30:00,38.6,38.66,38.6,38.61,29129.0,27.7814,27.8245,27.7814,27.7886,29129.0
2016-01-11 12:40:00,38.61,38.62,38.57,38.58,21243.0,27.7886,27.7958,27.7598,27.767,21243.0
2016-01-11 12:50:00,38.58,38.59,38.54,38.56,21396.0,27.767,27.7742,27.7382,27.7526,21396.0
2016-01-11 13:00:00,38.57,38.63,38.56,38.61,18131.0,27.7598,27.803,27.7526,27.7886,18131.0
2016-01-11 13:10:00,38.61,38.66,38.55,38.65,30538.0,27.7886,27.8245,27.7454,27.8173,30538.0
2016-01-11 13:20:00,38.66,38.66,38.55,38.55,23231.0,27.8245,27.8245,27.7454,27.7454,23231.0
2016-01-11 13:30:00,38.56,38.58,38.48,38.51,29467.0,27.7526,27.767,27.695,27.7166,29467.0
2016-01-11 13:40:00,38.51,38.52,38.34,38.34,35621.0,27.7166,27.7238,27.5942,27.5942,35621.0
2016-01-11 13:50:00,38.35,38.41,38.31,38.41,30990.0,27.6014,27.6446,27.5726,27.6446,30990.0
2016-01-11 14:00:00,38.41,38.49,38.39,38.45,34807.0,27.6446,27.7022,27.6302,27.6734,34807.0
2016-01-11 14:10:00,38.45,38.5,38.4,38.43,28142.0,27.6734,27.7094,27.6374,27.659,28142.0
2016-01-11 14:20:00,38.44,38.49,38.41,38.43,30758.0,27.6662,27.7022,27.6446,27.659,30758.0
2016-01-11 14:30:00,38.43,38.48,38.38,38.48,40724.0,27.659,27.695,27.623,27.695,40724.0
2016-01-11 14:40:00,38.48,38.5,38.4,38.42,33550.0,27.695,27.7094,27.6374,27.6518,33550.0
2016-01-11 14:50:00,38.41,38.48,38.41,38.47,22283.0,27.6446,27.695,27.6446,27.6878,22283.0
2016-01-11 15:00:00,38.47,38.53,38.43,38.47,41115.0,27.6878,27.731,27.659,27.6878,41115.0
2016-01-11 15:10:00,38.46,38.47,38.41,38.45,31954.0,27.6806,27.6878,27.6446,27.6734,31954.0
2016-01-11 15:20:00,38.44,38.62,38.44,38.58,81175.0,27.6662,27.7958,27.6662,27.767,81175.0
2016-01-11 15:30:00,38.59,38.71,38.58,38.66,122317.0,27.7742,27.8605,27.767,27.8245,122317.0
2016-01-11 15:40:00,38.67,38.74,38.64,38.67,140973.0,27.8317,27.8821,27.8101,27.8317,140973.0
2016-01-11 15:50:00,38.67,38.73,38.59,38.61,375977.0,27.8317,27.8749,27.7742,27.7886,375977.0
2016-01-12 09:30:00,38.72,38.81,38.48,38.65,87710.0,27.8677,27.9325,27.695,27.8173,87710.0
2016-01-12 09:40:00,38.64,38.65,38.15,38.15,72091.0,27.8101,27.8173,27.4575,27.4575,72091.0
2016-01-12 09:50:00,38.15,38.23,38.03,38.07,89435.0,27.4575,27.5151,27.3711,27.3999,89435.0
2016-01-12 10:00:00,38.06,38.11,38.03,38.1,60964.0,27.3927,27.4287,27.3711,27.4215,60964.0
2016-01-12 10:10:00,38.1,38.19,38.03,38.11,47937.0,27.4215,27.4863,27.3711,27.4287,47937.0
2016-01-12 10:20:00,38.1,38.12,38.04,38.05,54865.0,27.4215,27.4359,27.3783,27.3855,54865.0
2016-01-12 10:30:00,38.04,38.17,38.04,38.06,50417.0,27.3783,27.4719,27.3783,27.3927,50417.0
2016-01-12 10:40:00,38.06,38.11,38.03,38.05,70677.0,27.3927,27.4287,27.3711,27.3855,70677.0
2016-01-12 10:50:00,38.05,38.26,38.05,38.24,32322.0,27.3855,27.5367,27.3855,27.5223,32322.0
2016-01-12 11:00:00,38.24,38.24,38.13,38.22,40626.0,27.5223,27.5223,27.4431,27.5079,40626.0
2016-01-12 11:10:00,38.21,38.35,38.18,38.29,72033.0,27.5007,27.6014,27.4791,27.5582,72033.0
2016-01-12 11:20:00,38.29,38.31,38.2,38.29,32590.0,27.5582,27.5726,27.4935,27.5582,32590.0
2016-01-12 11:30:00,38.28,38.28,38.17,38.17,37795.0,27.551,27.551,27.4719,27.4719,37795.0
2016-01-12 11:40:00,38.19,38.34,38.19,38.32,40695.0,27.4863,27.5942,27.4863,27.5798,40695.0
2016-01-12 11:50:00,38.32,38.33,38.25,38.28,39691.0,27.5798,27.587,27.5295,27.551,39691.0
2016-01-12 12:00:00,38.26,38.31,38.23,38.27,48931.0,27.5367,27.5726,27.5151,27.5439,48931.0
2016-01-12 12:10:00,38.27,38.32,38.24,38.27,67301.0,27.5439,27.5798,27.5223,27.5439,67301.0
2016-01-12 12:20:00,38.28,38.28,38.22,38.23,28957.0,27.551,27.551,27.5079,27.5151,28957.0
2016-01-12 12:30:00,38.22,38.27,38.19,38.23,79703.0,27.5079,27.5439,27.4863,27.5151,79703.0
2016-01-12 12:40:00,38.21,38.24,38.13,38.2,51512.0,27.5007,27.5223,27.4431,27.4935,51512.0
2016-01-12 12:50:00,38.2,38.22,38.03,38.08,66024.0,27.4935,27.5079,27.3711,27.4071,66024.0
2016-01-12 13:00:00,38.09,38.19,38.09,38.15,25537.0,27.4143,27.4863,27.4143,27.4575,25537.0
2016-01-12 13:10:00,38.15,38.27,38.14,38.23,19243.0,27.4575,27.5439,27.4503,27.5151,19243.0
2016-01-12 13:20:00,38.23,38.24,38.17,38.22,26459.0,27.5151,27.5223,27.4719,27.5079,26459.0
2016-01-12 13:30:00,38.21,38.31,38.19,38.27,48268.0,27.5007,27.5726,27.4863,27.5439,48268.0
2016-01-12 13:40:00,38.27,38.31,38.24,38.27,44528.0,27.5439,27.5726,27.5223,27.5439,44528.0
2016-01-12 13:50:00,38.27,38.33,38.22,38.23,60714.0,27.5439,27.587,27.5079,27.5151,60714.0
2016-01-12 14:00:00,38.22,38.28,38.21,38.25,51873.0,27.5079,27.551,27.5007,27.5295,51873.0
2016-01-12 14:10:00,38.25,38.31,38.25,38.29,42897.0,27.5295,27.5726,27.5295,27.5582,42897.0
2016-01-12 14:20:00,38.29,38.35,38.26,38.33,63966.0,27.5582,27.6014,27.5367,27.587,63966.0
2016-01-12 14:30:00,38.32,38.44,38.3,38.42,55884.0,27.5798,27.6662,27.5654,27.6518,55884.0
2016-01-12 14:40:00,38.42,38.42,38.34,38.37,38039.0,27.6518,27.6518,27.5942,27.6158,38039.0
2016-01-12 14:50:00,38.37,38.43,38.35,38.41,43874.0,27.6158,27.659,27.6014,27.6446,43874.0
2016-01-12 15:00:00,38.39,38.4,38.28,38.29,60636.0,27.6302,27.6374,27.551,27.5582,60636.0
2016-01-12 15:10:00,38.3,38.46,38.3,38.46,66548.0,27.5654,27.6806,27.5654,27.6806,66548.0
2016-01-12 15:20:00,38.47,38.59,38.45,38.55,85061.0,27.6878,27.7742,27.6734,27.7454,85061.0
2016-01-12 15:30:00,38.55,38.59,38.51,38.53,120798.0,27.7454,27.7742,27.7166,27.731,120798.0
2016-01-12 15:40:00,38.52,38.67,38.51,38.63,132413.0,27.7238,27.8317,27.7166,27.803,132413.0
2016-01-12 15:50:00,38.62,38.62,38.54,38.59,291517.0,27.7958,27.7958,27.7382,27.7742,291517.0
2016-01-13 09:30:00,38.63,38.74,38.4,38.73,73436.0,27.803,27.8821,27.6374,27.8749,73436.0
2016-01-13 09:40:00,38.72,38.95,38.67,38.91,73341.0,27.8677,28.0333,27.8317,28.0045,73341.0
2016-01-13 09:50:00,38.91,38.92,38.84,38.88,66271.0,28.0045,28.0117,27.9541,27.9829,66271.0
2016-01-13 10:00:00,38.88,38.89,38.74,38.79,78905.0,27.9829,27.9901,27.8821,27.9181,78905.0
2016-01-13 10:10:00,38.78,38.85,38.68,38.85,53684.0,27.9109,27.9613,27.8389,27.9613,53684.0
2016-01-13 10:20:00,38.86,39.02,38.83,39.01,55628.0,27.9685,28.0836,27.9469,28.0764,55628.0
2016-01-13 10:30:00,39.02,39.03,38.89,38.9,131624.0,28.0836,28.0908,27.9901,27.9973,131624.0
2016-01-13 10:40:00,38.9,38.93,38.79,38.8,126154.0,27.9973,28.0189,27.9181,27.9253,126154.0
2016-01-13 10:50:00,38.8,38.81,38.66,38.77,85928.0,27.9253,27.9325,27.8245,27.9037,85928.0
2016-01-13 11:00:00,38.77,38.87,38.75,38.84,46943.0,27.9037,27.9757,27.8893,27.9541,46943.0
2016-01-13 11:10:00,38.84,38.96,38.84,38.9,36628.0,27.9541,28.0405,27.9541,27.9973,36628.0
2016-01-13 11:20:00,38.9,38.92,38.84,38.91,35876.0,27.9973,28.0117,27.9541,28.0045,35876.0
2016-01-13 11:30:00,38.91,39.03,38.91,38.93,66276.0,28.0045,28.0908,28.0045,28.0189,66276.0
2016-01-13 11:40:00,38.94,39.03,38.9,39.02,112442.0,28.0261,28.0908,27.9973,28.0836,112442.0
2016-01-13 11:50:00,39.03,39.06,39.02,39.06,65577.0,28.0908,28.1124,28.0836,28.1124,65577.0
2016-01-13 12:00:00,39.05,39.08,39.01,39.02,59941.0,28.1052,28.1268,28.0764,28.0836,59941.0
2016-01-13 12:10:00,39.02,39.06,39.0,39.04,99723.0,28.0836,28.1124,28.0692,28.098,99723.0
2016-01-13 12:20:00,39.04,39.15,39.04,39.11,76452.0,28.098,28.1772,28.098,28.1484,76452.0
2016-01-13 12:30:00,39.11,39.11,39.05,39.07,32788.0,28.1484,28.1484,28.1052,28.1196,32788.0
2016-01-13 12:40:00,39.07,39.08,39.02,39.03,30231.0,28.1196,28.1268,28.0836,28.0908,30231.0
2016-01-13 12:50:00,39.02,39.08,38.99,39.08,54992.0,28.0836,28.1268,28.0621,28.1268,54992.0
2016-01-13 13:00:00,39.08,39.18,39.07,39.16,80333.0,28.1268,28.1988,28.1196,28.1844,80333.0
2016-01-13 13:10:00,39.17,39.23,39.17,39.2,46854.0,28.1916,28.2348,28.1916,28.2132,46854.0
2016-01-13 13:20:00,39.19,39.21,39.1,39.11,44903.0,28.206,28.2204,28.1412,28.1484,44903.0
2016-01-13 13:30:00,39.11,39.2,39.1,39.18,137631.0,28.1484,28.2132,28.1412,28.1988,137631.0
2016-01-13 13:40:00,39.16,39.19,39.13,39.15,56729.0,28.1844,28.206,28.1628,28.1772,56729.0
2016-01-13 13:50:00,39.15,39.23,39.12,39.19,85093.0,28.1772,28.2348,28.1556,28.206,85093.0
2016-01-13 14:00:00,39.18,39.25,39.18,39.25,73044.0,28.1988,28.2492,28.1988,28.2492,73044.0
2016-01-13 14:10:00,39.25,39.31,39.25,39.26,47597.0,28.2492,28.2924,28.2492,28.2564,47597.0
2016-01-13 14:20:00,39.26,39.27,39.17,39.21,51772.0,28.2564,28.2636,28.1916,28.2204,51772.0
2016-01-13 14:30:00,39.21,39.21,38.98,39.05,91836.0,28.2204,28.2204,28.0549,28.1052,91836.0
2016-01-13 14:40:00,39.04,39.04,38.85,38.98,115210.0,28.098,28.098,27.9613,28.0549,115210.0
2016-01-13 14:50:00,38.98,39.04,38.81,38.81,99308.0,28.0549,28.098,27.9325,27.9325,99308.0
2016-01-13 15:00:00,38.82,38.83,38.61,38.61,149529.0,27.9397,27.9469,27.7886,27.7886,149529.0
2016-01-13 15:10:00,38.61,38.87,38.58,38.83,94187.0,27.7886,27.9757,27.767,27.9469,94187.0
2016-01-13 15:20:00,38.82,38.92,38.76,38.84,68284.0,27.9397,28.0117,27.8965,27.9541,68284.0
2016-01-13 15:30:00,38.84,38.9,38.77,38.83,68751.0,27.9541,27.9973,27.9037,27.9469,68751.0
2016-01-13 15:40:00,38.82,38.86,38.69,38.7,97639.0,27.9397,27.9685,27.8461,27.8533,97639.0
2016-01-13 15:50:00,38.7,38.83,38.69,38.78,206344.0,27.8533,27.9469,27.8461,27.9109,206344.0
2016-01-14 09:30:00,38.7,39.3,38.7,39.27,121831.0,27.8533,28.2852,27.8533,28.2636,121831.0
2016-01-14 09:40:00,39.24,39.28,38.95,39.21,109040.0,28.242,28.2708,28.0333,28.2204,109040.0
2016-01-14 09:50:00,39.21,39.38,39.16,39.37,75972.0,28.2204,28.3427,28.1844,28.3355,75972.0
2016-01-14 10:00:00,39.37,39.53,39.32,39.44,176693.0,28.3355,28.4507,28.2996,28.3859,176693.0
2016-01-14 10:10:00,39.43,39.44,39.08,39.08,221610.0,28.3787,28.3859,28.1268,28.1268,221610.0
2016-01-14 10:20:00,39.08,39.13,38.78,38.83,161543.0,28.1268,28.1628,27.9109,27.9469,161543.0
2016-01-14 10:30:00,38.82,39.05,38.81,39.01,86488.0,27.9397,28.1052,27.9325,28.0764,86488.0
2016-01-14 10:40:00,39.02,39.17,39.02,39.13,98670.0,28.0836,28.1916,28.0836,28.1628,98670.0
2016-01-14 10:50:00,39.11,39.41,39.11,39.41,107591.0,28.1484,28.3643,28.1484,28.3643,107591.0
2016-01-14 11:00:00,39.41,39.5,39.39,39.47,115512.0,28.3643,28.4291,28.3499,28.4075,115512.0
2016-01-14 11:10:00,39.47,39.68,39.47,39.58,141709.0,28.4075,28.5587,28.4075,28.4867,141709.0
2016-01-14 11:20:00,39.58,39.61,39.46,39.5,106501.0,28.4867,28.5083,28.4003,28.4291,106501.0
2016-01-14 11:30:00,39.5,39.51,39.34,39.4,76897.0,28.4291,28.4363,28.314,28.3571,76897.0
2016-01-14 11:40:00,39.4,39.53,39.35,39.52,90417.0,28.3571,28.4507,28.3212,28.4435,90417.0
2016-01-14 11:50:00,39.51,39.59,39.48,39.57,85669.0,28.4363,28.4939,28.4147,28.4795,85669.0
2016-01-14 12:00:00,39.58,39.6,39.53,39.54,79595.0,28.4867,28.5011,28.4507,28.4579,79595.0
2016-01-14 12:10:00,39.55,39.55,39.39,39.44,58504.0,28.4651,28.4651,28.3499,28.3859,58504.0
2016-01-14 12:20:00,39.45,39.48,39.38,39.46,127968.0,28.3931,28.4147,28.3427,28.4003,127968.0
2016-01-14 12:30:00,39.47,39.59,39.46,39.55,52211.0,28.4075,28.4939,28.4003,28.4651,52211.0
2016-01-14 12:40:00,39.54,39.6,39.5,39.56,63557.0,28.4579,28.5011,28.4291,28.4723,63557.0
2016-01-14 12:50:00,39.55,39.64,39.52,39.56,65114.0,28.4651,28.5299,28.4435,28.4723,65114.0
2016-01-14 13:00:00,39.55,39.6,39.51,39.57,61893.0,28.4651,28.5011,28.4363,28.4795,61893.0
2016-01-14 13:10:00,39.58,39.62,39.54,39.55,55773.0,28.4867,28.5155,28.4579,28.4651,55773.0
2016-01-14 13:20:00,39.54,39.63,39.54,39.63,94691.0,28.4579,28.5227,28.4579,28.5227,94691.0
2016-01-14 13:30:00,39.62,39.67,39.59,39.61,155867.0,28.5155,28.5515,28.4939,28.5083,155867.0
2016-01-14 13:40:00,39.61,39.68,39.6,39.67,68145.0,28.5083,28.5587,28.5011,28.5515,68145.0
2016-01-14 13:50:00,39.67,39.7,39.63,39.68,53466.0,28.5515,28.5731,28.5227,28.5587,53466.0
2016-01-14 14:00:00,39.69,39.69,39.61,39.65,86337.0,28.5659,28.5659,28.5083,28.5371,86337.0
2016-01-14 14:10:00,39.66,39.71,39.6,39.61,95929.0,28.5443,28.5803,28.5011,28.5083,95929.0
2016-01-14 14:20:00,39.61,39.77,39.59,39.77,67827.0,28.5083,28.6234,28.4939,28.6234,67827.0
2016-01-14 14:30:00,39.77,39.85,39.76,39.77,142994.0,28.6234,28.681,28.6162,28.6234,142994.0
2016-01-14 14:40:00,39.77,39.8,39.69,39.69,56521.0,28.6234,28.645,28.5659,28.5659,56521.0
2016-01-14 14:50:00,39.68,39.78,39.63,39.78,72438.0,28.5587,28.6306,28.5227,28.6306,72438.0
2016-01-14 15:00:00,39.78,39.79,39.68,39.75,57528.0,28.6306,28.6378,28.5587,28.609,57528.0
2016-01-14 15:10:00,39.76,39.84,39.76,39.83,46414.0,28.6162,28.6738,28.6162,28.6666,46414.0
2016-01-14 15:20:00,39.83,39.99,39.82,39.97,115549.0,28.6666,28.7818,28.6594,28.7674,115549.0
2016-01-14 15:30:00,39.96,39.97,39.91,39.94,157497.0,28.7602,28.7674,28.7242,28.7458,157497.0
2016-01-14 15:40:00,39.94,40.0,39.86,39.87,167505.0,28.7458,28.789,28.6882,28.6954,167505.0
2016-01-14 15:50:00,39.88,39.9,39.71,39.72,362033.0,28.7026,28.717,28.5803,28.5875,362033.0
2016-01-15 09:30:00,39.22,39.67,39.12,39.23,265110.0,28.2276,28.5515,28.1556,28.2348,265110.0
2016-01-15 09:40:00,39.33,39.48,39.19,39.22,46435.0,28.3068,28.4147,28.206,28.2276,46435.0
2016-01-15 09:50:00,39.19,39.26,39.16,39.24,45018.0,28.206,28.2564,28.1844,28.242,45018.0
2016-01-15 10:00:00,39.22,39.29,39.03,39.14,84639.0,28.2276,28.278,28.0908,28.17,84639.0
2016-01-15 10:10:00,39.15,39.39,39.13,39.38,77899.0,28.1772,28.3499,28.1628,28.3427,77899.0
2016-01-15 10:20:00,39.38,39.45,39.36,39.4,52689.0,28.3427,28.3931,28.3284,28.3571,52689.0
2016-01-15 10:30:00,39.4,39.4,39.27,39.35,51382.0,28.3571,28.3571,28.2636,28.3212,51382.0
2016-01-15 10:40:00,39.36,39.43,39.31,39.42,80938.0,28.3284,28.3787,28.2924,28.3715,80938.0
2016-01-15 10:50:00,39.43,39.5,39.4,39.5,182987.0,28.3787,28.4291,28.3571,28.4291,182987.0
2016-01-15 11:00:00,39.51,39.54,39.42,39.45,91123.0,28.4363,28.4579,28.3715,28.3931,91123.0
2016-01-15 11:10:00,39.45,39.49,39.35,39.45,65605.0,28.3931,28.4219,28.3212,28.3931,65605.0
2016-01-15 11:20:00,39.47,39.52,39.44,39.51,82038.0,28.4075,28.4435,28.3859,28.4363,82038.0
2016-01-15 11:30:00,39.51,39.56,39.51,39.52,120586.0,28.4363,28.4723,28.4363,28.4435,120586.0
2016-01-15 11:40:00,39.52,39.58,39.46,39.57,87408.0,28.4435,28.4867,28.4003,28.4795,87408.0
2016-01-15 11:50:00,39.57,39.59,39.45,39.5,67439.0,28.4795,28.4939,28.3931,28.4291,67439.0
2016-01-15 12:00:00,39.49,39.5,39.33,39.38,111080.0,28.4219,28.4291,28.3068,28.3427,111080.0
2016-01-15 12:10:00,39.38,39.38,39.18,39.18,325050.0,28.3427,28.3427,28.1988,28.1988,325050.0
2016-01-15 12:20:00,39.18,39.25,39.13,39.23,68818.0,28.1988,28.2492,28.1628,28.2348,68818.0
2016-01-15 12:30:00,39.23,39.28,39.16,39.17,127854.0,28.2348,28.2708,28.1844,28.1916,127854.0
2016-01-15 12:40:00,39.16,39.25,39.13,39.16,38953.0,28.1844,28.2492,28.1628,28.1844,38953.0
2016-01-15 12:50:00,39.16,39.25,39.16,39.21,80381.0,28.1844,28.2492,28.1844,28.2204,80381.0
2016-01-15 13:00:00,39.21,39.31,39.21,39.21,37481.0,28.2204,28.2924,28.2204,28.2204,37481.0
2016-01-15 13:10:00,39.21,39.27,39.17,39.26,35763.0,28.2204,28.2636,28.1916,28.2564,35763.0
2016-01-15 13:20:00,39.26,39.28,39.05,39.06,44347.0,28.2564,28.2708,28.1052,28.1124,44347.0
2016-01-15 13:30:00,39.06,39.08,38.98,38.99,47502.0,28.1124,28.1268,28.0549,28.0621,47502.0
2016-01-15 13:40:00,38.98,39.04,38.93,39.01,59846.0,28.0549,28.098,28.0189,28.0764,59846.0
2016-01-15 13:50:00,39.0,39.01,38.95,39.01,66715.0,28.0692,28.0764,28.0333,28.0764,66715.0
2016-01-15 14:00:00,39.0,39.11,39.0,39.11,68245.0,28.0692,28.1484,28.0692,28.1484,68245.0
2016-01-15 14:10:00,39.12,39.26,39.11,39.22,117896.0,28.1556,28.2564,28.1484,28.2276,117896.0
2016-01-15 14:20:00,39.22,39.29,39.21,39.26,52493.0,28.2276,28.278,28.2204,28.2564,52493.0
2016-01-15 14:30:00,39.25,39.32,39.23,39.31,48083.0,28.2492,28.2996,28.2348,28.2924,48083.0
2016-01-15 14:40:00,39.32,39.49,39.32,39.49,85506.0,28.2996,28.4219,28.2996,28.4219,85506.0
2016-01-15 14:50:00,39.5,39.63,39.48,39.62,61835.0,28.4291,28.5227,28.4147,28.5155,61835.0
2016-01-15 15:00:00,39.61,39.65,39.53,39.62,113751.0,28.5083,28.5371,28.4507,28.5155,113751.0
2016-01-15 15:10:00,39.62,39.66,39.52,39.55,139657.0,28.5155,28.5443,28.4435,28.4651,139657.0
2016-01-15 15:20:00,39.54,39.65,39.52,39.61,92981.0,28.4579,28.5371,28.4435,28.5083,92981.0
2016-01-15 15:30:00,39.61,39.61,39.48,39.48,153239.0,28.5083,28.5083,28.4147,28.4147,153239.0
2016-01-15 15:40:00,39.48,39.65,39.47,39.62,235027.0,28.4147,28.5371,28.4075,28.5155,235027.0
2016-01-15 15:50:00,39.61,39.65,39.55,39.6,560364.0,28.5083,28.5371,28.4651,28.5011,560364.0
2016-01-19 09:30:00,39.89,40.27,39.68,39.95,137144.0,28.7098,28.9833,28.5587,28.753,137144.0
2016-01-19 09:40:00,39.93,40.02,39.73,39.91,99922.0,28.7386,28.8034,28.5946,28.7242,99922.0
2016-01-19 09:50:00,39.9,40.11,39.87,40.07,120838.0,28.717,28.8681,28.6954,28.8394,120838.0
2016-01-19 10:00:00,40.05,40.05,39.75,39.89,216590.0,28.825,28.825,28.609,28.7098,216590.0
2016-01-19 10:10:00,39.86,39.94,39.66,39.75,94805.0,28.6882,28.7458,28.5443,28.609,94805.0
2016-01-19 10:20:00,39.74,39.84,39.74,39.81,77788.0,28.6018,28.6738,28.6018,28.6522,77788.0
2016-01-19 10:30:00,39.8,39.82,39.63,39.67,96905.0,28.645,28.6594,28.5227,28.5515,96905.0
2016-01-19 10:40:00,39.65,39.83,39.65,39.8,63440.0,28.5371,28.6666,28.5371,28.645,63440.0
2016-01-19 10:50:00,39.81,39.83,39.6,39.66,79017.0,28.6522,28.6666,28.5011,28.5443,79017.0
2016-01-19 11:00:00,39.66,39.81,39.66,39.8,47346.0,28.5443,28.6522,28.5443,28.645,47346.0
2016-01-19 11:10:00,39.8,39.88,39.73,39.87,94789.0,28.645,28.7026,28.5946,28.6954,94789.0
2016-01-19 11:20:00,39.86,39.89,39.75,39.85,165146.0,28.6882,28.7098,28.609,28.681,165146.0
2016-01-19 11:30:00,39.85,39.89,39.82,39.86,71113.0,28.681,28.7098,28.6594,28.6882,71113.0
2016-01-19 11:40:00,39.87,39.95,39.86,39.89,102594.0,28.6954,28.753,28.6882,28.7098,102594.0
2016-01-19 11:50:00,39.88,39.93,39.84,39.87,81764.0,28.7026,28.7386,28.6738,28.6954,81764.0
2016-01-19 12:00:00,39.86,39.89,39.74,39.76,43918.0,28.6882,28.7098,28.6018,28.6162,43918.0
2016-01-19 12:10:00,39.74,39.8,39.73,39.73,29740.0,28.6018,28.645,28.5946,28.5946,29740.0
2016-01-19 12:20:00,39.73,39.75,39.69,39.75,28567.0,28.5946,28.609,28.5659,28.609,28567.0
2016-01-19 12:30:00,39.74,39.82,39.73,39.81,38651.0,28.6018,28.6594,28.5946,28.6522,38651.0
2016-01-19 12:40:00,39.81,39.85,39.77,39.84,60701.0,28.6522,28.681,28.6234,28.6738,60701.0
2016-01-19 12:50:00,39.84,39.87,39.83,39.87,28044.0,28.6738,28.6954,28.6666,28.6954,28044.0
2016-01-19 13:00:00,39.88,39.94,39.87,39.91,37135.0,28.7026,28.7458,28.6954,28.7242,37135.0
2016-01-19 13:10:00,39.91,39.96,39.89,39.94,33259.0,28.7242,28.7602,28.7098,28.7458,33259.0
2016-01-19 13:20:00,39.94,39.95,39.88,39.89,54968.0,28.7458,28.753,28.7026,28.7098,54968.0
2016-01-19 13:30:00,39.9,39.94,39.86,39.91,110200.0,28.717,28.7458,28.6882,28.7242,110200.0
2016-01-19 13:40:00,39.9,39.91,39.84,39.86,41362.0,28.717,28.7242,28.6738,28.6882,41362.0
2016-01-19 13:50:00,39.86,39.91,39.82,39.9,61775.0,28.6882,28.7242,28.6594,28.717,61775.0
2016-01-19 14:00:00,39.9,39.91,39.84,39.84,62949.0,28.717,28.7242,28.6738,28.6738,62949.0
2016-01-19 14:10:00,39.84,39.86,39.78,39.79,48206.0,28.6738,28.6882,28.6306,28.6378,48206.0
2016-01-19 14:20:00,39.77,39.8,39.75,39.77,38455.0,28.6234,28.645,28.609,28.6234,38455.0
2016-01-19 14:30:00,39.78,39.83,39.78,39.82,34809.0,28.6306,28.6666,28.6306,28.6594,34809.0
2016-01-19 14:40:00,39.82,39.83,39.72,39.72,32282.0,28.6594,28.6666,28.5875,28.5875,32282.0
2016-01-19 14:50:00,39.71,39.71,39.64,39.67,35738.0,28.5803,28.5803,28.5299,28.5515,35738.0
2016-01-19 15:00:00,39.67,39.75,39.65,39.75,62680.0,28.5515,28.609,28.5371,28.609,62680.0
2016-01-19 15:10:00,39.74,39.79,39.71,39.72,83115.0,28.6018,28.6378,28.5803,28.5875,83115.0
2016-01-19 15:20:00,39.71,39.86,39.69,39.86,45160.0,28.5803,28.6882,28.5659,28.6882,45160.0
2016-01-19 15:30:00,39.86,39.91,39.83,39.87,83554.0,28.6882,28.7242,28.6666,28.6954,83554.0
2016-01-19 15:40:00,39.86,39.94,39.83,39.92,226879.0,28.6882,28.7458,28.6666,28.7314,226879.0
2016-01-19 15:50:00,39.93,39.95,39.82,39.83,498091.0,28.7386,28.753,28.6594,28.6666,498091.0
2016-01-20 09:30:00,39.65,39.89,39.47,39.67,78549.0,28.5371,28.7098,28.4075,28.5515,78549.0
2016-01-20 09:40:00,39.67,39.68,39.52,39.58,50866.0,28.5515,28.5587,28.4435,28.4867,50866.0
2016-01-20 09:50:00,39.56,39.63,39.5,39.52,73942.0,28.4723,28.5227,28.4291,28.4435,73942.0
2016-01-20 10:00:00,39.52,39.59,39.46,39.59,43955.0,28.4435,28.4939,28.4003,28.4939,43955.0
2016-01-20 10:10:00,39.59,39.6,39.37,39.42,82623.0,28.4939,28.5011,28.3355,28.3715,82623.0
2016-01-20 10:20:00,39.44,39.48,39.21,39.32,204228.0,28.3859,28.4147,28.2204,28.2996,204228.0
2016-01-20 10:30:00,39.33,39.33,39.01,39.04,84241.0,28.3068,28.3068,28.0764,28.098,84241.0
2016-01-20 10:40:00,39.02,39.05,38.94,39.05,55521.0,28.0836,28.1052,28.0261,28.1052,55521.0
2016-01-20 10:50:00,39.06,39.09,38.86,38.88,55125.0,28.1124,28.134,27.9685,27.9829,55125.0
2016-01-20 11:00:00,38.9,38.99,38.89,38.93,86414.0,27.9973,28.0621,27.9901,28.0189,86414.0
2016-01-20 11:10:00,38.92,38.95,38.84,38.92,56963.0,28.0117,28.0333,27.9541,28.0117,56963.0
2016-01-20 11:20:00,38.93,38.94,38.82,38.84,41756.0,28.0189,28.0261,27.9397,27.9541,41756.0
2016-01-20 11:30:00,38.85,38.92,38.81,38.83,35554.0,27.9613,28.0117,27.9325,27.9469,35554.0
2016-01-20 11:40:00,38.83,38.87,38.73,38.76,64336.0,27.9469,27.9757,27.8749,27.8965,64336.0
2016-01-20 11:50:00,38.75,38.75,38.66,38.68,46082.0,27.8893,27.8893,27.8245,27.8389,46082.0
2016-01-20 12:00:00,38.69,38.73,38.53,38.55,41271.0,27.8461,27.8749,27.731,27.7454,41271.0
2016-01-20 12:10:00,38.52,38.58,38.43,38.45,55013.0,27.7238,27.767,27.659,27.6734,55013.0
2016-01-20 12:20:00,38.45,38.47,38.29,38.31,50288.0,27.6734,27.6878,27.5582,27.5726,50288.0
2016-01-20 12:30:00,38.32,38.46,38.32,38.37,42624.0,27.5798,27.6806,27.5798,27.6158,42624.0
2016-01-20 12:40:00,38.37,38.41,38.18,38.22,84252.0,27.6158,27.6446,27.4791,27.5079,84252.0
2016-01-20 12:50:00,38.21,38.39,38.14,38.39,53788.0,27.5007,27.6302,27.4503,27.6302,53788.0
2016-01-20 13:00:00,38.4,38.56,38.38,38.41,80948.0,27.6374,27.7526,27.623,27.6446,80948.0
2016-01-20 13:10:00,38.42,38.53,38.41,38.45,90412.0,27.6518,27.731,27.6446,27.6734,90412.0
2016-01-20 13:20:00,38.45,38.55,38.43,38.53,62708.0,27.6734,27.7454,27.659,27.731,62708.0
2016-01-20 13:30:00,38.53,38.58,38.4,38.45,67126.0,27.731,27.767,27.6374,27.6734,67126.0
2016-01-20 13:40:00,38.45,38.68,38.45,38.61,60429.0,27.6734,27.8389,27.6734,27.7886,60429.0
2016-01-20 13:50:00,38.6,38.63,38.51,38.54,59717.0,27.7814,27.803,27.7166,27.7382,59717.0
2016-01-20 14:00:00,38.54,38.56,38.46,38.51,53935.0,27.7382,27.7526,27.6806,27.7166,53935.0
2016-01-20 14:10:00,38.51,38.64,38.49,38.59,74662.0,27.7166,27.8101,27.7022,27.7742,74662.0
2016-01-20 14:20:00,38.58,38.6,38.49,38.57,54659.0,27.767,27.7814,27.7022,27.7598,54659.0
2016-01-20 14:30:00,38.56,38.62,38.51,38.62,55589.0,27.7526,27.7958,27.7166,27.7958,55589.0
2016-01-20 14:40:00,38.62,38.64,38.56,38.57,41611.0,27.7958,27.8101,27.7526,27.7598,41611.0
2016-01-20 14:50:00,38.56,38.67,38.55,38.65,56055.0,27.7526,27.8317,27.7454,27.8173,56055.0
2016-01-20 15:00:00,38.65,38.79,38.64,38.78,113773.0,27.8173,27.9181,27.8101,27.9109,113773.0
2016-01-20 15:10:00,38.78,38.98,38.77,38.93,52489.0,27.9109,28.0549,27.9037,28.0189,52489.0
2016-01-20 15:20:00,38.94,39.19,38.94,39.17,96796.0,28.0261,28.206,28.0261,28.1916,96796.0
2016-01-20 15:30:00,39.17,39.18,39.05,39.17,157199.0,28.1916,28.1988,28.1052,28.1916,157199.0
2016-01-20 15:40:00,39.17,39.19,38.99,39.1,219427.0,28.1916,28.206,28.0621,28.1412,219427.0
2016-01-20 15:50:00,39.1,39.11,38.93,38.98,364821.0,28.1412,28.1484,28.0189,28.0549,364821.0
2016-01-21 09:30:00,38.96,39.29,38.79,38.91,74478.0,28.0405,28.278,27.9181,28.0045,74478.0
2016-01-21 09:40:00,38.92,38.96,38.78,38.84,44543.0,28.0117,28.0405,27.9109,27.9541,44543.0
2016-01-21 09:50:00,38.83,38.99,38.64,38.67,67995.0,27.9469,28.0621,27.8101,27.8317,67995.0
2016-01-21 10:00:00,38.67,38.79,38.58,38.62,52643.0,27.8317,27.9181,27.767,27.7958,52643.0
2016-01-21 10:10:00,38.63,38.91,38.63,38.9,157453.0,27.803,28.0045,27.803,27.9973,157453.0
2016-01-21 10:20:00,38.9,38.96,38.71,38.72,103277.0,27.9973,28.0405,27.8605,27.8677,103277.0
2016-01-21 10:30:00,38.73,38.93,38.7,38.86,46747.0,27.8749,28.0189,27.8533,27.9685,46747.0
2016-01-21 10:40:00,38.87,39.0,38.87,38.98,72942.0,27.9757,28.0692,27.9757,28.0549,72942.0
2016-01-21 10:50:00,38.98,38.99,38.8,38.91,113745.0,28.0549,28.0621,27.9253,28.0045,113745.0
2016-01-21 11:00:00,38.92,39.04,38.83,39.03,39904.0,28.0117,28.098,27.9469,28.0908,39904.0
2016-01-21 11:10:00,39.03,39.11,39.0,39.02,69221.0,28.0908,28.1484,28.0692,28.0836,69221.0
2016-01-21 11:20:00,39.03,39.08,38.96,39.03,54424.0,28.0908,28.1268,28.0405,28.0908,54424.0
2016-01-21 11:30:00,39.02,39.04,38.95,38.96,62308.0,28.0836,28.098,28.0333,28.0405,62308.0
2016-01-21 11:40:00,38.96,39.09,38.89,39.08,87404.0,28.0405,28.134,27.9901,28.1268,87404.0
2016-01-21 11:50:00,39.07,39.26,39.06,39.22,92139.0,28.1196,28.2564,28.1124,28.2276,92139.0
2016-01-21 12:00:00,39.23,39.3,39.2,39.27,51942.0,28.2348,28.2852,28.2132,28.2636,51942.0
2016-01-21 12:10:00,39.27,39.3,39.19,39.2,47124.0,28.2636,28.2852,28.206,28.2132,47124.0
2016-01-21 12:20:00,39.21,39.3,39.18,39.3,63426.0,28.2204,28.2852,28.1988,28.2852,63426.0
2016-01-21 12:30:00,39.3,39.3,39.2,39.25,34234.0,28.2852,28.2852,28.2132,28.2492,34234.0
2016-01-21 12:40:00,39.26,39.31,39.2,39.21,28626.0,28.2564,28.2924,28.2132,28.2204,28626.0
2016-01-21 12:50:00,39.2,39.22,39.12,39.2,82964.0,28.2132,28.2276,28.1556,28.2132,82964.0
2016-01-21 13:00:00,39.2,39.21,39.1,39.15,26042.0,28.2132,28.2204,28.1412,28.1772,26042.0
2016-01-21 13:10:00,39.14,39.15,39.06,39.07,29884.0,28.17,28.1772,28.1124,28.1196,29884.0
2016-01-21 13:20:00,39.07,39.08,38.91,38.92,74318.0,28.1196,28.1268,28.0045,28.0117,74318.0
2016-01-21 13:30:00,38.93,39.0,38.86,38.94,39238.0,28.0189,28.0692,27.9685,28.0261,39238.0
2016-01-21 13:40:00,38.94,38.97,38.89,38.9,39367.0,28.0261,28.0477,27.9901,27.9973,39367.0
2016-01-21 13:50:00,38.89,38.89,38.79,38.86,47212.0,27.9901,27.9901,27.9181,27.9685,47212.0
2016-01-21 14:00:00,38.86,38.9,38.8,38.88,58143.0,27.9685,27.9973,27.9253,27.9829,58143.0
2016-01-21 14:10:00,38.87,38.87,38.7,38.7,45588.0,27.9757,27.9757,27.8533,27.8533,45588.0
2016-01-21 14:20:00,38.71,38.73,38.62,38.68,43637.0,27.8605,27.8749,27.7958,27.8389,43637.0
2016-01-21 14:30:00,38.68,38.78,38.67,38.75,46910.0,27.8389,27.9109,27.8317,27.8893,46910.0
2016-01-21 14:40:00,38.75,38.86,38.75,38.83,75659.0,27.8893,27.9685,27.8893,27.9469,75659.0
2016-01-21 14:50:00,38.84,38.99,38.84,38.99,42172.0,27.9541,28.0621,27.9541,28.0621,42172.0
2016-01-21 15:00:00,38.98,38.99,38.85,38.9,55956.0,28.0549,28.0621,27.9613,27.9973,55956.0
2016-01-21 15:10:00,38.89,38.99,38.87,38.97,72730.0,27.9901,28.0621,27.9757,28.0477,72730.0
2016-01-21 15:20:00,38.96,39.0,38.87,38.98,130775.0,28.0405,28.0692,27.9757,28.0549,130775.0
2016-01-21 15:30:00,38.98,39.14,38.98,39.13,140031.0,28.0549,28.17,28.0549,28.1628,140031.0
2016-01-21 15:40:00,39.13,39.19,39.09,39.15,201251.0,28.1628,28.206,28.134,28.1772,201251.0
2016-01-21 15:50:00,39.15,39.2,39.08,39.08,327404.0,28.1772,28.2132,28.1268,28.1268,327404.0
2016-01-22 09:30:00,39.47,39.52,39.1,39.21,158582.0,28.4075,28.4435,28.1412,28.2204,158582.0
2016-01-22 09:40:00,39.19,39.49,39.19,39.35,119090.0,28.206,28.4219,28.206,28.3212,119090.0
2016-01-22 09:50:00,39.35,39.36,39.15,39.21,270176.0,28.3212,28.3284,28.1772,28.2204,270176.0
2016-01-22 10:00:00,39.21,39.36,39.17,39.28,135455.0,28.2204,28.3284,28.1916,28.2708,135455.0
2016-01-22 10:10:00,39.27,39.43,39.24,39.4,189802.0,28.2636,28.3787,28.242,28.3571,189802.0
2016-01-22 10:20:00,39.4,39.51,39.37,39.47,147010.0,28.3571,28.4363,28.3355,28.4075,147010.0
2016-01-22 10:30:00,39.48,39.54,39.41,39.5,160572.0,28.4147,28.4579,28.3643,28.4291,160572.0
2016-01-22 10:40:00,39.49,39.49,39.37,39.47,61163.0,28.4219,28.4219,28.3355,28.4075,61163.0
2016-01-22 10:50:00,39.48,39.57,39.47,39.53,75934.0,28.4147,28.4795,28.4075,28.4507,75934.0
2016-01-22 11:00:00,39.54,39.69,39.5,39.68,227441.0,28.4579,28.5659,28.4291,28.5587,227441.0
2016-01-22 11:10:00,39.67,39.68,39.54,39.55,68161.0,28.5515,28.5587,28.4579,28.4651,68161.0
2016-01-22 11:20:00,39.55,39.66,39.54,39.66,81595.0,28.4651,28.5443,28.4579,28.5443,81595.0
2016-01-22 11:30:00,39.66,39.73,39.61,39.68,149181.0,28.5443,28.5946,28.5083,28.5587,149181.0
2016-01-22 11:40:00,39.69,39.83,39.68,39.82,102115.0,28.5659,28.6666,28.5587,28.6594,102115.0
2016-01-22 11:50:00,39.8,39.9,39.79,39.9,80148.0,28.645,28.717,28.6378,28.717,80148.0
2016-01-22 12:00:00,39.9,40.03,39.89,40.02,89662.0,28.717,28.8106,28.7098,28.8034,89662.0
2016-01-22 12:10:00,40.03,40.05,39.93,39.94,68356.0,28.8106,28.825,28.7386,28.7458,68356.0
2016-01-22 12:20:00,39.95,40.08,39.95,40.08,58493.0,28.753,28.8466,28.753,28.8466,58493.0
2016-01-22 12:30:00,40.07,40.08,39.96,40.0,47711.0,28.8394,28.8466,28.7602,28.789,47711.0
2016-01-22 12:40:00,40.0,40.03,39.92,40.02,44586.0,28.789,28.8106,28.7314,28.8034,44586.0
2016-01-22 12:50:00,40.02,40.1,40.01,40.08,42884.0,28.8034,28.8609,28.7962,28.8466,42884.0
2016-01-22 13:00:00,40.07,40.1,40.02,40.07,49800.0,28.8394,28.8609,28.8034,28.8394,49800.0
2016-01-22 13:10:00,40.07,40.09,40.03,40.08,34868.0,28.8394,28.8537,28.8106,28.8466,34868.0
2016-01-22 13:20:00,40.07,40.1,40.0,40.02,86564.0,28.8394,28.8609,28.789,28.8034,86564.0
2016-01-22 13:30:00,40.03,40.06,39.99,40.04,42550.0,28.8106,28.8322,28.7818,28.8178,42550.0
2016-01-22 13:40:00,40.05,40.17,40.05,40.14,32773.0,28.825,28.9113,28.825,28.8897,32773.0
2016-01-22 13:50:00,40.15,40.17,40.06,40.08,46780.0,28.8969,28.9113,28.8322,28.8466,46780.0
2016-01-22 14:00:00,40.08,40.12,40.05,40.05,67560.0,28.8466,28.8753,28.825,28.825,67560.0
2016-01-22 14:10:00,40.05,40.09,40.03,40.04,63119.0,28.825,28.8537,28.8106,28.8178,63119.0
2016-01-22 14:20:00,40.04,40.05,39.86,39.86,51308.0,28.8178,28.825,28.6882,28.6882,51308.0
2016-01-22 14:30:00,39.86,39.86,39.76,39.79,66211.0,28.6882,28.6882,28.6162,28.6378,66211.0
2016-01-22 14:40:00,39.8,39.86,39.74,39.86,53000.0,28.645,28.6882,28.6018,28.6882,53000.0
2016-01-22 14:50:00,39.86,39.89,39.81,39.86,48970.0,28.6882,28.7098,28.6522,28.6882,48970.0
2016-01-22 15:00:00,39.87,39.89,39.74,39.76,74226.0,28.6954,28.7098,28.6018,28.6162,74226.0
2016-01-22 15:10:00,39.76,39.83,39.73,39.79,66876.0,28.6162,28.6666,28.5946,28.6378,66876.0
2016-01-22 15:20:00,39.79,39.85,39.76,39.84,70248.0,28.6378,28.681,28.6162,28.6738,70248.0
2016-01-22 15:30:00,39.84,39.84,39.7,39.79,89398.0,28.6738,28.6738,28.5731,28.6378,89398.0
2016-01-22 15:40:00,39.78,39.87,39.76,39.87,110730.0,28.6306,28.6954,28.6162,28.6954,110730.0
2016-01-22 15:50:00,39.87,39.9,39.82,39.87,268406.0,28.6954,28.717,28.6594,28.6954,268406.0
2016-01-25 09:30:00,39.88,39.96,39.75,39.85,63998.0,28.7026,28.7602,28.609,28.681,63998.0
2016-01-25 09:40:00,39.86,39.86,39.67,39.72,43565.0,28.6882,28.6882,28.5515,28.5875,43565.0
2016-01-25 09:50:00,39.71,39.89,39.67,39.87,42243.0,28.5803,28.7098,28.5515,28.6954,42243.0
2016-01-25 10:00:00,39.85,39.85,39.51,39.54,134003.0,28.681,28.681,28.4363,28.4579,134003.0
2016-01-25 10:10:00,39.53,39.54,39.14,39.19,187305.0,28.4507,28.4579,28.17,28.206,187305.0
2016-01-25 10:20:00,39.17,39.19,38.99,38.99,147141.0,28.1916,28.206,28.0621,28.0621,147141.0
2016-01-25 10:30:00,38.99,39.01,38.82,38.87,182282.0,28.0621,28.0764,27.9397,27.9757,182282.0
2016-01-25 10:40:00,38.86,38.97,38.76,38.91,74980.0,27.9685,28.0477,27.8965,28.0045,74980.0
2016-01-25 10:50:00,38.91,38.94,38.75,38.92,96828.0,28.0045,28.0261,27.8893,28.0117,96828.0
2016-01-25 11:00:00,38.91,38.95,38.84,38.88,83717.0,28.0045,28.0333,27.9541,27.9829,83717.0
2016-01-25 11:10:00,38.87,39.11,38.85,39.09,113957.0,27.9757,28.1484,27.9613,28.134,113957.0
2016-01-25 11:20:00,39.1,39.16,39.08,39.09,92063.0,28.1412,28.1844,28.1268,28.134,92063.0
2016-01-25 11:30:00,39.1,39.16,39.04,39.16,72623.0,28.1412,28.1844,28.098,28.1844,72623.0
2016-01-25 11:40:00,39.16,39.17,39.0,39.01,71562.0,28.1844,28.1916,28.0692,28.0764,71562.0
2016-01-25 11:50:00,39.01,39.13,38.99,39.12,82380.0,28.0764,28.1628,28.0621,28.1556,82380.0
2016-01-25 12:00:00,39.11,39.14,39.1,39.11,61282.0,28.1484,28.17,28.1412,28.1484,61282.0
2016-01-25 12:10:00,39.11,39.14,39.04,39.13,40445.0,28.1484,28.17,28.098,28.1628,40445.0
2016-01-25 12:20:00,39.12,39.14,39.07,39.13,57213.0,28.1556,28.17,28.1196,28.1628,57213.0
2016-01-25 12:30:00,39.12,39.15,39.1,39.15,34753.0,28.1556,28.1772,28.1412,28.1772,34753.0
2016-01-25 12:40:00,39.14,39.18,39.09,39.17,44174.0,28.17,28.1988,28.134,28.1916,44174.0
2016-01-25 12:50:00,39.17,39.2,39.13,39.19,47201.0,28.1916,28.2132,28.1628,28.206,47201.0
2016-01-25 13:00:00,39.19,39.27,39.19,39.26,28219.0,28.206,28.2636,28.206,28.2564,28219.0
2016-01-25 13:10:00,39.24,39.24,39.17,39.23,31077.0,28.242,28.242,28.1916,28.2348,31077.0
2016-01-25 13:20:00,39.23,39.29,39.21,39.23,50216.0,28.2348,28.278,28.2204,28.2348,50216.0
2016-01-25 13:30:00,39.23,39.26,39.22,39.22,31730.0,28.2348,28.2564,28.2276,28.2276,31730.0
2016-01-25 13:40:00,39.21,39.22,39.13,39.13,35720.0,28.2204,28.2276,28.1628,28.1628,35720.0
2016-01-25 13:50:00,39.12,39.19,39.11,39.18,42676.0,28.1556,28.206,28.1484,28.1988,42676.0
2016-01-25 14:00:00,39.18,39.23,39.16,39.23,40801.0,28.1988,28.2348,28.1844,28.2348,40801.0
2016-01-25 14:10:00,39.22,39.24,39.14,39.15,38866.0,28.2276,28.242,28.17,28.1772,38866.0
2016-01-25 14:20:00,39.15,39.19,39.12,39.19,32772.0,28.1772,28.206,28.1556,28.206,32772.0
2016-01-25 14:30:00,39.18,39.19,39.13,39.14,32540.0,28.1988,28.206,28.1628,28.17,32540.0
2016-01-25 14:40:00,39.14,39.18,39.11,39.13,41239.0,28.17,28.1988,28.1484,28.1628,41239.0
2016-01-25 14:50:00,39.12,39.14,39.07,39.08,34232.0,28.1556,28.17,28.1196,28.1268,34232.0
2016-01-25 15:00:00,39.07,39.12,39.05,39.06,60781.0,28.1196,28.1556,28.1052,28.1124,60781.0
2016-01-25 15:10:00,39.06,39.08,39.0,39.02,49274.0,28.1124,28.1268,28.0692,28.0836,49274.0
2016-01-25 15:20:00,39.02,39.03,38.92,38.92,68240.0,28.0836,28.0908,28.0117,28.0117,68240.0
2016-01-25 15:30:00,38.93,38.96,38.87,38.93,90932.0,28.0189,28.0405,27.9757,28.0189,90932.0
2016-01-25 15:40:00,38.93,39.0,38.9,38.99,145206.0,28.0189,28.0692,27.9973,28.0621,145206.0
2016-01-25 15:50:00,38.99,39.05,38.94,38.98,457801.0,28.0621,28.1052,28.0261,28.0549,457801.0
2016-01-26 09:30:00,39.06,39.52,38.94,39.39,76990.0,28.1124,28.4435,28.0261,28.3499,76990.0
2016-01-26 09:40:00,39.37,39.47,39.2,39.27,61786.0,28.3355,28.4075,28.2132,28.2636,61786.0
2016-01-26 09:50:00,39.28,39.48,39.25,39.4,52113.0,28.2708,28.4147,28.2492,28.3571,52113.0
2016-01-26 10:00:00,39.41,39.49,39.38,39.49,51699.0,28.3643,28.4219,28.3427,28.4219,51699.0
2016-01-26 10:10:00,39.5,39.64,39.49,39.63,58095.0,28.4291,28.5299,28.4219,28.5227,58095.0
2016-01-26 10:20:00,39.64,39.7,39.51,39.51,33105.0,28.5299,28.5731,28.4363,28.4363,33105.0
2016-01-26 10:30:00,39.52,39.6,39.48,39.5,39509.0,28.4435,28.5011,28.4147,28.4291,39509.0
2016-01-26 10:40:00,39.5,39.6,39.49,39.57,82338.0,28.4291,28.5011,28.4219,28.4795,82338.0
2016-01-26 10:50:00,39.56,39.61,39.46,39.49,31416.0,28.4723,28.5083,28.4003,28.4219,31416.0
2016-01-26 11:00:00,39.5,39.55,39.41,39.43,30634.0,28.4291,28.4651,28.3643,28.3787,30634.0
2016-01-26 11:10:00,39.42,39.46,39.35,39.45,66437.0,28.3715,28.4003,28.3212,28.3931,66437.0
2016-01-26 11:20:00,39.44,39.48,39.31,39.32,61108.0,28.3859,28.4147,28.2924,28.2996,61108.0
2016-01-26 11:30:00,39.32,39.38,39.31,39.35,42814.0,28.2996,28.3427,28.2924,28.3212,42814.0
2016-01-26 11:40:00,39.34,39.46,39.33,39.44,24385.0,28.314,28.4003,28.3068,28.3859,24385.0
2016-01-26 11:50:00,39.44,39.46,39.36,39.37,39970.0,28.3859,28.4003,28.3284,28.3355,39970.0
2016-01-26 12:00:00,39.37,39.42,39.35,39.38,25769.0,28.3355,28.3715,28.3212,28.3427,25769.0
2016-01-26 12:10:00,39.38,39.48,39.38,39.42,25467.0,28.3427,28.4147,28.3427,28.3715,25467.0
2016-01-26 12:20:00,39.41,39.44,39.39,39.39,25189.0,28.3643,28.3859,28.3499,28.3499,25189.0
2016-01-26 12:30:00,39.39,39.43,39.37,39.42,23512.0,28.3499,28.3787,28.3355,28.3715,23512.0
2016-01-26 12:40:00,39.42,39.43,39.37,39.39,21634.0,28.3715,28.3787,28.3355,28.3499,21634.0
2016-01-26 12:50:00,39.39,39.45,39.37,39.42,23213.0,28.3499,28.3931,28.3355,28.3715,23213.0
2016-01-26 13:00:00,39.42,39.42,39.37,39.39,28310.0,28.3715,28.3715,28.3355,28.3499,28310.0
2016-01-26 13:10:00,39.39,39.41,39.36,39.37,27159.0,28.3499,28.3643,28.3284,28.3355,27159.0
2016-01-26 13:20:00,39.37,39.41,39.37,39.38,27791.0,28.3355,28.3643,28.3355,28.3427,27791.0
2016-01-26 13:30:00,39.38,39.38,39.33,39.34,41408.0,28.3427,28.3427,28.3068,28.314,41408.0
2016-01-26 13:40:00,39.34,39.41,39.34,39.39,21806.0,28.314,28.3643,28.314,28.3499,21806.0
2016-01-26 13:50:00,39.39,39.41,39.38,39.41,25759.0,28.3499,28.3643,28.3427,28.3643,25759.0
2016-01-26 14:00:00,39.41,39.41,39.33,39.34,41505.0,28.3643,28.3643,28.3068,28.314,41505.0
2016-01-26 14:10:00,39.34,39.34,39.3,39.32,80880.0,28.314,28.314,28.2852,28.2996,80880.0
2016-01-26 14:20:00,39.34,39.34,39.22,39.24,37470.0,28.314,28.314,28.2276,28.242,37470.0
2016-01-26 14:30:00,39.24,39.28,39.21,39.26,30749.0,28.242,28.2708,28.2204,28.2564,30749.0
2016-01-26 14:40:00,39.27,39.32,39.27,39.28,29968.0,28.2636,28.2996,28.2636,28.2708,29968.0
2016-01-26 14:50:00,39.29,39.34,39.28,39.33,44486.0,28.278,28.314,28.2708,28.3068,44486.0
2016-01-26 15:00:00,39.33,39.35,39.28,39.29,97476.0,28.3068,28.3212,28.2708,28.278,97476.0
2016-01-26 15:10:00,39.29,39.3,39.25,39.25,54002.0,28.278,28.2852,28.2492,28.2492,54002.0
2016-01-26 15:20:00,39.24,39.26,39.21,39.22,81793.0,28.242,28.2564,28.2204,28.2276,81793.0
2016-01-26 15:30:00,39.22,39.23,39.14,39.21,66138.0,28.2276,28.2348,28.17,28.2204,66138.0
2016-01-26 15:40:00,39.21,39.34,39.2,39.34,135197.0,28.2204,28.314,28.2132,28.314,135197.0
2016-01-26 15:50:00,39.34,39.41,39.3,39.39,201905.0,28.314,28.3643,28.2852,28.3499,201905.0
2016-01-27 09:30:00,39.43,39.43,39.15,39.36,64854.0,28.3787,28.3787,28.1772,28.3284,64854.0
2016-01-27 09:40:00,39.39,39.58,39.37,39.57,25116.0,28.3499,28.4867,28.3355,28.4795,25116.0
2016-01-27 09:50:00,39.57,39.66,39.55,39.63,22541.0,28.4795,28.5443,28.4651,28.5227,22541.0
2016-01-27 10:00:00,39.66,39.68,39.49,39.54,20339.0,28.5443,28.5587,28.4219,28.4579,20339.0
2016-01-27 10:10:00,39.53,39.56,39.46,39.5,21800.0,28.4507,28.4723,28.4003,28.4291,21800.0
2016-01-27 10:20:00,39.51,39.55,39.47,39.47,31683.0,28.4363,28.4651,28.4075,28.4075,31683.0
2016-01-27 10:30:00,39.47,39.62,39.45,39.61,53708.0,28.4075,28.5155,28.3931,28.5083,53708.0
2016-01-27 10:40:00,39.6,39.65,39.56,39.6,31058.0,28.5011,28.5371,28.4723,28.5011,31058.0
2016-01-27 10:50:00,39.6,39.61,39.48,39.58,39053.0,28.5011,28.5083,28.4147,28.4867,39053.0
2016-01-27 11:00:00,39.58,39.6,39.53,39.54,14116.0,28.4867,28.5011,28.4507,28.4579,14116.0
2016-01-27 11:10:00,39.54,39.57,39.47,39.57,32736.0,28.4579,28.4795,28.4075,28.4795,32736.0
2016-01-27 11:20:00,39.57,39.64,39.55,39.63,13040.0,28.4795,28.5299,28.4651,28.5227,13040.0
2016-01-27 11:30:00,39.64,39.77,39.62,39.75,26127.0,28.5299,28.6234,28.5155,28.609,26127.0
2016-01-27 11:40:00,39.75,39.83,39.73,39.82,27461.0,28.609,28.6666,28.5946,28.6594,27461.0
2016-01-27 11:50:00,39.81,39.83,39.79,39.8,18293.0,28.6522,28.6666,28.6378,28.645,18293.0
2016-01-27 12:00:00,39.8,39.8,39.75,39.79,20840.0,28.645,28.645,28.609,28.6378,20840.0
2016-01-27 12:10:00,39.79,39.88,39.79,39.87,16893.0,28.6378,28.7026,28.6378,28.6954,16893.0
2016-01-27 12:20:00,39.86,39.9,39.85,39.88,23832.0,28.6882,28.717,28.681,28.7026,23832.0
2016-01-27 12:30:00,39.87,39.87,39.81,39.83,14886.0,28.6954,28.6954,28.6522,28.6666,14886.0
2016-01-27 12:40:00,39.83,39.88,39.82,39.86,61896.0,28.6666,28.7026,28.6594,28.6882,61896.0
2016-01-27 12:50:00,39.86,39.87,39.77,39.79,20985.0,28.6882,28.6954,28.6234,28.6378,20985.0
2016-01-27 13:00:00,39.79,39.86,39.76,39.85,18420.0,28.6378,28.6882,28.6162,28.681,18420.0
2016-01-27 13:10:00,39.85,39.89,39.79,39.83,18885.0,28.681,28.7098,28.6378,28.6666,18885.0
2016-01-27 13:20:00,39.84,39.85,39.8,39.8,22400.0,28.6738,28.681,28.645,28.645,22400.0
2016-01-27 13:30:00,39.8,39.82,39.76,39.76,36589.0,28.645,28.6594,28.6162,28.6162,36589.0
2016-01-27 13:40:00,39.77,39.77,39.72,39.73,12200.0,28.6234,28.6234,28.5875,28.5946,12200.0
2016-01-27 13:50:00,39.73,39.77,39.68,39.69,12528.0,28.5946,28.6234,28.5587,28.5659,12528.0
2016-01-27 14:00:00,39.7,39.81,39.67,39.69,38314.0,28.5731,28.6522,28.5515,28.5659,38314.0
2016-01-27 14:10:00,39.68,39.75,39.62,39.68,49049.0,28.5587,28.609,28.5155,28.5587,49049.0
2016-01-27 14:20:00,39.68,39.71,39.58,39.65,34258.0,28.5587,28.5803,28.4867,28.5371,34258.0
2016-01-27 14:30:00,39.65,39.67,39.6,39.6,25337.0,28.5371,28.5515,28.5011,28.5011,25337.0
2016-01-27 14:40:00,39.58,39.66,39.55,39.6,31095.0,28.4867,28.5443,28.4651,28.5011,31095.0
2016-01-27 14:50:00,39.59,39.63,39.44,39.46,29191.0,28.4939,28.5227,28.3859,28.4003,29191.0
2016-01-27 15:00:00,39.46,39.48,39.36,39.42,45241.0,28.4003,28.4147,28.3284,28.3715,45241.0
2016-01-27 15:10:00,39.41,39.41,39.21,39.23,46686.0,28.3643,28.3643,28.2204,28.2348,46686.0
2016-01-27 15:20:00,39.23,39.51,39.23,39.46,58938.0,28.2348,28.4363,28.2348,28.4003,58938.0
2016-01-27 15:30:00,39.46,39.59,39.46,39.47,64392.0,28.4003,28.4939,28.4003,28.4075,64392.0
2016-01-27 15:40:00,39.47,39.58,39.43,39.55,97999.0,28.4075,28.4867,28.3787,28.4651,97999.0
2016-01-27 15:50:00,39.55,39.63,39.53,39.61,262795.0,28.4651,28.5227,28.4507,28.5083,262795.0
2016-01-28 09:30:00,39.71,39.79,39.36,39.74,61281.0,28.5803,28.6378,28.3284,28.6018,61281.0
2016-01-28 09:40:00,39.75,39.94,39.67,39.83,49658.0,28.609,28.7458,28.5515,28.6666,49658.0
2016-01-28 09:50:00,39.86,40.0,39.86,39.94,32599.0,28.6882,28.789,28.6882,28.7458,32599.0
2016-01-28 10:00:00,39.91,40.02,39.78,39.99,43448.0,28.7242,28.8034,28.6306,28.7818,43448.0
2016-01-28 10:10:00,39.99,40.12,39.99,40.04,47763.0,28.7818,28.8753,28.7818,28.8178,47763.0
2016-01-28 10:20:00,40.03,40.25,40.02,40.15,64267.0,28.8106,28.9689,28.8034,28.8969,64267.0
2016-01-28 10:30:00,40.16,40.17,39.99,40.07,70106.0,28.9041,28.9113,28.7818,28.8394,70106.0
2016-01-28 10:40:00,40.08,40.26,40.04,40.25,61561.0,28.8466,28.9761,28.8178,28.9689,61561.0
2016-01-28 10:50:00,40.25,40.35,40.18,40.35,56384.0,28.9689,29.0409,28.9185,29.0409,56384.0
2016-01-28 11:00:00,40.34,40.37,40.22,40.31,59713.0,29.0337,29.0553,28.9473,29.0121,59713.0
2016-01-28 11:10:00,40.32,40.4,40.27,40.36,44635.0,29.0193,29.0769,28.9833,29.0481,44635.0
2016-01-28 11:20:00,40.36,40.41,40.27,40.27,34309.0,29.0481,29.0841,28.9833,28.9833,34309.0
2016-01-28 11:30:00,40.27,40.27,40.19,40.2,25733.0,28.9833,28.9833,28.9257,28.9329,25733.0
2016-01-28 11:40:00,40.21,40.22,40.12,40.13,19858.0,28.9401,28.9473,28.8753,28.8825,19858.0
2016-01-28 11:50:00,40.12,40.18,40.11,40.12,16743.0,28.8753,28.9185,28.8681,28.8753,16743.0
2016-01-28 12:00:00,40.12,40.25,40.12,40.25,22546.0,28.8753,28.9689,28.8753,28.9689,22546.0
2016-01-28 12:10:00,40.26,40.26,40.2,40.23,45622.0,28.9761,28.9761,28.9329,28.9545,45622.0
2016-01-28 12:20:00,40.23,40.27,40.2,40.25,62421.0,28.9545,28.9833,28.9329,28.9689,62421.0
2016-01-28 12:30:00,40.25,40.38,40.22,40.37,60962.0,28.9689,29.0625,28.9473,29.0553,60962.0
2016-01-28 12:40:00,40.37,40.45,40.35,40.42,39077.0,29.0553,29.1128,29.0409,29.0913,39077.0
2016-01-28 12:50:00,40.42,40.44,40.36,40.39,23463.0,29.0913,29.1057,29.0481,29.0697,23463.0
2016-01-28 13:00:00,40.38,40.42,40.32,40.42,38317.0,29.0625,29.0913,29.0193,29.0913,38317.0
2016-01-28 13:10:00,40.42,40.49,40.35,40.35,24281.0,29.0913,29.1416,29.0409,29.0409,24281.0
2016-01-28 13:20:00,40.36,40.52,40.33,40.52,28519.0,29.0481,29.1632,29.0265,29.1632,28519.0
2016-01-28 13:30:00,40.51,40.51,40.43,40.47,29085.0,29.156,29.156,29.0985,29.1272,29085.0
2016-01-28 13:40:00,40.47,40.5,40.43,40.46,26708.0,29.1272,29.1488,29.0985,29.12,26708.0
2016-01-28 13:50:00,40.46,40.57,40.44,40.45,30111.0,29.12,29.1992,29.1057,29.1128,30111.0
2016-01-28 14:00:00,40.44,40.65,40.44,40.6,37845.0,29.1057,29.2568,29.1057,29.2208,37845.0
2016-01-28 14:10:00,40.6,40.68,40.59,40.61,21211.0,29.2208,29.2784,29.2136,29.228,21211.0
2016-01-28 14:20:00,40.61,40.68,40.58,40.58,74021.0,29.228,29.2784,29.2064,29.2064,74021.0
2016-01-28 14:30:00,40.6,40.61,40.5,40.5,44128.0,29.2208,29.228,29.1488,29.1488,44128.0
2016-01-28 14:40:00,40.5,40.51,40.38,40.4,36430.0,29.1488,29.156,29.0625,29.0769,36430.0
2016-01-28 14:50:00,40.39,40.42,40.33,40.41,54850.0,29.0697,29.0913,29.0265,29.0841,54850.0
2016-01-28 15:00:00,40.42,40.42,40.28,40.34,40493.0,29.0913,29.0913,28.9905,29.0337,40493.0
2016-01-28 15:10:00,40.36,40.49,40.36,40.46,36110.0,29.0481,29.1416,29.0481,29.12,36110.0
2016-01-28 15:20:00,40.44,40.46,40.35,40.36,45746.0,29.1057,29.12,29.0409,29.0481,45746.0
2016-01-28 15:30:00,40.36,40.46,40.35,40.43,36947.0,29.0481,29.12,29.0409,29.0985,36947.0
2016-01-28 15:40:00,40.42,40.46,40.33,40.4,84235.0,29.0913,29.12,29.0265,29.0769,84235.0
2016-01-28 15:50:00,40.41,40.44,40.36,40.37,150756.0,29.0841,29.1057,29.0481,29.0553,150756.0
2016-01-29 09:30:00,40.75,41.0,40.72,40.87,89857.0,29.3288,29.5087,29.3072,29.4151,89857.0
2016-01-29 09:40:00,40.86,41.04,40.81,40.91,66250.0,29.4079,29.5375,29.372,29.4439,66250.0
2016-01-29 09:50:00,40.92,41.1,40.9,40.9,69843.0,29.4511,29.5807,29.4367,29.4367,69843.0
2016-01-29 10:00:00,40.9,40.96,40.78,40.91,43937.0,29.4367,29.4799,29.3504,29.4439,43937.0
2016-01-29 10:10:00,40.9,41.02,40.85,41.01,64844.0,29.4367,29.5231,29.4007,29.5159,64844.0
2016-01-29 10:20:00,41.02,41.25,40.99,41.18,42551.0,29.5231,29.6886,29.5015,29.6382,42551.0
2016-01-29 10:30:00,41.17,41.21,41.09,41.19,44605.0,29.6311,29.6598,29.5735,29.6454,44605.0
2016-01-29 10:40:00,41.19,41.32,41.19,41.25,61238.0,29.6454,29.739,29.6454,29.6886,61238.0
2016-01-29 10:50:00,41.24,41.3,41.21,41.25,47111.0,29.6814,29.7246,29.6598,29.6886,47111.0
2016-01-29 11:00:00,41.26,41.26,41.15,41.22,55158.0,29.6958,29.6958,29.6167,29.667,55158.0
2016-01-29 11:10:00,41.23,41.25,41.08,41.08,35724.0,29.6742,29.6886,29.5663,29.5663,35724.0
2016-01-29 11:20:00,41.08,41.31,41.08,41.25,33402.0,29.5663,29.7318,29.5663,29.6886,33402.0
2016-01-29 11:30:00,41.26,41.3,41.19,41.22,65122.0,29.6958,29.7246,29.6454,29.667,65122.0
2016-01-29 11:40:00,41.22,41.25,41.17,41.23,41384.0,29.667,29.6886,29.6311,29.6742,41384.0
2016-01-29 11:50:00,41.22,41.34,41.2,41.32,65745.0,29.667,29.7534,29.6526,29.739,65745.0
2016-01-29 12:00:00,41.32,41.33,41.23,41.23,48757.0,29.739,29.7462,29.6742,29.6742,48757.0
2016-01-29 12:10:00,41.23,41.31,41.23,41.27,89608.0,29.6742,29.7318,29.6742,29.703,89608.0
2016-01-29 12:20:00,41.27,41.28,41.24,41.25,41365.0,29.703,29.7102,29.6814,29.6886,41365.0
2016-01-29 12:30:00,41.24,41.29,41.22,41.28,102045.0,29.6814,29.7174,29.667,29.7102,102045.0
2016-01-29 12:40:00,41.28,41.3,41.25,41.27,32592.0,29.7102,29.7246,29.6886,29.703,32592.0
2016-01-29 12:50:00,41.26,41.3,41.26,41.3,40247.0,29.6958,29.7246,29.6958,29.7246,40247.0
2016-01-29 13:00:00,41.29,41.29,41.2,41.26,55533.0,29.7174,29.7174,29.6526,29.6958,55533.0
2016-01-29 13:10:00,41.26,41.44,41.26,41.42,55437.0,29.6958,29.8254,29.6958,29.811,55437.0
2016-01-29 13:20:00,41.41,41.42,41.35,41.38,37120.0,29.8038,29.811,29.7606,29.7822,37120.0
2016-01-29 13:30:00,41.38,41.4,41.33,41.37,51409.0,29.7822,29.7966,29.7462,29.775,51409.0
2016-01-29 13:40:00,41.38,41.41,41.36,41.4,31797.0,29.7822,29.8038,29.7678,29.7966,31797.0
2016-01-29 13:50:00,41.39,41.39,41.35,41.36,30858.0,29.7894,29.7894,29.7606,29.7678,30858.0
2016-01-29 14:00:00,41.35,41.36,41.3,41.31,30972.0,29.7606,29.7678,29.7246,29.7318,30972.0
2016-01-29 14:10:00,41.3,41.31,41.23,41.24,41453.0,29.7246,29.7318,29.6742,29.6814,41453.0
2016-01-29 14:20:00,41.24,41.25,41.15,41.2,64191.0,29.6814,29.6886,29.6167,29.6526,64191.0
2016-01-29 14:30:00,41.2,41.28,41.18,41.28,40736.0,29.6526,29.7102,29.6382,29.7102,40736.0
2016-01-29 14:40:00,41.28,41.3,41.21,41.21,60060.0,29.7102,29.7246,29.6598,29.6598,60060.0
2016-01-29 14:50:00,41.22,41.26,41.21,41.23,53216.0,29.667,29.6958,29.6598,29.6742,53216.0
2016-01-29 15:00:00,41.23,41.27,41.2,41.27,54726.0,29.6742,29.703,29.6526,29.703,54726.0
2016-01-29 15:10:00,41.27,41.31,41.23,41.3,48353.0,29.703,29.7318,29.6742,29.7246,48353.0
2016-01-29 15:20:00,41.3,41.35,41.26,41.31,57096.0,29.7246,29.7606,29.6958,29.7318,57096.0
2016-01-29 15:30:00,41.31,41.35,41.27,41.32,56241.0,29.7318,29.7606,29.703,29.739,56241.0
2016-01-29 15:40:00,41.33,41.37,41.28,41.36,114026.0,29.7462,29.775,29.7102,29.7678,114026.0
2016-01-29 15:50:00,41.35,41.36,41.24,41.3,332680.0,29.7606,29.7678,29.6814,29.7246,332680.0
2016-02-01 09:30:00,41.16,41.25,40.9,41.13,86070.0,29.6239,29.6886,29.4367,29.6023,86070.0
2016-02-01 09:40:00,41.13,41.29,41.11,41.24,47475.0,29.6023,29.7174,29.5879,29.6814,47475.0
2016-02-01 09:50:00,41.24,41.31,40.92,40.92,47547.0,29.6814,29.7318,29.4511,29.4511,47547.0
2016-02-01 10:00:00,40.9,41.1,40.89,40.97,39170.0,29.4367,29.5807,29.4295,29.4871,39170.0
2016-02-01 10:10:00,40.98,41.12,40.95,41.0,40063.0,29.4943,29.5951,29.4727,29.5087,40063.0
2016-02-01 10:20:00,41.0,41.15,41.0,41.12,118590.0,29.5087,29.6167,29.5087,29.5951,118590.0
2016-02-01 10:30:00,41.11,41.21,40.99,41.18,32930.0,29.5879,29.6598,29.5015,29.6382,32930.0
2016-02-01 10:40:00,41.19,41.28,41.17,41.28,30357.0,29.6454,29.7102,29.6311,29.7102,30357.0
2016-02-01 10:50:00,41.29,41.42,41.28,41.4,66678.0,29.7174,29.811,29.7102,29.7966,66678.0
2016-02-01 11:00:00,41.4,41.42,41.26,41.31,59382.0,29.7966,29.811,29.6958,29.7318,59382.0
2016-02-01 11:10:00,41.31,41.42,41.3,41.4,19971.0,29.7318,29.811,29.7246,29.7966,19971.0
2016-02-01 11:20:00,41.39,41.42,41.34,41.39,30595.0,29.7894,29.811,29.7534,29.7894,30595.0
2016-02-01 11:30:00,41.39,41.58,41.36,41.53,50945.0,29.7894,29.9261,29.7678,29.8902,50945.0
2016-02-01 11:40:00,41.53,41.53,41.46,41.47,76662.0,29.8902,29.8902,29.8398,29.847,76662.0
2016-02-01 11:50:00,41.45,41.51,41.45,41.48,78329.0,29.8326,29.8758,29.8326,29.8542,78329.0
2016-02-01 12:00:00,41.47,41.54,41.43,41.49,43894.0,29.847,29.8973,29.8182,29.8614,43894.0
2016-02-01 12:10:00,41.48,41.51,41.46,41.47,32189.0,29.8542,29.8758,29.8398,29.847,32189.0
2016-02-01 12:20:00,41.48,41.49,41.42,41.46,28724.0,29.8542,29.8614,29.811,29.8398,28724.0
2016-02-01 12:30:00,41.46,41.51,41.45,41.48,42728.0,29.8398,29.8758,29.8326,29.8542,42728.0
2016-02-01 12:40:00,41.48,41.54,41.48,41.54,77295.0,29.8542,29.8973,29.8542,29.8973,77295.0
2016-02-01 12:50:00,41.54,41.54,41.44,41.5,33672.0,29.8973,29.8973,29.8254,29.8686,33672.0
2016-02-01 13:00:00,41.5,41.53,41.47,41.48,31799.0,29.8686,29.8902,29.847,29.8542,31799.0
2016-02-01 13:10:00,41.46,41.51,41.39,41.43,43851.0,29.8398,29.8758,29.7894,29.8182,43851.0
2016-02-01 13:20:00,41.44,41.54,41.44,41.53,27693.0,29.8254,29.8973,29.8254,29.8902,27693.0
2016-02-01 13:30:00,41.53,41.55,41.48,41.51,37927.0,29.8902,29.9045,29.8542,29.8758,37927.0
2016-02-01 13:40:00,41.52,41.53,41.46,41.48,36834.0,29.883,29.8902,29.8398,29.8542,36834.0
2016-02-01 13:50:00,41.48,41.48,41.39,41.42,32426.0,29.8542,29.8542,29.7894,29.811,32426.0
2016-02-01 14:00:00,41.42,41.49,41.37,41.37,40554.0,29.811,29.8614,29.775,29.775,40554.0
2016-02-01 14:10:00,41.37,41.46,41.36,41.46,42277.0,29.775,29.8398,29.7678,29.8398,42277.0
2016-02-01 14:20:00,41.45,41.48,41.42,41.45,41540.0,29.8326,29.8542,29.811,29.8326,41540.0
2016-02-01 14:30:00,41.45,41.53,41.44,41.51,101847.0,29.8326,29.8902,29.8254,29.8758,101847.0
2016-02-01 14:40:00,41.52,41.52,41.44,41.45,40851.0,29.883,29.883,29.8254,29.8326,40851.0
2016-02-01 14:50:00,41.44,41.5,41.42,41.49,49544.0,29.8254,29.8686,29.811,29.8614,49544.0
2016-02-01 15:00:00,41.49,41.5,41.44,41.46,52007.0,29.8614,29.8686,29.8254,29.8398,52007.0
2016-02-01 15:10:00,41.47,41.52,41.44,41.49,101782.0,29.847,29.883,29.8254,29.8614,101782.0
2016-02-01 15:20:00,41.49,41.55,41.46,41.55,83296.0,29.8614,29.9045,29.8398,29.9045,83296.0
2016-02-01 15:30:00,41.55,41.57,41.42,41.44,103319.0,29.9045,29.9189,29.811,29.8254,103319.0
2016-02-01 15:40:00,41.43,41.46,41.36,41.37,135935.0,29.8182,29.8398,29.7678,29.775,135935.0
2016-02-01 15:50:00,41.37,41.44,41.35,41.37,326618.0,29.775,29.8254,29.7606,29.775,326618.0
2016-02-02 09:30:00,41.13,41.3,40.84,40.88,116727.0,29.6023,29.7246,29.3935,29.4223,116727.0
2016-02-02 09:40:00,40.88,40.98,40.78,40.93,119344.0,29.4223,29.4943,29.3504,29.4583,119344.0
2016-02-02 09:50:00,40.92,40.96,40.82,40.91,83486.0,29.4511,29.4799,29.3791,29.4439,83486.0
2016-02-02 10:00:00,40.91,41.01,40.85,40.9,85879.0,29.4439,29.5159,29.4007,29.4367,85879.0
2016-02-02 10:10:00,40.9,40.98,40.87,40.97,66765.0,29.4367,29.4943,29.4151,29.4871,66765.0
2016-02-02 10:20:00,40.97,40.98,40.88,40.9,71243.0,29.4871,29.4943,29.4223,29.4367,71243.0
2016-02-02 10:30:00,40.9,41.05,40.88,41.03,91317.0,29.4367,29.5447,29.4223,29.5303,91317.0
2016-02-02 10:40:00,41.03,41.19,41.01,41.14,127069.0,29.5303,29.6454,29.5159,29.6095,127069.0
2016-02-02 10:50:00,41.14,41.22,41.14,41.22,115643.0,29.6095,29.667,29.6095,29.667,115643.0
2016-02-02 11:00:00,41.22,41.38,41.22,41.36,42027.0,29.667,29.7822,29.667,29.7678,42027.0
2016-02-02 11:10:00,41.35,41.42,41.33,41.37,83839.0,29.7606,29.811,29.7462,29.775,83839.0
2016-02-02 11:20:00,41.37,41.38,41.28,41.3,44220.0,29.775,29.7822,29.7102,29.7246,44220.0
2016-02-02 11:30:00,41.3,41.31,41.21,41.24,50911.0,29.7246,29.7318,29.6598,29.6814,50911.0
2016-02-02 11:40:00,41.23,41.24,41.1,41.11,38245.0,29.6742,29.6814,29.5807,29.5879,38245.0
2016-02-02 11:50:00,41.1,41.11,41.03,41.03,35623.0,29.5807,29.5879,29.5303,29.5303,35623.0
2016-02-02 12:00:00,41.04,41.06,41.0,41.01,59896.0,29.5375,29.5519,29.5087,29.5159,59896.0
2016-02-02 12:10:00,41.01,41.05,40.98,41.01,50671.0,29.5159,29.5447,29.4943,29.5159,50671.0
2016-02-02 12:20:00,41.0,41.07,40.97,41.07,39855.0,29.5087,29.5591,29.4871,29.5591,39855.0
2016-02-02 12:30:00,41.07,41.08,41.02,41.07,38554.0,29.5591,29.5663,29.5231,29.5591,38554.0
2016-02-02 12:40:00,41.07,41.15,41.04,41.14,56617.0,29.5591,29.6167,29.5375,29.6095,56617.0
2016-02-02 12:50:00,41.13,41.18,41.11,41.18,38325.0,29.6023,29.6382,29.5879,29.6382,38325.0
2016-02-02 13:00:00,41.17,41.25,41.17,41.19,48851.0,29.6311,29.6886,29.6311,29.6454,48851.0
2016-02-02 13:10:00,41.19,41.26,41.19,41.26,41049.0,29.6454,29.6958,29.6454,29.6958,41049.0
2016-02-02 13:20:00,41.26,41.27,41.21,41.21,51582.0,29.6958,29.703,29.6598,29.6598,51582.0
2016-02-02 13:30:00,41.21,41.24,41.19,41.21,37557.0,29.6598,29.6814,29.6454,29.6598,37557.0
2016-02-02 13:40:00,41.22,41.26,41.21,41.25,42599.0,29.667,29.6958,29.6598,29.6886,42599.0
2016-02-02 13:50:00,41.25,41.25,41.21,41.23,37130.0,29.6886,29.6886,29.6598,29.6742,37130.0
2016-02-02 14:00:00,41.23,41.25,41.19,41.25,40750.0,29.6742,29.6886,29.6454,29.6886,40750.0
2016-02-02 14:10:00,41.25,41.35,41.23,41.34,53031.0,29.6886,29.7606,29.6742,29.7534,53031.0
2016-02-02 14:20:00,41.35,41.44,41.32,41.44,71670.0,29.7606,29.8254,29.739,29.8254,71670.0
2016-02-02 14:30:00,41.44,41.46,41.39,41.45,79987.0,29.8254,29.8398,29.7894,29.8326,79987.0
2016-02-02 14:40:00,41.44,41.46,41.43,41.45,145732.0,29.8254,29.8398,29.8182,29.8326,145732.0
2016-02-02 14:50:00,41.45,41.45,41.36,41.37,73388.0,29.8326,29.8326,29.7678,29.775,73388.0
2016-02-02 15:00:00,41.36,41.38,41.3,41.3,81934.0,29.7678,29.7822,29.7246,29.7246,81934.0
2016-02-02 15:10:00,41.3,41.4,41.27,41.37,73771.0,29.7246,29.7966,29.703,29.775,73771.0
2016-02-02 15:20:00,41.37,41.4,41.3,41.37,64409.0,29.775,29.7966,29.7246,29.775,64409.0
2016-02-02 15:30:00,41.37,41.41,41.35,41.4,130348.0,29.775,29.8038,29.7606,29.7966,130348.0
2016-02-02 15:40:00,41.41,41.46,41.35,41.42,128785.0,29.8038,29.8398,29.7606,29.811,128785.0
2016-02-02 15:50:00,41.42,41.48,41.4,41.44,266531.0,29.811,29.8542,29.7966,29.8254,266531.0
2016-02-03 09:30:00,41.69,41.94,41.56,41.88,136498.0,30.0053,30.1852,29.9117,30.1421,136498.0
2016-02-03 09:40:00,41.89,41.99,41.75,41.98,140885.0,30.1493,30.2212,30.0485,30.214,140885.0
2016-02-03 09:50:00,41.99,42.09,41.81,42.0,106750.0,30.2212,30.2932,30.0917,30.2284,106750.0
2016-02-03 10:00:00,41.97,42.05,41.84,42.04,90914.0,30.2068,30.2644,30.1133,30.2572,90914.0
2016-02-03 10:10:00,42.05,42.11,42.02,42.05,102753.0,30.2644,30.3076,30.2428,30.2644,102753.0
2016-02-03 10:20:00,42.04,42.04,41.92,41.95,75631.0,30.2572,30.2572,30.1708,30.1924,75631.0
2016-02-03 10:30:00,41.95,42.05,41.86,42.05,85082.0,30.1924,30.2644,30.1277,30.2644,85082.0
2016-02-03 10:40:00,42.05,42.19,41.94,41.95,105145.0,30.2644,30.3652,30.1852,30.1924,105145.0
2016-02-03 10:50:00,41.96,42.09,41.94,42.08,152774.0,30.1996,30.2932,30.1852,30.286,152774.0
2016-02-03 11:00:00,42.08,42.08,41.86,41.95,137516.0,30.286,30.286,30.1277,30.1924,137516.0
2016-02-03 11:10:00,41.95,41.96,41.73,41.85,59985.0,30.1924,30.1996,30.0341,30.1205,59985.0
2016-02-03 11:20:00,41.84,42.0,41.81,41.94,68707.0,30.1133,30.2284,30.0917,30.1852,68707.0
2016-02-03 11:30:00,41.94,41.97,41.8,41.83,84406.0,30.1852,30.2068,30.0845,30.1061,84406.0
2016-02-03 11:40:00,41.82,41.93,41.82,41.9,72007.0,30.0989,30.178,30.0989,30.1565,72007.0
2016-02-03 11:50:00,41.9,41.91,41.81,41.87,50505.0,30.1565,30.1636,30.0917,30.1349,50505.0
2016-02-03 12:00:00,41.88,41.9,41.78,41.87,41488.0,30.1421,30.1565,30.0701,30.1349,41488.0
2016-02-03 12:10:00,41.88,41.93,41.81,41.85,55306.0,30.1421,30.178,30.0917,30.1205,55306.0
2016-02-03 12:20:00,41.84,41.91,41.84,41.89,90762.0,30.1133,30.1636,30.1133,30.1493,90762.0
2016-02-03 12:30:00,41.89,41.9,41.82,41.89,47523.0,30.1493,30.1565,30.0989,30.1493,47523.0
2016-02-03 12:40:00,41.89,41.89,41.84,41.87,37483.0,30.1493,30.1493,30.1133,30.1349,37483.0
2016-02-03 12:50:00,41.88,41.92,41.85,41.9,66654.0,30.1421,30.1708,30.1205,30.1565,66654.0
2016-02-03 13:00:00,41.9,41.91,41.66,41.7,115768.0,30.1565,30.1636,29.9837,30.0125,115768.0
2016-02-03 13:10:00,41.7,41.85,41.68,41.82,69986.0,30.0125,30.1205,29.9981,30.0989,69986.0
2016-02-03 13:20:00,41.83,41.92,41.74,41.92,39105.0,30.1061,30.1708,30.0413,30.1708,39105.0
2016-02-03 13:30:00,41.93,41.93,41.79,41.81,37133.0,30.178,30.178,30.0773,30.0917,37133.0
2016-02-03 13:40:00,41.82,41.9,41.81,41.87,23937.0,30.0989,30.1565,30.0917,30.1349,23937.0
2016-02-03 13:50:00,41.87,41.89,41.78,41.83,89055.0,30.1349,30.1493,30.0701,30.1061,89055.0
2016-02-03 14:00:00,41.82,42.0,41.82,41.97,78651.0,30.0989,30.2284,30.0989,30.2068,78651.0
2016-02-03 14:10:00,41.97,42.03,41.96,42.0,40443.0,30.2068,30.25,30.1996,30.2284,40443.0
2016-02-03 14:20:00,42.01,42.25,42.01,42.21,71002.0,30.2356,30.4084,30.2356,30.3796,71002.0
2016-02-03 14:30:00,42.21,42.31,42.16,42.3,45057.0,30.3796,30.4515,30.3436,30.4443,45057.0
2016-02-03 14:40:00,42.31,42.42,42.24,42.39,65925.0,30.4515,30.5307,30.4012,30.5091,65925.0
2016-02-03 14:50:00,42.37,42.39,42.31,42.37,53695.0,30.4947,30.5091,30.4515,30.4947,53695.0
2016-02-03 15:00:00,42.38,42.4,42.29,42.34,74420.0,30.5019,30.5163,30.4371,30.4731,74420.0
2016-02-03 15:10:00,42.34,42.38,42.26,42.33,71078.0,30.4731,30.5019,30.4156,30.4659,71078.0
2016-02-03 15:20:00,42.33,42.33,42.19,42.24,72213.0,30.4659,30.4659,30.3652,30.4012,72213.0
2016-02-03 15:30:00,42.24,42.28,42.12,42.18,75960.0,30.4012,30.4299,30.3148,30.358,75960.0
2016-02-03 15:40:00,42.17,42.23,42.14,42.16,89494.0,30.3508,30.394,30.3292,30.3436,89494.0
2016-02-03 15:50:00,42.16,42.2,42.09,42.15,262204.0,30.3436,30.3724,30.2932,30.3364,262204.0
2016-02-04 09:30:00,42.19,42.5,42.18,42.4,83801.0,30.3652,30.5883,30.358,30.5163,83801.0
2016-02-04 09:40:00,42.39,42.4,42.09,42.38,76328.0,30.5091,30.5163,30.2932,30.5019,76328.0
2016-02-04 09:50:00,42.37,42.49,42.31,42.33,46328.0,30.4947,30.5811,30.4515,30.4659,46328.0
2016-02-04 10:00:00,42.35,42.35,42.19,42.26,69852.0,30.4803,30.4803,30.3652,30.4156,69852.0
2016-02-04 10:10:00,42.26,42.5,42.2,42.46,82032.0,30.4156,30.5883,30.3724,30.5595,82032.0
2016-02-04 10:20:00,42.44,42.45,42.21,42.24,37715.0,30.5451,30.5523,30.3796,30.4012,37715.0
2016-02-04 10:30:00,42.23,42.23,42.1,42.15,95680.0,30.394,30.394,30.3004,30.3364,95680.0
2016-02-04 10:40:00,42.16,42.17,42.06,42.11,84386.0,30.3436,30.3508,30.2716,30.3076,84386.0
2016-02-04 10:50:00,42.11,42.45,42.1,42.44,124198.0,30.3076,30.5523,30.3004,30.5451,124198.0
2016-02-04 11:00:00,42.44,42.44,42.24,42.38,50532.0,30.5451,30.5451,30.4012,30.5019,50532.0
2016-02-04 11:10:00,42.38,42.52,42.38,42.49,78717.0,30.5019,30.6027,30.5019,30.5811,78717.0
2016-02-04 11:20:00,42.48,42.5,42.39,42.44,42205.0,30.5739,30.5883,30.5091,30.5451,42205.0
2016-02-04 11:30:00,42.44,42.54,42.43,42.51,48865.0,30.5451,30.6171,30.5379,30.5955,48865.0
2016-02-04 11:40:00,42.51,42.55,42.47,42.5,40281.0,30.5955,30.6243,30.5667,30.5883,40281.0
2016-02-04 11:50:00,42.49,42.52,42.4,42.41,52358.0,30.5811,30.6027,30.5163,30.5235,52358.0
2016-02-04 12:00:00,42.42,42.67,42.42,42.65,72322.0,30.5307,30.7106,30.5307,30.6962,72322.0
2016-02-04 12:10:00,42.65,42.67,42.55,42.59,70920.0,30.6962,30.7106,30.6243,30.6531,70920.0
2016-02-04 12:20:00,42.59,42.59,42.45,42.48,84439.0,30.6531,30.6531,30.5523,30.5739,84439.0
2016-02-04 12:30:00,42.49,42.53,42.44,42.48,40956.0,30.5811,30.6099,30.5451,30.5739,40956.0
2016-02-04 12:40:00,42.49,42.59,42.49,42.58,37859.0,30.5811,30.6531,30.5811,30.6459,37859.0
2016-02-04 12:50:00,42.58,42.65,42.57,42.58,42738.0,30.6459,30.6962,30.6387,30.6459,42738.0
2016-02-04 13:00:00,42.57,42.68,42.55,42.66,51417.0,30.6387,30.7178,30.6243,30.7034,51417.0
2016-02-04 13:10:00,42.66,42.76,42.65,42.76,52073.0,30.7034,30.7754,30.6962,30.7754,52073.0
2016-02-04 13:20:00,42.76,42.83,42.72,42.82,66421.0,30.7754,30.8258,30.7466,30.8186,66421.0
2016-02-04 13:30:00,42.81,42.83,42.72,42.75,69376.0,30.8114,30.8258,30.7466,30.7682,69376.0
2016-02-04 13:40:00,42.74,42.75,42.66,42.66,44850.0,30.761,30.7682,30.7034,30.7034,44850.0
2016-02-04 13:50:00,42.67,42.76,42.66,42.71,37991.0,30.7106,30.7754,30.7034,30.7394,37991.0
2016-02-04 14:00:00,42.72,42.72,42.5,42.52,53845.0,30.7466,30.7466,30.5883,30.6027,53845.0
2016-02-04 14:10:00,42.52,42.58,42.49,42.5,43509.0,30.6027,30.6459,30.5811,30.5883,43509.0
2016-02-04 14:20:00,42.5,42.6,42.49,42.51,43313.0,30.5883,30.6603,30.5811,30.5955,43313.0
2016-02-04 14:30:00,42.5,42.56,42.48,42.49,54099.0,30.5883,30.6315,30.5739,30.5811,54099.0
2016-02-04 14:40:00,42.49,42.53,42.47,42.48,39622.0,30.5811,30.6099,30.5667,30.5739,39622.0
2016-02-04 14:50:00,42.48,42.53,42.43,42.5,47996.0,30.5739,30.6099,30.5379,30.5883,47996.0
2016-02-04 15:00:00,42.49,42.5,42.38,42.4,65954.0,30.5811,30.5883,30.5019,30.5163,65954.0
2016-02-04 15:10:00,42.41,42.45,42.33,42.33,63118.0,30.5235,30.5523,30.4659,30.4659,63118.0
2016-02-04 15:20:00,42.34,42.45,42.34,42.36,62249.0,30.4731,30.5523,30.4731,30.4875,62249.0
2016-02-04 15:30:00,42.36,42.43,42.33,42.43,71206.0,30.4875,30.5379,30.4659,30.5379,71206.0
2016-02-04 15:40:00,42.43,42.48,42.37,42.42,117631.0,30.5379,30.5739,30.4947,30.5307,117631.0
2016-02-04 15:50:00,42.41,42.45,42.35,42.43,229044.0,30.5235,30.5523,30.4803,30.5379,229044.0
2016-02-05 09:30:00,42.09,42.21,41.78,41.92,59564.0,30.2932,30.3796,30.0701,30.1708,59564.0
2016-02-05 09:40:00,41.92,42.11,41.8,42.1,59265.0,30.1708,30.3076,30.0845,30.3004,59265.0
2016-02-05 09:50:00,42.12,42.29,42.11,42.26,62631.0,30.3148,30.4371,30.3076,30.4156,62631.0
2016-02-05 10:00:00,42.27,42.29,42.15,42.16,64730.0,30.4227,30.4371,30.3364,30.3436,64730.0
2016-02-05 10:10:00,42.16,42.41,42.16,42.39,62383.0,30.3436,30.5235,30.3436,30.5091,62383.0
2016-02-05 10:20:00,42.4,42.46,42.31,42.31,43626.0,30.5163,30.5595,30.4515,30.4515,43626.0
2016-02-05 10:30:00,42.32,42.39,42.28,42.37,46644.0,30.4587,30.5091,30.4299,30.4947,46644.0
2016-02-05 10:40:00,42.37,42.56,42.35,42.55,56045.0,30.4947,30.6315,30.4803,30.6243,56045.0
2016-02-05 10:50:00,42.55,42.56,42.41,42.41,90721.0,30.6243,30.6315,30.5235,30.5235,90721.0
2016-02-05 11:00:00,42.43,42.47,42.37,42.45,95085.0,30.5379,30.5667,30.4947,30.5523,95085.0
2016-02-05 11:10:00,42.45,42.55,42.41,42.46,141533.0,30.5523,30.6243,30.5235,30.5595,141533.0
2016-02-05 11:20:00,42.47,42.68,42.46,42.68,57778.0,30.5667,30.7178,30.5595,30.7178,57778.0
2016-02-05 11:30:00,42.69,42.8,42.65,42.74,54961.0,30.725,30.8042,30.6962,30.761,54961.0
2016-02-05 11:40:00,42.74,42.81,42.7,42.74,38181.0,30.761,30.8114,30.7322,30.761,38181.0
2016-02-05 11:50:00,42.74,42.79,42.68,42.75,41896.0,30.761,30.797,30.7178,30.7682,41896.0
2016-02-05 12:00:00,42.75,42.75,42.6,42.62,41156.0,30.7682,30.7682,30.6603,30.6747,41156.0
2016-02-05 12:10:00,42.62,42.65,42.54,42.54,42712.0,30.6747,30.6962,30.6171,30.6171,42712.0
2016-02-05 12:20:00,42.55,42.69,42.55,42.63,59974.0,30.6243,30.725,30.6243,30.6818,59974.0
2016-02-05 12:30:00,42.62,42.7,42.6,42.65,39818.0,30.6747,30.7322,30.6603,30.6962,39818.0
2016-02-05 12:40:00,42.65,42.68,42.6,42.66,26462.0,30.6962,30.7178,30.6603,30.7034,26462.0
2016-02-05 12:50:00,42.67,42.68,42.54,42.59,26345.0,30.7106,30.7178,30.6171,30.6531,26345.0
2016-02-05 13:00:00,42.58,42.62,42.52,42.62,32137.0,30.6459,30.6747,30.6027,30.6747,32137.0
2016-02-05 13:10:00,42.62,42.68,42.59,42.6,29353.0,30.6747,30.7178,30.6531,30.6603,29353.0
2016-02-05 13:20:00,42.59,42.66,42.58,42.66,28991.0,30.6531,30.7034,30.6459,30.7034,28991.0
2016-02-05 13:30:00,42.66,42.7,42.63,42.65,41756.0,30.7034,30.7322,30.6818,30.6962,41756.0
2016-02-05 13:40:00,42.65,42.69,42.63,42.66,27423.0,30.6962,30.725,30.6818,30.7034,27423.0
2016-02-05 13:50:00,42.66,42.74,42.66,42.73,52622.0,30.7034,30.761,30.7034,30.7538,52622.0
2016-02-05 14:00:00,42.73,42.82,42.72,42.82,37508.0,30.7538,30.8186,30.7466,30.8186,37508.0
2016-02-05 14:10:00,42.81,42.84,42.76,42.83,57487.0,30.8114,30.833,30.7754,30.8258,57487.0
2016-02-05 14:20:00,42.82,42.96,42.81,42.95,49465.0,30.8186,30.9194,30.8114,30.9122,49465.0
2016-02-05 14:30:00,42.95,43.0,42.93,42.93,71730.0,30.9122,30.9481,30.8978,30.8978,71730.0
2016-02-05 14:40:00,42.92,42.97,42.88,42.93,68885.0,30.8906,30.9266,30.8618,30.8978,68885.0
2016-02-05 14:50:00,42.93,42.99,42.91,42.98,77424.0,30.8978,30.9409,30.8834,30.9338,77424.0
2016-02-05 15:00:00,42.97,42.98,42.89,42.97,257059.0,30.9266,30.9338,30.869,30.9266,257059.0
2016-02-05 15:10:00,42.97,42.97,42.91,42.95,124197.0,30.9266,30.9266,30.8834,30.9122,124197.0
2016-02-05 15:20:00,42.96,43.0,42.95,42.98,100895.0,30.9194,30.9481,30.9122,30.9338,100895.0
2016-02-05 15:30:00,42.98,43.03,42.95,42.98,171045.0,30.9338,30.9697,30.9122,30.9338,171045.0
2016-02-05 15:40:00,42.97,43.0,42.89,42.99,187229.0,30.9266,30.9481,30.869,30.9409,187229.0
2016-02-05 15:50:00,42.98,43.06,42.89,42.91,569921.0,30.9338,30.9913,30.869,30.8834,569921.0
2016-02-08 09:30:00,42.89,43.4,42.59,42.7,161891.0,30.869,31.236,30.6531,30.7322,161891.0
2016-02-08 09:40:00,42.71,42.77,42.47,42.54,158207.0,30.7394,30.7826,30.5667,30.6171,158207.0
2016-02-08 09:50:00,42.53,42.57,42.22,42.22,120005.0,30.6099,30.6387,30.3868,30.3868,120005.0
2016-02-08 10:00:00,42.22,42.57,42.22,42.57,93264.0,30.3868,30.6387,30.3868,30.6387,93264.0
2016-02-08 10:10:00,42.57,42.57,42.1,42.13,146322.0,30.6387,30.6387,30.3004,30.322,146322.0
2016-02-08 10:20:00,42.13,42.28,42.11,42.2,136576.0,30.322,30.4299,30.3076,30.3724,136576.0
2016-02-08 10:30:00,42.2,42.5,42.19,42.38,61732.0,30.3724,30.5883,30.3652,30.5019,61732.0
2016-02-08 10:40:00,42.39,42.47,42.26,42.37,71631.0,30.5091,30.5667,30.4156,30.4947,71631.0
2016-02-08 10:50:00,42.37,42.42,42.32,42.41,92974.0,30.4947,30.5307,30.4587,30.5235,92974.0
2016-02-08 11:00:00,42.42,42.43,42.23,42.27,108094.0,30.5307,30.5379,30.394,30.4227,108094.0
2016-02-08 11:10:00,42.27,42.34,42.17,42.27,82923.0,30.4227,30.4731,30.3508,30.4227,82923.0
2016-02-08 11:20:00,42.26,42.26,41.96,41.98,92988.0,30.4156,30.4156,30.1996,30.214,92988.0
2016-02-08 11:30:00,41.97,42.08,41.91,42.04,114973.0,30.2068,30.286,30.1636,30.2572,114973.0
2016-02-08 11:40:00,42.04,42.04,41.94,41.98,59790.0,30.2572,30.2572,30.1852,30.214,59790.0
2016-02-08 11:50:00,41.98,42.05,41.95,41.97,107805.0,30.214,30.2644,30.1924,30.2068,107805.0
2016-02-08 12:00:00,41.97,42.02,41.94,41.99,77445.0,30.2068,30.2428,30.1852,30.2212,77445.0
2016-02-08 12:10:00,42.0,42.03,41.96,41.99,143730.0,30.2284,30.25,30.1996,30.2212,143730.0
2016-02-08 12:20:00,42.0,42.05,41.98,41.99,98106.0,30.2284,30.2644,30.214,30.2212,98106.0
2016-02-08 12:30:00,41.99,42.04,41.98,41.99,103649.0,30.2212,30.2572,30.214,30.2212,103649.0
2016-02-08 12:40:00,41.98,42.06,41.98,42.05,84085.0,30.214,30.2716,30.214,30.2644,84085.0
2016-02-08 12:50:00,42.05,42.21,42.05,42.21,46669.0,30.2644,30.3796,30.2644,30.3796,46669.0
2016-02-08 13:00:00,42.22,42.22,42.08,42.12,61881.0,30.3868,30.3868,30.286,30.3148,61881.0
2016-02-08 13:10:00,42.11,42.12,42.02,42.04,94518.0,30.3076,30.3148,30.2428,30.2572,94518.0
2016-02-08 13:20:00,42.04,42.07,42.0,42.04,74589.0,30.2572,30.2788,30.2284,30.2572,74589.0
2016-02-08 13:30:00,42.04,42.05,42.0,42.02,78354.0,30.2572,30.2644,30.2284,30.2428,78354.0
2016-02-08 13:40:00,42.01,42.02,41.9,41.95,66360.0,30.2356,30.2428,30.1565,30.1924,66360.0
2016-02-08 13:50:00,41.95,41.98,41.85,41.86,95908.0,30.1924,30.214,30.1205,30.1277,95908.0
2016-02-08 14:00:00,41.87,41.9,41.82,41.89,111673.0,30.1349,30.1565,30.0989,30.1493,111673.0
2016-02-08 14:10:00,41.9,41.91,41.85,41.87,87148.0,30.1565,30.1636,30.1205,30.1349,87148.0
2016-02-08 14:20:00,41.87,42.02,41.85,42.0,81935.0,30.1349,30.2428,30.1205,30.2284,81935.0
2016-02-08 14:30:00,41.99,42.01,41.92,41.99,53376.0,30.2212,30.2356,30.1708,30.2212,53376.0
2016-02-08 14:40:00,41.99,42.05,41.98,41.98,62344.0,30.2212,30.2644,30.214,30.214,62344.0
2016-02-08 14:50:00,41.98,42.04,41.95,41.97,65823.0,30.214,30.2572,30.1924,30.2068,65823.0
2016-02-08 15:00:00,41.98,42.01,41.93,41.95,86360.0,30.214,30.2356,30.178,30.1924,86360.0
2016-02-08 15:10:00,41.96,42.01,41.94,41.95,95162.0,30.1996,30.2356,30.1852,30.1924,95162.0
2016-02-08 15:20:00,41.95,42.0,41.93,41.94,83976.0,30.1924,30.2284,30.178,30.1852,83976.0
2016-02-08 15:30:00,41.95,41.96,41.87,41.89,157539.0,30.1924,30.1996,30.1349,30.1493,157539.0
2016-02-08 15:40:00,41.9,41.96,41.87,41.92,285505.0,30.1565,30.1996,30.1349,30.1708,285505.0
2016-02-08 15:50:00,41.91,42.01,41.89,42.0,356754.0,30.1636,30.2356,30.1493,30.2284,356754.0
2016-02-09 09:30:00,41.81,42.1,41.76,41.98,145097.0,30.0917,30.3004,30.0557,30.214,145097.0
2016-02-09 09:40:00,41.97,42.04,41.85,41.92,71511.0,30.2068,30.2572,30.1205,30.1708,71511.0
2016-02-09 09:50:00,41.92,41.93,41.58,41.8,216799.0,30.1708,30.178,29.9261,30.0845,216799.0
2016-02-09 10:00:00,41.79,41.94,41.7,41.7,80508.0,30.0773,30.1852,30.0125,30.0125,80508.0
2016-02-09 10:10:00,41.7,41.86,41.65,41.79,96568.0,30.0125,30.1277,29.9765,30.0773,96568.0
2016-02-09 10:20:00,41.79,41.8,41.61,41.64,68131.0,30.0773,30.0845,29.9477,29.9693,68131.0
2016-02-09 10:30:00,41.64,41.84,41.64,41.83,91942.0,29.9693,30.1133,29.9693,30.1061,91942.0
2016-02-09 10:40:00,41.83,41.88,41.76,41.84,75872.0,30.1061,30.1421,30.0557,30.1133,75872.0
2016-02-09 10:50:00,41.84,42.01,41.84,41.96,59904.0,30.1133,30.2356,30.1133,30.1996,59904.0
2016-02-09 11:00:00,41.96,42.04,41.92,42.03,79423.0,30.1996,30.2572,30.1708,30.25,79423.0
2016-02-09 11:10:00,42.04,42.18,41.99,42.09,71050.0,30.2572,30.358,30.2212,30.2932,71050.0
2016-02-09 11:20:00,42.09,42.22,42.08,42.14,60631.0,30.2932,30.3868,30.286,30.3292,60631.0
2016-02-09 11:30:00,42.14,42.22,42.11,42.19,61811.0,30.3292,30.3868,30.3076,30.3652,61811.0
2016-02-09 11:40:00,42.19,42.24,42.16,42.19,44234.0,30.3652,30.4012,30.3436,30.3652,44234.0
2016-02-09 11:50:00,42.19,42.19,42.07,42.13,72522.0,30.3652,30.3652,30.2788,30.322,72522.0
2016-02-09 12:00:00,42.14,42.23,42.09,42.22,56629.0,30.3292,30.394,30.2932,30.3868,56629.0
2016-02-09 12:10:00,42.22,42.23,42.13,42.14,38889.0,30.3868,30.394,30.322,30.3292,38889.0
2016-02-09 12:20:00,42.14,42.2,42.13,42.19,45376.0,30.3292,30.3724,30.322,30.3652,45376.0
2016-02-09 12:30:00,42.19,42.25,42.17,42.21,41063.0,30.3652,30.4084,30.3508,30.3796,41063.0
2016-02-09 12:40:00,42.22,42.3,42.18,42.3,34589.0,30.3868,30.4443,30.358,30.4443,34589.0
2016-02-09 12:50:00,42.3,42.39,42.29,42.38,50459.0,30.4443,30.5091,30.4371,30.5019,50459.0
2016-02-09 13:00:00,42.38,42.43,42.33,42.33,69210.0,30.5019,30.5379,30.4659,30.4659,69210.0
2016-02-09 13:10:00,42.32,42.34,42.24,42.26,57404.0,30.4587,30.4731,30.4012,30.4156,57404.0
2016-02-09 13:20:00,42.27,42.3,42.25,42.29,41889.0,30.4227,30.4443,30.4084,30.4371,41889.0
2016-02-09 13:30:00,42.29,42.35,42.28,42.34,54180.0,30.4371,30.4803,30.4299,30.4731,54180.0
2016-02-09 13:40:00,42.34,42.38,42.31,42.33,43360.0,30.4731,30.5019,30.4515,30.4659,43360.0
2016-02-09 13:50:00,42.34,42.47,42.32,42.41,58827.0,30.4731,30.5667,30.4587,30.5235,58827.0
2016-02-09 14:00:00,42.42,42.48,42.36,42.46,67167.0,30.5307,30.5739,30.4875,30.5595,67167.0
2016-02-09 14:10:00,42.46,42.48,42.4,42.44,54854.0,30.5595,30.5739,30.5163,30.5451,54854.0
2016-02-09 14:20:00,42.44,42.45,42.38,42.43,54005.0,30.5451,30.5523,30.5019,30.5379,54005.0
2016-02-09 14:30:00,42.43,42.57,42.43,42.52,52153.0,30.5379,30.6387,30.5379,30.6027,52153.0
2016-02-09 14:40:00,42.52,42.56,42.47,42.49,52358.0,30.6027,30.6315,30.5667,30.5811,52358.0
2016-02-09 14:50:00,42.48,42.51,42.42,42.5,84983.0,30.5739,30.5955,30.5307,30.5883,84983.0
2016-02-09 15:00:00,42.5,42.65,42.49,42.6,61296.0,30.5883,30.6962,30.5811,30.6603,61296.0
2016-02-09 15:10:00,42.59,42.66,42.58,42.62,59851.0,30.6531,30.7034,30.6459,30.6747,59851.0
2016-02-09 15:20:00,42.63,42.65,42.5,42.52,104519.0,30.6818,30.6962,30.5883,30.6027,104519.0
2016-02-09 15:30:00,42.52,42.52,42.44,42.45,74380.0,30.6027,30.6027,30.5451,30.5523,74380.0
2016-02-09 15:40:00,42.44,42.47,42.3,42.3,160549.0,30.5451,30.5667,30.4443,30.4443,160549.0
2016-02-09 15:50:00,42.3,42.41,42.3,42.38,241455.0,30.4443,30.5235,30.4443,30.5019,241455.0
2016-02-10 09:30:00,42.2,42.45,42.17,42.36,80795.0,30.3724,30.5523,30.3508,30.4875,80795.0
2016-02-10 09:40:00,42.37,42.4,42.03,42.05,65992.0,30.4947,30.5163,30.25,30.2644,65992.0
2016-02-10 09:50:00,42.04,42.11,41.96,41.96,44547.0,30.2572,30.3076,30.1996,30.1996,44547.0
2016-02-10 10:00:00,41.95,42.09,41.9,41.92,54524.0,30.1924,30.2932,30.1565,30.1708,54524.0
2016-02-10 10:10:00,41.92,42.0,41.81,41.94,98475.0,30.1708,30.2284,30.0917,30.1852,98475.0
2016-02-10 10:20:00,41.93,42.02,41.9,42.0,68098.0,30.178,30.2428,30.1565,30.2284,68098.0
2016-02-10 10:30:00,42.0,42.03,41.94,42.0,166355.0,30.2284,30.25,30.1852,30.2284,166355.0
2016-02-10 10:40:00,42.0,42.02,41.9,42.01,93697.0,30.2284,30.2428,30.1565,30.2356,93697.0
2016-02-10 10:50:00,42.01,42.04,41.92,42.01,47197.0,30.2356,30.2572,30.1708,30.2356,47197.0
2016-02-10 11:00:00,42.01,42.05,41.92,42.01,86139.0,30.2356,30.2644,30.1708,30.2356,86139.0
2016-02-10 11:10:00,42.01,42.01,41.93,42.0,106570.0,30.2356,30.2356,30.178,30.2284,106570.0
2016-02-10 11:20:00,42.0,42.05,41.97,42.04,58726.0,30.2284,30.2644,30.2068,30.2572,58726.0
2016-02-10 11:30:00,42.04,42.15,42.03,42.13,100736.0,30.2572,30.3364,30.25,30.322,100736.0
2016-02-10 11:40:00,42.13,42.18,42.1,42.17,82872.0,30.322,30.358,30.3004,30.3508,82872.0
2016-02-10 11:50:00,42.17,42.27,42.16,42.26,54468.0,30.3508,30.4227,30.3436,30.4156,54468.0
2016-02-10 12:00:00,42.26,42.31,42.22,42.31,49177.0,30.4156,30.4515,30.3868,30.4515,49177.0
2016-02-10 12:10:00,42.31,42.42,42.3,42.42,28139.0,30.4515,30.5307,30.4443,30.5307,28139.0
2016-02-10 12:20:00,42.43,42.45,42.38,42.41,27863.0,30.5379,30.5523,30.5019,30.5235,27863.0
2016-02-10 12:30:00,42.4,42.42,42.33,42.4,68168.0,30.5163,30.5307,30.4659,30.5163,68168.0
2016-02-10 12:40:00,42.41,42.5,42.39,42.49,22102.0,30.5235,30.5883,30.5091,30.5811,22102.0
2016-02-10 12:50:00,42.5,42.58,42.5,42.56,23587.0,30.5883,30.6459,30.5883,30.6315,23587.0
2016-02-10 13:00:00,42.55,42.67,42.53,42.66,39281.0,30.6243,30.7106,30.6099,30.7034,39281.0
2016-02-10 13:10:00,42.66,42.71,42.64,42.7,24821.0,30.7034,30.7394,30.689,30.7322,24821.0
2016-02-10 13:20:00,42.71,42.73,42.66,42.69,40542.0,30.7394,30.7538,30.7034,30.725,40542.0
2016-02-10 13:30:00,42.68,42.75,42.68,42.7,44495.0,30.7178,30.7682,30.7178,30.7322,44495.0
2016-02-10 13:40:00,42.7,42.82,42.7,42.82,57241.0,30.7322,30.8186,30.7322,30.8186,57241.0
2016-02-10 13:50:00,42.82,42.86,42.77,42.8,63617.0,30.8186,30.8474,30.7826,30.8042,63617.0
2016-02-10 14:00:00,42.8,42.87,42.8,42.87,42562.0,30.8042,30.8546,30.8042,30.8546,42562.0
2016-02-10 14:10:00,42.87,42.94,42.86,42.93,44478.0,30.8546,30.905,30.8474,30.8978,44478.0
2016-02-10 14:20:00,42.93,42.93,42.84,42.88,42492.0,30.8978,30.8978,30.833,30.8618,42492.0
2016-02-10 14:30:00,42.88,42.89,42.82,42.86,46043.0,30.8618,30.869,30.8186,30.8474,46043.0
2016-02-10 14:40:00,42.85,42.85,42.8,42.83,39178.0,30.8402,30.8402,30.8042,30.8258,39178.0
2016-02-10 14:50:00,42.83,42.85,42.81,42.82,32748.0,30.8258,30.8402,30.8114,30.8186,32748.0
2016-02-10 15:00:00,42.82,42.87,42.8,42.8,45765.0,30.8186,30.8546,30.8042,30.8042,45765.0
2016-02-10 15:10:00,42.8,42.81,42.67,42.67,79302.0,30.8042,30.8114,30.7106,30.7106,79302.0
2016-02-10 15:20:00,42.67,42.7,42.63,42.65,77742.0,30.7106,30.7322,30.6818,30.6962,77742.0
2016-02-10 15:30:00,42.65,42.67,42.58,42.58,139677.0,30.6962,30.7106,30.6459,30.6459,139677.0
2016-02-10 15:40:00,42.58,42.63,42.56,42.61,159517.0,30.6459,30.6818,30.6315,30.6675,159517.0
2016-02-10 15:50:00,42.6,42.67,42.55,42.64,321726.0,30.6603,30.7106,30.6243,30.689,321726.0
2016-02-11 09:30:00,42.46,42.82,42.22,42.48,65649.0,30.5595,30.8186,30.3868,30.5739,65649.0
2016-02-11 09:40:00,42.49,42.61,42.42,42.46,63266.0,30.5811,30.6675,30.5307,30.5595,63266.0
2016-02-11 09:50:00,42.42,42.42,42.23,42.23,82276.0,30.5307,30.5307,30.394,30.394,82276.0
2016-02-11 10:00:00,42.22,42.33,42.1,42.19,116655.0,30.3868,30.4659,30.3004,30.3652,116655.0
2016-02-11 10:10:00,42.17,42.29,42.12,42.16,55257.0,30.3508,30.4371,30.3148,30.3436,55257.0
2016-02-11 10:20:00,42.15,42.42,42.15,42.3,103412.0,30.3364,30.5307,30.3364,30.4443,103412.0
2016-02-11 10:30:00,42.29,42.37,42.15,42.21,71565.0,30.4371,30.4947,30.3364,30.3796,71565.0
2016-02-11 10:40:00,42.21,42.26,42.15,42.23,56352.0,30.3796,30.4156,30.3364,30.394,56352.0
2016-02-11 10:50:00,42.23,42.24,42.09,42.11,31731.0,30.394,30.4012,30.2932,30.3076,31731.0
2016-02-11 11:00:00,42.1,42.26,42.06,42.25,55331.0,30.3004,30.4156,30.2716,30.4084,55331.0
2016-02-11 11:10:00,42.25,42.36,42.18,42.2,27537.0,30.4084,30.4875,30.358,30.3724,27537.0
2016-02-11 11:20:00,42.2,42.23,42.13,42.2,28067.0,30.3724,30.394,30.322,30.3724,28067.0
2016-02-11 11:30:00,42.21,42.25,42.1,42.23,42500.0,30.3796,30.4084,30.3004,30.394,42500.0
2016-02-11 11:40:00,42.23,42.24,42.1,42.15,48270.0,30.394,30.4012,30.3004,30.3364,48270.0
2016-02-11 11:50:00,42.14,42.19,42.09,42.09,32074.0,30.3292,30.3652,30.2932,30.2932,32074.0
2016-02-11 12:00:00,42.08,42.09,42.02,42.02,40603.0,30.286,30.2932,30.2428,30.2428,40603.0
2016-02-11 12:10:00,42.02,42.03,41.9,41.93,49597.0,30.2428,30.25,30.1565,30.178,49597.0
2016-02-11 12:20:00,41.92,42.07,41.91,42.04,37255.0,30.1708,30.2788,30.1636,30.2572,37255.0
2016-02-11 12:30:00,42.03,42.03,41.93,41.97,28647.0,30.25,30.25,30.178,30.2068,28647.0
2016-02-11 12:40:00,41.96,42.02,41.95,41.97,36005.0,30.1996,30.2428,30.1924,30.2068,36005.0
2016-02-11 12:50:00,41.96,41.97,41.89,41.94,74088.0,30.1996,30.2068,30.1493,30.1852,74088.0
2016-02-11 13:00:00,41.94,42.05,41.93,42.02,56063.0,30.1852,30.2644,30.178,30.2428,56063.0
2016-02-11 13:10:00,42.02,42.1,42.02,42.08,26651.0,30.2428,30.3004,30.2428,30.286,26651.0
2016-02-11 13:20:00,42.08,42.15,42.03,42.05,30536.0,30.286,30.3364,30.25,30.2644,30536.0
2016-02-11 13:30:00,42.04,42.07,41.91,41.93,40179.0,30.2572,30.2788,30.1636,30.178,40179.0
2016-02-11 13:40:00,41.92,41.95,41.89,41.93,44841.0,30.1708,30.1924,30.1493,30.178,44841.0
2016-02-11 13:50:00,41.92,42.0,41.91,41.98,39882.0,30.1708,30.2284,30.1636,30.214,39882.0
2016-02-11 14:00:00,41.97,42.0,41.95,41.98,37351.0,30.2068,30.2284,30.1924,30.214,37351.0
2016-02-11 14:10:00,41.98,41.99,41.88,41.89,30960.0,30.214,30.2212,30.1421,30.1493,30960.0
2016-02-11 14:20:00,41.89,41.93,41.78,41.8,55592.0,30.1493,30.178,30.0701,30.0845,55592.0
2016-02-11 14:30:00,41.8,41.93,41.79,41.92,120051.0,30.0845,30.178,30.0773,30.1708,120051.0
2016-02-11 14:40:00,41.91,41.98,41.82,41.98,111433.0,30.1636,30.214,30.0989,30.214,111433.0
2016-02-11 14:50:00,41.98,42.05,41.9,41.91,90853.0,30.214,30.2644,30.1565,30.1636,90853.0
2016-02-11 15:00:00,41.92,41.93,41.83,41.9,52988.0,30.1708,30.178,30.1061,30.1565,52988.0
2016-02-11 15:10:00,41.9,41.96,41.89,41.91,49146.0,30.1565,30.1996,30.1493,30.1636,49146.0
2016-02-11 15:20:00,41.91,42.02,41.89,42.02,52588.0,30.1636,30.2428,30.1493,30.2428,52588.0
2016-02-11 15:30:00,42.02,42.02,41.89,41.95,119858.0,30.2428,30.2428,30.1493,30.1924,119858.0
2016-02-11 15:40:00,41.95,41.98,41.87,41.91,121666.0,30.1924,30.214,30.1349,30.1636,121666.0
2016-02-11 15:50:00,41.91,41.94,41.86,41.88,417517.0,30.1636,30.1852,30.1277,30.1421,417517.0
2016-02-12 09:30:00,41.93,42.0,41.49,41.54,61617.0,30.178,30.2284,29.8614,29.8973,61617.0
2016-02-12 09:40:00,41.55,41.92,41.55,41.89,61885.0,29.9045,30.1708,29.9045,30.1493,61885.0
2016-02-12 09:50:00,41.92,42.06,41.86,41.96,33151.0,30.1708,30.2716,30.1277,30.1996,33151.0
2016-02-12 10:00:00,41.97,42.07,41.88,41.95,50285.0,30.2068,30.2788,30.1421,30.1924,50285.0
2016-02-12 10:10:00,41.96,41.97,41.73,41.74,31789.0,30.1996,30.2068,30.0341,30.0413,31789.0
2016-02-12 10:20:00,41.76,41.87,41.75,41.78,32481.0,30.0557,30.1349,30.0485,30.0701,32481.0
2016-02-12 10:30:00,41.77,41.78,41.62,41.64,57679.0,30.0629,30.0701,29.9549,29.9693,57679.0
2016-02-12 10:40:00,41.64,41.65,41.52,41.56,57842.0,29.9693,29.9765,29.883,29.9117,57842.0
2016-02-12 10:50:00,41.56,41.57,41.41,41.54,70104.0,29.9117,29.9189,29.8038,29.8973,70104.0
2016-02-12 11:00:00,41.54,41.62,41.51,41.59,50274.0,29.8973,29.9549,29.8758,29.9333,50274.0
2016-02-12 11:10:00,41.58,41.64,41.53,41.55,37297.0,29.9261,29.9693,29.8902,29.9045,37297.0
2016-02-12 11:20:00,41.55,41.65,41.52,41.63,55143.0,29.9045,29.9765,29.883,29.9621,55143.0
2016-02-12 11:30:00,41.63,41.72,41.63,41.71,48793.0,29.9621,30.0269,29.9621,30.0197,48793.0
2016-02-12 11:40:00,41.71,41.77,41.68,41.73,75729.0,30.0197,30.0629,29.9981,30.0341,75729.0
2016-02-12 11:50:00,41.73,41.76,41.64,41.72,67194.0,30.0341,30.0557,29.9693,30.0269,67194.0
2016-02-12 12:00:00,41.71,41.72,41.64,41.65,30244.0,30.0197,30.0269,29.9693,29.9765,30244.0
2016-02-12 12:10:00,41.66,41.71,41.59,41.59,37795.0,29.9837,30.0197,29.9333,29.9333,37795.0
2016-02-12 12:20:00,41.58,41.59,41.49,41.57,28989.0,29.9261,29.9333,29.8614,29.9189,28989.0
2016-02-12 12:30:00,41.56,41.67,41.55,41.62,36990.0,29.9117,29.9909,29.9045,29.9549,36990.0
2016-02-12 12:40:00,41.62,41.67,41.6,41.65,28112.0,29.9549,29.9909,29.9405,29.9765,28112.0
2016-02-12 12:50:00,41.66,41.66,41.6,41.66,19047.0,29.9837,29.9837,29.9405,29.9837,19047.0
2016-02-12 13:00:00,41.66,41.76,41.65,41.72,27358.0,29.9837,30.0557,29.9765,30.0269,27358.0
2016-02-12 13:10:00,41.72,41.75,41.65,41.73,36197.0,30.0269,30.0485,29.9765,30.0341,36197.0
2016-02-12 13:20:00,41.73,41.8,41.72,41.79,28301.0,30.0341,30.0845,30.0269,30.0773,28301.0
2016-02-12 13:30:00,41.79,41.82,41.74,41.75,37276.0,30.0773,30.0989,30.0413,30.0485,37276.0
2016-02-12 13:40:00,41.76,41.81,41.74,41.8,34564.0,30.0557,30.0917,30.0413,30.0845,34564.0
2016-02-12 13:50:00,41.81,41.96,41.8,41.94,63989.0,30.0917,30.1996,30.0845,30.1852,63989.0
2016-02-12 14:00:00,41.94,41.95,41.78,41.82,48415.0,30.1852,30.1924,30.0701,30.0989,48415.0
2016-02-12 14:10:00,41.82,41.85,41.78,41.8,26616.0,30.0989,30.1205,30.0701,30.0845,26616.0
2016-02-12 14:20:00,41.8,41.84,41.76,41.76,33427.0,30.0845,30.1133,30.0557,30.0557,33427.0
2016-02-12 14:30:00,41.75,41.79,41.69,41.73,39362.0,30.0485,30.0773,30.0053,30.0341,39362.0
2016-02-12 14:40:00,41.72,41.73,41.69,41.73,41483.0,30.0269,30.0341,30.0053,30.0341,41483.0
2016-02-12 14:50:00,41.73,41.74,41.69,41.69,37883.0,30.0341,30.0413,30.0053,30.0053,37883.0
2016-02-12 15:00:00,41.69,41.78,41.66,41.72,43894.0,30.0053,30.0701,29.9837,30.0269,43894.0
2016-02-12 15:10:00,41.72,41.76,41.69,41.75,31402.0,30.0269,30.0557,30.0053,30.0485,31402.0
2016-02-12 15:20:00,41.75,41.84,41.74,41.84,52628.0,30.0485,30.1133,30.0413,30.1133,52628.0
2016-02-12 15:30:00,41.84,41.85,41.78,41.79,37741.0,30.1133,30.1205,30.0701,30.0773,37741.0
2016-02-12 15:40:00,41.8,41.9,41.74,41.88,73909.0,30.0845,30.1565,30.0413,30.1421,73909.0
2016-02-12 15:50:00,41.88,41.91,41.84,41.88,190636.0,30.1421,30.1636,30.1133,30.1421,190636.0
2016-02-16 09:30:00,42.08,42.12,41.75,41.81,65050.0,30.286,30.3148,30.0485,30.0917,65050.0
2016-02-16 09:40:00,41.78,41.97,41.66,41.7,49462.0,30.0701,30.2068,29.9837,30.0125,49462.0
2016-02-16 09:50:00,41.71,41.88,41.7,41.87,137191.0,30.0197,30.1421,30.0125,30.1349,137191.0
2016-02-16 10:00:00,41.86,42.02,41.81,41.93,63555.0,30.1277,30.2428,30.0917,30.178,63555.0
2016-02-16 10:10:00,41.94,41.94,41.72,41.73,51536.0,30.1852,30.1852,30.0269,30.0341,51536.0
2016-02-16 10:20:00,41.73,41.9,41.73,41.84,62893.0,30.0341,30.1565,30.0341,30.1133,62893.0
2016-02-16 10:30:00,41.84,41.85,41.58,41.6,61924.0,30.1133,30.1205,29.9261,29.9405,61924.0
2016-02-16 10:40:00,41.6,41.7,41.57,41.65,41270.0,29.9405,30.0125,29.9189,29.9765,41270.0
2016-02-16 10:50:00,41.62,41.64,41.61,41.62,123274.0,29.9549,29.9693,29.9477,29.9549,123274.0
2016-02-16 11:00:00,41.62,41.75,41.61,41.73,63594.0,29.9549,30.0485,29.9477,30.0341,63594.0
2016-02-16 11:10:00,41.74,41.82,41.69,41.69,57342.0,30.0413,30.0989,30.0053,30.0053,57342.0
2016-02-16 11:20:00,41.7,41.84,41.67,41.84,49107.0,30.0125,30.1133,29.9909,30.1133,49107.0
2016-02-16 11:30:00,41.83,42.01,41.79,42.01,36082.0,30.1061,30.2356,30.0773,30.2356,36082.0
2016-02-16 11:40:00,42.01,42.07,41.96,41.97,21232.0,30.2356,30.2788,30.1996,30.2068,21232.0
2016-02-16 11:50:00,41.98,41.98,41.89,41.9,16366.0,30.214,30.214,30.1493,30.1565,16366.0
2016-02-16 12:00:00,41.89,41.95,41.84,41.94,17260.0,30.1493,30.1924,30.1133,30.1852,17260.0
2016-02-16 12:10:00,41.94,42.08,41.94,42.05,28153.0,30.1852,30.286,30.1852,30.2644,28153.0
2016-02-16 12:20:00,42.06,42.07,41.96,41.98,33673.0,30.2716,30.2788,30.1996,30.214,33673.0
2016-02-16 12:30:00,41.99,41.99,41.89,41.96,27114.0,30.2212,30.2212,30.1493,30.1996,27114.0
2016-02-16 12:40:00,41.95,42.01,41.9,41.95,22989.0,30.1924,30.2356,30.1565,30.1924,22989.0
2016-02-16 12:50:00,41.95,42.02,41.94,41.98,19276.0,30.1924,30.2428,30.1852,30.214,19276.0
2016-02-16 13:00:00,41.99,42.04,41.99,42.02,20274.0,30.2212,30.2572,30.2212,30.2428,20274.0
2016-02-16 13:10:00,42.02,42.05,41.98,41.99,25445.0,30.2428,30.2644,30.214,30.2212,25445.0
2016-02-16 13:20:00,41.98,42.0,41.9,41.92,23430.0,30.214,30.2284,30.1565,30.1708,23430.0
2016-02-16 13:30:00,41.92,41.93,41.77,41.8,28986.0,30.1708,30.178,30.0629,30.0845,28986.0
2016-02-16 13:40:00,41.79,41.81,41.72,41.72,34313.0,30.0773,30.0917,30.0269,30.0269,34313.0
2016-02-16 13:50:00,41.72,41.73,41.67,41.72,18896.0,30.0269,30.0341,29.9909,30.0269,18896.0
2016-02-16 14:00:00,41.73,41.84,41.72,41.81,24724.0,30.0341,30.1133,30.0269,30.0917,24724.0
2016-02-16 14:10:00,41.82,41.89,41.82,41.89,25998.0,30.0989,30.1493,30.0989,30.1493,25998.0
2016-02-16 14:20:00,41.89,41.91,41.86,41.91,38200.0,30.1493,30.1636,30.1277,30.1636,38200.0
2016-02-16 14:30:00,41.91,42.0,41.9,41.96,31429.0,30.1636,30.2284,30.1565,30.1996,31429.0
2016-02-16 14:40:00,41.96,42.0,41.94,41.95,19361.0,30.1996,30.2284,30.1852,30.1924,19361.0
2016-02-16 14:50:00,41.95,42.0,41.95,41.96,15069.0,30.1924,30.2284,30.1924,30.1996,15069.0
2016-02-16 15:00:00,41.95,41.95,41.87,41.87,26144.0,30.1924,30.1924,30.1349,30.1349,26144.0
2016-02-16 15:10:00,41.86,41.96,41.86,41.96,21978.0,30.1277,30.1996,30.1277,30.1996,21978.0
2016-02-16 15:20:00,41.97,41.98,41.92,41.93,27492.0,30.2068,30.214,30.1708,30.178,27492.0
2016-02-16 15:30:00,41.94,41.98,41.9,41.98,41724.0,30.1852,30.214,30.1565,30.214,41724.0
2016-02-16 15:40:00,41.98,42.01,41.93,41.93,65927.0,30.214,30.2356,30.178,30.178,65927.0
2016-02-16 15:50:00,41.94,42.07,41.93,42.07,289263.0,30.1852,30.2788,30.178,30.2788,289263.0
2016-02-17 09:30:00,42.1,42.2,41.61,41.62,96638.0,30.3004,30.3724,29.9477,29.9549,96638.0
2016-02-17 09:40:00,41.63,41.77,41.52,41.68,122335.0,29.9621,30.0629,29.883,29.9981,122335.0
2016-02-17 09:50:00,41.69,41.85,41.63,41.7,104912.0,30.0053,30.1205,29.9621,30.0125,104912.0
2016-02-17 10:00:00,41.7,41.91,41.65,41.91,67524.0,30.0125,30.1636,29.9765,30.1636,67524.0
2016-02-17 10:10:00,41.92,41.95,41.79,41.86,47420.0,30.1708,30.1924,30.0773,30.1277,47420.0
2016-02-17 10:20:00,41.87,41.92,41.78,41.87,80733.0,30.1349,30.1708,30.0701,30.1349,80733.0
2016-02-17 10:30:00,41.86,41.92,41.83,41.87,47731.0,30.1277,30.1708,30.1061,30.1349,47731.0
2016-02-17 10:40:00,41.86,41.9,41.8,41.89,94546.0,30.1277,30.1565,30.0845,30.1493,94546.0
2016-02-17 10:50:00,41.89,41.9,41.8,41.8,87498.0,30.1493,30.1565,30.0845,30.0845,87498.0
2016-02-17 11:00:00,41.8,41.84,41.74,41.77,111809.0,30.0845,30.1133,30.0413,30.0629,111809.0
2016-02-17 11:10:00,41.77,41.91,41.77,41.91,70181.0,30.0629,30.1636,30.0629,30.1636,70181.0
2016-02-17 11:20:00,41.91,41.93,41.8,41.81,62377.0,30.1636,30.178,30.0845,30.0917,62377.0
2016-02-17 11:30:00,41.82,41.87,41.77,41.87,36827.0,30.0989,30.1349,30.0629,30.1349,36827.0
2016-02-17 11:40:00,41.86,41.89,41.84,41.87,42956.0,30.1277,30.1493,30.1133,30.1349,42956.0
2016-02-17 11:50:00,41.86,41.87,41.77,41.81,79922.0,30.1277,30.1349,30.0629,30.0917,79922.0
2016-02-17 12:00:00,41.82,41.83,41.75,41.78,33336.0,30.0989,30.1061,30.0485,30.0701,33336.0
2016-02-17 12:10:00,41.78,41.87,41.77,41.82,35784.0,30.0701,30.1349,30.0629,30.0989,35784.0
2016-02-17 12:20:00,41.82,41.88,41.81,41.85,29574.0,30.0989,30.1421,30.0917,30.1205,29574.0
2016-02-17 12:30:00,41.85,41.9,41.85,41.9,20305.0,30.1205,30.1565,30.1205,30.1565,20305.0
2016-02-17 12:40:00,41.9,41.94,41.88,41.93,54781.0,30.1565,30.1852,30.1421,30.178,54781.0
2016-02-17 12:50:00,41.93,41.94,41.88,41.93,19609.0,30.178,30.1852,30.1421,30.178,19609.0
2016-02-17 13:00:00,41.93,41.94,41.89,41.91,43706.0,30.178,30.1852,30.1493,30.1636,43706.0
2016-02-17 13:10:00,41.9,41.93,41.89,41.9,40085.0,30.1565,30.178,30.1493,30.1565,40085.0
2016-02-17 13:20:00,41.89,41.9,41.84,41.86,24668.0,30.1493,30.1565,30.1133,30.1277,24668.0
2016-02-17 13:30:00,41.88,41.91,41.86,41.88,76453.0,30.1421,30.1636,30.1277,30.1421,76453.0
2016-02-17 13:40:00,41.89,41.91,41.88,41.9,45567.0,30.1493,30.1636,30.1421,30.1565,45567.0
2016-02-17 13:50:00,41.9,41.94,41.86,41.89,69375.0,30.1565,30.1852,30.1277,30.1493,69375.0
2016-02-17 14:00:00,41.89,41.96,41.88,41.95,72231.0,30.1493,30.1996,30.1421,30.1924,72231.0
2016-02-17 14:10:00,41.95,42.0,41.93,41.96,42580.0,30.1924,30.2284,30.178,30.1996,42580.0
2016-02-17 14:20:00,41.97,41.99,41.95,41.97,37485.0,30.2068,30.2212,30.1924,30.2068,37485.0
2016-02-17 14:30:00,41.96,41.98,41.92,41.93,43403.0,30.1996,30.214,30.1708,30.178,43403.0
2016-02-17 14:40:00,41.93,41.93,41.9,41.91,37021.0,30.178,30.178,30.1565,30.1636,37021.0
2016-02-17 14:50:00,41.91,41.93,41.88,41.91,37658.0,30.1636,30.178,30.1421,30.1636,37658.0
2016-02-17 15:00:00,41.91,41.95,41.89,41.95,33243.0,30.1636,30.1924,30.1493,30.1924,33243.0
2016-02-17 15:10:00,41.95,41.95,41.92,41.94,40732.0,30.1924,30.1924,30.1708,30.1852,40732.0
2016-02-17 15:20:00,41.95,41.95,41.92,41.95,96558.0,30.1924,30.1924,30.1708,30.1924,96558.0
2016-02-17 15:30:00,41.95,42.11,41.95,42.11,206174.0,30.1924,30.3076,30.1924,30.3076,206174.0
2016-02-17 15:40:00,42.12,42.13,41.93,41.94,215019.0,30.3148,30.322,30.178,30.1852,215019.0
2016-02-17 15:50:00,41.94,41.94,41.84,41.89,198972.0,30.1852,30.1852,30.1133,30.1493,198972.0
2016-02-18 09:30:00,41.94,42.17,41.66,42.12,40238.0,30.1852,30.3508,29.9837,30.3148,40238.0
2016-02-18 09:40:00,42.14,42.29,42.04,42.27,29815.0,30.3292,30.4371,30.2572,30.4227,29815.0
2016-02-18 09:50:00,42.27,42.31,42.18,42.29,19985.0,30.4227,30.4515,30.358,30.4371,19985.0
2016-02-18 10:00:00,42.3,42.7,42.27,42.68,48592.0,30.4443,30.7322,30.4227,30.7178,48592.0
2016-02-18 10:10:00,42.68,42.74,42.6,42.62,62428.0,30.7178,30.761,30.6603,30.6747,62428.0
2016-02-18 10:20:00,42.62,42.75,42.61,42.68,78140.0,30.6747,30.7682,30.6675,30.7178,78140.0
2016-02-18 10:30:00,42.68,42.76,42.62,42.73,81024.0,30.7178,30.7754,30.6747,30.7538,81024.0
2016-02-18 10:40:00,42.73,42.85,42.7,42.8,77052.0,30.7538,30.8402,30.7322,30.8042,77052.0
2016-02-18 10:50:00,42.81,42.87,42.58,42.58,48834.0,30.8114,30.8546,30.6459,30.6459,48834.0
2016-02-18 11:00:00,42.56,42.65,42.53,42.6,54796.0,30.6315,30.6962,30.6099,30.6603,54796.0
2016-02-18 11:10:00,42.59,42.68,42.56,42.67,50784.0,30.6531,30.7178,30.6315,30.7106,50784.0
2016-02-18 11:20:00,42.67,42.83,42.67,42.77,87078.0,30.7106,30.8258,30.7106,30.7826,87078.0
2016-02-18 11:30:00,42.77,42.9,42.7,42.88,127676.0,30.7826,30.8762,30.7322,30.8618,127676.0
2016-02-18 11:40:00,42.9,42.93,42.77,42.77,56257.0,30.8762,30.8978,30.7826,30.7826,56257.0
2016-02-18 11:50:00,42.77,42.88,42.74,42.87,35788.0,30.7826,30.8618,30.761,30.8546,35788.0
2016-02-18 12:00:00,42.86,42.86,42.74,42.75,33611.0,30.8474,30.8474,30.761,30.7682,33611.0
2016-02-18 12:10:00,42.75,42.89,42.74,42.84,30138.0,30.7682,30.869,30.761,30.833,30138.0
2016-02-18 12:20:00,42.84,42.88,42.81,42.82,25863.0,30.833,30.8618,30.8114,30.8186,25863.0
2016-02-18 12:30:00,42.81,42.81,42.69,42.71,36002.0,30.8114,30.8114,30.725,30.7394,36002.0
2016-02-18 12:40:00,42.72,42.83,42.72,42.82,21834.0,30.7466,30.8258,30.7466,30.8186,21834.0
2016-02-18 12:50:00,42.83,42.87,42.8,42.85,30834.0,30.8258,30.8546,30.8042,30.8402,30834.0
2016-02-18 13:00:00,42.85,42.89,42.77,42.78,58025.0,30.8402,30.869,30.7826,30.7898,58025.0
2016-02-18 13:10:00,42.78,42.86,42.76,42.86,34670.0,30.7898,30.8474,30.7754,30.8474,34670.0
2016-02-18 13:20:00,42.86,42.9,42.81,42.85,66493.0,30.8474,30.8762,30.8114,30.8402,66493.0
2016-02-18 13:30:00,42.85,42.86,42.74,42.79,58317.0,30.8402,30.8474,30.761,30.797,58317.0
2016-02-18 13:40:00,42.79,42.83,42.76,42.8,40132.0,30.797,30.8258,30.7754,30.8042,40132.0
2016-02-18 13:50:00,42.79,42.89,42.77,42.89,66123.0,30.797,30.869,30.7826,30.869,66123.0
2016-02-18 14:00:00,42.89,43.02,42.87,42.95,104878.0,30.869,30.9625,30.8546,30.9122,104878.0
2016-02-18 14:10:00,42.94,43.01,42.89,42.95,58425.0,30.905,30.9553,30.869,30.9122,58425.0
2016-02-18 14:20:00,42.95,42.96,42.85,42.89,56826.0,30.9122,30.9194,30.8402,30.869,56826.0
2016-02-18 14:30:00,42.9,42.91,42.82,42.9,78441.0,30.8762,30.8834,30.8186,30.8762,78441.0
2016-02-18 14:40:00,42.9,43.01,42.89,43.01,78082.0,30.8762,30.9553,30.869,30.9553,78082.0
2016-02-18 14:50:00,43.0,43.05,42.97,43.0,61578.0,30.9481,30.9841,30.9266,30.9481,61578.0
2016-02-18 15:00:00,43.0,43.0,42.78,42.78,58723.0,30.9481,30.9481,30.7898,30.7898,58723.0
2016-02-18 15:10:00,42.78,42.79,42.68,42.7,63636.0,30.7898,30.797,30.7178,30.7322,63636.0
2016-02-18 15:20:00,42.7,42.76,42.66,42.68,66622.0,30.7322,30.7754,30.7034,30.7178,66622.0
2016-02-18 15:30:00,42.68,42.72,42.67,42.72,90149.0,30.7178,30.7466,30.7106,30.7466,90149.0
2016-02-18 15:40:00,42.73,42.8,42.67,42.68,152156.0,30.7538,30.8042,30.7106,30.7178,152156.0
2016-02-18 15:50:00,42.68,42.83,42.66,42.79,411326.0,30.7178,30.8258,30.7034,30.797,411326.0
2016-02-19 09:30:00,42.9,43.14,42.4,42.67,280519.0,30.8762,31.0489,30.5163,30.7106,280519.0
2016-02-19 09:40:00,42.66,42.83,42.38,42.63,82725.0,30.7034,30.8258,30.5019,30.6818,82725.0
2016-02-19 09:50:00,42.63,42.63,42.41,42.59,115768.0,30.6818,30.6818,30.5235,30.6531,115768.0
2016-02-19 10:00:00,42.6,42.72,42.54,42.68,85554.0,30.6603,30.7466,30.6171,30.7178,85554.0
2016-02-19 10:10:00,42.67,42.8,42.53,42.79,67504.0,30.7106,30.8042,30.6099,30.797,67504.0
2016-02-19 10:20:00,42.8,42.8,42.7,42.8,51103.0,30.8042,30.8042,30.7322,30.8042,51103.0
2016-02-19 10:30:00,42.79,42.8,42.61,42.71,37153.0,30.797,30.8042,30.6675,30.7394,37153.0
2016-02-19 10:40:00,42.72,42.79,42.68,42.76,31223.0,30.7466,30.797,30.7178,30.7754,31223.0
2016-02-19 10:50:00,42.75,42.97,42.71,42.95,49614.0,30.7682,30.9266,30.7394,30.9122,49614.0
2016-02-19 11:00:00,42.93,43.0,42.85,42.96,71424.0,30.8978,30.9481,30.8402,30.9194,71424.0
2016-02-19 11:10:00,42.97,42.98,42.84,42.86,58011.0,30.9266,30.9338,30.833,30.8474,58011.0
2016-02-19 11:20:00,42.86,42.94,42.82,42.89,62294.0,30.8474,30.905,30.8186,30.869,62294.0
2016-02-19 11:30:00,42.89,42.93,42.82,42.92,54704.0,30.869,30.8978,30.8186,30.8906,54704.0
2016-02-19 11:40:00,42.91,43.12,42.89,43.08,140427.0,30.8834,31.0345,30.869,31.0057,140427.0
2016-02-19 11:50:00,43.09,43.1,43.0,43.09,51132.0,31.0129,31.0201,30.9481,31.0129,51132.0
2016-02-19 12:00:00,43.1,43.16,43.06,43.14,80825.0,31.0201,31.0633,30.9913,31.0489,80825.0
2016-02-19 12:10:00,43.13,43.15,43.1,43.12,50367.0,31.0417,31.0561,31.0201,31.0345,50367.0
2016-02-19 12:20:00,43.13,43.13,43.03,43.05,83580.0,31.0417,31.0417,30.9697,30.9841,83580.0
2016-02-19 12:30:00,43.04,43.07,42.99,43.04,61234.0,30.9769,30.9985,30.9409,30.9769,61234.0
2016-02-19 12:40:00,43.04,43.09,43.02,43.08,28765.0,30.9769,31.0129,30.9625,31.0057,28765.0
2016-02-19 12:50:00,43.08,43.1,43.02,43.06,97184.0,31.0057,31.0201,30.9625,30.9913,97184.0
2016-02-19 13:00:00,43.05,43.09,42.99,43.01,53443.0,30.9841,31.0129,30.9409,30.9553,53443.0
2016-02-19 13:10:00,43.01,43.04,42.93,42.93,33647.0,30.9553,30.9769,30.8978,30.8978,33647.0
2016-02-19 13:20:00,42.93,42.98,42.92,42.96,15682.0,30.8978,30.9338,30.8906,30.9194,15682.0
2016-02-19 13:30:00,42.96,43.01,42.94,43.0,36304.0,30.9194,30.9553,30.905,30.9481,36304.0
2016-02-19 13:40:00,43.0,43.1,43.0,43.09,32013.0,30.9481,31.0201,30.9481,31.0129,32013.0
2016-02-19 13:50:00,43.11,43.13,43.07,43.11,79150.0,31.0273,31.0417,30.9985,31.0273,79150.0
2016-02-19 14:00:00,43.1,43.21,43.09,43.21,70566.0,31.0201,31.0993,31.0129,31.0993,70566.0
2016-02-19 14:10:00,43.21,43.24,43.11,43.11,60801.0,31.0993,31.1209,31.0273,31.0273,60801.0
2016-02-19 14:20:00,43.12,43.15,43.05,43.06,62003.0,31.0345,31.0561,30.9841,30.9913,62003.0
2016-02-19 14:30:00,43.05,43.07,42.88,42.88,99148.0,30.9841,30.9985,30.8618,30.8618,99148.0
2016-02-19 14:40:00,42.89,43.0,42.89,42.93,86209.0,30.869,30.9481,30.869,30.8978,86209.0
2016-02-19 14:50:00,42.93,42.95,42.85,42.85,48284.0,30.8978,30.9122,30.8402,30.8402,48284.0
2016-02-19 15:00:00,42.86,42.91,42.83,42.85,100479.0,30.8474,30.8834,30.8258,30.8402,100479.0
2016-02-19 15:10:00,42.84,42.86,42.8,42.84,81111.0,30.833,30.8474,30.8042,30.833,81111.0
2016-02-19 15:20:00,42.84,42.87,42.81,42.82,75830.0,30.833,30.8546,30.8114,30.8186,75830.0
2016-02-19 15:30:00,42.81,42.95,42.81,42.93,115693.0,30.8114,30.9122,30.8114,30.8978,115693.0
2016-02-19 15:40:00,42.93,42.94,42.86,42.9,105375.0,30.8978,30.905,30.8474,30.8762,105375.0
2016-02-19 15:50:00,42.89,42.98,42.86,42.97,338034.0,30.869,30.9338,30.8474,30.9266,338034.0
2016-02-22 09:30:00,43.12,43.39,43.02,43.16,122534.0,31.0345,31.2288,30.9625,31.0633,122534.0
2016-02-22 09:40:00,43.15,43.23,43.1,43.13,82319.0,31.0561,31.1137,31.0201,31.0417,82319.0
2016-02-22 09:50:00,43.12,43.52,43.11,43.5,131707.0,31.0345,31.3224,31.0273,31.308,131707.0
2016-02-22 10:00:00,43.49,43.66,43.45,43.56,170949.0,31.3008,31.4232,31.272,31.3512,170949.0
2016-02-22 10:10:00,43.56,43.7,43.55,43.63,169098.0,31.3512,31.452,31.344,31.4016,169098.0
2016-02-22 10:20:00,43.62,43.69,43.61,43.62,128739.0,31.3944,31.4448,31.3872,31.3944,128739.0
2016-02-22 10:30:00,43.63,43.64,43.59,43.63,216479.0,31.4016,31.4088,31.3728,31.4016,216479.0
2016-02-22 10:40:00,43.63,43.66,43.6,43.61,156937.0,31.4016,31.4232,31.38,31.3872,156937.0
2016-02-22 10:50:00,43.6,43.66,43.58,43.63,128441.0,31.38,31.4232,31.3656,31.4016,128441.0
2016-02-22 11:00:00,43.63,43.64,43.46,43.46,82977.0,31.4016,31.4088,31.2792,31.2792,82977.0
2016-02-22 11:10:00,43.46,43.62,43.45,43.62,61121.0,31.2792,31.3944,31.272,31.3944,61121.0
2016-02-22 11:20:00,43.62,43.63,43.48,43.53,63391.0,31.3944,31.4016,31.2936,31.3296,63391.0
2016-02-22 11:30:00,43.53,43.65,43.51,43.58,64301.0,31.3296,31.416,31.3152,31.3656,64301.0
2016-02-22 11:40:00,43.59,43.59,43.49,43.56,54710.0,31.3728,31.3728,31.3008,31.3512,54710.0
2016-02-22 11:50:00,43.56,43.59,43.52,43.52,58653.0,31.3512,31.3728,31.3224,31.3224,58653.0
2016-02-22 12:00:00,43.51,43.56,43.49,43.51,59609.0,31.3152,31.3512,31.3008,31.3152,59609.0
2016-02-22 12:10:00,43.51,43.54,43.5,43.54,55983.0,31.3152,31.3368,31.308,31.3368,55983.0
2016-02-22 12:20:00,43.55,43.61,43.53,43.61,64274.0,31.344,31.3872,31.3296,31.3872,64274.0
2016-02-22 12:30:00,43.6,43.68,43.6,43.64,67742.0,31.38,31.4376,31.38,31.4088,67742.0
2016-02-22 12:40:00,43.64,43.66,43.55,43.56,33624.0,31.4088,31.4232,31.344,31.3512,33624.0
2016-02-22 12:50:00,43.57,43.62,43.56,43.62,42438.0,31.3584,31.3944,31.3512,31.3944,42438.0
2016-02-22 13:00:00,43.62,43.62,43.56,43.57,33463.0,31.3944,31.3944,31.3512,31.3584,33463.0
2016-02-22 13:10:00,43.56,43.63,43.56,43.59,61995.0,31.3512,31.4016,31.3512,31.3728,61995.0
2016-02-22 13:20:00,43.59,43.59,43.45,43.45,58408.0,31.3728,31.3728,31.272,31.272,58408.0
2016-02-22 13:30:00,43.46,43.46,43.39,43.45,68071.0,31.2792,31.2792,31.2288,31.272,68071.0
2016-02-22 13:40:00,43.45,43.59,43.44,43.59,46713.0,31.272,31.3728,31.2648,31.3728,46713.0
2016-02-22 13:50:00,43.59,43.72,43.59,43.71,76310.0,31.3728,31.4663,31.3728,31.4592,76310.0
2016-02-22 14:00:00,43.7,43.77,43.7,43.73,112066.0,31.452,31.5023,31.452,31.4735,112066.0
2016-02-22 14:10:00,43.74,43.83,43.72,43.77,83660.0,31.4807,31.5455,31.4663,31.5023,83660.0
2016-02-22 14:20:00,43.76,43.79,43.73,43.76,50494.0,31.4951,31.5167,31.4735,31.4951,50494.0
2016-02-22 14:30:00,43.76,43.84,43.75,43.76,92915.0,31.4951,31.5527,31.4879,31.4951,92915.0
2016-02-22 14:40:00,43.75,43.75,43.59,43.61,84116.0,31.4879,31.4879,31.3728,31.3872,84116.0
2016-02-22 14:50:00,43.61,43.63,43.58,43.62,49833.0,31.3872,31.4016,31.3656,31.3944,49833.0
2016-02-22 15:00:00,43.62,43.73,43.62,43.7,76976.0,31.3944,31.4735,31.3944,31.452,76976.0
2016-02-22 15:10:00,43.7,43.73,43.7,43.72,84098.0,31.452,31.4735,31.452,31.4663,84098.0
2016-02-22 15:20:00,43.72,43.81,43.72,43.8,91189.0,31.4663,31.5311,31.4663,31.5239,91189.0
2016-02-22 15:30:00,43.8,43.92,43.8,43.84,142575.0,31.5239,31.6103,31.5239,31.5527,142575.0
2016-02-22 15:40:00,43.83,43.93,43.8,43.93,166458.0,31.5455,31.6175,31.5239,31.6175,166458.0
2016-02-22 15:50:00,43.93,43.94,43.8,43.84,301548.0,31.6175,31.6247,31.5239,31.5527,301548.0
2016-02-23 09:30:00,43.62,43.78,43.47,43.52,128958.0,31.3944,31.5095,31.2864,31.3224,128958.0
2016-02-23 09:40:00,43.52,43.57,43.25,43.26,83887.0,31.3224,31.3584,31.1281,31.1353,83887.0
2016-02-23 09:50:00,43.25,43.29,43.18,43.29,75433.0,31.1281,31.1569,31.0777,31.1569,75433.0
2016-02-23 10:00:00,43.29,43.38,43.23,43.37,86332.0,31.1569,31.2216,31.1137,31.2144,86332.0
2016-02-23 10:10:00,43.36,43.38,43.28,43.28,115899.0,31.2072,31.2216,31.1497,31.1497,115899.0
2016-02-23 10:20:00,43.29,43.3,43.19,43.23,177497.0,31.1569,31.1641,31.0849,31.1137,177497.0
2016-02-23 10:30:00,43.25,43.35,43.23,43.33,51053.0,31.1281,31.2001,31.1137,31.1857,51053.0
2016-02-23 10:40:00,43.33,43.38,43.32,43.36,65064.0,31.1857,31.2216,31.1785,31.2072,65064.0
2016-02-23 10:50:00,43.37,43.38,43.33,43.35,86262.0,31.2144,31.2216,31.1857,31.2001,86262.0
2016-02-23 11:00:00,43.35,43.56,43.35,43.52,73800.0,31.2001,31.3512,31.2001,31.3224,73800.0
2016-02-23 11:10:00,43.51,43.57,43.44,43.49,83996.0,31.3152,31.3584,31.2648,31.3008,83996.0
2016-02-23 11:20:00,43.48,43.62,43.46,43.61,37875.0,31.2936,31.3944,31.2792,31.3872,37875.0
2016-02-23 11:30:00,43.61,43.62,43.5,43.53,54057.0,31.3872,31.3944,31.308,31.3296,54057.0
2016-02-23 11:40:00,43.54,43.54,43.45,43.5,67647.0,31.3368,31.3368,31.272,31.308,67647.0
2016-02-23 11:50:00,43.5,43.56,43.5,43.5,28583.0,31.308,31.3512,31.308,31.308,28583.0
2016-02-23 12:00:00,43.51,43.6,43.51,43.59,46461.0,31.3152,31.38,31.3152,31.3728,46461.0
2016-02-23 12:10:00,43.59,43.64,43.54,43.55,40058.0,31.3728,31.4088,31.3368,31.344,40058.0
2016-02-23 12:20:00,43.56,43.58,43.53,43.54,33202.0,31.3512,31.3656,31.3296,31.3368,33202.0
2016-02-23 12:30:00,43.55,43.61,43.54,43.59,42758.0,31.344,31.3872,31.3368,31.3728,42758.0
2016-02-23 12:40:00,43.6,43.62,43.57,43.57,22794.0,31.38,31.3944,31.3584,31.3584,22794.0
2016-02-23 12:50:00,43.57,43.61,43.56,43.59,17716.0,31.3584,31.3872,31.3512,31.3728,17716.0
2016-02-23 13:00:00,43.58,43.61,43.54,43.61,30984.0,31.3656,31.3872,31.3368,31.3872,30984.0
2016-02-23 13:10:00,43.6,43.67,43.59,43.61,23107.0,31.38,31.4304,31.3728,31.3872,23107.0
2016-02-23 13:20:00,43.61,43.62,43.57,43.6,31141.0,31.3872,31.3944,31.3584,31.38,31141.0
2016-02-23 13:30:00,43.59,43.61,43.55,43.55,20528.0,31.3728,31.3872,31.344,31.344,20528.0
2016-02-23 13:40:00,43.55,43.59,43.55,43.57,45659.0,31.344,31.3728,31.344,31.3584,45659.0
2016-02-23 13:50:00,43.56,43.57,43.53,43.55,16837.0,31.3512,31.3584,31.3296,31.344,16837.0
2016-02-23 14:00:00,43.54,43.57,43.49,43.5,34823.0,31.3368,31.3584,31.3008,31.308,34823.0
2016-02-23 14:10:00,43.5,43.53,43.46,43.51,64701.0,31.308,31.3296,31.2792,31.3152,64701.0
2016-02-23 14:20:00,43.52,43.53,43.43,43.43,33868.0,31.3224,31.3296,31.2576,31.2576,33868.0
2016-02-23 14:30:00,43.44,43.49,43.43,43.46,51766.0,31.2648,31.3008,31.2576,31.2792,51766.0
2016-02-23 14:40:00,43.47,43.51,43.45,43.51,45999.0,31.2864,31.3152,31.272,31.3152,45999.0
2016-02-23 14:50:00,43.51,43.53,43.49,43.49,43490.0,31.3152,31.3296,31.3008,31.3008,43490.0
2016-02-23 15:00:00,43.5,43.55,43.48,43.5,46168.0,31.308,31.344,31.2936,31.308,46168.0
2016-02-23 15:10:00,43.48,43.5,43.44,43.5,34557.0,31.2936,31.308,31.2648,31.308,34557.0
2016-02-23 15:20:00,43.5,43.51,43.45,43.46,39018.0,31.308,31.3152,31.272,31.2792,39018.0
2016-02-23 15:30:00,43.46,43.62,43.46,43.62,72998.0,31.2792,31.3944,31.2792,31.3944,72998.0
2016-02-23 15:40:00,43.62,43.7,43.62,43.63,126501.0,31.3944,31.452,31.3944,31.4016,126501.0
2016-02-23 15:50:00,43.63,43.64,43.57,43.58,272016.0,31.4016,31.4088,31.3584,31.3656,272016.0
2016-02-24 09:30:00,43.5,43.97,43.28,43.97,70385.0,31.308,31.6463,31.1497,31.6463,70385.0
2016-02-24 09:40:00,43.97,43.99,43.82,43.92,69201.0,31.6463,31.6607,31.5383,31.6103,69201.0
2016-02-24 09:50:00,43.93,44.04,43.91,43.98,86906.0,31.6175,31.6967,31.6031,31.6535,86906.0
2016-02-24 10:00:00,43.98,43.99,43.66,43.66,114993.0,31.6535,31.6607,31.4232,31.4232,114993.0
2016-02-24 10:10:00,43.64,43.77,43.64,43.76,50832.0,31.4088,31.5023,31.4088,31.4951,50832.0
2016-02-24 10:20:00,43.77,43.83,43.67,43.71,92648.0,31.5023,31.5455,31.4304,31.4592,92648.0
2016-02-24 10:30:00,43.72,43.77,43.65,43.73,39100.0,31.4663,31.5023,31.416,31.4735,39100.0
2016-02-24 10:40:00,43.71,43.75,43.66,43.67,54989.0,31.4592,31.4879,31.4232,31.4304,54989.0
2016-02-24 10:50:00,43.67,43.7,43.63,43.67,37303.0,31.4304,31.452,31.4016,31.4304,37303.0
2016-02-24 11:00:00,43.68,43.76,43.65,43.66,50296.0,31.4376,31.4951,31.416,31.4232,50296.0
2016-02-24 11:10:00,43.66,43.71,43.58,43.59,84320.0,31.4232,31.4592,31.3656,31.3728,84320.0
2016-02-24 11:20:00,43.58,43.59,43.47,43.51,53610.0,31.3656,31.3728,31.2864,31.3152,53610.0
2016-02-24 11:30:00,43.5,43.54,43.47,43.47,60505.0,31.308,31.3368,31.2864,31.2864,60505.0
2016-02-24 11:40:00,43.48,43.48,43.37,43.43,40207.0,31.2936,31.2936,31.2144,31.2576,40207.0
2016-02-24 11:50:00,43.43,43.46,43.38,43.46,57866.0,31.2576,31.2792,31.2216,31.2792,57866.0
2016-02-24 12:00:00,43.45,43.46,43.36,43.37,44814.0,31.272,31.2792,31.2072,31.2144,44814.0
2016-02-24 12:10:00,43.38,43.41,43.37,43.41,46795.0,31.2216,31.2432,31.2144,31.2432,46795.0
2016-02-24 12:20:00,43.42,43.45,43.4,43.43,31192.0,31.2504,31.272,31.236,31.2576,31192.0
2016-02-24 12:30:00,43.42,43.43,43.31,43.33,43759.0,31.2504,31.2576,31.1713,31.1857,43759.0
2016-02-24 12:40:00,43.33,43.34,43.3,43.33,29239.0,31.1857,31.1929,31.1641,31.1857,29239.0
2016-02-24 12:50:00,43.32,43.34,43.24,43.27,30316.0,31.1785,31.1929,31.1209,31.1425,30316.0
2016-02-24 13:00:00,43.27,43.29,43.22,43.23,47970.0,31.1425,31.1569,31.1065,31.1137,47970.0
2016-02-24 13:10:00,43.22,43.22,43.14,43.16,37523.0,31.1065,31.1065,31.0489,31.0633,37523.0
2016-02-24 13:20:00,43.16,43.16,43.09,43.1,54934.0,31.0633,31.0633,31.0129,31.0201,54934.0
2016-02-24 13:30:00,43.11,43.11,43.06,43.07,71695.0,31.0273,31.0273,30.9913,30.9985,71695.0
2016-02-24 13:40:00,43.07,43.07,43.03,43.04,79390.0,30.9985,30.9985,30.9697,30.9769,79390.0
2016-02-24 13:50:00,43.03,43.04,43.0,43.0,104456.0,30.9697,30.9769,30.9481,30.9481,104456.0
2016-02-24 14:00:00,43.01,43.06,43.0,43.05,254156.0,30.9553,30.9913,30.9481,30.9841,254156.0
2016-02-24 14:10:00,43.05,43.06,43.02,43.05,110096.0,30.9841,30.9913,30.9625,30.9841,110096.0
2016-02-24 14:20:00,43.05,43.06,42.97,42.99,107492.0,30.9841,30.9913,30.9266,30.9409,107492.0
2016-02-24 14:30:00,42.98,42.99,42.95,42.96,84268.0,30.9338,30.9409,30.9122,30.9194,84268.0
2016-02-24 14:40:00,42.97,43.06,42.96,43.02,167346.0,30.9266,30.9913,30.9194,30.9625,167346.0
2016-02-24 14:50:00,43.02,43.13,43.02,43.12,42780.0,30.9625,31.0417,30.9625,31.0345,42780.0
2016-02-24 15:00:00,43.13,43.31,43.12,43.31,75408.0,31.0417,31.1713,31.0345,31.1713,75408.0
2016-02-24 15:10:00,43.32,43.36,43.32,43.35,47999.0,31.1785,31.2072,31.1785,31.2001,47999.0
2016-02-24 15:20:00,43.36,43.42,43.34,43.39,40627.0,31.2072,31.2504,31.1929,31.2288,40627.0
2016-02-24 15:30:00,43.38,43.38,43.33,43.34,56170.0,31.2216,31.2216,31.1857,31.1929,56170.0
2016-02-24 15:40:00,43.35,43.4,43.33,43.34,115877.0,31.2001,31.236,31.1857,31.1929,115877.0
2016-02-24 15:50:00,43.35,43.43,43.34,43.4,223707.0,31.2001,31.2576,31.1929,31.236,223707.0
2016-02-25 09:30:00,43.5,43.54,43.32,43.51,63995.0,31.308,31.3368,31.1785,31.3152,63995.0
2016-02-25 09:40:00,43.52,43.7,43.5,43.59,39169.0,31.3224,31.452,31.308,31.3728,39169.0
2016-02-25 09:50:00,43.58,43.69,43.55,43.66,47003.0,31.3656,31.4448,31.344,31.4232,47003.0
2016-02-25 10:00:00,43.66,43.69,43.53,43.56,55004.0,31.4232,31.4448,31.3296,31.3512,55004.0
2016-02-25 10:10:00,43.56,43.58,43.47,43.53,27141.0,31.3512,31.3656,31.2864,31.3296,27141.0
2016-02-25 10:20:00,43.52,43.56,43.39,43.41,34151.0,31.3224,31.3512,31.2288,31.2432,34151.0
2016-02-25 10:30:00,43.4,43.44,43.3,43.33,32654.0,31.236,31.2648,31.1641,31.1857,32654.0
2016-02-25 10:40:00,43.33,43.49,43.28,43.47,51610.0,31.1857,31.3008,31.1497,31.2864,51610.0
2016-02-25 10:50:00,43.47,43.62,43.45,43.62,47776.0,31.2864,31.3944,31.272,31.3944,47776.0
2016-02-25 11:00:00,43.61,43.61,43.45,43.47,25483.0,31.3872,31.3872,31.272,31.2864,25483.0
2016-02-25 11:10:00,43.47,43.54,43.46,43.53,36823.0,31.2864,31.3368,31.2792,31.3296,36823.0
2016-02-25 11:20:00,43.53,43.56,43.5,43.56,27324.0,31.3296,31.3512,31.308,31.3512,27324.0
2016-02-25 11:30:00,43.56,43.62,43.52,43.58,27725.0,31.3512,31.3944,31.3224,31.3656,27725.0
2016-02-25 11:40:00,43.58,43.7,43.58,43.64,29113.0,31.3656,31.452,31.3656,31.4088,29113.0
2016-02-25 11:50:00,43.65,43.65,43.57,43.58,35278.0,31.416,31.416,31.3584,31.3656,35278.0
2016-02-25 12:00:00,43.59,43.72,43.58,43.72,22454.0,31.3728,31.4663,31.3656,31.4663,22454.0
2016-02-25 12:10:00,43.72,43.72,43.64,43.7,26880.0,31.4663,31.4663,31.4088,31.452,26880.0
2016-02-25 12:20:00,43.7,43.75,43.67,43.75,40036.0,31.452,31.4879,31.4304,31.4879,40036.0
2016-02-25 12:30:00,43.74,43.74,43.64,43.64,34933.0,31.4807,31.4807,31.4088,31.4088,34933.0
2016-02-25 12:40:00,43.64,43.72,43.62,43.72,39750.0,31.4088,31.4663,31.3944,31.4663,39750.0
2016-02-25 12:50:00,43.71,43.72,43.69,43.7,15067.0,31.4592,31.4663,31.4448,31.452,15067.0
2016-02-25 13:00:00,43.69,43.73,43.66,43.68,21468.0,31.4448,31.4735,31.4232,31.4376,21468.0
2016-02-25 13:10:00,43.68,43.69,43.64,43.66,23003.0,31.4376,31.4448,31.4088,31.4232,23003.0
2016-02-25 13:20:00,43.67,43.69,43.63,43.64,25137.0,31.4304,31.4448,31.4016,31.4088,25137.0
2016-02-25 13:30:00,43.64,43.64,43.58,43.62,37125.0,31.4088,31.4088,31.3656,31.3944,37125.0
2016-02-25 13:40:00,43.62,43.65,43.59,43.6,25515.0,31.3944,31.416,31.3728,31.38,25515.0
2016-02-25 13:50:00,43.6,43.63,43.6,43.62,22828.0,31.38,31.4016,31.38,31.3944,22828.0
2016-02-25 14:00:00,43.62,43.64,43.59,43.64,41618.0,31.3944,31.4088,31.3728,31.4088,41618.0
2016-02-25 14:10:00,43.64,43.64,43.55,43.59,24752.0,31.4088,31.4088,31.344,31.3728,24752.0
2016-02-25 14:20:00,43.59,43.6,43.52,43.55,50230.0,31.3728,31.38,31.3224,31.344,50230.0
2016-02-25 14:30:00,43.55,43.61,43.55,43.6,32329.0,31.344,31.3872,31.344,31.38,32329.0
2016-02-25 14:40:00,43.6,43.6,43.54,43.59,26113.0,31.38,31.38,31.3368,31.3728,26113.0
2016-02-25 14:50:00,43.59,43.6,43.56,43.56,21408.0,31.3728,31.38,31.3512,31.3512,21408.0
2016-02-25 15:00:00,43.56,43.61,43.55,43.61,31751.0,31.3512,31.3872,31.344,31.3872,31751.0
2016-02-25 15:10:00,43.61,43.61,43.58,43.6,23179.0,31.3872,31.3872,31.3656,31.38,23179.0
2016-02-25 15:20:00,43.6,43.61,43.56,43.57,33505.0,31.38,31.3872,31.3512,31.3584,33505.0
2016-02-25 15:30:00,43.57,43.64,43.55,43.64,79087.0,31.3584,31.4088,31.344,31.4088,79087.0
2016-02-25 15:40:00,43.64,43.7,43.64,43.68,73466.0,31.4088,31.452,31.4088,31.4376,73466.0
2016-02-25 15:50:00,43.67,43.75,43.66,43.73,163125.0,31.4304,31.4879,31.4232,31.4735,163125.0
2016-02-26 09:30:00,43.62,43.8,43.53,43.6,72818.0,31.3944,31.5239,31.3296,31.38,72818.0
2016-02-26 09:40:00,43.6,43.76,43.56,43.74,62774.0,31.38,31.4951,31.3512,31.4807,62774.0
2016-02-26 09:50:00,43.74,43.75,43.43,43.45,84792.0,31.4807,31.4879,31.2576,31.272,84792.0
2016-02-26 10:00:00,43.45,43.45,43.31,43.4,105971.0,31.272,31.272,31.1713,31.236,105971.0
2016-02-26 10:10:00,43.41,43.41,43.23,43.27,72119.0,31.2432,31.2432,31.1137,31.1425,72119.0
2016-02-26 10:20:00,43.29,43.39,43.26,43.36,74989.0,31.1569,31.2288,31.1353,31.2072,74989.0
2016-02-26 10:30:00,43.34,43.37,43.24,43.24,59188.0,31.1929,31.2144,31.1209,31.1209,59188.0
2016-02-26 10:40:00,43.24,43.28,43.17,43.17,50641.0,31.1209,31.1497,31.0705,31.0705,50641.0
2016-02-26 10:50:00,43.16,43.16,43.02,43.09,61812.0,31.0633,31.0633,30.9625,31.0129,61812.0
2016-02-26 11:00:00,43.08,43.08,42.9,42.97,169442.0,31.0057,31.0057,30.8762,30.9266,169442.0
2016-02-26 11:10:00,42.97,43.01,42.88,42.88,101035.0,30.9266,30.9553,30.8618,30.8618,101035.0
2016-02-26 11:20:00,42.88,42.89,42.71,42.72,154695.0,30.8618,30.869,30.7394,30.7466,154695.0
2016-02-26 11:30:00,42.72,42.79,42.66,42.66,111525.0,30.7466,30.797,30.7034,30.7034,111525.0
2016-02-26 11:40:00,42.66,42.66,42.51,42.51,96648.0,30.7034,30.7034,30.5955,30.5955,96648.0
2016-02-26 11:50:00,42.51,42.52,42.43,42.48,157312.0,30.5955,30.6027,30.5379,30.5739,157312.0
2016-02-26 12:00:00,42.47,42.65,42.46,42.65,55530.0,30.5667,30.6962,30.5595,30.6962,55530.0
2016-02-26 12:10:00,42.66,42.72,42.6,42.71,45053.0,30.7034,30.7466,30.6603,30.7394,45053.0
2016-02-26 12:20:00,42.72,42.83,42.72,42.8,30839.0,30.7466,30.8258,30.7466,30.8042,30839.0
2016-02-26 12:30:00,42.79,42.95,42.79,42.93,43233.0,30.797,30.9122,30.797,30.8978,43233.0
2016-02-26 12:40:00,42.94,42.95,42.85,42.91,61507.0,30.905,30.9122,30.8402,30.8834,61507.0
2016-02-26 12:50:00,42.91,42.94,42.86,42.9,40617.0,30.8834,30.905,30.8474,30.8762,40617.0
2016-02-26 13:00:00,42.9,42.9,42.81,42.89,35952.0,30.8762,30.8762,30.8114,30.869,35952.0
2016-02-26 13:10:00,42.89,42.89,42.75,42.76,35212.0,30.869,30.869,30.7682,30.7754,35212.0
2016-02-26 13:20:00,42.76,42.77,42.66,42.66,49994.0,30.7754,30.7826,30.7034,30.7034,49994.0
2016-02-26 13:30:00,42.66,42.72,42.57,42.63,61298.0,30.7034,30.7466,30.6387,30.6818,61298.0
2016-02-26 13:40:00,42.64,42.65,42.57,42.61,57177.0,30.689,30.6962,30.6387,30.6675,57177.0
2016-02-26 13:50:00,42.62,42.63,42.57,42.59,55265.0,30.6747,30.6818,30.6387,30.6531,55265.0
2016-02-26 14:00:00,42.59,42.7,42.58,42.67,70555.0,30.6531,30.7322,30.6459,30.7106,70555.0
2016-02-26 14:10:00,42.67,42.78,42.67,42.78,34283.0,30.7106,30.7898,30.7106,30.7898,34283.0
2016-02-26 14:20:00,42.77,42.78,42.66,42.67,40113.0,30.7826,30.7898,30.7034,30.7106,40113.0
2016-02-26 14:30:00,42.67,42.67,42.59,42.65,48755.0,30.7106,30.7106,30.6531,30.6962,48755.0
2016-02-26 14:40:00,42.65,42.65,42.56,42.6,42174.0,30.6962,30.6962,30.6315,30.6603,42174.0
2016-02-26 14:50:00,42.6,42.64,42.58,42.61,44004.0,30.6603,30.689,30.6459,30.6675,44004.0
2016-02-26 15:00:00,42.61,42.71,42.59,42.71,43724.0,30.6675,30.7394,30.6531,30.7394,43724.0
2016-02-26 15:10:00,42.71,42.76,42.7,42.76,61473.0,30.7394,30.7754,30.7322,30.7754,61473.0
2016-02-26 15:20:00,42.75,42.8,42.74,42.76,116406.0,30.7682,30.8042,30.761,30.7754,116406.0
2016-02-26 15:30:00,42.76,42.79,42.72,42.73,69521.0,30.7754,30.797,30.7466,30.7538,69521.0
2016-02-26 15:40:00,42.74,42.78,42.7,42.71,93847.0,30.761,30.7898,30.7322,30.7394,93847.0
2016-02-26 15:50:00,42.71,42.72,42.55,42.55,438527.0,30.7394,30.7466,30.6243,30.6243,438527.0
2016-02-29 09:30:00,42.55,42.77,42.45,42.58,74221.0,30.6243,30.7826,30.5523,30.6459,74221.0
2016-02-29 09:40:00,42.56,42.69,42.51,42.61,54834.0,30.6315,30.725,30.5955,30.6675,54834.0
2016-02-29 09:50:00,42.62,42.69,42.6,42.66,49268.0,30.6747,30.725,30.6603,30.7034,49268.0
2016-02-29 10:00:00,42.65,42.67,42.39,42.43,106226.0,30.6962,30.7106,30.5091,30.5379,106226.0
2016-02-29 10:10:00,42.43,42.53,42.42,42.51,41687.0,30.5379,30.6099,30.5307,30.5955,41687.0
2016-02-29 10:20:00,42.51,42.64,42.47,42.62,62650.0,30.5955,30.689,30.5667,30.6747,62650.0
2016-02-29 10:30:00,42.62,42.72,42.59,42.72,40993.0,30.6747,30.7466,30.6531,30.7466,40993.0
2016-02-29 10:40:00,42.72,42.82,42.71,42.8,21590.0,30.7466,30.8186,30.7394,30.8042,21590.0
2016-02-29 10:50:00,42.8,42.8,42.74,42.75,38215.0,30.8042,30.8042,30.761,30.7682,38215.0
2016-02-29 11:00:00,42.75,42.8,42.74,42.8,15721.0,30.7682,30.8042,30.761,30.8042,15721.0
2016-02-29 11:10:00,42.8,42.91,42.8,42.91,29035.0,30.8042,30.8834,30.8042,30.8834,29035.0
2016-02-29 11:20:00,42.91,43.01,42.91,43.01,34328.0,30.8834,30.9553,30.8834,30.9553,34328.0
2016-02-29 11:30:00,43.01,43.11,43.0,43.08,38260.0,30.9553,31.0273,30.9481,31.0057,38260.0
2016-02-29 11:40:00,43.07,43.12,43.03,43.1,25416.0,30.9985,31.0345,30.9697,31.0201,25416.0
2016-02-29 11:50:00,43.11,43.14,43.06,43.11,28911.0,31.0273,31.0489,30.9913,31.0273,28911.0
2016-02-29 12:00:00,43.11,43.14,43.1,43.12,34748.0,31.0273,31.0489,31.0201,31.0345,34748.0
2016-02-29 12:10:00,43.12,43.13,43.08,43.11,20436.0,31.0345,31.0417,31.0057,31.0273,20436.0
2016-02-29 12:20:00,43.1,43.14,43.07,43.09,20502.0,31.0201,31.0489,30.9985,31.0129,20502.0
2016-02-29 12:30:00,43.09,43.11,43.04,43.1,22758.0,31.0129,31.0273,30.9769,31.0201,22758.0
2016-02-29 12:40:00,43.1,43.12,43.07,43.1,13269.0,31.0201,31.0345,30.9985,31.0201,13269.0
2016-02-29 12:50:00,43.11,43.15,43.1,43.12,21492.0,31.0273,31.0561,31.0201,31.0345,21492.0
2016-02-29 13:00:00,43.12,43.13,43.06,43.1,16892.0,31.0345,31.0417,30.9913,31.0201,16892.0
2016-02-29 13:10:00,43.1,43.11,43.02,43.1,23937.0,31.0201,31.0273,30.9625,31.0201,23937.0
2016-02-29 13:20:00,43.1,43.14,43.07,43.07,28346.0,31.0201,31.0489,30.9985,30.9985,28346.0
2016-02-29 13:30:00,43.07,43.09,43.05,43.06,20276.0,30.9985,31.0129,30.9841,30.9913,20276.0
2016-02-29 13:40:00,43.06,43.07,43.04,43.07,25295.0,30.9913,30.9985,30.9769,30.9985,25295.0
2016-02-29 13:50:00,43.08,43.11,43.03,43.06,20682.0,31.0057,31.0273,30.9697,30.9913,20682.0
2016-02-29 14:00:00,43.06,43.06,42.94,42.98,27090.0,30.9913,30.9913,30.905,30.9338,27090.0
2016-02-29 14:10:00,42.98,43.08,42.98,43.05,25909.0,30.9338,31.0057,30.9338,30.9841,25909.0
2016-02-29 14:20:00,43.04,43.04,42.95,42.96,19552.0,30.9769,30.9769,30.9122,30.9194,19552.0
2016-02-29 14:30:00,42.95,42.95,42.84,42.89,22954.0,30.9122,30.9122,30.833,30.869,22954.0
2016-02-29 14:40:00,42.9,42.91,42.82,42.84,17972.0,30.8762,30.8834,30.8186,30.833,17972.0
2016-02-29 14:50:00,42.85,42.86,42.78,42.85,42261.0,30.8402,30.8474,30.7898,30.8402,42261.0
2016-02-29 15:00:00,42.85,42.85,42.74,42.76,61055.0,30.8402,30.8402,30.761,30.7754,61055.0
2016-02-29 15:10:00,42.76,42.76,42.69,42.73,39400.0,30.7754,30.7754,30.725,30.7538,39400.0
2016-02-29 15:20:00,42.73,42.75,42.67,42.71,40053.0,30.7538,30.7682,30.7106,30.7394,40053.0
2016-02-29 15:30:00,42.71,42.76,42.68,42.76,53258.0,30.7394,30.7754,30.7178,30.7754,53258.0
2016-02-29 15:40:00,42.76,42.81,42.71,42.81,82625.0,30.7754,30.8114,30.7394,30.8114,82625.0
2016-02-29 15:50:00,42.81,42.81,42.66,42.66,141603.0,30.8114,30.8114,30.7034,30.7034,141603.0
2016-03-01 09:30:00,42.95,43.14,42.91,43.13,67754.0,30.9122,31.0489,30.8834,31.0417,67754.0
2016-03-01 09:40:00,43.16,43.22,43.04,43.08,37797.0,31.0633,31.1065,30.9769,31.0057,37797.0
2016-03-01 09:50:00,43.07,43.23,43.04,43.2,41525.0,30.9985,31.1137,30.9769,31.0921,41525.0
2016-03-01 10:00:00,43.18,43.19,42.99,43.07,54145.0,31.0777,31.0849,30.9409,30.9985,54145.0
2016-03-01 10:10:00,43.07,43.12,42.92,42.98,59313.0,30.9985,31.0345,30.8906,30.9338,59313.0
2016-03-01 10:20:00,42.98,43.0,42.79,42.79,87554.0,30.9338,30.9481,30.797,30.797,87554.0
2016-03-01 10:30:00,42.79,42.84,42.73,42.73,59422.0,30.797,30.833,30.7538,30.7538,59422.0
2016-03-01 10:40:00,42.72,42.72,42.59,42.61,56331.0,30.7466,30.7466,30.6531,30.6675,56331.0
2016-03-01 10:50:00,42.61,42.69,42.58,42.64,54597.0,30.6675,30.725,30.6459,30.689,54597.0
2016-03-01 11:00:00,42.63,42.65,42.56,42.63,62471.0,30.6818,30.6962,30.6315,30.6818,62471.0
2016-03-01 11:10:00,42.63,42.69,42.59,42.69,69563.0,30.6818,30.725,30.6531,30.725,69563.0
2016-03-01 11:20:00,42.69,42.7,42.63,42.63,40792.0,30.725,30.7322,30.6818,30.6818,40792.0
2016-03-01 11:30:00,42.63,42.67,42.55,42.58,77889.0,30.6818,30.7106,30.6243,30.6459,77889.0
2016-03-01 11:40:00,42.58,42.63,42.52,42.52,55605.0,30.6459,30.6818,30.6027,30.6027,55605.0
2016-03-01 11:50:00,42.53,42.61,42.5,42.54,33828.0,30.6099,30.6675,30.5883,30.6171,33828.0
2016-03-01 12:00:00,42.54,42.64,42.52,42.63,39164.0,30.6171,30.689,30.6027,30.6818,39164.0
2016-03-01 12:10:00,42.63,42.63,42.56,42.56,27941.0,30.6818,30.6818,30.6315,30.6315,27941.0
2016-03-01 12:20:00,42.56,42.6,42.55,42.56,24513.0,30.6315,30.6603,30.6243,30.6315,24513.0
2016-03-01 12:30:00,42.56,42.62,42.53,42.61,30443.0,30.6315,30.6747,30.6099,30.6675,30443.0
2016-03-01 12:40:00,42.61,42.64,42.55,42.58,48117.0,30.6675,30.689,30.6243,30.6459,48117.0
2016-03-01 12:50:00,42.59,42.6,42.56,42.56,22823.0,30.6531,30.6603,30.6315,30.6315,22823.0
2016-03-01 13:00:00,42.56,42.67,42.56,42.65,26001.0,30.6315,30.7106,30.6315,30.6962,26001.0
2016-03-01 13:10:00,42.65,42.68,42.59,42.61,18725.0,30.6962,30.7178,30.6531,30.6675,18725.0
2016-03-01 13:20:00,42.61,42.66,42.58,42.65,28789.0,30.6675,30.7034,30.6459,30.6962,28789.0
2016-03-01 13:30:00,42.66,42.67,42.52,42.52,33783.0,30.7034,30.7106,30.6027,30.6027,33783.0
2016-03-01 13:40:00,42.52,42.62,42.51,42.62,35850.0,30.6027,30.6747,30.5955,30.6747,35850.0
2016-03-01 13:50:00,42.61,42.62,42.49,42.5,43537.0,30.6675,30.6747,30.5811,30.5883,43537.0
2016-03-01 14:00:00,42.5,42.64,42.5,42.61,40314.0,30.5883,30.689,30.5883,30.6675,40314.0
2016-03-01 14:10:00,42.61,42.64,42.52,42.52,49156.0,30.6675,30.689,30.6027,30.6027,49156.0
2016-03-01 14:20:00,42.52,42.56,42.44,42.56,33768.0,30.6027,30.6315,30.5451,30.6315,33768.0
2016-03-01 14:30:00,42.56,42.65,42.52,42.65,100290.0,30.6315,30.6962,30.6027,30.6962,100290.0
2016-03-01 14:40:00,42.65,42.82,42.64,42.82,52511.0,30.6962,30.8186,30.689,30.8186,52511.0
2016-03-01 14:50:00,42.82,42.92,42.79,42.91,43870.0,30.8186,30.8906,30.797,30.8834,43870.0
2016-03-01 15:00:00,42.92,43.0,42.91,42.96,56593.0,30.8906,30.9481,30.8834,30.9194,56593.0
2016-03-01 15:10:00,42.97,43.04,42.96,43.04,68018.0,30.9266,30.9769,30.9194,30.9769,68018.0
2016-03-01 15:20:00,43.03,43.04,42.88,42.91,87042.0,30.9697,30.9769,30.8618,30.8834,87042.0
2016-03-01 15:30:00,42.9,42.9,42.76,42.77,94065.0,30.8762,30.8762,30.7754,30.7826,94065.0
2016-03-01 15:40:00,42.76,42.77,42.67,42.68,116787.0,30.7754,30.7826,30.7106,30.7178,116787.0
2016-03-01 15:50:00,42.67,42.68,42.55,42.63,289626.0,30.7106,30.7178,30.6243,30.6818,289626.0
2016-03-02 09:30:00,42.52,42.52,41.66,41.9,214509.0,30.6027,30.6027,29.9837,30.1565,214509.0
2016-03-02 09:40:00,41.88,42.02,41.44,41.98,105034.0,30.1421,30.2428,29.8254,30.214,105034.0
2016-03-02 09:50:00,41.99,42.11,41.94,42.02,111127.0,30.2212,30.3076,30.1852,30.2428,111127.0
2016-03-02 10:00:00,42.02,42.09,41.92,42.05,74218.0,30.2428,30.2932,30.1708,30.2644,74218.0
2016-03-02 10:10:00,42.05,42.21,42.01,42.16,95961.0,30.2644,30.3796,30.2356,30.3436,95961.0
2016-03-02 10:20:00,42.16,42.33,42.16,42.29,136561.0,30.3436,30.4659,30.3436,30.4371,136561.0
2016-03-02 10:30:00,42.27,42.32,42.23,42.25,60318.0,30.4227,30.4587,30.394,30.4084,60318.0
2016-03-02 10:40:00,42.24,42.4,42.22,42.36,39417.0,30.4012,30.5163,30.3868,30.4875,39417.0
2016-03-02 10:50:00,42.37,42.4,42.33,42.38,30685.0,30.4947,30.5163,30.4659,30.5019,30685.0
2016-03-02 11:00:00,42.38,42.41,42.35,42.38,69903.0,30.5019,30.5235,30.4803,30.5019,69903.0
2016-03-02 11:10:00,42.39,42.52,42.35,42.48,94441.0,30.5091,30.6027,30.4803,30.5739,94441.0
2016-03-02 11:20:00,42.49,42.65,42.49,42.65,62607.0,30.5811,30.6962,30.5811,30.6962,62607.0
2016-03-02 11:30:00,42.66,42.66,42.4,42.59,97628.0,30.7034,30.7034,30.5163,30.6531,97628.0
2016-03-02 11:40:00,42.58,42.69,42.57,42.69,47796.0,30.6459,30.725,30.6387,30.725,47796.0
2016-03-02 11:50:00,42.68,42.8,42.68,42.74,79435.0,30.7178,30.8042,30.7178,30.761,79435.0
2016-03-02 12:00:00,42.74,42.75,42.57,42.64,75875.0,30.761,30.7682,30.6387,30.689,75875.0
2016-03-02 12:10:00,42.64,42.68,42.59,42.68,28826.0,30.689,30.7178,30.6531,30.7178,28826.0
2016-03-02 12:20:00,42.68,42.74,42.66,42.74,26705.0,30.7178,30.761,30.7034,30.761,26705.0
2016-03-02 12:30:00,42.74,42.77,42.72,42.76,32280.0,30.761,30.7826,30.7466,30.7754,32280.0
2016-03-02 12:40:00,42.77,42.82,42.74,42.82,27026.0,30.7826,30.8186,30.761,30.8186,27026.0
2016-03-02 12:50:00,42.82,42.82,42.75,42.78,37487.0,30.8186,30.8186,30.7682,30.7898,37487.0
2016-03-02 13:00:00,42.79,42.82,42.76,42.79,44630.0,30.797,30.8186,30.7754,30.797,44630.0
2016-03-02 13:10:00,42.8,42.89,42.8,42.87,55800.0,30.8042,30.869,30.8042,30.8546,55800.0
2016-03-02 13:20:00,42.87,42.96,42.86,42.94,44841.0,30.8546,30.9194,30.8474,30.905,44841.0
2016-03-02 13:30:00,42.94,42.95,42.86,42.86,55176.0,30.905,30.9122,30.8474,30.8474,55176.0
2016-03-02 13:40:00,42.86,42.89,42.85,42.89,27046.0,30.8474,30.869,30.8402,30.869,27046.0
2016-03-02 13:50:00,42.9,42.95,42.82,42.82,35770.0,30.8762,30.9122,30.8186,30.8186,35770.0
2016-03-02 14:00:00,42.82,42.83,42.74,42.81,79411.0,30.8186,30.8258,30.761,30.8114,79411.0
2016-03-02 14:10:00,42.81,42.91,42.8,42.86,40484.0,30.8114,30.8834,30.8042,30.8474,40484.0
2016-03-02 14:20:00,42.86,42.9,42.85,42.89,53974.0,30.8474,30.8762,30.8402,30.869,53974.0
2016-03-02 14:30:00,42.89,42.92,42.88,42.92,37388.0,30.869,30.8906,30.8618,30.8906,37388.0
2016-03-02 14:40:00,42.91,42.98,42.87,42.9,66748.0,30.8834,30.9338,30.8546,30.8762,66748.0
2016-03-02 14:50:00,42.9,42.95,42.9,42.95,31946.0,30.8762,30.9122,30.8762,30.9122,31946.0
2016-03-02 15:00:00,42.95,42.95,42.91,42.94,54114.0,30.9122,30.9122,30.8834,30.905,54114.0
2016-03-02 15:10:00,42.94,43.01,42.93,42.99,81842.0,30.905,30.9553,30.8978,30.9409,81842.0
2016-03-02 15:20:00,42.99,43.02,42.95,42.98,70429.0,30.9409,30.9625,30.9122,30.9338,70429.0
2016-03-02 15:30:00,42.98,43.0,42.96,42.97,85322.0,30.9338,30.9481,30.9194,30.9266,85322.0
2016-03-02 15:40:00,42.98,43.03,42.97,43.02,109197.0,30.9338,30.9697,30.9266,30.9625,109197.0
2016-03-02 15:50:00,43.03,43.12,43.0,43.08,252735.0,30.9697,31.0345,30.9481,31.0057,252735.0
2016-03-03 09:30:00,43.16,43.25,42.96,42.97,106245.0,31.0633,31.1281,30.9194,30.9266,106245.0
2016-03-03 09:40:00,42.97,43.1,42.86,42.86,42907.0,30.9266,31.0201,30.8474,30.8474,42907.0
2016-03-03 09:50:00,42.86,42.91,42.73,42.73,41076.0,30.8474,30.8834,30.7538,30.7538,41076.0
2016-03-03 10:00:00,42.73,42.75,42.62,42.65,67314.0,30.7538,30.7682,30.6747,30.6962,67314.0
2016-03-03 10:10:00,42.65,42.72,42.6,42.66,26170.0,30.6962,30.7466,30.6603,30.7034,26170.0
2016-03-03 10:20:00,42.66,42.73,42.62,42.68,39644.0,30.7034,30.7538,30.6747,30.7178,39644.0
2016-03-03 10:30:00,42.7,42.89,42.69,42.89,68485.0,30.7322,30.869,30.725,30.869,68485.0
2016-03-03 10:40:00,42.88,43.05,42.87,43.05,65468.0,30.8618,30.9841,30.8546,30.9841,65468.0
2016-03-03 10:50:00,43.06,43.12,43.06,43.06,39827.0,30.9913,31.0345,30.9913,30.9913,39827.0
2016-03-03 11:00:00,43.06,43.22,43.06,43.21,72428.0,30.9913,31.1065,30.9913,31.0993,72428.0
2016-03-03 11:10:00,43.21,43.25,43.19,43.23,37966.0,31.0993,31.1281,31.0849,31.1137,37966.0
2016-03-03 11:20:00,43.23,43.35,43.23,43.3,98475.0,31.1137,31.2001,31.1137,31.1641,98475.0
2016-03-03 11:30:00,43.3,43.48,43.3,43.47,81263.0,31.1641,31.2936,31.1641,31.2864,81263.0
2016-03-03 11:40:00,43.47,43.48,43.3,43.37,36882.0,31.2864,31.2936,31.1641,31.2144,36882.0
2016-03-03 11:50:00,43.37,43.37,43.21,43.23,31937.0,31.2144,31.2144,31.0993,31.1137,31937.0
2016-03-03 12:00:00,43.23,43.33,43.22,43.31,40503.0,31.1137,31.1857,31.1065,31.1713,40503.0
2016-03-03 12:10:00,43.31,43.32,43.24,43.24,29965.0,31.1713,31.1785,31.1209,31.1209,29965.0
2016-03-03 12:20:00,43.24,43.24,43.1,43.11,16443.0,31.1209,31.1209,31.0201,31.0273,16443.0
2016-03-03 12:30:00,43.11,43.14,43.07,43.14,58779.0,31.0273,31.0489,30.9985,31.0489,58779.0
2016-03-03 12:40:00,43.14,43.23,43.14,43.21,41872.0,31.0489,31.1137,31.0489,31.0993,41872.0
2016-03-03 12:50:00,43.21,43.33,43.2,43.33,21839.0,31.0993,31.1857,31.0921,31.1857,21839.0
2016-03-03 13:00:00,43.32,43.33,43.29,43.32,32158.0,31.1785,31.1857,31.1569,31.1785,32158.0
2016-03-03 13:10:00,43.32,43.32,43.23,43.3,45981.0,31.1785,31.1785,31.1137,31.1641,45981.0
2016-03-03 13:20:00,43.3,43.35,43.3,43.32,38442.0,31.1641,31.2001,31.1641,31.1785,38442.0
2016-03-03 13:30:00,43.33,43.36,43.23,43.35,40503.0,31.1857,31.2072,31.1137,31.2001,40503.0
2016-03-03 13:40:00,43.35,43.48,43.34,43.48,79798.0,31.2001,31.2936,31.1929,31.2936,79798.0
2016-03-03 13:50:00,43.47,43.55,43.36,43.37,126576.0,31.2864,31.344,31.2072,31.2144,126576.0
2016-03-03 14:00:00,43.38,43.5,43.37,43.5,35228.0,31.2216,31.308,31.2144,31.308,35228.0
2016-03-03 14:10:00,43.5,43.58,43.49,43.58,67933.0,31.308,31.3656,31.3008,31.3656,67933.0
2016-03-03 14:20:00,43.58,43.67,43.56,43.56,144490.0,31.3656,31.4304,31.3512,31.3512,144490.0
2016-03-03 14:30:00,43.57,43.63,43.49,43.63,75321.0,31.3584,31.4016,31.3008,31.4016,75321.0
2016-03-03 14:40:00,43.63,43.78,43.62,43.76,199511.0,31.4016,31.5095,31.3944,31.4951,199511.0
2016-03-03 14:50:00,43.75,43.83,43.69,43.83,105268.0,31.4879,31.5455,31.4448,31.5455,105268.0
2016-03-03 15:00:00,43.83,43.83,43.75,43.83,149300.0,31.5455,31.5455,31.4879,31.5455,149300.0
2016-03-03 15:10:00,43.83,43.87,43.78,43.82,171114.0,31.5455,31.5743,31.5095,31.5383,171114.0
2016-03-03 15:20:00,43.81,43.93,43.81,43.93,89299.0,31.5311,31.6175,31.5311,31.6175,89299.0
2016-03-03 15:30:00,43.94,43.95,43.89,43.89,165773.0,31.6247,31.6319,31.5887,31.5887,165773.0
2016-03-03 15:40:00,43.9,43.92,43.88,43.92,204608.0,31.5959,31.6103,31.5815,31.6103,204608.0
2016-03-03 15:50:00,43.92,43.92,43.82,43.87,620030.0,31.6103,31.6103,31.5383,31.5743,620030.0
2016-03-04 09:30:00,43.68,43.77,43.52,43.71,139198.0,31.4376,31.5023,31.3224,31.4592,139198.0
2016-03-04 09:40:00,43.72,43.75,43.52,43.55,86649.0,31.4663,31.4879,31.3224,31.344,86649.0
2016-03-04 09:50:00,43.53,43.54,43.42,43.46,65326.0,31.3296,31.3368,31.2504,31.2792,65326.0
2016-03-04 10:00:00,43.47,43.55,43.41,43.54,65658.0,31.2864,31.344,31.2432,31.3368,65658.0
2016-03-04 10:10:00,43.54,43.56,43.46,43.49,37154.0,31.3368,31.3512,31.2792,31.3008,37154.0
2016-03-04 10:20:00,43.48,43.75,43.48,43.73,51189.0,31.2936,31.4879,31.2936,31.4735,51189.0
2016-03-04 10:30:00,43.74,43.89,43.73,43.84,66279.0,31.4807,31.5887,31.4735,31.5527,66279.0
2016-03-04 10:40:00,43.83,43.97,43.79,43.9,71416.0,31.5455,31.6463,31.5167,31.5959,71416.0
2016-03-04 10:50:00,43.9,44.18,43.89,44.16,176909.0,31.5959,31.7974,31.5887,31.783,176909.0
2016-03-04 11:00:00,44.17,44.18,43.96,44.13,73464.0,31.7902,31.7974,31.6391,31.7614,73464.0
2016-03-04 11:10:00,44.13,44.13,43.96,43.98,70939.0,31.7614,31.7614,31.6391,31.6535,70939.0
2016-03-04 11:20:00,43.98,44.08,43.96,44.03,58913.0,31.6535,31.7254,31.6391,31.6895,58913.0
2016-03-04 11:30:00,44.04,44.09,43.98,44.0,51113.0,31.6967,31.7326,31.6535,31.6679,51113.0
2016-03-04 11:40:00,44.0,44.13,44.0,44.1,37875.0,31.6679,31.7614,31.6679,31.7398,37875.0
2016-03-04 11:50:00,44.1,44.12,44.03,44.11,36851.0,31.7398,31.7542,31.6895,31.747,36851.0
2016-03-04 12:00:00,44.11,44.24,44.1,44.22,51561.0,31.747,31.8406,31.7398,31.8262,51561.0
2016-03-04 12:10:00,44.22,44.37,44.21,44.31,69033.0,31.8262,31.9342,31.819,31.891,69033.0
2016-03-04 12:20:00,44.31,44.4,44.29,44.4,51473.0,31.891,31.9558,31.8766,31.9558,51473.0
2016-03-04 12:30:00,44.39,44.4,44.28,44.36,54547.0,31.9486,31.9558,31.8694,31.927,54547.0
2016-03-04 12:40:00,44.35,44.45,44.32,44.45,54232.0,31.9198,31.9917,31.8982,31.9917,54232.0
2016-03-04 12:50:00,44.45,44.49,44.34,44.37,51714.0,31.9917,32.0205,31.9126,31.9342,51714.0
2016-03-04 13:00:00,44.38,44.53,44.37,44.52,74633.0,31.9414,32.0493,31.9342,32.0421,74633.0
2016-03-04 13:10:00,44.51,44.54,44.49,44.5,70719.0,32.0349,32.0565,32.0205,32.0277,70719.0
2016-03-04 13:20:00,44.49,44.6,44.49,44.59,58845.0,32.0205,32.0997,32.0205,32.0925,58845.0
2016-03-04 13:30:00,44.59,44.6,44.37,44.39,98665.0,32.0925,32.0997,31.9342,31.9486,98665.0
2016-03-04 13:40:00,44.39,44.49,44.38,44.41,26246.0,31.9486,32.0205,31.9414,31.963,26246.0
2016-03-04 13:50:00,44.41,44.48,44.35,44.48,84355.0,31.963,32.0133,31.9198,32.0133,84355.0
2016-03-04 14:00:00,44.49,44.59,44.47,44.58,51692.0,32.0205,32.0925,32.0061,32.0853,51692.0
2016-03-04 14:10:00,44.59,44.71,44.47,44.48,118553.0,32.0925,32.1789,32.0061,32.0133,118553.0
2016-03-04 14:20:00,44.47,44.54,44.43,44.53,60008.0,32.0061,32.0565,31.9774,32.0493,60008.0
2016-03-04 14:30:00,44.53,44.56,44.47,44.51,75136.0,32.0493,32.0709,32.0061,32.0349,75136.0
2016-03-04 14:40:00,44.51,44.54,44.47,44.54,67168.0,32.0349,32.0565,32.0061,32.0565,67168.0
2016-03-04 14:50:00,44.54,44.55,44.45,44.45,145327.0,32.0565,32.0637,31.9917,31.9917,145327.0
2016-03-04 15:00:00,44.45,44.51,44.43,44.5,81924.0,31.9917,32.0349,31.9774,32.0277,81924.0
2016-03-04 15:10:00,44.5,44.5,44.43,44.47,73358.0,32.0277,32.0277,31.9774,32.0061,73358.0
2016-03-04 15:20:00,44.47,44.57,44.45,44.56,61252.0,32.0061,32.0781,31.9917,32.0709,61252.0
2016-03-04 15:30:00,44.56,44.59,44.52,44.57,107934.0,32.0709,32.0925,32.0421,32.0781,107934.0
2016-03-04 15:40:00,44.57,44.61,44.51,44.6,175101.0,32.0781,32.1069,32.0349,32.0997,175101.0
2016-03-04 15:50:00,44.59,44.64,44.57,44.6,316623.0,32.0925,32.1285,32.0781,32.0997,316623.0
2016-03-07 09:30:00,44.52,44.6,44.3,44.42,95419.0,32.0421,32.0997,31.8838,31.9702,95419.0
2016-03-07 09:40:00,44.44,44.47,44.28,44.35,84107.0,31.9845,32.0061,31.8694,31.9198,84107.0
2016-03-07 09:50:00,44.36,44.6,44.35,44.53,93787.0,31.927,32.0997,31.9198,32.0493,93787.0
2016-03-07 10:00:00,44.55,44.58,44.34,44.46,109493.0,32.0637,32.0853,31.9126,31.9989,109493.0
2016-03-07 10:10:00,44.45,44.58,44.45,44.55,71397.0,31.9917,32.0853,31.9917,32.0637,71397.0
2016-03-07 10:20:00,44.54,44.76,44.54,44.67,99094.0,32.0565,32.2149,32.0565,32.1501,99094.0
2016-03-07 10:30:00,44.68,44.77,44.61,44.73,87875.0,32.1573,32.2221,32.1069,32.1933,87875.0
2016-03-07 10:40:00,44.73,44.73,44.66,44.7,65365.0,32.1933,32.1933,32.1429,32.1717,65365.0
2016-03-07 10:50:00,44.7,44.72,44.61,44.62,83446.0,32.1717,32.1861,32.1069,32.1141,83446.0
2016-03-07 11:00:00,44.63,44.69,44.61,44.65,69870.0,32.1213,32.1645,32.1069,32.1357,69870.0
2016-03-07 11:10:00,44.65,44.72,44.64,44.7,46344.0,32.1357,32.1861,32.1285,32.1717,46344.0
2016-03-07 11:20:00,44.7,44.7,44.55,44.57,67526.0,32.1717,32.1717,32.0637,32.0781,67526.0
2016-03-07 11:30:00,44.58,44.66,44.51,44.6,57000.0,32.0853,32.1429,32.0349,32.0997,57000.0
2016-03-07 11:40:00,44.6,44.71,44.59,44.68,53055.0,32.0997,32.1789,32.0925,32.1573,53055.0
2016-03-07 11:50:00,44.69,44.69,44.58,44.6,61032.0,32.1645,32.1645,32.0853,32.0997,61032.0
2016-03-07 12:00:00,44.6,44.67,44.58,44.6,60682.0,32.0997,32.1501,32.0853,32.0997,60682.0
2016-03-07 12:10:00,44.59,44.64,44.54,44.63,59522.0,32.0925,32.1285,32.0565,32.1213,59522.0
2016-03-07 12:20:00,44.63,44.65,44.58,44.6,50239.0,32.1213,32.1357,32.0853,32.0997,50239.0
2016-03-07 12:30:00,44.6,44.63,44.58,44.63,33933.0,32.0997,32.1213,32.0853,32.1213,33933.0
2016-03-07 12:40:00,44.62,44.67,44.62,44.64,33120.0,32.1141,32.1501,32.1141,32.1285,33120.0
2016-03-07 12:50:00,44.64,44.74,44.63,44.74,84634.0,32.1285,32.2005,32.1213,32.2005,84634.0
2016-03-07 13:00:00,44.74,44.77,44.69,44.73,47649.0,32.2005,32.2221,32.1645,32.1933,47649.0
2016-03-07 13:10:00,44.74,44.85,44.73,44.84,99949.0,32.2005,32.2796,32.1933,32.2724,99949.0
2016-03-07 13:20:00,44.83,44.88,44.8,44.82,164705.0,32.2652,32.3012,32.2437,32.258,164705.0
2016-03-07 13:30:00,44.83,44.83,44.76,44.78,77378.0,32.2652,32.2652,32.2149,32.2293,77378.0
2016-03-07 13:40:00,44.77,44.78,44.62,44.63,44349.0,32.2221,32.2293,32.1141,32.1213,44349.0
2016-03-07 13:50:00,44.63,44.65,44.61,44.62,54009.0,32.1213,32.1357,32.1069,32.1141,54009.0
2016-03-07 14:00:00,44.62,44.62,44.48,44.51,78399.0,32.1141,32.1141,32.0133,32.0349,78399.0
2016-03-07 14:10:00,44.51,44.64,44.5,44.52,42234.0,32.0349,32.1285,32.0277,32.0421,42234.0
2016-03-07 14:20:00,44.51,44.54,44.44,44.51,48538.0,32.0349,32.0565,31.9845,32.0349,48538.0
2016-03-07 14:30:00,44.51,44.52,44.45,44.47,78108.0,32.0349,32.0421,31.9917,32.0061,78108.0
2016-03-07 14:40:00,44.47,44.47,44.4,44.42,71372.0,32.0061,32.0061,31.9558,31.9702,71372.0
2016-03-07 14:50:00,44.41,44.54,44.41,44.52,90952.0,31.963,32.0565,31.963,32.0421,90952.0
2016-03-07 15:00:00,44.5,44.54,44.45,44.48,61486.0,32.0277,32.0565,31.9917,32.0133,61486.0
2016-03-07 15:10:00,44.48,44.53,44.47,44.51,48633.0,32.0133,32.0493,32.0061,32.0349,48633.0
2016-03-07 15:20:00,44.51,44.56,44.43,44.54,89120.0,32.0349,32.0709,31.9774,32.0565,89120.0
2016-03-07 15:30:00,44.54,44.6,44.52,44.57,74223.0,32.0565,32.0997,32.0421,32.0781,74223.0
2016-03-07 15:40:00,44.57,44.6,44.51,44.57,137059.0,32.0781,32.0997,32.0349,32.0781,137059.0
2016-03-07 15:50:00,44.56,44.61,44.55,44.6,238137.0,32.0709,32.1069,32.0637,32.0997,238137.0
2016-03-08 09:30:00,44.27,44.34,43.97,44.05,76718.0,32.1535,32.2044,31.9356,31.9937,76718.0
2016-03-08 09:40:00,44.1,44.24,44.03,44.08,55005.0,32.0301,32.1317,31.9792,32.0155,55005.0
2016-03-08 09:50:00,44.06,44.27,43.99,44.26,32237.0,32.001,32.1535,31.9502,32.1463,32237.0
2016-03-08 10:00:00,44.24,44.33,44.2,44.33,42097.0,32.1317,32.1971,32.1027,32.1971,42097.0
2016-03-08 10:10:00,44.32,44.35,44.26,44.35,65398.0,32.1898,32.2116,32.1463,32.2116,65398.0
2016-03-08 10:20:00,44.35,44.51,44.31,44.49,60659.0,32.2116,32.3278,32.1826,32.3133,60659.0
2016-03-08 10:30:00,44.5,44.61,44.49,44.58,49882.0,32.3206,32.4005,32.3133,32.3787,49882.0
2016-03-08 10:40:00,44.58,44.63,44.54,44.59,51161.0,32.3787,32.415,32.3496,32.386,51161.0
2016-03-08 10:50:00,44.58,44.69,44.51,44.65,81433.0,32.3787,32.4586,32.3278,32.4295,81433.0
2016-03-08 11:00:00,44.65,44.7,44.56,44.58,68743.0,32.4295,32.4658,32.3642,32.3787,68743.0
2016-03-08 11:10:00,44.59,44.69,44.59,44.69,58185.0,32.386,32.4586,32.386,32.4586,58185.0
2016-03-08 11:20:00,44.69,44.72,44.61,44.64,84057.0,32.4586,32.4804,32.4005,32.4223,84057.0
2016-03-08 11:30:00,44.65,44.67,44.64,44.66,78654.0,32.4295,32.4441,32.4223,32.4368,78654.0
2016-03-08 11:40:00,44.66,44.77,44.65,44.73,82596.0,32.4368,32.5167,32.4295,32.4876,82596.0
2016-03-08 11:50:00,44.73,44.78,44.71,44.71,63267.0,32.4876,32.5239,32.4731,32.4731,63267.0
2016-03-08 12:00:00,44.72,44.77,44.71,44.76,44629.0,32.4804,32.5167,32.4731,32.5094,44629.0
2016-03-08 12:10:00,44.77,44.77,44.71,44.73,53264.0,32.5167,32.5167,32.4731,32.4876,53264.0
2016-03-08 12:20:00,44.73,44.75,44.7,44.73,43440.0,32.4876,32.5022,32.4658,32.4876,43440.0
2016-03-08 12:30:00,44.73,44.77,44.66,44.69,58745.0,32.4876,32.5167,32.4368,32.4586,58745.0
2016-03-08 12:40:00,44.69,44.74,44.66,44.73,37660.0,32.4586,32.4949,32.4368,32.4876,37660.0
2016-03-08 12:50:00,44.72,44.75,44.66,44.7,57117.0,32.4804,32.5022,32.4368,32.4658,57117.0
2016-03-08 13:00:00,44.71,44.72,44.68,44.71,33165.0,32.4731,32.4804,32.4513,32.4731,33165.0
2016-03-08 13:10:00,44.72,44.73,44.67,44.68,54087.0,32.4804,32.4876,32.4441,32.4513,54087.0
2016-03-08 13:20:00,44.68,44.71,44.67,44.69,41361.0,32.4513,32.4731,32.4441,32.4586,41361.0
2016-03-08 13:30:00,44.68,44.7,44.64,44.64,52625.0,32.4513,32.4658,32.4223,32.4223,52625.0
2016-03-08 13:40:00,44.64,44.7,44.61,44.69,50592.0,32.4223,32.4658,32.4005,32.4586,50592.0
2016-03-08 13:50:00,44.69,44.74,44.69,44.73,57300.0,32.4586,32.4949,32.4586,32.4876,57300.0
2016-03-08 14:00:00,44.73,44.8,44.72,44.78,38293.0,32.4876,32.5385,32.4804,32.5239,38293.0
2016-03-08 14:10:00,44.78,44.83,44.78,44.79,58095.0,32.5239,32.5603,32.5239,32.5312,58095.0
2016-03-08 14:20:00,44.78,44.8,44.76,44.78,42696.0,32.5239,32.5385,32.5094,32.5239,42696.0
2016-03-08 14:30:00,44.78,44.79,44.65,44.66,61751.0,32.5239,32.5312,32.4295,32.4368,61751.0
2016-03-08 14:40:00,44.66,44.68,44.64,44.66,51919.0,32.4368,32.4513,32.4223,32.4368,51919.0
2016-03-08 14:50:00,44.66,44.73,44.65,44.73,50663.0,32.4368,32.4876,32.4295,32.4876,50663.0
2016-03-08 15:00:00,44.73,44.74,44.67,44.67,52314.0,32.4876,32.4949,32.4441,32.4441,52314.0
2016-03-08 15:10:00,44.67,44.68,44.57,44.62,87116.0,32.4441,32.4513,32.3714,32.4077,87116.0
2016-03-08 15:20:00,44.63,44.66,44.61,44.62,66443.0,32.415,32.4368,32.4005,32.4077,66443.0
2016-03-08 15:30:00,44.62,44.66,44.61,44.64,94250.0,32.4077,32.4368,32.4005,32.4223,94250.0
2016-03-08 15:40:00,44.63,44.74,44.59,44.74,167289.0,32.415,32.4949,32.386,32.4949,167289.0
2016-03-08 15:50:00,44.75,44.86,44.73,44.83,441537.0,32.5022,32.5821,32.4876,32.5603,441537.0
2016-03-09 09:30:00,44.7,44.9,44.55,44.81,87004.0,32.4658,32.6111,32.3569,32.5457,87004.0
2016-03-09 09:40:00,44.79,44.88,44.7,44.76,86831.0,32.5312,32.5966,32.4658,32.5094,86831.0
2016-03-09 09:50:00,44.76,44.97,44.73,44.85,93351.0,32.5094,32.6619,32.4876,32.5748,93351.0
2016-03-09 10:00:00,44.85,44.95,44.82,44.85,80298.0,32.5748,32.6474,32.553,32.5748,80298.0
2016-03-09 10:10:00,44.85,44.92,44.8,44.9,92972.0,32.5748,32.6256,32.5385,32.6111,92972.0
2016-03-09 10:20:00,44.9,44.94,44.79,44.83,54177.0,32.6111,32.6402,32.5312,32.5603,54177.0
2016-03-09 10:30:00,44.84,44.93,44.81,44.86,62988.0,32.5675,32.6329,32.5457,32.5821,62988.0
2016-03-09 10:40:00,44.85,44.86,44.79,44.79,42778.0,32.5748,32.5821,32.5312,32.5312,42778.0
2016-03-09 10:50:00,44.79,44.79,44.67,44.68,72264.0,32.5312,32.5312,32.4441,32.4513,72264.0
2016-03-09 11:00:00,44.67,44.69,44.56,44.69,52411.0,32.4441,32.4586,32.3642,32.4586,52411.0
2016-03-09 11:10:00,44.69,44.85,44.64,44.84,43916.0,32.4586,32.5748,32.4223,32.5675,43916.0
2016-03-09 11:20:00,44.84,44.85,44.74,44.75,41312.0,32.5675,32.5748,32.4949,32.5022,41312.0
2016-03-09 11:30:00,44.75,44.89,44.72,44.88,70316.0,32.5022,32.6038,32.4804,32.5966,70316.0
2016-03-09 11:40:00,44.87,44.98,44.85,44.95,79419.0,32.5893,32.6692,32.5748,32.6474,79419.0
2016-03-09 11:50:00,44.95,45.08,44.95,45.06,83120.0,32.6474,32.7418,32.6474,32.7273,83120.0
2016-03-09 12:00:00,45.06,45.17,45.04,45.1,60680.0,32.7273,32.8072,32.7128,32.7564,60680.0
2016-03-09 12:10:00,45.09,45.16,45.08,45.09,41666.0,32.7491,32.7999,32.7418,32.7491,41666.0
2016-03-09 12:20:00,45.09,45.1,45.02,45.02,30438.0,32.7491,32.7564,32.6983,32.6983,30438.0
2016-03-09 12:30:00,45.03,45.04,44.96,44.98,34434.0,32.7055,32.7128,32.6547,32.6692,34434.0
2016-03-09 12:40:00,44.97,44.98,44.82,44.86,81036.0,32.6619,32.6692,32.553,32.5821,81036.0
2016-03-09 12:50:00,44.87,44.87,44.6,44.63,69633.0,32.5893,32.5893,32.3932,32.415,69633.0
2016-03-09 13:00:00,44.63,44.7,44.57,44.62,75625.0,32.415,32.4658,32.3714,32.4077,75625.0
2016-03-09 13:10:00,44.62,44.69,44.61,44.64,46953.0,32.4077,32.4586,32.4005,32.4223,46953.0
2016-03-09 13:20:00,44.64,44.67,44.57,44.62,68051.0,32.4223,32.4441,32.3714,32.4077,68051.0
2016-03-09 13:30:00,44.61,44.75,44.61,44.71,66174.0,32.4005,32.5022,32.4005,32.4731,66174.0
2016-03-09 13:40:00,44.7,44.86,44.69,44.86,99112.0,32.4658,32.5821,32.4586,32.5821,99112.0
2016-03-09 13:50:00,44.86,44.87,44.77,44.79,67262.0,32.5821,32.5893,32.5167,32.5312,67262.0
2016-03-09 14:00:00,44.78,44.8,44.72,44.78,57695.0,32.5239,32.5385,32.4804,32.5239,57695.0
2016-03-09 14:10:00,44.78,44.84,44.77,44.84,90445.0,32.5239,32.5675,32.5167,32.5675,90445.0
2016-03-09 14:20:00,44.83,44.85,44.79,44.84,50276.0,32.5603,32.5748,32.5312,32.5675,50276.0
2016-03-09 14:30:00,44.85,44.9,44.79,44.9,53464.0,32.5748,32.6111,32.5312,32.6111,53464.0
2016-03-09 14:40:00,44.89,44.92,44.85,44.91,39386.0,32.6038,32.6256,32.5748,32.6184,39386.0
2016-03-09 14:50:00,44.91,45.04,44.9,45.03,118535.0,32.6184,32.7128,32.6111,32.7055,118535.0
2016-03-09 15:00:00,45.03,45.04,44.9,44.91,76699.0,32.7055,32.7128,32.6111,32.6184,76699.0
2016-03-09 15:10:00,44.92,44.93,44.86,44.9,60371.0,32.6256,32.6329,32.5821,32.6111,60371.0
2016-03-09 15:20:00,44.89,44.9,44.81,44.89,85922.0,32.6038,32.6111,32.5457,32.6038,85922.0
2016-03-09 15:30:00,44.89,44.96,44.88,44.91,144626.0,32.6038,32.6547,32.5966,32.6184,144626.0
2016-03-09 15:40:00,44.91,44.94,44.84,44.86,136342.0,32.6184,32.6402,32.5675,32.5821,136342.0
2016-03-09 15:50:00,44.87,44.96,44.84,44.95,333419.0,32.5893,32.6547,32.5675,32.6474,333419.0
2016-03-10 09:30:00,44.9,45.05,44.83,44.97,42591.0,32.6111,32.7201,32.5603,32.6619,42591.0
2016-03-10 09:40:00,44.97,45.05,44.94,44.95,28243.0,32.6619,32.7201,32.6402,32.6474,28243.0
2016-03-10 09:50:00,44.94,45.0,44.85,44.95,32449.0,32.6402,32.6837,32.5748,32.6474,32449.0
2016-03-10 10:00:00,44.96,45.0,44.89,44.89,44233.0,32.6547,32.6837,32.6038,32.6038,44233.0
2016-03-10 10:10:00,44.9,44.96,44.81,44.94,24298.0,32.6111,32.6547,32.5457,32.6402,24298.0
2016-03-10 10:20:00,44.94,44.97,44.85,44.91,27980.0,32.6402,32.6619,32.5748,32.6184,27980.0
2016-03-10 10:30:00,44.9,44.91,44.76,44.85,37382.0,32.6111,32.6184,32.5094,32.5748,37382.0
2016-03-10 10:40:00,44.85,44.92,44.81,44.82,26848.0,32.5748,32.6256,32.5457,32.553,26848.0
2016-03-10 10:50:00,44.82,44.83,44.69,44.74,23614.0,32.553,32.5603,32.4586,32.4949,23614.0
2016-03-10 11:00:00,44.73,44.78,44.65,44.74,22700.0,32.4876,32.5239,32.4295,32.4949,22700.0
2016-03-10 11:10:00,44.74,44.74,44.65,44.73,51546.0,32.4949,32.4949,32.4295,32.4876,51546.0
2016-03-10 11:20:00,44.72,44.72,44.64,44.68,38693.0,32.4804,32.4804,32.4223,32.4513,38693.0
2016-03-10 11:30:00,44.69,44.69,44.55,44.63,35416.0,32.4586,32.4586,32.3569,32.415,35416.0
2016-03-10 11:40:00,44.63,44.64,44.56,44.61,32595.0,32.415,32.4223,32.3642,32.4005,32595.0
2016-03-10 11:50:00,44.61,44.64,44.55,44.56,44217.0,32.4005,32.4223,32.3569,32.3642,44217.0
2016-03-10 12:00:00,44.57,44.66,44.55,44.58,34544.0,32.3714,32.4368,32.3569,32.3787,34544.0
2016-03-10 12:10:00,44.59,44.62,44.58,44.59,21348.0,32.386,32.4077,32.3787,32.386,21348.0
2016-03-10 12:20:00,44.59,44.6,44.51,44.55,26493.0,32.386,32.3932,32.3278,32.3569,26493.0
2016-03-10 12:30:00,44.56,44.57,44.44,44.46,50833.0,32.3642,32.3714,32.277,32.2915,50833.0
2016-03-10 12:40:00,44.46,44.52,44.46,44.5,34383.0,32.2915,32.3351,32.2915,32.3206,34383.0
2016-03-10 12:50:00,44.5,44.65,44.49,44.62,50552.0,32.3206,32.4295,32.3133,32.4077,50552.0
2016-03-10 13:00:00,44.62,44.9,44.62,44.9,34058.0,32.4077,32.6111,32.4077,32.6111,34058.0
2016-03-10 13:10:00,44.89,45.0,44.87,44.99,47605.0,32.6038,32.6837,32.5893,32.6765,47605.0
2016-03-10 13:20:00,44.99,45.1,44.98,44.99,64776.0,32.6765,32.7564,32.6692,32.6765,64776.0
2016-03-10 13:30:00,44.98,45.0,44.89,45.0,34785.0,32.6692,32.6837,32.6038,32.6837,34785.0
2016-03-10 13:40:00,45.0,45.0,44.95,45.0,24611.0,32.6837,32.6837,32.6474,32.6837,24611.0
2016-03-10 13:50:00,45.0,45.09,44.99,45.05,39337.0,32.6837,32.7491,32.6765,32.7201,39337.0
2016-03-10 14:00:00,45.05,45.09,45.0,45.06,33252.0,32.7201,32.7491,32.6837,32.7273,33252.0
2016-03-10 14:10:00,45.07,45.11,45.04,45.07,33082.0,32.7346,32.7636,32.7128,32.7346,33082.0
2016-03-10 14:20:00,45.06,45.06,44.95,44.98,78956.0,32.7273,32.7273,32.6474,32.6692,78956.0
2016-03-10 14:30:00,44.98,44.98,44.91,44.93,49947.0,32.6692,32.6692,32.6184,32.6329,49947.0
2016-03-10 14:40:00,44.94,44.96,44.87,44.92,49919.0,32.6402,32.6547,32.5893,32.6256,49919.0
2016-03-10 14:50:00,44.92,44.98,44.91,44.92,48871.0,32.6256,32.6692,32.6184,32.6256,48871.0
2016-03-10 15:00:00,44.92,44.93,44.85,44.9,38780.0,32.6256,32.6329,32.5748,32.6111,38780.0
2016-03-10 15:10:00,44.89,44.91,44.82,44.86,65597.0,32.6038,32.6184,32.553,32.5821,65597.0
2016-03-10 15:20:00,44.86,44.94,44.83,44.92,41332.0,32.5821,32.6402,32.5603,32.6256,41332.0
2016-03-10 15:30:00,44.92,44.95,44.9,44.91,66196.0,32.6256,32.6474,32.6111,32.6184,66196.0
2016-03-10 15:40:00,44.92,45.04,44.9,45.01,237125.0,32.6256,32.7128,32.6111,32.691,237125.0
2016-03-10 15:50:00,45.0,45.03,44.98,45.02,201644.0,32.6837,32.7055,32.6692,32.6983,201644.0
2016-03-11 09:30:00,45.29,45.46,45.26,45.35,69495.0,32.8944,33.0178,32.8726,32.9379,69495.0
2016-03-11 09:40:00,45.38,45.42,45.05,45.07,28325.0,32.9597,32.9888,32.7201,32.7346,28325.0
2016-03-11 09:50:00,45.05,45.09,44.81,44.85,84520.0,32.7201,32.7491,32.5457,32.5748,84520.0
2016-03-11 10:00:00,44.86,44.88,44.74,44.76,151329.0,32.5821,32.5966,32.4949,32.5094,151329.0
2016-03-11 10:10:00,44.76,44.76,44.48,44.5,109910.0,32.5094,32.5094,32.3061,32.3206,109910.0
2016-03-11 10:20:00,44.5,44.59,44.44,44.51,157620.0,32.3206,32.386,32.277,32.3278,157620.0
2016-03-11 10:30:00,44.52,44.54,44.39,44.42,86479.0,32.3351,32.3496,32.2407,32.2625,86479.0
2016-03-11 10:40:00,44.41,44.51,44.39,44.48,58053.0,32.2552,32.3278,32.2407,32.3061,58053.0
2016-03-11 10:50:00,44.47,44.7,44.46,44.63,101428.0,32.2988,32.4658,32.2915,32.415,101428.0
2016-03-11 11:00:00,44.63,44.81,44.63,44.76,128925.0,32.415,32.5457,32.415,32.5094,128925.0
2016-03-11 11:10:00,44.75,44.88,44.75,44.87,69712.0,32.5022,32.5966,32.5022,32.5893,69712.0
2016-03-11 11:20:00,44.88,44.89,44.77,44.77,51497.0,32.5966,32.6038,32.5167,32.5167,51497.0
2016-03-11 11:30:00,44.77,44.82,44.69,44.69,36635.0,32.5167,32.553,32.4586,32.4586,36635.0
2016-03-11 11:40:00,44.69,44.73,44.6,44.73,42307.0,32.4586,32.4876,32.3932,32.4876,42307.0
2016-03-11 11:50:00,44.73,44.81,44.7,44.81,25133.0,32.4876,32.5457,32.4658,32.5457,25133.0
2016-03-11 12:00:00,44.8,44.88,44.79,44.8,58996.0,32.5385,32.5966,32.5312,32.5385,58996.0
2016-03-11 12:10:00,44.81,44.85,44.8,44.85,17516.0,32.5457,32.5748,32.5385,32.5748,17516.0
2016-03-11 12:20:00,44.86,44.9,44.84,44.85,20508.0,32.5821,32.6111,32.5675,32.5748,20508.0
2016-03-11 12:30:00,44.84,44.86,44.76,44.79,38270.0,32.5675,32.5821,32.5094,32.5312,38270.0
2016-03-11 12:40:00,44.79,44.82,44.74,44.75,31733.0,32.5312,32.553,32.4949,32.5022,31733.0
2016-03-11 12:50:00,44.75,44.78,44.73,44.78,25438.0,32.5022,32.5239,32.4876,32.5239,25438.0
2016-03-11 13:00:00,44.78,44.8,44.7,44.73,41472.0,32.5239,32.5385,32.4658,32.4876,41472.0
2016-03-11 13:10:00,44.73,44.76,44.7,44.73,25859.0,32.4876,32.5094,32.4658,32.4876,25859.0
2016-03-11 13:20:00,44.74,44.76,44.71,44.75,29327.0,32.4949,32.5094,32.4731,32.5022,29327.0
2016-03-11 13:30:00,44.74,44.76,44.55,44.56,48152.0,32.4949,32.5094,32.3569,32.3642,48152.0
2016-03-11 13:40:00,44.55,44.7,44.55,44.66,28284.0,32.3569,32.4658,32.3569,32.4368,28284.0
2016-03-11 13:50:00,44.66,44.69,44.61,44.65,27174.0,32.4368,32.4586,32.4005,32.4295,27174.0
2016-03-11 14:00:00,44.65,44.66,44.52,44.54,47836.0,32.4295,32.4368,32.3351,32.3496,47836.0
2016-03-11 14:10:00,44.54,44.54,44.48,44.5,35998.0,32.3496,32.3496,32.3061,32.3206,35998.0
2016-03-11 14:20:00,44.5,44.56,44.47,44.51,44551.0,32.3206,32.3642,32.2988,32.3278,44551.0
2016-03-11 14:30:00,44.5,44.66,44.5,44.6,109368.0,32.3206,32.4368,32.3206,32.3932,109368.0
2016-03-11 14:40:00,44.6,44.6,44.4,44.4,68324.0,32.3932,32.3932,32.248,32.248,68324.0
2016-03-11 14:50:00,44.4,44.41,44.31,44.33,85316.0,32.248,32.2552,32.1826,32.1971,85316.0
2016-03-11 15:00:00,44.33,44.39,44.32,44.39,66767.0,32.1971,32.2407,32.1898,32.2407,66767.0
2016-03-11 15:10:00,44.39,44.41,44.33,44.35,106447.0,32.2407,32.2552,32.1971,32.2116,106447.0
2016-03-11 15:20:00,44.36,44.41,44.35,44.38,62696.0,32.2189,32.2552,32.2116,32.2334,62696.0
2016-03-11 15:30:00,44.37,44.46,44.34,44.46,181445.0,32.2262,32.2915,32.2044,32.2915,181445.0
2016-03-11 15:40:00,44.46,44.48,44.36,44.36,237225.0,32.2915,32.3061,32.2189,32.2189,237225.0
2016-03-11 15:50:00,44.37,44.37,44.26,44.32,575192.0,32.2262,32.2262,32.1463,32.1898,575192.0
2016-03-14 09:30:00,44.32,44.58,44.32,44.54,128366.0,32.1898,32.3787,32.1898,32.3496,128366.0
2016-03-14 09:40:00,44.53,44.58,44.45,44.51,91224.0,32.3424,32.3787,32.2843,32.3278,91224.0
2016-03-14 09:50:00,44.51,44.66,44.49,44.64,79196.0,32.3278,32.4368,32.3133,32.4223,79196.0
2016-03-14 10:00:00,44.65,44.67,44.42,44.55,66901.0,32.4295,32.4441,32.2625,32.3569,66901.0
2016-03-14 10:10:00,44.55,44.59,44.43,44.44,51225.0,32.3569,32.386,32.2697,32.277,51225.0
2016-03-14 10:20:00,44.43,44.58,44.39,44.5,34485.0,32.2697,32.3787,32.2407,32.3206,34485.0
2016-03-14 10:30:00,44.5,44.53,44.4,44.51,63109.0,32.3206,32.3424,32.248,32.3278,63109.0
2016-03-14 10:40:00,44.52,44.52,44.43,44.5,48545.0,32.3351,32.3351,32.2697,32.3206,48545.0
2016-03-14 10:50:00,44.5,44.59,44.46,44.57,57512.0,32.3206,32.386,32.2915,32.3714,57512.0
2016-03-14 11:00:00,44.56,44.57,44.5,44.5,40286.0,32.3642,32.3714,32.3206,32.3206,40286.0
2016-03-14 11:10:00,44.51,44.57,44.48,44.48,66272.0,32.3278,32.3714,32.3061,32.3061,66272.0
2016-03-14 11:20:00,44.48,44.53,44.43,44.46,42746.0,32.3061,32.3424,32.2697,32.2915,42746.0
2016-03-14 11:30:00,44.46,44.52,44.45,44.49,34638.0,32.2915,32.3351,32.2843,32.3133,34638.0
2016-03-14 11:40:00,44.49,44.52,44.46,44.5,26785.0,32.3133,32.3351,32.2915,32.3206,26785.0
2016-03-14 11:50:00,44.5,44.52,44.46,44.51,34525.0,32.3206,32.3351,32.2915,32.3278,34525.0
2016-03-14 12:00:00,44.51,44.56,44.5,44.51,40033.0,32.3278,32.3642,32.3206,32.3278,40033.0
2016-03-14 12:10:00,44.5,44.59,44.48,44.59,21881.0,32.3206,32.386,32.3061,32.386,21881.0
2016-03-14 12:20:00,44.6,44.64,44.56,44.63,29908.0,32.3932,32.4223,32.3642,32.415,29908.0
2016-03-14 12:30:00,44.63,44.7,44.63,44.65,27729.0,32.415,32.4658,32.415,32.4295,27729.0
2016-03-14 12:40:00,44.64,44.64,44.57,44.57,22102.0,32.4223,32.4223,32.3714,32.3714,22102.0
2016-03-14 12:50:00,44.58,44.62,44.57,44.62,20603.0,32.3787,32.4077,32.3714,32.4077,20603.0
2016-03-14 13:00:00,44.61,44.61,44.53,44.56,20264.0,32.4005,32.4005,32.3424,32.3642,20264.0
2016-03-14 13:10:00,44.57,44.57,44.46,44.49,27724.0,32.3714,32.3714,32.2915,32.3133,27724.0
2016-03-14 13:20:00,44.5,44.52,44.48,44.51,12276.0,32.3206,32.3351,32.3061,32.3278,12276.0
2016-03-14 13:30:00,44.51,44.61,44.51,44.6,24833.0,32.3278,32.4005,32.3278,32.3932,24833.0
2016-03-14 13:40:00,44.6,44.61,44.53,44.54,17992.0,32.3932,32.4005,32.3424,32.3496,17992.0
2016-03-14 13:50:00,44.53,44.55,44.5,44.51,18276.0,32.3424,32.3569,32.3206,32.3278,18276.0
2016-03-14 14:00:00,44.51,44.51,44.46,44.5,26917.0,32.3278,32.3278,32.2915,32.3206,26917.0
2016-03-14 14:10:00,44.5,44.52,44.48,44.48,22026.0,32.3206,32.3351,32.3061,32.3061,22026.0
2016-03-14 14:20:00,44.48,44.54,44.48,44.52,20557.0,32.3061,32.3496,32.3061,32.3351,20557.0
2016-03-14 14:30:00,44.52,44.61,44.52,44.61,87429.0,32.3351,32.4005,32.3351,32.4005,87429.0
2016-03-14 14:40:00,44.61,44.64,44.57,44.62,28436.0,32.4005,32.4223,32.3714,32.4077,28436.0
2016-03-14 14:50:00,44.62,44.63,44.57,44.58,26429.0,32.4077,32.415,32.3714,32.3787,26429.0
2016-03-14 15:00:00,44.58,44.62,44.58,44.6,27681.0,32.3787,32.4077,32.3787,32.3932,27681.0
2016-03-14 15:10:00,44.6,44.64,44.57,44.59,49447.0,32.3932,32.4223,32.3714,32.386,49447.0
2016-03-14 15:20:00,44.58,44.61,44.56,44.59,48619.0,32.3787,32.4005,32.3642,32.386,48619.0
2016-03-14 15:30:00,44.59,44.62,44.58,44.6,52078.0,32.386,32.4077,32.3787,32.3932,52078.0
2016-03-14 15:40:00,44.61,44.63,44.59,44.61,92701.0,32.4005,32.415,32.386,32.4005,92701.0
2016-03-14 15:50:00,44.61,44.65,44.58,44.6,190401.0,32.4005,32.4295,32.3787,32.3932,190401.0
2016-03-15 09:30:00,44.41,44.75,44.32,44.75,59589.0,32.2552,32.5022,32.1898,32.5022,59589.0
2016-03-15 09:40:00,44.75,44.79,44.65,44.72,26973.0,32.5022,32.5312,32.4295,32.4804,26973.0
2016-03-15 09:50:00,44.73,44.76,44.57,44.62,30413.0,32.4876,32.5094,32.3714,32.4077,30413.0
2016-03-15 10:00:00,44.62,44.78,44.62,44.74,62250.0,32.4077,32.5239,32.4077,32.4949,62250.0
2016-03-15 10:10:00,44.76,44.78,44.67,44.71,45349.0,32.5094,32.5239,32.4441,32.4731,45349.0
2016-03-15 10:20:00,44.71,44.78,44.67,44.68,76588.0,32.4731,32.5239,32.4441,32.4513,76588.0
2016-03-15 10:30:00,44.69,44.78,44.67,44.7,47098.0,32.4586,32.5239,32.4441,32.4658,47098.0
2016-03-15 10:40:00,44.71,44.77,44.68,44.77,44922.0,32.4731,32.5167,32.4513,32.5167,44922.0
2016-03-15 10:50:00,44.77,44.78,44.7,44.73,52118.0,32.5167,32.5239,32.4658,32.4876,52118.0
2016-03-15 11:00:00,44.73,44.73,44.66,44.72,24944.0,32.4876,32.4876,32.4368,32.4804,24944.0
2016-03-15 11:10:00,44.72,44.72,44.67,44.68,26925.0,32.4804,32.4804,32.4441,32.4513,26925.0
2016-03-15 11:20:00,44.68,44.68,44.54,44.56,45570.0,32.4513,32.4513,32.3496,32.3642,45570.0
2016-03-15 11:30:00,44.56,44.59,44.47,44.54,32604.0,32.3642,32.386,32.2988,32.3496,32604.0
2016-03-15 11:40:00,44.55,44.56,44.5,44.51,27276.0,32.3569,32.3642,32.3206,32.3278,27276.0
2016-03-15 11:50:00,44.51,44.62,44.5,44.59,20667.0,32.3278,32.4077,32.3206,32.386,20667.0
2016-03-15 12:00:00,44.59,44.65,44.59,44.63,27442.0,32.386,32.4295,32.386,32.415,27442.0
2016-03-15 12:10:00,44.64,44.78,44.6,44.76,183095.0,32.4223,32.5239,32.3932,32.5094,183095.0
2016-03-15 12:20:00,44.76,44.82,44.74,44.74,28144.0,32.5094,32.553,32.4949,32.4949,28144.0
2016-03-15 12:30:00,44.73,44.76,44.62,44.63,24778.0,32.4876,32.5094,32.4077,32.415,24778.0
2016-03-15 12:40:00,44.63,44.64,44.61,44.64,14169.0,32.415,32.4223,32.4005,32.4223,14169.0
2016-03-15 12:50:00,44.64,44.66,44.63,44.65,14108.0,32.4223,32.4368,32.415,32.4295,14108.0
2016-03-15 13:00:00,44.65,44.72,44.65,44.72,21181.0,32.4295,32.4804,32.4295,32.4804,21181.0
2016-03-15 13:10:00,44.72,44.76,44.7,44.72,45924.0,32.4804,32.5094,32.4658,32.4804,45924.0
2016-03-15 13:20:00,44.73,44.74,44.65,44.66,21864.0,32.4876,32.4949,32.4295,32.4368,21864.0
2016-03-15 13:30:00,44.67,44.71,44.67,44.7,24256.0,32.4441,32.4731,32.4441,32.4658,24256.0
2016-03-15 13:40:00,44.7,44.71,44.67,44.68,23897.0,32.4658,32.4731,32.4441,32.4513,23897.0
2016-03-15 13:50:00,44.69,44.71,44.68,44.7,32926.0,32.4586,32.4731,32.4513,32.4658,32926.0
2016-03-15 14:00:00,44.7,44.71,44.67,44.69,29019.0,32.4658,32.4731,32.4441,32.4586,29019.0
2016-03-15 14:10:00,44.69,44.71,44.68,44.71,22329.0,32.4586,32.4731,32.4513,32.4731,22329.0
2016-03-15 14:20:00,44.71,44.71,44.64,44.69,30600.0,32.4731,32.4731,32.4223,32.4586,30600.0
2016-03-15 14:30:00,44.69,44.71,44.66,44.67,28511.0,32.4586,32.4731,32.4368,32.4441,28511.0
2016-03-15 14:40:00,44.68,44.72,44.68,44.71,33347.0,32.4513,32.4804,32.4513,32.4731,33347.0
2016-03-15 14:50:00,44.72,44.72,44.69,44.69,22507.0,32.4804,32.4804,32.4586,32.4586,22507.0
2016-03-15 15:00:00,44.69,44.71,44.67,44.71,30254.0,32.4586,32.4731,32.4441,32.4731,30254.0
2016-03-15 15:10:00,44.7,44.75,44.64,44.66,46585.0,32.4658,32.5022,32.4223,32.4368,46585.0
2016-03-15 15:20:00,44.66,44.71,44.65,44.65,37233.0,32.4368,32.4731,32.4295,32.4295,37233.0
2016-03-15 15:30:00,44.66,44.67,44.6,44.63,52059.0,32.4368,32.4441,32.3932,32.415,52059.0
2016-03-15 15:40:00,44.63,44.63,44.56,44.57,95144.0,32.415,32.415,32.3642,32.3714,95144.0
2016-03-15 15:50:00,44.56,44.75,44.54,44.73,518078.0,32.3642,32.5022,32.3496,32.4876,518078.0
2016-03-16 09:30:00,44.65,44.94,44.42,44.53,249482.0,32.4295,32.6402,32.2625,32.3424,249482.0
2016-03-16 09:40:00,44.57,44.6,44.31,44.38,37561.0,32.3714,32.3932,32.1826,32.2334,37561.0
2016-03-16 09:50:00,44.37,44.46,44.28,44.38,44451.0,32.2262,32.2915,32.1608,32.2334,44451.0
2016-03-16 10:00:00,44.39,44.45,44.32,44.37,91851.0,32.2407,32.2843,32.1898,32.2262,91851.0
2016-03-16 10:10:00,44.39,44.4,44.22,44.31,29492.0,32.2407,32.248,32.1172,32.1826,29492.0
2016-03-16 10:20:00,44.29,44.34,44.21,44.23,22975.0,32.1681,32.2044,32.11,32.1245,22975.0
2016-03-16 10:30:00,44.24,44.42,44.23,44.36,66977.0,32.1317,32.2625,32.1245,32.2189,66977.0
2016-03-16 10:40:00,44.36,44.47,44.35,44.44,46148.0,32.2189,32.2988,32.2116,32.277,46148.0
2016-03-16 10:50:00,44.45,44.46,44.36,44.39,48928.0,32.2843,32.2915,32.2189,32.2407,48928.0
2016-03-16 11:00:00,44.4,44.44,44.36,44.38,44025.0,32.248,32.277,32.2189,32.2334,44025.0
2016-03-16 11:10:00,44.39,44.47,44.39,44.44,52155.0,32.2407,32.2988,32.2407,32.277,52155.0
2016-03-16 11:20:00,44.45,44.49,44.4,44.41,139795.0,32.2843,32.3133,32.248,32.2552,139795.0
2016-03-16 11:30:00,44.41,44.62,44.4,44.57,57212.0,32.2552,32.4077,32.248,32.3714,57212.0
2016-03-16 11:40:00,44.57,44.58,44.44,44.47,68183.0,32.3714,32.3787,32.277,32.2988,68183.0
2016-03-16 11:50:00,44.47,44.48,44.39,44.44,78525.0,32.2988,32.3061,32.2407,32.277,78525.0
2016-03-16 12:00:00,44.44,44.47,44.39,44.46,115876.0,32.277,32.2988,32.2407,32.2915,115876.0
2016-03-16 12:10:00,44.45,44.51,44.41,44.51,28496.0,32.2843,32.3278,32.2552,32.3278,28496.0
2016-03-16 12:20:00,44.5,44.53,44.44,44.46,25483.0,32.3206,32.3424,32.277,32.2915,25483.0
2016-03-16 12:30:00,44.46,44.57,44.46,44.56,31826.0,32.2915,32.3714,32.2915,32.3642,31826.0
2016-03-16 12:40:00,44.55,44.57,44.48,44.52,26156.0,32.3569,32.3714,32.3061,32.3351,26156.0
2016-03-16 12:50:00,44.52,44.53,44.45,44.46,22603.0,32.3351,32.3424,32.2843,32.2915,22603.0
2016-03-16 13:00:00,44.47,44.48,44.42,44.42,17002.0,32.2988,32.3061,32.2625,32.2625,17002.0
2016-03-16 13:10:00,44.42,44.42,44.34,44.34,24640.0,32.2625,32.2625,32.2044,32.2044,24640.0
2016-03-16 13:20:00,44.35,44.38,44.33,44.34,20378.0,32.2116,32.2334,32.1971,32.2044,20378.0
2016-03-16 13:30:00,44.33,44.4,44.33,44.38,34855.0,32.1971,32.248,32.1971,32.2334,34855.0
2016-03-16 13:40:00,44.37,44.46,44.36,44.45,57312.0,32.2262,32.2915,32.2189,32.2843,57312.0
2016-03-16 13:50:00,44.46,44.5,44.43,44.45,31347.0,32.2915,32.3206,32.2697,32.2843,31347.0
2016-03-16 14:00:00,44.45,45.14,44.44,44.84,232122.0,32.2843,32.7854,32.277,32.5675,232122.0
2016-03-16 14:10:00,44.87,45.03,44.87,44.93,150531.0,32.5893,32.7055,32.5893,32.6329,150531.0
2016-03-16 14:20:00,44.93,45.22,44.92,45.22,145963.0,32.6329,32.8435,32.6256,32.8435,145963.0
2016-03-16 14:30:00,45.2,45.22,45.05,45.07,75398.0,32.829,32.8435,32.7201,32.7346,75398.0
2016-03-16 14:40:00,45.08,45.09,45.03,45.07,112029.0,32.7418,32.7491,32.7055,32.7346,112029.0
2016-03-16 14:50:00,45.06,45.08,44.98,44.98,60422.0,32.7273,32.7418,32.6692,32.6692,60422.0
2016-03-16 15:00:00,44.98,45.03,44.96,45.02,78477.0,32.6692,32.7055,32.6547,32.6983,78477.0
2016-03-16 15:10:00,45.02,45.06,44.99,45.01,114230.0,32.6983,32.7273,32.6765,32.691,114230.0
2016-03-16 15:20:00,45.02,45.16,45.0,45.1,125166.0,32.6983,32.7999,32.6837,32.7564,125166.0
2016-03-16 15:30:00,45.1,45.12,45.04,45.08,211855.0,32.7564,32.7709,32.7128,32.7418,211855.0
2016-03-16 15:40:00,45.08,45.1,45.05,45.06,170027.0,32.7418,32.7564,32.7201,32.7273,170027.0
2016-03-16 15:50:00,45.06,45.15,45.05,45.15,362483.0,32.7273,32.7927,32.7201,32.7927,362483.0
2016-03-17 09:30:00,45.44,45.45,45.21,45.33,96959.0,33.0033,33.0106,32.8363,32.9234,96959.0
2016-03-17 09:40:00,45.35,45.45,45.29,45.35,164409.0,32.9379,33.0106,32.8944,32.9379,164409.0
2016-03-17 09:50:00,45.34,45.47,45.29,45.4,137733.0,32.9307,33.0251,32.8944,32.9743,137733.0
2016-03-17 10:00:00,45.43,45.66,45.43,45.58,100265.0,32.996,33.1631,32.996,33.105,100265.0
2016-03-17 10:10:00,45.59,45.6,45.49,45.58,108365.0,33.1123,33.1195,33.0396,33.105,108365.0
2016-03-17 10:20:00,45.6,45.6,45.5,45.57,57420.0,33.1195,33.1195,33.0469,33.0977,57420.0
2016-03-17 10:30:00,45.58,45.67,45.54,45.61,71290.0,33.105,33.1704,33.0759,33.1268,71290.0
2016-03-17 10:40:00,45.6,45.78,45.59,45.78,91729.0,33.1195,33.2503,33.1123,33.2503,91729.0
2016-03-17 10:50:00,45.77,45.81,45.71,45.71,118089.0,33.243,33.272,33.1994,33.1994,118089.0
2016-03-17 11:00:00,45.72,45.81,45.72,45.78,71517.0,33.2067,33.272,33.2067,33.2503,71517.0
2016-03-17 11:10:00,45.78,45.83,45.76,45.81,50279.0,33.2503,33.2866,33.2357,33.272,50279.0
2016-03-17 11:20:00,45.81,45.87,45.76,45.83,46109.0,33.272,33.3156,33.2357,33.2866,46109.0
2016-03-17 11:30:00,45.84,45.85,45.75,45.79,59131.0,33.2938,33.3011,33.2285,33.2575,59131.0
2016-03-17 11:40:00,45.79,45.87,45.78,45.85,50731.0,33.2575,33.3156,33.2503,33.3011,50731.0
2016-03-17 11:50:00,45.84,45.91,45.84,45.87,38326.0,33.2938,33.3447,33.2938,33.3156,38326.0
2016-03-17 12:00:00,45.87,45.91,45.86,45.86,53553.0,33.3156,33.3447,33.3084,33.3084,53553.0
2016-03-17 12:10:00,45.86,45.93,45.83,45.9,44040.0,33.3084,33.3592,33.2866,33.3374,44040.0
2016-03-17 12:20:00,45.91,45.92,45.86,45.91,82455.0,33.3447,33.3519,33.3084,33.3447,82455.0
2016-03-17 12:30:00,45.91,45.95,45.87,45.9,31526.0,33.3447,33.3737,33.3156,33.3374,31526.0
2016-03-17 12:40:00,45.91,45.96,45.9,45.95,25850.0,33.3447,33.381,33.3374,33.3737,25850.0
2016-03-17 12:50:00,45.95,46.02,45.94,46.01,45317.0,33.3737,33.4246,33.3665,33.4173,45317.0
2016-03-17 13:00:00,46.0,46.04,45.98,46.03,53315.0,33.41,33.4391,33.3955,33.4318,53315.0
2016-03-17 13:10:00,46.02,46.05,45.95,45.97,24677.0,33.4246,33.4464,33.3737,33.3883,24677.0
2016-03-17 13:20:00,45.97,46.01,45.92,45.99,42333.0,33.3883,33.4173,33.3519,33.4028,42333.0
2016-03-17 13:30:00,45.99,46.07,45.98,46.05,66347.0,33.4028,33.4609,33.3955,33.4464,66347.0
2016-03-17 13:40:00,46.04,46.1,46.0,46.06,41787.0,33.4391,33.4827,33.41,33.4536,41787.0
2016-03-17 13:50:00,46.06,46.08,46.0,46.08,43780.0,33.4536,33.4681,33.41,33.4681,43780.0
2016-03-17 14:00:00,46.08,46.08,46.02,46.08,42669.0,33.4681,33.4681,33.4246,33.4681,42669.0
2016-03-17 14:10:00,46.08,46.08,46.05,46.07,91015.0,33.4681,33.4681,33.4464,33.4609,91015.0
2016-03-17 14:20:00,46.06,46.13,46.03,46.09,136452.0,33.4536,33.5045,33.4318,33.4754,136452.0
2016-03-17 14:30:00,46.09,46.11,46.03,46.07,145016.0,33.4754,33.4899,33.4318,33.4609,145016.0
2016-03-17 14:40:00,46.07,46.07,45.96,46.02,105552.0,33.4609,33.4609,33.381,33.4246,105552.0
2016-03-17 14:50:00,46.01,46.02,45.91,45.98,53887.0,33.4173,33.4246,33.3447,33.3955,53887.0
2016-03-17 15:00:00,45.99,46.05,45.97,45.98,51789.0,33.4028,33.4464,33.3883,33.3955,51789.0
2016-03-17 15:10:00,45.99,46.04,45.98,46.03,41903.0,33.4028,33.4391,33.3955,33.4318,41903.0
2016-03-17 15:20:00,46.01,46.1,46.0,46.04,55814.0,33.4173,33.4827,33.41,33.4391,55814.0
2016-03-17 15:30:00,46.04,46.09,46.0,46.09,121008.0,33.4391,33.4754,33.41,33.4754,121008.0
2016-03-17 15:40:00,46.09,46.15,46.04,46.06,120048.0,33.4754,33.519,33.4391,33.4536,120048.0
2016-03-17 15:50:00,46.06,46.08,46.0,46.05,193771.0,33.4536,33.4681,33.41,33.4464,193771.0
2016-03-18 09:30:00,46.25,46.26,45.63,45.85,913549.0,33.5916,33.5989,33.1413,33.3011,913549.0
2016-03-18 09:40:00,45.91,46.0,45.82,45.98,77546.0,33.3447,33.41,33.2793,33.3955,77546.0
2016-03-18 09:50:00,45.99,46.22,45.98,46.11,57680.0,33.4028,33.5698,33.3955,33.4899,57680.0
2016-03-18 10:00:00,46.11,46.2,46.03,46.13,49469.0,33.4899,33.5553,33.4318,33.5045,49469.0
2016-03-18 10:10:00,46.14,46.18,46.05,46.15,79387.0,33.5117,33.5408,33.4464,33.519,79387.0
2016-03-18 10:20:00,46.17,46.19,46.09,46.14,52679.0,33.5335,33.548,33.4754,33.5117,52679.0
2016-03-18 10:30:00,46.15,46.17,46.08,46.17,53750.0,33.519,33.5335,33.4681,33.5335,53750.0
2016-03-18 10:40:00,46.16,46.2,46.14,46.17,26004.0,33.5262,33.5553,33.5117,33.5335,26004.0
2016-03-18 10:50:00,46.17,46.19,46.09,46.13,32028.0,33.5335,33.548,33.4754,33.5045,32028.0
2016-03-18 11:00:00,46.13,46.13,46.02,46.06,32857.0,33.5045,33.5045,33.4246,33.4536,32857.0
2016-03-18 11:10:00,46.06,46.13,46.04,46.07,31642.0,33.4536,33.5045,33.4391,33.4609,31642.0
2016-03-18 11:20:00,46.07,46.13,46.03,46.07,32781.0,33.4609,33.5045,33.4318,33.4609,32781.0
2016-03-18 11:30:00,46.06,46.12,46.04,46.11,29665.0,33.4536,33.4972,33.4391,33.4899,29665.0
2016-03-18 11:40:00,46.12,46.12,46.05,46.05,30751.0,33.4972,33.4972,33.4464,33.4464,30751.0
2016-03-18 11:50:00,46.05,46.13,46.05,46.1,45509.0,33.4464,33.5045,33.4464,33.4827,45509.0
2016-03-18 12:00:00,46.08,46.11,46.05,46.09,19629.0,33.4681,33.4899,33.4464,33.4754,19629.0
2016-03-18 12:10:00,46.08,46.17,46.07,46.16,23109.0,33.4681,33.5335,33.4609,33.5262,23109.0
2016-03-18 12:20:00,46.17,46.23,46.17,46.18,22546.0,33.5335,33.5771,33.5335,33.5408,22546.0
2016-03-18 12:30:00,46.17,46.18,46.05,46.06,24086.0,33.5335,33.5408,33.4464,33.4536,24086.0
2016-03-18 12:40:00,46.06,46.1,46.01,46.05,16436.0,33.4536,33.4827,33.4173,33.4464,16436.0
2016-03-18 12:50:00,46.05,46.06,45.96,45.99,24120.0,33.4464,33.4536,33.381,33.4028,24120.0
2016-03-18 13:00:00,45.99,46.07,45.99,46.01,17374.0,33.4028,33.4609,33.4028,33.4173,17374.0
2016-03-18 13:10:00,46.01,46.04,45.98,46.03,14957.0,33.4173,33.4391,33.3955,33.4318,14957.0
2016-03-18 13:20:00,46.03,46.06,46.0,46.05,24149.0,33.4318,33.4536,33.41,33.4464,24149.0
2016-03-18 13:30:00,46.06,46.12,46.05,46.11,44317.0,33.4536,33.4972,33.4464,33.4899,44317.0
2016-03-18 13:40:00,46.11,46.13,46.07,46.1,16820.0,33.4899,33.5045,33.4609,33.4827,16820.0
2016-03-18 13:50:00,46.11,46.11,46.05,46.05,28695.0,33.4899,33.4899,33.4464,33.4464,28695.0
2016-03-18 14:00:00,46.05,46.07,46.03,46.03,31380.0,33.4464,33.4609,33.4318,33.4318,31380.0
2016-03-18 14:10:00,46.04,46.06,46.0,46.01,34539.0,33.4391,33.4536,33.41,33.4173,34539.0
2016-03-18 14:20:00,46.01,46.04,46.0,46.02,66649.0,33.4173,33.4391,33.41,33.4246,66649.0
2016-03-18 14:30:00,46.02,46.03,45.93,45.93,33124.0,33.4246,33.4318,33.3592,33.3592,33124.0
2016-03-18 14:40:00,45.93,45.97,45.89,45.92,23580.0,33.3592,33.3883,33.3301,33.3519,23580.0
2016-03-18 14:50:00,45.92,45.94,45.88,45.93,16309.0,33.3519,33.3665,33.3229,33.3592,16309.0
2016-03-18 15:00:00,45.95,45.97,45.91,45.96,31569.0,33.3737,33.3883,33.3447,33.381,31569.0
2016-03-18 15:10:00,45.96,45.98,45.89,45.9,37277.0,33.381,33.3955,33.3301,33.3374,37277.0
2016-03-18 15:20:00,45.89,45.92,45.87,45.87,36006.0,33.3301,33.3519,33.3156,33.3156,36006.0
2016-03-18 15:30:00,45.86,45.9,45.85,45.89,63094.0,33.3084,33.3374,33.3011,33.3301,63094.0
2016-03-18 15:40:00,45.88,45.9,45.73,45.75,167617.0,33.3229,33.3374,33.2139,33.2285,167617.0
2016-03-18 15:50:00,45.75,45.75,45.64,45.65,398357.0,33.2285,33.2285,33.1486,33.1558,398357.0
2016-03-21 09:30:00,45.44,45.65,45.26,45.44,93291.0,33.0033,33.1558,32.8726,33.0033,93291.0
2016-03-21 09:40:00,45.45,45.51,45.3,45.42,48552.0,33.0106,33.0542,32.9016,32.9888,48552.0
2016-03-21 09:50:00,45.4,45.59,45.4,45.59,29866.0,32.9743,33.1123,32.9743,33.1123,29866.0
2016-03-21 10:00:00,45.58,45.71,45.49,45.66,17879.0,33.105,33.1994,33.0396,33.1631,17879.0
2016-03-21 10:10:00,45.67,45.73,45.62,45.66,24619.0,33.1704,33.2139,33.134,33.1631,24619.0
2016-03-21 10:20:00,45.65,45.65,45.46,45.62,32862.0,33.1558,33.1558,33.0178,33.134,32862.0
2016-03-21 10:30:00,45.64,45.7,45.58,45.65,20573.0,33.1486,33.1921,33.105,33.1558,20573.0
2016-03-21 10:40:00,45.62,45.77,45.62,45.74,26273.0,33.134,33.243,33.134,33.2212,26273.0
2016-03-21 10:50:00,45.74,45.78,45.67,45.75,20062.0,33.2212,33.2503,33.1704,33.2285,20062.0
2016-03-21 11:00:00,45.74,45.79,45.66,45.72,40818.0,33.2212,33.2575,33.1631,33.2067,40818.0
2016-03-21 11:10:00,45.71,45.81,45.63,45.73,54590.0,33.1994,33.272,33.1413,33.2139,54590.0
2016-03-21 11:20:00,45.73,45.9,45.73,45.85,31379.0,33.2139,33.3374,33.2139,33.3011,31379.0
2016-03-21 11:30:00,45.83,45.85,45.76,45.76,20726.0,33.2866,33.3011,33.2357,33.2357,20726.0
2016-03-21 11:40:00,45.77,45.9,45.75,45.81,18591.0,33.243,33.3374,33.2285,33.272,18591.0
2016-03-21 11:50:00,45.82,45.88,45.79,45.81,21252.0,33.2793,33.3229,33.2575,33.272,21252.0
2016-03-21 12:00:00,45.81,45.98,45.8,45.98,38875.0,33.272,33.3955,33.2648,33.3955,38875.0
2016-03-21 12:10:00,45.98,45.99,45.94,45.96,38819.0,33.3955,33.4028,33.3665,33.381,38819.0
2016-03-21 12:20:00,45.95,45.98,45.89,45.91,28947.0,33.3737,33.3955,33.3301,33.3447,28947.0
2016-03-21 12:30:00,45.91,45.95,45.85,45.86,37653.0,33.3447,33.3737,33.3011,33.3084,37653.0
2016-03-21 12:40:00,45.86,45.86,45.76,45.78,84491.0,33.3084,33.3084,33.2357,33.2503,84491.0
2016-03-21 12:50:00,45.79,45.86,45.77,45.77,25043.0,33.2575,33.3084,33.243,33.243,25043.0
2016-03-21 13:00:00,45.77,45.9,45.77,45.82,82655.0,33.243,33.3374,33.243,33.2793,82655.0
2016-03-21 13:10:00,45.8,45.82,45.75,45.81,21090.0,33.2648,33.2793,33.2285,33.272,21090.0
2016-03-21 13:20:00,45.81,45.9,45.81,45.9,21043.0,33.272,33.3374,33.272,33.3374,21043.0
2016-03-21 13:30:00,45.89,45.97,45.89,45.91,41218.0,33.3301,33.3883,33.3301,33.3447,41218.0
2016-03-21 13:40:00,45.91,45.94,45.83,45.84,30422.0,33.3447,33.3665,33.2866,33.2938,30422.0
2016-03-21 13:50:00,45.84,45.88,45.79,45.83,24212.0,33.2938,33.3229,33.2575,33.2866,24212.0
2016-03-21 14:00:00,45.83,45.84,45.78,45.79,24478.0,33.2866,33.2938,33.2503,33.2575,24478.0
2016-03-21 14:10:00,45.8,45.81,45.71,45.73,19169.0,33.2648,33.272,33.1994,33.2139,19169.0
2016-03-21 14:20:00,45.72,45.83,45.72,45.74,21655.0,33.2067,33.2866,33.2067,33.2212,21655.0
2016-03-21 14:30:00,45.74,45.82,45.72,45.79,33176.0,33.2212,33.2793,33.2067,33.2575,33176.0
2016-03-21 14:40:00,45.79,45.82,45.71,45.72,20134.0,33.2575,33.2793,33.1994,33.2067,20134.0
2016-03-21 14:50:00,45.72,45.81,45.7,45.7,39968.0,33.2067,33.272,33.1921,33.1921,39968.0
2016-03-21 15:00:00,45.7,45.71,45.65,45.66,28303.0,33.1921,33.1994,33.1558,33.1631,28303.0
2016-03-21 15:10:00,45.65,45.68,45.62,45.68,30869.0,33.1558,33.1776,33.134,33.1776,30869.0
2016-03-21 15:20:00,45.68,45.71,45.63,45.64,35062.0,33.1776,33.1994,33.1413,33.1486,35062.0
2016-03-21 15:30:00,45.64,45.73,45.63,45.7,100210.0,33.1486,33.2139,33.1413,33.1921,100210.0
2016-03-21 15:40:00,45.7,45.77,45.69,45.73,57291.0,33.1921,33.243,33.1849,33.2139,57291.0
2016-03-21 15:50:00,45.73,45.77,45.72,45.72,121117.0,33.2139,33.243,33.2067,33.2067,121117.0
2016-03-22 09:30:00,45.86,45.94,45.6,45.82,79057.0,33.3084,33.3665,33.1195,33.2793,79057.0
2016-03-22 09:40:00,45.75,45.84,45.59,45.6,29366.0,33.2285,33.2938,33.1123,33.1195,29366.0
2016-03-22 09:50:00,45.59,45.75,45.55,45.75,28269.0,33.1123,33.2285,33.0832,33.2285,28269.0
2016-03-22 10:00:00,45.75,45.96,45.75,45.93,50628.0,33.2285,33.381,33.2285,33.3592,50628.0
2016-03-22 10:10:00,45.92,46.03,45.87,45.97,28836.0,33.3519,33.4318,33.3156,33.3883,28836.0
2016-03-22 10:20:00,45.96,46.04,45.95,45.99,26185.0,33.381,33.4391,33.3737,33.4028,26185.0
2016-03-22 10:30:00,45.98,45.99,45.89,45.94,25626.0,33.3955,33.4028,33.3301,33.3665,25626.0
2016-03-22 10:40:00,45.95,46.0,45.93,45.99,24637.0,33.3737,33.41,33.3592,33.4028,24637.0
2016-03-22 10:50:00,45.99,46.09,45.98,45.99,47114.0,33.4028,33.4754,33.3955,33.4028,47114.0
2016-03-22 11:00:00,45.99,46.02,45.94,46.0,32109.0,33.4028,33.4246,33.3665,33.41,32109.0
2016-03-22 11:10:00,46.01,46.02,45.95,45.97,44669.0,33.4173,33.4246,33.3737,33.3883,44669.0
2016-03-22 11:20:00,45.96,45.96,45.82,45.84,23575.0,33.381,33.381,33.2793,33.2938,23575.0
2016-03-22 11:30:00,45.83,45.88,45.81,45.83,21046.0,33.2866,33.3229,33.272,33.2866,21046.0
2016-03-22 11:40:00,45.82,45.86,45.81,45.82,21210.0,33.2793,33.3084,33.272,33.2793,21210.0
2016-03-22 11:50:00,45.83,45.9,45.81,45.85,19833.0,33.2866,33.3374,33.272,33.3011,19833.0
2016-03-22 12:00:00,45.86,45.87,45.79,45.81,21878.0,33.3084,33.3156,33.2575,33.272,21878.0
2016-03-22 12:10:00,45.81,45.84,45.79,45.83,11244.0,33.272,33.2938,33.2575,33.2866,11244.0
2016-03-22 12:20:00,45.83,45.9,45.82,45.9,20448.0,33.2866,33.3374,33.2793,33.3374,20448.0
2016-03-22 12:30:00,45.89,45.93,45.86,45.92,9192.0,33.3301,33.3592,33.3084,33.3519,9192.0
2016-03-22 12:40:00,45.92,45.94,45.9,45.93,27223.0,33.3519,33.3665,33.3374,33.3592,27223.0
2016-03-22 12:50:00,45.93,46.02,45.93,46.02,31450.0,33.3592,33.4246,33.3592,33.4246,31450.0
2016-03-22 13:00:00,46.03,46.07,46.02,46.07,25519.0,33.4318,33.4609,33.4246,33.4609,25519.0
2016-03-22 13:10:00,46.08,46.09,46.03,46.04,30824.0,33.4681,33.4754,33.4318,33.4391,30824.0
2016-03-22 13:20:00,46.04,46.05,46.01,46.05,31936.0,33.4391,33.4464,33.4173,33.4464,31936.0
2016-03-22 13:30:00,46.06,46.07,46.02,46.03,41970.0,33.4536,33.4609,33.4246,33.4318,41970.0
2016-03-22 13:40:00,46.03,46.04,45.86,45.88,31599.0,33.4318,33.4391,33.3084,33.3229,31599.0
2016-03-22 13:50:00,45.87,45.92,45.85,45.92,12054.0,33.3156,33.3519,33.3011,33.3519,12054.0
2016-03-22 14:00:00,45.91,45.92,45.88,45.91,18454.0,33.3447,33.3519,33.3229,33.3447,18454.0
2016-03-22 14:10:00,45.91,45.91,45.81,45.84,19768.0,33.3447,33.3447,33.272,33.2938,19768.0
2016-03-22 14:20:00,45.84,45.89,45.82,45.87,16988.0,33.2938,33.3301,33.2793,33.3156,16988.0
2016-03-22 14:30:00,45.87,45.9,45.83,45.83,20038.0,33.3156,33.3374,33.2866,33.2866,20038.0
2016-03-22 14:40:00,45.84,45.94,45.83,45.93,32416.0,33.2938,33.3665,33.2866,33.3592,32416.0
2016-03-22 14:50:00,45.94,45.97,45.94,45.95,40935.0,33.3665,33.3883,33.3665,33.3737,40935.0
2016-03-22 15:00:00,45.95,45.96,45.91,45.92,57192.0,33.3737,33.381,33.3447,33.3519,57192.0
2016-03-22 15:10:00,45.93,45.95,45.88,45.9,46675.0,33.3592,33.3737,33.3229,33.3374,46675.0
2016-03-22 15:20:00,45.89,45.91,45.86,45.88,40846.0,33.3301,33.3447,33.3084,33.3229,40846.0
2016-03-22 15:30:00,45.88,45.88,45.77,45.78,49784.0,33.3229,33.3229,33.243,33.2503,49784.0
2016-03-22 15:40:00,45.77,45.79,45.74,45.79,93624.0,33.243,33.2575,33.2212,33.2575,93624.0
2016-03-22 15:50:00,45.79,45.83,45.78,45.82,188527.0,33.2575,33.2866,33.2503,33.2793,188527.0
2016-03-23 09:30:00,45.72,45.82,45.58,45.59,60061.0,33.2067,33.2793,33.105,33.1123,60061.0
2016-03-23 09:40:00,45.59,45.71,45.59,45.71,29805.0,33.1123,33.1994,33.1123,33.1994,29805.0
2016-03-23 09:50:00,45.73,45.74,45.61,45.74,12299.0,33.2139,33.2212,33.1268,33.2212,12299.0
2016-03-23 10:00:00,45.73,45.91,45.72,45.85,31065.0,33.2139,33.3447,33.2067,33.3011,31065.0
2016-03-23 10:10:00,45.85,45.97,45.82,45.96,37038.0,33.3011,33.3883,33.2793,33.381,37038.0
2016-03-23 10:20:00,45.96,45.98,45.87,45.98,19050.0,33.381,33.3955,33.3156,33.3955,19050.0
2016-03-23 10:30:00,45.97,46.05,45.94,46.04,32978.0,33.3883,33.4464,33.3665,33.4391,32978.0
2016-03-23 10:40:00,46.03,46.17,46.01,46.16,33313.0,33.4318,33.5335,33.4173,33.5262,33313.0
2016-03-23 10:50:00,46.17,46.23,46.14,46.15,22309.0,33.5335,33.5771,33.5117,33.519,22309.0
2016-03-23 11:00:00,46.14,46.16,46.07,46.1,29862.0,33.5117,33.5262,33.4609,33.4827,29862.0
2016-03-23 11:10:00,46.11,46.2,46.1,46.16,33310.0,33.4899,33.5553,33.4827,33.5262,33310.0
2016-03-23 11:20:00,46.17,46.18,46.09,46.13,30495.0,33.5335,33.5408,33.4754,33.5045,30495.0
2016-03-23 11:30:00,46.13,46.13,46.06,46.09,26086.0,33.5045,33.5045,33.4536,33.4754,26086.0
2016-03-23 11:40:00,46.1,46.23,46.1,46.22,17040.0,33.4827,33.5771,33.4827,33.5698,17040.0
2016-03-23 11:50:00,46.22,46.29,46.15,46.29,42280.0,33.5698,33.6207,33.519,33.6207,42280.0
2016-03-23 12:00:00,46.29,46.35,46.27,46.31,93583.0,33.6207,33.6642,33.6061,33.6352,93583.0
2016-03-23 12:10:00,46.32,46.38,46.29,46.38,39666.0,33.6425,33.686,33.6207,33.686,39666.0
2016-03-23 12:20:00,46.37,46.45,46.35,46.37,40254.0,33.6788,33.7369,33.6642,33.6788,40254.0
2016-03-23 12:30:00,46.38,46.39,46.3,46.35,31445.0,33.686,33.6933,33.6279,33.6642,31445.0
2016-03-23 12:40:00,46.35,46.37,46.32,46.35,29087.0,33.6642,33.6788,33.6425,33.6642,29087.0
2016-03-23 12:50:00,46.36,46.36,46.3,46.32,24401.0,33.6715,33.6715,33.6279,33.6425,24401.0
2016-03-23 13:00:00,46.31,46.32,46.23,46.28,27992.0,33.6352,33.6425,33.5771,33.6134,27992.0
2016-03-23 13:10:00,46.26,46.28,46.16,46.17,33995.0,33.5989,33.6134,33.5262,33.5335,33995.0
2016-03-23 13:20:00,46.18,46.19,46.04,46.05,47667.0,33.5408,33.548,33.4391,33.4464,47667.0
2016-03-23 13:30:00,46.04,46.05,45.94,45.97,78489.0,33.4391,33.4464,33.3665,33.3883,78489.0
2016-03-23 13:40:00,45.97,45.98,45.88,45.93,60923.0,33.3883,33.3955,33.3229,33.3592,60923.0
2016-03-23 13:50:00,45.95,46.21,45.95,46.2,92647.0,33.3737,33.5626,33.3737,33.5553,92647.0
2016-03-23 14:00:00,46.2,46.28,46.08,46.17,51132.0,33.5553,33.6134,33.4681,33.5335,51132.0
2016-03-23 14:10:00,46.17,46.3,46.17,46.26,48386.0,33.5335,33.6279,33.5335,33.5989,48386.0
2016-03-23 14:20:00,46.26,46.28,46.19,46.28,118602.0,33.5989,33.6134,33.548,33.6134,118602.0
2016-03-23 14:30:00,46.29,46.29,46.18,46.21,44781.0,33.6207,33.6207,33.5408,33.5626,44781.0
2016-03-23 14:40:00,46.22,46.31,46.19,46.26,89757.0,33.5698,33.6352,33.548,33.5989,89757.0
2016-03-23 14:50:00,46.27,46.29,46.25,46.27,37518.0,33.6061,33.6207,33.5916,33.6061,37518.0
2016-03-23 15:00:00,46.27,46.27,46.19,46.19,69145.0,33.6061,33.6061,33.548,33.548,69145.0
2016-03-23 15:10:00,46.19,46.27,46.17,46.25,44496.0,33.548,33.6061,33.5335,33.5916,44496.0
2016-03-23 15:20:00,46.25,46.26,46.18,46.22,40542.0,33.5916,33.5989,33.5408,33.5698,40542.0
2016-03-23 15:30:00,46.22,46.29,46.2,46.26,61613.0,33.5698,33.6207,33.5553,33.5989,61613.0
2016-03-23 15:40:00,46.24,46.32,46.2,46.32,132524.0,33.5844,33.6425,33.5553,33.6425,132524.0
2016-03-23 15:50:00,46.32,46.35,46.2,46.22,358936.0,33.6425,33.6642,33.5553,33.5698,358936.0
2016-03-24 09:30:00,46.07,46.28,46.0,46.2,41737.0,33.4609,33.6134,33.41,33.5553,41737.0
2016-03-24 09:40:00,46.21,46.26,46.15,46.24,17293.0,33.5626,33.5989,33.519,33.5844,17293.0
2016-03-24 09:50:00,46.25,46.27,45.99,46.0,18734.0,33.5916,33.6061,33.4028,33.41,18734.0
2016-03-24 10:00:00,45.99,46.0,45.9,45.96,28655.0,33.4028,33.41,33.3374,33.381,28655.0
2016-03-24 10:10:00,45.95,46.05,45.95,46.05,28877.0,33.3737,33.4464,33.3737,33.4464,28877.0
2016-03-24 10:20:00,46.05,46.13,45.95,46.13,35886.0,33.4464,33.5045,33.3737,33.5045,35886.0
2016-03-24 10:30:00,46.14,46.14,45.98,45.98,33969.0,33.5117,33.5117,33.3955,33.3955,33969.0
2016-03-24 10:40:00,45.96,45.96,45.85,45.86,26994.0,33.381,33.381,33.3011,33.3084,26994.0
2016-03-24 10:50:00,45.85,45.91,45.8,45.84,21036.0,33.3011,33.3447,33.2648,33.2938,21036.0
2016-03-24 11:00:00,45.85,45.92,45.82,45.92,16632.0,33.3011,33.3519,33.2793,33.3519,16632.0
2016-03-24 11:10:00,45.92,45.93,45.82,45.84,22692.0,33.3519,33.3592,33.2793,33.2938,22692.0
2016-03-24 11:20:00,45.84,45.95,45.83,45.87,29278.0,33.2938,33.3737,33.2866,33.3156,29278.0
2016-03-24 11:30:00,45.86,45.99,45.82,45.98,22777.0,33.3084,33.4028,33.2793,33.3955,22777.0
2016-03-24 11:40:00,45.98,46.06,45.95,46.01,57778.0,33.3955,33.4536,33.3737,33.4173,57778.0
2016-03-24 11:50:00,46.0,46.06,45.99,46.03,19633.0,33.41,33.4536,33.4028,33.4318,19633.0
2016-03-24 12:00:00,46.02,46.04,46.0,46.04,23209.0,33.4246,33.4391,33.41,33.4391,23209.0
2016-03-24 12:10:00,46.03,46.13,46.03,46.09,22624.0,33.4318,33.5045,33.4318,33.4754,22624.0
2016-03-24 12:20:00,46.1,46.12,46.03,46.03,11364.0,33.4827,33.4972,33.4318,33.4318,11364.0
2016-03-24 12:30:00,46.02,46.1,45.99,46.07,17584.0,33.4246,33.4827,33.4028,33.4609,17584.0
2016-03-24 12:40:00,46.08,46.1,46.03,46.04,26316.0,33.4681,33.4827,33.4318,33.4391,26316.0
2016-03-24 12:50:00,46.04,46.05,45.97,46.0,16902.0,33.4391,33.4464,33.3883,33.41,16902.0
2016-03-24 13:00:00,46.0,46.09,45.99,46.09,14566.0,33.41,33.4754,33.4028,33.4754,14566.0
2016-03-24 13:10:00,46.1,46.1,46.04,46.06,20826.0,33.4827,33.4827,33.4391,33.4536,20826.0
2016-03-24 13:20:00,46.07,46.13,46.05,46.11,23596.0,33.4609,33.5045,33.4464,33.4899,23596.0
2016-03-24 13:30:00,46.11,46.12,46.02,46.09,40890.0,33.4899,33.4972,33.4246,33.4754,40890.0
2016-03-24 13:40:00,46.08,46.1,46.03,46.05,14328.0,33.4681,33.4827,33.4318,33.4464,14328.0
2016-03-24 13:50:00,46.06,46.12,46.05,46.1,16422.0,33.4536,33.4972,33.4464,33.4827,16422.0
2016-03-24 14:00:00,46.09,46.11,46.07,46.11,19981.0,33.4754,33.4899,33.4609,33.4899,19981.0
2016-03-24 14:10:00,46.1,46.11,46.04,46.05,30072.0,33.4827,33.4899,33.4391,33.4464,30072.0
2016-03-24 14:20:00,46.06,46.13,46.04,46.11,24677.0,33.4536,33.5045,33.4391,33.4899,24677.0
2016-03-24 14:30:00,46.11,46.13,46.07,46.09,33808.0,33.4899,33.5045,33.4609,33.4754,33808.0
2016-03-24 14:40:00,46.1,46.17,46.08,46.13,19233.0,33.4827,33.5335,33.4681,33.5045,19233.0
2016-03-24 14:50:00,46.13,46.13,46.08,46.1,17441.0,33.5045,33.5045,33.4681,33.4827,17441.0
2016-03-24 15:00:00,46.1,46.11,46.05,46.08,30802.0,33.4827,33.4899,33.4464,33.4681,30802.0
2016-03-24 15:10:00,46.08,46.14,46.07,46.13,42774.0,33.4681,33.5117,33.4609,33.5045,42774.0
2016-03-24 15:20:00,46.13,46.13,46.07,46.07,27103.0,33.5045,33.5045,33.4609,33.4609,27103.0
2016-03-24 15:30:00,46.07,46.08,46.02,46.08,51292.0,33.4609,33.4681,33.4246,33.4681,51292.0
2016-03-24 15:40:00,46.07,46.13,46.06,46.09,96913.0,33.4609,33.5045,33.4536,33.4754,96913.0
2016-03-24 15:50:00,46.09,46.1,46.04,46.04,207780.0,33.4754,33.4827,33.4391,33.4391,207780.0
2016-03-28 09:30:00,46.25,46.49,46.24,46.45,55212.0,33.5916,33.7659,33.5844,33.7369,55212.0
2016-03-28 09:40:00,46.46,46.53,46.36,46.38,20144.0,33.7441,33.795,33.6715,33.686,20144.0
2016-03-28 09:50:00,46.37,46.38,46.17,46.17,25527.0,33.6788,33.686,33.5335,33.5335,25527.0
2016-03-28 10:00:00,46.18,46.18,46.04,46.11,36358.0,33.5408,33.5408,33.4391,33.4899,36358.0
2016-03-28 10:10:00,46.11,46.16,45.99,45.99,22926.0,33.4899,33.5262,33.4028,33.4028,22926.0
2016-03-28 10:20:00,45.99,46.02,45.93,46.01,47125.0,33.4028,33.4246,33.3592,33.4173,47125.0
2016-03-28 10:30:00,46.04,46.18,46.04,46.12,24867.0,33.4391,33.5408,33.4391,33.4972,24867.0
2016-03-28 10:40:00,46.14,46.17,45.95,45.96,24751.0,33.5117,33.5335,33.3737,33.381,24751.0
2016-03-28 10:50:00,45.96,46.05,45.96,45.97,28976.0,33.381,33.4464,33.381,33.3883,28976.0
2016-03-28 11:00:00,45.98,46.1,45.98,46.07,11140.0,33.3955,33.4827,33.3955,33.4609,11140.0
2016-03-28 11:10:00,46.08,46.11,46.02,46.04,17949.0,33.4681,33.4899,33.4246,33.4391,17949.0
2016-03-28 11:20:00,46.03,46.05,45.98,46.04,9405.0,33.4318,33.4464,33.3955,33.4391,9405.0
2016-03-28 11:30:00,46.04,46.04,45.92,45.97,19920.0,33.4391,33.4391,33.3519,33.3883,19920.0
2016-03-28 11:40:00,45.96,46.07,45.96,46.05,17491.0,33.381,33.4609,33.381,33.4464,17491.0
2016-03-28 11:50:00,46.05,46.12,46.05,46.08,8948.0,33.4464,33.4972,33.4464,33.4681,8948.0
2016-03-28 12:00:00,46.07,46.1,46.05,46.06,20507.0,33.4609,33.4827,33.4464,33.4536,20507.0
2016-03-28 12:10:00,46.06,46.09,46.04,46.07,10624.0,33.4536,33.4754,33.4391,33.4609,10624.0
2016-03-28 12:20:00,46.08,46.1,46.05,46.09,25430.0,33.4681,33.4827,33.4464,33.4754,25430.0
2016-03-28 12:30:00,46.07,46.1,46.06,46.09,19740.0,33.4609,33.4827,33.4536,33.4754,19740.0
2016-03-28 12:40:00,46.09,46.12,46.08,46.12,9630.0,33.4754,33.4972,33.4681,33.4972,9630.0
2016-03-28 12:50:00,46.12,46.17,46.11,46.13,34070.0,33.4972,33.5335,33.4899,33.5045,34070.0
2016-03-28 13:00:00,46.12,46.16,46.08,46.14,26072.0,33.4972,33.5262,33.4681,33.5117,26072.0
2016-03-28 13:10:00,46.14,46.19,46.13,46.15,12816.0,33.5117,33.548,33.5045,33.519,12816.0
2016-03-28 13:20:00,46.14,46.14,46.04,46.04,14896.0,33.5117,33.5117,33.4391,33.4391,14896.0
2016-03-28 13:30:00,46.04,46.04,45.98,46.03,11944.0,33.4391,33.4391,33.3955,33.4318,11944.0
2016-03-28 13:40:00,46.03,46.05,45.99,46.0,57036.0,33.4318,33.4464,33.4028,33.41,57036.0
2016-03-28 13:50:00,46.0,46.05,46.0,46.05,28029.0,33.41,33.4464,33.41,33.4464,28029.0
2016-03-28 14:00:00,46.05,46.13,46.04,46.13,19546.0,33.4464,33.5045,33.4391,33.5045,19546.0
2016-03-28 14:10:00,46.13,46.18,46.13,46.17,31024.0,33.5045,33.5408,33.5045,33.5335,31024.0
2016-03-28 14:20:00,46.16,46.18,46.1,46.14,17876.0,33.5262,33.5408,33.4827,33.5117,17876.0
2016-03-28 14:30:00,46.14,46.17,46.12,46.16,23415.0,33.5117,33.5335,33.4972,33.5262,23415.0
2016-03-28 14:40:00,46.15,46.15,46.04,46.06,20822.0,33.519,33.519,33.4391,33.4536,20822.0
2016-03-28 14:50:00,46.06,46.08,46.03,46.06,20722.0,33.4536,33.4681,33.4318,33.4536,20722.0
2016-03-28 15:00:00,46.07,46.17,46.07,46.15,11008.0,33.4609,33.5335,33.4609,33.519,11008.0
2016-03-28 15:10:00,46.16,46.16,46.11,46.12,38498.0,33.5262,33.5262,33.4899,33.4972,38498.0
2016-03-28 15:20:00,46.12,46.16,46.11,46.14,38294.0,33.4972,33.5262,33.4899,33.5117,38294.0
2016-03-28 15:30:00,46.14,46.16,46.1,46.1,31051.0,33.5117,33.5262,33.4827,33.4827,31051.0
2016-03-28 15:40:00,46.1,46.12,46.06,46.09,63346.0,33.4827,33.4972,33.4536,33.4754,63346.0
2016-03-28 15:50:00,46.09,46.1,46.05,46.09,102202.0,33.4754,33.4827,33.4464,33.4754,102202.0
2016-03-29 09:30:00,46.16,46.55,45.96,46.2,129084.0,33.5262,33.8095,33.381,33.5553,129084.0
2016-03-29 09:40:00,46.21,46.38,46.14,46.21,46735.0,33.5626,33.686,33.5117,33.5626,46735.0
2016-03-29 09:50:00,46.2,46.3,46.09,46.15,43013.0,33.5553,33.6279,33.4754,33.519,43013.0
2016-03-29 10:00:00,46.12,46.21,46.1,46.1,30297.0,33.4972,33.5626,33.4827,33.4827,30297.0
2016-03-29 10:10:00,46.1,46.13,45.95,45.95,29164.0,33.4827,33.5045,33.3737,33.3737,29164.0
2016-03-29 10:20:00,45.93,45.98,45.83,45.83,61337.0,33.3592,33.3955,33.2866,33.2866,61337.0
2016-03-29 10:30:00,45.83,45.96,45.8,45.91,49481.0,33.2866,33.381,33.2648,33.3447,49481.0
2016-03-29 10:40:00,45.9,45.9,45.79,45.84,22859.0,33.3374,33.3374,33.2575,33.2938,22859.0
2016-03-29 10:50:00,45.84,45.92,45.82,45.91,27712.0,33.2938,33.3519,33.2793,33.3447,27712.0
2016-03-29 11:00:00,45.93,45.95,45.9,45.92,24907.0,33.3592,33.3737,33.3374,33.3519,24907.0
2016-03-29 11:10:00,45.93,45.99,45.89,45.99,31280.0,33.3592,33.4028,33.3301,33.4028,31280.0
2016-03-29 11:20:00,46.0,46.01,45.92,45.96,20234.0,33.41,33.4173,33.3519,33.381,20234.0
2016-03-29 11:30:00,45.95,45.98,45.85,45.85,18562.0,33.3737,33.3955,33.3011,33.3011,18562.0
2016-03-29 11:40:00,45.86,45.91,45.84,45.86,76762.0,33.3084,33.3447,33.2938,33.3084,76762.0
2016-03-29 11:50:00,45.86,45.91,45.82,45.87,36516.0,33.3084,33.3447,33.2793,33.3156,36516.0
2016-03-29 12:00:00,45.87,45.88,45.83,45.84,35533.0,33.3156,33.3229,33.2866,33.2938,35533.0
2016-03-29 12:10:00,45.84,45.87,45.81,45.81,40761.0,33.2938,33.3156,33.272,33.272,40761.0
2016-03-29 12:20:00,45.81,46.1,45.81,46.1,169870.0,33.272,33.4827,33.272,33.4827,169870.0
2016-03-29 12:30:00,46.1,46.19,46.1,46.1,32220.0,33.4827,33.548,33.4827,33.4827,32220.0
2016-03-29 12:40:00,46.11,46.19,46.11,46.16,17586.0,33.4899,33.548,33.4899,33.5262,17586.0
2016-03-29 12:50:00,46.15,46.23,46.13,46.21,27966.0,33.519,33.5771,33.5045,33.5626,27966.0
2016-03-29 13:00:00,46.21,46.23,46.12,46.15,16607.0,33.5626,33.5771,33.4972,33.519,16607.0
2016-03-29 13:10:00,46.16,46.21,46.13,46.21,16027.0,33.5262,33.5626,33.5045,33.5626,16027.0
2016-03-29 13:20:00,46.21,46.24,46.19,46.23,16192.0,33.5626,33.5844,33.548,33.5771,16192.0
2016-03-29 13:30:00,46.22,46.23,46.15,46.18,28315.0,33.5698,33.5771,33.519,33.5408,28315.0
2016-03-29 13:40:00,46.17,46.24,46.15,46.22,28057.0,33.5335,33.5844,33.519,33.5698,28057.0
2016-03-29 13:50:00,46.21,46.32,46.21,46.32,101643.0,33.5626,33.6425,33.5626,33.6425,101643.0
2016-03-29 14:00:00,46.31,46.34,46.27,46.3,23517.0,33.6352,33.657,33.6061,33.6279,23517.0
2016-03-29 14:10:00,46.3,46.38,46.28,46.38,24604.0,33.6279,33.686,33.6134,33.686,24604.0
2016-03-29 14:20:00,46.38,46.41,46.33,46.4,20854.0,33.686,33.7078,33.6497,33.7006,20854.0
2016-03-29 14:30:00,46.42,46.45,46.38,46.42,44250.0,33.7151,33.7369,33.686,33.7151,44250.0
2016-03-29 14:40:00,46.42,46.47,46.39,46.46,22308.0,33.7151,33.7514,33.6933,33.7441,22308.0
2016-03-29 14:50:00,46.45,46.45,46.39,46.44,20883.0,33.7369,33.7369,33.6933,33.7296,20883.0
2016-03-29 15:00:00,46.44,46.44,46.39,46.42,34776.0,33.7296,33.7296,33.6933,33.7151,34776.0
2016-03-29 15:10:00,46.43,46.51,46.42,46.51,44715.0,33.7224,33.7805,33.7151,33.7805,44715.0
2016-03-29 15:20:00,46.51,46.56,46.5,46.52,30520.0,33.7805,33.8168,33.7732,33.7877,30520.0
2016-03-29 15:30:00,46.52,46.55,46.47,46.54,35692.0,33.7877,33.8095,33.7514,33.8022,35692.0
2016-03-29 15:40:00,46.54,46.57,46.49,46.55,90808.0,33.8022,33.824,33.7659,33.8095,90808.0
2016-03-29 15:50:00,46.55,46.58,46.54,46.58,187331.0,33.8095,33.8313,33.8022,33.8313,187331.0
2016-03-30 09:30:00,46.58,46.69,46.27,46.45,56423.0,33.8313,33.9112,33.6061,33.7369,56423.0
2016-03-30 09:40:00,46.4,46.48,46.22,46.25,30433.0,33.7006,33.7587,33.5698,33.5916,30433.0
2016-03-30 09:50:00,46.26,46.52,46.26,46.48,54557.0,33.5989,33.7877,33.5989,33.7587,54557.0
2016-03-30 10:00:00,46.48,46.52,46.31,46.38,38727.0,33.7587,33.7877,33.6352,33.686,38727.0
2016-03-30 10:10:00,46.38,46.44,46.34,46.36,45161.0,33.686,33.7296,33.657,33.6715,45161.0
2016-03-30 10:20:00,46.36,46.46,46.34,46.44,39070.0,33.6715,33.7441,33.657,33.7296,39070.0
2016-03-30 10:30:00,46.45,46.54,46.44,46.53,70939.0,33.7369,33.8022,33.7296,33.795,70939.0
2016-03-30 10:40:00,46.53,46.64,46.53,46.64,32203.0,33.795,33.8749,33.795,33.8749,32203.0
2016-03-30 10:50:00,46.63,46.69,46.6,46.69,23801.0,33.8676,33.9112,33.8458,33.9112,23801.0
2016-03-30 11:00:00,46.7,46.77,46.69,46.73,38808.0,33.9185,33.9693,33.9112,33.9402,38808.0
2016-03-30 11:10:00,46.72,46.79,46.72,46.77,26353.0,33.933,33.9838,33.933,33.9693,26353.0
2016-03-30 11:20:00,46.78,46.85,46.75,46.76,21905.0,33.9766,34.0274,33.9548,33.962,21905.0
2016-03-30 11:30:00,46.77,46.78,46.67,46.72,18742.0,33.9693,33.9766,33.8967,33.933,18742.0
2016-03-30 11:40:00,46.72,46.75,46.62,46.64,25315.0,33.933,33.9548,33.8604,33.8749,25315.0
2016-03-30 11:50:00,46.65,46.67,46.58,46.58,14810.0,33.8821,33.8967,33.8313,33.8313,14810.0
2016-03-30 12:00:00,46.58,46.67,46.58,46.62,24499.0,33.8313,33.8967,33.8313,33.8604,24499.0
2016-03-30 12:10:00,46.61,46.61,46.51,46.57,14723.0,33.8531,33.8531,33.7805,33.824,14723.0
2016-03-30 12:20:00,46.57,46.66,46.57,46.65,36254.0,33.824,33.8894,33.824,33.8821,36254.0
2016-03-30 12:30:00,46.65,46.71,46.64,46.65,22850.0,33.8821,33.9257,33.8749,33.8821,22850.0
2016-03-30 12:40:00,46.65,46.69,46.58,46.62,10394.0,33.8821,33.9112,33.8313,33.8604,10394.0
2016-03-30 12:50:00,46.62,46.68,46.61,46.65,21380.0,33.8604,33.9039,33.8531,33.8821,21380.0
2016-03-30 13:00:00,46.65,46.69,46.63,46.67,13049.0,33.8821,33.9112,33.8676,33.8967,13049.0
2016-03-30 13:10:00,46.66,46.66,46.61,46.66,12615.0,33.8894,33.8894,33.8531,33.8894,12615.0
2016-03-30 13:20:00,46.67,46.71,46.61,46.62,17640.0,33.8967,33.9257,33.8531,33.8604,17640.0
2016-03-30 13:30:00,46.62,46.64,46.61,46.64,15120.0,33.8604,33.8749,33.8531,33.8749,15120.0
2016-03-30 13:40:00,46.63,46.64,46.58,46.61,15745.0,33.8676,33.8749,33.8313,33.8531,15745.0
2016-03-30 13:50:00,46.6,46.63,46.6,46.61,14430.0,33.8458,33.8676,33.8458,33.8531,14430.0
2016-03-30 14:00:00,46.6,46.64,46.58,46.59,24228.0,33.8458,33.8749,33.8313,33.8386,24228.0
2016-03-30 14:10:00,46.6,46.63,46.57,46.57,18659.0,33.8458,33.8676,33.824,33.824,18659.0
2016-03-30 14:20:00,46.58,46.66,46.57,46.62,29005.0,33.8313,33.8894,33.824,33.8604,29005.0
2016-03-30 14:30:00,46.62,46.69,46.62,46.67,15414.0,33.8604,33.9112,33.8604,33.8967,15414.0
2016-03-30 14:40:00,46.68,46.73,46.67,46.72,27469.0,33.9039,33.9402,33.8967,33.933,27469.0
2016-03-30 14:50:00,46.72,46.75,46.7,46.7,21248.0,33.933,33.9548,33.9185,33.9185,21248.0
2016-03-30 15:00:00,46.71,46.71,46.67,46.69,17949.0,33.9257,33.9257,33.8967,33.9112,17949.0
2016-03-30 15:10:00,46.7,46.71,46.67,46.67,15543.0,33.9185,33.9257,33.8967,33.8967,15543.0
2016-03-30 15:20:00,46.68,46.69,46.63,46.65,23871.0,33.9039,33.9112,33.8676,33.8821,23871.0
2016-03-30 15:30:00,46.65,46.65,46.59,46.62,31476.0,33.8821,33.8821,33.8386,33.8604,31476.0
2016-03-30 15:40:00,46.61,46.62,46.55,46.56,49036.0,33.8531,33.8604,33.8095,33.8168,49036.0
2016-03-30 15:50:00,46.56,46.58,46.52,46.54,148338.0,33.8168,33.8313,33.7877,33.8022,148338.0
2016-03-31 09:30:00,46.67,46.86,46.53,46.71,147410.0,33.8967,34.0347,33.795,33.9257,147410.0
2016-03-31 09:40:00,46.72,46.99,46.69,46.94,185185.0,33.933,34.1291,33.9112,34.0928,185185.0
2016-03-31 09:50:00,46.93,46.99,46.82,46.84,149000.0,34.0855,34.1291,34.0056,34.0201,149000.0
2016-03-31 10:00:00,46.83,46.87,46.59,46.67,190639.0,34.0129,34.0419,33.8386,33.8967,190639.0
2016-03-31 10:10:00,46.68,46.78,46.57,46.77,68956.0,33.9039,33.9766,33.824,33.9693,68956.0
2016-03-31 10:20:00,46.77,46.9,46.76,46.88,23103.0,33.9693,34.0637,33.962,34.0492,23103.0
2016-03-31 10:30:00,46.88,46.92,46.8,46.87,56450.0,34.0492,34.0782,33.9911,34.0419,56450.0
2016-03-31 10:40:00,46.88,47.02,46.85,47.01,67867.0,34.0492,34.1509,34.0274,34.1436,67867.0
2016-03-31 10:50:00,47.0,47.0,46.9,46.93,32531.0,34.1363,34.1363,34.0637,34.0855,32531.0
2016-03-31 11:00:00,46.94,47.02,46.85,47.01,60165.0,34.0928,34.1509,34.0274,34.1436,60165.0
2016-03-31 11:10:00,47.02,47.13,46.99,47.12,157041.0,34.1509,34.2308,34.1291,34.2235,157041.0
2016-03-31 11:20:00,47.12,47.2,47.04,47.06,127344.0,34.2235,34.2816,34.1654,34.1799,127344.0
2016-03-31 11:30:00,47.05,47.11,47.03,47.09,52637.0,34.1727,34.2162,34.1581,34.2017,52637.0
2016-03-31 11:40:00,47.1,47.21,47.05,47.21,84265.0,34.209,34.2889,34.1727,34.2889,84265.0
2016-03-31 11:50:00,47.2,47.22,47.04,47.08,56082.0,34.2816,34.2961,34.1654,34.1945,56082.0
2016-03-31 12:00:00,47.08,47.17,47.03,47.08,66243.0,34.1945,34.2598,34.1581,34.1945,66243.0
2016-03-31 12:10:00,47.09,47.12,47.06,47.09,34541.0,34.2017,34.2235,34.1799,34.2017,34541.0
2016-03-31 12:20:00,47.1,47.11,46.99,47.06,39757.0,34.209,34.2162,34.1291,34.1799,39757.0
2016-03-31 12:30:00,47.07,47.09,46.94,46.99,47757.0,34.1872,34.2017,34.0928,34.1291,47757.0
2016-03-31 12:40:00,46.99,47.11,46.99,47.08,39055.0,34.1291,34.2162,34.1291,34.1945,39055.0
2016-03-31 12:50:00,47.09,47.09,46.99,47.07,32822.0,34.2017,34.2017,34.1291,34.1872,32822.0
2016-03-31 13:00:00,47.07,47.07,46.97,47.03,85318.0,34.1872,34.1872,34.1146,34.1581,85318.0
2016-03-31 13:10:00,47.03,47.06,47.02,47.05,16780.0,34.1581,34.1799,34.1509,34.1727,16780.0
2016-03-31 13:20:00,47.06,47.07,46.98,47.03,30087.0,34.1799,34.1872,34.1218,34.1581,30087.0
2016-03-31 13:30:00,47.02,47.08,46.99,47.05,42441.0,34.1509,34.1945,34.1291,34.1727,42441.0
2016-03-31 13:40:00,47.05,47.05,46.92,46.99,43978.0,34.1727,34.1727,34.0782,34.1291,43978.0
2016-03-31 13:50:00,47.0,47.02,46.93,46.99,50320.0,34.1363,34.1509,34.0855,34.1291,50320.0
2016-03-31 14:00:00,46.98,47.0,46.96,46.99,21417.0,34.1218,34.1363,34.1073,34.1291,21417.0
2016-03-31 14:10:00,47.0,47.05,46.99,47.03,37069.0,34.1363,34.1727,34.1291,34.1581,37069.0
2016-03-31 14:20:00,47.03,47.06,47.01,47.04,45095.0,34.1581,34.1799,34.1436,34.1654,45095.0
2016-03-31 14:30:00,47.04,47.06,46.97,46.99,63673.0,34.1654,34.1799,34.1146,34.1291,63673.0
2016-03-31 14:40:00,46.98,47.0,46.94,46.99,27841.0,34.1218,34.1363,34.0928,34.1291,27841.0
2016-03-31 14:50:00,46.98,47.02,46.96,46.99,54668.0,34.1218,34.1509,34.1073,34.1291,54668.0
2016-03-31 15:00:00,46.99,47.05,46.98,47.05,54093.0,34.1291,34.1727,34.1218,34.1727,54093.0
2016-03-31 15:10:00,47.05,47.06,46.99,47.0,68886.0,34.1727,34.1799,34.1291,34.1363,68886.0
2016-03-31 15:20:00,47.0,47.03,47.0,47.02,73540.0,34.1363,34.1581,34.1363,34.1509,73540.0
2016-03-31 15:30:00,47.03,47.05,46.98,47.02,89482.0,34.1581,34.1727,34.1218,34.1509,89482.0
2016-03-31 15:40:00,47.02,47.16,46.97,47.16,200043.0,34.1509,34.2526,34.1146,34.2526,200043.0
2016-03-31 15:50:00,47.15,47.16,47.1,47.13,481411.0,34.2453,34.2526,34.209,34.2308,481411.0
2016-04-01 09:30:00,46.91,47.38,46.91,47.05,95434.0,34.071,34.4123,34.071,34.1727,95434.0
2016-04-01 09:40:00,47.05,47.23,46.92,46.98,92930.0,34.1727,34.3034,34.0782,34.1218,92930.0
2016-04-01 09:50:00,46.97,47.1,46.94,47.09,77153.0,34.1146,34.209,34.0928,34.2017,77153.0
2016-04-01 10:00:00,47.09,47.12,46.85,46.9,76861.0,34.2017,34.2235,34.0274,34.0637,76861.0
2016-04-01 10:10:00,46.89,46.94,46.78,46.89,44617.0,34.0565,34.0928,33.9766,34.0565,44617.0
2016-04-01 10:20:00,46.89,46.93,46.82,46.85,41886.0,34.0565,34.0855,34.0056,34.0274,41886.0
2016-04-01 10:30:00,46.84,47.01,46.8,46.97,47159.0,34.0201,34.1436,33.9911,34.1146,47159.0
2016-04-01 10:40:00,46.97,46.99,46.89,46.89,28123.0,34.1146,34.1291,34.0565,34.0565,28123.0
2016-04-01 10:50:00,46.9,46.95,46.85,46.95,35227.0,34.0637,34.1,34.0274,34.1,35227.0
2016-04-01 11:00:00,46.95,46.98,46.88,46.9,29519.0,34.1,34.1218,34.0492,34.0637,29519.0
2016-04-01 11:10:00,46.91,46.99,46.89,46.93,40669.0,34.071,34.1291,34.0565,34.0855,40669.0
2016-04-01 11:20:00,46.92,46.95,46.86,46.87,38557.0,34.0782,34.1,34.0347,34.0419,38557.0
2016-04-01 11:30:00,46.88,46.88,46.8,46.84,43227.0,34.0492,34.0492,33.9911,34.0201,43227.0
2016-04-01 11:40:00,46.84,46.84,46.78,46.8,22511.0,34.0201,34.0201,33.9766,33.9911,22511.0
2016-04-01 11:50:00,46.81,46.86,46.8,46.8,25862.0,33.9983,34.0347,33.9911,33.9911,25862.0
2016-04-01 12:00:00,46.81,46.83,46.75,46.83,32037.0,33.9983,34.0129,33.9548,34.0129,32037.0
2016-04-01 12:10:00,46.82,46.83,46.78,46.79,20417.0,34.0056,34.0129,33.9766,33.9838,20417.0
2016-04-01 12:20:00,46.79,46.9,46.78,46.89,21494.0,33.9838,34.0637,33.9766,34.0565,21494.0
2016-04-01 12:30:00,46.89,46.93,46.86,46.9,25171.0,34.0565,34.0855,34.0347,34.0637,25171.0
2016-04-01 12:40:00,46.9,46.91,46.83,46.87,41653.0,34.0637,34.071,34.0129,34.0419,41653.0
2016-04-01 12:50:00,46.87,46.92,46.86,46.87,70297.0,34.0419,34.0782,34.0347,34.0419,70297.0
2016-04-01 13:00:00,46.87,46.88,46.81,46.84,46164.0,34.0419,34.0492,33.9983,34.0201,46164.0
2016-04-01 13:10:00,46.85,46.95,46.84,46.95,34685.0,34.0274,34.1,34.0201,34.1,34685.0
2016-04-01 13:20:00,46.96,46.96,46.91,46.91,21283.0,34.1073,34.1073,34.071,34.071,21283.0
2016-04-01 13:30:00,46.92,47.01,46.92,47.0,32680.0,34.0782,34.1436,34.0782,34.1363,32680.0
2016-04-01 13:40:00,47.0,47.0,46.95,46.98,22855.0,34.1363,34.1363,34.1,34.1218,22855.0
2016-04-01 13:50:00,46.98,47.01,46.96,47.0,39772.0,34.1218,34.1436,34.1073,34.1363,39772.0
2016-04-01 14:00:00,46.99,47.05,46.99,47.03,20184.0,34.1291,34.1727,34.1291,34.1581,20184.0
2016-04-01 14:10:00,47.05,47.09,47.04,47.09,21885.0,34.1727,34.2017,34.1654,34.2017,21885.0
2016-04-01 14:20:00,47.09,47.15,47.07,47.14,46826.0,34.2017,34.2453,34.1872,34.238,46826.0
2016-04-01 14:30:00,47.15,47.24,47.14,47.19,57349.0,34.2453,34.3107,34.238,34.2743,57349.0
2016-04-01 14:40:00,47.17,47.21,47.14,47.19,27091.0,34.2598,34.2889,34.238,34.2743,27091.0
2016-04-01 14:50:00,47.2,47.2,47.1,47.12,33061.0,34.2816,34.2816,34.209,34.2235,33061.0
2016-04-01 15:00:00,47.12,47.21,47.11,47.2,34696.0,34.2235,34.2889,34.2162,34.2816,34696.0
2016-04-01 15:10:00,47.2,47.23,47.18,47.22,49071.0,34.2816,34.3034,34.2671,34.2961,49071.0
2016-04-01 15:20:00,47.21,47.27,47.2,47.26,44741.0,34.2889,34.3324,34.2816,34.3252,44741.0
2016-04-01 15:30:00,47.25,47.35,47.25,47.35,80806.0,34.3179,34.3906,34.3179,34.3906,80806.0
2016-04-01 15:40:00,47.34,47.41,47.29,47.4,102954.0,34.3833,34.4341,34.347,34.4269,102954.0
2016-04-01 15:50:00,47.39,47.4,47.31,47.31,222950.0,34.4196,34.4269,34.3615,34.3615,222950.0
2016-04-04 09:30:00,47.32,47.34,47.11,47.25,109138.0,34.3688,34.3833,34.2162,34.3179,109138.0
2016-04-04 09:40:00,47.25,47.37,46.94,47.11,73492.0,34.3179,34.4051,34.0928,34.2162,73492.0
2016-04-04 09:50:00,47.1,47.16,46.94,47.06,59980.0,34.209,34.2526,34.0928,34.1799,59980.0
2016-04-04 10:00:00,47.05,47.06,46.82,46.86,70096.0,34.1727,34.1799,34.0056,34.0347,70096.0
2016-04-04 10:10:00,46.86,46.96,46.83,46.9,61614.0,34.0347,34.1073,34.0129,34.0637,61614.0
2016-04-04 10:20:00,46.9,46.92,46.64,46.77,83947.0,34.0637,34.0782,33.8749,33.9693,83947.0
2016-04-04 10:30:00,46.77,46.81,46.68,46.81,98433.0,33.9693,33.9983,33.9039,33.9983,98433.0
2016-04-04 10:40:00,46.81,46.97,46.75,46.96,139140.0,33.9983,34.1146,33.9548,34.1073,139140.0
2016-04-04 10:50:00,46.97,46.98,46.84,46.91,172238.0,34.1146,34.1218,34.0201,34.071,172238.0
2016-04-04 11:00:00,46.91,46.98,46.88,46.9,79817.0,34.071,34.1218,34.0492,34.0637,79817.0
2016-04-04 11:10:00,46.9,47.04,46.86,47.0,151202.0,34.0637,34.1654,34.0347,34.1363,151202.0
2016-04-04 11:20:00,46.99,47.08,46.98,47.0,47727.0,34.1291,34.1945,34.1218,34.1363,47727.0
2016-04-04 11:30:00,46.99,46.99,46.95,46.96,48861.0,34.1291,34.1291,34.1,34.1073,48861.0
2016-04-04 11:40:00,46.96,47.01,46.95,46.97,78095.0,34.1073,34.1436,34.1,34.1146,78095.0
2016-04-04 11:50:00,46.97,47.02,46.94,46.97,90321.0,34.1146,34.1509,34.0928,34.1146,90321.0
2016-04-04 12:00:00,46.97,47.02,46.96,47.0,26240.0,34.1146,34.1509,34.1073,34.1363,26240.0
2016-04-04 12:10:00,47.0,47.05,46.97,46.99,26582.0,34.1363,34.1727,34.1146,34.1291,26582.0
2016-04-04 12:20:00,46.99,47.01,46.9,46.97,118661.0,34.1291,34.1436,34.0637,34.1146,118661.0
2016-04-04 12:30:00,46.97,47.03,46.97,46.98,21437.0,34.1146,34.1581,34.1146,34.1218,21437.0
2016-04-04 12:40:00,46.98,47.01,46.9,46.93,48627.0,34.1218,34.1436,34.0637,34.0855,48627.0
2016-04-04 12:50:00,46.93,46.94,46.87,46.92,21675.0,34.0855,34.0928,34.0419,34.0782,21675.0
2016-04-04 13:00:00,46.91,46.93,46.84,46.87,55391.0,34.071,34.0855,34.0201,34.0419,55391.0
2016-04-04 13:10:00,46.88,46.93,46.88,46.88,17716.0,34.0492,34.0855,34.0492,34.0492,17716.0
2016-04-04 13:20:00,46.89,46.9,46.84,46.89,26184.0,34.0565,34.0637,34.0201,34.0565,26184.0
2016-04-04 13:30:00,46.89,46.91,46.86,46.91,26942.0,34.0565,34.071,34.0347,34.071,26942.0
2016-04-04 13:40:00,46.91,46.92,46.83,46.84,70262.0,34.071,34.0782,34.0129,34.0201,70262.0
2016-04-04 13:50:00,46.84,46.91,46.83,46.87,29125.0,34.0201,34.071,34.0129,34.0419,29125.0
2016-04-04 14:00:00,46.88,46.9,46.81,46.81,48320.0,34.0492,34.0637,33.9983,33.9983,48320.0
2016-04-04 14:10:00,46.81,46.88,46.81,46.84,56735.0,33.9983,34.0492,33.9983,34.0201,56735.0
2016-04-04 14:20:00,46.83,46.9,46.82,46.85,43026.0,34.0129,34.0637,34.0056,34.0274,43026.0
2016-04-04 14:30:00,46.84,46.9,46.82,46.88,35763.0,34.0201,34.0637,34.0056,34.0492,35763.0
2016-04-04 14:40:00,46.88,46.9,46.85,46.89,45289.0,34.0492,34.0637,34.0274,34.0565,45289.0
2016-04-04 14:50:00,46.88,46.89,46.83,46.84,32019.0,34.0492,34.0565,34.0129,34.0201,32019.0
2016-04-04 15:00:00,46.84,46.89,46.84,46.87,33353.0,34.0201,34.0565,34.0201,34.0419,33353.0
2016-04-04 15:10:00,46.86,46.89,46.84,46.86,49944.0,34.0347,34.0565,34.0201,34.0347,49944.0
2016-04-04 15:20:00,46.87,46.87,46.8,46.82,55074.0,34.0419,34.0419,33.9911,34.0056,55074.0
2016-04-04 15:30:00,46.82,46.92,46.81,46.88,61001.0,34.0056,34.0782,33.9983,34.0492,61001.0
2016-04-04 15:40:00,46.87,46.9,46.84,46.89,107978.0,34.0419,34.0637,34.0201,34.0565,107978.0
2016-04-04 15:50:00,46.89,46.98,46.89,46.96,371868.0,34.0565,34.1218,34.0565,34.1073,371868.0
2016-04-05 09:30:00,46.92,47.04,46.55,46.55,75135.0,34.0782,34.1654,33.8095,33.8095,75135.0
2016-04-05 09:40:00,46.56,46.61,46.44,46.55,112022.0,33.8168,33.8531,33.7296,33.8095,112022.0
2016-04-05 09:50:00,46.55,46.55,46.22,46.32,66177.0,33.8095,33.8095,33.5698,33.6425,66177.0
2016-04-05 10:00:00,46.31,46.46,46.3,46.4,70563.0,33.6352,33.7441,33.6279,33.7006,70563.0
2016-04-05 10:10:00,46.4,46.41,46.22,46.22,99006.0,33.7006,33.7078,33.5698,33.5698,99006.0
2016-04-05 10:20:00,46.23,46.35,46.23,46.34,62983.0,33.5771,33.6642,33.5771,33.657,62983.0
2016-04-05 10:30:00,46.34,46.45,46.32,46.34,73140.0,33.657,33.7369,33.6425,33.657,73140.0
2016-04-05 10:40:00,46.34,46.47,46.28,46.28,81903.0,33.657,33.7514,33.6134,33.6134,81903.0
2016-04-05 10:50:00,46.28,46.29,46.08,46.11,117801.0,33.6134,33.6207,33.4681,33.4899,117801.0
2016-04-05 11:00:00,46.12,46.23,46.07,46.19,61844.0,33.4972,33.5771,33.4609,33.548,61844.0
2016-04-05 11:10:00,46.18,46.32,46.16,46.28,68148.0,33.5408,33.6425,33.5262,33.6134,68148.0
2016-04-05 11:20:00,46.28,46.36,46.22,46.25,59484.0,33.6134,33.6715,33.5698,33.5916,59484.0
2016-04-05 11:30:00,46.24,46.28,46.17,46.2,28815.0,33.5844,33.6134,33.5335,33.5553,28815.0
2016-04-05 11:40:00,46.21,46.29,46.1,46.11,93735.0,33.5626,33.6207,33.4827,33.4899,93735.0
2016-04-05 11:50:00,46.12,46.14,46.03,46.04,50604.0,33.4972,33.5117,33.4318,33.4391,50604.0
2016-04-05 12:00:00,46.04,46.14,46.04,46.14,29265.0,33.4391,33.5117,33.4391,33.5117,29265.0
2016-04-05 12:10:00,46.14,46.2,46.1,46.1,32782.0,33.5117,33.5553,33.4827,33.4827,32782.0
2016-04-05 12:20:00,46.11,46.29,46.1,46.27,66628.0,33.4899,33.6207,33.4827,33.6061,66628.0
2016-04-05 12:30:00,46.26,46.32,46.22,46.23,32688.0,33.5989,33.6425,33.5698,33.5771,32688.0
2016-04-05 12:40:00,46.22,46.25,46.2,46.24,26000.0,33.5698,33.5916,33.5553,33.5844,26000.0
2016-04-05 12:50:00,46.23,46.31,46.21,46.21,30038.0,33.5771,33.6352,33.5626,33.5626,30038.0
2016-04-05 13:00:00,46.21,46.23,46.15,46.21,34850.0,33.5626,33.5771,33.519,33.5626,34850.0
2016-04-05 13:10:00,46.21,46.24,46.15,46.19,47248.0,33.5626,33.5844,33.519,33.548,47248.0
2016-04-05 13:20:00,46.19,46.21,46.12,46.13,43186.0,33.548,33.5626,33.4972,33.5045,43186.0
2016-04-05 13:30:00,46.13,46.16,46.1,46.12,46859.0,33.5045,33.5262,33.4827,33.4972,46859.0
2016-04-05 13:40:00,46.13,46.22,46.12,46.19,37306.0,33.5045,33.5698,33.4972,33.548,37306.0
2016-04-05 13:50:00,46.19,46.19,46.13,46.16,35923.0,33.548,33.548,33.5045,33.5262,35923.0
2016-04-05 14:00:00,46.15,46.16,46.13,46.15,39189.0,33.519,33.5262,33.5045,33.519,39189.0
2016-04-05 14:10:00,46.16,46.18,46.09,46.11,60533.0,33.5262,33.5408,33.4754,33.4899,60533.0
2016-04-05 14:20:00,46.11,46.16,46.08,46.15,38774.0,33.4899,33.5262,33.4681,33.519,38774.0
2016-04-05 14:30:00,46.15,46.24,46.15,46.22,28359.0,33.519,33.5844,33.519,33.5698,28359.0
2016-04-05 14:40:00,46.22,46.36,46.22,46.29,60793.0,33.5698,33.6715,33.5698,33.6207,60793.0
2016-04-05 14:50:00,46.3,46.32,46.27,46.29,39076.0,33.6279,33.6425,33.6061,33.6207,39076.0
2016-04-05 15:00:00,46.28,46.33,46.26,46.27,38538.0,33.6134,33.6497,33.5989,33.6061,38538.0
2016-04-05 15:10:00,46.27,46.3,46.24,46.3,31093.0,33.6061,33.6279,33.5844,33.6279,31093.0
2016-04-05 15:20:00,46.29,46.3,46.21,46.21,52302.0,33.6207,33.6279,33.5626,33.5626,52302.0
2016-04-05 15:30:00,46.21,46.24,46.17,46.18,61221.0,33.5626,33.5844,33.5335,33.5408,61221.0
2016-04-05 15:40:00,46.18,46.21,46.13,46.19,85913.0,33.5408,33.5626,33.5045,33.548,85913.0
2016-04-05 15:50:00,46.19,46.2,46.12,46.18,199053.0,33.548,33.5553,33.4972,33.5408,199053.0
2016-04-06 09:30:00,46.12,46.25,46.01,46.05,66027.0,33.4972,33.5916,33.4173,33.4464,66027.0
2016-04-06 09:40:00,46.06,46.13,45.91,45.93,42181.0,33.4536,33.5045,33.3447,33.3592,42181.0
2016-04-06 09:50:00,45.94,46.01,45.93,45.99,50300.0,33.3665,33.4173,33.3592,33.4028,50300.0
2016-04-06 10:00:00,45.99,46.01,45.87,45.92,79924.0,33.4028,33.4173,33.3156,33.3519,79924.0
2016-04-06 10:10:00,45.92,46.07,45.9,46.04,113474.0,33.3519,33.4609,33.3374,33.4391,113474.0
2016-04-06 10:20:00,46.04,46.22,46.04,46.21,124058.0,33.4391,33.5698,33.4391,33.5626,124058.0
2016-04-06 10:30:00,46.21,46.25,46.12,46.12,63727.0,33.5626,33.5916,33.4972,33.4972,63727.0
2016-04-06 10:40:00,46.13,46.18,46.1,46.18,62633.0,33.5045,33.5408,33.4827,33.5408,62633.0
2016-04-06 10:50:00,46.18,46.26,46.16,46.26,49065.0,33.5408,33.5989,33.5262,33.5989,49065.0
2016-04-06 11:00:00,46.26,46.28,46.22,46.23,54094.0,33.5989,33.6134,33.5698,33.5771,54094.0
2016-04-06 11:10:00,46.23,46.24,46.15,46.21,33221.0,33.5771,33.5844,33.519,33.5626,33221.0
2016-04-06 11:20:00,46.2,46.21,46.1,46.11,37469.0,33.5553,33.5626,33.4827,33.4899,37469.0
2016-04-06 11:30:00,46.12,46.13,46.06,46.07,39129.0,33.4972,33.5045,33.4536,33.4609,39129.0
2016-04-06 11:40:00,46.07,46.07,45.96,45.96,49457.0,33.4609,33.4609,33.381,33.381,49457.0
2016-04-06 11:50:00,45.97,45.97,45.92,45.96,53872.0,33.3883,33.3883,33.3519,33.381,53872.0
2016-04-06 12:00:00,45.96,45.99,45.94,45.98,46996.0,33.381,33.4028,33.3665,33.3955,46996.0
2016-04-06 12:10:00,45.97,45.99,45.93,45.95,55685.0,33.3883,33.4028,33.3592,33.3737,55685.0
2016-04-06 12:20:00,45.95,46.06,45.92,46.05,88843.0,33.3737,33.4536,33.3519,33.4464,88843.0
2016-04-06 12:30:00,46.06,46.08,46.01,46.04,38772.0,33.4536,33.4681,33.4173,33.4391,38772.0
2016-04-06 12:40:00,46.04,46.08,45.99,45.99,37914.0,33.4391,33.4681,33.4028,33.4028,37914.0
2016-04-06 12:50:00,45.99,46.04,45.97,46.01,21552.0,33.4028,33.4391,33.3883,33.4173,21552.0
2016-04-06 13:00:00,46.0,46.02,45.99,45.99,18427.0,33.41,33.4246,33.4028,33.4028,18427.0
2016-04-06 13:10:00,46.0,46.05,46.0,46.05,23495.0,33.41,33.4464,33.41,33.4464,23495.0
2016-04-06 13:20:00,46.05,46.06,45.96,45.99,32108.0,33.4464,33.4536,33.381,33.4028,32108.0
2016-04-06 13:30:00,45.98,45.99,45.97,45.98,17600.0,33.3955,33.4028,33.3883,33.3955,17600.0
2016-04-06 13:40:00,45.98,46.01,45.96,45.96,36329.0,33.3955,33.4173,33.381,33.381,36329.0
2016-04-06 13:50:00,45.95,45.96,45.91,45.92,25510.0,33.3737,33.381,33.3447,33.3519,25510.0
2016-04-06 14:00:00,45.92,45.94,45.89,45.89,44329.0,33.3519,33.3665,33.3301,33.3301,44329.0
2016-04-06 14:10:00,45.9,45.93,45.85,45.93,36799.0,33.3374,33.3592,33.3011,33.3592,36799.0
2016-04-06 14:20:00,45.94,45.99,45.93,45.98,28284.0,33.3665,33.4028,33.3592,33.3955,28284.0
2016-04-06 14:30:00,45.97,45.99,45.89,45.9,48309.0,33.3883,33.4028,33.3301,33.3374,48309.0
2016-04-06 14:40:00,45.9,45.91,45.86,45.88,31360.0,33.3374,33.3447,33.3084,33.3229,31360.0
2016-04-06 14:50:00,45.89,45.92,45.86,45.92,35349.0,33.3301,33.3519,33.3084,33.3519,35349.0
2016-04-06 15:00:00,45.91,46.03,45.9,46.03,47456.0,33.3447,33.4318,33.3374,33.4318,47456.0
2016-04-06 15:10:00,46.03,46.09,46.01,46.09,42486.0,33.4318,33.4754,33.4173,33.4754,42486.0
2016-04-06 15:20:00,46.09,46.12,46.08,46.12,36422.0,33.4754,33.4972,33.4681,33.4972,36422.0
2016-04-06 15:30:00,46.12,46.19,46.09,46.09,143883.0,33.4972,33.548,33.4754,33.4754,143883.0
2016-04-06 15:40:00,46.09,46.1,46.06,46.09,96096.0,33.4754,33.4827,33.4536,33.4754,96096.0
2016-04-06 15:50:00,46.09,46.1,46.07,46.09,210267.0,33.4754,33.4827,33.4609,33.4754,210267.0
2016-04-07 09:30:00,46.0,46.19,45.84,46.11,38655.0,33.41,33.548,33.2938,33.4899,38655.0
2016-04-07 09:40:00,46.13,46.3,46.1,46.3,31368.0,33.5045,33.6279,33.4827,33.6279,31368.0
2016-04-07 09:50:00,46.29,46.38,46.19,46.26,65587.0,33.6207,33.686,33.548,33.5989,65587.0
2016-04-07 10:00:00,46.25,46.33,46.23,46.3,22979.0,33.5916,33.6497,33.5771,33.6279,22979.0
2016-04-07 10:10:00,46.31,46.34,46.22,46.26,20257.0,33.6352,33.657,33.5698,33.5989,20257.0
2016-04-07 10:20:00,46.24,46.34,46.23,46.3,20419.0,33.5844,33.657,33.5771,33.6279,20419.0
2016-04-07 10:30:00,46.3,46.3,46.23,46.27,41331.0,33.6279,33.6279,33.5771,33.6061,41331.0
2016-04-07 10:40:00,46.29,46.32,46.23,46.27,49263.0,33.6207,33.6425,33.5771,33.6061,49263.0
2016-04-07 10:50:00,46.27,46.34,46.25,46.3,53123.0,33.6061,33.657,33.5916,33.6279,53123.0
2016-04-07 11:00:00,46.29,46.3,46.19,46.21,56532.0,33.6207,33.6279,33.548,33.5626,56532.0
2016-04-07 11:10:00,46.22,46.23,45.96,45.97,250816.0,33.5698,33.5771,33.381,33.3883,250816.0
2016-04-07 11:20:00,45.96,46.0,45.79,45.96,345760.0,33.381,33.41,33.2575,33.381,345760.0
2016-04-07 11:30:00,45.97,46.05,45.96,46.0,74104.0,33.3883,33.4464,33.381,33.41,74104.0
2016-04-07 11:40:00,46.01,46.12,46.0,46.1,41006.0,33.4173,33.4972,33.41,33.4827,41006.0
2016-04-07 11:50:00,46.1,46.14,46.09,46.13,24169.0,33.4827,33.5117,33.4754,33.5045,24169.0
2016-04-07 12:00:00,46.14,46.15,46.02,46.02,19576.0,33.5117,33.519,33.4246,33.4246,19576.0
2016-04-07 12:10:00,46.02,46.07,45.99,46.02,28642.0,33.4246,33.4609,33.4028,33.4246,28642.0
2016-04-07 12:20:00,46.03,46.06,45.98,45.99,36998.0,33.4318,33.4536,33.3955,33.4028,36998.0
2016-04-07 12:30:00,46.0,46.06,45.99,46.01,18008.0,33.41,33.4536,33.4028,33.4173,18008.0
2016-04-07 12:40:00,46.0,46.04,45.99,45.99,36515.0,33.41,33.4391,33.4028,33.4028,36515.0
2016-04-07 12:50:00,46.0,46.02,45.98,45.98,23442.0,33.41,33.4246,33.3955,33.3955,23442.0
2016-04-07 13:00:00,45.98,45.99,45.93,45.93,22682.0,33.3955,33.4028,33.3592,33.3592,22682.0
2016-04-07 13:10:00,45.92,46.03,45.92,46.0,16706.0,33.3519,33.4318,33.3519,33.41,16706.0
2016-04-07 13:20:00,45.99,46.04,45.98,46.02,13660.0,33.4028,33.4391,33.3955,33.4246,13660.0
2016-04-07 13:30:00,46.02,46.03,45.97,46.0,27416.0,33.4246,33.4318,33.3883,33.41,27416.0
2016-04-07 13:40:00,45.99,46.03,45.96,45.96,32807.0,33.4028,33.4318,33.381,33.381,32807.0
2016-04-07 13:50:00,45.96,45.98,45.94,45.95,27937.0,33.381,33.3955,33.3665,33.3737,27937.0
2016-04-07 14:00:00,45.95,45.96,45.92,45.92,23135.0,33.3737,33.381,33.3519,33.3519,23135.0
2016-04-07 14:10:00,45.92,45.97,45.9,45.92,31066.0,33.3519,33.3883,33.3374,33.3519,31066.0
2016-04-07 14:20:00,45.92,45.97,45.9,45.93,39246.0,33.3519,33.3883,33.3374,33.3592,39246.0
2016-04-07 14:30:00,45.92,45.98,45.92,45.97,36756.0,33.3519,33.3955,33.3519,33.3883,36756.0
2016-04-07 14:40:00,45.96,45.98,45.89,45.92,49132.0,33.381,33.3955,33.3301,33.3519,49132.0
2016-04-07 14:50:00,45.91,45.94,45.89,45.9,46108.0,33.3447,33.3665,33.3301,33.3374,46108.0
2016-04-07 15:00:00,45.9,45.95,45.88,45.91,81953.0,33.3374,33.3737,33.3229,33.3447,81953.0
2016-04-07 15:10:00,45.91,45.92,45.89,45.91,40885.0,33.3447,33.3519,33.3301,33.3447,40885.0
2016-04-07 15:20:00,45.91,45.92,45.88,45.9,51468.0,33.3447,33.3519,33.3229,33.3374,51468.0
2016-04-07 15:30:00,45.89,45.94,45.88,45.9,65910.0,33.3301,33.3665,33.3229,33.3374,65910.0
2016-04-07 15:40:00,45.9,45.93,45.87,45.88,86292.0,33.3374,33.3592,33.3156,33.3229,86292.0
2016-04-07 15:50:00,45.87,45.91,45.84,45.91,160643.0,33.3156,33.3447,33.2938,33.3447,160643.0
2016-04-08 09:30:00,45.95,46.38,45.84,46.34,45619.0,33.3737,33.686,33.2938,33.657,45619.0
2016-04-08 09:40:00,46.34,46.39,46.14,46.15,35470.0,33.657,33.6933,33.5117,33.519,35470.0
2016-04-08 09:50:00,46.14,46.27,46.12,46.17,42610.0,33.5117,33.6061,33.4972,33.5335,42610.0
2016-04-08 10:00:00,46.18,46.22,46.07,46.22,28907.0,33.5408,33.5698,33.4609,33.5698,28907.0
2016-04-08 10:10:00,46.22,46.23,46.05,46.09,22791.0,33.5698,33.5771,33.4464,33.4754,22791.0
2016-04-08 10:20:00,46.09,46.13,46.04,46.08,25075.0,33.4754,33.5045,33.4391,33.4681,25075.0
2016-04-08 10:30:00,46.07,46.12,46.07,46.09,28281.0,33.4609,33.4972,33.4609,33.4754,28281.0
2016-04-08 10:40:00,46.07,46.15,46.06,46.12,25915.0,33.4609,33.519,33.4536,33.4972,25915.0
2016-04-08 10:50:00,46.12,46.12,46.03,46.04,23872.0,33.4972,33.4972,33.4318,33.4391,23872.0
2016-04-08 11:00:00,46.05,46.1,46.0,46.02,29054.0,33.4464,33.4827,33.41,33.4246,29054.0
2016-04-08 11:10:00,46.02,46.15,46.01,46.13,20262.0,33.4246,33.519,33.4173,33.5045,20262.0
2016-04-08 11:20:00,46.13,46.13,46.01,46.12,116970.0,33.5045,33.5045,33.4173,33.4972,116970.0
2016-04-08 11:30:00,46.13,46.2,46.05,46.05,38898.0,33.5045,33.5553,33.4464,33.4464,38898.0
2016-04-08 11:40:00,46.05,46.15,46.04,46.14,12618.0,33.4464,33.519,33.4391,33.5117,12618.0
2016-04-08 11:50:00,46.14,46.21,46.13,46.15,18135.0,33.5117,33.5626,33.5045,33.519,18135.0
2016-04-08 12:00:00,46.15,46.26,46.14,46.24,21468.0,33.519,33.5989,33.5117,33.5844,21468.0
2016-04-08 12:10:00,46.23,46.25,46.2,46.21,26417.0,33.5771,33.5916,33.5553,33.5626,26417.0
2016-04-08 12:20:00,46.22,46.26,46.21,46.24,40466.0,33.5698,33.5989,33.5626,33.5844,40466.0
2016-04-08 12:30:00,46.25,46.26,46.21,46.24,33233.0,33.5916,33.5989,33.5626,33.5844,33233.0
2016-04-08 12:40:00,46.23,46.23,46.18,46.21,11613.0,33.5771,33.5771,33.5408,33.5626,11613.0
2016-04-08 12:50:00,46.22,46.24,46.18,46.19,10773.0,33.5698,33.5844,33.5408,33.548,10773.0
2016-04-08 13:00:00,46.19,46.21,46.13,46.14,20224.0,33.548,33.5626,33.5045,33.5117,20224.0
2016-04-08 13:10:00,46.14,46.16,46.08,46.09,24379.0,33.5117,33.5262,33.4681,33.4754,24379.0
2016-04-08 13:20:00,46.09,46.13,46.08,46.13,25849.0,33.4754,33.5045,33.4681,33.5045,25849.0
2016-04-08 13:30:00,46.13,46.2,46.11,46.14,34364.0,33.5045,33.5553,33.4899,33.5117,34364.0
2016-04-08 13:40:00,46.13,46.13,46.07,46.13,17427.0,33.5045,33.5045,33.4609,33.5045,17427.0
2016-04-08 13:50:00,46.13,46.19,46.11,46.13,42208.0,33.5045,33.548,33.4899,33.5045,42208.0
2016-04-08 14:00:00,46.13,46.13,46.09,46.09,18259.0,33.5045,33.5045,33.4754,33.4754,18259.0
2016-04-08 14:10:00,46.1,46.11,46.04,46.04,36548.0,33.4827,33.4899,33.4391,33.4391,36548.0
2016-04-08 14:20:00,46.05,46.07,46.04,46.05,24811.0,33.4464,33.4609,33.4391,33.4464,24811.0
2016-04-08 14:30:00,46.06,46.06,45.99,46.02,28379.0,33.4536,33.4536,33.4028,33.4246,28379.0
2016-04-08 14:40:00,46.03,46.07,46.01,46.01,16643.0,33.4318,33.4609,33.4173,33.4173,16643.0
2016-04-08 14:50:00,46.01,46.02,45.95,45.98,38782.0,33.4173,33.4246,33.3737,33.3955,38782.0
2016-04-08 15:00:00,45.98,46.04,45.95,45.97,35229.0,33.3955,33.4391,33.3737,33.3883,35229.0
2016-04-08 15:10:00,45.97,46.0,45.94,45.95,25742.0,33.3883,33.41,33.3665,33.3737,25742.0
2016-04-08 15:20:00,45.96,45.99,45.92,45.94,36409.0,33.381,33.4028,33.3519,33.3665,36409.0
2016-04-08 15:30:00,45.92,45.94,45.85,45.88,41912.0,33.3519,33.3665,33.3011,33.3229,41912.0
2016-04-08 15:40:00,45.88,45.93,45.86,45.89,76366.0,33.3229,33.3592,33.3084,33.3301,76366.0
2016-04-08 15:50:00,45.89,45.98,45.87,45.98,131845.0,33.3301,33.3955,33.3156,33.3955,131845.0
2016-04-11 09:30:00,45.96,46.31,45.96,46.28,49087.0,33.381,33.6352,33.381,33.6134,49087.0
2016-04-11 09:40:00,46.27,46.27,46.04,46.09,37265.0,33.6061,33.6061,33.4391,33.4754,37265.0
2016-04-11 09:50:00,46.08,46.14,45.92,45.92,35276.0,33.4681,33.5117,33.3519,33.3519,35276.0
2016-04-11 10:00:00,45.91,45.97,45.77,45.79,45861.0,33.3447,33.3883,33.243,33.2575,45861.0
2016-04-11 10:10:00,45.79,45.85,45.69,45.84,29915.0,33.2575,33.3011,33.1849,33.2938,29915.0
2016-04-11 10:20:00,45.84,45.85,45.75,45.79,35831.0,33.2938,33.3011,33.2285,33.2575,35831.0
2016-04-11 10:30:00,45.81,45.87,45.8,45.8,40320.0,33.272,33.3156,33.2648,33.2648,40320.0
2016-04-11 10:40:00,45.8,45.81,45.71,45.77,35591.0,33.2648,33.272,33.1994,33.243,35591.0
2016-04-11 10:50:00,45.78,45.79,45.74,45.78,23623.0,33.2503,33.2575,33.2212,33.2503,23623.0
2016-04-11 11:00:00,45.78,45.78,45.73,45.75,25412.0,33.2503,33.2503,33.2139,33.2285,25412.0
2016-04-11 11:10:00,45.75,45.79,45.71,45.79,34388.0,33.2285,33.2575,33.1994,33.2575,34388.0
2016-04-11 11:20:00,45.8,45.81,45.69,45.69,40011.0,33.2648,33.272,33.1849,33.1849,40011.0
2016-04-11 11:30:00,45.7,45.71,45.66,45.71,47046.0,33.1921,33.1994,33.1631,33.1994,47046.0
2016-04-11 11:40:00,45.7,45.72,45.65,45.68,31522.0,33.1921,33.2067,33.1558,33.1776,31522.0
2016-04-11 11:50:00,45.69,45.73,45.68,45.71,17442.0,33.1849,33.2139,33.1776,33.1994,17442.0
2016-04-11 12:00:00,45.71,45.73,45.68,45.7,34909.0,33.1994,33.2139,33.1776,33.1921,34909.0
2016-04-11 12:10:00,45.7,45.72,45.67,45.67,20807.0,33.1921,33.2067,33.1704,33.1704,20807.0
2016-04-11 12:20:00,45.66,45.71,45.65,45.69,27794.0,33.1631,33.1994,33.1558,33.1849,27794.0
2016-04-11 12:30:00,45.69,45.7,45.66,45.69,18655.0,33.1849,33.1921,33.1631,33.1849,18655.0
2016-04-11 12:40:00,45.7,45.7,45.64,45.67,23075.0,33.1921,33.1921,33.1486,33.1704,23075.0
2016-04-11 12:50:00,45.67,45.7,45.67,45.7,15289.0,33.1704,33.1921,33.1704,33.1921,15289.0
2016-04-11 13:00:00,45.7,45.7,45.67,45.67,22449.0,33.1921,33.1921,33.1704,33.1704,22449.0
2016-04-11 13:10:00,45.67,45.7,45.67,45.69,18557.0,33.1704,33.1921,33.1704,33.1849,18557.0
2016-04-11 13:20:00,45.7,45.71,45.67,45.68,26856.0,33.1921,33.1994,33.1704,33.1776,26856.0
2016-04-11 13:30:00,45.68,45.75,45.67,45.72,32279.0,33.1776,33.2285,33.1704,33.2067,32279.0
2016-04-11 13:40:00,45.73,45.76,45.71,45.74,42256.0,33.2139,33.2357,33.1994,33.2212,42256.0
2016-04-11 13:50:00,45.73,45.78,45.71,45.78,50532.0,33.2139,33.2503,33.1994,33.2503,50532.0
2016-04-11 14:00:00,45.78,45.79,45.73,45.75,17968.0,33.2503,33.2575,33.2139,33.2285,17968.0
2016-04-11 14:10:00,45.74,45.75,45.71,45.74,22429.0,33.2212,33.2285,33.1994,33.2212,22429.0
2016-04-11 14:20:00,45.74,45.76,45.7,45.71,32188.0,33.2212,33.2357,33.1921,33.1994,32188.0
2016-04-11 14:30:00,45.73,45.77,45.69,45.77,24285.0,33.2139,33.243,33.1849,33.243,24285.0
2016-04-11 14:40:00,45.76,45.77,45.73,45.75,18587.0,33.2357,33.243,33.2139,33.2285,18587.0
2016-04-11 14:50:00,45.75,45.79,45.72,45.74,18086.0,33.2285,33.2575,33.2067,33.2212,18086.0
2016-04-11 15:00:00,45.75,45.75,45.69,45.69,21764.0,33.2285,33.2285,33.1849,33.1849,21764.0
2016-04-11 15:10:00,45.69,45.74,45.69,45.7,36126.0,33.1849,33.2212,33.1849,33.1921,36126.0
2016-04-11 15:20:00,45.7,45.73,45.68,45.7,38994.0,33.1921,33.2139,33.1776,33.1921,38994.0
2016-04-11 15:30:00,45.7,45.71,45.64,45.65,67291.0,33.1921,33.1994,33.1486,33.1558,67291.0
2016-04-11 15:40:00,45.64,45.64,45.55,45.59,75896.0,33.1486,33.1486,33.0832,33.1123,75896.0
2016-04-11 15:50:00,45.59,45.65,45.58,45.63,225492.0,33.1123,33.1558,33.105,33.1413,225492.0
2016-04-12 09:30:00,45.71,45.73,45.5,45.66,57905.0,33.1994,33.2139,33.0469,33.1631,57905.0
2016-04-12 09:40:00,45.69,45.95,45.63,45.86,65238.0,33.1849,33.3737,33.1413,33.3084,65238.0
2016-04-12 09:50:00,45.89,46.02,45.83,45.99,78535.0,33.3301,33.4246,33.2866,33.4028,78535.0
2016-04-12 10:00:00,45.98,46.12,45.95,46.12,58687.0,33.3955,33.4972,33.3737,33.4972,58687.0
2016-04-12 10:10:00,46.12,46.13,45.97,46.03,52216.0,33.4972,33.5045,33.3883,33.4318,52216.0
2016-04-12 10:20:00,46.03,46.07,45.9,45.94,56166.0,33.4318,33.4609,33.3374,33.3665,56166.0
2016-04-12 10:30:00,45.95,46.09,45.94,45.97,35549.0,33.3737,33.4754,33.3665,33.3883,35549.0
2016-04-12 10:40:00,45.97,45.98,45.86,45.88,46481.0,33.3883,33.3955,33.3084,33.3229,46481.0
2016-04-12 10:50:00,45.88,46.1,45.88,46.08,43486.0,33.3229,33.4827,33.3229,33.4681,43486.0
2016-04-12 11:00:00,46.08,46.16,46.06,46.14,41041.0,33.4681,33.5262,33.4536,33.5117,41041.0
2016-04-12 11:10:00,46.14,46.17,46.09,46.14,42189.0,33.5117,33.5335,33.4754,33.5117,42189.0
2016-04-12 11:20:00,46.14,46.19,46.11,46.16,51682.0,33.5117,33.548,33.4899,33.5262,51682.0
2016-04-12 11:30:00,46.17,46.22,46.16,46.16,74528.0,33.5335,33.5698,33.5262,33.5262,74528.0
2016-04-12 11:40:00,46.16,46.24,46.15,46.23,89160.0,33.5262,33.5844,33.519,33.5771,89160.0
2016-04-12 11:50:00,46.22,46.25,46.17,46.22,45857.0,33.5698,33.5916,33.5335,33.5698,45857.0
2016-04-12 12:00:00,46.23,46.27,46.19,46.22,42885.0,33.5771,33.6061,33.548,33.5698,42885.0
2016-04-12 12:10:00,46.23,46.25,46.18,46.21,31825.0,33.5771,33.5916,33.5408,33.5626,31825.0
2016-04-12 12:20:00,46.21,46.26,46.2,46.21,30469.0,33.5626,33.5989,33.5553,33.5626,30469.0
2016-04-12 12:30:00,46.22,46.26,46.2,46.26,25692.0,33.5698,33.5989,33.5553,33.5989,25692.0
2016-04-12 12:40:00,46.26,46.31,46.26,46.27,23777.0,33.5989,33.6352,33.5989,33.6061,23777.0
2016-04-12 12:50:00,46.27,46.33,46.25,46.31,20812.0,33.6061,33.6497,33.5916,33.6352,20812.0
2016-04-12 13:00:00,46.3,46.3,46.25,46.25,26216.0,33.6279,33.6279,33.5916,33.5916,26216.0
2016-04-12 13:10:00,46.25,46.25,46.14,46.18,21913.0,33.5916,33.5916,33.5117,33.5408,21913.0
2016-04-12 13:20:00,46.18,46.21,46.15,46.2,23272.0,33.5408,33.5626,33.519,33.5553,23272.0
2016-04-12 13:30:00,46.21,46.22,46.1,46.1,24452.0,33.5626,33.5698,33.4827,33.4827,24452.0
2016-04-12 13:40:00,46.1,46.15,46.06,46.09,29263.0,33.4827,33.519,33.4536,33.4754,29263.0
2016-04-12 13:50:00,46.09,46.16,46.09,46.14,17249.0,33.4754,33.5262,33.4754,33.5117,17249.0
2016-04-12 14:00:00,46.14,46.17,46.12,46.13,22637.0,33.5117,33.5335,33.4972,33.5045,22637.0
2016-04-12 14:10:00,46.14,46.21,46.13,46.18,29313.0,33.5117,33.5626,33.5045,33.5408,29313.0
2016-04-12 14:20:00,46.18,46.2,46.11,46.2,73297.0,33.5408,33.5553,33.4899,33.5553,73297.0
2016-04-12 14:30:00,46.2,46.24,46.18,46.21,20004.0,33.5553,33.5844,33.5408,33.5626,20004.0
2016-04-12 14:40:00,46.2,46.27,46.2,46.25,47469.0,33.5553,33.6061,33.5553,33.5916,47469.0
2016-04-12 14:50:00,46.24,46.28,46.22,46.24,22926.0,33.5844,33.6134,33.5698,33.5844,22926.0
2016-04-12 15:00:00,46.25,46.32,46.24,46.32,32931.0,33.5916,33.6425,33.5844,33.6425,32931.0
2016-04-12 15:10:00,46.32,46.33,46.28,46.32,43388.0,33.6425,33.6497,33.6134,33.6425,43388.0
2016-04-12 15:20:00,46.32,46.32,46.25,46.3,43451.0,33.6425,33.6425,33.5916,33.6279,43451.0
2016-04-12 15:30:00,46.3,46.32,46.24,46.26,76617.0,33.6279,33.6425,33.5844,33.5989,76617.0
2016-04-12 15:40:00,46.26,46.29,46.21,46.23,80689.0,33.5989,33.6207,33.5626,33.5771,80689.0
2016-04-12 15:50:00,46.23,46.27,46.21,46.25,145046.0,33.5771,33.6061,33.5626,33.5916,145046.0
2016-04-13 09:30:00,46.34,46.34,45.97,46.08,43604.0,33.657,33.657,33.3883,33.4681,43604.0
2016-04-13 09:40:00,46.08,46.08,45.87,45.91,44305.0,33.4681,33.4681,33.3156,33.3447,44305.0
2016-04-13 09:50:00,45.92,45.95,45.81,45.84,35962.0,33.3519,33.3737,33.272,33.2938,35962.0
2016-04-13 10:00:00,45.84,45.87,45.74,45.74,48843.0,33.2938,33.3156,33.2212,33.2212,48843.0
2016-04-13 10:10:00,45.73,45.79,45.71,45.74,30163.0,33.2139,33.2575,33.1994,33.2212,30163.0
2016-04-13 10:20:00,45.74,45.74,45.64,45.68,50534.0,33.2212,33.2212,33.1486,33.1776,50534.0
2016-04-13 10:30:00,45.68,45.8,45.67,45.74,51301.0,33.1776,33.2648,33.1704,33.2212,51301.0
2016-04-13 10:40:00,45.74,45.76,45.63,45.64,26343.0,33.2212,33.2357,33.1413,33.1486,26343.0
2016-04-13 10:50:00,45.64,45.73,45.62,45.69,27108.0,33.1486,33.2139,33.134,33.1849,27108.0
2016-04-13 11:00:00,45.69,45.77,45.68,45.77,36978.0,33.1849,33.243,33.1776,33.243,36978.0
2016-04-13 11:10:00,45.77,45.78,45.68,45.69,32935.0,33.243,33.2503,33.1776,33.1849,32935.0
2016-04-13 11:20:00,45.69,45.7,45.65,45.68,38583.0,33.1849,33.1921,33.1558,33.1776,38583.0
2016-04-13 11:30:00,45.68,45.75,45.68,45.72,28586.0,33.1776,33.2285,33.1776,33.2067,28586.0
2016-04-13 11:40:00,45.71,45.73,45.68,45.7,38011.0,33.1994,33.2139,33.1776,33.1921,38011.0
2016-04-13 11:50:00,45.7,45.76,45.7,45.73,31812.0,33.1921,33.2357,33.1921,33.2139,31812.0
2016-04-13 12:00:00,45.73,45.81,45.73,45.78,43136.0,33.2139,33.272,33.2139,33.2503,43136.0
2016-04-13 12:10:00,45.77,45.81,45.75,45.76,47321.0,33.243,33.272,33.2285,33.2357,47321.0
2016-04-13 12:20:00,45.77,45.78,45.7,45.7,48778.0,33.243,33.2503,33.1921,33.1921,48778.0
2016-04-13 12:30:00,45.7,45.7,45.63,45.63,32453.0,33.1921,33.1921,33.1413,33.1413,32453.0
2016-04-13 12:40:00,45.61,45.61,45.56,45.56,46748.0,33.1268,33.1268,33.0905,33.0905,46748.0
2016-04-13 12:50:00,45.56,45.6,45.56,45.59,21359.0,33.0905,33.1195,33.0905,33.1123,21359.0
2016-04-13 13:00:00,45.6,45.65,45.59,45.61,33136.0,33.1195,33.1558,33.1123,33.1268,33136.0
2016-04-13 13:10:00,45.61,45.66,45.59,45.65,19536.0,33.1268,33.1631,33.1123,33.1558,19536.0
2016-04-13 13:20:00,45.64,45.64,45.58,45.62,49340.0,33.1486,33.1486,33.105,33.134,49340.0
2016-04-13 13:30:00,45.62,45.65,45.61,45.63,37219.0,33.134,33.1558,33.1268,33.1413,37219.0
2016-04-13 13:40:00,45.63,45.68,45.6,45.68,27645.0,33.1413,33.1776,33.1195,33.1776,27645.0
2016-04-13 13:50:00,45.67,45.74,45.66,45.73,37728.0,33.1704,33.2212,33.1631,33.2139,37728.0
2016-04-13 14:00:00,45.73,45.74,45.7,45.73,33066.0,33.2139,33.2212,33.1921,33.2139,33066.0
2016-04-13 14:10:00,45.73,45.74,45.63,45.67,42000.0,33.2139,33.2212,33.1413,33.1704,42000.0
2016-04-13 14:20:00,45.66,45.68,45.65,45.66,30754.0,33.1631,33.1776,33.1558,33.1631,30754.0
2016-04-13 14:30:00,45.66,45.76,45.65,45.76,45493.0,33.1631,33.2357,33.1558,33.2357,45493.0
2016-04-13 14:40:00,45.76,45.76,45.69,45.7,35900.0,33.2357,33.2357,33.1849,33.1921,35900.0
2016-04-13 14:50:00,45.7,45.71,45.67,45.7,28415.0,33.1921,33.1994,33.1704,33.1921,28415.0
2016-04-13 15:00:00,45.7,45.74,45.69,45.74,36742.0,33.1921,33.2212,33.1849,33.2212,36742.0
2016-04-13 15:10:00,45.74,45.74,45.69,45.7,32570.0,33.2212,33.2212,33.1849,33.1921,32570.0
2016-04-13 15:20:00,45.69,45.7,45.66,45.66,35542.0,33.1849,33.1921,33.1631,33.1631,35542.0
2016-04-13 15:30:00,45.66,45.69,45.65,45.67,57649.0,33.1631,33.1849,33.1558,33.1704,57649.0
2016-04-13 15:40:00,45.67,45.74,45.67,45.73,71015.0,33.1704,33.2212,33.1704,33.2139,71015.0
2016-04-13 15:50:00,45.74,45.8,45.73,45.77,160197.0,33.2212,33.2648,33.2139,33.243,160197.0
2016-04-14 09:30:00,45.75,45.89,45.54,45.74,46253.0,33.2285,33.3301,33.0759,33.2212,46253.0
2016-04-14 09:40:00,45.73,45.73,45.59,45.59,51322.0,33.2139,33.2139,33.1123,33.1123,51322.0
2016-04-14 09:50:00,45.59,45.88,45.58,45.73,39641.0,33.1123,33.3229,33.105,33.2139,39641.0
2016-04-14 10:00:00,45.72,45.82,45.63,45.69,30021.0,33.2067,33.2793,33.1413,33.1849,30021.0
2016-04-14 10:10:00,45.68,45.73,45.59,45.59,42528.0,33.1776,33.2139,33.1123,33.1123,42528.0
2016-04-14 10:20:00,45.6,45.61,45.56,45.57,27388.0,33.1195,33.1268,33.0905,33.0977,27388.0
2016-04-14 10:30:00,45.57,45.69,45.55,45.67,118963.0,33.0977,33.1849,33.0832,33.1704,118963.0
2016-04-14 10:40:00,45.68,45.73,45.66,45.69,39204.0,33.1776,33.2139,33.1631,33.1849,39204.0
2016-04-14 10:50:00,45.69,45.78,45.65,45.77,34236.0,33.1849,33.2503,33.1558,33.243,34236.0
2016-04-14 11:00:00,45.76,45.82,45.74,45.8,45519.0,33.2357,33.2793,33.2212,33.2648,45519.0
2016-04-14 11:10:00,45.8,45.85,45.77,45.84,28887.0,33.2648,33.3011,33.243,33.2938,28887.0
2016-04-14 11:20:00,45.84,45.85,45.76,45.81,51869.0,33.2938,33.3011,33.2357,33.272,51869.0
2016-04-14 11:30:00,45.81,45.84,45.77,45.81,22020.0,33.272,33.2938,33.243,33.272,22020.0
2016-04-14 11:40:00,45.8,45.84,45.75,45.78,17868.0,33.2648,33.2938,33.2285,33.2503,17868.0
2016-04-14 11:50:00,45.77,45.81,45.74,45.75,19949.0,33.243,33.272,33.2212,33.2285,19949.0
2016-04-14 12:00:00,45.76,45.83,45.75,45.81,26975.0,33.2357,33.2866,33.2285,33.272,26975.0
2016-04-14 12:10:00,45.8,45.82,45.76,45.82,22292.0,33.2648,33.2793,33.2357,33.2793,22292.0
2016-04-14 12:20:00,45.82,45.89,45.78,45.88,20223.0,33.2793,33.3301,33.2503,33.3229,20223.0
2016-04-14 12:30:00,45.88,45.94,45.87,45.92,16957.0,33.3229,33.3665,33.3156,33.3519,16957.0
2016-04-14 12:40:00,45.92,46.01,45.92,46.01,17998.0,33.3519,33.4173,33.3519,33.4173,17998.0
2016-04-14 12:50:00,46.0,46.01,45.92,45.95,23329.0,33.41,33.4173,33.3519,33.3737,23329.0
2016-04-14 13:00:00,45.94,45.99,45.94,45.98,22755.0,33.3665,33.4028,33.3665,33.3955,22755.0
2016-04-14 13:10:00,45.98,46.0,45.93,45.93,21024.0,33.3955,33.41,33.3592,33.3592,21024.0
2016-04-14 13:20:00,45.93,45.96,45.91,45.92,17419.0,33.3592,33.381,33.3447,33.3519,17419.0
2016-04-14 13:30:00,45.92,45.92,45.87,45.88,24919.0,33.3519,33.3519,33.3156,33.3229,24919.0
2016-04-14 13:40:00,45.88,45.9,45.87,45.89,24977.0,33.3229,33.3374,33.3156,33.3301,24977.0
2016-04-14 13:50:00,45.89,45.92,45.87,45.91,32372.0,33.3301,33.3519,33.3156,33.3447,32372.0
2016-04-14 14:00:00,45.92,45.92,45.88,45.91,37210.0,33.3519,33.3519,33.3229,33.3447,37210.0
2016-04-14 14:10:00,45.91,45.94,45.88,45.92,31310.0,33.3447,33.3665,33.3229,33.3519,31310.0
2016-04-14 14:20:00,45.91,45.94,45.91,45.91,34471.0,33.3447,33.3665,33.3447,33.3447,34471.0
2016-04-14 14:30:00,45.9,45.91,45.86,45.89,31388.0,33.3374,33.3447,33.3084,33.3301,31388.0
2016-04-14 14:40:00,45.89,45.89,45.84,45.85,39080.0,33.3301,33.3301,33.2938,33.3011,39080.0
2016-04-14 14:50:00,45.85,45.86,45.82,45.84,30662.0,33.3011,33.3084,33.2793,33.2938,30662.0
2016-04-14 15:00:00,45.84,45.86,45.82,45.83,35639.0,33.2938,33.3084,33.2793,33.2866,35639.0
2016-04-14 15:10:00,45.82,45.86,45.82,45.84,45180.0,33.2793,33.3084,33.2793,33.2938,45180.0
2016-04-14 15:20:00,45.85,45.86,45.82,45.83,32088.0,33.3011,33.3084,33.2793,33.2866,32088.0
2016-04-14 15:30:00,45.82,45.91,45.81,45.91,54832.0,33.2793,33.3447,33.272,33.3447,54832.0
2016-04-14 15:40:00,45.91,45.91,45.84,45.85,86689.0,33.3447,33.3447,33.2938,33.3011,86689.0
2016-04-14 15:50:00,45.85,45.88,45.83,45.87,106526.0,33.3011,33.3229,33.2866,33.3156,106526.0
2016-04-15 09:30:00,45.82,45.87,45.68,45.76,247203.0,33.2793,33.3156,33.1776,33.2357,247203.0
2016-04-15 09:40:00,45.74,45.95,45.74,45.95,26974.0,33.2212,33.3737,33.2212,33.3737,26974.0
2016-04-15 09:50:00,45.94,46.03,45.85,46.01,89806.0,33.3665,33.4318,33.3011,33.4173,89806.0
2016-04-15 10:00:00,46.0,46.08,45.98,46.07,36099.0,33.41,33.4681,33.3955,33.4609,36099.0
2016-04-15 10:10:00,46.08,46.15,46.06,46.12,52658.0,33.4681,33.519,33.4536,33.4972,52658.0
2016-04-15 10:20:00,46.14,46.2,46.08,46.13,94931.0,33.5117,33.5553,33.4681,33.5045,94931.0
2016-04-15 10:30:00,46.13,46.14,46.07,46.12,40102.0,33.5045,33.5117,33.4609,33.4972,40102.0
2016-04-15 10:40:00,46.11,46.12,46.04,46.06,43237.0,33.4899,33.4972,33.4391,33.4536,43237.0
2016-04-15 10:50:00,46.07,46.14,46.05,46.14,102877.0,33.4609,33.5117,33.4464,33.5117,102877.0
2016-04-15 11:00:00,46.13,46.13,46.09,46.12,19960.0,33.5045,33.5045,33.4754,33.4972,19960.0
2016-04-15 11:10:00,46.12,46.14,46.07,46.09,22145.0,33.4972,33.5117,33.4609,33.4754,22145.0
2016-04-15 11:20:00,46.1,46.13,46.05,46.09,26137.0,33.4827,33.5045,33.4464,33.4754,26137.0
2016-04-15 11:30:00,46.08,46.15,46.07,46.12,48888.0,33.4681,33.519,33.4609,33.4972,48888.0
2016-04-15 11:40:00,46.11,46.15,46.11,46.14,20701.0,33.4899,33.519,33.4899,33.5117,20701.0
2016-04-15 11:50:00,46.13,46.22,46.13,46.21,30487.0,33.5045,33.5698,33.5045,33.5626,30487.0
2016-04-15 12:00:00,46.21,46.22,46.17,46.21,27103.0,33.5626,33.5698,33.5335,33.5626,27103.0
2016-04-15 12:10:00,46.21,46.24,46.2,46.23,29536.0,33.5626,33.5844,33.5553,33.5771,29536.0
2016-04-15 12:20:00,46.24,46.24,46.21,46.24,28841.0,33.5844,33.5844,33.5626,33.5844,28841.0
2016-04-15 12:30:00,46.25,46.31,46.25,46.31,34159.0,33.5916,33.6352,33.5916,33.6352,34159.0
2016-04-15 12:40:00,46.3,46.35,46.3,46.34,27080.0,33.6279,33.6642,33.6279,33.657,27080.0
2016-04-15 12:50:00,46.34,46.35,46.31,46.34,23894.0,33.657,33.6642,33.6352,33.657,23894.0
2016-04-15 13:00:00,46.34,46.36,46.33,46.35,32656.0,33.657,33.6715,33.6497,33.6642,32656.0
2016-04-15 13:10:00,46.35,46.39,46.33,46.34,39313.0,33.6642,33.6933,33.6497,33.657,39313.0
2016-04-15 13:20:00,46.34,46.39,46.33,46.39,39160.0,33.657,33.6933,33.6497,33.6933,39160.0
2016-04-15 13:30:00,46.39,46.41,46.37,46.4,54031.0,33.6933,33.7078,33.6788,33.7006,54031.0
2016-04-15 13:40:00,46.41,46.41,46.4,46.41,23899.0,33.7078,33.7078,33.7006,33.7078,23899.0
2016-04-15 13:50:00,46.4,46.41,46.4,46.41,25813.0,33.7006,33.7078,33.7006,33.7078,25813.0
2016-04-15 14:00:00,46.4,46.42,46.4,46.4,42032.0,33.7006,33.7151,33.7006,33.7006,42032.0
2016-04-15 14:10:00,46.41,46.44,46.4,46.44,35716.0,33.7078,33.7296,33.7006,33.7296,35716.0
2016-04-15 14:20:00,46.44,46.47,46.43,46.46,19620.0,33.7296,33.7514,33.7224,33.7441,19620.0
2016-04-15 14:30:00,46.46,46.48,46.45,46.47,49540.0,33.7441,33.7587,33.7369,33.7514,49540.0
2016-04-15 14:40:00,46.46,46.47,46.42,46.42,27127.0,33.7441,33.7514,33.7151,33.7151,27127.0
2016-04-15 14:50:00,46.41,46.45,46.38,46.45,31792.0,33.7078,33.7369,33.686,33.7369,31792.0
2016-04-15 15:00:00,46.45,46.45,46.41,46.42,38849.0,33.7369,33.7369,33.7078,33.7151,38849.0
2016-04-15 15:10:00,46.41,46.43,46.35,46.36,29729.0,33.7078,33.7224,33.6642,33.6715,29729.0
2016-04-15 15:20:00,46.36,46.41,46.35,46.41,35098.0,33.6715,33.7078,33.6642,33.7078,35098.0
2016-04-15 15:30:00,46.4,46.42,46.28,46.28,61384.0,33.7006,33.7151,33.6134,33.6134,61384.0
2016-04-15 15:40:00,46.28,46.32,46.26,46.28,71306.0,33.6134,33.6425,33.5989,33.6134,71306.0
2016-04-15 15:50:00,46.28,46.45,46.28,46.41,369957.0,33.6134,33.7369,33.6134,33.7078,369957.0
2016-04-18 09:30:00,46.36,46.39,46.21,46.23,39495.0,33.6715,33.6933,33.5626,33.5771,39495.0
2016-04-18 09:40:00,46.25,46.27,46.15,46.17,39130.0,33.5916,33.6061,33.519,33.5335,39130.0
2016-04-18 09:50:00,46.18,46.22,46.01,46.01,51323.0,33.5408,33.5698,33.4173,33.4173,51323.0
2016-04-18 10:00:00,46.0,46.2,45.98,46.18,33741.0,33.41,33.5553,33.3955,33.5408,33741.0
2016-04-18 10:10:00,46.18,46.36,46.18,46.33,19560.0,33.5408,33.6715,33.5408,33.6497,19560.0
2016-04-18 10:20:00,46.34,46.36,46.26,46.33,30919.0,33.657,33.6715,33.5989,33.6497,30919.0
2016-04-18 10:30:00,46.34,46.37,46.28,46.33,33068.0,33.657,33.6788,33.6134,33.6497,33068.0
2016-04-18 10:40:00,46.33,46.33,46.25,46.26,32518.0,33.6497,33.6497,33.5916,33.5989,32518.0
2016-04-18 10:50:00,46.26,46.31,46.24,46.29,55877.0,33.5989,33.6352,33.5844,33.6207,55877.0
2016-04-18 11:00:00,46.28,46.3,46.25,46.28,53159.0,33.6134,33.6279,33.5916,33.6134,53159.0
2016-04-18 11:10:00,46.27,46.32,46.26,46.32,85023.0,33.6061,33.6425,33.5989,33.6425,85023.0
2016-04-18 11:20:00,46.32,46.42,46.29,46.39,74799.0,33.6425,33.7151,33.6207,33.6933,74799.0
2016-04-18 11:30:00,46.38,46.38,46.27,46.27,12120.0,33.686,33.686,33.6061,33.6061,12120.0
2016-04-18 11:40:00,46.27,46.33,46.25,46.32,30982.0,33.6061,33.6497,33.5916,33.6425,30982.0
2016-04-18 11:50:00,46.31,46.35,46.31,46.34,53157.0,33.6352,33.6642,33.6352,33.657,53157.0
2016-04-18 12:00:00,46.35,46.41,46.33,46.41,36871.0,33.6642,33.7078,33.6497,33.7078,36871.0
2016-04-18 12:10:00,46.41,46.45,46.4,46.43,27399.0,33.7078,33.7369,33.7006,33.7224,27399.0
2016-04-18 12:20:00,46.44,46.47,46.44,46.46,19585.0,33.7296,33.7514,33.7296,33.7441,19585.0
2016-04-18 12:30:00,46.46,46.54,46.46,46.52,24732.0,33.7441,33.8022,33.7441,33.7877,24732.0
2016-04-18 12:40:00,46.52,46.53,46.45,46.46,21338.0,33.7877,33.795,33.7369,33.7441,21338.0
2016-04-18 12:50:00,46.46,46.46,46.39,46.43,49227.0,33.7441,33.7441,33.6933,33.7224,49227.0
2016-04-18 13:00:00,46.43,46.45,46.39,46.41,23987.0,33.7224,33.7369,33.6933,33.7078,23987.0
2016-04-18 13:10:00,46.41,46.47,46.41,46.44,14965.0,33.7078,33.7514,33.7078,33.7296,14965.0
2016-04-18 13:20:00,46.43,46.48,46.42,46.45,15012.0,33.7224,33.7587,33.7151,33.7369,15012.0
2016-04-18 13:30:00,46.44,46.46,46.41,46.42,18209.0,33.7296,33.7441,33.7078,33.7151,18209.0
2016-04-18 13:40:00,46.41,46.45,46.39,46.44,25852.0,33.7078,33.7369,33.6933,33.7296,25852.0
2016-04-18 13:50:00,46.43,46.55,46.42,46.55,67591.0,33.7224,33.8095,33.7151,33.8095,67591.0
2016-04-18 14:00:00,46.55,46.57,46.54,46.56,40338.0,33.8095,33.824,33.8022,33.8168,40338.0
2016-04-18 14:10:00,46.56,46.6,46.55,46.58,32611.0,33.8168,33.8458,33.8095,33.8313,32611.0
2016-04-18 14:20:00,46.57,46.59,46.56,46.58,41740.0,33.824,33.8386,33.8168,33.8313,41740.0
2016-04-18 14:30:00,46.57,46.7,46.57,46.69,41909.0,33.824,33.9185,33.824,33.9112,41909.0
2016-04-18 14:40:00,46.7,46.72,46.67,46.69,25669.0,33.9185,33.933,33.8967,33.9112,25669.0
2016-04-18 14:50:00,46.7,46.74,46.65,46.66,82889.0,33.9185,33.9475,33.8821,33.8894,82889.0
2016-04-18 15:00:00,46.66,46.67,46.63,46.64,54227.0,33.8894,33.8967,33.8676,33.8749,54227.0
2016-04-18 15:10:00,46.64,46.67,46.63,46.67,40254.0,33.8749,33.8967,33.8676,33.8967,40254.0
2016-04-18 15:20:00,46.66,46.7,46.66,46.7,44549.0,33.8894,33.9185,33.8894,33.9185,44549.0
2016-04-18 15:30:00,46.69,46.71,46.66,46.7,97358.0,33.9112,33.9257,33.8894,33.9185,97358.0
2016-04-18 15:40:00,46.7,46.72,46.68,46.71,120963.0,33.9185,33.933,33.9039,33.9257,120963.0
2016-04-18 15:50:00,46.71,46.75,46.68,46.74,213667.0,33.9257,33.9548,33.9039,33.9475,213667.0
2016-04-19 09:30:00,46.71,46.82,46.63,46.76,56625.0,33.9257,34.0056,33.8676,33.962,56625.0
2016-04-19 09:40:00,46.75,46.8,46.58,46.7,29258.0,33.9548,33.9911,33.8313,33.9185,29258.0
2016-04-19 09:50:00,46.71,46.88,46.71,46.83,22852.0,33.9257,34.0492,33.9257,34.0129,22852.0
2016-04-19 10:00:00,46.83,47.09,46.83,47.06,191916.0,34.0129,34.2017,34.0129,34.1799,191916.0
2016-04-19 10:10:00,47.05,47.14,47.03,47.12,62517.0,34.1727,34.238,34.1581,34.2235,62517.0
2016-04-19 10:20:00,47.13,47.19,47.0,47.09,102616.0,34.2308,34.2743,34.1363,34.2017,102616.0
2016-04-19 10:30:00,47.09,47.11,46.79,46.79,25806.0,34.2017,34.2162,33.9838,33.9838,25806.0
2016-04-19 10:40:00,46.78,47.05,46.69,46.76,82038.0,33.9766,34.1727,33.9112,33.962,82038.0
2016-04-19 10:50:00,46.75,46.9,46.69,46.69,84582.0,33.9548,34.0637,33.9112,33.9112,84582.0
2016-04-19 11:00:00,46.7,46.9,46.69,46.87,153602.0,33.9185,34.0637,33.9112,34.0419,153602.0
2016-04-19 11:10:00,46.87,46.89,46.79,46.86,49058.0,34.0419,34.0565,33.9838,34.0347,49058.0
2016-04-19 11:20:00,46.86,46.87,46.74,46.74,60420.0,34.0347,34.0419,33.9475,33.9475,60420.0
2016-04-19 11:30:00,46.75,46.88,46.74,46.85,59750.0,33.9548,34.0492,33.9475,34.0274,59750.0
2016-04-19 11:40:00,46.85,47.03,46.85,47.02,84169.0,34.0274,34.1581,34.0274,34.1509,84169.0
2016-04-19 11:50:00,47.01,47.05,46.95,47.05,115544.0,34.1436,34.1727,34.1,34.1727,115544.0
2016-04-19 12:00:00,47.04,47.11,47.01,47.1,62589.0,34.1654,34.2162,34.1436,34.209,62589.0
2016-04-19 12:10:00,47.09,47.17,47.07,47.1,60616.0,34.2017,34.2598,34.1872,34.209,60616.0
2016-04-19 12:20:00,47.1,47.12,47.02,47.03,58041.0,34.209,34.2235,34.1509,34.1581,58041.0
2016-04-19 12:30:00,47.02,47.09,46.96,47.09,38432.0,34.1509,34.2017,34.1073,34.2017,38432.0
2016-04-19 12:40:00,47.09,47.11,47.05,47.08,53485.0,34.2017,34.2162,34.1727,34.1945,53485.0
2016-04-19 12:50:00,47.07,47.15,47.07,47.09,70209.0,34.1872,34.2453,34.1872,34.2017,70209.0
2016-04-19 13:00:00,47.09,47.11,47.03,47.04,99595.0,34.2017,34.2162,34.1581,34.1654,99595.0
2016-04-19 13:10:00,47.04,47.1,47.04,47.08,26407.0,34.1654,34.209,34.1654,34.1945,26407.0
2016-04-19 13:20:00,47.08,47.09,46.98,46.99,46927.0,34.1945,34.2017,34.1218,34.1291,46927.0
2016-04-19 13:30:00,46.99,46.99,46.9,46.9,24601.0,34.1291,34.1291,34.0637,34.0637,24601.0
2016-04-19 13:40:00,46.9,46.95,46.89,46.94,27243.0,34.0637,34.1,34.0565,34.0928,27243.0
2016-04-19 13:50:00,46.93,46.95,46.91,46.92,30079.0,34.0855,34.1,34.071,34.0782,30079.0
2016-04-19 14:00:00,46.92,46.93,46.87,46.9,35730.0,34.0782,34.0855,34.0419,34.0637,35730.0
2016-04-19 14:10:00,46.9,46.91,46.88,46.88,35033.0,34.0637,34.071,34.0492,34.0492,35033.0
2016-04-19 14:20:00,46.89,46.9,46.81,46.82,38296.0,34.0565,34.0637,33.9983,34.0056,38296.0
2016-04-19 14:30:00,46.82,46.85,46.73,46.77,59027.0,34.0056,34.0274,33.9402,33.9693,59027.0
2016-04-19 14:40:00,46.77,46.83,46.75,46.82,27675.0,33.9693,34.0129,33.9548,34.0056,27675.0
2016-04-19 14:50:00,46.82,46.83,46.79,46.82,24666.0,34.0056,34.0129,33.9838,34.0056,24666.0
2016-04-19 15:00:00,46.82,46.95,46.82,46.95,38333.0,34.0056,34.1,34.0056,34.1,38333.0
2016-04-19 15:10:00,46.95,47.0,46.93,46.99,115147.0,34.1,34.1363,34.0855,34.1291,115147.0
2016-04-19 15:20:00,47.0,47.08,46.99,47.05,181609.0,34.1363,34.1945,34.1291,34.1727,181609.0
2016-04-19 15:30:00,47.04,47.04,46.96,46.98,54010.0,34.1654,34.1654,34.1073,34.1218,54010.0
2016-04-19 15:40:00,46.99,47.06,46.94,47.05,136270.0,34.1291,34.1799,34.0928,34.1727,136270.0
2016-04-19 15:50:00,47.04,47.13,47.04,47.12,350729.0,34.1654,34.2308,34.1654,34.2235,350729.0
2016-04-20 09:30:00,47.23,47.28,47.04,47.07,63770.0,34.3034,34.3397,34.1654,34.1872,63770.0
2016-04-20 09:40:00,47.06,47.07,46.81,46.81,64246.0,34.1799,34.1872,33.9983,33.9983,64246.0
2016-04-20 09:50:00,46.8,46.81,46.65,46.69,223184.0,33.9911,33.9983,33.8821,33.9112,223184.0
2016-04-20 10:00:00,46.7,46.88,46.7,46.77,141417.0,33.9185,34.0492,33.9185,33.9693,141417.0
2016-04-20 10:10:00,46.77,46.86,46.74,46.83,131160.0,33.9693,34.0347,33.9475,34.0129,131160.0
2016-04-20 10:20:00,46.82,46.84,46.55,46.62,81836.0,34.0056,34.0201,33.8095,33.8604,81836.0
2016-04-20 10:30:00,46.63,46.8,46.63,46.78,91430.0,33.8676,33.9911,33.8676,33.9766,91430.0
2016-04-20 10:40:00,46.79,46.81,46.72,46.73,212557.0,33.9838,33.9983,33.933,33.9402,212557.0
2016-04-20 10:50:00,46.73,46.76,46.55,46.59,103877.0,33.9402,33.962,33.8095,33.8386,103877.0
2016-04-20 11:00:00,46.59,46.67,46.59,46.66,57617.0,33.8386,33.8967,33.8386,33.8894,57617.0
2016-04-20 11:10:00,46.65,46.89,46.64,46.88,67323.0,33.8821,34.0565,33.8749,34.0492,67323.0
2016-04-20 11:20:00,46.89,46.97,46.83,46.91,60272.0,34.0565,34.1146,34.0129,34.071,60272.0
2016-04-20 11:30:00,46.91,46.93,46.85,46.86,46369.0,34.071,34.0855,34.0274,34.0347,46369.0
2016-04-20 11:40:00,46.87,47.05,46.87,46.99,64440.0,34.0419,34.1727,34.0419,34.1291,64440.0
2016-04-20 11:50:00,46.98,47.04,46.93,46.95,47747.0,34.1218,34.1654,34.0855,34.1,47747.0
2016-04-20 12:00:00,46.94,46.96,46.9,46.96,39827.0,34.0928,34.1073,34.0637,34.1073,39827.0
2016-04-20 12:10:00,46.95,46.95,46.89,46.9,31348.0,34.1,34.1,34.0565,34.0637,31348.0
2016-04-20 12:20:00,46.9,46.92,46.85,46.89,30329.0,34.0637,34.0782,34.0274,34.0565,30329.0
2016-04-20 12:30:00,46.89,46.98,46.88,46.95,30195.0,34.0565,34.1218,34.0492,34.1,30195.0
2016-04-20 12:40:00,46.94,47.02,46.91,46.99,256750.0,34.0928,34.1509,34.071,34.1291,256750.0
2016-04-20 12:50:00,46.98,47.02,46.95,46.98,53257.0,34.1218,34.1509,34.1,34.1218,53257.0
2016-04-20 13:00:00,46.97,46.99,46.89,46.9,61631.0,34.1146,34.1291,34.0565,34.0637,61631.0
2016-04-20 13:10:00,46.91,46.95,46.84,46.84,40861.0,34.071,34.1,34.0201,34.0201,40861.0
2016-04-20 13:20:00,46.84,46.85,46.78,46.83,62151.0,34.0201,34.0274,33.9766,34.0129,62151.0
2016-04-20 13:30:00,46.83,46.86,46.8,46.83,53884.0,34.0129,34.0347,33.9911,34.0129,53884.0
2016-04-20 13:40:00,46.83,46.85,46.81,46.81,51141.0,34.0129,34.0274,33.9983,33.9983,51141.0
2016-04-20 13:50:00,46.81,46.87,46.78,46.84,49586.0,33.9983,34.0419,33.9766,34.0201,49586.0
2016-04-20 14:00:00,46.84,46.85,46.74,46.76,78140.0,34.0201,34.0274,33.9475,33.962,78140.0
2016-04-20 14:10:00,46.76,46.79,46.68,46.68,81621.0,33.962,33.9838,33.9039,33.9039,81621.0
2016-04-20 14:20:00,46.68,46.72,46.62,46.7,88672.0,33.9039,33.933,33.8604,33.9185,88672.0
2016-04-20 14:30:00,46.69,46.71,46.58,46.58,51315.0,33.9112,33.9257,33.8313,33.8313,51315.0
2016-04-20 14:40:00,46.58,46.61,46.54,46.55,57096.0,33.8313,33.8531,33.8022,33.8095,57096.0
2016-04-20 14:50:00,46.55,46.55,46.36,46.37,62200.0,33.8095,33.8095,33.6715,33.6788,62200.0
2016-04-20 15:00:00,46.37,46.39,46.29,46.29,61399.0,33.6788,33.6933,33.6207,33.6207,61399.0
2016-04-20 15:10:00,46.29,46.29,46.18,46.18,74987.0,33.6207,33.6207,33.5408,33.5408,74987.0
2016-04-20 15:20:00,46.18,46.27,46.14,46.27,91012.0,33.5408,33.6061,33.5117,33.6061,91012.0
2016-04-20 15:30:00,46.27,46.28,46.08,46.08,129932.0,33.6061,33.6134,33.4681,33.4681,129932.0
2016-04-20 15:40:00,46.08,46.08,46.0,46.01,140415.0,33.4681,33.4681,33.41,33.4173,140415.0
2016-04-20 15:50:00,46.01,46.05,45.97,46.02,299703.0,33.4173,33.4464,33.3883,33.4246,299703.0
2016-04-21 09:30:00,45.82,45.97,45.2,45.2,218771.0,33.2793,33.3883,32.829,32.829,218771.0
2016-04-21 09:40:00,45.23,45.32,44.97,45.19,143909.0,32.8508,32.9162,32.6619,32.8217,143909.0
2016-04-21 09:50:00,45.19,45.47,45.15,45.31,110739.0,32.8217,33.0251,32.7927,32.9089,110739.0
2016-04-21 10:00:00,45.31,45.6,45.24,45.52,89763.0,32.9089,33.1195,32.858,33.0614,89763.0
2016-04-21 10:10:00,45.51,45.66,45.48,45.55,171711.0,33.0542,33.1631,33.0324,33.0832,171711.0
2016-04-21 10:20:00,45.55,45.55,45.23,45.24,85151.0,33.0832,33.0832,32.8508,32.858,85151.0
2016-04-21 10:30:00,45.25,45.29,45.14,45.23,50043.0,32.8653,32.8944,32.7854,32.8508,50043.0
2016-04-21 10:40:00,45.24,45.38,45.19,45.19,49046.0,32.858,32.9597,32.8217,32.8217,49046.0
2016-04-21 10:50:00,45.18,45.27,45.12,45.15,52543.0,32.8145,32.8798,32.7709,32.7927,52543.0
2016-04-21 11:00:00,45.16,45.25,45.05,45.07,44321.0,32.7999,32.8653,32.7201,32.7346,44321.0
2016-04-21 11:10:00,45.08,45.09,44.98,45.03,91702.0,32.7418,32.7491,32.6692,32.7055,91702.0
2016-04-21 11:20:00,45.03,45.28,45.02,45.16,45894.0,32.7055,32.8871,32.6983,32.7999,45894.0
2016-04-21 11:30:00,45.16,45.16,45.02,45.05,41998.0,32.7999,32.7999,32.6983,32.7201,41998.0
2016-04-21 11:40:00,45.05,45.06,44.94,45.01,68059.0,32.7201,32.7273,32.6402,32.691,68059.0
2016-04-21 11:50:00,45.0,45.04,44.93,44.96,65917.0,32.6837,32.7128,32.6329,32.6547,65917.0
2016-04-21 12:00:00,44.97,45.06,44.96,45.05,66414.0,32.6619,32.7273,32.6547,32.7201,66414.0
2016-04-21 12:10:00,45.05,45.09,45.0,45.08,53051.0,32.7201,32.7491,32.6837,32.7418,53051.0
2016-04-21 12:20:00,45.08,45.12,45.05,45.12,100145.0,32.7418,32.7709,32.7201,32.7709,100145.0
2016-04-21 12:30:00,45.14,45.15,45.07,45.1,72864.0,32.7854,32.7927,32.7346,32.7564,72864.0
2016-04-21 12:40:00,45.1,45.13,45.04,45.07,57145.0,32.7564,32.7782,32.7128,32.7346,57145.0
2016-04-21 12:50:00,45.07,45.11,45.05,45.1,74521.0,32.7346,32.7636,32.7201,32.7564,74521.0
2016-04-21 13:00:00,45.1,45.21,45.1,45.12,117678.0,32.7564,32.8363,32.7564,32.7709,117678.0
2016-04-21 13:10:00,45.1,45.13,44.93,44.93,36395.0,32.7564,32.7782,32.6329,32.6329,36395.0
2016-04-21 13:20:00,44.94,45.01,44.89,44.89,38797.0,32.6402,32.691,32.6038,32.6038,38797.0
2016-04-21 13:30:00,44.89,44.91,44.77,44.8,54515.0,32.6038,32.6184,32.5167,32.5385,54515.0
2016-04-21 13:40:00,44.8,44.87,44.73,44.73,42824.0,32.5385,32.5893,32.4876,32.4876,42824.0
2016-04-21 13:50:00,44.72,44.72,44.62,44.68,43387.0,32.4804,32.4804,32.4077,32.4513,43387.0
2016-04-21 14:00:00,44.68,44.81,44.68,44.81,57185.0,32.4513,32.5457,32.4513,32.5457,57185.0
2016-04-21 14:10:00,44.81,44.96,44.79,44.92,35275.0,32.5457,32.6547,32.5312,32.6256,35275.0
2016-04-21 14:20:00,44.92,45.05,44.92,45.03,81984.0,32.6256,32.7201,32.6256,32.7055,81984.0
2016-04-21 14:30:00,45.03,45.03,44.92,44.93,52421.0,32.7055,32.7055,32.6256,32.6329,52421.0
2016-04-21 14:40:00,44.93,44.93,44.79,44.83,40266.0,32.6329,32.6329,32.5312,32.5603,40266.0
2016-04-21 14:50:00,44.82,44.94,44.82,44.93,41958.0,32.553,32.6402,32.553,32.6329,41958.0
2016-04-21 15:00:00,44.91,45.02,44.91,44.97,39742.0,32.6184,32.6983,32.6184,32.6619,39742.0
2016-04-21 15:10:00,44.98,44.99,44.93,44.93,50470.0,32.6692,32.6765,32.6329,32.6329,50470.0
2016-04-21 15:20:00,44.93,44.94,44.85,44.87,46809.0,32.6329,32.6402,32.5748,32.5893,46809.0
2016-04-21 15:30:00,44.87,44.91,44.85,44.86,61045.0,32.5893,32.6184,32.5748,32.5821,61045.0
2016-04-21 15:40:00,44.85,44.91,44.83,44.89,108898.0,32.5748,32.6184,32.5603,32.6038,108898.0
2016-04-21 15:50:00,44.88,44.94,44.87,44.9,422316.0,32.5966,32.6402,32.5893,32.6111,422316.0
2016-04-22 09:30:00,45.11,45.33,45.09,45.27,41984.0,32.7636,32.9234,32.7491,32.8798,41984.0
2016-04-22 09:40:00,45.28,45.34,45.09,45.34,115004.0,32.8871,32.9307,32.7491,32.9307,115004.0
2016-04-22 09:50:00,45.31,45.39,45.28,45.32,32325.0,32.9089,32.967,32.8871,32.9162,32325.0
2016-04-22 10:00:00,45.31,45.41,45.3,45.33,42924.0,32.9089,32.9815,32.9016,32.9234,42924.0
2016-04-22 10:10:00,45.33,45.39,45.28,45.28,56937.0,32.9234,32.967,32.8871,32.8871,56937.0
2016-04-22 10:20:00,45.29,45.34,45.26,45.31,56756.0,32.8944,32.9307,32.8726,32.9089,56756.0
2016-04-22 10:30:00,45.32,45.33,45.15,45.17,41246.0,32.9162,32.9234,32.7927,32.8072,41246.0
2016-04-22 10:40:00,45.18,45.25,45.12,45.21,35742.0,32.8145,32.8653,32.7709,32.8363,35742.0
2016-04-22 10:50:00,45.21,45.21,45.12,45.17,56496.0,32.8363,32.8363,32.7709,32.8072,56496.0
2016-04-22 11:00:00,45.16,45.16,45.02,45.03,37791.0,32.7999,32.7999,32.6983,32.7055,37791.0
2016-04-22 11:10:00,45.03,45.16,45.01,45.15,53374.0,32.7055,32.7999,32.691,32.7927,53374.0
2016-04-22 11:20:00,45.15,45.17,45.06,45.17,38593.0,32.7927,32.8072,32.7273,32.8072,38593.0
2016-04-22 11:30:00,45.18,45.26,45.12,45.14,77002.0,32.8145,32.8726,32.7709,32.7854,77002.0
2016-04-22 11:40:00,45.15,45.15,45.05,45.07,39826.0,32.7927,32.7927,32.7201,32.7346,39826.0
2016-04-22 11:50:00,45.08,45.11,45.05,45.07,45165.0,32.7418,32.7636,32.7201,32.7346,45165.0
2016-04-22 12:00:00,45.07,45.09,45.0,45.02,97943.0,32.7346,32.7491,32.6837,32.6983,97943.0
2016-04-22 12:10:00,45.02,45.06,44.95,44.95,22822.0,32.6983,32.7273,32.6474,32.6474,22822.0
2016-04-22 12:20:00,44.96,44.97,44.92,44.93,28138.0,32.6547,32.6619,32.6256,32.6329,28138.0
2016-04-22 12:30:00,44.94,45.0,44.93,45.0,30870.0,32.6402,32.6837,32.6329,32.6837,30870.0
2016-04-22 12:40:00,44.99,45.01,44.97,44.98,17127.0,32.6765,32.691,32.6619,32.6692,17127.0
2016-04-22 12:50:00,44.97,44.98,44.93,44.96,21463.0,32.6619,32.6692,32.6329,32.6547,21463.0
2016-04-22 13:00:00,44.95,45.01,44.95,44.97,21850.0,32.6474,32.691,32.6474,32.6619,21850.0
2016-04-22 13:10:00,44.96,45.01,44.96,44.99,21015.0,32.6547,32.691,32.6547,32.6765,21015.0
2016-04-22 13:20:00,44.98,44.98,44.93,44.94,27043.0,32.6692,32.6692,32.6329,32.6402,27043.0
2016-04-22 13:30:00,44.93,44.96,44.9,44.92,33982.0,32.6329,32.6547,32.6111,32.6256,33982.0
2016-04-22 13:40:00,44.92,45.12,44.91,45.11,27619.0,32.6256,32.7709,32.6184,32.7636,27619.0
2016-04-22 13:50:00,45.11,45.13,45.07,45.08,27501.0,32.7636,32.7782,32.7346,32.7418,27501.0
2016-04-22 14:00:00,45.07,45.19,45.06,45.17,39969.0,32.7346,32.8217,32.7273,32.8072,39969.0
2016-04-22 14:10:00,45.17,45.19,45.14,45.19,33720.0,32.8072,32.8217,32.7854,32.8217,33720.0
2016-04-22 14:20:00,45.18,45.24,45.17,45.2,32239.0,32.8145,32.858,32.8072,32.829,32239.0
2016-04-22 14:30:00,45.2,45.24,45.18,45.22,24583.0,32.829,32.858,32.8145,32.8435,24583.0
2016-04-22 14:40:00,45.22,45.24,45.2,45.24,19705.0,32.8435,32.858,32.829,32.858,19705.0
2016-04-22 14:50:00,45.25,45.25,45.19,45.2,19884.0,32.8653,32.8653,32.8217,32.829,19884.0
2016-04-22 15:00:00,45.2,45.23,45.15,45.16,36267.0,32.829,32.8508,32.7927,32.7999,36267.0
2016-04-22 15:10:00,45.17,45.22,45.16,45.2,30242.0,32.8072,32.8435,32.7999,32.829,30242.0
2016-04-22 15:20:00,45.21,45.25,45.19,45.24,57810.0,32.8363,32.8653,32.8217,32.858,57810.0
2016-04-22 15:30:00,45.23,45.27,45.21,45.22,45063.0,32.8508,32.8798,32.8363,32.8435,45063.0
2016-04-22 15:40:00,45.21,45.27,45.19,45.23,88839.0,32.8363,32.8798,32.8217,32.8508,88839.0
2016-04-22 15:50:00,45.23,45.27,45.21,45.21,180241.0,32.8508,32.8798,32.8363,32.8363,180241.0
2016-04-25 09:30:00,45.19,45.34,45.03,45.08,57919.0,32.8217,32.9307,32.7055,32.7418,57919.0
2016-04-25 09:40:00,45.1,45.28,45.05,45.22,28727.0,32.7564,32.8871,32.7201,32.8435,28727.0
2016-04-25 09:50:00,45.22,45.28,45.07,45.09,27844.0,32.8435,32.8871,32.7346,32.7491,27844.0
2016-04-25 10:00:00,45.08,45.2,45.07,45.1,47315.0,32.7418,32.829,32.7346,32.7564,47315.0
2016-04-25 10:10:00,45.1,45.2,45.06,45.2,28920.0,32.7564,32.829,32.7273,32.829,28920.0
2016-04-25 10:20:00,45.2,45.25,45.1,45.13,35571.0,32.829,32.8653,32.7564,32.7782,35571.0
2016-04-25 10:30:00,45.14,45.21,45.13,45.2,82367.0,32.7854,32.8363,32.7782,32.829,82367.0
2016-04-25 10:40:00,45.2,45.23,45.12,45.21,67778.0,32.829,32.8508,32.7709,32.8363,67778.0
2016-04-25 10:50:00,45.21,45.25,45.17,45.2,80381.0,32.8363,32.8653,32.8072,32.829,80381.0
2016-04-25 11:00:00,45.2,45.27,45.15,45.2,115104.0,32.829,32.8798,32.7927,32.829,115104.0
2016-04-25 11:10:00,45.2,45.25,45.16,45.17,77199.0,32.829,32.8653,32.7999,32.8072,77199.0
2016-04-25 11:20:00,45.18,45.25,45.13,45.19,60559.0,32.8145,32.8653,32.7782,32.8217,60559.0
2016-04-25 11:30:00,45.19,45.22,45.14,45.15,39896.0,32.8217,32.8435,32.7854,32.7927,39896.0
2016-04-25 11:40:00,45.16,45.26,45.12,45.25,92054.0,32.7999,32.8726,32.7709,32.8653,92054.0
2016-04-25 11:50:00,45.25,45.25,45.16,45.19,52468.0,32.8653,32.8653,32.7999,32.8217,52468.0
2016-04-25 12:00:00,45.2,45.21,45.14,45.15,36030.0,32.829,32.8363,32.7854,32.7927,36030.0
2016-04-25 12:10:00,45.15,45.17,45.12,45.14,32828.0,32.7927,32.8072,32.7709,32.7854,32828.0
2016-04-25 12:20:00,45.15,45.2,45.15,45.2,20961.0,32.7927,32.829,32.7927,32.829,20961.0
2016-04-25 12:30:00,45.2,45.22,45.17,45.2,28790.0,32.829,32.8435,32.8072,32.829,28790.0
2016-04-25 12:40:00,45.2,45.2,45.17,45.17,27120.0,32.829,32.829,32.8072,32.8072,27120.0
2016-04-25 12:50:00,45.17,45.28,45.17,45.26,28802.0,32.8072,32.8871,32.8072,32.8726,28802.0
2016-04-25 13:00:00,45.26,45.31,45.24,45.31,36347.0,32.8726,32.9089,32.858,32.9089,36347.0
2016-04-25 13:10:00,45.29,45.35,45.28,45.35,28212.0,32.8944,32.9379,32.8871,32.9379,28212.0
2016-04-25 13:20:00,45.35,45.36,45.28,45.29,59012.0,32.9379,32.9452,32.8871,32.8944,59012.0
2016-04-25 13:30:00,45.3,45.3,45.23,45.25,40125.0,32.9016,32.9016,32.8508,32.8653,40125.0
2016-04-25 13:40:00,45.24,45.24,45.2,45.21,37174.0,32.858,32.858,32.829,32.8363,37174.0
2016-04-25 13:50:00,45.21,45.23,45.17,45.23,28418.0,32.8363,32.8508,32.8072,32.8508,28418.0
2016-04-25 14:00:00,45.23,45.28,45.2,45.22,32423.0,32.8508,32.8871,32.829,32.8435,32423.0
2016-04-25 14:10:00,45.22,45.23,45.18,45.19,42973.0,32.8435,32.8508,32.8145,32.8217,42973.0
2016-04-25 14:20:00,45.2,45.2,45.14,45.15,23824.0,32.829,32.829,32.7854,32.7927,23824.0
2016-04-25 14:30:00,45.15,45.2,45.14,45.19,35851.0,32.7927,32.829,32.7854,32.8217,35851.0
2016-04-25 14:40:00,45.2,45.21,45.17,45.18,67434.0,32.829,32.8363,32.8072,32.8145,67434.0
2016-04-25 14:50:00,45.18,45.24,45.17,45.23,34451.0,32.8145,32.858,32.8072,32.8508,34451.0
2016-04-25 15:00:00,45.23,45.26,45.22,45.23,36973.0,32.8508,32.8726,32.8435,32.8508,36973.0
2016-04-25 15:10:00,45.23,45.24,45.18,45.22,55312.0,32.8508,32.858,32.8145,32.8435,55312.0
2016-04-25 15:20:00,45.22,45.26,45.2,45.26,38784.0,32.8435,32.8726,32.829,32.8726,38784.0
2016-04-25 15:30:00,45.25,45.25,45.2,45.21,143680.0,32.8653,32.8653,32.829,32.8363,143680.0
2016-04-25 15:40:00,45.22,45.27,45.21,45.22,150703.0,32.8435,32.8798,32.8363,32.8435,150703.0
2016-04-25 15:50:00,45.23,45.25,45.21,45.25,273565.0,32.8508,32.8653,32.8363,32.8653,273565.0
2016-04-26 09:30:00,45.26,45.5,45.22,45.49,226571.0,32.8726,33.0469,32.8435,33.0396,226571.0
2016-04-26 09:40:00,45.49,45.62,45.46,45.5,61219.0,33.0396,33.134,33.0178,33.0469,61219.0
2016-04-26 09:50:00,45.5,45.6,45.46,45.57,221166.0,33.0469,33.1195,33.0178,33.0977,221166.0
2016-04-26 10:00:00,45.55,45.63,45.5,45.55,149918.0,33.0832,33.1413,33.0469,33.0832,149918.0
2016-04-26 10:10:00,45.54,45.54,45.41,45.45,45203.0,33.0759,33.0759,32.9815,33.0106,45203.0
2016-04-26 10:20:00,45.45,45.46,45.35,45.44,35683.0,33.0106,33.0178,32.9379,33.0033,35683.0
2016-04-26 10:30:00,45.43,45.46,45.34,45.46,76858.0,32.996,33.0178,32.9307,33.0178,76858.0
2016-04-26 10:40:00,45.46,45.47,45.39,45.47,30841.0,33.0178,33.0251,32.967,33.0251,30841.0
2016-04-26 10:50:00,45.45,45.56,45.44,45.53,82867.0,33.0106,33.0905,33.0033,33.0687,82867.0
2016-04-26 11:00:00,45.52,45.52,45.39,45.45,75521.0,33.0614,33.0614,32.967,33.0106,75521.0
2016-04-26 11:10:00,45.45,45.47,45.4,45.43,30960.0,33.0106,33.0251,32.9743,32.996,30960.0
2016-04-26 11:20:00,45.44,45.44,45.34,45.37,35986.0,33.0033,33.0033,32.9307,32.9525,35986.0
2016-04-26 11:30:00,45.37,45.47,45.35,45.46,33316.0,32.9525,33.0251,32.9379,33.0178,33316.0
2016-04-26 11:40:00,45.45,45.52,45.44,45.44,26984.0,33.0106,33.0614,33.0033,33.0033,26984.0
2016-04-26 11:50:00,45.45,45.51,45.41,45.41,30267.0,33.0106,33.0542,32.9815,32.9815,30267.0
2016-04-26 12:00:00,45.41,45.46,45.4,45.42,15613.0,32.9815,33.0178,32.9743,32.9888,15613.0
2016-04-26 12:10:00,45.43,45.46,45.41,45.42,22356.0,32.996,33.0178,32.9815,32.9888,22356.0
2016-04-26 12:20:00,45.42,45.44,45.38,45.39,20103.0,32.9888,33.0033,32.9597,32.967,20103.0
2016-04-26 12:30:00,45.4,45.41,45.34,45.37,26550.0,32.9743,32.9815,32.9307,32.9525,26550.0
2016-04-26 12:40:00,45.37,45.37,45.29,45.3,15483.0,32.9525,32.9525,32.8944,32.9016,15483.0
2016-04-26 12:50:00,45.32,45.38,45.3,45.3,12018.0,32.9162,32.9597,32.9016,32.9016,12018.0
2016-04-26 13:00:00,45.3,45.32,45.27,45.29,19108.0,32.9016,32.9162,32.8798,32.8944,19108.0
2016-04-26 13:10:00,45.28,45.31,45.24,45.26,22695.0,32.8871,32.9089,32.858,32.8726,22695.0
2016-04-26 13:20:00,45.26,45.34,45.26,45.31,24162.0,32.8726,32.9307,32.8726,32.9089,24162.0
2016-04-26 13:30:00,45.3,45.31,45.23,45.23,93076.0,32.9016,32.9089,32.8508,32.8508,93076.0
2016-04-26 13:40:00,45.24,45.25,45.19,45.22,29094.0,32.858,32.8653,32.8217,32.8435,29094.0
2016-04-26 13:50:00,45.22,45.22,45.16,45.18,33037.0,32.8435,32.8435,32.7999,32.8145,33037.0
2016-04-26 14:00:00,45.19,45.26,45.18,45.23,21131.0,32.8217,32.8726,32.8145,32.8508,21131.0
2016-04-26 14:10:00,45.24,45.25,45.2,45.24,40449.0,32.858,32.8653,32.829,32.858,40449.0
2016-04-26 14:20:00,45.23,45.25,45.2,45.2,170862.0,32.8508,32.8653,32.829,32.829,170862.0
2016-04-26 14:30:00,45.2,45.29,45.19,45.25,45001.0,32.829,32.8944,32.8217,32.8653,45001.0
2016-04-26 14:40:00,45.25,45.35,45.23,45.33,79883.0,32.8653,32.9379,32.8508,32.9234,79883.0
2016-04-26 14:50:00,45.33,45.33,45.26,45.29,32035.0,32.9234,32.9234,32.8726,32.8944,32035.0
2016-04-26 15:00:00,45.29,45.35,45.29,45.31,43516.0,32.8944,32.9379,32.8944,32.9089,43516.0
2016-04-26 15:10:00,45.32,45.35,45.3,45.3,39290.0,32.9162,32.9379,32.9016,32.9016,39290.0
2016-04-26 15:20:00,45.3,45.33,45.28,45.32,40277.0,32.9016,32.9234,32.8871,32.9162,40277.0
2016-04-26 15:30:00,45.32,45.43,45.32,45.43,79419.0,32.9162,32.996,32.9162,32.996,79419.0
2016-04-26 15:40:00,45.42,45.44,45.33,45.34,150986.0,32.9888,33.0033,32.9234,32.9307,150986.0
2016-04-26 15:50:00,45.34,45.48,45.34,45.47,293312.0,32.9307,33.0324,32.9307,33.0251,293312.0
2016-04-27 09:30:00,45.59,45.88,45.37,45.72,238789.0,33.1123,33.3229,32.9525,33.2067,238789.0
2016-04-27 09:40:00,45.74,45.96,45.66,45.91,31298.0,33.2212,33.381,33.1631,33.3447,31298.0
2016-04-27 09:50:00,45.91,45.98,45.78,45.88,40158.0,33.3447,33.3955,33.2503,33.3229,40158.0
2016-04-27 10:00:00,45.89,45.89,45.66,45.68,28599.0,33.3301,33.3301,33.1631,33.1776,28599.0
2016-04-27 10:10:00,45.67,45.8,45.64,45.77,33401.0,33.1704,33.2648,33.1486,33.243,33401.0
2016-04-27 10:20:00,45.76,45.76,45.65,45.74,33669.0,33.2357,33.2357,33.1558,33.2212,33669.0
2016-04-27 10:30:00,45.74,45.74,45.54,45.54,25200.0,33.2212,33.2212,33.0759,33.0759,25200.0
2016-04-27 10:40:00,45.55,45.73,45.55,45.7,52256.0,33.0832,33.2139,33.0832,33.1921,52256.0
2016-04-27 10:50:00,45.68,45.81,45.67,45.8,26692.0,33.1776,33.272,33.1704,33.2648,26692.0
2016-04-27 11:00:00,45.81,45.81,45.7,45.71,37761.0,33.272,33.272,33.1921,33.1994,37761.0
2016-04-27 11:10:00,45.72,45.77,45.71,45.71,31330.0,33.2067,33.243,33.1994,33.1994,31330.0
2016-04-27 11:20:00,45.72,45.83,45.7,45.83,99002.0,33.2067,33.2866,33.1921,33.2866,99002.0
2016-04-27 11:30:00,45.84,45.89,45.77,45.78,52269.0,33.2938,33.3301,33.243,33.2503,52269.0
2016-04-27 11:40:00,45.78,45.82,45.75,45.78,65330.0,33.2503,33.2793,33.2285,33.2503,65330.0
2016-04-27 11:50:00,45.78,45.83,45.77,45.8,70178.0,33.2503,33.2866,33.243,33.2648,70178.0
2016-04-27 12:00:00,45.81,45.81,45.73,45.76,31803.0,33.272,33.272,33.2139,33.2357,31803.0
2016-04-27 12:10:00,45.76,45.78,45.69,45.7,42763.0,33.2357,33.2503,33.1849,33.1921,42763.0
2016-04-27 12:20:00,45.69,45.8,45.67,45.8,80785.0,33.1849,33.2648,33.1704,33.2648,80785.0
2016-04-27 12:30:00,45.8,45.86,45.79,45.86,29608.0,33.2648,33.3084,33.2575,33.3084,29608.0
2016-04-27 12:40:00,45.85,45.88,45.84,45.88,14958.0,33.3011,33.3229,33.2938,33.3229,14958.0
2016-04-27 12:50:00,45.88,45.9,45.85,45.87,38385.0,33.3229,33.3374,33.3011,33.3156,38385.0
2016-04-27 13:00:00,45.87,45.88,45.82,45.83,45104.0,33.3156,33.3229,33.2793,33.2866,45104.0
2016-04-27 13:10:00,45.84,45.84,45.72,45.73,16578.0,33.2938,33.2938,33.2067,33.2139,16578.0
2016-04-27 13:20:00,45.73,45.77,45.72,45.74,154860.0,33.2139,33.243,33.2067,33.2212,154860.0
2016-04-27 13:30:00,45.73,45.74,45.7,45.72,27980.0,33.2139,33.2212,33.1921,33.2067,27980.0
2016-04-27 13:40:00,45.72,45.72,45.66,45.68,31682.0,33.2067,33.2067,33.1631,33.1776,31682.0
2016-04-27 13:50:00,45.67,45.68,45.58,45.58,24561.0,33.1704,33.1776,33.105,33.105,24561.0
2016-04-27 14:00:00,45.58,45.81,45.37,45.76,58159.0,33.105,33.272,32.9525,33.2357,58159.0
2016-04-27 14:10:00,45.77,45.92,45.71,45.91,52394.0,33.243,33.3519,33.1994,33.3447,52394.0
2016-04-27 14:20:00,45.91,46.08,45.91,46.02,63225.0,33.3447,33.4681,33.3447,33.4246,63225.0
2016-04-27 14:30:00,46.03,46.09,46.0,46.08,51475.0,33.4318,33.4754,33.41,33.4681,51475.0
2016-04-27 14:40:00,46.07,46.21,46.07,46.14,61608.0,33.4609,33.5626,33.4609,33.5117,61608.0
2016-04-27 14:50:00,46.13,46.27,46.09,46.19,73013.0,33.5045,33.6061,33.4754,33.548,73013.0
2016-04-27 15:00:00,46.19,46.29,46.15,46.23,74008.0,33.548,33.6207,33.519,33.5771,74008.0
2016-04-27 15:10:00,46.22,46.26,46.18,46.24,93982.0,33.5698,33.5989,33.5408,33.5844,93982.0
2016-04-27 15:20:00,46.23,46.25,46.16,46.24,74158.0,33.5771,33.5916,33.5262,33.5844,74158.0
2016-04-27 15:30:00,46.25,46.26,46.18,46.18,81850.0,33.5916,33.5989,33.5408,33.5408,81850.0
2016-04-27 15:40:00,46.19,46.2,46.08,46.1,94146.0,33.548,33.5553,33.4681,33.4827,94146.0
2016-04-27 15:50:00,46.1,46.1,46.0,46.05,306563.0,33.4827,33.4827,33.41,33.4464,306563.0
2016-04-28 09:30:00,45.69,46.07,45.57,46.06,45689.0,33.1849,33.4609,33.0977,33.4536,45689.0
2016-04-28 09:40:00,46.08,46.17,45.96,46.14,37095.0,33.4681,33.5335,33.381,33.5117,37095.0
2016-04-28 09:50:00,46.12,46.23,46.0,46.03,39278.0,33.4972,33.5771,33.41,33.4318,39278.0
2016-04-28 10:00:00,46.06,46.1,45.87,45.9,33796.0,33.4536,33.4827,33.3156,33.3374,33796.0
2016-04-28 10:10:00,45.91,46.01,45.82,45.89,35853.0,33.3447,33.4173,33.2793,33.3301,35853.0
2016-04-28 10:20:00,45.89,45.91,45.64,45.74,43990.0,33.3301,33.3447,33.1486,33.2212,43990.0
2016-04-28 10:30:00,45.75,46.05,45.74,46.01,29144.0,33.2285,33.4464,33.2212,33.4173,29144.0
2016-04-28 10:40:00,46.01,46.08,45.96,45.97,48678.0,33.4173,33.4681,33.381,33.3883,48678.0
2016-04-28 10:50:00,45.97,46.1,45.92,46.09,63977.0,33.3883,33.4827,33.3519,33.4754,63977.0
2016-04-28 11:00:00,46.09,46.09,45.97,46.0,36801.0,33.4754,33.4754,33.3883,33.41,36801.0
2016-04-28 11:10:00,46.0,46.14,45.99,46.1,31707.0,33.41,33.5117,33.4028,33.4827,31707.0
2016-04-28 11:20:00,46.08,46.18,46.05,46.18,25539.0,33.4681,33.5408,33.4464,33.5408,25539.0
2016-04-28 11:30:00,46.17,46.25,46.14,46.23,57726.0,33.5335,33.5916,33.5117,33.5771,57726.0
2016-04-28 11:40:00,46.23,46.25,46.11,46.23,34371.0,33.5771,33.5916,33.4899,33.5771,34371.0
2016-04-28 11:50:00,46.23,46.26,46.16,46.25,21671.0,33.5771,33.5989,33.5262,33.5916,21671.0
2016-04-28 12:00:00,46.25,46.26,46.13,46.13,33959.0,33.5916,33.5989,33.5045,33.5045,33959.0
2016-04-28 12:10:00,46.14,46.17,46.06,46.07,30214.0,33.5117,33.5335,33.4536,33.4609,30214.0
2016-04-28 12:20:00,46.07,46.15,46.02,46.06,57013.0,33.4609,33.519,33.4246,33.4536,57013.0
2016-04-28 12:30:00,46.05,46.14,46.0,46.13,76074.0,33.4464,33.5117,33.41,33.5045,76074.0
2016-04-28 12:40:00,46.14,46.23,46.13,46.17,26751.0,33.5117,33.5771,33.5045,33.5335,26751.0
2016-04-28 12:50:00,46.17,46.18,46.13,46.17,24907.0,33.5335,33.5408,33.5045,33.5335,24907.0
2016-04-28 13:00:00,46.16,46.22,46.1,46.11,39348.0,33.5262,33.5698,33.4827,33.4899,39348.0
2016-04-28 13:10:00,46.11,46.12,46.05,46.05,126902.0,33.4899,33.4972,33.4464,33.4464,126902.0
2016-04-28 13:20:00,46.05,46.13,46.04,46.1,32151.0,33.4464,33.5045,33.4391,33.4827,32151.0
2016-04-28 13:30:00,46.11,46.15,46.09,46.13,34760.0,33.4899,33.519,33.4754,33.5045,34760.0
2016-04-28 13:40:00,46.13,46.13,46.04,46.07,28905.0,33.5045,33.5045,33.4391,33.4609,28905.0
2016-04-28 13:50:00,46.06,46.15,46.06,46.14,30208.0,33.4536,33.519,33.4536,33.5117,30208.0
2016-04-28 14:00:00,46.15,46.16,46.1,46.13,27988.0,33.519,33.5262,33.4827,33.5045,27988.0
2016-04-28 14:10:00,46.12,46.13,46.09,46.13,27554.0,33.4972,33.5045,33.4754,33.5045,27554.0
2016-04-28 14:20:00,46.14,46.19,46.1,46.13,43730.0,33.5117,33.548,33.4827,33.5045,43730.0
2016-04-28 14:30:00,46.12,46.14,46.08,46.12,89898.0,33.4972,33.5117,33.4681,33.4972,89898.0
2016-04-28 14:40:00,46.13,46.17,46.1,46.13,46346.0,33.5045,33.5335,33.4827,33.5045,46346.0
2016-04-28 14:50:00,46.13,46.24,46.12,46.23,47149.0,33.5045,33.5844,33.4972,33.5771,47149.0
2016-04-28 15:00:00,46.24,46.24,46.17,46.17,46752.0,33.5844,33.5844,33.5335,33.5335,46752.0
2016-04-28 15:10:00,46.17,46.19,46.01,46.07,101969.0,33.5335,33.548,33.4173,33.4609,101969.0
2016-04-28 15:20:00,46.07,46.15,46.04,46.11,121492.0,33.4609,33.519,33.4391,33.4899,121492.0
2016-04-28 15:30:00,46.11,46.17,46.11,46.16,92981.0,33.4899,33.5335,33.4899,33.5262,92981.0
2016-04-28 15:40:00,46.16,46.22,46.14,46.16,130903.0,33.5262,33.5698,33.5117,33.5262,130903.0
2016-04-28 15:50:00,46.15,46.28,46.08,46.28,210657.0,33.519,33.6134,33.4681,33.6134,210657.0
2016-04-29 09:30:00,45.34,45.71,44.32,45.44,208971.0,32.9307,33.1994,32.1898,33.0033,208971.0
2016-04-29 09:40:00,45.43,45.65,45.19,45.53,92749.0,32.996,33.1558,32.8217,33.0687,92749.0
2016-04-29 09:50:00,45.54,45.89,45.4,45.84,126029.0,33.0759,33.3301,32.9743,33.2938,126029.0
2016-04-29 10:00:00,45.87,46.13,45.8,46.01,101385.0,33.3156,33.5045,33.2648,33.4173,101385.0
2016-04-29 10:10:00,45.99,46.3,45.95,46.28,83234.0,33.4028,33.6279,33.3737,33.6134,83234.0
2016-04-29 10:20:00,46.29,46.4,46.27,46.4,48620.0,33.6207,33.7006,33.6061,33.7006,48620.0
2016-04-29 10:30:00,46.4,46.43,46.17,46.18,72338.0,33.7006,33.7224,33.5335,33.5408,72338.0
2016-04-29 10:40:00,46.17,46.29,46.07,46.27,44237.0,33.5335,33.6207,33.4609,33.6061,44237.0
2016-04-29 10:50:00,46.27,46.34,46.22,46.29,52044.0,33.6061,33.657,33.5698,33.6207,52044.0
2016-04-29 11:00:00,46.29,46.37,46.18,46.29,35081.0,33.6207,33.6788,33.5408,33.6207,35081.0
2016-04-29 11:10:00,46.28,46.42,46.19,46.28,35228.0,33.6134,33.7151,33.548,33.6134,35228.0
2016-04-29 11:20:00,46.27,46.35,46.16,46.23,31988.0,33.6061,33.6642,33.5262,33.5771,31988.0
2016-04-29 11:30:00,46.22,46.25,46.12,46.13,54103.0,33.5698,33.5916,33.4972,33.5045,54103.0
2016-04-29 11:40:00,46.13,46.21,46.1,46.14,43927.0,33.5045,33.5626,33.4827,33.5117,43927.0
2016-04-29 11:50:00,46.14,46.19,46.0,46.02,65028.0,33.5117,33.548,33.41,33.4246,65028.0
2016-04-29 12:00:00,46.02,46.02,45.88,45.91,80654.0,33.4246,33.4246,33.3229,33.3447,80654.0
2016-04-29 12:10:00,45.91,45.96,45.79,45.9,75366.0,33.3447,33.381,33.2575,33.3374,75366.0
2016-04-29 12:20:00,45.91,45.98,45.84,45.87,58729.0,33.3447,33.3955,33.2938,33.3156,58729.0
2016-04-29 12:30:00,45.88,45.94,45.82,45.87,49225.0,33.3229,33.3665,33.2793,33.3156,49225.0
2016-04-29 12:40:00,45.87,45.89,45.77,45.88,56100.0,33.3156,33.3301,33.243,33.3229,56100.0
2016-04-29 12:50:00,45.88,45.96,45.88,45.92,69098.0,33.3229,33.381,33.3229,33.3519,69098.0
2016-04-29 13:00:00,45.93,45.94,45.8,45.88,39682.0,33.3592,33.3665,33.2648,33.3229,39682.0
2016-04-29 13:10:00,45.87,45.88,45.78,45.78,28887.0,33.3156,33.3229,33.2503,33.2503,28887.0
2016-04-29 13:20:00,45.78,45.78,45.68,45.69,31221.0,33.2503,33.2503,33.1776,33.1849,31221.0
2016-04-29 13:30:00,45.69,45.74,45.61,45.62,44773.0,33.1849,33.2212,33.1268,33.134,44773.0
2016-04-29 13:40:00,45.62,45.62,45.48,45.55,53927.0,33.134,33.134,33.0324,33.0832,53927.0
2016-04-29 13:50:00,45.55,45.64,45.48,45.61,32188.0,33.0832,33.1486,33.0324,33.1268,32188.0
2016-04-29 14:00:00,45.64,45.67,45.59,45.59,45649.0,33.1486,33.1704,33.1123,33.1123,45649.0
2016-04-29 14:10:00,45.6,45.65,45.55,45.6,158561.0,33.1195,33.1558,33.0832,33.1195,158561.0
2016-04-29 14:20:00,45.61,45.76,45.6,45.75,94694.0,33.1268,33.2357,33.1195,33.2285,94694.0
2016-04-29 14:30:00,45.74,45.74,45.61,45.62,77186.0,33.2212,33.2212,33.1268,33.134,77186.0
2016-04-29 14:40:00,45.62,45.68,45.58,45.67,45680.0,33.134,33.1776,33.105,33.1704,45680.0
2016-04-29 14:50:00,45.66,45.71,45.62,45.67,66465.0,33.1631,33.1994,33.134,33.1704,66465.0
2016-04-29 15:00:00,45.67,45.95,45.66,45.91,98597.0,33.1704,33.3737,33.1631,33.3447,98597.0
2016-04-29 15:10:00,45.91,46.06,45.9,45.96,93844.0,33.3447,33.4536,33.3374,33.381,93844.0
2016-04-29 15:20:00,45.96,46.06,45.89,46.04,79547.0,33.381,33.4536,33.3301,33.4391,79547.0
2016-04-29 15:30:00,46.05,46.14,46.0,46.0,121917.0,33.4464,33.5117,33.41,33.41,121917.0
2016-04-29 15:40:00,46.0,46.21,46.0,46.2,192713.0,33.41,33.5626,33.41,33.5553,192713.0
2016-04-29 15:50:00,46.19,46.21,46.06,46.12,371610.0,33.548,33.5626,33.4536,33.4972,371610.0
2016-05-02 09:30:00,46.26,46.69,46.12,46.27,75316.0,33.5989,33.9112,33.4972,33.6061,75316.0
2016-05-02 09:40:00,46.29,46.35,45.96,46.2,75780.0,33.6207,33.6642,33.381,33.5553,75780.0
2016-05-02 09:50:00,46.2,46.39,46.17,46.25,54925.0,33.5553,33.6933,33.5335,33.5916,54925.0
2016-05-02 10:00:00,46.23,46.43,46.16,46.28,58740.0,33.5771,33.7224,33.5262,33.6134,58740.0
2016-05-02 10:10:00,46.28,46.37,46.06,46.07,59770.0,33.6134,33.6788,33.4536,33.4609,59770.0
2016-05-02 10:20:00,46.07,46.24,46.05,46.23,122451.0,33.4609,33.5844,33.4464,33.5771,122451.0
2016-05-02 10:30:00,46.24,46.48,46.24,46.42,67956.0,33.5844,33.7587,33.5844,33.7151,67956.0
2016-05-02 10:40:00,46.4,46.44,46.16,46.16,60165.0,33.7006,33.7296,33.5262,33.5262,60165.0
2016-05-02 10:50:00,46.16,46.17,45.98,46.17,95085.0,33.5262,33.5335,33.3955,33.5335,95085.0
2016-05-02 11:00:00,46.18,46.24,46.08,46.09,67544.0,33.5408,33.5844,33.4681,33.4754,67544.0
2016-05-02 11:10:00,46.09,46.17,46.04,46.07,56686.0,33.4754,33.5335,33.4391,33.4609,56686.0
2016-05-02 11:20:00,46.08,46.21,46.03,46.21,46954.0,33.4681,33.5626,33.4318,33.5626,46954.0
2016-05-02 11:30:00,46.21,46.33,46.19,46.2,45531.0,33.5626,33.6497,33.548,33.5553,45531.0
2016-05-02 11:40:00,46.22,46.32,46.2,46.23,49630.0,33.5698,33.6425,33.5553,33.5771,49630.0
2016-05-02 11:50:00,46.22,46.29,46.13,46.21,41146.0,33.5698,33.6207,33.5045,33.5626,41146.0
2016-05-02 12:00:00,46.23,46.34,46.2,46.24,39477.0,33.5771,33.657,33.5553,33.5844,39477.0
2016-05-02 12:10:00,46.23,46.24,46.17,46.18,36421.0,33.5771,33.5844,33.5335,33.5408,36421.0
2016-05-02 12:20:00,46.19,46.31,46.19,46.3,32063.0,33.548,33.6352,33.548,33.6279,32063.0
2016-05-02 12:30:00,46.31,46.33,46.24,46.29,41984.0,33.6352,33.6497,33.5844,33.6207,41984.0
2016-05-02 12:40:00,46.29,46.32,46.25,46.28,58421.0,33.6207,33.6425,33.5916,33.6134,58421.0
2016-05-02 12:50:00,46.27,46.37,46.25,46.33,58920.0,33.6061,33.6788,33.5916,33.6497,58920.0
2016-05-02 13:00:00,46.34,46.47,46.33,46.47,63289.0,33.657,33.7514,33.6497,33.7514,63289.0
2016-05-02 13:10:00,46.48,46.51,46.38,46.48,31746.0,33.7587,33.7805,33.686,33.7587,31746.0
2016-05-02 13:20:00,46.48,46.51,46.41,46.41,60305.0,33.7587,33.7805,33.7078,33.7078,60305.0
2016-05-02 13:30:00,46.42,46.44,46.33,46.44,106795.0,33.7151,33.7296,33.6497,33.7296,106795.0
2016-05-02 13:40:00,46.44,46.5,46.43,46.47,44363.0,33.7296,33.7732,33.7224,33.7514,44363.0
2016-05-02 13:50:00,46.46,46.48,46.4,46.4,40420.0,33.7441,33.7587,33.7006,33.7006,40420.0
2016-05-02 14:00:00,46.4,46.48,46.37,46.38,87473.0,33.7006,33.7587,33.6788,33.686,87473.0
2016-05-02 14:10:00,46.38,46.38,46.28,46.3,53086.0,33.686,33.686,33.6134,33.6279,53086.0
2016-05-02 14:20:00,46.3,46.31,46.23,46.29,52693.0,33.6279,33.6352,33.5771,33.6207,52693.0
2016-05-02 14:30:00,46.29,46.32,46.25,46.27,62284.0,33.6207,33.6425,33.5916,33.6061,62284.0
2016-05-02 14:40:00,46.28,46.28,46.18,46.18,43033.0,33.6134,33.6134,33.5408,33.5408,43033.0
2016-05-02 14:50:00,46.19,46.25,46.16,46.16,56786.0,33.548,33.5916,33.5262,33.5262,56786.0
2016-05-02 15:00:00,46.17,46.21,46.15,46.16,65177.0,33.5335,33.5626,33.519,33.5262,65177.0
2016-05-02 15:10:00,46.16,46.17,46.07,46.07,61334.0,33.5262,33.5335,33.4609,33.4609,61334.0
2016-05-02 15:20:00,46.08,46.19,46.07,46.16,86076.0,33.4681,33.548,33.4609,33.5262,86076.0
2016-05-02 15:30:00,46.16,46.24,46.13,46.2,94375.0,33.5262,33.5844,33.5045,33.5553,94375.0
2016-05-02 15:40:00,46.2,46.31,46.18,46.19,156074.0,33.5553,33.6352,33.5408,33.548,156074.0
2016-05-02 15:50:00,46.19,46.22,46.13,46.16,382271.0,33.548,33.5698,33.5045,33.5262,382271.0
2016-05-03 09:30:00,46.25,46.77,46.0,46.41,74284.0,33.5916,33.9693,33.41,33.7078,74284.0
2016-05-03 09:40:00,46.43,46.51,46.28,46.49,100527.0,33.7224,33.7805,33.6134,33.7659,100527.0
2016-05-03 09:50:00,46.48,46.48,46.1,46.25,124985.0,33.7587,33.7587,33.4827,33.5916,124985.0
2016-05-03 10:00:00,46.25,46.3,46.19,46.24,121863.0,33.5916,33.6279,33.548,33.5844,121863.0
2016-05-03 10:10:00,46.24,46.26,46.19,46.23,141006.0,33.5844,33.5989,33.548,33.5771,141006.0
2016-05-03 10:20:00,46.23,46.24,46.04,46.04,116539.0,33.5771,33.5844,33.4391,33.4391,116539.0
2016-05-03 10:30:00,46.06,46.09,45.93,45.96,86897.0,33.4536,33.4754,33.3592,33.381,86897.0
2016-05-03 10:40:00,45.97,46.14,45.96,46.07,93576.0,33.3883,33.5117,33.381,33.4609,93576.0
2016-05-03 10:50:00,46.07,46.1,46.0,46.08,44885.0,33.4609,33.4827,33.41,33.4681,44885.0
2016-05-03 11:00:00,46.08,46.09,46.0,46.05,60149.0,33.4681,33.4754,33.41,33.4464,60149.0
2016-05-03 11:10:00,46.06,46.15,46.05,46.14,71780.0,33.4536,33.519,33.4464,33.5117,71780.0
2016-05-03 11:20:00,46.13,46.13,46.06,46.11,64227.0,33.5045,33.5045,33.4536,33.4899,64227.0
2016-05-03 11:30:00,46.1,46.11,46.0,46.06,68228.0,33.4827,33.4899,33.41,33.4536,68228.0
2016-05-03 11:40:00,46.06,46.11,46.02,46.03,86308.0,33.4536,33.4899,33.4246,33.4318,86308.0
2016-05-03 11:50:00,46.03,46.1,46.01,46.08,51903.0,33.4318,33.4827,33.4173,33.4681,51903.0
2016-05-03 12:00:00,46.09,46.11,46.06,46.07,27940.0,33.4754,33.4899,33.4536,33.4609,27940.0
2016-05-03 12:10:00,46.06,46.1,46.04,46.1,33120.0,33.4536,33.4827,33.4391,33.4827,33120.0
2016-05-03 12:20:00,46.1,46.11,46.04,46.05,36936.0,33.4827,33.4899,33.4391,33.4464,36936.0
2016-05-03 12:30:00,46.04,46.04,45.96,45.98,47480.0,33.4391,33.4391,33.381,33.3955,47480.0
2016-05-03 12:40:00,45.98,46.03,45.96,45.97,33883.0,33.3955,33.4318,33.381,33.3883,33883.0
2016-05-03 12:50:00,45.97,46.01,45.93,45.96,46380.0,33.3883,33.4173,33.3592,33.381,46380.0
2016-05-03 13:00:00,45.96,45.99,45.94,45.96,27740.0,33.381,33.4028,33.3665,33.381,27740.0
2016-05-03 13:10:00,45.95,45.96,45.82,45.84,40983.0,33.3737,33.381,33.2793,33.2938,40983.0
2016-05-03 13:20:00,45.84,45.86,45.8,45.85,85565.0,33.2938,33.3084,33.2648,33.3011,85565.0
2016-05-03 13:30:00,45.84,45.88,45.84,45.87,77885.0,33.2938,33.3229,33.2938,33.3156,77885.0
2016-05-03 13:40:00,45.87,45.91,45.8,45.81,69072.0,33.3156,33.3447,33.2648,33.272,69072.0
2016-05-03 13:50:00,45.82,45.87,45.8,45.82,45435.0,33.2793,33.3156,33.2648,33.2793,45435.0
2016-05-03 14:00:00,45.83,45.93,45.82,45.9,62862.0,33.2866,33.3592,33.2793,33.3374,62862.0
2016-05-03 14:10:00,45.9,45.99,45.88,45.98,61139.0,33.3374,33.4028,33.3229,33.3955,61139.0
2016-05-03 14:20:00,45.97,46.02,45.95,46.01,61350.0,33.3883,33.4246,33.3737,33.4173,61350.0
2016-05-03 14:30:00,46.0,46.07,45.97,46.02,41814.0,33.41,33.4609,33.3883,33.4246,41814.0
2016-05-03 14:40:00,46.0,46.06,46.0,46.03,34607.0,33.41,33.4536,33.41,33.4318,34607.0
2016-05-03 14:50:00,46.04,46.05,45.97,46.0,52059.0,33.4391,33.4464,33.3883,33.41,52059.0
2016-05-03 15:00:00,46.0,46.03,45.97,46.03,56538.0,33.41,33.4318,33.3883,33.4318,56538.0
2016-05-03 15:10:00,46.03,46.03,45.98,46.02,67904.0,33.4318,33.4318,33.3955,33.4246,67904.0
2016-05-03 15:20:00,46.02,46.05,45.97,46.02,57103.0,33.4246,33.4464,33.3883,33.4246,57103.0
2016-05-03 15:30:00,46.01,46.03,45.98,46.01,71614.0,33.4173,33.4318,33.3955,33.4173,71614.0
2016-05-03 15:40:00,46.01,46.08,45.98,46.06,119299.0,33.4173,33.4681,33.3955,33.4536,119299.0
2016-05-03 15:50:00,46.07,46.13,46.06,46.08,265888.0,33.4609,33.5045,33.4536,33.4681,265888.0
2016-05-04 09:30:00,46.02,46.36,46.02,46.17,38871.0,33.4246,33.6715,33.4246,33.5335,38871.0
2016-05-04 09:40:00,46.13,46.31,46.09,46.1,61925.0,33.5045,33.6352,33.4754,33.4827,61925.0
2016-05-04 09:50:00,46.09,46.26,45.91,46.23,72835.0,33.4754,33.5989,33.3447,33.5771,72835.0
2016-05-04 10:00:00,46.24,46.3,46.15,46.28,44110.0,33.5844,33.6279,33.519,33.6134,44110.0
2016-05-04 10:10:00,46.29,46.45,46.29,46.37,48582.0,33.6207,33.7369,33.6207,33.6788,48582.0
2016-05-04 10:20:00,46.37,46.49,46.37,46.45,43354.0,33.6788,33.7659,33.6788,33.7369,43354.0
2016-05-04 10:30:00,46.43,46.57,46.4,46.51,57131.0,33.7224,33.824,33.7006,33.7805,57131.0
2016-05-04 10:40:00,46.51,46.65,46.48,46.65,47903.0,33.7805,33.8821,33.7587,33.8821,47903.0
2016-05-04 10:50:00,46.65,46.68,46.58,46.62,48643.0,33.8821,33.9039,33.8313,33.8604,48643.0
2016-05-04 11:00:00,46.62,46.78,46.6,46.74,68356.0,33.8604,33.9766,33.8458,33.9475,68356.0
2016-05-04 11:10:00,46.74,46.89,46.73,46.83,88577.0,33.9475,34.0565,33.9402,34.0129,88577.0
2016-05-04 11:20:00,46.83,46.91,46.82,46.91,92365.0,34.0129,34.071,34.0056,34.071,92365.0
2016-05-04 11:30:00,46.91,46.96,46.88,46.9,71526.0,34.071,34.1073,34.0492,34.0637,71526.0
2016-05-04 11:40:00,46.9,47.01,46.87,47.0,86012.0,34.0637,34.1436,34.0419,34.1363,86012.0
2016-05-04 11:50:00,47.0,47.04,46.91,46.99,55138.0,34.1363,34.1654,34.071,34.1291,55138.0
2016-05-04 12:00:00,46.98,47.03,46.94,46.99,45653.0,34.1218,34.1581,34.0928,34.1291,45653.0
2016-05-04 12:10:00,46.99,47.07,46.99,47.05,49524.0,34.1291,34.1872,34.1291,34.1727,49524.0
2016-05-04 12:20:00,47.05,47.05,46.9,46.98,69618.0,34.1727,34.1727,34.0637,34.1218,69618.0
2016-05-04 12:30:00,46.97,46.97,46.85,46.86,69614.0,34.1146,34.1146,34.0274,34.0347,69614.0
2016-05-04 12:40:00,46.85,46.88,46.81,46.83,35681.0,34.0274,34.0492,33.9983,34.0129,35681.0
2016-05-04 12:50:00,46.82,46.87,46.76,46.76,35936.0,34.0056,34.0419,33.962,33.962,35936.0
2016-05-04 13:00:00,46.75,46.77,46.7,46.73,36026.0,33.9548,33.9693,33.9185,33.9402,36026.0
2016-05-04 13:10:00,46.74,46.79,46.7,46.73,25595.0,33.9475,33.9838,33.9185,33.9402,25595.0
2016-05-04 13:20:00,46.73,46.85,46.71,46.85,28753.0,33.9402,34.0274,33.9257,34.0274,28753.0
2016-05-04 13:30:00,46.85,46.86,46.72,46.74,43358.0,34.0274,34.0347,33.933,33.9475,43358.0
2016-05-04 13:40:00,46.73,46.75,46.65,46.65,44352.0,33.9402,33.9548,33.8821,33.8821,44352.0
2016-05-04 13:50:00,46.65,46.66,46.58,46.59,69895.0,33.8821,33.8894,33.8313,33.8386,69895.0
2016-05-04 14:00:00,46.59,46.72,46.59,46.72,41410.0,33.8386,33.933,33.8386,33.933,41410.0
2016-05-04 14:10:00,46.73,46.73,46.66,46.69,44535.0,33.9402,33.9402,33.8894,33.9112,44535.0
2016-05-04 14:20:00,46.69,46.76,46.68,46.73,54531.0,33.9112,33.962,33.9039,33.9402,54531.0
2016-05-04 14:30:00,46.73,46.79,46.67,46.79,71843.0,33.9402,33.9838,33.8967,33.9838,71843.0
2016-05-04 14:40:00,46.79,46.84,46.72,46.8,58438.0,33.9838,34.0201,33.933,33.9911,58438.0
2016-05-04 14:50:00,46.8,46.82,46.78,46.81,36119.0,33.9911,34.0056,33.9766,33.9983,36119.0
2016-05-04 15:00:00,46.81,46.85,46.79,46.81,45967.0,33.9983,34.0274,33.9838,33.9983,45967.0
2016-05-04 15:10:00,46.81,46.86,46.75,46.75,62967.0,33.9983,34.0347,33.9548,33.9548,62967.0
2016-05-04 15:20:00,46.75,46.79,46.64,46.64,71171.0,33.9548,33.9838,33.8749,33.8749,71171.0
2016-05-04 15:30:00,46.63,46.7,46.61,46.69,80860.0,33.8676,33.9185,33.8531,33.9112,80860.0
2016-05-04 15:40:00,46.69,46.73,46.66,46.68,94850.0,33.9112,33.9402,33.8894,33.9039,94850.0
2016-05-04 15:50:00,46.69,46.69,46.57,46.64,438517.0,33.9112,33.9112,33.824,33.8749,438517.0
2016-05-05 09:30:00,46.7,47.01,46.5,46.95,71080.0,33.9185,34.1436,33.7732,34.1,71080.0
2016-05-05 09:40:00,46.95,47.11,46.67,46.72,52988.0,34.1,34.2162,33.8967,33.933,52988.0
2016-05-05 09:50:00,46.7,46.81,46.6,46.64,44435.0,33.9185,33.9983,33.8458,33.8749,44435.0
2016-05-05 10:00:00,46.62,46.71,46.53,46.66,40442.0,33.8604,33.9257,33.795,33.8894,40442.0
2016-05-05 10:10:00,46.66,46.73,46.53,46.59,35119.0,33.8894,33.9402,33.795,33.8386,35119.0
2016-05-05 10:20:00,46.6,46.72,46.53,46.61,27257.0,33.8458,33.933,33.795,33.8531,27257.0
2016-05-05 10:30:00,46.61,46.72,46.51,46.54,40406.0,33.8531,33.933,33.7805,33.8022,40406.0
2016-05-05 10:40:00,46.54,46.61,46.46,46.57,57229.0,33.8022,33.8531,33.7441,33.824,57229.0
2016-05-05 10:50:00,46.57,46.63,46.44,46.48,26486.0,33.824,33.8676,33.7296,33.7587,26486.0
2016-05-05 11:00:00,46.48,46.61,46.46,46.5,31733.0,33.7587,33.8531,33.7441,33.7732,31733.0
2016-05-05 11:10:00,46.51,46.6,46.47,46.47,27794.0,33.7805,33.8458,33.7514,33.7514,27794.0
2016-05-05 11:20:00,46.47,46.57,46.32,46.57,70308.0,33.7514,33.824,33.6425,33.824,70308.0
2016-05-05 11:30:00,46.58,46.68,46.54,46.61,19995.0,33.8313,33.9039,33.8022,33.8531,19995.0
2016-05-05 11:40:00,46.63,46.7,46.57,46.65,25354.0,33.8676,33.9185,33.824,33.8821,25354.0
2016-05-05 11:50:00,46.66,46.79,46.66,46.73,25900.0,33.8894,33.9838,33.8894,33.9402,25900.0
2016-05-05 12:00:00,46.72,46.78,46.71,46.73,38955.0,33.933,33.9766,33.9257,33.9402,38955.0
2016-05-05 12:10:00,46.71,46.8,46.68,46.77,26541.0,33.9257,33.9911,33.9039,33.9693,26541.0
2016-05-05 12:20:00,46.77,46.81,46.75,46.77,23104.0,33.9693,33.9983,33.9548,33.9693,23104.0
2016-05-05 12:30:00,46.75,46.75,46.61,46.64,31241.0,33.9548,33.9548,33.8531,33.8749,31241.0
2016-05-05 12:40:00,46.64,46.66,46.61,46.64,14886.0,33.8749,33.8894,33.8531,33.8749,14886.0
2016-05-05 12:50:00,46.64,46.66,46.57,46.66,20591.0,33.8749,33.8894,33.824,33.8894,20591.0
2016-05-05 13:00:00,46.65,46.65,46.56,46.57,19434.0,33.8821,33.8821,33.8168,33.824,19434.0
2016-05-05 13:10:00,46.56,46.56,46.44,46.47,22204.0,33.8168,33.8168,33.7296,33.7514,22204.0
2016-05-05 13:20:00,46.46,46.47,46.38,46.39,19976.0,33.7441,33.7514,33.686,33.6933,19976.0
2016-05-05 13:30:00,46.38,46.43,46.35,46.37,25984.0,33.686,33.7224,33.6642,33.6788,25984.0
2016-05-05 13:40:00,46.38,46.45,46.35,46.42,24743.0,33.686,33.7369,33.6642,33.7151,24743.0
2016-05-05 13:50:00,46.41,46.47,46.4,46.44,25336.0,33.7078,33.7514,33.7006,33.7296,25336.0
2016-05-05 14:00:00,46.44,46.48,46.41,46.42,28368.0,33.7296,33.7587,33.7078,33.7151,28368.0
2016-05-05 14:10:00,46.41,46.52,46.41,46.51,25483.0,33.7078,33.7877,33.7078,33.7805,25483.0
2016-05-05 14:20:00,46.51,46.56,46.47,46.54,28464.0,33.7805,33.8168,33.7514,33.8022,28464.0
2016-05-05 14:30:00,46.54,46.54,46.4,46.41,37748.0,33.8022,33.8022,33.7006,33.7078,37748.0
2016-05-05 14:40:00,46.4,46.42,46.39,46.42,34334.0,33.7006,33.7151,33.6933,33.7151,34334.0
2016-05-05 14:50:00,46.42,46.43,46.34,46.36,43599.0,33.7151,33.7224,33.657,33.6715,43599.0
2016-05-05 15:00:00,46.36,46.39,46.24,46.25,40873.0,33.6715,33.6933,33.5844,33.5916,40873.0
2016-05-05 15:10:00,46.24,46.37,46.24,46.36,51498.0,33.5844,33.6788,33.5844,33.6715,51498.0
2016-05-05 15:20:00,46.37,46.42,46.34,46.39,40495.0,33.6788,33.7151,33.657,33.6933,40495.0
2016-05-05 15:30:00,46.39,46.45,46.39,46.42,42203.0,33.6933,33.7369,33.6933,33.7151,42203.0
2016-05-05 15:40:00,46.42,46.49,46.39,46.4,69973.0,33.7151,33.7659,33.6933,33.7006,69973.0
2016-05-05 15:50:00,46.39,46.46,46.39,46.44,126406.0,33.6933,33.7441,33.6933,33.7296,126406.0
2016-05-06 09:30:00,46.42,46.42,45.86,46.1,105167.0,33.7151,33.7151,33.3084,33.4827,105167.0
2016-05-06 09:40:00,46.1,46.19,46.02,46.11,60442.0,33.4827,33.548,33.4246,33.4899,60442.0
2016-05-06 09:50:00,46.13,46.27,46.08,46.11,30251.0,33.5045,33.6061,33.4681,33.4899,30251.0
2016-05-06 10:00:00,46.11,46.16,45.73,45.81,52629.0,33.4899,33.5262,33.2139,33.272,52629.0
2016-05-06 10:10:00,45.83,45.87,45.73,45.75,48446.0,33.2866,33.3156,33.2139,33.2285,48446.0
2016-05-06 10:20:00,45.75,45.88,45.73,45.78,44814.0,33.2285,33.3229,33.2139,33.2503,44814.0
2016-05-06 10:30:00,45.78,45.87,45.76,45.77,43374.0,33.2503,33.3156,33.2357,33.243,43374.0
2016-05-06 10:40:00,45.76,45.78,45.65,45.65,57348.0,33.2357,33.2503,33.1558,33.1558,57348.0
2016-05-06 10:50:00,45.66,45.67,45.55,45.59,48825.0,33.1631,33.1704,33.0832,33.1123,48825.0
2016-05-06 11:00:00,45.59,45.61,45.5,45.54,53239.0,33.1123,33.1268,33.0469,33.0759,53239.0
2016-05-06 11:10:00,45.54,45.62,45.53,45.53,55129.0,33.0759,33.134,33.0687,33.0687,55129.0
2016-05-06 11:20:00,45.51,45.53,45.38,45.39,85949.0,33.0542,33.0687,32.9597,32.967,85949.0
2016-05-06 11:30:00,45.39,45.47,45.38,45.4,85741.0,32.967,33.0251,32.9597,32.9743,85741.0
2016-05-06 11:40:00,45.4,45.46,45.38,45.4,74173.0,32.9743,33.0178,32.9597,32.9743,74173.0
2016-05-06 11:50:00,45.41,45.45,45.37,45.38,65204.0,32.9815,33.0106,32.9525,32.9597,65204.0
2016-05-06 12:00:00,45.38,45.47,45.37,45.46,51646.0,32.9597,33.0251,32.9525,33.0178,51646.0
2016-05-06 12:10:00,45.45,45.52,45.44,45.46,41273.0,33.0106,33.0614,33.0033,33.0178,41273.0
2016-05-06 12:20:00,45.46,45.47,45.36,45.39,37762.0,33.0178,33.0251,32.9452,32.967,37762.0
2016-05-06 12:30:00,45.4,45.42,45.35,45.38,50685.0,32.9743,32.9888,32.9379,32.9597,50685.0
2016-05-06 12:40:00,45.37,45.42,45.32,45.34,34619.0,32.9525,32.9888,32.9162,32.9307,34619.0
2016-05-06 12:50:00,45.33,45.37,45.32,45.34,28334.0,32.9234,32.9525,32.9162,32.9307,28334.0
2016-05-06 13:00:00,45.34,45.49,45.33,45.47,32655.0,32.9307,33.0396,32.9234,33.0251,32655.0
2016-05-06 13:10:00,45.47,45.5,45.43,45.45,43922.0,33.0251,33.0469,32.996,33.0106,43922.0
2016-05-06 13:20:00,45.46,45.51,45.43,45.45,51004.0,33.0178,33.0542,32.996,33.0106,51004.0
2016-05-06 13:30:00,45.45,45.51,45.44,45.48,66227.0,33.0106,33.0542,33.0033,33.0324,66227.0
2016-05-06 13:40:00,45.48,45.49,45.38,45.43,50143.0,33.0324,33.0396,32.9597,32.996,50143.0
2016-05-06 13:50:00,45.43,45.5,45.4,45.5,53624.0,32.996,33.0469,32.9743,33.0469,53624.0
2016-05-06 14:00:00,45.51,45.68,45.5,45.67,98632.0,33.0542,33.1776,33.0469,33.1704,98632.0
2016-05-06 14:10:00,45.68,45.8,45.66,45.78,150327.0,33.1776,33.2648,33.1631,33.2503,150327.0
2016-05-06 14:20:00,45.78,45.8,45.74,45.77,138791.0,33.2503,33.2648,33.2212,33.243,138791.0
2016-05-06 14:30:00,45.76,45.82,45.74,45.81,62040.0,33.2357,33.2793,33.2212,33.272,62040.0
2016-05-06 14:40:00,45.8,45.81,45.73,45.75,51752.0,33.2648,33.272,33.2139,33.2285,51752.0
2016-05-06 14:50:00,45.74,45.78,45.72,45.72,58653.0,33.2212,33.2503,33.2067,33.2067,58653.0
2016-05-06 15:00:00,45.73,45.81,45.72,45.79,50239.0,33.2139,33.272,33.2067,33.2575,50239.0
2016-05-06 15:10:00,45.79,45.82,45.76,45.79,86607.0,33.2575,33.2793,33.2357,33.2575,86607.0
2016-05-06 15:20:00,45.79,45.79,45.7,45.7,77753.0,33.2575,33.2575,33.1921,33.1921,77753.0
2016-05-06 15:30:00,45.7,45.72,45.62,45.68,104731.0,33.1921,33.2067,33.134,33.1776,104731.0
2016-05-06 15:40:00,45.69,45.69,45.62,45.64,121448.0,33.1849,33.1849,33.134,33.1486,121448.0
2016-05-06 15:50:00,45.63,45.71,45.63,45.7,213817.0,33.1413,33.1994,33.1413,33.1921,213817.0
2016-05-09 09:30:00,45.85,45.94,45.63,45.89,74364.0,33.3011,33.3665,33.1413,33.3301,74364.0
2016-05-09 09:40:00,45.89,46.06,45.77,46.05,43493.0,33.3301,33.4536,33.243,33.4464,43493.0
2016-05-09 09:50:00,46.08,46.2,45.96,46.08,49151.0,33.4681,33.5553,33.381,33.4681,49151.0
2016-05-09 10:00:00,46.09,46.18,46.02,46.02,34307.0,33.4754,33.5408,33.4246,33.4246,34307.0
2016-05-09 10:10:00,46.02,46.1,45.99,46.07,34696.0,33.4246,33.4827,33.4028,33.4609,34696.0
2016-05-09 10:20:00,46.07,46.18,46.04,46.06,27861.0,33.4609,33.5408,33.4391,33.4536,27861.0
2016-05-09 10:30:00,46.07,46.22,46.02,46.2,38185.0,33.4609,33.5698,33.4246,33.5553,38185.0
2016-05-09 10:40:00,46.2,46.29,46.18,46.23,53771.0,33.5553,33.6207,33.5408,33.5771,53771.0
2016-05-09 10:50:00,46.24,46.3,46.18,46.21,57230.0,33.5844,33.6279,33.5408,33.5626,57230.0
2016-05-09 11:00:00,46.19,46.24,46.13,46.24,31009.0,33.548,33.5844,33.5045,33.5844,31009.0
2016-05-09 11:10:00,46.23,46.26,46.14,46.22,42446.0,33.5771,33.5989,33.5117,33.5698,42446.0
2016-05-09 11:20:00,46.21,46.23,46.13,46.14,32548.0,33.5626,33.5771,33.5045,33.5117,32548.0
2016-05-09 11:30:00,46.13,46.13,46.04,46.06,117481.0,33.5045,33.5045,33.4391,33.4536,117481.0
2016-05-09 11:40:00,46.05,46.16,46.04,46.15,164705.0,33.4464,33.5262,33.4391,33.519,164705.0
2016-05-09 11:50:00,46.16,46.32,46.15,46.26,35531.0,33.5262,33.6425,33.519,33.5989,35531.0
2016-05-09 12:00:00,46.26,46.26,46.21,46.22,23915.0,33.5989,33.5989,33.5626,33.5698,23915.0
2016-05-09 12:10:00,46.22,46.22,46.13,46.14,21904.0,33.5698,33.5698,33.5045,33.5117,21904.0
2016-05-09 12:20:00,46.14,46.21,46.13,46.14,22421.0,33.5117,33.5626,33.5045,33.5117,22421.0
2016-05-09 12:30:00,46.14,46.17,46.12,46.17,11882.0,33.5117,33.5335,33.4972,33.5335,11882.0
2016-05-09 12:40:00,46.17,46.18,46.12,46.12,16961.0,33.5335,33.5408,33.4972,33.4972,16961.0
2016-05-09 12:50:00,46.13,46.19,46.12,46.18,30461.0,33.5045,33.548,33.4972,33.5408,30461.0
2016-05-09 13:00:00,46.18,46.21,46.12,46.18,33376.0,33.5408,33.5626,33.4972,33.5408,33376.0
2016-05-09 13:10:00,46.19,46.19,46.11,46.14,20714.0,33.548,33.548,33.4899,33.5117,20714.0
2016-05-09 13:20:00,46.15,46.18,46.14,46.16,22808.0,33.519,33.5408,33.5117,33.5262,22808.0
2016-05-09 13:30:00,46.17,46.17,46.1,46.1,39545.0,33.5335,33.5335,33.4827,33.4827,39545.0
2016-05-09 13:40:00,46.11,46.17,46.1,46.16,37792.0,33.4899,33.5335,33.4827,33.5262,37792.0
2016-05-09 13:50:00,46.16,46.17,46.13,46.17,21067.0,33.5262,33.5335,33.5045,33.5335,21067.0
2016-05-09 14:00:00,46.17,46.17,46.11,46.13,26902.0,33.5335,33.5335,33.4899,33.5045,26902.0
2016-05-09 14:10:00,46.12,46.22,46.11,46.21,25354.0,33.4972,33.5698,33.4899,33.5626,25354.0
2016-05-09 14:20:00,46.21,46.26,46.18,46.25,28135.0,33.5626,33.5989,33.5408,33.5916,28135.0
2016-05-09 14:30:00,46.26,46.27,46.24,46.26,19150.0,33.5989,33.6061,33.5844,33.5989,19150.0
2016-05-09 14:40:00,46.26,46.26,46.22,46.23,23357.0,33.5989,33.5989,33.5698,33.5771,23357.0
2016-05-09 14:50:00,46.23,46.28,46.22,46.28,22388.0,33.5771,33.6134,33.5698,33.6134,22388.0
2016-05-09 15:00:00,46.29,46.31,46.25,46.3,29518.0,33.6207,33.6352,33.5916,33.6279,29518.0
2016-05-09 15:10:00,46.3,46.33,46.26,46.28,33501.0,33.6279,33.6497,33.5989,33.6134,33501.0
2016-05-09 15:20:00,46.28,46.31,46.26,46.27,43392.0,33.6134,33.6352,33.5989,33.6061,43392.0
2016-05-09 15:30:00,46.27,46.31,46.26,46.26,49347.0,33.6061,33.6352,33.5989,33.5989,49347.0
2016-05-09 15:40:00,46.26,46.33,46.25,46.27,105062.0,33.5989,33.6497,33.5916,33.6061,105062.0
2016-05-09 15:50:00,46.26,46.27,46.18,46.21,383503.0,33.5989,33.6061,33.5408,33.5626,383503.0
2016-05-10 09:30:00,46.26,46.4,46.1,46.23,52171.0,33.5989,33.7006,33.4827,33.5771,52171.0
2016-05-10 09:40:00,46.24,46.3,46.1,46.2,28525.0,33.5844,33.6279,33.4827,33.5553,28525.0
2016-05-10 09:50:00,46.19,46.38,46.19,46.21,31765.0,33.548,33.686,33.548,33.5626,31765.0
2016-05-10 10:00:00,46.2,46.44,46.2,46.32,27019.0,33.5553,33.7296,33.5553,33.6425,27019.0
2016-05-10 10:10:00,46.33,46.4,46.26,46.33,30494.0,33.6497,33.7006,33.5989,33.6497,30494.0
2016-05-10 10:20:00,46.33,46.37,46.28,46.34,31037.0,33.6497,33.6788,33.6134,33.657,31037.0
2016-05-10 10:30:00,46.33,46.43,46.29,46.42,43740.0,33.6497,33.7224,33.6207,33.7151,43740.0
2016-05-10 10:40:00,46.41,46.42,46.34,46.36,28304.0,33.7078,33.7151,33.657,33.6715,28304.0
2016-05-10 10:50:00,46.35,46.41,46.32,46.34,20805.0,33.6642,33.7078,33.6425,33.657,20805.0
2016-05-10 11:00:00,46.33,46.37,46.31,46.32,20004.0,33.6497,33.6788,33.6352,33.6425,20004.0
2016-05-10 11:10:00,46.32,46.36,46.26,46.3,29639.0,33.6425,33.6715,33.5989,33.6279,29639.0
2016-05-10 11:20:00,46.31,46.31,46.2,46.23,49826.0,33.6352,33.6352,33.5553,33.5771,49826.0
2016-05-10 11:30:00,46.23,46.27,46.21,46.24,39061.0,33.5771,33.6061,33.5626,33.5844,39061.0
2016-05-10 11:40:00,46.23,46.27,46.2,46.21,26125.0,33.5771,33.6061,33.5553,33.5626,26125.0
2016-05-10 11:50:00,46.21,46.23,46.18,46.21,34326.0,33.5626,33.5771,33.5408,33.5626,34326.0
2016-05-10 12:00:00,46.21,46.3,46.21,46.26,18249.0,33.5626,33.6279,33.5626,33.5989,18249.0
2016-05-10 12:10:00,46.27,46.29,46.23,46.24,14147.0,33.6061,33.6207,33.5771,33.5844,14147.0
2016-05-10 12:20:00,46.25,46.29,46.25,46.26,19199.0,33.5916,33.6207,33.5916,33.5989,19199.0
2016-05-10 12:30:00,46.26,46.28,46.21,46.23,19288.0,33.5989,33.6134,33.5626,33.5771,19288.0
2016-05-10 12:40:00,46.23,46.27,46.21,46.27,44573.0,33.5771,33.6061,33.5626,33.6061,44573.0
2016-05-10 12:50:00,46.27,46.27,46.18,46.2,21325.0,33.6061,33.6061,33.5408,33.5553,21325.0
2016-05-10 13:00:00,46.19,46.28,46.19,46.27,39721.0,33.548,33.6134,33.548,33.6061,39721.0
2016-05-10 13:10:00,46.27,46.3,46.24,46.29,26248.0,33.6061,33.6279,33.5844,33.6207,26248.0
2016-05-10 13:20:00,46.3,46.32,46.26,46.27,32773.0,33.6279,33.6425,33.5989,33.6061,32773.0
2016-05-10 13:30:00,46.27,46.27,46.2,46.23,29074.0,33.6061,33.6061,33.5553,33.5771,29074.0
2016-05-10 13:40:00,46.23,46.28,46.23,46.28,13392.0,33.5771,33.6134,33.5771,33.6134,13392.0
2016-05-10 13:50:00,46.27,46.33,46.26,46.32,17254.0,33.6061,33.6497,33.5989,33.6425,17254.0
2016-05-10 14:00:00,46.33,46.41,46.3,46.41,29329.0,33.6497,33.7078,33.6279,33.7078,29329.0
2016-05-10 14:10:00,46.42,46.43,46.35,46.36,48679.0,33.7151,33.7224,33.6642,33.6715,48679.0
2016-05-10 14:20:00,46.36,46.44,46.36,46.38,35007.0,33.6715,33.7296,33.6715,33.686,35007.0
2016-05-10 14:30:00,46.38,46.42,46.37,46.41,37148.0,33.686,33.7151,33.6788,33.7078,37148.0
2016-05-10 14:40:00,46.41,46.42,46.38,46.41,26407.0,33.7078,33.7151,33.686,33.7078,26407.0
2016-05-10 14:50:00,46.41,46.42,46.39,46.41,28900.0,33.7078,33.7151,33.6933,33.7078,28900.0
2016-05-10 15:00:00,46.41,46.42,46.38,46.41,33490.0,33.7078,33.7151,33.686,33.7078,33490.0
2016-05-10 15:10:00,46.41,46.47,46.41,46.46,37324.0,33.7078,33.7514,33.7078,33.7441,37324.0
2016-05-10 15:20:00,46.45,46.49,46.39,46.39,35408.0,33.7369,33.7659,33.6933,33.6933,35408.0
2016-05-10 15:30:00,46.39,46.4,46.33,46.36,78566.0,33.6933,33.7006,33.6497,33.6715,78566.0
2016-05-10 15:40:00,46.35,46.36,46.27,46.27,83112.0,33.6642,33.6715,33.6061,33.6061,83112.0
2016-05-10 15:50:00,46.27,46.32,46.24,46.26,163649.0,33.6061,33.6425,33.5844,33.5989,163649.0
2016-05-11 09:30:00,46.26,46.49,46.26,46.42,28141.0,33.5989,33.7659,33.5989,33.7151,28141.0
2016-05-11 09:40:00,46.39,46.4,46.21,46.25,21461.0,33.6933,33.7006,33.5626,33.5916,21461.0
2016-05-11 09:50:00,46.25,46.25,46.14,46.16,31151.0,33.5916,33.5916,33.5117,33.5262,31151.0
2016-05-11 10:00:00,46.15,46.2,45.93,45.97,68852.0,33.519,33.5553,33.3592,33.3883,68852.0
2016-05-11 10:10:00,45.97,45.97,45.87,45.9,46433.0,33.3883,33.3883,33.3156,33.3374,46433.0
2016-05-11 10:20:00,45.9,46.05,45.88,46.04,35121.0,33.3374,33.4464,33.3229,33.4391,35121.0
2016-05-11 10:30:00,46.08,46.1,45.97,46.1,110554.0,33.4681,33.4827,33.3883,33.4827,110554.0
2016-05-11 10:40:00,46.09,46.12,45.98,46.01,100526.0,33.4754,33.4972,33.3955,33.4173,100526.0
2016-05-11 10:50:00,46.01,46.06,45.92,45.99,37297.0,33.4173,33.4536,33.3519,33.4028,37297.0
2016-05-11 11:00:00,45.97,45.99,45.85,45.89,45127.0,33.3883,33.4028,33.3011,33.3301,45127.0
2016-05-11 11:10:00,45.89,45.91,45.85,45.88,39156.0,33.3301,33.3447,33.3011,33.3229,39156.0
2016-05-11 11:20:00,45.88,45.93,45.87,45.91,31437.0,33.3229,33.3592,33.3156,33.3447,31437.0
2016-05-11 11:30:00,45.9,45.96,45.88,45.93,40515.0,33.3374,33.381,33.3229,33.3592,40515.0
2016-05-11 11:40:00,45.94,45.94,45.88,45.9,61594.0,33.3665,33.3665,33.3229,33.3374,61594.0
2016-05-11 11:50:00,45.9,45.96,45.87,45.92,61871.0,33.3374,33.381,33.3156,33.3519,61871.0
2016-05-11 12:00:00,45.93,45.95,45.9,45.93,32971.0,33.3592,33.3737,33.3374,33.3592,32971.0
2016-05-11 12:10:00,45.94,45.96,45.9,45.96,38125.0,33.3665,33.381,33.3374,33.381,38125.0
2016-05-11 12:20:00,45.95,46.03,45.95,46.01,43825.0,33.3737,33.4318,33.3737,33.4173,43825.0
2016-05-11 12:30:00,46.01,46.1,46.0,46.09,26379.0,33.4173,33.4827,33.41,33.4754,26379.0
2016-05-11 12:40:00,46.09,46.14,46.09,46.13,38523.0,33.4754,33.5117,33.4754,33.5045,38523.0
2016-05-11 12:50:00,46.13,46.15,46.11,46.15,48851.0,33.5045,33.519,33.4899,33.519,48851.0
2016-05-11 13:00:00,46.16,46.18,46.15,46.17,14427.0,33.5262,33.5408,33.519,33.5335,14427.0
2016-05-11 13:10:00,46.18,46.2,46.17,46.2,34666.0,33.5408,33.5553,33.5335,33.5553,34666.0
2016-05-11 13:20:00,46.2,46.25,46.18,46.24,39766.0,33.5553,33.5916,33.5408,33.5844,39766.0
2016-05-11 13:30:00,46.23,46.23,46.16,46.16,22156.0,33.5771,33.5771,33.5262,33.5262,22156.0
2016-05-11 13:40:00,46.17,46.26,46.16,46.25,25095.0,33.5335,33.5989,33.5262,33.5916,25095.0
2016-05-11 13:50:00,46.25,46.33,46.25,46.27,37365.0,33.5916,33.6497,33.5916,33.6061,37365.0
2016-05-11 14:00:00,46.26,46.27,46.18,46.2,31689.0,33.5989,33.6061,33.5408,33.5553,31689.0
2016-05-11 14:10:00,46.19,46.25,46.18,46.25,34133.0,33.548,33.5916,33.5408,33.5916,34133.0
2016-05-11 14:20:00,46.25,46.29,46.24,46.29,29512.0,33.5916,33.6207,33.5844,33.6207,29512.0
2016-05-11 14:30:00,46.3,46.31,46.26,46.29,28971.0,33.6279,33.6352,33.5989,33.6207,28971.0
2016-05-11 14:40:00,46.29,46.35,46.29,46.32,34283.0,33.6207,33.6642,33.6207,33.6425,34283.0
2016-05-11 14:50:00,46.32,46.36,46.26,46.28,48053.0,33.6425,33.6715,33.5989,33.6134,48053.0
2016-05-11 15:00:00,46.28,46.35,46.28,46.34,25980.0,33.6134,33.6642,33.6134,33.657,25980.0
2016-05-11 15:10:00,46.33,46.34,46.28,46.3,80820.0,33.6497,33.657,33.6134,33.6279,80820.0
2016-05-11 15:20:00,46.3,46.39,46.29,46.36,49655.0,33.6279,33.6933,33.6207,33.6715,49655.0
2016-05-11 15:30:00,46.37,46.44,46.35,46.4,77913.0,33.6788,33.7296,33.6642,33.7006,77913.0
2016-05-11 15:40:00,46.41,46.41,46.35,46.36,83728.0,33.7078,33.7078,33.6642,33.6715,83728.0
2016-05-11 15:50:00,46.35,46.38,46.32,46.37,232765.0,33.6642,33.686,33.6425,33.6788,232765.0
2016-05-12 09:30:00,46.33,46.36,46.09,46.09,46711.0,33.6497,33.6715,33.4754,33.4754,46711.0
2016-05-12 09:40:00,46.09,46.47,46.09,46.29,76177.0,33.4754,33.7514,33.4754,33.6207,76177.0
2016-05-12 09:50:00,46.29,46.59,46.29,46.46,65600.0,33.6207,33.8386,33.6207,33.7441,65600.0
2016-05-12 10:00:00,46.45,46.5,46.32,46.35,38730.0,33.7369,33.7732,33.6425,33.6642,38730.0
2016-05-12 10:10:00,46.36,46.49,46.31,46.4,27722.0,33.6715,33.7659,33.6352,33.7006,27722.0
2016-05-12 10:20:00,46.39,46.49,46.34,46.49,38929.0,33.6933,33.7659,33.657,33.7659,38929.0
2016-05-12 10:30:00,46.48,46.53,46.46,46.5,41984.0,33.7587,33.795,33.7441,33.7732,41984.0
2016-05-12 10:40:00,46.51,46.56,46.44,46.46,72403.0,33.7805,33.8168,33.7296,33.7441,72403.0
2016-05-12 10:50:00,46.47,46.6,46.46,46.58,59872.0,33.7514,33.8458,33.7441,33.8313,59872.0
2016-05-12 11:00:00,46.58,46.58,46.44,46.47,42607.0,33.8313,33.8313,33.7296,33.7514,42607.0
2016-05-12 11:10:00,46.46,46.61,46.45,46.57,53668.0,33.7441,33.8531,33.7369,33.824,53668.0
2016-05-12 11:20:00,46.58,46.59,46.48,46.51,47536.0,33.8313,33.8386,33.7587,33.7805,47536.0
2016-05-12 11:30:00,46.51,46.53,46.43,46.5,49223.0,33.7805,33.795,33.7224,33.7732,49223.0
2016-05-12 11:40:00,46.51,46.52,46.42,46.44,47879.0,33.7805,33.7877,33.7151,33.7296,47879.0
2016-05-12 11:50:00,46.43,46.45,46.38,46.4,50531.0,33.7224,33.7369,33.686,33.7006,50531.0
2016-05-12 12:00:00,46.4,46.4,46.33,46.34,91029.0,33.7006,33.7006,33.6497,33.657,91029.0
2016-05-12 12:10:00,46.33,46.41,46.28,46.4,58057.0,33.6497,33.7078,33.6134,33.7006,58057.0
2016-05-12 12:20:00,46.41,46.48,46.4,46.45,81537.0,33.7078,33.7587,33.7006,33.7369,81537.0
2016-05-12 12:30:00,46.45,46.46,46.37,46.38,34300.0,33.7369,33.7441,33.6788,33.686,34300.0
2016-05-12 12:40:00,46.37,46.46,46.37,46.42,35994.0,33.6788,33.7441,33.6788,33.7151,35994.0
2016-05-12 12:50:00,46.41,46.48,46.4,46.44,24379.0,33.7078,33.7587,33.7006,33.7296,24379.0
2016-05-12 13:00:00,46.43,46.51,46.41,46.51,57582.0,33.7224,33.7805,33.7078,33.7805,57582.0
2016-05-12 13:10:00,46.51,46.51,46.44,46.45,30571.0,33.7805,33.7805,33.7296,33.7369,30571.0
2016-05-12 13:20:00,46.46,46.49,46.42,46.48,31045.0,33.7441,33.7659,33.7151,33.7587,31045.0
2016-05-12 13:30:00,46.48,46.49,46.38,46.4,44432.0,33.7587,33.7659,33.686,33.7006,44432.0
2016-05-12 13:40:00,46.4,46.41,46.33,46.34,83107.0,33.7006,33.7078,33.6497,33.657,83107.0
2016-05-12 13:50:00,46.35,46.4,46.31,46.31,45449.0,33.6642,33.7006,33.6352,33.6352,45449.0
2016-05-12 14:00:00,46.31,46.41,46.31,46.39,82657.0,33.6352,33.7078,33.6352,33.6933,82657.0
2016-05-12 14:10:00,46.39,46.39,46.29,46.3,57537.0,33.6933,33.6933,33.6207,33.6279,57537.0
2016-05-12 14:20:00,46.3,46.41,46.29,46.41,60708.0,33.6279,33.7078,33.6207,33.7078,60708.0
2016-05-12 14:30:00,46.4,46.43,46.36,46.38,60609.0,33.7006,33.7224,33.6715,33.686,60609.0
2016-05-12 14:40:00,46.38,46.4,46.33,46.38,45335.0,33.686,33.7006,33.6497,33.686,45335.0
2016-05-12 14:50:00,46.38,46.38,46.32,46.34,35690.0,33.686,33.686,33.6425,33.657,35690.0
2016-05-12 15:00:00,46.34,46.39,46.33,46.34,53422.0,33.657,33.6933,33.6497,33.657,53422.0
2016-05-12 15:10:00,46.34,46.39,46.34,46.38,42751.0,33.657,33.6933,33.657,33.686,42751.0
2016-05-12 15:20:00,46.38,46.4,46.26,46.27,88589.0,33.686,33.7006,33.5989,33.6061,88589.0
2016-05-12 15:30:00,46.28,46.35,46.27,46.34,81929.0,33.6134,33.6642,33.6061,33.657,81929.0
2016-05-12 15:40:00,46.34,46.38,46.32,46.37,100932.0,33.657,33.686,33.6425,33.6788,100932.0
2016-05-12 15:50:00,46.36,46.38,46.32,46.37,279314.0,33.6715,33.686,33.6425,33.6788,279314.0
2016-05-13 09:30:00,46.36,46.36,45.84,46.05,66310.0,33.6715,33.6715,33.2938,33.4464,66310.0
2016-05-13 09:40:00,46.03,46.18,45.95,46.16,83528.0,33.4318,33.5408,33.3737,33.5262,83528.0
2016-05-13 09:50:00,46.18,46.36,46.14,46.14,38768.0,33.5408,33.6715,33.5117,33.5117,38768.0
2016-05-13 10:00:00,46.16,46.22,45.91,45.91,36504.0,33.5262,33.5698,33.3447,33.3447,36504.0
2016-05-13 10:10:00,45.91,46.02,45.91,45.95,40095.0,33.3447,33.4246,33.3447,33.3737,40095.0
2016-05-13 10:20:00,45.95,46.08,45.94,46.01,49732.0,33.3737,33.4681,33.3665,33.4173,49732.0
2016-05-13 10:30:00,46.0,46.23,45.99,46.09,30805.0,33.41,33.5771,33.4028,33.4754,30805.0
2016-05-13 10:40:00,46.09,46.1,45.94,45.97,40913.0,33.4754,33.4827,33.3665,33.3883,40913.0
2016-05-13 10:50:00,45.97,46.13,45.97,46.05,38662.0,33.3883,33.5045,33.3883,33.4464,38662.0
2016-05-13 11:00:00,46.05,46.09,45.99,46.09,20516.0,33.4464,33.4754,33.4028,33.4754,20516.0
2016-05-13 11:10:00,46.08,46.19,46.08,46.11,20748.0,33.4681,33.548,33.4681,33.4899,20748.0
2016-05-13 11:20:00,46.11,46.21,46.1,46.16,24514.0,33.4899,33.5626,33.4827,33.5262,24514.0
2016-05-13 11:30:00,46.17,46.17,46.06,46.11,46001.0,33.5335,33.5335,33.4536,33.4899,46001.0
2016-05-13 11:40:00,46.11,46.14,46.06,46.1,21572.0,33.4899,33.5117,33.4536,33.4827,21572.0
2016-05-13 11:50:00,46.09,46.11,46.04,46.06,19344.0,33.4754,33.4899,33.4391,33.4536,19344.0
2016-05-13 12:00:00,46.06,46.14,46.05,46.14,36237.0,33.4536,33.5117,33.4464,33.5117,36237.0
2016-05-13 12:10:00,46.16,46.16,46.08,46.12,34599.0,33.5262,33.5262,33.4681,33.4972,34599.0
2016-05-13 12:20:00,46.13,46.15,46.08,46.09,22814.0,33.5045,33.519,33.4681,33.4754,22814.0
2016-05-13 12:30:00,46.09,46.12,46.05,46.07,22810.0,33.4754,33.4972,33.4464,33.4609,22810.0
2016-05-13 12:40:00,46.07,46.07,46.0,46.02,18320.0,33.4609,33.4609,33.41,33.4246,18320.0
2016-05-13 12:50:00,46.02,46.08,46.02,46.05,29974.0,33.4246,33.4681,33.4246,33.4464,29974.0
2016-05-13 13:00:00,46.05,46.07,46.03,46.05,32498.0,33.4464,33.4609,33.4318,33.4464,32498.0
2016-05-13 13:10:00,46.05,46.09,46.03,46.06,29441.0,33.4464,33.4754,33.4318,33.4536,29441.0
2016-05-13 13:20:00,46.07,46.07,45.98,45.99,29632.0,33.4609,33.4609,33.3955,33.4028,29632.0
2016-05-13 13:30:00,46.0,46.02,45.96,45.97,41087.0,33.41,33.4246,33.381,33.3883,41087.0
2016-05-13 13:40:00,45.97,46.0,45.94,45.94,31858.0,33.3883,33.41,33.3665,33.3665,31858.0
2016-05-13 13:50:00,45.93,45.94,45.86,45.92,47635.0,33.3592,33.3665,33.3084,33.3519,47635.0
2016-05-13 14:00:00,45.93,45.93,45.86,45.88,39232.0,33.3592,33.3592,33.3084,33.3229,39232.0
2016-05-13 14:10:00,45.88,45.96,45.86,45.88,40716.0,33.3229,33.381,33.3084,33.3229,40716.0
2016-05-13 14:20:00,45.88,45.9,45.83,45.86,49839.0,33.3229,33.3374,33.2866,33.3084,49839.0
2016-05-13 14:30:00,45.86,45.86,45.78,45.79,82802.0,33.3084,33.3084,33.2503,33.2575,82802.0
2016-05-13 14:40:00,45.79,45.82,45.76,45.8,55041.0,33.2575,33.2793,33.2357,33.2648,55041.0
2016-05-13 14:50:00,45.8,45.89,45.79,45.85,27368.0,33.2648,33.3301,33.2575,33.3011,27368.0
2016-05-13 15:00:00,45.85,45.86,45.8,45.82,28028.0,33.3011,33.3084,33.2648,33.2793,28028.0
2016-05-13 15:10:00,45.81,45.87,45.79,45.83,41417.0,33.272,33.3156,33.2575,33.2866,41417.0
2016-05-13 15:20:00,45.82,45.83,45.76,45.79,31382.0,33.2793,33.2866,33.2357,33.2575,31382.0
2016-05-13 15:30:00,45.79,45.81,45.75,45.79,45338.0,33.2575,33.272,33.2285,33.2575,45338.0
2016-05-13 15:40:00,45.79,45.87,45.79,45.84,69323.0,33.2575,33.3156,33.2575,33.2938,69323.0
2016-05-13 15:50:00,45.83,45.9,45.82,45.88,272951.0,33.2866,33.3374,33.2793,33.3229,272951.0
2016-05-16 09:30:00,45.81,45.95,45.63,45.77,54596.0,33.272,33.3737,33.1413,33.243,54596.0
2016-05-16 09:40:00,45.75,46.0,45.71,45.85,54881.0,33.2285,33.41,33.1994,33.3011,54881.0
2016-05-16 09:50:00,45.85,45.92,45.78,45.92,20290.0,33.3011,33.3519,33.2503,33.3519,20290.0
2016-05-16 10:00:00,45.93,45.98,45.84,45.95,29311.0,33.3592,33.3955,33.2938,33.3737,29311.0
2016-05-16 10:10:00,45.95,45.98,45.87,45.96,18923.0,33.3737,33.3955,33.3156,33.381,18923.0
2016-05-16 10:20:00,45.96,45.99,45.88,45.88,30720.0,33.381,33.4028,33.3229,33.3229,30720.0
2016-05-16 10:30:00,45.89,45.93,45.82,45.88,36262.0,33.3301,33.3592,33.2793,33.3229,36262.0
2016-05-16 10:40:00,45.88,45.89,45.79,45.8,30279.0,33.3229,33.3301,33.2575,33.2648,30279.0
2016-05-16 10:50:00,45.8,45.9,45.76,45.77,54732.0,33.2648,33.3374,33.2357,33.243,54732.0
2016-05-16 11:00:00,45.78,45.88,45.77,45.86,34518.0,33.2503,33.3229,33.243,33.3084,34518.0
2016-05-16 11:10:00,45.87,45.87,45.77,45.79,54848.0,33.3156,33.3156,33.243,33.2575,54848.0
2016-05-16 11:20:00,45.79,45.8,45.67,45.68,130362.0,33.2575,33.2648,33.1704,33.1776,130362.0
2016-05-16 11:30:00,45.68,45.7,45.59,45.6,93025.0,33.1776,33.1921,33.1123,33.1195,93025.0
2016-05-16 11:40:00,45.61,45.67,45.59,45.62,42693.0,33.1268,33.1704,33.1123,33.134,42693.0
2016-05-16 11:50:00,45.63,45.63,45.53,45.59,52310.0,33.1413,33.1413,33.0687,33.1123,52310.0
2016-05-16 12:00:00,45.59,45.6,45.56,45.58,85621.0,33.1123,33.1195,33.0905,33.105,85621.0
2016-05-16 12:10:00,45.58,45.7,45.57,45.62,162294.0,33.105,33.1921,33.0977,33.134,162294.0
2016-05-16 12:20:00,45.61,45.62,45.57,45.59,115757.0,33.1268,33.134,33.0977,33.1123,115757.0
2016-05-16 12:30:00,45.59,45.63,45.57,45.58,34345.0,33.1123,33.1413,33.0977,33.105,34345.0
2016-05-16 12:40:00,45.59,45.61,45.57,45.58,29636.0,33.1123,33.1268,33.0977,33.105,29636.0
2016-05-16 12:50:00,45.59,45.62,45.59,45.6,87677.0,33.1123,33.134,33.1123,33.1195,87677.0
2016-05-16 13:00:00,45.6,45.63,45.57,45.57,102896.0,33.1195,33.1413,33.0977,33.0977,102896.0
2016-05-16 13:10:00,45.58,45.64,45.57,45.63,22650.0,33.105,33.1486,33.0977,33.1413,22650.0
2016-05-16 13:20:00,45.63,45.63,45.58,45.6,133936.0,33.1413,33.1413,33.105,33.1195,133936.0
2016-05-16 13:30:00,45.61,45.64,45.56,45.58,42349.0,33.1268,33.1486,33.0905,33.105,42349.0
2016-05-16 13:40:00,45.58,45.6,45.57,45.6,38714.0,33.105,33.1195,33.0977,33.1195,38714.0
2016-05-16 13:50:00,45.6,45.67,45.59,45.67,132506.0,33.1195,33.1704,33.1123,33.1704,132506.0
2016-05-16 14:00:00,45.68,45.79,45.68,45.74,57262.0,33.1776,33.2575,33.1776,33.2212,57262.0
2016-05-16 14:10:00,45.75,45.8,45.72,45.76,72326.0,33.2285,33.2648,33.2067,33.2357,72326.0
2016-05-16 14:20:00,45.76,45.79,45.73,45.74,35227.0,33.2357,33.2575,33.2139,33.2212,35227.0
2016-05-16 14:30:00,45.74,45.77,45.7,45.71,37022.0,33.2212,33.243,33.1921,33.1994,37022.0
2016-05-16 14:40:00,45.71,45.8,45.68,45.76,34380.0,33.1994,33.2648,33.1776,33.2357,34380.0
2016-05-16 14:50:00,45.77,45.8,45.73,45.8,44691.0,33.243,33.2648,33.2139,33.2648,44691.0
2016-05-16 15:00:00,45.79,45.85,45.79,45.85,26483.0,33.2575,33.3011,33.2575,33.3011,26483.0
2016-05-16 15:10:00,45.85,45.87,45.82,45.86,32857.0,33.3011,33.3156,33.2793,33.3084,32857.0
2016-05-16 15:20:00,45.86,45.9,45.86,45.9,31782.0,33.3084,33.3374,33.3084,33.3374,31782.0
2016-05-16 15:30:00,45.91,45.91,45.83,45.85,47111.0,33.3447,33.3447,33.2866,33.3011,47111.0
2016-05-16 15:40:00,45.86,45.88,45.83,45.87,50398.0,33.3084,33.3229,33.2866,33.3156,50398.0
2016-05-16 15:50:00,45.87,45.96,45.86,45.93,180085.0,33.3156,33.381,33.3084,33.3592,180085.0
2016-05-17 09:30:00,45.77,45.97,45.62,45.67,54382.0,33.243,33.3883,33.134,33.1704,54382.0
2016-05-17 09:40:00,45.67,45.85,45.6,45.66,35593.0,33.1704,33.3011,33.1195,33.1631,35593.0
2016-05-17 09:50:00,45.66,45.79,45.65,45.78,41244.0,33.1631,33.2575,33.1558,33.2503,41244.0
2016-05-17 10:00:00,45.8,45.88,45.76,45.76,52307.0,33.2648,33.3229,33.2357,33.2357,52307.0
2016-05-17 10:10:00,45.77,45.78,45.7,45.76,34959.0,33.243,33.2503,33.1921,33.2357,34959.0
2016-05-17 10:20:00,45.77,45.82,45.7,45.7,56455.0,33.243,33.2793,33.1921,33.1921,56455.0
2016-05-17 10:30:00,45.71,45.73,45.59,45.59,43024.0,33.1994,33.2139,33.1123,33.1123,43024.0
2016-05-17 10:40:00,45.6,45.69,45.52,45.52,55408.0,33.1195,33.1849,33.0614,33.0614,55408.0
2016-05-17 10:50:00,45.52,45.53,45.39,45.52,71888.0,33.0614,33.0687,32.967,33.0614,71888.0
2016-05-17 11:00:00,45.52,45.53,45.47,45.51,44648.0,33.0614,33.0687,33.0251,33.0542,44648.0
2016-05-17 11:10:00,45.5,45.54,45.43,45.46,32143.0,33.0469,33.0759,32.996,33.0178,32143.0
2016-05-17 11:20:00,45.45,45.45,45.31,45.38,29778.0,33.0106,33.0106,32.9089,32.9597,29778.0
2016-05-17 11:30:00,45.38,45.41,45.36,45.4,28367.0,32.9597,32.9815,32.9452,32.9743,28367.0
2016-05-17 11:40:00,45.4,45.4,45.29,45.3,30008.0,32.9743,32.9743,32.8944,32.9016,30008.0
2016-05-17 11:50:00,45.3,45.35,45.29,45.35,39718.0,32.9016,32.9379,32.8944,32.9379,39718.0
2016-05-17 12:00:00,45.35,45.38,45.32,45.36,43773.0,32.9379,32.9597,32.9162,32.9452,43773.0
2016-05-17 12:10:00,45.36,45.4,45.33,45.33,26653.0,32.9452,32.9743,32.9234,32.9234,26653.0
2016-05-17 12:20:00,45.32,45.34,45.29,45.31,22674.0,32.9162,32.9307,32.8944,32.9089,22674.0
2016-05-17 12:30:00,45.31,45.33,45.25,45.26,33963.0,32.9089,32.9234,32.8653,32.8726,33963.0
2016-05-17 12:40:00,45.27,45.31,45.24,45.3,19655.0,32.8798,32.9089,32.858,32.9016,19655.0
2016-05-17 12:50:00,45.29,45.29,45.19,45.23,27009.0,32.8944,32.8944,32.8217,32.8508,27009.0
2016-05-17 13:00:00,45.23,45.24,45.14,45.14,30365.0,32.8508,32.858,32.7854,32.7854,30365.0
2016-05-17 13:10:00,45.14,45.19,45.11,45.17,40186.0,32.7854,32.8217,32.7636,32.8072,40186.0
2016-05-17 13:20:00,45.17,45.19,45.1,45.12,32825.0,32.8072,32.8217,32.7564,32.7709,32825.0
2016-05-17 13:30:00,45.13,45.18,45.13,45.18,47393.0,32.7782,32.8145,32.7782,32.8145,47393.0
2016-05-17 13:40:00,45.18,45.2,45.09,45.11,35195.0,32.8145,32.829,32.7491,32.7636,35195.0
2016-05-17 13:50:00,45.12,45.15,45.09,45.1,42338.0,32.7709,32.7927,32.7491,32.7564,42338.0
2016-05-17 14:00:00,45.1,45.11,44.97,45.0,61303.0,32.7564,32.7636,32.6619,32.6837,61303.0
2016-05-17 14:10:00,45.0,45.01,44.89,44.91,63802.0,32.6837,32.691,32.6038,32.6184,63802.0
2016-05-17 14:20:00,44.91,44.95,44.85,44.95,55947.0,32.6184,32.6474,32.5748,32.6474,55947.0
2016-05-17 14:30:00,44.95,44.99,44.92,44.96,44482.0,32.6474,32.6765,32.6256,32.6547,44482.0
2016-05-17 14:40:00,44.96,45.04,44.9,45.03,65834.0,32.6547,32.7128,32.6111,32.7055,65834.0
2016-05-17 14:50:00,45.02,45.08,44.98,45.07,48002.0,32.6983,32.7418,32.6692,32.7346,48002.0
2016-05-17 15:00:00,45.06,45.13,45.02,45.11,61443.0,32.7273,32.7782,32.6983,32.7636,61443.0
2016-05-17 15:10:00,45.1,45.11,44.98,44.98,99749.0,32.7564,32.7636,32.6692,32.6692,99749.0
2016-05-17 15:20:00,44.97,45.02,44.94,44.97,84743.0,32.6619,32.6983,32.6402,32.6619,84743.0
2016-05-17 15:30:00,44.96,45.04,44.96,45.02,73125.0,32.6547,32.7128,32.6547,32.6983,73125.0
2016-05-17 15:40:00,45.03,45.07,44.99,45.07,124912.0,32.7055,32.7346,32.6765,32.7346,124912.0
2016-05-17 15:50:00,45.06,45.2,45.04,45.18,276067.0,32.7273,32.829,32.7128,32.8145,276067.0
2016-05-18 09:30:00,44.93,45.0,44.41,44.42,111248.0,32.6329,32.6837,32.2552,32.2625,111248.0
2016-05-18 09:40:00,44.43,44.69,44.39,44.65,65002.0,32.2697,32.4586,32.2407,32.4295,65002.0
2016-05-18 09:50:00,44.66,44.83,44.6,44.68,35923.0,32.4368,32.5603,32.3932,32.4513,35923.0
2016-05-18 10:00:00,44.68,44.76,44.57,44.69,79327.0,32.4513,32.5094,32.3714,32.4586,79327.0
2016-05-18 10:10:00,44.69,44.69,44.6,44.63,79398.0,32.4586,32.4586,32.3932,32.415,79398.0
2016-05-18 10:20:00,44.63,44.71,44.57,44.71,68921.0,32.415,32.4731,32.3714,32.4731,68921.0
2016-05-18 10:30:00,44.7,44.79,44.59,44.66,86091.0,32.4658,32.5312,32.386,32.4368,86091.0
2016-05-18 10:40:00,44.66,44.75,44.65,44.71,55328.0,32.4368,32.5022,32.4295,32.4731,55328.0
2016-05-18 10:50:00,44.7,44.9,44.69,44.89,95373.0,32.4658,32.6111,32.4586,32.6038,95373.0
2016-05-18 11:00:00,44.88,44.93,44.84,44.92,45407.0,32.5966,32.6329,32.5675,32.6256,45407.0
2016-05-18 11:10:00,44.93,45.05,44.92,45.05,25814.0,32.6329,32.7201,32.6256,32.7201,25814.0
2016-05-18 11:20:00,45.05,45.1,44.98,45.04,29246.0,32.7201,32.7564,32.6692,32.7128,29246.0
2016-05-18 11:30:00,45.03,45.04,44.98,45.04,27100.0,32.7055,32.7128,32.6692,32.7128,27100.0
2016-05-18 11:40:00,45.04,45.12,45.0,45.06,24316.0,32.7128,32.7709,32.6837,32.7273,24316.0
2016-05-18 11:50:00,45.07,45.08,44.97,44.99,59858.0,32.7346,32.7418,32.6619,32.6765,59858.0
2016-05-18 12:00:00,45.0,45.0,44.94,45.0,57905.0,32.6837,32.6837,32.6402,32.6837,57905.0
2016-05-18 12:10:00,45.0,45.02,44.96,44.99,39519.0,32.6837,32.6983,32.6547,32.6765,39519.0
2016-05-18 12:20:00,44.99,45.05,44.99,45.01,35050.0,32.6765,32.7201,32.6765,32.691,35050.0
2016-05-18 12:30:00,45.0,45.01,44.96,44.98,37495.0,32.6837,32.691,32.6547,32.6692,37495.0
2016-05-18 12:40:00,44.99,45.06,44.99,45.01,52120.0,32.6765,32.7273,32.6765,32.691,52120.0
2016-05-18 12:50:00,45.01,45.02,44.96,45.0,38002.0,32.691,32.6983,32.6547,32.6837,38002.0
2016-05-18 13:00:00,45.02,45.12,45.0,45.07,50085.0,32.6983,32.7709,32.6837,32.7346,50085.0
2016-05-18 13:10:00,45.07,45.09,45.02,45.03,47235.0,32.7346,32.7491,32.6983,32.7055,47235.0
2016-05-18 13:20:00,45.02,45.14,45.01,45.14,34911.0,32.6983,32.7854,32.691,32.7854,34911.0
2016-05-18 13:30:00,45.14,45.14,45.05,45.07,55432.0,32.7854,32.7854,32.7201,32.7346,55432.0
2016-05-18 13:40:00,45.07,45.08,45.03,45.03,40193.0,32.7346,32.7418,32.7055,32.7055,40193.0
2016-05-18 13:50:00,45.03,45.03,44.98,44.99,50245.0,32.7055,32.7055,32.6692,32.6765,50245.0
2016-05-18 14:00:00,44.98,44.99,44.43,44.56,136488.0,32.6692,32.6765,32.2697,32.3642,136488.0
2016-05-18 14:10:00,44.55,44.57,44.32,44.45,140824.0,32.3569,32.3714,32.1898,32.2843,140824.0
2016-05-18 14:20:00,44.45,44.46,44.25,44.27,138220.0,32.2843,32.2915,32.139,32.1535,138220.0
2016-05-18 14:30:00,44.26,44.39,44.24,44.37,116652.0,32.1463,32.2407,32.1317,32.2262,116652.0
2016-05-18 14:40:00,44.37,44.48,44.32,44.37,156759.0,32.2262,32.3061,32.1898,32.2262,156759.0
2016-05-18 14:50:00,44.37,44.44,44.31,44.34,90492.0,32.2262,32.277,32.1826,32.2044,90492.0
2016-05-18 15:00:00,44.34,44.42,44.27,44.28,61670.0,32.2044,32.2625,32.1535,32.1608,61670.0
2016-05-18 15:10:00,44.28,44.29,44.16,44.24,60734.0,32.1608,32.1681,32.0736,32.1317,60734.0
2016-05-18 15:20:00,44.24,44.24,44.15,44.17,57484.0,32.1317,32.1317,32.0664,32.0809,57484.0
2016-05-18 15:30:00,44.17,44.28,44.17,44.17,77982.0,32.0809,32.1608,32.0809,32.0809,77982.0
2016-05-18 15:40:00,44.17,44.3,44.17,44.3,104873.0,32.0809,32.1753,32.0809,32.1753,104873.0
2016-05-18 15:50:00,44.3,44.36,44.25,44.32,290434.0,32.1753,32.2189,32.139,32.1898,290434.0
2016-05-19 09:30:00,44.11,44.22,43.82,44.02,77106.0,32.0373,32.1172,31.8267,31.972,77106.0
2016-05-19 09:40:00,44.05,44.39,44.0,44.38,49775.0,31.9937,32.2407,31.9574,32.2334,49775.0
2016-05-19 09:50:00,44.42,44.48,44.18,44.25,51759.0,32.2625,32.3061,32.0882,32.139,51759.0
2016-05-19 10:00:00,44.25,44.34,44.23,44.25,33685.0,32.139,32.2044,32.1245,32.139,33685.0
2016-05-19 10:10:00,44.24,44.48,44.24,44.36,41066.0,32.1317,32.3061,32.1317,32.2189,41066.0
2016-05-19 10:20:00,44.33,44.45,44.29,44.34,53490.0,32.1971,32.2843,32.1681,32.2044,53490.0
2016-05-19 10:30:00,44.34,44.45,44.26,44.36,29425.0,32.2044,32.2843,32.1463,32.2189,29425.0
2016-05-19 10:40:00,44.35,44.45,44.3,44.44,32900.0,32.2116,32.2843,32.1753,32.277,32900.0
2016-05-19 10:50:00,44.45,44.55,44.34,44.5,45990.0,32.2843,32.3569,32.2044,32.3206,45990.0
2016-05-19 11:00:00,44.51,44.52,44.36,44.49,60708.0,32.3278,32.3351,32.2189,32.3133,60708.0
2016-05-19 11:10:00,44.5,44.5,44.35,44.44,39044.0,32.3206,32.3206,32.2116,32.277,39044.0
2016-05-19 11:20:00,44.45,44.47,44.35,44.43,43749.0,32.2843,32.2988,32.2116,32.2697,43749.0
2016-05-19 11:30:00,44.45,44.45,44.31,44.31,44641.0,32.2843,32.2843,32.1826,32.1826,44641.0
2016-05-19 11:40:00,44.32,44.44,44.28,44.41,42271.0,32.1898,32.277,32.1608,32.2552,42271.0
2016-05-19 11:50:00,44.41,44.51,44.36,44.47,32147.0,32.2552,32.3278,32.2189,32.2988,32147.0
2016-05-19 12:00:00,44.46,44.52,44.43,44.48,40195.0,32.2915,32.3351,32.2697,32.3061,40195.0
2016-05-19 12:10:00,44.49,44.55,44.48,44.54,27248.0,32.3133,32.3569,32.3061,32.3496,27248.0
2016-05-19 12:20:00,44.53,44.6,44.52,44.54,30453.0,32.3424,32.3932,32.3351,32.3496,30453.0
2016-05-19 12:30:00,44.55,44.55,44.46,44.51,47037.0,32.3569,32.3569,32.2915,32.3278,47037.0
2016-05-19 12:40:00,44.5,44.55,44.46,44.52,38035.0,32.3206,32.3569,32.2915,32.3351,38035.0
2016-05-19 12:50:00,44.52,44.57,44.47,44.52,23874.0,32.3351,32.3714,32.2988,32.3351,23874.0
2016-05-19 13:00:00,44.52,44.58,44.49,44.58,36149.0,32.3351,32.3787,32.3133,32.3787,36149.0
2016-05-19 13:10:00,44.58,44.6,44.54,44.54,23473.0,32.3787,32.3932,32.3496,32.3496,23473.0
2016-05-19 13:20:00,44.55,44.58,44.5,44.56,25880.0,32.3569,32.3787,32.3206,32.3642,25880.0
2016-05-19 13:30:00,44.56,44.59,44.52,44.54,40762.0,32.3642,32.386,32.3351,32.3496,40762.0
2016-05-19 13:40:00,44.53,44.58,44.52,44.56,43020.0,32.3424,32.3787,32.3351,32.3642,43020.0
2016-05-19 13:50:00,44.56,44.6,44.55,44.59,29623.0,32.3642,32.3932,32.3569,32.386,29623.0
2016-05-19 14:00:00,44.6,44.67,44.57,44.65,36664.0,32.3932,32.4441,32.3714,32.4295,36664.0
2016-05-19 14:10:00,44.65,44.7,44.64,44.67,40069.0,32.4295,32.4658,32.4223,32.4441,40069.0
2016-05-19 14:20:00,44.67,44.71,44.6,44.7,40477.0,32.4441,32.4731,32.3932,32.4658,40477.0
2016-05-19 14:30:00,44.71,44.71,44.61,44.65,47090.0,32.4731,32.4731,32.4005,32.4295,47090.0
2016-05-19 14:40:00,44.65,44.67,44.58,44.6,34526.0,32.4295,32.4441,32.3787,32.3932,34526.0
2016-05-19 14:50:00,44.59,44.66,44.57,44.65,56120.0,32.386,32.4368,32.3714,32.4295,56120.0
2016-05-19 15:00:00,44.65,44.72,44.62,44.71,40737.0,32.4295,32.4804,32.4077,32.4731,40737.0
2016-05-19 15:10:00,44.71,44.74,44.68,44.73,53232.0,32.4731,32.4949,32.4513,32.4876,53232.0
2016-05-19 15:20:00,44.74,44.79,44.73,44.74,55429.0,32.4949,32.5312,32.4876,32.4949,55429.0
2016-05-19 15:30:00,44.74,44.75,44.67,44.71,62208.0,32.4949,32.5022,32.4441,32.4731,62208.0
2016-05-19 15:40:00,44.71,44.79,44.69,44.79,100450.0,32.4731,32.5312,32.4586,32.5312,100450.0
2016-05-19 15:50:00,44.78,44.8,44.73,44.78,191380.0,32.5239,32.5385,32.4876,32.5239,191380.0
2016-05-20 09:30:00,44.93,44.93,44.49,44.66,216491.0,32.6329,32.6329,32.3133,32.4368,216491.0
2016-05-20 09:40:00,44.64,44.76,44.55,44.74,67081.0,32.4223,32.5094,32.3569,32.4949,67081.0
2016-05-20 09:50:00,44.75,44.81,44.63,44.75,55548.0,32.5022,32.5457,32.415,32.5022,55548.0
2016-05-20 10:00:00,44.74,44.85,44.66,44.83,63778.0,32.4949,32.5748,32.4368,32.5603,63778.0
2016-05-20 10:10:00,44.83,44.93,44.8,44.84,56443.0,32.5603,32.6329,32.5385,32.5675,56443.0
2016-05-20 10:20:00,44.85,44.87,44.75,44.8,45875.0,32.5748,32.5893,32.5022,32.5385,45875.0
2016-05-20 10:30:00,44.8,44.86,44.69,44.71,51833.0,32.5385,32.5821,32.4586,32.4731,51833.0
2016-05-20 10:40:00,44.71,44.87,44.69,44.84,60830.0,32.4731,32.5893,32.4586,32.5675,60830.0
2016-05-20 10:50:00,44.84,44.87,44.79,44.81,74599.0,32.5675,32.5893,32.5312,32.5457,74599.0
2016-05-20 11:00:00,44.8,44.86,44.79,44.85,72061.0,32.5385,32.5821,32.5312,32.5748,72061.0
2016-05-20 11:10:00,44.84,44.89,44.8,44.88,42359.0,32.5675,32.6038,32.5385,32.5966,42359.0
2016-05-20 11:20:00,44.87,44.91,44.82,44.87,84138.0,32.5893,32.6184,32.553,32.5893,84138.0
2016-05-20 11:30:00,44.87,44.88,44.82,44.86,65975.0,32.5893,32.5966,32.553,32.5821,65975.0
2016-05-20 11:40:00,44.86,44.9,44.83,44.86,71516.0,32.5821,32.6111,32.5603,32.5821,71516.0
2016-05-20 11:50:00,44.85,44.9,44.84,44.86,110303.0,32.5748,32.6111,32.5675,32.5821,110303.0
2016-05-20 12:00:00,44.85,44.88,44.84,44.84,46154.0,32.5748,32.5966,32.5675,32.5675,46154.0
2016-05-20 12:10:00,44.83,44.91,44.81,44.89,139911.0,32.5603,32.6184,32.5457,32.6038,139911.0
2016-05-20 12:20:00,44.9,44.93,44.88,44.9,42512.0,32.6111,32.6329,32.5966,32.6111,42512.0
2016-05-20 12:30:00,44.9,44.9,44.84,44.86,26335.0,32.6111,32.6111,32.5675,32.5821,26335.0
2016-05-20 12:40:00,44.87,44.91,44.86,44.9,27317.0,32.5893,32.6184,32.5821,32.6111,27317.0
2016-05-20 12:50:00,44.89,44.96,44.89,44.89,23640.0,32.6038,32.6547,32.6038,32.6038,23640.0
2016-05-20 13:00:00,44.89,44.9,44.85,44.88,30768.0,32.6038,32.6111,32.5748,32.5966,30768.0
2016-05-20 13:10:00,44.88,44.92,44.85,44.9,37273.0,32.5966,32.6256,32.5748,32.6111,37273.0
2016-05-20 13:20:00,44.91,44.94,44.85,44.88,42051.0,32.6184,32.6402,32.5748,32.5966,42051.0
2016-05-20 13:30:00,44.87,44.87,44.79,44.82,49313.0,32.5893,32.5893,32.5312,32.553,49313.0
2016-05-20 13:40:00,44.81,44.86,44.81,44.84,53534.0,32.5457,32.5821,32.5457,32.5675,53534.0
2016-05-20 13:50:00,44.84,44.87,44.82,44.87,33467.0,32.5675,32.5893,32.553,32.5893,33467.0
2016-05-20 14:00:00,44.87,44.94,44.85,44.94,66023.0,32.5893,32.6402,32.5748,32.6402,66023.0
2016-05-20 14:10:00,44.95,44.96,44.91,44.93,33554.0,32.6474,32.6547,32.6184,32.6329,33554.0
2016-05-20 14:20:00,44.93,45.01,44.92,44.96,69006.0,32.6329,32.691,32.6256,32.6547,69006.0
2016-05-20 14:30:00,44.96,45.01,44.95,44.99,72566.0,32.6547,32.691,32.6474,32.6765,72566.0
2016-05-20 14:40:00,44.99,45.05,44.98,45.05,59497.0,32.6765,32.7201,32.6692,32.7201,59497.0
2016-05-20 14:50:00,45.05,45.08,44.97,44.99,49702.0,32.7201,32.7418,32.6619,32.6765,49702.0
2016-05-20 15:00:00,44.98,45.0,44.81,44.84,59994.0,32.6692,32.6837,32.5457,32.5675,59994.0
2016-05-20 15:10:00,44.83,44.89,44.82,44.84,69510.0,32.5603,32.6038,32.553,32.5675,69510.0
2016-05-20 15:20:00,44.84,44.88,44.82,44.84,77627.0,32.5675,32.5966,32.553,32.5675,77627.0
2016-05-20 15:30:00,44.84,44.97,44.84,44.91,102091.0,32.5675,32.6619,32.5675,32.6184,102091.0
2016-05-20 15:40:00,44.9,44.96,44.89,44.96,172762.0,32.6111,32.6547,32.6038,32.6547,172762.0
2016-05-20 15:50:00,44.96,45.0,44.91,44.98,334573.0,32.6547,32.6837,32.6184,32.6692,334573.0
2016-05-23 09:30:00,44.97,45.1,44.83,45.0,45839.0,32.6619,32.7564,32.5603,32.6837,45839.0
2016-05-23 09:40:00,45.01,45.09,44.95,44.97,35605.0,32.691,32.7491,32.6474,32.6619,35605.0
2016-05-23 09:50:00,44.97,45.03,44.83,45.01,47595.0,32.6619,32.7055,32.5603,32.691,47595.0
2016-05-23 10:00:00,45.02,45.03,44.83,44.85,35031.0,32.6983,32.7055,32.5603,32.5748,35031.0
2016-05-23 10:10:00,44.85,44.93,44.8,44.82,60924.0,32.5748,32.6329,32.5385,32.553,60924.0
2016-05-23 10:20:00,44.81,44.88,44.81,44.88,31406.0,32.5457,32.5966,32.5457,32.5966,31406.0
2016-05-23 10:30:00,44.88,44.93,44.81,44.83,21843.0,32.5966,32.6329,32.5457,32.5603,21843.0
2016-05-23 10:40:00,44.82,44.86,44.78,44.82,33133.0,32.553,32.5821,32.5239,32.553,33133.0
2016-05-23 10:50:00,44.82,44.86,44.8,44.81,17810.0,32.553,32.5821,32.5385,32.5457,17810.0
2016-05-23 11:00:00,44.8,44.85,44.78,44.84,14197.0,32.5385,32.5748,32.5239,32.5675,14197.0
2016-05-23 11:10:00,44.84,44.89,44.8,44.84,12907.0,32.5675,32.6038,32.5385,32.5675,12907.0
2016-05-23 11:20:00,44.85,44.88,44.82,44.85,20211.0,32.5748,32.5966,32.553,32.5748,20211.0
2016-05-23 11:30:00,44.87,44.87,44.79,44.82,23253.0,32.5893,32.5893,32.5312,32.553,23253.0
2016-05-23 11:40:00,44.82,44.86,44.75,44.76,17212.0,32.553,32.5821,32.5022,32.5094,17212.0
2016-05-23 11:50:00,44.75,44.77,44.72,44.75,19499.0,32.5022,32.5167,32.4804,32.5022,19499.0
2016-05-23 12:00:00,44.75,44.8,44.72,44.72,23054.0,32.5022,32.5385,32.4804,32.4804,23054.0
2016-05-23 12:10:00,44.72,44.79,44.71,44.78,28185.0,32.4804,32.5312,32.4731,32.5239,28185.0
2016-05-23 12:20:00,44.78,44.81,44.74,44.75,17684.0,32.5239,32.5457,32.4949,32.5022,17684.0
2016-05-23 12:30:00,44.76,44.77,44.72,44.72,23217.0,32.5094,32.5167,32.4804,32.4804,23217.0
2016-05-23 12:40:00,44.72,44.75,44.7,44.72,26535.0,32.4804,32.5022,32.4658,32.4804,26535.0
2016-05-23 12:50:00,44.72,44.8,44.71,44.78,75737.0,32.4804,32.5385,32.4731,32.5239,75737.0
2016-05-23 13:00:00,44.79,44.79,44.71,44.72,15027.0,32.5312,32.5312,32.4731,32.4804,15027.0
2016-05-23 13:10:00,44.71,44.78,44.71,44.74,23827.0,32.4731,32.5239,32.4731,32.4949,23827.0
2016-05-23 13:20:00,44.73,44.8,44.72,44.77,43674.0,32.4876,32.5385,32.4804,32.5167,43674.0
2016-05-23 13:30:00,44.77,44.79,44.74,44.75,36626.0,32.5167,32.5312,32.4949,32.5022,36626.0
2016-05-23 13:40:00,44.74,44.75,44.7,44.72,21378.0,32.4949,32.5022,32.4658,32.4804,21378.0
2016-05-23 13:50:00,44.72,44.73,44.67,44.69,28188.0,32.4804,32.4876,32.4441,32.4586,28188.0
2016-05-23 14:00:00,44.68,44.75,44.68,44.74,48328.0,32.4513,32.5022,32.4513,32.4949,48328.0
2016-05-23 14:10:00,44.75,44.75,44.7,44.71,30311.0,32.5022,32.5022,32.4658,32.4731,30311.0
2016-05-23 14:20:00,44.71,44.71,44.64,44.68,37062.0,32.4731,32.4731,32.4223,32.4513,37062.0
2016-05-23 14:30:00,44.69,44.71,44.67,44.69,47498.0,32.4586,32.4731,32.4441,32.4586,47498.0
2016-05-23 14:40:00,44.68,44.74,44.67,44.73,39690.0,32.4513,32.4949,32.4441,32.4876,39690.0
2016-05-23 14:50:00,44.74,44.76,44.66,44.68,42555.0,32.4949,32.5094,32.4368,32.4513,42555.0
2016-05-23 15:00:00,44.68,44.76,44.68,44.75,44500.0,32.4513,32.5094,32.4513,32.5022,44500.0
2016-05-23 15:10:00,44.74,44.76,44.7,44.7,41083.0,32.4949,32.5094,32.4658,32.4658,41083.0
2016-05-23 15:20:00,44.7,44.73,44.65,44.66,35852.0,32.4658,32.4876,32.4295,32.4368,35852.0
2016-05-23 15:30:00,44.66,44.74,44.66,44.73,51911.0,32.4368,32.4949,32.4368,32.4876,51911.0
2016-05-23 15:40:00,44.73,44.74,44.61,44.62,69159.0,32.4876,32.4949,32.4005,32.4077,69159.0
2016-05-23 15:50:00,44.61,44.62,44.49,44.52,298147.0,32.4005,32.4077,32.3133,32.3351,298147.0
2016-05-24 09:30:00,44.55,44.98,44.48,44.83,62508.0,32.3569,32.6692,32.3061,32.5603,62508.0
2016-05-24 09:40:00,44.82,44.88,44.72,44.82,73019.0,32.553,32.5966,32.4804,32.553,73019.0
2016-05-24 09:50:00,44.81,44.93,44.74,44.82,70984.0,32.5457,32.6329,32.4949,32.553,70984.0
2016-05-24 10:00:00,44.81,44.83,44.56,44.58,35054.0,32.5457,32.5603,32.3642,32.3787,35054.0
2016-05-24 10:10:00,44.58,44.64,44.52,44.63,38372.0,32.3787,32.4223,32.3351,32.415,38372.0
2016-05-24 10:20:00,44.65,44.71,44.6,44.63,34262.0,32.4295,32.4731,32.3932,32.415,34262.0
2016-05-24 10:30:00,44.62,44.75,44.6,44.7,29811.0,32.4077,32.5022,32.3932,32.4658,29811.0
2016-05-24 10:40:00,44.71,44.71,44.62,44.63,26143.0,32.4731,32.4731,32.4077,32.415,26143.0
2016-05-24 10:50:00,44.64,44.7,44.59,44.7,35839.0,32.4223,32.4658,32.386,32.4658,35839.0
2016-05-24 11:00:00,44.69,44.7,44.59,44.59,72930.0,32.4586,32.4658,32.386,32.386,72930.0
2016-05-24 11:10:00,44.61,44.77,44.6,44.77,69810.0,32.4005,32.5167,32.3932,32.5167,69810.0
2016-05-24 11:20:00,44.76,44.81,44.74,44.74,26988.0,32.5094,32.5457,32.4949,32.4949,26988.0
2016-05-24 11:30:00,44.75,44.79,44.72,44.77,22050.0,32.5022,32.5312,32.4804,32.5167,22050.0
2016-05-24 11:40:00,44.78,44.85,44.76,44.79,69672.0,32.5239,32.5748,32.5094,32.5312,69672.0
2016-05-24 11:50:00,44.79,44.83,44.77,44.81,24526.0,32.5312,32.5603,32.5167,32.5457,24526.0
2016-05-24 12:00:00,44.81,44.82,44.77,44.77,24973.0,32.5457,32.553,32.5167,32.5167,24973.0
2016-05-24 12:10:00,44.76,44.83,44.76,44.83,33047.0,32.5094,32.5603,32.5094,32.5603,33047.0
2016-05-24 12:20:00,44.82,44.84,44.81,44.82,21257.0,32.553,32.5675,32.5457,32.553,21257.0
2016-05-24 12:30:00,44.82,44.83,44.74,44.74,28021.0,32.553,32.5603,32.4949,32.4949,28021.0
2016-05-24 12:40:00,44.74,44.8,44.74,44.77,26731.0,32.4949,32.5385,32.4949,32.5167,26731.0
2016-05-24 12:50:00,44.76,44.82,44.76,44.8,25140.0,32.5094,32.553,32.5094,32.5385,25140.0
2016-05-24 13:00:00,44.8,44.84,44.78,44.78,19841.0,32.5385,32.5675,32.5239,32.5239,19841.0
2016-05-24 13:10:00,44.79,44.83,44.77,44.79,114840.0,32.5312,32.5603,32.5167,32.5312,114840.0
2016-05-24 13:20:00,44.79,44.81,44.78,44.79,25298.0,32.5312,32.5457,32.5239,32.5312,25298.0
2016-05-24 13:30:00,44.79,44.82,44.75,44.77,32567.0,32.5312,32.553,32.5022,32.5167,32567.0
2016-05-24 13:40:00,44.77,44.82,44.75,44.82,65008.0,32.5167,32.553,32.5022,32.553,65008.0
2016-05-24 13:50:00,44.82,44.88,44.81,44.88,30506.0,32.553,32.5966,32.5457,32.5966,30506.0
2016-05-24 14:00:00,44.88,44.88,44.76,44.78,33010.0,32.5966,32.5966,32.5094,32.5239,33010.0
2016-05-24 14:10:00,44.78,44.83,44.77,44.82,25013.0,32.5239,32.5603,32.5167,32.553,25013.0
2016-05-24 14:20:00,44.82,44.86,44.79,44.85,23918.0,32.553,32.5821,32.5312,32.5748,23918.0
2016-05-24 14:30:00,44.85,44.86,44.82,44.84,23374.0,32.5748,32.5821,32.553,32.5675,23374.0
2016-05-24 14:40:00,44.84,44.91,44.83,44.9,22194.0,32.5675,32.6184,32.5603,32.6111,22194.0
2016-05-24 14:50:00,44.9,44.96,44.89,44.93,33644.0,32.6111,32.6547,32.6038,32.6329,33644.0
2016-05-24 15:00:00,44.94,45.02,44.91,45.01,48649.0,32.6402,32.6983,32.6184,32.691,48649.0
2016-05-24 15:10:00,45.01,45.02,44.99,45.0,45415.0,32.691,32.6983,32.6765,32.6837,45415.0
2016-05-24 15:20:00,45.0,45.12,44.99,45.08,76198.0,32.6837,32.7709,32.6765,32.7418,76198.0
2016-05-24 15:30:00,45.08,45.09,45.0,45.02,66813.0,32.7418,32.7491,32.6837,32.6983,66813.0
2016-05-24 15:40:00,45.01,45.02,44.98,44.98,81071.0,32.691,32.6983,32.6692,32.6692,81071.0
2016-05-24 15:50:00,44.98,45.06,44.98,45.0,237518.0,32.6692,32.7273,32.6692,32.6837,237518.0
2016-05-25 09:30:00,43.92,43.92,42.77,43.37,935838.0,31.8993,31.8993,31.0641,31.4999,935838.0
2016-05-25 09:40:00,43.36,43.83,43.35,43.62,586826.0,31.4926,31.834,31.4853,31.6814,586826.0
2016-05-25 09:50:00,43.62,43.82,43.62,43.66,127326.0,31.6814,31.8267,31.6814,31.7105,127326.0
2016-05-25 10:00:00,43.66,43.79,43.65,43.76,337952.0,31.7105,31.8049,31.7032,31.7831,337952.0
2016-05-25 10:10:00,43.75,43.91,43.67,43.9,497054.0,31.7759,31.8921,31.7177,31.8848,497054.0
2016-05-25 10:20:00,43.9,44.11,43.83,44.11,265062.0,31.8848,32.0373,31.834,32.0373,265062.0
2016-05-25 10:30:00,44.1,44.15,43.82,43.85,252818.0,32.0301,32.0664,31.8267,31.8485,252818.0
2016-05-25 10:40:00,43.86,43.87,43.54,43.61,234856.0,31.8557,31.863,31.6233,31.6742,234856.0
2016-05-25 10:50:00,43.61,43.66,43.49,43.56,193927.0,31.6742,31.7105,31.587,31.6379,193927.0
2016-05-25 11:00:00,43.57,43.77,43.52,43.77,234081.0,31.6451,31.7904,31.6088,31.7904,234081.0
2016-05-25 11:10:00,43.76,43.89,43.72,43.84,113833.0,31.7831,31.8775,31.7541,31.8412,113833.0
2016-05-25 11:20:00,43.84,43.85,43.75,43.8,103139.0,31.8412,31.8485,31.7759,31.8122,103139.0
2016-05-25 11:30:00,43.8,43.91,43.77,43.9,70689.0,31.8122,31.8921,31.7904,31.8848,70689.0
2016-05-25 11:40:00,43.91,43.92,43.75,43.75,62695.0,31.8921,31.8993,31.7759,31.7759,62695.0
2016-05-25 11:50:00,43.75,43.76,43.5,43.51,155912.0,31.7759,31.7831,31.5943,31.6015,155912.0
2016-05-25 12:00:00,43.52,43.68,43.44,43.6,402124.0,31.6088,31.725,31.5507,31.6669,402124.0
2016-05-25 12:10:00,43.6,43.66,43.5,43.5,95667.0,31.6669,31.7105,31.5943,31.5943,95667.0
2016-05-25 12:20:00,43.51,43.52,43.37,43.41,180933.0,31.6015,31.6088,31.4999,31.5289,180933.0
2016-05-25 12:30:00,43.43,43.44,43.38,43.43,78446.0,31.5434,31.5507,31.5071,31.5434,78446.0
2016-05-25 12:40:00,43.43,43.44,43.34,43.36,68206.0,31.5434,31.5507,31.4781,31.4926,68206.0
2016-05-25 12:50:00,43.35,43.41,43.3,43.36,246355.0,31.4853,31.5289,31.449,31.4926,246355.0
2016-05-25 13:00:00,43.37,43.69,43.36,43.66,106426.0,31.4999,31.7323,31.4926,31.7105,106426.0
2016-05-25 13:10:00,43.66,43.73,43.62,43.72,90176.0,31.7105,31.7613,31.6814,31.7541,90176.0
2016-05-25 13:20:00,43.7,43.81,43.68,43.72,59678.0,31.7395,31.8194,31.725,31.7541,59678.0
2016-05-25 13:30:00,43.7,43.73,43.65,43.7,65003.0,31.7395,31.7613,31.7032,31.7395,65003.0
2016-05-25 13:40:00,43.7,43.77,43.7,43.71,45591.0,31.7395,31.7904,31.7395,31.7468,45591.0
2016-05-25 13:50:00,43.71,43.74,43.56,43.56,72624.0,31.7468,31.7686,31.6379,31.6379,72624.0
2016-05-25 14:00:00,43.56,43.65,43.55,43.59,81904.0,31.6379,31.7032,31.6306,31.6596,81904.0
2016-05-25 14:10:00,43.59,43.68,43.56,43.68,75644.0,31.6596,31.725,31.6379,31.725,75644.0
2016-05-25 14:20:00,43.68,43.77,43.67,43.71,59845.0,31.725,31.7904,31.7177,31.7468,59845.0
2016-05-25 14:30:00,43.71,43.79,43.67,43.77,123799.0,31.7468,31.8049,31.7177,31.7904,123799.0
2016-05-25 14:40:00,43.76,43.79,43.64,43.65,300680.0,31.7831,31.8049,31.696,31.7032,300680.0
2016-05-25 14:50:00,43.65,43.67,43.6,43.61,76877.0,31.7032,31.7177,31.6669,31.6742,76877.0
2016-05-25 15:00:00,43.61,43.61,43.56,43.6,132123.0,31.6742,31.6742,31.6379,31.6669,132123.0
2016-05-25 15:10:00,43.6,43.61,43.51,43.6,285100.0,31.6669,31.6742,31.6015,31.6669,285100.0
2016-05-25 15:20:00,43.6,43.84,43.59,43.84,214426.0,31.6669,31.8412,31.6596,31.8412,214426.0
2016-05-25 15:30:00,43.84,43.84,43.68,43.7,238876.0,31.8412,31.8412,31.725,31.7395,238876.0
2016-05-25 15:40:00,43.7,43.81,43.7,43.79,465511.0,31.7395,31.8194,31.7395,31.8049,465511.0
2016-05-25 15:50:00,43.79,43.84,43.75,43.78,411243.0,31.8049,31.8412,31.7759,31.7976,411243.0
2016-05-26 09:30:00,43.77,43.96,43.77,43.88,86641.0,31.7904,31.9284,31.7904,31.8703,86641.0
2016-05-26 09:40:00,43.89,44.02,43.85,43.94,53163.0,31.8775,31.972,31.8485,31.9139,53163.0
2016-05-26 09:50:00,43.93,44.0,43.86,43.96,57588.0,31.9066,31.9574,31.8557,31.9284,57588.0
2016-05-26 10:00:00,43.97,44.19,43.94,44.16,61385.0,31.9356,32.0954,31.9139,32.0736,61385.0
2016-05-26 10:10:00,44.17,44.23,44.13,44.14,67174.0,32.0809,32.1245,32.0518,32.0591,67174.0
2016-05-26 10:20:00,44.14,44.26,44.14,44.24,52012.0,32.0591,32.1463,32.0591,32.1317,52012.0
2016-05-26 10:30:00,44.25,44.3,44.19,44.22,63456.0,32.139,32.1753,32.0954,32.1172,63456.0
2016-05-26 10:40:00,44.22,44.29,44.18,44.19,37538.0,32.1172,32.1681,32.0882,32.0954,37538.0
2016-05-26 10:50:00,44.19,44.19,44.1,44.18,84433.0,32.0954,32.0954,32.0301,32.0882,84433.0
2016-05-26 11:00:00,44.17,44.26,44.15,44.23,64281.0,32.0809,32.1463,32.0664,32.1245,64281.0
2016-05-26 11:10:00,44.23,44.28,44.22,44.22,30556.0,32.1245,32.1608,32.1172,32.1172,30556.0
2016-05-26 11:20:00,44.21,44.34,44.21,44.3,56142.0,32.11,32.2044,32.11,32.1753,56142.0
2016-05-26 11:30:00,44.3,44.36,44.27,44.34,31032.0,32.1753,32.2189,32.1535,32.2044,31032.0
2016-05-26 11:40:00,44.33,44.47,44.33,44.47,34070.0,32.1971,32.2988,32.1971,32.2988,34070.0
2016-05-26 11:50:00,44.46,44.47,44.39,44.42,25822.0,32.2915,32.2988,32.2407,32.2625,25822.0
2016-05-26 12:00:00,44.41,44.41,44.32,44.34,32187.0,32.2552,32.2552,32.1898,32.2044,32187.0
2016-05-26 12:10:00,44.35,44.38,44.32,44.33,22502.0,32.2116,32.2334,32.1898,32.1971,22502.0
2016-05-26 12:20:00,44.33,44.33,44.28,44.3,27491.0,32.1971,32.1971,32.1608,32.1753,27491.0
2016-05-26 12:30:00,44.3,44.33,44.28,44.3,23255.0,32.1753,32.1971,32.1608,32.1753,23255.0
2016-05-26 12:40:00,44.3,44.3,44.25,44.26,37193.0,32.1753,32.1753,32.139,32.1463,37193.0
2016-05-26 12:50:00,44.26,44.27,44.23,44.27,50706.0,32.1463,32.1535,32.1245,32.1535,50706.0
2016-05-26 13:00:00,44.26,44.31,44.21,44.3,42916.0,32.1463,32.1826,32.11,32.1753,42916.0
2016-05-26 13:10:00,44.31,44.35,44.29,44.35,24473.0,32.1826,32.2116,32.1681,32.2116,24473.0
2016-05-26 13:20:00,44.34,44.34,44.27,44.3,33162.0,32.2044,32.2044,32.1535,32.1753,33162.0
2016-05-26 13:30:00,44.3,44.32,44.25,44.31,26150.0,32.1753,32.1898,32.139,32.1826,26150.0
2016-05-26 13:40:00,44.3,44.33,44.29,44.31,28331.0,32.1753,32.1971,32.1681,32.1826,28331.0
2016-05-26 13:50:00,44.31,44.32,44.3,44.31,14230.0,32.1826,32.1898,32.1753,32.1826,14230.0
2016-05-26 14:00:00,44.31,44.37,44.28,44.37,32378.0,32.1826,32.2262,32.1608,32.2262,32378.0
2016-05-26 14:10:00,44.36,44.36,44.32,44.32,14177.0,32.2189,32.2189,32.1898,32.1898,14177.0
2016-05-26 14:20:00,44.31,44.34,44.22,44.23,88054.0,32.1826,32.2044,32.1172,32.1245,88054.0
2016-05-26 14:30:00,44.23,44.23,44.18,44.2,224900.0,32.1245,32.1245,32.0882,32.1027,224900.0
2016-05-26 14:40:00,44.2,44.29,44.2,44.27,34229.0,32.1027,32.1681,32.1027,32.1535,34229.0
2016-05-26 14:50:00,44.26,44.3,44.22,44.3,34120.0,32.1463,32.1753,32.1172,32.1753,34120.0
2016-05-26 15:00:00,44.29,44.37,44.27,44.36,51776.0,32.1681,32.2262,32.1535,32.2189,51776.0
2016-05-26 15:10:00,44.36,44.37,44.29,44.32,39772.0,32.2189,32.2262,32.1681,32.1898,39772.0
2016-05-26 15:20:00,44.32,44.34,44.29,44.3,24576.0,32.1898,32.2044,32.1681,32.1753,24576.0
2016-05-26 15:30:00,44.29,44.31,44.27,44.28,63611.0,32.1681,32.1826,32.1535,32.1608,63611.0
2016-05-26 15:40:00,44.28,44.39,44.28,44.3,103401.0,32.1608,32.2407,32.1608,32.1753,103401.0
2016-05-26 15:50:00,44.29,44.3,44.23,44.26,333272.0,32.1681,32.1753,32.1245,32.1463,333272.0
2016-05-27 09:30:00,44.3,44.49,44.29,44.32,91499.0,32.1753,32.3133,32.1681,32.1898,91499.0
2016-05-27 09:40:00,44.31,44.48,44.29,44.44,75270.0,32.1826,32.3061,32.1681,32.277,75270.0
2016-05-27 09:50:00,44.45,44.54,44.33,44.46,172628.0,32.2843,32.3496,32.1971,32.2915,172628.0
2016-05-27 10:00:00,44.47,44.52,44.41,44.48,69673.0,32.2988,32.3351,32.2552,32.3061,69673.0
2016-05-27 10:10:00,44.48,44.48,44.3,44.36,89517.0,32.3061,32.3061,32.1753,32.2189,89517.0
2016-05-27 10:20:00,44.34,44.37,44.3,44.35,48335.0,32.2044,32.2262,32.1753,32.2116,48335.0
2016-05-27 10:30:00,44.35,44.43,44.35,44.41,41009.0,32.2116,32.2697,32.2116,32.2552,41009.0
2016-05-27 10:40:00,44.42,44.51,44.41,44.48,48698.0,32.2625,32.3278,32.2552,32.3061,48698.0
2016-05-27 10:50:00,44.47,44.51,44.43,44.5,41332.0,32.2988,32.3278,32.2697,32.3206,41332.0
2016-05-27 11:00:00,44.5,44.5,44.44,44.47,31690.0,32.3206,32.3206,32.277,32.2988,31690.0
2016-05-27 11:10:00,44.47,44.47,44.28,44.3,105456.0,32.2988,32.2988,32.1608,32.1753,105456.0
2016-05-27 11:20:00,44.29,44.43,44.27,44.43,94081.0,32.1681,32.2697,32.1535,32.2697,94081.0
2016-05-27 11:30:00,44.44,44.53,44.43,44.48,34439.0,32.277,32.3424,32.2697,32.3061,34439.0
2016-05-27 11:40:00,44.49,44.55,44.46,44.52,23369.0,32.3133,32.3569,32.2915,32.3351,23369.0
2016-05-27 11:50:00,44.53,44.56,44.51,44.51,18879.0,32.3424,32.3642,32.3278,32.3278,18879.0
2016-05-27 12:00:00,44.51,44.52,44.47,44.51,27889.0,32.3278,32.3351,32.2988,32.3278,27889.0
2016-05-27 12:10:00,44.51,44.55,44.49,44.52,25300.0,32.3278,32.3569,32.3133,32.3351,25300.0
2016-05-27 12:20:00,44.52,44.54,44.47,44.47,17960.0,32.3351,32.3496,32.2988,32.2988,17960.0
2016-05-27 12:30:00,44.48,44.53,44.46,44.5,33473.0,32.3061,32.3424,32.2915,32.3206,33473.0
2016-05-27 12:40:00,44.5,44.55,44.45,44.52,32343.0,32.3206,32.3569,32.2843,32.3351,32343.0
2016-05-27 12:50:00,44.53,44.53,44.46,44.48,15042.0,32.3424,32.3424,32.2915,32.3061,15042.0
2016-05-27 13:00:00,44.48,44.55,44.47,44.53,21204.0,32.3061,32.3569,32.2988,32.3424,21204.0
2016-05-27 13:10:00,44.54,44.58,44.53,44.54,18976.0,32.3496,32.3787,32.3424,32.3496,18976.0
2016-05-27 13:20:00,44.55,44.56,44.5,44.52,17002.0,32.3569,32.3642,32.3206,32.3351,17002.0
2016-05-27 13:30:00,44.52,44.53,44.36,44.37,38448.0,32.3351,32.3424,32.2189,32.2262,38448.0
2016-05-27 13:40:00,44.36,44.4,44.31,44.37,33074.0,32.2189,32.248,32.1826,32.2262,33074.0
2016-05-27 13:50:00,44.36,44.42,44.34,44.4,22714.0,32.2189,32.2625,32.2044,32.248,22714.0
2016-05-27 14:00:00,44.4,44.4,44.33,44.39,20819.0,32.248,32.248,32.1971,32.2407,20819.0
2016-05-27 14:10:00,44.38,44.43,44.38,44.41,17371.0,32.2334,32.2697,32.2334,32.2552,17371.0
2016-05-27 14:20:00,44.41,44.5,44.37,44.47,22225.0,32.2552,32.3206,32.2262,32.2988,22225.0
2016-05-27 14:30:00,44.46,44.49,44.4,44.42,22041.0,32.2915,32.3133,32.248,32.2625,22041.0
2016-05-27 14:40:00,44.42,44.45,44.38,44.4,22689.0,32.2625,32.2843,32.2334,32.248,22689.0
2016-05-27 14:50:00,44.41,44.42,44.37,44.41,21228.0,32.2552,32.2625,32.2262,32.2552,21228.0
2016-05-27 15:00:00,44.41,44.42,44.37,44.4,25797.0,32.2552,32.2625,32.2262,32.248,25797.0
2016-05-27 15:10:00,44.39,44.49,44.38,44.49,28593.0,32.2407,32.3133,32.2334,32.3133,28593.0
2016-05-27 15:20:00,44.48,44.49,44.46,44.48,31481.0,32.3061,32.3133,32.2915,32.3061,31481.0
2016-05-27 15:30:00,44.48,44.52,44.45,44.46,40430.0,32.3061,32.3351,32.2843,32.2915,40430.0
2016-05-27 15:40:00,44.46,44.54,44.45,44.49,68306.0,32.2915,32.3496,32.2843,32.3133,68306.0
2016-05-27 15:50:00,44.49,44.54,44.47,44.53,180407.0,32.3133,32.3496,32.2988,32.3424,180407.0
2016-05-31 09:30:00,44.51,44.7,44.4,44.44,67347.0,32.3278,32.4658,32.248,32.277,67347.0
2016-05-31 09:40:00,44.45,44.67,44.39,44.63,47420.0,32.2843,32.4441,32.2407,32.415,47420.0
2016-05-31 09:50:00,44.64,44.7,44.55,44.67,36485.0,32.4223,32.4658,32.3569,32.4441,36485.0
2016-05-31 10:00:00,44.65,44.75,44.65,44.72,29408.0,32.4295,32.5022,32.4295,32.4804,29408.0
2016-05-31 10:10:00,44.73,44.83,44.71,44.81,43685.0,32.4876,32.5603,32.4731,32.5457,43685.0
2016-05-31 10:20:00,44.81,44.88,44.78,44.81,86798.0,32.5457,32.5966,32.5239,32.5457,86798.0
2016-05-31 10:30:00,44.81,44.9,44.73,44.76,130253.0,32.5457,32.6111,32.4876,32.5094,130253.0
2016-05-31 10:40:00,44.76,44.79,44.66,44.79,28840.0,32.5094,32.5312,32.4368,32.5312,28840.0
2016-05-31 10:50:00,44.78,44.8,44.58,44.58,79097.0,32.5239,32.5385,32.3787,32.3787,79097.0
2016-05-31 11:00:00,44.58,44.64,44.5,44.52,124816.0,32.3787,32.4223,32.3206,32.3351,124816.0
2016-05-31 11:10:00,44.51,44.62,44.45,44.59,64648.0,32.3278,32.4077,32.2843,32.386,64648.0
2016-05-31 11:20:00,44.59,44.6,44.48,44.57,80060.0,32.386,32.3932,32.3061,32.3714,80060.0
2016-05-31 11:30:00,44.57,44.57,44.48,44.53,105029.0,32.3714,32.3714,32.3061,32.3424,105029.0
2016-05-31 11:40:00,44.53,44.54,44.46,44.51,62154.0,32.3424,32.3496,32.2915,32.3278,62154.0
2016-05-31 11:50:00,44.52,44.53,44.49,44.52,40138.0,32.3351,32.3424,32.3133,32.3351,40138.0
2016-05-31 12:00:00,44.51,44.56,44.49,44.55,126893.0,32.3278,32.3642,32.3133,32.3569,126893.0
2016-05-31 12:10:00,44.55,44.55,44.47,44.51,50125.0,32.3569,32.3569,32.2988,32.3278,50125.0
2016-05-31 12:20:00,44.52,44.55,44.49,44.53,37979.0,32.3351,32.3569,32.3133,32.3424,37979.0
2016-05-31 12:30:00,44.53,44.54,44.49,44.5,32848.0,32.3424,32.3496,32.3133,32.3206,32848.0
2016-05-31 12:40:00,44.51,44.52,44.5,44.51,22253.0,32.3278,32.3351,32.3206,32.3278,22253.0
2016-05-31 12:50:00,44.5,44.53,44.49,44.52,44368.0,32.3206,32.3424,32.3133,32.3351,44368.0
2016-05-31 13:00:00,44.52,44.53,44.42,44.42,57232.0,32.3351,32.3424,32.2625,32.2625,57232.0
2016-05-31 13:10:00,44.43,44.51,44.43,44.5,24707.0,32.2697,32.3278,32.2697,32.3206,24707.0
2016-05-31 13:20:00,44.51,44.52,44.47,44.5,24731.0,32.3278,32.3351,32.2988,32.3206,24731.0
2016-05-31 13:30:00,44.5,44.52,44.47,44.48,23640.0,32.3206,32.3351,32.2988,32.3061,23640.0
2016-05-31 13:40:00,44.47,44.49,44.42,44.42,33364.0,32.2988,32.3133,32.2625,32.2625,33364.0
2016-05-31 13:50:00,44.41,44.44,44.39,44.44,51244.0,32.2552,32.277,32.2407,32.277,51244.0
2016-05-31 14:00:00,44.43,44.44,44.31,44.34,72802.0,32.2697,32.277,32.1826,32.2044,72802.0
2016-05-31 14:10:00,44.35,44.41,44.35,44.37,38285.0,32.2116,32.2552,32.2116,32.2262,38285.0
2016-05-31 14:20:00,44.38,44.42,44.32,44.41,53857.0,32.2334,32.2625,32.1898,32.2552,53857.0
2016-05-31 14:30:00,44.43,44.51,44.42,44.48,52190.0,32.2697,32.3278,32.2625,32.3061,52190.0
2016-05-31 14:40:00,44.48,44.51,44.45,44.5,41802.0,32.3061,32.3278,32.2843,32.3206,41802.0
2016-05-31 14:50:00,44.49,44.5,44.41,44.41,29066.0,32.3133,32.3206,32.2552,32.2552,29066.0
2016-05-31 15:00:00,44.41,44.5,44.37,44.46,56292.0,32.2552,32.3206,32.2262,32.2915,56292.0
2016-05-31 15:10:00,44.47,44.5,44.44,44.49,53888.0,32.2988,32.3206,32.277,32.3133,53888.0
2016-05-31 15:20:00,44.48,44.51,44.44,44.5,58716.0,32.3061,32.3278,32.277,32.3206,58716.0
2016-05-31 15:30:00,44.5,44.53,44.49,44.5,183032.0,32.3206,32.3424,32.3133,32.3206,183032.0
2016-05-31 15:40:00,44.51,44.63,44.5,44.62,531064.0,32.3278,32.415,32.3206,32.4077,531064.0
2016-05-31 15:50:00,44.63,44.79,44.6,44.75,732930.0,32.415,32.5312,32.3932,32.5022,732930.0
2016-06-01 09:30:00,44.74,45.02,44.54,44.75,75375.0,32.4949,32.6983,32.3496,32.5022,75375.0
2016-06-01 09:40:00,44.75,44.91,44.74,44.86,36353.0,32.5022,32.6184,32.4949,32.5821,36353.0
2016-06-01 09:50:00,44.85,44.99,44.8,44.98,47085.0,32.5748,32.6765,32.5385,32.6692,47085.0
2016-06-01 10:00:00,44.97,45.06,44.95,45.03,129932.0,32.6619,32.7273,32.6474,32.7055,129932.0
2016-06-01 10:10:00,45.04,45.05,44.93,45.03,81841.0,32.7128,32.7201,32.6329,32.7055,81841.0
2016-06-01 10:20:00,45.02,45.06,44.97,45.03,67687.0,32.6983,32.7273,32.6619,32.7055,67687.0
2016-06-01 10:30:00,45.02,45.06,44.91,44.91,49384.0,32.6983,32.7273,32.6184,32.6184,49384.0
2016-06-01 10:40:00,44.91,44.93,44.85,44.92,50655.0,32.6184,32.6329,32.5748,32.6256,50655.0
2016-06-01 10:50:00,44.92,44.93,44.87,44.9,52728.0,32.6256,32.6329,32.5893,32.6111,52728.0
2016-06-01 11:00:00,44.91,45.02,44.91,45.02,40425.0,32.6184,32.6983,32.6184,32.6983,40425.0
2016-06-01 11:10:00,45.02,45.06,44.9,44.9,42753.0,32.6983,32.7273,32.6111,32.6111,42753.0
2016-06-01 11:20:00,44.89,44.95,44.83,44.95,47390.0,32.6038,32.6474,32.5603,32.6474,47390.0
2016-06-01 11:30:00,44.96,44.97,44.88,44.88,32692.0,32.6547,32.6619,32.5966,32.5966,32692.0
2016-06-01 11:40:00,44.86,44.89,44.85,44.88,32400.0,32.5821,32.6038,32.5748,32.5966,32400.0
2016-06-01 11:50:00,44.89,44.94,44.87,44.89,27101.0,32.6038,32.6402,32.5893,32.6038,27101.0
2016-06-01 12:00:00,44.89,44.97,44.89,44.94,31925.0,32.6038,32.6619,32.6038,32.6402,31925.0
2016-06-01 12:10:00,44.95,44.96,44.9,44.95,28506.0,32.6474,32.6547,32.6111,32.6474,28506.0
2016-06-01 12:20:00,44.96,44.98,44.94,44.96,28425.0,32.6547,32.6692,32.6402,32.6547,28425.0
2016-06-01 12:30:00,44.96,44.98,44.94,44.95,25102.0,32.6547,32.6692,32.6402,32.6474,25102.0
2016-06-01 12:40:00,44.96,44.98,44.92,44.96,68427.0,32.6547,32.6692,32.6256,32.6547,68427.0
2016-06-01 12:50:00,44.96,45.01,44.96,45.0,36675.0,32.6547,32.691,32.6547,32.6837,36675.0
2016-06-01 13:00:00,45.0,45.03,44.99,45.03,23063.0,32.6837,32.7055,32.6765,32.7055,23063.0
2016-06-01 13:10:00,45.02,45.03,44.98,44.99,29491.0,32.6983,32.7055,32.6692,32.6765,29491.0
2016-06-01 13:20:00,44.99,45.0,44.97,44.98,28194.0,32.6765,32.6837,32.6619,32.6692,28194.0
2016-06-01 13:30:00,44.97,44.98,44.89,44.9,31126.0,32.6619,32.6692,32.6038,32.6111,31126.0
2016-06-01 13:40:00,44.91,44.98,44.91,44.98,39010.0,32.6184,32.6692,32.6184,32.6692,39010.0
2016-06-01 13:50:00,44.97,45.03,44.96,45.01,39405.0,32.6619,32.7055,32.6547,32.691,39405.0
2016-06-01 14:00:00,45.01,45.01,44.96,45.01,33704.0,32.691,32.691,32.6547,32.691,33704.0
2016-06-01 14:10:00,45.01,45.07,44.99,45.04,45932.0,32.691,32.7346,32.6765,32.7128,45932.0
2016-06-01 14:20:00,45.04,45.04,44.99,44.99,179917.0,32.7128,32.7128,32.6765,32.6765,179917.0
2016-06-01 14:30:00,44.99,44.99,44.9,44.9,41246.0,32.6765,32.6765,32.6111,32.6111,41246.0
2016-06-01 14:40:00,44.91,45.01,44.9,45.0,38353.0,32.6184,32.691,32.6111,32.6837,38353.0
2016-06-01 14:50:00,45.0,45.01,44.96,45.0,46991.0,32.6837,32.691,32.6547,32.6837,46991.0
2016-06-01 15:00:00,45.0,45.01,44.97,45.0,42857.0,32.6837,32.691,32.6619,32.6837,42857.0
2016-06-01 15:10:00,45.0,45.09,44.98,45.07,44479.0,32.6837,32.7491,32.6692,32.7346,44479.0
2016-06-01 15:20:00,45.07,45.09,45.04,45.09,56527.0,32.7346,32.7491,32.7128,32.7491,56527.0
2016-06-01 15:30:00,45.08,45.11,45.04,45.08,81773.0,32.7418,32.7636,32.7128,32.7418,81773.0
2016-06-01 15:40:00,45.08,45.13,45.06,45.07,124394.0,32.7418,32.7782,32.7273,32.7346,124394.0
2016-06-01 15:50:00,45.07,45.1,45.04,45.07,215868.0,32.7346,32.7564,32.7128,32.7346,215868.0
2016-06-02 09:30:00,44.9,45.13,44.76,45.01,69563.0,32.6111,32.7782,32.5094,32.691,69563.0
2016-06-02 09:40:00,45.01,45.02,44.87,44.9,27182.0,32.691,32.6983,32.5893,32.6111,27182.0
2016-06-02 09:50:00,44.9,45.0,44.74,44.77,29874.0,32.6111,32.6837,32.4949,32.5167,29874.0
2016-06-02 10:00:00,44.77,44.82,44.7,44.7,59422.0,32.5167,32.553,32.4658,32.4658,59422.0
2016-06-02 10:10:00,44.7,44.8,44.7,44.8,43815.0,32.4658,32.5385,32.4658,32.5385,43815.0
2016-06-02 10:20:00,44.8,44.85,44.75,44.8,64398.0,32.5385,32.5748,32.5022,32.5385,64398.0
2016-06-02 10:30:00,44.8,44.87,44.78,44.8,89833.0,32.5385,32.5893,32.5239,32.5385,89833.0
2016-06-02 10:40:00,44.8,44.81,44.74,44.76,32567.0,32.5385,32.5457,32.4949,32.5094,32567.0
2016-06-02 10:50:00,44.76,44.77,44.7,44.72,82859.0,32.5094,32.5167,32.4658,32.4804,82859.0
2016-06-02 11:00:00,44.73,44.74,44.51,44.53,54338.0,32.4876,32.4949,32.3278,32.3424,54338.0
2016-06-02 11:10:00,44.52,44.57,44.49,44.53,46649.0,32.3351,32.3714,32.3133,32.3424,46649.0
2016-06-02 11:20:00,44.52,44.63,44.5,44.58,35376.0,32.3351,32.415,32.3206,32.3787,35376.0
2016-06-02 11:30:00,44.58,44.67,44.57,44.64,43642.0,32.3787,32.4441,32.3714,32.4223,43642.0
2016-06-02 11:40:00,44.64,44.7,44.62,44.68,11478.0,32.4223,32.4658,32.4077,32.4513,11478.0
2016-06-02 11:50:00,44.66,44.74,44.66,44.72,17059.0,32.4368,32.4949,32.4368,32.4804,17059.0
2016-06-02 12:00:00,44.72,44.73,44.59,44.6,22051.0,32.4804,32.4876,32.386,32.3932,22051.0
2016-06-02 12:10:00,44.59,44.65,44.59,44.64,13712.0,32.386,32.4295,32.386,32.4223,13712.0
2016-06-02 12:20:00,44.63,44.67,44.62,44.66,17407.0,32.415,32.4441,32.4077,32.4368,17407.0
2016-06-02 12:30:00,44.66,44.67,44.6,44.61,34562.0,32.4368,32.4441,32.3932,32.4005,34562.0
2016-06-02 12:40:00,44.62,44.67,44.61,44.67,24683.0,32.4077,32.4441,32.4005,32.4441,24683.0
2016-06-02 12:50:00,44.67,44.74,44.66,44.73,12089.0,32.4441,32.4949,32.4368,32.4876,12089.0
2016-06-02 13:00:00,44.74,44.76,44.68,44.68,18927.0,32.4949,32.5094,32.4513,32.4513,18927.0
2016-06-02 13:10:00,44.68,44.7,44.67,44.69,10192.0,32.4513,32.4658,32.4441,32.4586,10192.0
2016-06-02 13:20:00,44.69,44.76,44.68,44.75,27419.0,32.4586,32.5094,32.4513,32.5022,27419.0
2016-06-02 13:30:00,44.75,44.76,44.68,44.69,21317.0,32.5022,32.5094,32.4513,32.4586,21317.0
2016-06-02 13:40:00,44.68,44.77,44.68,44.77,49725.0,32.4513,32.5167,32.4513,32.5167,49725.0
2016-06-02 13:50:00,44.77,44.83,44.76,44.82,19791.0,32.5167,32.5603,32.5094,32.553,19791.0
2016-06-02 14:00:00,44.82,44.84,44.8,44.82,30978.0,32.553,32.5675,32.5385,32.553,30978.0
2016-06-02 14:10:00,44.81,44.84,44.78,44.84,40079.0,32.5457,32.5675,32.5239,32.5675,40079.0
2016-06-02 14:20:00,44.84,44.85,44.78,44.79,23076.0,32.5675,32.5748,32.5239,32.5312,23076.0
2016-06-02 14:30:00,44.79,44.8,44.7,44.73,38441.0,32.5312,32.5385,32.4658,32.4876,38441.0
2016-06-02 14:40:00,44.73,44.75,44.7,44.74,28417.0,32.4876,32.5022,32.4658,32.4949,28417.0
2016-06-02 14:50:00,44.74,44.79,44.73,44.79,23983.0,32.4949,32.5312,32.4876,32.5312,23983.0
2016-06-02 15:00:00,44.79,44.81,44.75,44.76,27677.0,32.5312,32.5457,32.5022,32.5094,27677.0
2016-06-02 15:10:00,44.76,44.81,44.75,44.8,41340.0,32.5094,32.5457,32.5022,32.5385,41340.0
2016-06-02 15:20:00,44.79,44.86,44.79,44.86,33203.0,32.5312,32.5821,32.5312,32.5821,33203.0
2016-06-02 15:30:00,44.86,44.92,44.85,44.92,67880.0,32.5821,32.6256,32.5748,32.6256,67880.0
2016-06-02 15:40:00,44.92,44.92,44.86,44.89,87195.0,32.6256,32.6256,32.5821,32.6038,87195.0
2016-06-02 15:50:00,44.89,44.91,44.84,44.86,269984.0,32.6038,32.6184,32.5675,32.5821,269984.0
2016-06-03 09:30:00,45.16,45.6,45.03,45.53,108453.0,32.7999,33.1195,32.7055,33.0687,108453.0
2016-06-03 09:40:00,45.52,45.65,45.46,45.5,106431.0,33.0614,33.1558,33.0178,33.0469,106431.0
2016-06-03 09:50:00,45.49,45.63,45.46,45.55,78377.0,33.0396,33.1413,33.0178,33.0832,78377.0
2016-06-03 10:00:00,45.55,45.55,45.43,45.44,146169.0,33.0832,33.0832,32.996,33.0033,146169.0
2016-06-03 10:10:00,45.44,45.52,45.37,45.51,158264.0,33.0033,33.0614,32.9525,33.0542,158264.0
2016-06-03 10:20:00,45.51,45.64,45.49,45.6,57984.0,33.0542,33.1486,33.0396,33.1195,57984.0
2016-06-03 10:30:00,45.6,45.63,45.49,45.52,67096.0,33.1195,33.1413,33.0396,33.0614,67096.0
2016-06-03 10:40:00,45.53,45.56,45.43,45.53,67550.0,33.0687,33.0905,32.996,33.0687,67550.0
2016-06-03 10:50:00,45.54,45.63,45.53,45.61,68844.0,33.0759,33.1413,33.0687,33.1268,68844.0
2016-06-03 11:00:00,45.6,45.67,45.56,45.59,48482.0,33.1195,33.1704,33.0905,33.1123,48482.0
2016-06-03 11:10:00,45.58,45.6,45.5,45.53,113042.0,33.105,33.1195,33.0469,33.0687,113042.0
2016-06-03 11:20:00,45.54,45.58,45.49,45.55,69918.0,33.0759,33.105,33.0396,33.0832,69918.0
2016-06-03 11:30:00,45.55,45.61,45.51,45.58,109968.0,33.0832,33.1268,33.0542,33.105,109968.0
2016-06-03 11:40:00,45.57,45.57,45.49,45.54,44178.0,33.0977,33.0977,33.0396,33.0759,44178.0
2016-06-03 11:50:00,45.54,45.56,45.49,45.53,31081.0,33.0759,33.0905,33.0396,33.0687,31081.0
2016-06-03 12:00:00,45.52,45.53,45.44,45.45,55436.0,33.0614,33.0687,33.0033,33.0106,55436.0
2016-06-03 12:10:00,45.46,45.49,45.43,45.46,39714.0,33.0178,33.0396,32.996,33.0178,39714.0
2016-06-03 12:20:00,45.45,45.46,45.38,45.42,82391.0,33.0106,33.0178,32.9597,32.9888,82391.0
2016-06-03 12:30:00,45.41,45.54,45.41,45.52,41167.0,32.9815,33.0759,32.9815,33.0614,41167.0
2016-06-03 12:40:00,45.53,45.53,45.47,45.53,37619.0,33.0687,33.0687,33.0251,33.0687,37619.0
2016-06-03 12:50:00,45.52,45.54,45.5,45.5,29677.0,33.0614,33.0759,33.0469,33.0469,29677.0
2016-06-03 13:00:00,45.51,45.53,45.5,45.53,35839.0,33.0542,33.0687,33.0469,33.0687,35839.0
2016-06-03 13:10:00,45.53,45.54,45.48,45.51,41711.0,33.0687,33.0759,33.0324,33.0542,41711.0
2016-06-03 13:20:00,45.52,45.54,45.5,45.52,43232.0,33.0614,33.0759,33.0469,33.0614,43232.0
2016-06-03 13:30:00,45.51,45.52,45.47,45.5,35785.0,33.0542,33.0614,33.0251,33.0469,35785.0
2016-06-03 13:40:00,45.51,45.52,45.47,45.47,41745.0,33.0542,33.0614,33.0251,33.0251,41745.0
2016-06-03 13:50:00,45.48,45.5,45.44,45.49,35483.0,33.0324,33.0469,33.0033,33.0396,35483.0
2016-06-03 14:00:00,45.48,45.57,45.47,45.54,46167.0,33.0324,33.0977,33.0251,33.0759,46167.0
2016-06-03 14:10:00,45.54,45.55,45.5,45.51,31198.0,33.0759,33.0832,33.0469,33.0542,31198.0
2016-06-03 14:20:00,45.52,45.58,45.51,45.55,30571.0,33.0614,33.105,33.0542,33.0832,30571.0
2016-06-03 14:30:00,45.55,45.62,45.53,45.6,38633.0,33.0832,33.134,33.0687,33.1195,38633.0
2016-06-03 14:40:00,45.6,45.63,45.53,45.53,40462.0,33.1195,33.1413,33.0687,33.0687,40462.0
2016-06-03 14:50:00,45.54,45.55,45.47,45.48,44541.0,33.0759,33.0832,33.0251,33.0324,44541.0
2016-06-03 15:00:00,45.48,45.51,45.45,45.46,35368.0,33.0324,33.0542,33.0106,33.0178,35368.0
2016-06-03 15:10:00,45.46,45.46,45.36,45.37,61680.0,33.0178,33.0178,32.9452,32.9525,61680.0
2016-06-03 15:20:00,45.37,45.39,45.36,45.36,54043.0,32.9525,32.967,32.9452,32.9452,54043.0
2016-06-03 15:30:00,45.37,45.39,45.33,45.36,72229.0,32.9525,32.967,32.9234,32.9452,72229.0
2016-06-03 15:40:00,45.36,45.38,45.33,45.36,108054.0,32.9452,32.9597,32.9234,32.9452,108054.0
2016-06-03 15:50:00,45.37,45.39,45.33,45.36,170351.0,32.9525,32.967,32.9234,32.9452,170351.0
2016-06-06 09:30:00,45.42,45.6,45.29,45.35,61259.0,32.9888,33.1195,32.8944,32.9379,61259.0
2016-06-06 09:40:00,45.36,45.46,45.25,45.26,58433.0,32.9452,33.0178,32.8653,32.8726,58433.0
2016-06-06 09:50:00,45.27,45.54,45.25,45.54,56029.0,32.8798,33.0759,32.8653,33.0759,56029.0
2016-06-06 10:00:00,45.54,45.54,45.42,45.5,42043.0,33.0759,33.0759,32.9888,33.0469,42043.0
2016-06-06 10:10:00,45.48,45.6,45.48,45.59,43912.0,33.0324,33.1195,33.0324,33.1123,43912.0
2016-06-06 10:20:00,45.59,45.64,45.52,45.63,122066.0,33.1123,33.1486,33.0614,33.1413,122066.0
2016-06-06 10:30:00,45.63,45.65,45.56,45.6,75392.0,33.1413,33.1558,33.0905,33.1195,75392.0
2016-06-06 10:40:00,45.62,45.67,45.6,45.62,30395.0,33.134,33.1704,33.1195,33.134,30395.0
2016-06-06 10:50:00,45.61,45.66,45.59,45.61,53984.0,33.1268,33.1631,33.1123,33.1268,53984.0
2016-06-06 11:00:00,45.61,45.62,45.5,45.51,121906.0,33.1268,33.134,33.0469,33.0542,121906.0
2016-06-06 11:10:00,45.51,45.57,45.5,45.51,35885.0,33.0542,33.0977,33.0469,33.0542,35885.0
2016-06-06 11:20:00,45.51,45.52,45.4,45.43,62915.0,33.0542,33.0614,32.9743,32.996,62915.0
2016-06-06 11:30:00,45.43,45.5,45.4,45.45,86008.0,32.996,33.0469,32.9743,33.0106,86008.0
2016-06-06 11:40:00,45.45,45.45,45.39,45.44,27921.0,33.0106,33.0106,32.967,33.0033,27921.0
2016-06-06 11:50:00,45.44,45.51,45.42,45.44,31164.0,33.0033,33.0542,32.9888,33.0033,31164.0
2016-06-06 12:00:00,45.44,45.44,45.3,45.3,55204.0,33.0033,33.0033,32.9016,32.9016,55204.0
2016-06-06 12:10:00,45.3,45.31,45.25,45.25,26393.0,32.9016,32.9089,32.8653,32.8653,26393.0
2016-06-06 12:20:00,45.25,45.3,45.22,45.29,33189.0,32.8653,32.9016,32.8435,32.8944,33189.0
2016-06-06 12:30:00,45.29,45.33,45.18,45.29,54833.0,32.8944,32.9234,32.8145,32.8944,54833.0
2016-06-06 12:40:00,45.26,45.3,45.23,45.26,52186.0,32.8726,32.9016,32.8508,32.8726,52186.0
2016-06-06 12:50:00,45.27,45.27,45.18,45.21,31929.0,32.8798,32.8798,32.8145,32.8363,31929.0
2016-06-06 13:00:00,45.21,45.26,45.2,45.24,26512.0,32.8363,32.8726,32.829,32.858,26512.0
2016-06-06 13:10:00,45.24,45.3,45.24,45.27,30958.0,32.858,32.9016,32.858,32.8798,30958.0
2016-06-06 13:20:00,45.28,45.33,45.28,45.29,24339.0,32.8871,32.9234,32.8871,32.8944,24339.0
2016-06-06 13:30:00,45.29,45.3,45.23,45.24,38622.0,32.8944,32.9016,32.8508,32.858,38622.0
2016-06-06 13:40:00,45.23,45.24,45.21,45.22,23031.0,32.8508,32.858,32.8363,32.8435,23031.0
2016-06-06 13:50:00,45.22,45.3,45.21,45.28,32108.0,32.8435,32.9016,32.8363,32.8871,32108.0
2016-06-06 14:00:00,45.28,45.28,45.24,45.25,37831.0,32.8871,32.8871,32.858,32.8653,37831.0
2016-06-06 14:10:00,45.25,45.36,45.24,45.35,36192.0,32.8653,32.9452,32.858,32.9379,36192.0
2016-06-06 14:20:00,45.35,45.38,45.33,45.37,33796.0,32.9379,32.9597,32.9234,32.9525,33796.0
2016-06-06 14:30:00,45.36,45.39,45.33,45.35,36028.0,32.9452,32.967,32.9234,32.9379,36028.0
2016-06-06 14:40:00,45.35,45.38,45.32,45.36,32769.0,32.9379,32.9597,32.9162,32.9452,32769.0
2016-06-06 14:50:00,45.36,45.4,45.35,45.38,22792.0,32.9452,32.9743,32.9379,32.9597,22792.0
2016-06-06 15:00:00,45.39,45.4,45.3,45.3,34917.0,32.967,32.9743,32.9016,32.9016,34917.0
2016-06-06 15:10:00,45.3,45.34,45.29,45.3,35715.0,32.9016,32.9307,32.8944,32.9016,35715.0
2016-06-06 15:20:00,45.3,45.36,45.3,45.34,33607.0,32.9016,32.9452,32.9016,32.9307,33607.0
2016-06-06 15:30:00,45.34,45.36,45.31,45.34,47548.0,32.9307,32.9452,32.9089,32.9307,47548.0
2016-06-06 15:40:00,45.33,45.34,45.26,45.27,84577.0,32.9234,32.9307,32.8726,32.8798,84577.0
2016-06-06 15:50:00,45.27,45.31,45.24,45.29,189712.0,32.8798,32.9089,32.858,32.8944,189712.0
2016-06-07 09:30:00,44.29,44.79,44.29,44.68,242577.0,32.4666,32.8331,32.4666,32.7525,242577.0
2016-06-07 09:40:00,44.69,44.74,44.56,44.66,100624.0,32.7598,32.7965,32.6645,32.7378,100624.0
2016-06-07 09:50:00,44.66,44.84,44.65,44.75,54501.0,32.7378,32.8698,32.7305,32.8038,54501.0
2016-06-07 10:00:00,44.76,44.8,44.71,44.79,97275.0,32.8111,32.8404,32.7745,32.8331,97275.0
2016-06-07 10:10:00,44.79,44.8,44.63,44.65,46123.0,32.8331,32.8404,32.7158,32.7305,46123.0
2016-06-07 10:20:00,44.64,44.74,44.64,44.7,40882.0,32.7232,32.7965,32.7232,32.7671,40882.0
2016-06-07 10:30:00,44.7,44.78,44.69,44.75,62179.0,32.7671,32.8258,32.7598,32.8038,62179.0
2016-06-07 10:40:00,44.75,44.77,44.7,44.71,30645.0,32.8038,32.8184,32.7671,32.7745,30645.0
2016-06-07 10:50:00,44.7,44.77,44.7,44.74,30466.0,32.7671,32.8184,32.7671,32.7965,30466.0
2016-06-07 11:00:00,44.73,44.79,44.73,44.77,52471.0,32.7891,32.8331,32.7891,32.8184,52471.0
2016-06-07 11:10:00,44.77,44.78,44.72,44.75,38022.0,32.8184,32.8258,32.7818,32.8038,38022.0
2016-06-07 11:20:00,44.75,44.76,44.7,44.73,61350.0,32.8038,32.8111,32.7671,32.7891,61350.0
2016-06-07 11:30:00,44.74,44.83,44.73,44.76,51660.0,32.7965,32.8624,32.7891,32.8111,51660.0
2016-06-07 11:40:00,44.77,44.77,44.73,44.75,34420.0,32.8184,32.8184,32.7891,32.8038,34420.0
2016-06-07 11:50:00,44.75,44.75,44.69,44.69,28270.0,32.8038,32.8038,32.7598,32.7598,28270.0
2016-06-07 12:00:00,44.7,44.72,44.67,44.68,32827.0,32.7671,32.7818,32.7451,32.7525,32827.0
2016-06-07 12:10:00,44.68,44.7,44.67,44.68,31777.0,32.7525,32.7671,32.7451,32.7525,31777.0
2016-06-07 12:20:00,44.68,44.69,44.64,44.66,35352.0,32.7525,32.7598,32.7232,32.7378,35352.0
2016-06-07 12:30:00,44.65,44.67,44.57,44.58,45757.0,32.7305,32.7451,32.6718,32.6792,45757.0
2016-06-07 12:40:00,44.58,44.58,44.54,44.54,43334.0,32.6792,32.6792,32.6498,32.6498,43334.0
2016-06-07 12:50:00,44.55,44.56,44.45,44.47,104312.0,32.6572,32.6645,32.5839,32.5985,104312.0
2016-06-07 13:00:00,44.48,44.5,44.43,44.43,77709.0,32.6059,32.6205,32.5692,32.5692,77709.0
2016-06-07 13:10:00,44.44,44.44,44.35,44.36,94631.0,32.5765,32.5765,32.5106,32.5179,94631.0
2016-06-07 13:20:00,44.36,44.43,44.32,44.42,98297.0,32.5179,32.5692,32.4886,32.5619,98297.0
2016-06-07 13:30:00,44.43,44.44,44.37,44.38,43625.0,32.5692,32.5765,32.5252,32.5326,43625.0
2016-06-07 13:40:00,44.38,44.38,44.3,44.3,55021.0,32.5326,32.5326,32.4739,32.4739,55021.0
2016-06-07 13:50:00,44.3,44.34,44.27,44.32,65678.0,32.4739,32.5032,32.4519,32.4886,65678.0
2016-06-07 14:00:00,44.32,44.32,44.25,44.26,44474.0,32.4886,32.4886,32.4373,32.4446,44474.0
2016-06-07 14:10:00,44.25,44.3,44.25,44.28,41747.0,32.4373,32.4739,32.4373,32.4593,41747.0
2016-06-07 14:20:00,44.29,44.3,44.26,44.26,40469.0,32.4666,32.4739,32.4446,32.4446,40469.0
2016-06-07 14:30:00,44.26,44.31,44.23,44.27,79699.0,32.4446,32.4812,32.4226,32.4519,79699.0
2016-06-07 14:40:00,44.26,44.28,44.19,44.19,46852.0,32.4446,32.4593,32.3933,32.3933,46852.0
2016-06-07 14:50:00,44.2,44.2,44.14,44.15,58202.0,32.4006,32.4006,32.3566,32.364,58202.0
2016-06-07 15:00:00,44.15,44.24,44.14,44.23,80895.0,32.364,32.4299,32.3566,32.4226,80895.0
2016-06-07 15:10:00,44.23,44.25,44.16,44.16,65790.0,32.4226,32.4373,32.3713,32.3713,65790.0
2016-06-07 15:20:00,44.16,44.18,44.13,44.13,60356.0,32.3713,32.386,32.3493,32.3493,60356.0
2016-06-07 15:30:00,44.13,44.16,44.09,44.12,112527.0,32.3493,32.3713,32.32,32.342,112527.0
2016-06-07 15:40:00,44.12,44.13,44.05,44.08,152337.0,32.342,32.3493,32.2907,32.3126,152337.0
2016-06-07 15:50:00,44.07,44.18,44.07,44.17,230316.0,32.3053,32.386,32.3053,32.3786,230316.0
2016-06-08 09:30:00,44.15,44.24,43.94,44.21,116623.0,32.364,32.4299,32.21,32.4079,116623.0
2016-06-08 09:40:00,44.2,44.29,44.12,44.19,79166.0,32.4006,32.4666,32.342,32.3933,79166.0
2016-06-08 09:50:00,44.19,44.22,44.11,44.15,47343.0,32.3933,32.4153,32.3346,32.364,47343.0
2016-06-08 10:00:00,44.15,44.21,44.06,44.17,52097.0,32.364,32.4079,32.298,32.3786,52097.0
2016-06-08 10:10:00,44.17,44.21,44.11,44.19,34146.0,32.3786,32.4079,32.3346,32.3933,34146.0
2016-06-08 10:20:00,44.19,44.29,44.19,44.21,58532.0,32.3933,32.4666,32.3933,32.4079,58532.0
2016-06-08 10:30:00,44.21,44.25,44.19,44.24,57465.0,32.4079,32.4373,32.3933,32.4299,57465.0
2016-06-08 10:40:00,44.24,44.27,44.19,44.19,42408.0,32.4299,32.4519,32.3933,32.3933,42408.0
2016-06-08 10:50:00,44.2,44.22,44.17,44.19,25386.0,32.4006,32.4153,32.3786,32.3933,25386.0
2016-06-08 11:00:00,44.18,44.27,44.17,44.25,54155.0,32.386,32.4519,32.3786,32.4373,54155.0
2016-06-08 11:10:00,44.25,44.26,44.19,44.21,34016.0,32.4373,32.4446,32.3933,32.4079,34016.0
2016-06-08 11:20:00,44.21,44.25,44.19,44.23,41246.0,32.4079,32.4373,32.3933,32.4226,41246.0
2016-06-08 11:30:00,44.24,44.25,44.2,44.25,40578.0,32.4299,32.4373,32.4006,32.4373,40578.0
2016-06-08 11:40:00,44.25,44.28,44.24,44.26,42053.0,32.4373,32.4593,32.4299,32.4446,42053.0
2016-06-08 11:50:00,44.25,44.29,44.24,44.29,29036.0,32.4373,32.4666,32.4299,32.4666,29036.0
2016-06-08 12:00:00,44.28,44.32,44.27,44.32,41390.0,32.4593,32.4886,32.4519,32.4886,41390.0
2016-06-08 12:10:00,44.32,44.34,44.29,44.3,24784.0,32.4886,32.5032,32.4666,32.4739,24784.0
2016-06-08 12:20:00,44.29,44.34,44.27,44.31,35251.0,32.4666,32.5032,32.4519,32.4812,35251.0
2016-06-08 12:30:00,44.31,44.32,44.27,44.28,21412.0,32.4812,32.4886,32.4519,32.4593,21412.0
2016-06-08 12:40:00,44.27,44.28,44.25,44.26,21749.0,32.4519,32.4593,32.4373,32.4446,21749.0
2016-06-08 12:50:00,44.26,44.27,44.22,44.23,26681.0,32.4446,32.4519,32.4153,32.4226,26681.0
2016-06-08 13:00:00,44.23,44.23,44.19,44.23,68923.0,32.4226,32.4226,32.3933,32.4226,68923.0
2016-06-08 13:10:00,44.23,44.24,44.19,44.22,57065.0,32.4226,32.4299,32.3933,32.4153,57065.0
2016-06-08 13:20:00,44.21,44.23,44.19,44.21,48467.0,32.4079,32.4226,32.3933,32.4079,48467.0
2016-06-08 13:30:00,44.22,44.22,44.17,44.21,42101.0,32.4153,32.4153,32.3786,32.4079,42101.0
2016-06-08 13:40:00,44.2,44.23,44.18,44.2,36196.0,32.4006,32.4226,32.386,32.4006,36196.0
2016-06-08 13:50:00,44.21,44.25,44.2,44.24,48544.0,32.4079,32.4373,32.4006,32.4299,48544.0
2016-06-08 14:00:00,44.24,44.25,44.24,44.25,17755.0,32.4299,32.4373,32.4299,32.4373,17755.0
2016-06-08 14:10:00,44.25,44.3,44.24,44.3,65432.0,32.4373,32.4739,32.4299,32.4739,65432.0
2016-06-08 14:20:00,44.3,44.36,44.29,44.35,33116.0,32.4739,32.5179,32.4666,32.5106,33116.0
2016-06-08 14:30:00,44.36,44.38,44.35,44.37,40867.0,32.5179,32.5326,32.5106,32.5252,40867.0
2016-06-08 14:40:00,44.37,44.37,44.35,44.35,21122.0,32.5252,32.5252,32.5106,32.5106,21122.0
2016-06-08 14:50:00,44.35,44.36,44.3,44.3,29856.0,32.5106,32.5179,32.4739,32.4739,29856.0
2016-06-08 15:00:00,44.3,44.32,44.27,44.27,49083.0,32.4739,32.4886,32.4519,32.4519,49083.0
2016-06-08 15:10:00,44.28,44.28,44.23,44.25,45831.0,32.4593,32.4593,32.4226,32.4373,45831.0
2016-06-08 15:20:00,44.25,44.27,44.24,44.25,38911.0,32.4373,32.4519,32.4299,32.4373,38911.0
2016-06-08 15:30:00,44.25,44.26,44.22,44.23,59706.0,32.4373,32.4446,32.4153,32.4226,59706.0
2016-06-08 15:40:00,44.23,44.28,44.22,44.27,113475.0,32.4226,32.4593,32.4153,32.4519,113475.0
2016-06-08 15:50:00,44.27,44.29,44.24,44.29,291856.0,32.4519,32.4666,32.4299,32.4666,291856.0
2016-06-09 09:30:00,44.28,44.56,44.28,44.47,117440.0,32.4593,32.6645,32.4593,32.5985,117440.0
2016-06-09 09:40:00,44.47,44.48,44.36,44.43,63661.0,32.5985,32.6059,32.5179,32.5692,63661.0
2016-06-09 09:50:00,44.43,44.49,44.36,44.47,55352.0,32.5692,32.6132,32.5179,32.5985,55352.0
2016-06-09 10:00:00,44.47,44.51,44.42,44.47,75638.0,32.5985,32.6279,32.5619,32.5985,75638.0
2016-06-09 10:10:00,44.47,44.56,44.44,44.53,57681.0,32.5985,32.6645,32.5765,32.6425,57681.0
2016-06-09 10:20:00,44.53,44.55,44.46,44.47,52198.0,32.6425,32.6572,32.5912,32.5985,52198.0
2016-06-09 10:30:00,44.46,44.58,44.46,44.55,35694.0,32.5912,32.6792,32.5912,32.6572,35694.0
2016-06-09 10:40:00,44.55,44.56,44.53,44.54,40668.0,32.6572,32.6645,32.6425,32.6498,40668.0
2016-06-09 10:50:00,44.53,44.56,44.47,44.48,48535.0,32.6425,32.6645,32.5985,32.6059,48535.0
2016-06-09 11:00:00,44.48,44.54,44.46,44.53,32128.0,32.6059,32.6498,32.5912,32.6425,32128.0
2016-06-09 11:10:00,44.53,44.53,44.46,44.48,43727.0,32.6425,32.6425,32.5912,32.6059,43727.0
2016-06-09 11:20:00,44.48,44.48,44.39,44.39,42458.0,32.6059,32.6059,32.5399,32.5399,42458.0
2016-06-09 11:30:00,44.4,44.45,44.37,44.38,31532.0,32.5472,32.5839,32.5252,32.5326,31532.0
2016-06-09 11:40:00,44.37,44.38,44.33,44.37,30081.0,32.5252,32.5326,32.4959,32.5252,30081.0
2016-06-09 11:50:00,44.37,44.4,44.35,44.39,27416.0,32.5252,32.5472,32.5106,32.5399,27416.0
2016-06-09 12:00:00,44.39,44.41,44.36,44.4,38936.0,32.5399,32.5546,32.5179,32.5472,38936.0
2016-06-09 12:10:00,44.4,44.48,44.4,44.47,25381.0,32.5472,32.6059,32.5472,32.5985,25381.0
2016-06-09 12:20:00,44.47,44.5,44.44,44.45,37940.0,32.5985,32.6205,32.5765,32.5839,37940.0
2016-06-09 12:30:00,44.45,44.49,44.44,44.48,31509.0,32.5839,32.6132,32.5765,32.6059,31509.0
2016-06-09 12:40:00,44.47,44.47,44.43,44.45,40251.0,32.5985,32.5985,32.5692,32.5839,40251.0
2016-06-09 12:50:00,44.46,44.5,44.45,44.49,33079.0,32.5912,32.6205,32.5839,32.6132,33079.0
2016-06-09 13:00:00,44.49,44.58,44.49,44.55,69282.0,32.6132,32.6792,32.6132,32.6572,69282.0
2016-06-09 13:10:00,44.55,44.6,44.53,44.59,34086.0,32.6572,32.6938,32.6425,32.6865,34086.0
2016-06-09 13:20:00,44.57,44.6,44.57,44.6,26589.0,32.6718,32.6938,32.6718,32.6938,26589.0
2016-06-09 13:30:00,44.59,44.6,44.54,44.54,16564.0,32.6865,32.6938,32.6498,32.6498,16564.0
2016-06-09 13:40:00,44.55,44.55,44.5,44.5,26690.0,32.6572,32.6572,32.6205,32.6205,26690.0
2016-06-09 13:50:00,44.51,44.53,44.47,44.53,37661.0,32.6279,32.6425,32.5985,32.6425,37661.0
2016-06-09 14:00:00,44.53,44.53,44.51,44.51,11924.0,32.6425,32.6425,32.6279,32.6279,11924.0
2016-06-09 14:10:00,44.52,44.52,44.5,44.51,23019.0,32.6352,32.6352,32.6205,32.6279,23019.0
2016-06-09 14:20:00,44.51,44.53,44.5,44.52,20842.0,32.6279,32.6425,32.6205,32.6352,20842.0
2016-06-09 14:30:00,44.52,44.55,44.51,44.55,26684.0,32.6352,32.6572,32.6279,32.6572,26684.0
2016-06-09 14:40:00,44.55,44.58,44.54,44.58,24907.0,32.6572,32.6792,32.6498,32.6792,24907.0
2016-06-09 14:50:00,44.58,44.58,44.56,44.57,14115.0,32.6792,32.6792,32.6645,32.6718,14115.0
2016-06-09 15:00:00,44.58,44.58,44.52,44.53,45898.0,32.6792,32.6792,32.6352,32.6425,45898.0
2016-06-09 15:10:00,44.53,44.55,44.52,44.55,39426.0,32.6425,32.6572,32.6352,32.6572,39426.0
2016-06-09 15:20:00,44.55,44.56,44.53,44.55,43743.0,32.6572,32.6645,32.6425,32.6572,43743.0
2016-06-09 15:30:00,44.55,44.68,44.54,44.68,70884.0,32.6572,32.7525,32.6498,32.7525,70884.0
2016-06-09 15:40:00,44.68,44.74,44.68,44.71,69730.0,32.7525,32.7965,32.7525,32.7745,69730.0
2016-06-09 15:50:00,44.71,44.72,44.61,44.62,363053.0,32.7745,32.7818,32.7012,32.7085,363053.0
2016-06-10 09:30:00,44.55,44.84,44.42,44.54,87761.0,32.6572,32.8698,32.5619,32.6498,87761.0
2016-06-10 09:40:00,44.52,44.64,44.47,44.56,50408.0,32.6352,32.7232,32.5985,32.6645,50408.0
2016-06-10 09:50:00,44.56,44.78,44.5,44.73,69548.0,32.6645,32.8258,32.6205,32.7891,69548.0
2016-06-10 10:00:00,44.74,44.79,44.53,44.58,45153.0,32.7965,32.8331,32.6425,32.6792,45153.0
2016-06-10 10:10:00,44.58,44.61,44.53,44.58,49666.0,32.6792,32.7012,32.6425,32.6792,49666.0
2016-06-10 10:20:00,44.58,44.64,44.53,44.63,59592.0,32.6792,32.7232,32.6425,32.7158,59592.0
2016-06-10 10:30:00,44.64,44.66,44.57,44.57,38291.0,32.7232,32.7378,32.6718,32.6718,38291.0
2016-06-10 10:40:00,44.57,44.57,44.51,44.52,32622.0,32.6718,32.6718,32.6279,32.6352,32622.0
2016-06-10 10:50:00,44.53,44.59,44.52,44.55,53280.0,32.6425,32.6865,32.6352,32.6572,53280.0
2016-06-10 11:00:00,44.56,44.58,44.46,44.48,46547.0,32.6645,32.6792,32.5912,32.6059,46547.0
2016-06-10 11:10:00,44.48,44.54,44.41,44.44,66835.0,32.6059,32.6498,32.5546,32.5765,66835.0
2016-06-10 11:20:00,44.44,44.45,44.35,44.39,40203.0,32.5765,32.5839,32.5106,32.5399,40203.0
2016-06-10 11:30:00,44.4,44.44,44.37,44.39,28839.0,32.5472,32.5765,32.5252,32.5399,28839.0
2016-06-10 11:40:00,44.39,44.41,44.35,44.35,51060.0,32.5399,32.5546,32.5106,32.5106,51060.0
2016-06-10 11:50:00,44.35,44.42,44.34,44.39,31887.0,32.5106,32.5619,32.5032,32.5399,31887.0
2016-06-10 12:00:00,44.4,44.41,44.37,44.39,32558.0,32.5472,32.5546,32.5252,32.5399,32558.0
2016-06-10 12:10:00,44.39,44.42,44.31,44.34,48106.0,32.5399,32.5619,32.4812,32.5032,48106.0
2016-06-10 12:20:00,44.34,44.35,44.28,44.28,63259.0,32.5032,32.5106,32.4593,32.4593,63259.0
2016-06-10 12:30:00,44.27,44.33,44.25,44.32,28280.0,32.4519,32.4959,32.4373,32.4886,28280.0
2016-06-10 12:40:00,44.32,44.33,44.28,44.3,42262.0,32.4886,32.4959,32.4593,32.4739,42262.0
2016-06-10 12:50:00,44.3,44.3,44.25,44.29,58304.0,32.4739,32.4739,32.4373,32.4666,58304.0
2016-06-10 13:00:00,44.28,44.31,44.28,44.3,40536.0,32.4593,32.4812,32.4593,32.4739,40536.0
2016-06-10 13:10:00,44.3,44.36,44.29,44.34,26636.0,32.4739,32.5179,32.4666,32.5032,26636.0
2016-06-10 13:20:00,44.34,44.4,44.33,44.38,30352.0,32.5032,32.5472,32.4959,32.5326,30352.0
2016-06-10 13:30:00,44.38,44.38,44.32,44.33,30185.0,32.5326,32.5326,32.4886,32.4959,30185.0
2016-06-10 13:40:00,44.33,44.35,44.25,44.25,47066.0,32.4959,32.5106,32.4373,32.4373,47066.0
2016-06-10 13:50:00,44.25,44.33,44.24,44.29,36166.0,32.4373,32.4959,32.4299,32.4666,36166.0
2016-06-10 14:00:00,44.29,44.32,44.24,44.28,42148.0,32.4666,32.4886,32.4299,32.4593,42148.0
2016-06-10 14:10:00,44.27,44.27,44.19,44.24,118753.0,32.4519,32.4519,32.3933,32.4299,118753.0
2016-06-10 14:20:00,44.24,44.33,44.23,44.31,60061.0,32.4299,32.4959,32.4226,32.4812,60061.0
2016-06-10 14:30:00,44.3,44.33,44.27,44.31,34881.0,32.4739,32.4959,32.4519,32.4812,34881.0
2016-06-10 14:40:00,44.31,44.35,44.22,44.22,45883.0,32.4812,32.5106,32.4153,32.4153,45883.0
2016-06-10 14:50:00,44.23,44.23,44.18,44.21,82372.0,32.4226,32.4226,32.386,32.4079,82372.0
2016-06-10 15:00:00,44.21,44.24,44.17,44.23,37480.0,32.4079,32.4299,32.3786,32.4226,37480.0
2016-06-10 15:10:00,44.23,44.26,44.2,44.23,42577.0,32.4226,32.4446,32.4006,32.4226,42577.0
2016-06-10 15:20:00,44.24,44.29,44.23,44.28,67280.0,32.4299,32.4666,32.4226,32.4593,67280.0
2016-06-10 15:30:00,44.29,44.33,44.27,44.33,109521.0,32.4666,32.4959,32.4519,32.4959,109521.0
2016-06-10 15:40:00,44.33,44.47,44.32,44.45,123138.0,32.4959,32.5985,32.4886,32.5839,123138.0
2016-06-10 15:50:00,44.44,44.44,44.36,44.36,229342.0,32.5765,32.5765,32.5179,32.5179,229342.0
2016-06-13 09:30:00,44.39,44.75,44.36,44.66,90165.0,32.5399,32.8038,32.5179,32.7378,90165.0
2016-06-13 09:40:00,44.65,44.68,44.48,44.5,88331.0,32.7305,32.7525,32.6059,32.6205,88331.0
2016-06-13 09:50:00,44.48,44.66,44.46,44.66,63739.0,32.6059,32.7378,32.5912,32.7378,63739.0
2016-06-13 10:00:00,44.66,44.67,44.56,44.59,50240.0,32.7378,32.7451,32.6645,32.6865,50240.0
2016-06-13 10:10:00,44.59,44.64,44.55,44.57,44683.0,32.6865,32.7232,32.6572,32.6718,44683.0
2016-06-13 10:20:00,44.56,44.66,44.53,44.65,47442.0,32.6645,32.7378,32.6425,32.7305,47442.0
2016-06-13 10:30:00,44.65,44.66,44.59,44.62,52241.0,32.7305,32.7378,32.6865,32.7085,52241.0
2016-06-13 10:40:00,44.62,44.71,44.62,44.7,30243.0,32.7085,32.7745,32.7085,32.7671,30243.0
2016-06-13 10:50:00,44.71,44.73,44.66,44.73,23969.0,32.7745,32.7891,32.7378,32.7891,23969.0
2016-06-13 11:00:00,44.72,44.72,44.63,44.64,30146.0,32.7818,32.7818,32.7158,32.7232,30146.0
2016-06-13 11:10:00,44.65,44.66,44.58,44.6,25104.0,32.7305,32.7378,32.6792,32.6938,25104.0
2016-06-13 11:20:00,44.61,44.63,44.57,44.63,39331.0,32.7012,32.7158,32.6718,32.7158,39331.0
2016-06-13 11:30:00,44.63,44.64,44.56,44.57,37466.0,32.7158,32.7232,32.6645,32.6718,37466.0
2016-06-13 11:40:00,44.57,44.58,44.54,44.55,61728.0,32.6718,32.6792,32.6498,32.6572,61728.0
2016-06-13 11:50:00,44.55,44.56,44.52,44.55,21633.0,32.6572,32.6645,32.6352,32.6572,21633.0
2016-06-13 12:00:00,44.55,44.58,44.5,44.57,57233.0,32.6572,32.6792,32.6205,32.6718,57233.0
2016-06-13 12:10:00,44.58,44.64,44.57,44.61,21307.0,32.6792,32.7232,32.6718,32.7012,21307.0
2016-06-13 12:20:00,44.61,44.67,44.58,44.67,61634.0,32.7012,32.7451,32.6792,32.7451,61634.0
2016-06-13 12:30:00,44.67,44.71,44.65,44.66,39227.0,32.7451,32.7745,32.7305,32.7378,39227.0
2016-06-13 12:40:00,44.66,44.75,44.65,44.75,41130.0,32.7378,32.8038,32.7305,32.8038,41130.0
2016-06-13 12:50:00,44.75,44.79,44.73,44.77,32019.0,32.8038,32.8331,32.7891,32.8184,32019.0
2016-06-13 13:00:00,44.76,44.76,44.68,44.69,30033.0,32.8111,32.8111,32.7525,32.7598,30033.0
2016-06-13 13:10:00,44.68,44.71,44.6,44.61,33303.0,32.7525,32.7745,32.6938,32.7012,33303.0
2016-06-13 13:20:00,44.61,44.66,44.6,44.64,19934.0,32.7012,32.7378,32.6938,32.7232,19934.0
2016-06-13 13:30:00,44.63,44.64,44.53,44.53,50879.0,32.7158,32.7232,32.6425,32.6425,50879.0
2016-06-13 13:40:00,44.53,44.58,44.51,44.55,31651.0,32.6425,32.6792,32.6279,32.6572,31651.0
2016-06-13 13:50:00,44.54,44.55,44.47,44.53,38508.0,32.6498,32.6572,32.5985,32.6425,38508.0
2016-06-13 14:00:00,44.53,44.59,44.51,44.58,45983.0,32.6425,32.6865,32.6279,32.6792,45983.0
2016-06-13 14:10:00,44.57,44.61,44.57,44.59,45417.0,32.6718,32.7012,32.6718,32.6865,45417.0
2016-06-13 14:20:00,44.59,44.59,44.53,44.58,56745.0,32.6865,32.6865,32.6425,32.6792,56745.0
2016-06-13 14:30:00,44.57,44.58,44.51,44.53,95837.0,32.6718,32.6792,32.6279,32.6425,95837.0
2016-06-13 14:40:00,44.53,44.64,44.53,44.64,86384.0,32.6425,32.7232,32.6425,32.7232,86384.0
2016-06-13 14:50:00,44.63,44.64,44.59,44.59,41635.0,32.7158,32.7232,32.6865,32.6865,41635.0
2016-06-13 15:00:00,44.59,44.6,44.52,44.54,51920.0,32.6865,32.6938,32.6352,32.6498,51920.0
2016-06-13 15:10:00,44.53,44.56,44.48,44.54,54195.0,32.6425,32.6645,32.6059,32.6498,54195.0
2016-06-13 15:20:00,44.54,44.56,44.49,44.54,45456.0,32.6498,32.6645,32.6132,32.6498,45456.0
2016-06-13 15:30:00,44.54,44.59,44.52,44.55,61360.0,32.6498,32.6865,32.6352,32.6572,61360.0
2016-06-13 15:40:00,44.54,44.56,44.48,44.48,98668.0,32.6498,32.6645,32.6059,32.6059,98668.0
2016-06-13 15:50:00,44.48,44.53,44.46,44.52,226623.0,32.6059,32.6425,32.5912,32.6352,226623.0
2016-06-14 09:30:00,44.57,44.63,44.26,44.37,64641.0,32.6718,32.7158,32.4446,32.5252,64641.0
2016-06-14 09:40:00,44.37,44.5,44.34,44.39,87168.0,32.5252,32.6205,32.5032,32.5399,87168.0
2016-06-14 09:50:00,44.38,44.49,44.28,44.34,33098.0,32.5326,32.6132,32.4593,32.5032,33098.0
2016-06-14 10:00:00,44.34,44.39,44.28,44.28,46012.0,32.5032,32.5399,32.4593,32.4593,46012.0
2016-06-14 10:10:00,44.28,44.33,44.23,44.27,35166.0,32.4593,32.4959,32.4226,32.4519,35166.0
2016-06-14 10:20:00,44.28,44.29,44.22,44.24,152245.0,32.4593,32.4666,32.4153,32.4299,152245.0
2016-06-14 10:30:00,44.24,44.25,44.16,44.18,98191.0,32.4299,32.4373,32.3713,32.386,98191.0
2016-06-14 10:40:00,44.19,44.22,44.12,44.18,95832.0,32.3933,32.4153,32.342,32.386,95832.0
2016-06-14 10:50:00,44.18,44.21,44.12,44.15,190814.0,32.386,32.4079,32.342,32.364,190814.0
2016-06-14 11:00:00,44.15,44.24,44.12,44.24,243308.0,32.364,32.4299,32.342,32.4299,243308.0
2016-06-14 11:10:00,44.25,44.33,44.23,44.26,60900.0,32.4373,32.4959,32.4226,32.4446,60900.0
2016-06-14 11:20:00,44.26,44.3,44.22,44.24,37600.0,32.4446,32.4739,32.4153,32.4299,37600.0
2016-06-14 11:30:00,44.25,44.32,44.22,44.32,49074.0,32.4373,32.4886,32.4153,32.4886,49074.0
2016-06-14 11:40:00,44.32,44.36,44.31,44.32,32859.0,32.4886,32.5179,32.4812,32.4886,32859.0
2016-06-14 11:50:00,44.33,44.35,44.31,44.32,25488.0,32.4959,32.5106,32.4812,32.4886,25488.0
2016-06-14 12:00:00,44.33,44.4,44.32,44.39,37592.0,32.4959,32.5472,32.4886,32.5399,37592.0
2016-06-14 12:10:00,44.39,44.48,44.39,44.48,20609.0,32.5399,32.6059,32.5399,32.6059,20609.0
2016-06-14 12:20:00,44.47,44.54,44.47,44.53,26373.0,32.5985,32.6498,32.5985,32.6425,26373.0
2016-06-14 12:30:00,44.53,44.54,44.46,44.46,20492.0,32.6425,32.6498,32.5912,32.5912,20492.0
2016-06-14 12:40:00,44.47,44.48,44.44,44.47,23671.0,32.5985,32.6059,32.5765,32.5985,23671.0
2016-06-14 12:50:00,44.47,44.48,44.45,44.46,27251.0,32.5985,32.6059,32.5839,32.5912,27251.0
2016-06-14 13:00:00,44.46,44.47,44.42,44.43,63957.0,32.5912,32.5985,32.5619,32.5692,63957.0
2016-06-14 13:10:00,44.42,44.45,44.4,44.44,36487.0,32.5619,32.5839,32.5472,32.5765,36487.0
2016-06-14 13:20:00,44.44,44.45,44.36,44.37,44721.0,32.5765,32.5839,32.5179,32.5252,44721.0
2016-06-14 13:30:00,44.36,44.39,44.36,44.39,20934.0,32.5179,32.5399,32.5179,32.5399,20934.0
2016-06-14 13:40:00,44.38,44.38,44.33,44.36,27183.0,32.5326,32.5326,32.4959,32.5179,27183.0
2016-06-14 13:50:00,44.36,44.4,44.36,44.39,16461.0,32.5179,32.5472,32.5179,32.5399,16461.0
2016-06-14 14:00:00,44.39,44.4,44.32,44.32,41671.0,32.5399,32.5472,32.4886,32.4886,41671.0
2016-06-14 14:10:00,44.32,44.36,44.29,44.35,38574.0,32.4886,32.5179,32.4666,32.5106,38574.0
2016-06-14 14:20:00,44.34,44.42,44.33,44.4,43856.0,32.5032,32.5619,32.4959,32.5472,43856.0
2016-06-14 14:30:00,44.39,44.41,44.31,44.34,37278.0,32.5399,32.5546,32.4812,32.5032,37278.0
2016-06-14 14:40:00,44.34,44.39,44.32,44.34,29504.0,32.5032,32.5399,32.4886,32.5032,29504.0
2016-06-14 14:50:00,44.35,44.35,44.25,44.25,42379.0,32.5106,32.5106,32.4373,32.4373,42379.0
2016-06-14 15:00:00,44.26,44.32,44.21,44.32,110409.0,32.4446,32.4886,32.4079,32.4886,110409.0
2016-06-14 15:10:00,44.32,44.38,44.26,44.3,154695.0,32.4886,32.5326,32.4446,32.4739,154695.0
2016-06-14 15:20:00,44.3,44.42,44.29,44.42,61574.0,32.4739,32.5619,32.4666,32.5619,61574.0
2016-06-14 15:30:00,44.42,44.44,44.37,44.41,70056.0,32.5619,32.5765,32.5252,32.5546,70056.0
2016-06-14 15:40:00,44.41,44.43,44.34,44.35,83276.0,32.5546,32.5692,32.5032,32.5106,83276.0
2016-06-14 15:50:00,44.34,44.5,44.33,44.48,260698.0,32.5032,32.6205,32.4959,32.6059,260698.0
2016-06-15 09:30:00,44.59,44.61,44.39,44.5,67258.0,32.6865,32.7012,32.5399,32.6205,67258.0
2016-06-15 09:40:00,44.51,44.54,44.38,44.46,57701.0,32.6279,32.6498,32.5326,32.5912,57701.0
2016-06-15 09:50:00,44.46,44.57,44.45,44.54,70403.0,32.5912,32.6718,32.5839,32.6498,70403.0
2016-06-15 10:00:00,44.54,44.56,44.46,44.49,40664.0,32.6498,32.6645,32.5912,32.6132,40664.0
2016-06-15 10:10:00,44.5,44.51,44.43,44.49,35949.0,32.6205,32.6279,32.5692,32.6132,35949.0
2016-06-15 10:20:00,44.49,44.5,44.44,44.46,24061.0,32.6132,32.6205,32.5765,32.5912,24061.0
2016-06-15 10:30:00,44.47,44.49,44.41,44.46,26758.0,32.5985,32.6132,32.5546,32.5912,26758.0
2016-06-15 10:40:00,44.46,44.52,44.43,44.43,57998.0,32.5912,32.6352,32.5692,32.5692,57998.0
2016-06-15 10:50:00,44.43,44.45,44.28,44.29,54336.0,32.5692,32.5839,32.4593,32.4666,54336.0
2016-06-15 11:00:00,44.29,44.29,44.22,44.22,37758.0,32.4666,32.4666,32.4153,32.4153,37758.0
2016-06-15 11:10:00,44.21,44.22,44.18,44.19,22954.0,32.4079,32.4153,32.386,32.3933,22954.0
2016-06-15 11:20:00,44.18,44.32,44.18,44.32,55844.0,32.386,32.4886,32.386,32.4886,55844.0
2016-06-15 11:30:00,44.31,44.34,44.26,44.32,57054.0,32.4812,32.5032,32.4446,32.4886,57054.0
2016-06-15 11:40:00,44.32,44.35,44.25,44.27,42062.0,32.4886,32.5106,32.4373,32.4519,42062.0
2016-06-15 11:50:00,44.28,44.31,44.23,44.27,31829.0,32.4593,32.4812,32.4226,32.4519,31829.0
2016-06-15 12:00:00,44.26,44.31,44.24,44.3,30097.0,32.4446,32.4812,32.4299,32.4739,30097.0
2016-06-15 12:10:00,44.3,44.32,44.26,44.28,24329.0,32.4739,32.4886,32.4446,32.4593,24329.0
2016-06-15 12:20:00,44.29,44.29,44.24,44.25,17569.0,32.4666,32.4666,32.4299,32.4373,17569.0
2016-06-15 12:30:00,44.25,44.31,44.24,44.29,34364.0,32.4373,32.4812,32.4299,32.4666,34364.0
2016-06-15 12:40:00,44.29,44.3,44.27,44.29,23966.0,32.4666,32.4739,32.4519,32.4666,23966.0
2016-06-15 12:50:00,44.3,44.31,44.27,44.3,19748.0,32.4739,32.4812,32.4519,32.4739,19748.0
2016-06-15 13:00:00,44.29,44.3,44.23,44.24,32523.0,32.4666,32.4739,32.4226,32.4299,32523.0
2016-06-15 13:10:00,44.23,44.24,44.21,44.23,23935.0,32.4226,32.4299,32.4079,32.4226,23935.0
2016-06-15 13:20:00,44.22,44.23,44.18,44.2,22437.0,32.4153,32.4226,32.386,32.4006,22437.0
2016-06-15 13:30:00,44.19,44.21,44.18,44.21,24465.0,32.3933,32.4079,32.386,32.4079,24465.0
2016-06-15 13:40:00,44.21,44.28,44.2,44.28,23385.0,32.4079,32.4593,32.4006,32.4593,23385.0
2016-06-15 13:50:00,44.28,44.35,44.27,44.29,33577.0,32.4593,32.5106,32.4519,32.4666,33577.0
2016-06-15 14:00:00,44.29,44.56,44.29,44.35,102096.0,32.4666,32.6645,32.4666,32.5106,102096.0
2016-06-15 14:10:00,44.35,44.42,44.33,44.41,58827.0,32.5106,32.5619,32.4959,32.5546,58827.0
2016-06-15 14:20:00,44.41,44.44,44.39,44.4,42760.0,32.5546,32.5765,32.5399,32.5472,42760.0
2016-06-15 14:30:00,44.39,44.44,44.36,44.4,36809.0,32.5399,32.5765,32.5179,32.5472,36809.0
2016-06-15 14:40:00,44.4,44.5,44.38,44.48,43027.0,32.5472,32.6205,32.5326,32.6059,43027.0
2016-06-15 14:50:00,44.48,44.49,44.36,44.38,37680.0,32.6059,32.6132,32.5179,32.5326,37680.0
2016-06-15 15:00:00,44.38,44.41,44.33,44.41,95764.0,32.5326,32.5546,32.4959,32.5546,95764.0
2016-06-15 15:10:00,44.41,44.45,44.39,44.41,62265.0,32.5546,32.5839,32.5399,32.5546,62265.0
2016-06-15 15:20:00,44.42,44.45,44.42,44.45,36767.0,32.5619,32.5839,32.5619,32.5839,36767.0
2016-06-15 15:30:00,44.45,44.47,44.37,44.41,136974.0,32.5839,32.5985,32.5252,32.5546,136974.0
2016-06-15 15:40:00,44.41,44.43,44.31,44.31,204126.0,32.5546,32.5692,32.4812,32.4812,204126.0
2016-06-15 15:50:00,44.31,44.32,44.23,44.32,354518.0,32.4812,32.4886,32.4226,32.4886,354518.0
2016-06-16 09:30:00,44.32,44.55,44.25,44.41,73770.0,32.4886,32.6572,32.4373,32.5546,73770.0
2016-06-16 09:40:00,44.4,44.41,44.27,44.29,48446.0,32.5472,32.5546,32.4519,32.4666,48446.0
2016-06-16 09:50:00,44.28,44.36,44.22,44.32,42685.0,32.4593,32.5179,32.4153,32.4886,42685.0
2016-06-16 10:00:00,44.33,44.45,44.33,44.43,37765.0,32.4959,32.5839,32.4959,32.5692,37765.0
2016-06-16 10:10:00,44.43,44.43,44.31,44.32,48675.0,32.5692,32.5692,32.4812,32.4886,48675.0
2016-06-16 10:20:00,44.33,44.41,44.3,44.37,21980.0,32.4959,32.5546,32.4739,32.5252,21980.0
2016-06-16 10:30:00,44.37,44.42,44.32,44.38,52474.0,32.5252,32.5619,32.4886,32.5326,52474.0
2016-06-16 10:40:00,44.37,44.47,44.37,44.4,25636.0,32.5252,32.5985,32.5252,32.5472,25636.0
2016-06-16 10:50:00,44.4,44.45,44.36,44.44,39446.0,32.5472,32.5839,32.5179,32.5765,39446.0
2016-06-16 11:00:00,44.45,44.56,44.44,44.55,44297.0,32.5839,32.6645,32.5765,32.6572,44297.0
2016-06-16 11:10:00,44.56,44.57,44.5,44.51,30692.0,32.6645,32.6718,32.6205,32.6279,30692.0
2016-06-16 11:20:00,44.51,44.6,44.48,44.58,27687.0,32.6279,32.6938,32.6059,32.6792,27687.0
2016-06-16 11:30:00,44.58,44.59,44.48,44.51,27316.0,32.6792,32.6865,32.6059,32.6279,27316.0
2016-06-16 11:40:00,44.52,44.52,44.45,44.48,17254.0,32.6352,32.6352,32.5839,32.6059,17254.0
2016-06-16 11:50:00,44.48,44.49,44.43,44.45,17289.0,32.6059,32.6132,32.5692,32.5839,17289.0
2016-06-16 12:00:00,44.45,44.47,44.43,44.45,15829.0,32.5839,32.5985,32.5692,32.5839,15829.0
2016-06-16 12:10:00,44.45,44.5,44.42,44.48,34188.0,32.5839,32.6205,32.5619,32.6059,34188.0
2016-06-16 12:20:00,44.49,44.58,44.46,44.54,31738.0,32.6132,32.6792,32.5912,32.6498,31738.0
2016-06-16 12:30:00,44.54,44.58,44.5,44.58,22363.0,32.6498,32.6792,32.6205,32.6792,22363.0
2016-06-16 12:40:00,44.57,44.67,44.56,44.65,28589.0,32.6718,32.7451,32.6645,32.7305,28589.0
2016-06-16 12:50:00,44.65,44.65,44.57,44.58,17197.0,32.7305,32.7305,32.6718,32.6792,17197.0
2016-06-16 13:00:00,44.59,44.63,44.48,44.52,22077.0,32.6865,32.7158,32.6059,32.6352,22077.0
2016-06-16 13:10:00,44.51,44.52,44.44,44.48,26886.0,32.6279,32.6352,32.5765,32.6059,26886.0
2016-06-16 13:20:00,44.47,44.5,44.45,44.48,23239.0,32.5985,32.6205,32.5839,32.6059,23239.0
2016-06-16 13:30:00,44.48,44.51,44.44,44.51,21161.0,32.6059,32.6279,32.5765,32.6279,21161.0
2016-06-16 13:40:00,44.51,44.53,44.44,44.48,22023.0,32.6279,32.6425,32.5765,32.6059,22023.0
2016-06-16 13:50:00,44.48,44.49,44.44,44.45,23780.0,32.6059,32.6132,32.5765,32.5839,23780.0
2016-06-16 14:00:00,44.45,44.53,44.44,44.51,21807.0,32.5839,32.6425,32.5765,32.6279,21807.0
2016-06-16 14:10:00,44.51,44.62,44.51,44.62,33601.0,32.6279,32.7085,32.6279,32.7085,33601.0
2016-06-16 14:20:00,44.61,44.63,44.58,44.61,23475.0,32.7012,32.7158,32.6792,32.7012,23475.0
2016-06-16 14:30:00,44.6,44.64,44.58,44.59,43338.0,32.6938,32.7232,32.6792,32.6865,43338.0
2016-06-16 14:40:00,44.6,44.67,44.6,44.67,23611.0,32.6938,32.7451,32.6938,32.7451,23611.0
2016-06-16 14:50:00,44.67,44.71,44.65,44.66,47259.0,32.7451,32.7745,32.7305,32.7378,47259.0
2016-06-16 15:00:00,44.66,44.66,44.54,44.58,29896.0,32.7378,32.7378,32.6498,32.6792,29896.0
2016-06-16 15:10:00,44.59,44.6,44.52,44.56,59051.0,32.6865,32.6938,32.6352,32.6645,59051.0
2016-06-16 15:20:00,44.56,44.57,44.48,44.51,52202.0,32.6645,32.6718,32.6059,32.6279,52202.0
2016-06-16 15:30:00,44.51,44.56,44.49,44.55,61849.0,32.6279,32.6645,32.6132,32.6572,61849.0
2016-06-16 15:40:00,44.56,44.65,44.54,44.62,107954.0,32.6645,32.7305,32.6498,32.7085,107954.0
2016-06-16 15:50:00,44.62,44.62,44.54,44.57,275551.0,32.7085,32.7085,32.6498,32.6718,275551.0
2016-06-17 09:30:00,44.48,44.75,44.47,44.61,539073.0,32.6059,32.8038,32.5985,32.7012,539073.0
2016-06-17 09:40:00,44.62,44.66,44.36,44.41,52646.0,32.7085,32.7378,32.5179,32.5546,52646.0
2016-06-17 09:50:00,44.4,44.59,44.4,44.58,38066.0,32.5472,32.6865,32.5472,32.6792,38066.0
2016-06-17 10:00:00,44.57,44.66,44.49,44.63,42230.0,32.6718,32.7378,32.6132,32.7158,42230.0
2016-06-17 10:10:00,44.63,44.7,44.56,44.61,60321.0,32.7158,32.7671,32.6645,32.7012,60321.0
2016-06-17 10:20:00,44.6,44.67,44.54,44.54,46035.0,32.6938,32.7451,32.6498,32.6498,46035.0
2016-06-17 10:30:00,44.52,44.52,44.36,44.4,55859.0,32.6352,32.6352,32.5179,32.5472,55859.0
2016-06-17 10:40:00,44.4,44.43,44.28,44.28,49995.0,32.5472,32.5692,32.4593,32.4593,49995.0
2016-06-17 10:50:00,44.27,44.28,44.24,44.27,36891.0,32.4519,32.4593,32.4299,32.4519,36891.0
2016-06-17 11:00:00,44.27,44.34,44.27,44.34,31938.0,32.4519,32.5032,32.4519,32.5032,31938.0
2016-06-17 11:10:00,44.33,44.37,44.31,44.34,29660.0,32.4959,32.5252,32.4812,32.5032,29660.0
2016-06-17 11:20:00,44.33,44.34,44.25,44.26,17886.0,32.4959,32.5032,32.4373,32.4446,17886.0
2016-06-17 11:30:00,44.25,44.32,44.2,44.2,32955.0,32.4373,32.4886,32.4006,32.4006,32955.0
2016-06-17 11:40:00,44.2,44.31,44.14,44.31,52881.0,32.4006,32.4812,32.3566,32.4812,52881.0
2016-06-17 11:50:00,44.32,44.47,44.31,44.47,38027.0,32.4886,32.5985,32.4812,32.5985,38027.0
2016-06-17 12:00:00,44.47,44.48,44.41,44.48,31162.0,32.5985,32.6059,32.5546,32.6059,31162.0
2016-06-17 12:10:00,44.48,44.51,44.46,44.49,18688.0,32.6059,32.6279,32.5912,32.6132,18688.0
2016-06-17 12:20:00,44.49,44.54,44.49,44.52,28304.0,32.6132,32.6498,32.6132,32.6352,28304.0
2016-06-17 12:30:00,44.52,44.53,44.45,44.45,13618.0,32.6352,32.6425,32.5839,32.5839,13618.0
2016-06-17 12:40:00,44.45,44.47,44.43,44.44,17969.0,32.5839,32.5985,32.5692,32.5765,17969.0
2016-06-17 12:50:00,44.45,44.49,44.44,44.48,34603.0,32.5839,32.6132,32.5765,32.6059,34603.0
2016-06-17 13:00:00,44.47,44.49,44.42,44.49,28799.0,32.5985,32.6132,32.5619,32.6132,28799.0
2016-06-17 13:10:00,44.49,44.54,44.46,44.53,20205.0,32.6132,32.6498,32.5912,32.6425,20205.0
2016-06-17 13:20:00,44.52,44.58,44.51,44.55,24395.0,32.6352,32.6792,32.6279,32.6572,24395.0
2016-06-17 13:30:00,44.55,44.56,44.52,44.53,20213.0,32.6572,32.6645,32.6352,32.6425,20213.0
2016-06-17 13:40:00,44.53,44.56,44.52,44.54,31985.0,32.6425,32.6645,32.6352,32.6498,31985.0
2016-06-17 13:50:00,44.54,44.57,44.48,44.5,35515.0,32.6498,32.6718,32.6059,32.6205,35515.0
2016-06-17 14:00:00,44.49,44.5,44.46,44.5,30564.0,32.6132,32.6205,32.5912,32.6205,30564.0
2016-06-17 14:10:00,44.5,44.54,44.49,44.51,41565.0,32.6205,32.6498,32.6132,32.6279,41565.0
2016-06-17 14:20:00,44.52,44.55,44.48,44.51,46351.0,32.6352,32.6572,32.6059,32.6279,46351.0
2016-06-17 14:30:00,44.52,44.58,44.5,44.57,52455.0,32.6352,32.6792,32.6205,32.6718,52455.0
2016-06-17 14:40:00,44.58,44.61,44.57,44.59,57915.0,32.6792,32.7012,32.6718,32.6865,57915.0
2016-06-17 14:50:00,44.59,44.65,44.58,44.63,61984.0,32.6865,32.7305,32.6792,32.7158,61984.0
2016-06-17 15:00:00,44.63,44.7,44.62,44.69,75932.0,32.7158,32.7671,32.7085,32.7598,75932.0
2016-06-17 15:10:00,44.68,44.7,44.64,44.69,103609.0,32.7525,32.7671,32.7232,32.7598,103609.0
2016-06-17 15:20:00,44.7,44.83,44.7,44.82,81446.0,32.7671,32.8624,32.7671,32.8551,81446.0
2016-06-17 15:30:00,44.81,44.82,44.69,44.7,86361.0,32.8478,32.8551,32.7598,32.7671,86361.0
2016-06-17 15:40:00,44.7,44.73,44.63,44.71,177848.0,32.7671,32.7891,32.7158,32.7745,177848.0
2016-06-17 15:50:00,44.7,44.82,44.67,44.8,399178.0,32.7671,32.8551,32.7451,32.8404,399178.0
2016-06-20 09:30:00,44.8,45.0,44.75,44.89,84765.0,32.8404,32.987,32.8038,32.9064,84765.0
2016-06-20 09:40:00,44.9,44.96,44.66,44.85,56965.0,32.9137,32.9577,32.7378,32.8771,56965.0
2016-06-20 09:50:00,44.84,44.88,44.7,44.71,42362.0,32.8698,32.8991,32.7671,32.7745,42362.0
2016-06-20 10:00:00,44.72,44.72,44.63,44.66,81649.0,32.7818,32.7818,32.7158,32.7378,81649.0
2016-06-20 10:10:00,44.66,44.7,44.58,44.59,68382.0,32.7378,32.7671,32.6792,32.6865,68382.0
2016-06-20 10:20:00,44.58,44.63,44.48,44.49,85004.0,32.6792,32.7158,32.6059,32.6132,85004.0
2016-06-20 10:30:00,44.48,44.49,44.29,44.29,72307.0,32.6059,32.6132,32.4666,32.4666,72307.0
2016-06-20 10:40:00,44.29,44.36,44.19,44.23,130102.0,32.4666,32.5179,32.3933,32.4226,130102.0
2016-06-20 10:50:00,44.22,44.28,44.19,44.24,72303.0,32.4153,32.4593,32.3933,32.4299,72303.0
2016-06-20 11:00:00,44.24,44.29,44.21,44.23,68124.0,32.4299,32.4666,32.4079,32.4226,68124.0
2016-06-20 11:10:00,44.23,44.25,44.14,44.14,60300.0,32.4226,32.4373,32.3566,32.3566,60300.0
2016-06-20 11:20:00,44.15,44.33,44.14,44.33,72499.0,32.364,32.4959,32.3566,32.4959,72499.0
2016-06-20 11:30:00,44.33,44.51,44.31,44.47,69905.0,32.4959,32.6279,32.4812,32.5985,69905.0
2016-06-20 11:40:00,44.47,44.53,44.42,44.44,49292.0,32.5985,32.6425,32.5619,32.5765,49292.0
2016-06-20 11:50:00,44.44,44.49,44.44,44.47,33534.0,32.5765,32.6132,32.5765,32.5985,33534.0
2016-06-20 12:00:00,44.47,44.47,44.36,44.38,30132.0,32.5985,32.5985,32.5179,32.5326,30132.0
2016-06-20 12:10:00,44.39,44.44,44.39,44.43,24093.0,32.5399,32.5765,32.5399,32.5692,24093.0
2016-06-20 12:20:00,44.43,44.45,44.4,44.41,22033.0,32.5692,32.5839,32.5472,32.5546,22033.0
2016-06-20 12:30:00,44.4,44.46,44.4,44.45,22856.0,32.5472,32.5912,32.5472,32.5839,22856.0
2016-06-20 12:40:00,44.44,44.48,44.44,44.45,16453.0,32.5765,32.6059,32.5765,32.5839,16453.0
2016-06-20 12:50:00,44.45,44.48,44.43,44.48,27347.0,32.5839,32.6059,32.5692,32.6059,27347.0
2016-06-20 13:00:00,44.48,44.51,44.47,44.48,17255.0,32.6059,32.6279,32.5985,32.6059,17255.0
2016-06-20 13:10:00,44.48,44.48,44.4,44.44,30151.0,32.6059,32.6059,32.5472,32.5765,30151.0
2016-06-20 13:20:00,44.44,44.44,44.39,44.4,23789.0,32.5765,32.5765,32.5399,32.5472,23789.0
2016-06-20 13:30:00,44.41,44.44,44.4,44.43,19264.0,32.5546,32.5765,32.5472,32.5692,19264.0
2016-06-20 13:40:00,44.42,44.45,44.39,44.45,24017.0,32.5619,32.5839,32.5399,32.5839,24017.0
2016-06-20 13:50:00,44.45,44.52,44.44,44.51,40472.0,32.5839,32.6352,32.5765,32.6279,40472.0
2016-06-20 14:00:00,44.51,44.51,44.45,44.47,37693.0,32.6279,32.6279,32.5839,32.5985,37693.0
2016-06-20 14:10:00,44.46,44.47,44.42,44.43,49378.0,32.5912,32.5985,32.5619,32.5692,49378.0
2016-06-20 14:20:00,44.44,44.45,44.4,44.41,38351.0,32.5765,32.5839,32.5472,32.5546,38351.0
2016-06-20 14:30:00,44.41,44.43,44.4,44.4,32887.0,32.5546,32.5692,32.5472,32.5472,32887.0
2016-06-20 14:40:00,44.41,44.49,44.39,44.47,36729.0,32.5546,32.6132,32.5399,32.5985,36729.0
2016-06-20 14:50:00,44.47,44.49,44.44,44.47,140864.0,32.5985,32.6132,32.5765,32.5985,140864.0
2016-06-20 15:00:00,44.47,44.49,44.46,44.47,61975.0,32.5985,32.6132,32.5912,32.5985,61975.0
2016-06-20 15:10:00,44.47,44.47,44.41,44.43,90299.0,32.5985,32.5985,32.5546,32.5692,90299.0
2016-06-20 15:20:00,44.43,44.45,44.4,44.44,81566.0,32.5692,32.5839,32.5472,32.5765,81566.0
2016-06-20 15:30:00,44.44,44.49,44.42,44.47,82955.0,32.5765,32.6132,32.5619,32.5985,82955.0
2016-06-20 15:40:00,44.47,44.49,44.36,44.37,100964.0,32.5985,32.6132,32.5179,32.5252,100964.0
2016-06-20 15:50:00,44.37,44.44,44.3,44.39,385846.0,32.5252,32.5765,32.4739,32.5399,385846.0
2016-06-21 09:30:00,44.39,44.42,44.13,44.18,83090.0,32.5399,32.5619,32.3493,32.386,83090.0
2016-06-21 09:40:00,44.18,44.25,44.14,44.25,54771.0,32.386,32.4373,32.3566,32.4373,54771.0
2016-06-21 09:50:00,44.24,44.26,44.16,44.2,78427.0,32.4299,32.4446,32.3713,32.4006,78427.0
2016-06-21 10:00:00,44.2,44.42,44.19,44.39,71934.0,32.4006,32.5619,32.3933,32.5399,71934.0
2016-06-21 10:10:00,44.38,44.42,44.34,44.41,31222.0,32.5326,32.5619,32.5032,32.5546,31222.0
2016-06-21 10:20:00,44.4,44.46,44.39,44.41,47850.0,32.5472,32.5912,32.5399,32.5546,47850.0
2016-06-21 10:30:00,44.41,44.48,44.38,44.45,45134.0,32.5546,32.6059,32.5326,32.5839,45134.0
2016-06-21 10:40:00,44.46,44.59,44.43,44.57,86244.0,32.5912,32.6865,32.5692,32.6718,86244.0
2016-06-21 10:50:00,44.57,44.59,44.48,44.48,18667.0,32.6718,32.6865,32.6059,32.6059,18667.0
2016-06-21 11:00:00,44.48,44.54,44.46,44.53,25800.0,32.6059,32.6498,32.5912,32.6425,25800.0
2016-06-21 11:10:00,44.53,44.59,44.52,44.59,23088.0,32.6425,32.6865,32.6352,32.6865,23088.0
2016-06-21 11:20:00,44.59,44.61,44.54,44.59,24399.0,32.6865,32.7012,32.6498,32.6865,24399.0
2016-06-21 11:30:00,44.59,44.59,44.55,44.55,19133.0,32.6865,32.6865,32.6572,32.6572,19133.0
2016-06-21 11:40:00,44.55,44.58,44.53,44.56,23770.0,32.6572,32.6792,32.6425,32.6645,23770.0
2016-06-21 11:50:00,44.56,44.65,44.55,44.64,28428.0,32.6645,32.7305,32.6572,32.7232,28428.0
2016-06-21 12:00:00,44.63,44.63,44.59,44.61,25715.0,32.7158,32.7158,32.6865,32.7012,25715.0
2016-06-21 12:10:00,44.6,44.64,44.58,44.62,41740.0,32.6938,32.7232,32.6792,32.7085,41740.0
2016-06-21 12:20:00,44.62,44.65,44.61,44.64,12206.0,32.7085,32.7305,32.7012,32.7232,12206.0
2016-06-21 12:30:00,44.63,44.63,44.6,44.61,29090.0,32.7158,32.7158,32.6938,32.7012,29090.0
2016-06-21 12:40:00,44.61,44.61,44.57,44.58,21199.0,32.7012,32.7012,32.6718,32.6792,21199.0
2016-06-21 12:50:00,44.58,44.63,44.57,44.62,27586.0,32.6792,32.7158,32.6718,32.7085,27586.0
2016-06-21 13:00:00,44.62,44.62,44.57,44.58,42327.0,32.7085,32.7085,32.6718,32.6792,42327.0
2016-06-21 13:10:00,44.58,44.62,44.54,44.62,17002.0,32.6792,32.7085,32.6498,32.7085,17002.0
2016-06-21 13:20:00,44.61,44.62,44.58,44.59,17326.0,32.7012,32.7085,32.6792,32.6865,17326.0
2016-06-21 13:30:00,44.59,44.59,44.54,44.56,34217.0,32.6865,32.6865,32.6498,32.6645,34217.0
2016-06-21 13:40:00,44.56,44.58,44.52,44.52,30386.0,32.6645,32.6792,32.6352,32.6352,30386.0
2016-06-21 13:50:00,44.51,44.53,44.51,44.53,48467.0,32.6279,32.6425,32.6279,32.6425,48467.0
2016-06-21 14:00:00,44.53,44.53,44.5,44.52,31974.0,32.6425,32.6425,32.6205,32.6352,31974.0
2016-06-21 14:10:00,44.53,44.56,44.51,44.53,49677.0,32.6425,32.6645,32.6279,32.6425,49677.0
2016-06-21 14:20:00,44.52,44.55,44.49,44.52,40111.0,32.6352,32.6572,32.6132,32.6352,40111.0
2016-06-21 14:30:00,44.51,44.58,44.5,44.53,40354.0,32.6279,32.6792,32.6205,32.6425,40354.0
2016-06-21 14:40:00,44.52,44.52,44.4,44.42,62629.0,32.6352,32.6352,32.5472,32.5619,62629.0
2016-06-21 14:50:00,44.42,44.44,44.35,44.36,40966.0,32.5619,32.5765,32.5106,32.5179,40966.0
2016-06-21 15:00:00,44.36,44.42,44.32,44.37,47770.0,32.5179,32.5619,32.4886,32.5252,47770.0
2016-06-21 15:10:00,44.37,44.38,44.32,44.36,64867.0,32.5252,32.5326,32.4886,32.5179,64867.0
2016-06-21 15:20:00,44.36,44.42,44.36,44.38,41281.0,32.5179,32.5619,32.5179,32.5326,41281.0
2016-06-21 15:30:00,44.37,44.39,44.31,44.39,84606.0,32.5252,32.5399,32.4812,32.5399,84606.0
2016-06-21 15:40:00,44.39,44.39,44.26,44.32,168111.0,32.5399,32.5399,32.4446,32.4886,168111.0
2016-06-21 15:50:00,44.32,44.32,44.26,44.28,144077.0,32.4886,32.4886,32.4446,32.4593,144077.0
2016-06-22 09:30:00,44.34,44.41,44.18,44.21,52376.0,32.5032,32.5546,32.386,32.4079,52376.0
2016-06-22 09:40:00,44.21,44.28,44.19,44.19,38264.0,32.4079,32.4593,32.3933,32.3933,38264.0
2016-06-22 09:50:00,44.19,44.19,44.09,44.14,25421.0,32.3933,32.3933,32.32,32.3566,25421.0
2016-06-22 10:00:00,44.14,44.15,44.06,44.09,30196.0,32.3566,32.364,32.298,32.32,30196.0
2016-06-22 10:10:00,44.09,44.16,44.08,44.16,21494.0,32.32,32.3713,32.3126,32.3713,21494.0
2016-06-22 10:20:00,44.16,44.34,44.12,44.33,49485.0,32.3713,32.5032,32.342,32.4959,49485.0
2016-06-22 10:30:00,44.33,44.33,44.22,44.3,24894.0,32.4959,32.4959,32.4153,32.4739,24894.0
2016-06-22 10:40:00,44.29,44.34,44.26,44.27,42690.0,32.4666,32.5032,32.4446,32.4519,42690.0
2016-06-22 10:50:00,44.27,44.33,44.25,44.27,61504.0,32.4519,32.4959,32.4373,32.4519,61504.0
2016-06-22 11:00:00,44.27,44.28,44.18,44.21,43310.0,32.4519,32.4593,32.386,32.4079,43310.0
2016-06-22 11:10:00,44.21,44.25,44.15,44.24,32095.0,32.4079,32.4373,32.364,32.4299,32095.0
2016-06-22 11:20:00,44.25,44.27,44.2,44.23,28473.0,32.4373,32.4519,32.4006,32.4226,28473.0
2016-06-22 11:30:00,44.23,44.23,44.14,44.19,20888.0,32.4226,32.4226,32.3566,32.3933,20888.0
2016-06-22 11:40:00,44.2,44.3,44.19,44.26,84274.0,32.4006,32.4739,32.3933,32.4446,84274.0
2016-06-22 11:50:00,44.28,44.3,44.27,44.29,21130.0,32.4593,32.4739,32.4519,32.4666,21130.0
2016-06-22 12:00:00,44.3,44.33,44.26,44.28,24792.0,32.4739,32.4959,32.4446,32.4593,24792.0
2016-06-22 12:10:00,44.28,44.33,44.28,44.3,30628.0,32.4593,32.4959,32.4593,32.4739,30628.0
2016-06-22 12:20:00,44.3,44.31,44.24,44.27,17259.0,32.4739,32.4812,32.4299,32.4519,17259.0
2016-06-22 12:30:00,44.27,44.28,44.25,44.27,14893.0,32.4519,32.4593,32.4373,32.4519,14893.0
2016-06-22 12:40:00,44.28,44.3,44.27,44.29,11555.0,32.4593,32.4739,32.4519,32.4666,11555.0
2016-06-22 12:50:00,44.29,44.3,44.26,44.26,18026.0,32.4666,32.4739,32.4446,32.4446,18026.0
2016-06-22 13:00:00,44.27,44.3,44.22,44.23,56066.0,32.4519,32.4739,32.4153,32.4226,56066.0
2016-06-22 13:10:00,44.23,44.24,44.19,44.23,14796.0,32.4226,32.4299,32.3933,32.4226,14796.0
2016-06-22 13:20:00,44.23,44.27,44.21,44.25,19383.0,32.4226,32.4519,32.4079,32.4373,19383.0
2016-06-22 13:30:00,44.26,44.28,44.24,44.26,23212.0,32.4446,32.4593,32.4299,32.4446,23212.0
2016-06-22 13:40:00,44.26,44.29,44.25,44.27,22946.0,32.4446,32.4666,32.4373,32.4519,22946.0
2016-06-22 13:50:00,44.27,44.28,44.24,44.26,18838.0,32.4519,32.4593,32.4299,32.4446,18838.0
2016-06-22 14:00:00,44.25,44.28,44.24,44.26,22520.0,32.4373,32.4593,32.4299,32.4446,22520.0
2016-06-22 14:10:00,44.25,44.26,44.18,44.22,24436.0,32.4373,32.4446,32.386,32.4153,24436.0
2016-06-22 14:20:00,44.21,44.28,44.21,44.26,27728.0,32.4079,32.4593,32.4079,32.4446,27728.0
2016-06-22 14:30:00,44.27,44.28,44.25,44.27,34679.0,32.4519,32.4593,32.4373,32.4519,34679.0
2016-06-22 14:40:00,44.27,44.28,44.25,44.26,23198.0,32.4519,32.4593,32.4373,32.4446,23198.0
2016-06-22 14:50:00,44.26,44.28,44.24,44.25,24955.0,32.4446,32.4593,32.4299,32.4373,24955.0
2016-06-22 15:00:00,44.25,44.28,44.17,44.18,56257.0,32.4373,32.4593,32.3786,32.386,56257.0
2016-06-22 15:10:00,44.17,44.19,44.12,44.12,25253.0,32.3786,32.3933,32.342,32.342,25253.0
2016-06-22 15:20:00,44.12,44.14,44.09,44.09,32608.0,32.342,32.3566,32.32,32.32,32608.0
2016-06-22 15:30:00,44.09,44.13,44.07,44.12,50056.0,32.32,32.3493,32.3053,32.342,50056.0
2016-06-22 15:40:00,44.13,44.14,44.08,44.1,76816.0,32.3493,32.3566,32.3126,32.3273,76816.0
2016-06-22 15:50:00,44.09,44.14,44.04,44.11,238105.0,32.32,32.3566,32.2833,32.3346,238105.0
2016-06-23 09:30:00,44.1,44.13,43.93,43.96,73584.0,32.3273,32.3493,32.2027,32.2247,73584.0
2016-06-23 09:40:00,43.95,44.03,43.93,43.98,83092.0,32.2173,32.276,32.2027,32.2393,83092.0
2016-06-23 09:50:00,43.97,44.02,43.94,43.98,78007.0,32.232,32.2687,32.21,32.2393,78007.0
2016-06-23 10:00:00,43.98,44.03,43.98,44.0,92637.0,32.2393,32.276,32.2393,32.254,92637.0
2016-06-23 10:10:00,44.01,44.02,43.92,43.93,34922.0,32.2613,32.2687,32.1954,32.2027,34922.0
2016-06-23 10:20:00,43.92,43.92,43.83,43.88,59288.0,32.1954,32.1954,32.1294,32.166,59288.0
2016-06-23 10:30:00,43.89,43.93,43.86,43.91,94072.0,32.1734,32.2027,32.1514,32.188,94072.0
2016-06-23 10:40:00,43.92,43.97,43.92,43.96,52565.0,32.1954,32.232,32.1954,32.2247,52565.0
2016-06-23 10:50:00,43.96,43.97,43.91,43.91,39513.0,32.2247,32.232,32.188,32.188,39513.0
2016-06-23 11:00:00,43.91,43.98,43.9,43.98,28603.0,32.188,32.2393,32.1807,32.2393,28603.0
2016-06-23 11:10:00,43.97,43.98,43.93,43.96,66757.0,32.232,32.2393,32.2027,32.2247,66757.0
2016-06-23 11:20:00,43.96,44.06,43.95,44.06,92933.0,32.2247,32.298,32.2173,32.298,92933.0
2016-06-23 11:30:00,44.06,44.07,43.94,43.95,56530.0,32.298,32.3053,32.21,32.2173,56530.0
2016-06-23 11:40:00,43.95,44.0,43.95,43.98,28383.0,32.2173,32.254,32.2173,32.2393,28383.0
2016-06-23 11:50:00,43.98,43.99,43.96,43.97,21998.0,32.2393,32.2467,32.2247,32.232,21998.0
2016-06-23 12:00:00,43.97,43.97,43.93,43.96,22088.0,32.232,32.232,32.2027,32.2247,22088.0
2016-06-23 12:10:00,43.96,44.01,43.95,43.97,47597.0,32.2247,32.2613,32.2173,32.232,47597.0
2016-06-23 12:20:00,43.97,43.99,43.96,43.98,33256.0,32.232,32.2467,32.2247,32.2393,33256.0
2016-06-23 12:30:00,43.98,43.99,43.97,43.97,23805.0,32.2393,32.2467,32.232,32.232,23805.0
2016-06-23 12:40:00,43.98,43.98,43.92,43.94,33624.0,32.2393,32.2393,32.1954,32.21,33624.0
2016-06-23 12:50:00,43.94,43.96,43.84,43.84,47945.0,32.21,32.2247,32.1367,32.1367,47945.0
2016-06-23 13:00:00,43.85,43.87,43.85,43.86,19822.0,32.144,32.1587,32.144,32.1514,19822.0
2016-06-23 13:10:00,43.87,43.9,43.86,43.87,35531.0,32.1587,32.1807,32.1514,32.1587,35531.0
2016-06-23 13:20:00,43.87,43.88,43.84,43.85,23240.0,32.1587,32.166,32.1367,32.144,23240.0
2016-06-23 13:30:00,43.85,43.87,43.83,43.84,95379.0,32.144,32.1587,32.1294,32.1367,95379.0
2016-06-23 13:40:00,43.84,43.86,43.82,43.84,52570.0,32.1367,32.1514,32.1221,32.1367,52570.0
2016-06-23 13:50:00,43.83,43.87,43.83,43.87,43763.0,32.1294,32.1587,32.1294,32.1587,43763.0
2016-06-23 14:00:00,43.87,43.92,43.85,43.92,46231.0,32.1587,32.1954,32.144,32.1954,46231.0
2016-06-23 14:10:00,43.93,44.0,43.92,43.97,55905.0,32.2027,32.254,32.1954,32.232,55905.0
2016-06-23 14:20:00,43.97,43.97,43.94,43.95,44883.0,32.232,32.232,32.21,32.2173,44883.0
2016-06-23 14:30:00,43.95,44.02,43.94,43.98,48352.0,32.2173,32.2687,32.21,32.2393,48352.0
2016-06-23 14:40:00,43.98,44.07,43.98,44.07,52277.0,32.2393,32.3053,32.2393,32.3053,52277.0
2016-06-23 14:50:00,44.07,44.1,44.05,44.05,66853.0,32.3053,32.3273,32.2907,32.2907,66853.0
2016-06-23 15:00:00,44.05,44.12,44.05,44.12,72184.0,32.2907,32.342,32.2907,32.342,72184.0
2016-06-23 15:10:00,44.12,44.14,44.08,44.1,47977.0,32.342,32.3566,32.3126,32.3273,47977.0
2016-06-23 15:20:00,44.1,44.16,44.09,44.16,58580.0,32.3273,32.3713,32.32,32.3713,58580.0
2016-06-23 15:30:00,44.16,44.2,44.14,44.17,100292.0,32.3713,32.4006,32.3566,32.3786,100292.0
2016-06-23 15:40:00,44.17,44.21,44.14,44.2,127701.0,32.3786,32.4079,32.3566,32.4006,127701.0
2016-06-23 15:50:00,44.2,44.31,44.19,44.3,308966.0,32.4006,32.4812,32.3933,32.4739,308966.0
2016-06-24 09:30:00,43.76,44.16,43.76,44.03,158354.0,32.0781,32.3713,32.0781,32.276,158354.0
2016-06-24 09:40:00,44.03,44.11,43.85,44.11,71139.0,32.276,32.3346,32.144,32.3346,71139.0
2016-06-24 09:50:00,44.11,44.44,44.09,44.41,38074.0,32.3346,32.5765,32.32,32.5546,38074.0
2016-06-24 10:00:00,44.39,44.64,44.38,44.64,51084.0,32.5399,32.7232,32.5326,32.7232,51084.0
2016-06-24 10:10:00,44.65,44.66,44.42,44.42,59943.0,32.7305,32.7378,32.5619,32.5619,59943.0
2016-06-24 10:20:00,44.42,44.53,44.33,44.5,35431.0,32.5619,32.6425,32.4959,32.6205,35431.0
2016-06-24 10:30:00,44.51,44.55,44.45,44.54,22307.0,32.6279,32.6572,32.5839,32.6498,22307.0
2016-06-24 10:40:00,44.55,44.55,44.38,44.47,23344.0,32.6572,32.6572,32.5326,32.5985,23344.0
2016-06-24 10:50:00,44.48,44.59,44.48,44.49,41899.0,32.6059,32.6865,32.6059,32.6132,41899.0
2016-06-24 11:00:00,44.49,44.51,44.35,44.41,60626.0,32.6132,32.6279,32.5106,32.5546,60626.0
2016-06-24 11:10:00,44.41,44.44,44.37,44.41,33531.0,32.5546,32.5765,32.5252,32.5546,33531.0
2016-06-24 11:20:00,44.41,44.42,44.3,44.39,22862.0,32.5546,32.5619,32.4739,32.5399,22862.0
2016-06-24 11:30:00,44.39,44.45,44.36,44.39,20067.0,32.5399,32.5839,32.5179,32.5399,20067.0
2016-06-24 11:40:00,44.39,44.57,44.39,44.54,40199.0,32.5399,32.6718,32.5399,32.6498,40199.0
2016-06-24 11:50:00,44.55,44.57,44.51,44.56,19062.0,32.6572,32.6718,32.6279,32.6645,19062.0
2016-06-24 12:00:00,44.57,44.59,44.51,44.51,28286.0,32.6718,32.6865,32.6279,32.6279,28286.0
2016-06-24 12:10:00,44.51,44.52,44.45,44.48,26658.0,32.6279,32.6352,32.5839,32.6059,26658.0
2016-06-24 12:20:00,44.49,44.58,44.46,44.54,51548.0,32.6132,32.6792,32.5912,32.6498,51548.0
2016-06-24 12:30:00,44.54,44.56,44.45,44.46,27682.0,32.6498,32.6645,32.5839,32.5912,27682.0
2016-06-24 12:40:00,44.45,44.47,44.37,44.38,26074.0,32.5839,32.5985,32.5252,32.5326,26074.0
2016-06-24 12:50:00,44.38,44.44,44.36,44.43,31108.0,32.5326,32.5765,32.5179,32.5692,31108.0
2016-06-24 13:00:00,44.44,44.46,44.38,44.41,59716.0,32.5765,32.5912,32.5326,32.5546,59716.0
2016-06-24 13:10:00,44.4,44.48,44.38,44.46,39151.0,32.5472,32.6059,32.5326,32.5912,39151.0
2016-06-24 13:20:00,44.48,44.53,44.45,44.51,31196.0,32.6059,32.6425,32.5839,32.6279,31196.0
2016-06-24 13:30:00,44.51,44.61,44.51,44.57,33620.0,32.6279,32.7012,32.6279,32.6718,33620.0
2016-06-24 13:40:00,44.56,44.58,44.47,44.51,25489.0,32.6645,32.6792,32.5985,32.6279,25489.0
2016-06-24 13:50:00,44.52,44.55,44.46,44.5,46127.0,32.6352,32.6572,32.5912,32.6205,46127.0
2016-06-24 14:00:00,44.51,44.58,44.48,44.52,74817.0,32.6279,32.6792,32.6059,32.6352,74817.0
2016-06-24 14:10:00,44.52,44.53,44.4,44.41,50533.0,32.6352,32.6425,32.5472,32.5546,50533.0
2016-06-24 14:20:00,44.4,44.41,44.28,44.3,47407.0,32.5472,32.5546,32.4593,32.4739,47407.0
2016-06-24 14:30:00,44.29,44.29,44.14,44.22,58312.0,32.4666,32.4666,32.3566,32.4153,58312.0
2016-06-24 14:40:00,44.21,44.25,44.14,44.16,48595.0,32.4079,32.4373,32.3566,32.3713,48595.0
2016-06-24 14:50:00,44.16,44.3,44.14,44.23,206136.0,32.3713,32.4739,32.3566,32.4226,206136.0
2016-06-24 15:00:00,44.22,44.27,44.14,44.15,131679.0,32.4153,32.4519,32.3566,32.364,131679.0
2016-06-24 15:10:00,44.14,44.14,43.8,43.82,110455.0,32.3566,32.3566,32.1074,32.1221,110455.0
2016-06-24 15:20:00,43.83,43.97,43.81,43.95,110825.0,32.1294,32.232,32.1147,32.2173,110825.0
2016-06-24 15:30:00,43.95,44.12,43.92,43.99,126869.0,32.2173,32.342,32.1954,32.2467,126869.0
2016-06-24 15:40:00,43.98,44.19,43.96,44.17,189274.0,32.2393,32.3933,32.2247,32.3786,189274.0
2016-06-24 15:50:00,44.18,44.24,44.09,44.1,746439.0,32.386,32.4299,32.32,32.3273,746439.0
2016-06-27 09:30:00,44.12,44.25,44.04,44.14,164870.0,32.342,32.4373,32.2833,32.3566,164870.0
2016-06-27 09:40:00,44.12,44.22,44.07,44.11,85302.0,32.342,32.4153,32.3053,32.3346,85302.0
2016-06-27 09:50:00,44.09,44.2,44.09,44.13,169810.0,32.32,32.4006,32.32,32.3493,169810.0
2016-06-27 10:00:00,44.13,44.23,44.07,44.18,126879.0,32.3493,32.4226,32.3053,32.386,126879.0
2016-06-27 10:10:00,44.18,44.2,44.15,44.16,60657.0,32.386,32.4006,32.364,32.3713,60657.0
2016-06-27 10:20:00,44.17,44.22,44.14,44.17,71676.0,32.3786,32.4153,32.3566,32.3786,71676.0
2016-06-27 10:30:00,44.17,44.3,44.13,44.28,78612.0,32.3786,32.4739,32.3493,32.4593,78612.0
2016-06-27 10:40:00,44.28,44.31,44.12,44.14,134860.0,32.4593,32.4812,32.342,32.3566,134860.0
2016-06-27 10:50:00,44.13,44.17,44.1,44.14,65330.0,32.3493,32.3786,32.3273,32.3566,65330.0
2016-06-27 11:00:00,44.13,44.23,44.11,44.22,80386.0,32.3493,32.4226,32.3346,32.4153,80386.0
2016-06-27 11:10:00,44.22,44.26,44.16,44.25,89844.0,32.4153,32.4446,32.3713,32.4373,89844.0
2016-06-27 11:20:00,44.25,44.37,44.2,44.37,87009.0,32.4373,32.5252,32.4006,32.5252,87009.0
2016-06-27 11:30:00,44.36,44.41,44.32,44.41,91839.0,32.5179,32.5546,32.4886,32.5546,91839.0
2016-06-27 11:40:00,44.41,44.46,44.4,44.45,92745.0,32.5546,32.5912,32.5472,32.5839,92745.0
2016-06-27 11:50:00,44.45,44.53,44.41,44.51,82952.0,32.5839,32.6425,32.5546,32.6279,82952.0
2016-06-27 12:00:00,44.51,44.53,44.45,44.5,86422.0,32.6279,32.6425,32.5839,32.6205,86422.0
2016-06-27 12:10:00,44.5,44.66,44.49,44.62,43513.0,32.6205,32.7378,32.6132,32.7085,43513.0
2016-06-27 12:20:00,44.62,44.62,44.56,44.57,25824.0,32.7085,32.7085,32.6645,32.6718,25824.0
2016-06-27 12:30:00,44.57,44.59,44.48,44.48,34693.0,32.6718,32.6865,32.6059,32.6059,34693.0
2016-06-27 12:40:00,44.48,44.5,44.4,44.41,29353.0,32.6059,32.6205,32.5472,32.5546,29353.0
2016-06-27 12:50:00,44.41,44.47,44.36,44.45,46779.0,32.5546,32.5985,32.5179,32.5839,46779.0
2016-06-27 13:00:00,44.45,44.51,44.43,44.48,42920.0,32.5839,32.6279,32.5692,32.6059,42920.0
2016-06-27 13:10:00,44.47,44.52,44.46,44.5,43595.0,32.5985,32.6352,32.5912,32.6205,43595.0
2016-06-27 13:20:00,44.49,44.55,44.49,44.52,56714.0,32.6132,32.6572,32.6132,32.6352,56714.0
2016-06-27 13:30:00,44.52,44.53,44.43,44.44,70671.0,32.6352,32.6425,32.5692,32.5765,70671.0
2016-06-27 13:40:00,44.43,44.44,44.3,44.42,57474.0,32.5692,32.5765,32.4739,32.5619,57474.0
2016-06-27 13:50:00,44.42,44.53,44.41,44.52,49110.0,32.5619,32.6425,32.5546,32.6352,49110.0
2016-06-27 14:00:00,44.52,44.54,44.41,44.45,41900.0,32.6352,32.6498,32.5546,32.5839,41900.0
2016-06-27 14:10:00,44.46,44.48,44.43,44.44,47253.0,32.5912,32.6059,32.5692,32.5765,47253.0
2016-06-27 14:20:00,44.44,44.58,44.43,44.56,44149.0,32.5765,32.6792,32.5692,32.6645,44149.0
2016-06-27 14:30:00,44.57,44.67,44.54,44.62,72828.0,32.6718,32.7451,32.6498,32.7085,72828.0
2016-06-27 14:40:00,44.62,44.63,44.53,44.55,52395.0,32.7085,32.7158,32.6425,32.6572,52395.0
2016-06-27 14:50:00,44.55,44.58,44.5,44.58,38280.0,32.6572,32.6792,32.6205,32.6792,38280.0
2016-06-27 15:00:00,44.58,44.65,44.58,44.61,52776.0,32.6792,32.7305,32.6792,32.7012,52776.0
2016-06-27 15:10:00,44.61,44.66,44.5,44.51,99284.0,32.7012,32.7378,32.6205,32.6279,99284.0
2016-06-27 15:20:00,44.5,44.53,44.41,44.51,81960.0,32.6205,32.6425,32.5546,32.6279,81960.0
2016-06-27 15:30:00,44.51,44.58,44.45,44.55,182899.0,32.6279,32.6792,32.5839,32.6572,182899.0
2016-06-27 15:40:00,44.55,44.56,44.44,44.51,266447.0,32.6572,32.6645,32.5765,32.6279,266447.0
2016-06-27 15:50:00,44.5,44.52,44.4,44.43,369823.0,32.6205,32.6352,32.5472,32.5692,369823.0
2016-06-28 09:30:00,44.54,44.55,44.07,44.47,114829.0,32.6498,32.6572,32.3053,32.5985,114829.0
2016-06-28 09:40:00,44.5,44.62,44.46,44.54,59834.0,32.6205,32.7085,32.5912,32.6498,59834.0
2016-06-28 09:50:00,44.53,44.56,44.19,44.23,92592.0,32.6425,32.6645,32.3933,32.4226,92592.0
2016-06-28 10:00:00,44.24,44.25,44.12,44.17,61276.0,32.4299,32.4373,32.342,32.3786,61276.0
2016-06-28 10:10:00,44.17,44.18,44.05,44.07,44690.0,32.3786,32.386,32.2907,32.3053,44690.0
2016-06-28 10:20:00,44.07,44.08,43.95,43.99,118192.0,32.3053,32.3126,32.2173,32.2467,118192.0
2016-06-28 10:30:00,43.98,44.02,43.97,44.0,133496.0,32.2393,32.2687,32.232,32.254,133496.0
2016-06-28 10:40:00,44.01,44.04,43.97,44.03,129209.0,32.2613,32.2833,32.232,32.276,129209.0
2016-06-28 10:50:00,44.02,44.1,43.98,44.0,49336.0,32.2687,32.3273,32.2393,32.254,49336.0
2016-06-28 11:00:00,43.99,44.01,43.87,43.88,51655.0,32.2467,32.2613,32.1587,32.166,51655.0
2016-06-28 11:10:00,43.88,43.95,43.88,43.94,35413.0,32.166,32.2173,32.166,32.21,35413.0
2016-06-28 11:20:00,43.94,43.95,43.91,43.94,35245.0,32.21,32.2173,32.188,32.21,35245.0
2016-06-28 11:30:00,43.94,43.98,43.93,43.95,72566.0,32.21,32.2393,32.2027,32.2173,72566.0
2016-06-28 11:40:00,43.95,44.02,43.92,44.0,99195.0,32.2173,32.2687,32.1954,32.254,99195.0
2016-06-28 11:50:00,44.0,44.02,43.97,44.01,53447.0,32.254,32.2687,32.232,32.2613,53447.0
2016-06-28 12:00:00,43.99,44.03,43.97,43.98,189527.0,32.2467,32.276,32.232,32.2393,189527.0
2016-06-28 12:10:00,43.99,44.03,43.97,44.0,87381.0,32.2467,32.276,32.232,32.254,87381.0
2016-06-28 12:20:00,44.0,44.06,43.99,44.04,72434.0,32.254,32.298,32.2467,32.2833,72434.0
2016-06-28 12:30:00,44.04,44.05,44.02,44.05,99936.0,32.2833,32.2907,32.2687,32.2907,99936.0
2016-06-28 12:40:00,44.04,44.06,44.01,44.05,70998.0,32.2833,32.298,32.2613,32.2907,70998.0
2016-06-28 12:50:00,44.05,44.19,44.03,44.19,26630.0,32.2907,32.3933,32.276,32.3933,26630.0
2016-06-28 13:00:00,44.19,44.23,44.16,44.2,35178.0,32.3933,32.4226,32.3713,32.4006,35178.0
2016-06-28 13:10:00,44.2,44.24,44.14,44.15,32478.0,32.4006,32.4299,32.3566,32.364,32478.0
2016-06-28 13:20:00,44.15,44.18,44.07,44.11,22917.0,32.364,32.386,32.3053,32.3346,22917.0
2016-06-28 13:30:00,44.1,44.11,44.03,44.07,33281.0,32.3273,32.3346,32.276,32.3053,33281.0
2016-06-28 13:40:00,44.07,44.15,44.06,44.14,80199.0,32.3053,32.364,32.298,32.3566,80199.0
2016-06-28 13:50:00,44.13,44.18,44.12,44.14,30313.0,32.3493,32.386,32.342,32.3566,30313.0
2016-06-28 14:00:00,44.14,44.16,44.11,44.12,39664.0,32.3566,32.3713,32.3346,32.342,39664.0
2016-06-28 14:10:00,44.12,44.22,44.12,44.22,43064.0,32.342,32.4153,32.342,32.4153,43064.0
2016-06-28 14:20:00,44.22,44.3,44.21,44.3,50142.0,32.4153,32.4739,32.4079,32.4739,50142.0
2016-06-28 14:30:00,44.3,44.35,44.29,44.32,83407.0,32.4739,32.5106,32.4666,32.4886,83407.0
2016-06-28 14:40:00,44.32,44.39,44.32,44.39,47665.0,32.4886,32.5399,32.4886,32.5399,47665.0
2016-06-28 14:50:00,44.39,44.45,44.39,44.43,78734.0,32.5399,32.5839,32.5399,32.5692,78734.0
2016-06-28 15:00:00,44.43,44.44,44.33,44.33,69873.0,32.5692,32.5765,32.4959,32.4959,69873.0
2016-06-28 15:10:00,44.32,44.41,44.3,44.32,57444.0,32.4886,32.5546,32.4739,32.4886,57444.0
2016-06-28 15:20:00,44.31,44.35,44.28,44.33,72084.0,32.4812,32.5106,32.4593,32.4959,72084.0
2016-06-28 15:30:00,44.33,44.38,44.28,44.36,95054.0,32.4959,32.5326,32.4593,32.5179,95054.0
2016-06-28 15:40:00,44.37,44.45,44.36,44.45,135661.0,32.5252,32.5839,32.5179,32.5839,135661.0
2016-06-28 15:50:00,44.44,44.57,44.37,44.53,542673.0,32.5765,32.6718,32.5252,32.6425,542673.0
2016-06-29 09:30:00,44.72,44.99,44.57,44.97,87546.0,32.7818,32.9797,32.6718,32.9651,87546.0
2016-06-29 09:40:00,44.97,45.07,44.89,44.94,93795.0,32.9651,33.0384,32.9064,32.9431,93795.0
2016-06-29 09:50:00,44.96,44.96,44.78,44.8,49890.0,32.9577,32.9577,32.8258,32.8404,49890.0
2016-06-29 10:00:00,44.79,44.83,44.68,44.7,120709.0,32.8331,32.8624,32.7525,32.7671,120709.0
2016-06-29 10:10:00,44.71,44.75,44.55,44.7,63228.0,32.7745,32.8038,32.6572,32.7671,63228.0
2016-06-29 10:20:00,44.7,44.89,44.7,44.86,115879.0,32.7671,32.9064,32.7671,32.8844,115879.0
2016-06-29 10:30:00,44.87,45.01,44.86,45.0,85304.0,32.8918,32.9944,32.8844,32.987,85304.0
2016-06-29 10:40:00,45.0,45.01,44.94,44.95,106232.0,32.987,32.9944,32.9431,32.9504,106232.0
2016-06-29 10:50:00,44.95,44.99,44.9,44.97,81079.0,32.9504,32.9797,32.9137,32.9651,81079.0
2016-06-29 11:00:00,44.97,44.98,44.88,44.88,112486.0,32.9651,32.9724,32.8991,32.8991,112486.0
2016-06-29 11:10:00,44.89,44.99,44.88,44.98,49533.0,32.9064,32.9797,32.8991,32.9724,49533.0
2016-06-29 11:20:00,44.98,45.0,44.94,44.98,62940.0,32.9724,32.987,32.9431,32.9724,62940.0
2016-06-29 11:30:00,44.99,45.0,44.92,44.93,72963.0,32.9797,32.987,32.9284,32.9357,72963.0
2016-06-29 11:40:00,44.93,44.94,44.88,44.91,45228.0,32.9357,32.9431,32.8991,32.9211,45228.0
2016-06-29 11:50:00,44.91,45.01,44.91,44.95,69427.0,32.9211,32.9944,32.9211,32.9504,69427.0
2016-06-29 12:00:00,44.94,44.99,44.92,44.95,38081.0,32.9431,32.9797,32.9284,32.9504,38081.0
2016-06-29 12:10:00,44.96,45.03,44.96,45.02,55393.0,32.9577,33.009,32.9577,33.0017,55393.0
2016-06-29 12:20:00,45.02,45.07,45.02,45.05,32530.0,33.0017,33.0384,33.0017,33.0237,32530.0
2016-06-29 12:30:00,45.05,45.06,45.0,45.02,41014.0,33.0237,33.031,32.987,33.0017,41014.0
2016-06-29 12:40:00,45.03,45.03,44.96,44.98,43496.0,33.009,33.009,32.9577,32.9724,43496.0
2016-06-29 12:50:00,44.98,45.0,44.95,44.97,42763.0,32.9724,32.987,32.9504,32.9651,42763.0
2016-06-29 13:00:00,44.97,45.03,44.96,45.02,40367.0,32.9651,33.009,32.9577,33.0017,40367.0
2016-06-29 13:10:00,45.03,45.06,45.0,45.05,23550.0,33.009,33.031,32.987,33.0237,23550.0
2016-06-29 13:20:00,45.05,45.08,45.04,45.06,44072.0,33.0237,33.0457,33.0164,33.031,44072.0
2016-06-29 13:30:00,45.05,45.06,45.02,45.04,45167.0,33.0237,33.031,33.0017,33.0164,45167.0
2016-06-29 13:40:00,45.04,45.1,45.03,45.05,54513.0,33.0164,33.0604,33.009,33.0237,54513.0
2016-06-29 13:50:00,45.05,45.11,45.03,45.1,55965.0,33.0237,33.0677,33.009,33.0604,55965.0
2016-06-29 14:00:00,45.1,45.11,45.07,45.09,53640.0,33.0604,33.0677,33.0384,33.053,53640.0
2016-06-29 14:10:00,45.09,45.12,45.09,45.1,46467.0,33.053,33.075,33.053,33.0604,46467.0
2016-06-29 14:20:00,45.11,45.18,45.1,45.14,60429.0,33.0677,33.119,33.0604,33.0897,60429.0
2016-06-29 14:30:00,45.14,45.19,45.14,45.16,45652.0,33.0897,33.1263,33.0897,33.1043,45652.0
2016-06-29 14:40:00,45.16,45.21,45.15,45.19,65266.0,33.1043,33.141,33.097,33.1263,65266.0
2016-06-29 14:50:00,45.19,45.25,45.19,45.24,179708.0,33.1263,33.1703,33.1263,33.163,179708.0
2016-06-29 15:00:00,45.24,45.24,45.18,45.23,140069.0,33.163,33.163,33.119,33.1556,140069.0
2016-06-29 15:10:00,45.22,45.29,45.21,45.27,96772.0,33.1483,33.1996,33.141,33.185,96772.0
2016-06-29 15:20:00,45.27,45.28,45.22,45.24,88279.0,33.185,33.1923,33.1483,33.163,88279.0
2016-06-29 15:30:00,45.24,45.28,45.2,45.25,211062.0,33.163,33.1923,33.1337,33.1703,211062.0
2016-06-29 15:40:00,45.25,45.31,45.24,45.31,156749.0,33.1703,33.2143,33.163,33.2143,156749.0
2016-06-29 15:50:00,45.3,45.32,45.27,45.3,330594.0,33.207,33.2216,33.185,33.207,330594.0
2016-06-30 09:30:00,45.43,45.5,45.24,45.45,109465.0,33.3023,33.3536,33.163,33.3169,109465.0
2016-06-30 09:40:00,45.47,45.53,45.41,45.44,92517.0,33.3316,33.3756,33.2876,33.3096,92517.0
2016-06-30 09:50:00,45.43,45.45,45.33,45.35,41456.0,33.3023,33.3169,33.229,33.2436,41456.0
2016-06-30 10:00:00,45.35,45.4,45.32,45.37,53269.0,33.2436,33.2803,33.2216,33.2583,53269.0
2016-06-30 10:10:00,45.37,45.42,45.35,45.4,53241.0,33.2583,33.2949,33.2436,33.2803,53241.0
2016-06-30 10:20:00,45.4,45.45,45.39,45.41,47677.0,33.2803,33.3169,33.2729,33.2876,47677.0
2016-06-30 10:30:00,45.41,45.59,45.41,45.59,68601.0,33.2876,33.4195,33.2876,33.4195,68601.0
2016-06-30 10:40:00,45.59,45.68,45.52,45.54,61782.0,33.4195,33.4855,33.3682,33.3829,61782.0
2016-06-30 10:50:00,45.54,45.63,45.52,45.54,48419.0,33.3829,33.4489,33.3682,33.3829,48419.0
2016-06-30 11:00:00,45.52,45.58,45.51,45.55,63202.0,33.3682,33.4122,33.3609,33.3902,63202.0
2016-06-30 11:10:00,45.56,45.58,45.48,45.51,91068.0,33.3976,33.4122,33.3389,33.3609,91068.0
2016-06-30 11:20:00,45.51,45.59,45.5,45.57,30412.0,33.3609,33.4195,33.3536,33.4049,30412.0
2016-06-30 11:30:00,45.58,45.7,45.57,45.67,50839.0,33.4122,33.5002,33.4049,33.4782,50839.0
2016-06-30 11:40:00,45.66,45.67,45.58,45.62,39233.0,33.4709,33.4782,33.4122,33.4415,39233.0
2016-06-30 11:50:00,45.61,45.69,45.6,45.67,43617.0,33.4342,33.4928,33.4269,33.4782,43617.0
2016-06-30 12:00:00,45.68,45.74,45.65,45.69,34795.0,33.4855,33.5295,33.4635,33.4928,34795.0
2016-06-30 12:10:00,45.7,45.88,45.69,45.88,61976.0,33.5002,33.6321,33.4928,33.6321,61976.0
2016-06-30 12:20:00,45.87,45.98,45.86,45.96,61712.0,33.6248,33.7054,33.6175,33.6908,61712.0
2016-06-30 12:30:00,45.96,45.99,45.96,45.97,55631.0,33.6908,33.7128,33.6908,33.6981,55631.0
2016-06-30 12:40:00,45.98,45.98,45.87,45.94,52020.0,33.7054,33.7054,33.6248,33.6761,52020.0
2016-06-30 12:50:00,45.94,45.99,45.93,45.99,54725.0,33.6761,33.7128,33.6688,33.7128,54725.0
2016-06-30 13:00:00,45.99,46.05,45.97,46.03,71636.0,33.7128,33.7567,33.6981,33.7421,71636.0
2016-06-30 13:10:00,46.02,46.03,45.96,45.97,47926.0,33.7348,33.7421,33.6908,33.6981,47926.0
2016-06-30 13:20:00,45.98,46.0,45.96,45.98,50211.0,33.7054,33.7201,33.6908,33.7054,50211.0
2016-06-30 13:30:00,45.98,46.0,45.95,45.99,128721.0,33.7054,33.7201,33.6834,33.7128,128721.0
2016-06-30 13:40:00,46.0,46.04,45.99,46.02,60140.0,33.7201,33.7494,33.7128,33.7348,60140.0
2016-06-30 13:50:00,46.01,46.05,45.99,46.05,40750.0,33.7274,33.7567,33.7128,33.7567,40750.0
2016-06-30 14:00:00,46.05,46.07,45.99,46.06,45517.0,33.7567,33.7714,33.7128,33.7641,45517.0
2016-06-30 14:10:00,46.06,46.12,46.06,46.11,39667.0,33.7641,33.8081,33.7641,33.8007,39667.0
2016-06-30 14:20:00,46.12,46.17,46.08,46.08,32846.0,33.8081,33.8447,33.7787,33.7787,32846.0
2016-06-30 14:30:00,46.09,46.14,46.07,46.1,80284.0,33.7861,33.8227,33.7714,33.7934,80284.0
2016-06-30 14:40:00,46.11,46.22,46.1,46.21,42021.0,33.8007,33.8814,33.7934,33.874,42021.0
2016-06-30 14:50:00,46.21,46.22,46.15,46.21,38552.0,33.874,33.8814,33.8301,33.874,38552.0
2016-06-30 15:00:00,46.21,46.24,46.19,46.23,56135.0,33.874,33.896,33.8594,33.8887,56135.0
2016-06-30 15:10:00,46.23,46.27,46.17,46.27,194527.0,33.8887,33.918,33.8447,33.918,194527.0
2016-06-30 15:20:00,46.26,46.32,46.24,46.32,104722.0,33.9107,33.9547,33.896,33.9547,104722.0
2016-06-30 15:30:00,46.31,46.37,46.3,46.35,134103.0,33.9473,33.9913,33.94,33.9767,134103.0
2016-06-30 15:40:00,46.34,46.48,46.33,46.48,398054.0,33.9693,34.072,33.962,34.072,398054.0
2016-06-30 15:50:00,46.48,46.61,46.44,46.6,577861.0,34.072,34.1673,34.0426,34.1599,577861.0
2016-07-01 09:30:00,46.81,46.81,46.49,46.55,70206.0,34.3139,34.3139,34.0793,34.1233,70206.0
2016-07-01 09:40:00,46.56,46.7,46.56,46.68,37495.0,34.1306,34.2332,34.1306,34.2186,37495.0
2016-07-01 09:50:00,46.68,46.73,46.62,46.69,65911.0,34.2186,34.2552,34.1746,34.2259,65911.0
2016-07-01 10:00:00,46.7,46.74,46.4,46.4,116300.0,34.2332,34.2625,34.0133,34.0133,116300.0
2016-07-01 10:10:00,46.41,46.57,46.41,46.45,207101.0,34.0206,34.1379,34.0206,34.05,207101.0
2016-07-01 10:20:00,46.45,46.48,46.39,46.47,62970.0,34.05,34.072,34.006,34.0646,62970.0
2016-07-01 10:30:00,46.48,46.49,46.36,46.37,53856.0,34.072,34.0793,33.984,33.9913,53856.0
2016-07-01 10:40:00,46.37,46.37,46.19,46.2,77092.0,33.9913,33.9913,33.8594,33.8667,77092.0
2016-07-01 10:50:00,46.2,46.25,46.17,46.2,50615.0,33.8667,33.9034,33.8447,33.8667,50615.0
2016-07-01 11:00:00,46.19,46.23,46.17,46.19,74592.0,33.8594,33.8887,33.8447,33.8594,74592.0
2016-07-01 11:10:00,46.19,46.25,46.16,46.24,53685.0,33.8594,33.9034,33.8374,33.896,53685.0
2016-07-01 11:20:00,46.23,46.32,46.18,46.32,53022.0,33.8887,33.9547,33.852,33.9547,53022.0
2016-07-01 11:30:00,46.32,46.35,46.23,46.25,46147.0,33.9547,33.9767,33.8887,33.9034,46147.0
2016-07-01 11:40:00,46.24,46.29,46.18,46.2,44558.0,33.896,33.9327,33.852,33.8667,44558.0
2016-07-01 11:50:00,46.2,46.25,46.14,46.25,31103.0,33.8667,33.9034,33.8227,33.9034,31103.0
2016-07-01 12:00:00,46.25,46.26,46.19,46.22,27667.0,33.9034,33.9107,33.8594,33.8814,27667.0
2016-07-01 12:10:00,46.23,46.24,46.18,46.2,17883.0,33.8887,33.896,33.852,33.8667,17883.0
2016-07-01 12:20:00,46.2,46.24,46.14,46.24,28487.0,33.8667,33.896,33.8227,33.896,28487.0
2016-07-01 12:30:00,46.23,46.26,46.19,46.24,61086.0,33.8887,33.9107,33.8594,33.896,61086.0
2016-07-01 12:40:00,46.25,46.27,46.23,46.25,47333.0,33.9034,33.918,33.8887,33.9034,47333.0
2016-07-01 12:50:00,46.25,46.27,46.22,46.25,33841.0,33.9034,33.918,33.8814,33.9034,33841.0
2016-07-01 13:00:00,46.25,46.3,46.25,46.29,33076.0,33.9034,33.94,33.9034,33.9327,33076.0
2016-07-01 13:10:00,46.28,46.3,46.26,46.26,21032.0,33.9253,33.94,33.9107,33.9107,21032.0
2016-07-01 13:20:00,46.25,46.29,46.24,46.24,27137.0,33.9034,33.9327,33.896,33.896,27137.0
2016-07-01 13:30:00,46.25,46.29,46.23,46.27,78702.0,33.9034,33.9327,33.8887,33.918,78702.0
2016-07-01 13:40:00,46.27,46.28,46.23,46.25,27856.0,33.918,33.9253,33.8887,33.9034,27856.0
2016-07-01 13:50:00,46.25,46.3,46.23,46.25,40874.0,33.9034,33.94,33.8887,33.9034,40874.0
2016-07-01 14:00:00,46.26,46.3,46.25,46.28,28144.0,33.9107,33.94,33.9034,33.9253,28144.0
2016-07-01 14:10:00,46.29,46.32,46.28,46.32,29920.0,33.9327,33.9547,33.9253,33.9547,29920.0
2016-07-01 14:20:00,46.32,46.32,46.24,46.28,41367.0,33.9547,33.9547,33.896,33.9253,41367.0
2016-07-01 14:30:00,46.27,46.33,46.24,46.33,33792.0,33.918,33.962,33.896,33.962,33792.0
2016-07-01 14:40:00,46.34,46.35,46.29,46.32,34215.0,33.9693,33.9767,33.9327,33.9547,34215.0
2016-07-01 14:50:00,46.32,46.35,46.3,46.34,18446.0,33.9547,33.9767,33.94,33.9693,18446.0
2016-07-01 15:00:00,46.35,46.37,46.32,46.36,26822.0,33.9767,33.9913,33.9547,33.984,26822.0
2016-07-01 15:10:00,46.35,46.39,46.33,46.38,25902.0,33.9767,34.006,33.962,33.9987,25902.0
2016-07-01 15:20:00,46.38,46.44,46.34,46.4,41990.0,33.9987,34.0426,33.9693,34.0133,41990.0
2016-07-01 15:30:00,46.41,46.42,46.34,46.36,95515.0,34.0206,34.028,33.9693,33.984,95515.0
2016-07-01 15:40:00,46.36,46.43,46.34,46.39,101603.0,33.984,34.0353,33.9693,34.006,101603.0
2016-07-01 15:50:00,46.39,46.53,46.37,46.48,252827.0,34.006,34.1086,33.9913,34.072,252827.0
2016-07-05 09:30:00,46.47,46.57,46.31,46.37,119895.0,34.0646,34.1379,33.9473,33.9913,119895.0
2016-07-05 09:40:00,46.36,46.5,46.27,46.27,122687.0,33.984,34.0866,33.918,33.918,122687.0
2016-07-05 09:50:00,46.27,46.31,46.22,46.27,65083.0,33.918,33.9473,33.8814,33.918,65083.0
2016-07-05 10:00:00,46.29,46.54,46.26,46.54,76751.0,33.9327,34.1159,33.9107,34.1159,76751.0
2016-07-05 10:10:00,46.53,46.55,46.39,46.46,126419.0,34.1086,34.1233,34.006,34.0573,126419.0
2016-07-05 10:20:00,46.46,46.54,46.43,46.48,137223.0,34.0573,34.1159,34.0353,34.072,137223.0
2016-07-05 10:30:00,46.48,46.54,46.46,46.47,68981.0,34.072,34.1159,34.0573,34.0646,68981.0
2016-07-05 10:40:00,46.46,46.56,46.42,46.56,55745.0,34.0573,34.1306,34.028,34.1306,55745.0
2016-07-05 10:50:00,46.56,46.63,46.54,46.58,80896.0,34.1306,34.1819,34.1159,34.1453,80896.0
2016-07-05 11:00:00,46.58,46.62,46.56,46.57,38054.0,34.1453,34.1746,34.1306,34.1379,38054.0
2016-07-05 11:10:00,46.56,46.62,46.53,46.55,44491.0,34.1306,34.1746,34.1086,34.1233,44491.0
2016-07-05 11:20:00,46.54,46.59,46.53,46.54,36580.0,34.1159,34.1526,34.1086,34.1159,36580.0
2016-07-05 11:30:00,46.54,46.6,46.52,46.59,34629.0,34.1159,34.1599,34.1013,34.1526,34629.0
2016-07-05 11:40:00,46.59,46.59,46.49,46.51,35931.0,34.1526,34.1526,34.0793,34.0939,35931.0
2016-07-05 11:50:00,46.52,46.53,46.4,46.44,70741.0,34.1013,34.1086,34.0133,34.0426,70741.0
2016-07-05 12:00:00,46.43,46.44,46.38,46.4,42729.0,34.0353,34.0426,33.9987,34.0133,42729.0
2016-07-05 12:10:00,46.4,46.47,46.38,46.47,29512.0,34.0133,34.0646,33.9987,34.0646,29512.0
2016-07-05 12:20:00,46.47,46.49,46.46,46.47,33982.0,34.0646,34.0793,34.0573,34.0646,33982.0
2016-07-05 12:30:00,46.48,46.48,46.39,46.42,33307.0,34.072,34.072,34.006,34.028,33307.0
2016-07-05 12:40:00,46.43,46.48,46.42,46.47,23109.0,34.0353,34.072,34.028,34.0646,23109.0
2016-07-05 12:50:00,46.47,46.5,46.45,46.5,33083.0,34.0646,34.0866,34.05,34.0866,33083.0
2016-07-05 13:00:00,46.49,46.49,46.43,46.43,38269.0,34.0793,34.0793,34.0353,34.0353,38269.0
2016-07-05 13:10:00,46.43,46.55,46.41,46.5,47975.0,34.0353,34.1233,34.0206,34.0866,47975.0
2016-07-05 13:20:00,46.51,46.53,46.47,46.51,25455.0,34.0939,34.1086,34.0646,34.0939,25455.0
2016-07-05 13:30:00,46.52,46.52,46.48,46.48,27767.0,34.1013,34.1013,34.072,34.072,27767.0
2016-07-05 13:40:00,46.48,46.49,46.45,46.46,27813.0,34.072,34.0793,34.05,34.0573,27813.0
2016-07-05 13:50:00,46.46,46.49,46.43,46.43,38291.0,34.0573,34.0793,34.0353,34.0353,38291.0
2016-07-05 14:00:00,46.42,46.52,46.41,46.51,32501.0,34.028,34.1013,34.0206,34.0939,32501.0
2016-07-05 14:10:00,46.51,46.63,46.5,46.56,199316.0,34.0939,34.1819,34.0866,34.1306,199316.0
2016-07-05 14:20:00,46.57,46.63,46.57,46.58,35370.0,34.1379,34.1819,34.1379,34.1453,35370.0
2016-07-05 14:30:00,46.58,46.63,46.53,46.59,66925.0,34.1453,34.1819,34.1086,34.1526,66925.0
2016-07-05 14:40:00,46.58,46.58,46.54,46.55,40870.0,34.1453,34.1453,34.1159,34.1233,40870.0
2016-07-05 14:50:00,46.55,46.59,46.55,46.57,58847.0,34.1233,34.1526,34.1233,34.1379,58847.0
2016-07-05 15:00:00,46.57,46.61,46.55,46.55,50143.0,34.1379,34.1673,34.1233,34.1233,50143.0
2016-07-05 15:10:00,46.56,46.59,46.55,46.58,51962.0,34.1306,34.1526,34.1233,34.1453,51962.0
2016-07-05 15:20:00,46.57,46.6,46.57,46.59,54528.0,34.1379,34.1599,34.1379,34.1526,54528.0
2016-07-05 15:30:00,46.59,46.65,46.57,46.61,119134.0,34.1526,34.1966,34.1379,34.1673,119134.0
2016-07-05 15:40:00,46.61,46.73,46.6,46.7,138937.0,34.1673,34.2552,34.1599,34.2332,138937.0
2016-07-05 15:50:00,46.71,46.71,46.65,46.67,348414.0,34.2406,34.2406,34.1966,34.2112,348414.0
2016-07-06 09:30:00,46.58,46.73,46.57,46.66,52518.0,34.1453,34.2552,34.1379,34.2039,52518.0
2016-07-06 09:40:00,46.67,46.71,46.52,46.52,40964.0,34.2112,34.2406,34.1013,34.1013,40964.0
2016-07-06 09:50:00,46.49,46.5,46.28,46.35,32999.0,34.0793,34.0866,33.9253,33.9767,32999.0
2016-07-06 10:00:00,46.37,46.51,46.34,46.45,38273.0,33.9913,34.0939,33.9693,34.05,38273.0
2016-07-06 10:10:00,46.46,46.46,46.31,46.37,52147.0,34.0573,34.0573,33.9473,33.9913,52147.0
2016-07-06 10:20:00,46.37,46.42,46.28,46.29,33731.0,33.9913,34.028,33.9253,33.9327,33731.0
2016-07-06 10:30:00,46.29,46.37,46.28,46.34,32046.0,33.9327,33.9913,33.9253,33.9693,32046.0
2016-07-06 10:40:00,46.35,46.41,46.31,46.34,38898.0,33.9767,34.0206,33.9473,33.9693,38898.0
2016-07-06 10:50:00,46.34,46.48,46.31,46.48,34831.0,33.9693,34.072,33.9473,34.072,34831.0
2016-07-06 11:00:00,46.48,46.53,46.4,46.4,128839.0,34.072,34.1086,34.0133,34.0133,128839.0
2016-07-06 11:10:00,46.4,46.5,46.39,46.46,72566.0,34.0133,34.0866,34.006,34.0573,72566.0
2016-07-06 11:20:00,46.46,46.61,46.43,46.6,90147.0,34.0573,34.1673,34.0353,34.1599,90147.0
2016-07-06 11:30:00,46.61,46.71,46.58,46.71,59779.0,34.1673,34.2406,34.1453,34.2406,59779.0
2016-07-06 11:40:00,46.71,46.76,46.71,46.75,58346.0,34.2406,34.2772,34.2406,34.2699,58346.0
2016-07-06 11:50:00,46.74,46.75,46.69,46.72,48109.0,34.2625,34.2699,34.2259,34.2479,48109.0
2016-07-06 12:00:00,46.72,46.72,46.62,46.66,39718.0,34.2479,34.2479,34.1746,34.2039,39718.0
2016-07-06 12:10:00,46.66,46.67,46.61,46.61,36464.0,34.2039,34.2112,34.1673,34.1673,36464.0
2016-07-06 12:20:00,46.62,46.68,46.62,46.67,20990.0,34.1746,34.2186,34.1746,34.2112,20990.0
2016-07-06 12:30:00,46.67,46.68,46.59,46.59,48411.0,34.2112,34.2186,34.1526,34.1526,48411.0
2016-07-06 12:40:00,46.59,46.66,46.58,46.63,33492.0,34.1526,34.2039,34.1453,34.1819,33492.0
2016-07-06 12:50:00,46.64,46.66,46.61,46.65,21206.0,34.1892,34.2039,34.1673,34.1966,21206.0
2016-07-06 13:00:00,46.66,46.67,46.59,46.59,88453.0,34.2039,34.2112,34.1526,34.1526,88453.0
2016-07-06 13:10:00,46.59,46.59,46.56,46.57,35397.0,34.1526,34.1526,34.1306,34.1379,35397.0
2016-07-06 13:20:00,46.57,46.58,46.55,46.55,58059.0,34.1379,34.1453,34.1233,34.1233,58059.0
2016-07-06 13:30:00,46.56,46.61,46.55,46.58,67733.0,34.1306,34.1673,34.1233,34.1453,67733.0
2016-07-06 13:40:00,46.58,46.58,46.55,46.55,47572.0,34.1453,34.1453,34.1233,34.1233,47572.0
2016-07-06 13:50:00,46.55,46.58,46.53,46.53,28214.0,34.1233,34.1453,34.1086,34.1086,28214.0
2016-07-06 14:00:00,46.54,46.67,46.53,46.62,55639.0,34.1159,34.2112,34.1086,34.1746,55639.0
2016-07-06 14:10:00,46.61,46.66,46.54,46.65,53259.0,34.1673,34.2039,34.1159,34.1966,53259.0
2016-07-06 14:20:00,46.66,46.71,46.61,46.71,33582.0,34.2039,34.2406,34.1673,34.2406,33582.0
2016-07-06 14:30:00,46.72,46.78,46.69,46.78,43458.0,34.2479,34.2919,34.2259,34.2919,43458.0
2016-07-06 14:40:00,46.79,46.79,46.68,46.68,43090.0,34.2992,34.2992,34.2186,34.2186,43090.0
2016-07-06 14:50:00,46.68,46.73,46.68,46.71,28457.0,34.2186,34.2552,34.2186,34.2406,28457.0
2016-07-06 15:00:00,46.71,46.72,46.66,46.69,42578.0,34.2406,34.2479,34.2039,34.2259,42578.0
2016-07-06 15:10:00,46.69,46.69,46.63,46.64,37471.0,34.2259,34.2259,34.1819,34.1892,37471.0
2016-07-06 15:20:00,46.64,46.64,46.58,46.61,52502.0,34.1892,34.1892,34.1453,34.1673,52502.0
2016-07-06 15:30:00,46.62,46.71,46.58,46.71,67580.0,34.1746,34.2406,34.1453,34.2406,67580.0
2016-07-06 15:40:00,46.71,46.79,46.64,46.64,99343.0,34.2406,34.2992,34.1892,34.1892,99343.0
2016-07-06 15:50:00,46.65,46.78,46.64,46.75,215503.0,34.1966,34.2919,34.1892,34.2699,215503.0
2016-07-07 09:30:00,46.52,46.6,46.11,46.33,71085.0,34.1013,34.1599,33.8007,33.962,71085.0
2016-07-07 09:40:00,46.33,46.4,46.23,46.26,68863.0,33.962,34.0133,33.8887,33.9107,68863.0
2016-07-07 09:50:00,46.26,46.28,46.14,46.14,54427.0,33.9107,33.9253,33.8227,33.8227,54427.0
2016-07-07 10:00:00,46.12,46.16,46.07,46.11,75886.0,33.8081,33.8374,33.7714,33.8007,75886.0
2016-07-07 10:10:00,46.09,46.16,46.05,46.07,62768.0,33.7861,33.8374,33.7567,33.7714,62768.0
2016-07-07 10:20:00,46.08,46.1,45.92,46.04,36213.0,33.7787,33.7934,33.6614,33.7494,36213.0
2016-07-07 10:30:00,46.04,46.06,45.83,45.84,56617.0,33.7494,33.7641,33.5955,33.6028,56617.0
2016-07-07 10:40:00,45.84,45.97,45.83,45.87,51899.0,33.6028,33.6981,33.5955,33.6248,51899.0
2016-07-07 10:50:00,45.87,45.95,45.86,45.91,56407.0,33.6248,33.6834,33.6175,33.6541,56407.0
2016-07-07 11:00:00,45.9,46.07,45.88,45.96,78147.0,33.6468,33.7714,33.6321,33.6908,78147.0
2016-07-07 11:10:00,45.97,45.98,45.83,45.85,77450.0,33.6981,33.7054,33.5955,33.6101,77450.0
2016-07-07 11:20:00,45.85,45.89,45.82,45.85,50219.0,33.6101,33.6395,33.5881,33.6101,50219.0
2016-07-07 11:30:00,45.84,45.84,45.76,45.77,38889.0,33.6028,33.6028,33.5442,33.5515,38889.0
2016-07-07 11:40:00,45.77,45.92,45.77,45.87,87952.0,33.5515,33.6614,33.5515,33.6248,87952.0
2016-07-07 11:50:00,45.87,45.91,45.78,45.8,35065.0,33.6248,33.6541,33.5588,33.5735,35065.0
2016-07-07 12:00:00,45.81,45.83,45.78,45.79,19139.0,33.5808,33.5955,33.5588,33.5662,19139.0
2016-07-07 12:10:00,45.79,45.83,45.78,45.79,17274.0,33.5662,33.5955,33.5588,33.5662,17274.0
2016-07-07 12:20:00,45.8,45.81,45.75,45.78,30828.0,33.5735,33.5808,33.5368,33.5588,30828.0
2016-07-07 12:30:00,45.78,45.83,45.76,45.79,23942.0,33.5588,33.5955,33.5442,33.5662,23942.0
2016-07-07 12:40:00,45.78,45.78,45.7,45.72,24980.0,33.5588,33.5588,33.5002,33.5148,24980.0
2016-07-07 12:50:00,45.71,45.75,45.66,45.66,22659.0,33.5075,33.5368,33.4709,33.4709,22659.0
2016-07-07 13:00:00,45.67,45.72,45.65,45.7,20450.0,33.4782,33.5148,33.4635,33.5002,20450.0
2016-07-07 13:10:00,45.69,45.75,45.68,45.71,34425.0,33.4928,33.5368,33.4855,33.5075,34425.0
2016-07-07 13:20:00,45.7,45.72,45.65,45.65,27239.0,33.5002,33.5148,33.4635,33.4635,27239.0
2016-07-07 13:30:00,45.65,45.7,45.65,45.7,38836.0,33.4635,33.5002,33.4635,33.5002,38836.0
2016-07-07 13:40:00,45.69,45.69,45.63,45.64,50689.0,33.4928,33.4928,33.4489,33.4562,50689.0
2016-07-07 13:50:00,45.64,45.67,45.6,45.66,71901.0,33.4562,33.4782,33.4269,33.4709,71901.0
2016-07-07 14:00:00,45.65,45.71,45.64,45.67,46083.0,33.4635,33.5075,33.4562,33.4782,46083.0
2016-07-07 14:10:00,45.66,45.66,45.59,45.61,35057.0,33.4709,33.4709,33.4195,33.4342,35057.0
2016-07-07 14:20:00,45.61,45.62,45.56,45.58,25544.0,33.4342,33.4415,33.3976,33.4122,25544.0
2016-07-07 14:30:00,45.58,45.61,45.54,45.58,49010.0,33.4122,33.4342,33.3829,33.4122,49010.0
2016-07-07 14:40:00,45.57,45.57,45.5,45.5,28051.0,33.4049,33.4049,33.3536,33.3536,28051.0
2016-07-07 14:50:00,45.51,45.51,45.45,45.48,42169.0,33.3609,33.3609,33.3169,33.3389,42169.0
2016-07-07 15:00:00,45.48,45.51,45.46,45.51,43727.0,33.3389,33.3609,33.3242,33.3609,43727.0
2016-07-07 15:10:00,45.52,45.53,45.43,45.46,49782.0,33.3682,33.3756,33.3023,33.3242,49782.0
2016-07-07 15:20:00,45.46,45.5,45.43,45.5,42092.0,33.3242,33.3536,33.3023,33.3536,42092.0
2016-07-07 15:30:00,45.51,45.55,45.49,45.55,65429.0,33.3609,33.3902,33.3462,33.3902,65429.0
2016-07-07 15:40:00,45.55,45.57,45.53,45.55,102305.0,33.3902,33.4049,33.3756,33.3902,102305.0
2016-07-07 15:50:00,45.55,45.58,45.54,45.55,172215.0,33.3902,33.4122,33.3829,33.3902,172215.0
2016-07-08 09:30:00,45.47,45.58,45.05,45.5,81048.0,33.3316,33.4122,33.0237,33.3536,81048.0
2016-07-08 09:40:00,45.49,45.51,45.22,45.38,73058.0,33.3462,33.3609,33.1483,33.2656,73058.0
2016-07-08 09:50:00,45.39,45.47,45.34,45.36,54312.0,33.2729,33.3316,33.2363,33.2509,54312.0
2016-07-08 10:00:00,45.37,45.59,45.32,45.59,80044.0,33.2583,33.4195,33.2216,33.4195,80044.0
2016-07-08 10:10:00,45.59,45.64,45.55,45.6,65145.0,33.4195,33.4562,33.3902,33.4269,65145.0
2016-07-08 10:20:00,45.61,45.78,45.55,45.55,76535.0,33.4342,33.5588,33.3902,33.3902,76535.0
2016-07-08 10:30:00,45.56,45.58,45.5,45.55,80180.0,33.3976,33.4122,33.3536,33.3902,80180.0
2016-07-08 10:40:00,45.56,45.64,45.52,45.63,58754.0,33.3976,33.4562,33.3682,33.4489,58754.0
2016-07-08 10:50:00,45.63,45.68,45.62,45.67,25264.0,33.4489,33.4855,33.4415,33.4782,25264.0
2016-07-08 11:00:00,45.66,45.72,45.65,45.72,40097.0,33.4709,33.5148,33.4635,33.5148,40097.0
2016-07-08 11:10:00,45.72,45.78,45.6,45.6,40035.0,33.5148,33.5588,33.4269,33.4269,40035.0
2016-07-08 11:20:00,45.6,45.66,45.58,45.62,48452.0,33.4269,33.4709,33.4122,33.4415,48452.0
2016-07-08 11:30:00,45.63,45.64,45.6,45.63,34535.0,33.4489,33.4562,33.4269,33.4489,34535.0
2016-07-08 11:40:00,45.64,45.64,45.56,45.6,39460.0,33.4562,33.4562,33.3976,33.4269,39460.0
2016-07-08 11:50:00,45.6,45.64,45.58,45.63,36271.0,33.4269,33.4562,33.4122,33.4489,36271.0
2016-07-08 12:00:00,45.62,45.68,45.6,45.67,32802.0,33.4415,33.4855,33.4269,33.4782,32802.0
2016-07-08 12:10:00,45.68,45.76,45.66,45.71,57294.0,33.4855,33.5442,33.4709,33.5075,57294.0
2016-07-08 12:20:00,45.72,45.74,45.67,45.69,45694.0,33.5148,33.5295,33.4782,33.4928,45694.0
2016-07-08 12:30:00,45.69,45.71,45.65,45.71,40694.0,33.4928,33.5075,33.4635,33.5075,40694.0
2016-07-08 12:40:00,45.7,45.77,45.69,45.77,33700.0,33.5002,33.5515,33.4928,33.5515,33700.0
2016-07-08 12:50:00,45.77,45.77,45.72,45.75,25563.0,33.5515,33.5515,33.5148,33.5368,25563.0
2016-07-08 13:00:00,45.76,45.81,45.75,45.78,25591.0,33.5442,33.5808,33.5368,33.5588,25591.0
2016-07-08 13:10:00,45.78,45.81,45.76,45.78,25820.0,33.5588,33.5808,33.5442,33.5588,25820.0
2016-07-08 13:20:00,45.78,45.82,45.78,45.81,29845.0,33.5588,33.5881,33.5588,33.5808,29845.0
2016-07-08 13:30:00,45.81,45.82,45.8,45.81,32788.0,33.5808,33.5881,33.5735,33.5808,32788.0
2016-07-08 13:40:00,45.81,45.82,45.79,45.8,27709.0,33.5808,33.5881,33.5662,33.5735,27709.0
2016-07-08 13:50:00,45.8,45.84,45.79,45.83,21499.0,33.5735,33.6028,33.5662,33.5955,21499.0
2016-07-08 14:00:00,45.84,45.89,45.81,45.89,45647.0,33.6028,33.6395,33.5808,33.6395,45647.0
2016-07-08 14:10:00,45.89,45.93,45.88,45.92,60171.0,33.6395,33.6688,33.6321,33.6614,60171.0
2016-07-08 14:20:00,45.92,45.98,45.92,45.98,37355.0,33.6614,33.7054,33.6614,33.7054,37355.0
2016-07-08 14:30:00,45.97,46.04,45.97,46.02,41601.0,33.6981,33.7494,33.6981,33.7348,41601.0
2016-07-08 14:40:00,46.02,46.05,46.0,46.02,48773.0,33.7348,33.7567,33.7201,33.7348,48773.0
2016-07-08 14:50:00,46.02,46.02,45.95,46.0,48434.0,33.7348,33.7348,33.6834,33.7201,48434.0
2016-07-08 15:00:00,46.0,46.01,45.98,45.99,43185.0,33.7201,33.7274,33.7054,33.7128,43185.0
2016-07-08 15:10:00,46.0,46.06,45.99,46.05,60349.0,33.7201,33.7641,33.7128,33.7567,60349.0
2016-07-08 15:20:00,46.05,46.07,46.02,46.02,82976.0,33.7567,33.7714,33.7348,33.7348,82976.0
2016-07-08 15:30:00,46.02,46.04,45.98,46.01,86569.0,33.7348,33.7494,33.7054,33.7274,86569.0
2016-07-08 15:40:00,46.01,46.05,46.0,46.04,121886.0,33.7274,33.7567,33.7201,33.7494,121886.0
2016-07-08 15:50:00,46.05,46.15,46.04,46.12,326870.0,33.7567,33.8301,33.7494,33.8081,326870.0
2016-07-11 09:30:00,45.94,45.94,45.41,45.52,160537.0,33.6761,33.6761,33.2876,33.3682,160537.0
2016-07-11 09:40:00,45.53,45.69,45.51,45.68,43248.0,33.3756,33.4928,33.3609,33.4855,43248.0
2016-07-11 09:50:00,45.66,45.78,45.65,45.66,35179.0,33.4709,33.5588,33.4635,33.4709,35179.0
2016-07-11 10:00:00,45.66,45.69,45.56,45.58,103779.0,33.4709,33.4928,33.3976,33.4122,103779.0
2016-07-11 10:10:00,45.59,45.72,45.57,45.65,48951.0,33.4195,33.5148,33.4049,33.4635,48951.0
2016-07-11 10:20:00,45.65,45.85,45.63,45.81,34566.0,33.4635,33.6101,33.4489,33.5808,34566.0
2016-07-11 10:30:00,45.82,45.84,45.72,45.79,72027.0,33.5881,33.6028,33.5148,33.5662,72027.0
2016-07-11 10:40:00,45.78,45.92,45.77,45.88,69953.0,33.5588,33.6614,33.5515,33.6321,69953.0
2016-07-11 10:50:00,45.87,45.92,45.85,45.89,38656.0,33.6248,33.6614,33.6101,33.6395,38656.0
2016-07-11 11:00:00,45.89,45.91,45.84,45.91,19011.0,33.6395,33.6541,33.6028,33.6541,19011.0
2016-07-11 11:10:00,45.91,45.99,45.88,45.94,21047.0,33.6541,33.7128,33.6321,33.6761,21047.0
2016-07-11 11:20:00,45.94,45.98,45.92,45.94,27256.0,33.6761,33.7054,33.6614,33.6761,27256.0
2016-07-11 11:30:00,45.93,45.97,45.88,45.94,47904.0,33.6688,33.6981,33.6321,33.6761,47904.0
2016-07-11 11:40:00,45.94,45.97,45.91,45.93,23234.0,33.6761,33.6981,33.6541,33.6688,23234.0
2016-07-11 11:50:00,45.93,45.99,45.92,45.97,68417.0,33.6688,33.7128,33.6614,33.6981,68417.0
2016-07-11 12:00:00,45.97,45.98,45.88,45.9,26663.0,33.6981,33.7054,33.6321,33.6468,26663.0
2016-07-11 12:10:00,45.91,45.92,45.88,45.91,22527.0,33.6541,33.6614,33.6321,33.6541,22527.0
2016-07-11 12:20:00,45.91,45.95,45.89,45.89,22191.0,33.6541,33.6834,33.6395,33.6395,22191.0
2016-07-11 12:30:00,45.89,45.92,45.86,45.91,35509.0,33.6395,33.6614,33.6175,33.6541,35509.0
2016-07-11 12:40:00,45.92,45.96,45.91,45.92,28382.0,33.6614,33.6908,33.6541,33.6614,28382.0
2016-07-11 12:50:00,45.92,45.97,45.9,45.96,17114.0,33.6614,33.6981,33.6468,33.6908,17114.0
2016-07-11 13:00:00,45.96,45.98,45.94,45.96,76943.0,33.6908,33.7054,33.6761,33.6908,76943.0
2016-07-11 13:10:00,45.96,45.97,45.92,45.92,43711.0,33.6908,33.6981,33.6614,33.6614,43711.0
2016-07-11 13:20:00,45.92,45.92,45.87,45.88,26420.0,33.6614,33.6614,33.6248,33.6321,26420.0
2016-07-11 13:30:00,45.88,45.92,45.87,45.91,37025.0,33.6321,33.6614,33.6248,33.6541,37025.0
2016-07-11 13:40:00,45.91,45.96,45.9,45.94,27498.0,33.6541,33.6908,33.6468,33.6761,27498.0
2016-07-11 13:50:00,45.93,45.97,45.92,45.92,38136.0,33.6688,33.6981,33.6614,33.6614,38136.0
2016-07-11 14:00:00,45.93,45.98,45.9,45.91,35266.0,33.6688,33.7054,33.6468,33.6541,35266.0
2016-07-11 14:10:00,45.91,45.92,45.88,45.92,36498.0,33.6541,33.6614,33.6321,33.6614,36498.0
2016-07-11 14:20:00,45.91,45.94,45.9,45.9,32128.0,33.6541,33.6761,33.6468,33.6468,32128.0
2016-07-11 14:30:00,45.91,45.95,45.9,45.93,22374.0,33.6541,33.6834,33.6468,33.6688,22374.0
2016-07-11 14:40:00,45.94,45.95,45.88,45.89,29626.0,33.6761,33.6834,33.6321,33.6395,29626.0
2016-07-11 14:50:00,45.89,45.91,45.85,45.86,28894.0,33.6395,33.6541,33.6101,33.6175,28894.0
2016-07-11 15:00:00,45.87,45.95,45.86,45.95,24158.0,33.6248,33.6834,33.6175,33.6834,24158.0
2016-07-11 15:10:00,45.94,45.95,45.87,45.87,41472.0,33.6761,33.6834,33.6248,33.6248,41472.0
2016-07-11 15:20:00,45.88,45.92,45.87,45.91,31420.0,33.6321,33.6614,33.6248,33.6541,31420.0
2016-07-11 15:30:00,45.91,45.95,45.89,45.93,40699.0,33.6541,33.6834,33.6395,33.6688,40699.0
2016-07-11 15:40:00,45.93,45.95,45.92,45.94,62820.0,33.6688,33.6834,33.6614,33.6761,62820.0
2016-07-11 15:50:00,45.93,45.97,45.92,45.94,138150.0,33.6688,33.6981,33.6614,33.6761,138150.0
2016-07-12 09:30:00,45.71,45.93,45.55,45.56,82799.0,33.5075,33.6688,33.3902,33.3976,82799.0
2016-07-12 09:40:00,45.57,45.63,45.43,45.51,116320.0,33.4049,33.4489,33.3023,33.3609,116320.0
2016-07-12 09:50:00,45.51,45.51,45.27,45.29,116395.0,33.3609,33.3609,33.185,33.1996,116395.0
2016-07-12 10:00:00,45.3,45.48,45.29,45.47,137352.0,33.207,33.3389,33.1996,33.3316,137352.0
2016-07-12 10:10:00,45.48,45.68,45.48,45.58,52967.0,33.3389,33.4855,33.3389,33.4122,52967.0
2016-07-12 10:20:00,45.58,45.7,45.58,45.68,67252.0,33.4122,33.5002,33.4122,33.4855,67252.0
2016-07-12 10:30:00,45.69,45.7,45.62,45.65,51357.0,33.4928,33.5002,33.4415,33.4635,51357.0
2016-07-12 10:40:00,45.64,45.65,45.57,45.57,45033.0,33.4562,33.4635,33.4049,33.4049,45033.0
2016-07-12 10:50:00,45.58,45.67,45.58,45.63,26977.0,33.4122,33.4782,33.4122,33.4489,26977.0
2016-07-12 11:00:00,45.64,45.64,45.56,45.61,40923.0,33.4562,33.4562,33.3976,33.4342,40923.0
2016-07-12 11:10:00,45.61,45.65,45.57,45.57,29268.0,33.4342,33.4635,33.4049,33.4049,29268.0
2016-07-12 11:20:00,45.58,45.65,45.57,45.62,26107.0,33.4122,33.4635,33.4049,33.4415,26107.0
2016-07-12 11:30:00,45.61,45.62,45.54,45.56,24685.0,33.4342,33.4415,33.3829,33.3976,24685.0
2016-07-12 11:40:00,45.56,45.56,45.47,45.48,71240.0,33.3976,33.3976,33.3316,33.3389,71240.0
2016-07-12 11:50:00,45.48,45.52,45.46,45.49,36607.0,33.3389,33.3682,33.3242,33.3462,36607.0
2016-07-12 12:00:00,45.5,45.57,45.49,45.5,22011.0,33.3536,33.4049,33.3462,33.3536,22011.0
2016-07-12 12:10:00,45.51,45.55,45.5,45.51,17773.0,33.3609,33.3902,33.3536,33.3609,17773.0
2016-07-12 12:20:00,45.51,45.57,45.49,45.55,15451.0,33.3609,33.4049,33.3462,33.3902,15451.0
2016-07-12 12:30:00,45.56,45.58,45.53,45.57,18238.0,33.3976,33.4122,33.3756,33.4049,18238.0
2016-07-12 12:40:00,45.57,45.63,45.55,45.6,18332.0,33.4049,33.4489,33.3902,33.4269,18332.0
2016-07-12 12:50:00,45.59,45.61,45.54,45.6,21730.0,33.4195,33.4342,33.3829,33.4269,21730.0
2016-07-12 13:00:00,45.61,45.62,45.55,45.6,22492.0,33.4342,33.4415,33.3902,33.4269,22492.0
2016-07-12 13:10:00,45.6,45.63,45.59,45.62,14543.0,33.4269,33.4489,33.4195,33.4415,14543.0
2016-07-12 13:20:00,45.62,45.63,45.57,45.59,18093.0,33.4415,33.4489,33.4049,33.4195,18093.0
2016-07-12 13:30:00,45.59,45.6,45.53,45.54,22599.0,33.4195,33.4269,33.3756,33.3829,22599.0
2016-07-12 13:40:00,45.54,45.58,45.53,45.54,41137.0,33.3829,33.4122,33.3756,33.3829,41137.0
2016-07-12 13:50:00,45.55,45.57,45.52,45.52,34956.0,33.3902,33.4049,33.3682,33.3682,34956.0
2016-07-12 14:00:00,45.53,45.61,45.49,45.61,38240.0,33.3756,33.4342,33.3462,33.4342,38240.0
2016-07-12 14:10:00,45.62,45.64,45.59,45.64,23257.0,33.4415,33.4562,33.4195,33.4562,23257.0
2016-07-12 14:20:00,45.64,45.64,45.59,45.59,24858.0,33.4562,33.4562,33.4195,33.4195,24858.0
2016-07-12 14:30:00,45.59,45.63,45.58,45.62,30277.0,33.4195,33.4489,33.4122,33.4415,30277.0
2016-07-12 14:40:00,45.62,45.65,45.61,45.62,32575.0,33.4415,33.4635,33.4342,33.4415,32575.0
2016-07-12 14:50:00,45.62,45.63,45.58,45.59,33745.0,33.4415,33.4489,33.4122,33.4195,33745.0
2016-07-12 15:00:00,45.58,45.62,45.57,45.59,72796.0,33.4122,33.4415,33.4049,33.4195,72796.0
2016-07-12 15:10:00,45.59,45.6,45.55,45.55,106918.0,33.4195,33.4269,33.3902,33.3902,106918.0
2016-07-12 15:20:00,45.55,45.6,45.55,45.59,50998.0,33.3902,33.4269,33.3902,33.4195,50998.0
2016-07-12 15:30:00,45.58,45.59,45.44,45.44,69060.0,33.4122,33.4195,33.3096,33.3096,69060.0
2016-07-12 15:40:00,45.45,45.51,45.44,45.45,148340.0,33.3169,33.3609,33.3096,33.3169,148340.0
2016-07-12 15:50:00,45.45,45.45,45.37,45.43,206563.0,33.3169,33.3169,33.2583,33.3023,206563.0
2016-07-13 09:30:00,45.82,46.0,45.75,45.94,158310.0,33.5881,33.7201,33.5368,33.6761,158310.0
2016-07-13 09:40:00,45.96,45.97,45.85,45.87,103915.0,33.6908,33.6981,33.6101,33.6248,103915.0
2016-07-13 09:50:00,45.87,45.87,45.67,45.67,64311.0,33.6248,33.6248,33.4782,33.4782,64311.0
2016-07-13 10:00:00,45.66,45.76,45.65,45.72,60922.0,33.4709,33.5442,33.4635,33.5148,60922.0
2016-07-13 10:10:00,45.73,45.75,45.64,45.7,92710.0,33.5222,33.5368,33.4562,33.5002,92710.0
2016-07-13 10:20:00,45.71,45.71,45.64,45.65,67125.0,33.5075,33.5075,33.4562,33.4635,67125.0
2016-07-13 10:30:00,45.66,45.7,45.62,45.64,64841.0,33.4709,33.5002,33.4415,33.4562,64841.0
2016-07-13 10:40:00,45.63,45.63,45.58,45.59,79548.0,33.4489,33.4489,33.4122,33.4195,79548.0
2016-07-13 10:50:00,45.58,45.61,45.56,45.56,67880.0,33.4122,33.4342,33.3976,33.3976,67880.0
2016-07-13 11:00:00,45.57,45.7,45.55,45.7,73557.0,33.4049,33.5002,33.3902,33.5002,73557.0
2016-07-13 11:10:00,45.7,45.85,45.69,45.83,37991.0,33.5002,33.6101,33.4928,33.5955,37991.0
2016-07-13 11:20:00,45.84,45.86,45.72,45.74,25938.0,33.6028,33.6175,33.5148,33.5295,25938.0
2016-07-13 11:30:00,45.75,45.76,45.65,45.66,30005.0,33.5368,33.5442,33.4635,33.4709,30005.0
2016-07-13 11:40:00,45.65,45.74,45.65,45.73,28469.0,33.4635,33.5295,33.4635,33.5222,28469.0
2016-07-13 11:50:00,45.73,45.73,45.66,45.69,22671.0,33.5222,33.5222,33.4709,33.4928,22671.0
2016-07-13 12:00:00,45.69,45.74,45.67,45.74,31054.0,33.4928,33.5295,33.4782,33.5295,31054.0
2016-07-13 12:10:00,45.74,45.75,45.72,45.74,17876.0,33.5295,33.5368,33.5148,33.5295,17876.0
2016-07-13 12:20:00,45.75,45.76,45.74,45.76,22101.0,33.5368,33.5442,33.5295,33.5442,22101.0
2016-07-13 12:30:00,45.77,45.83,45.75,45.82,27318.0,33.5515,33.5955,33.5368,33.5881,27318.0
2016-07-13 12:40:00,45.82,45.83,45.77,45.78,22689.0,33.5881,33.5955,33.5515,33.5588,22689.0
2016-07-13 12:50:00,45.78,45.8,45.77,45.78,15776.0,33.5588,33.5735,33.5515,33.5588,15776.0
2016-07-13 13:00:00,45.78,45.84,45.77,45.83,30622.0,33.5588,33.6028,33.5515,33.5955,30622.0
2016-07-13 13:10:00,45.83,45.87,45.83,45.85,20165.0,33.5955,33.6248,33.5955,33.6101,20165.0
2016-07-13 13:20:00,45.84,45.85,45.8,45.81,21819.0,33.6028,33.6101,33.5735,33.5808,21819.0
2016-07-13 13:30:00,45.8,45.81,45.74,45.76,35291.0,33.5735,33.5808,33.5295,33.5442,35291.0
2016-07-13 13:40:00,45.76,45.81,45.76,45.8,28165.0,33.5442,33.5808,33.5442,33.5735,28165.0
2016-07-13 13:50:00,45.8,45.81,45.76,45.77,29695.0,33.5735,33.5808,33.5442,33.5515,29695.0
2016-07-13 14:00:00,45.76,45.76,45.7,45.73,33101.0,33.5442,33.5442,33.5002,33.5222,33101.0
2016-07-13 14:10:00,45.73,45.77,45.72,45.73,44370.0,33.5222,33.5515,33.5148,33.5222,44370.0
2016-07-13 14:20:00,45.73,45.74,45.71,45.73,30110.0,33.5222,33.5295,33.5075,33.5222,30110.0
2016-07-13 14:30:00,45.72,45.78,45.69,45.77,37988.0,33.5148,33.5588,33.4928,33.5515,37988.0
2016-07-13 14:40:00,45.76,45.77,45.73,45.75,32843.0,33.5442,33.5515,33.5222,33.5368,32843.0
2016-07-13 14:50:00,45.74,45.75,45.69,45.75,36721.0,33.5295,33.5368,33.4928,33.5368,36721.0
2016-07-13 15:00:00,45.74,45.81,45.74,45.78,68100.0,33.5295,33.5808,33.5295,33.5588,68100.0
2016-07-13 15:10:00,45.79,45.86,45.76,45.86,179948.0,33.5662,33.6175,33.5442,33.6175,179948.0
2016-07-13 15:20:00,45.86,45.94,45.84,45.87,87956.0,33.6175,33.6761,33.6028,33.6248,87956.0
2016-07-13 15:30:00,45.87,45.96,45.86,45.94,68185.0,33.6248,33.6908,33.6175,33.6761,68185.0
2016-07-13 15:40:00,45.94,45.97,45.9,45.91,70051.0,33.6761,33.6981,33.6468,33.6541,70051.0
2016-07-13 15:50:00,45.91,45.96,45.9,45.95,205194.0,33.6541,33.6908,33.6468,33.6834,205194.0
2016-07-14 09:30:00,45.74,45.91,45.6,45.78,106247.0,33.5295,33.6541,33.4269,33.5588,106247.0
2016-07-14 09:40:00,45.8,45.95,45.71,45.94,60766.0,33.5735,33.6834,33.5075,33.6761,60766.0
2016-07-14 09:50:00,45.91,45.93,45.78,45.82,31034.0,33.6541,33.6688,33.5588,33.5881,31034.0
2016-07-14 10:00:00,45.83,45.84,45.75,45.75,59776.0,33.5955,33.6028,33.5368,33.5368,59776.0
2016-07-14 10:10:00,45.75,45.78,45.71,45.74,43250.0,33.5368,33.5588,33.5075,33.5295,43250.0
2016-07-14 10:20:00,45.74,45.75,45.69,45.69,83495.0,33.5295,33.5368,33.4928,33.4928,83495.0
2016-07-14 10:30:00,45.7,45.74,45.69,45.73,25850.0,33.5002,33.5295,33.4928,33.5222,25850.0
2016-07-14 10:40:00,45.72,45.74,45.63,45.63,31660.0,33.5148,33.5295,33.4489,33.4489,31660.0
2016-07-14 10:50:00,45.62,45.66,45.6,45.62,27631.0,33.4415,33.4709,33.4269,33.4415,27631.0
2016-07-14 11:00:00,45.62,45.64,45.59,45.64,30140.0,33.4415,33.4562,33.4195,33.4562,30140.0
2016-07-14 11:10:00,45.64,45.73,45.63,45.72,25568.0,33.4562,33.5222,33.4489,33.5148,25568.0
2016-07-14 11:20:00,45.72,45.8,45.71,45.73,26286.0,33.5148,33.5735,33.5075,33.5222,26286.0
2016-07-14 11:30:00,45.74,45.74,45.61,45.62,31494.0,33.5295,33.5295,33.4342,33.4415,31494.0
2016-07-14 11:40:00,45.63,45.63,45.59,45.63,25456.0,33.4489,33.4489,33.4195,33.4489,25456.0
2016-07-14 11:50:00,45.63,45.64,45.59,45.6,25535.0,33.4489,33.4562,33.4195,33.4269,25535.0
2016-07-14 12:00:00,45.59,45.59,45.51,45.54,223229.0,33.4195,33.4195,33.3609,33.3829,223229.0
2016-07-14 12:10:00,45.54,45.54,45.47,45.47,141228.0,33.3829,33.3829,33.3316,33.3316,141228.0
2016-07-14 12:20:00,45.47,45.51,45.46,45.5,26499.0,33.3316,33.3609,33.3242,33.3536,26499.0
2016-07-14 12:30:00,45.5,45.51,45.49,45.5,32548.0,33.3536,33.3609,33.3462,33.3536,32548.0
2016-07-14 12:40:00,45.5,45.51,45.48,45.51,24165.0,33.3536,33.3609,33.3389,33.3609,24165.0
2016-07-14 12:50:00,45.5,45.54,45.49,45.51,82333.0,33.3536,33.3829,33.3462,33.3609,82333.0
2016-07-14 13:00:00,45.51,45.52,45.42,45.43,38829.0,33.3609,33.3682,33.2949,33.3023,38829.0
2016-07-14 13:10:00,45.42,45.45,45.4,45.44,25446.0,33.2949,33.3169,33.2803,33.3096,25446.0
2016-07-14 13:20:00,45.45,45.47,45.44,45.47,17653.0,33.3169,33.3316,33.3096,33.3316,17653.0
2016-07-14 13:30:00,45.47,45.5,45.45,45.49,29890.0,33.3316,33.3536,33.3169,33.3462,29890.0
2016-07-14 13:40:00,45.49,45.52,45.48,45.5,16738.0,33.3462,33.3682,33.3389,33.3536,16738.0
2016-07-14 13:50:00,45.49,45.5,45.45,45.5,36574.0,33.3462,33.3536,33.3169,33.3536,36574.0
2016-07-14 14:00:00,45.51,45.53,45.5,45.53,23317.0,33.3609,33.3756,33.3536,33.3756,23317.0
2016-07-14 14:10:00,45.53,45.61,45.52,45.6,29837.0,33.3756,33.4342,33.3682,33.4269,29837.0
2016-07-14 14:20:00,45.6,45.64,45.59,45.64,25253.0,33.4269,33.4562,33.4195,33.4562,25253.0
2016-07-14 14:30:00,45.64,45.65,45.6,45.62,37549.0,33.4562,33.4635,33.4269,33.4415,37549.0
2016-07-14 14:40:00,45.62,45.67,45.61,45.66,37584.0,33.4415,33.4782,33.4342,33.4709,37584.0
2016-07-14 14:50:00,45.66,45.67,45.64,45.65,26882.0,33.4709,33.4782,33.4562,33.4635,26882.0
2016-07-14 15:00:00,45.65,45.67,45.62,45.66,45778.0,33.4635,33.4782,33.4415,33.4709,45778.0
2016-07-14 15:10:00,45.66,45.68,45.64,45.68,38178.0,33.4709,33.4855,33.4562,33.4855,38178.0
2016-07-14 15:20:00,45.68,45.72,45.66,45.71,67695.0,33.4855,33.5148,33.4709,33.5075,67695.0
2016-07-14 15:30:00,45.71,45.74,45.7,45.72,61178.0,33.5075,33.5295,33.5002,33.5148,61178.0
2016-07-14 15:40:00,45.72,45.73,45.69,45.72,132946.0,33.5148,33.5222,33.4928,33.5148,132946.0
2016-07-14 15:50:00,45.72,45.75,45.69,45.71,317618.0,33.5148,33.5368,33.4928,33.5075,317618.0
2016-07-15 09:30:00,45.77,46.08,45.76,45.85,194240.0,33.5515,33.7787,33.5442,33.6101,194240.0
2016-07-15 09:40:00,45.86,45.93,45.83,45.88,37015.0,33.6175,33.6688,33.5955,33.6321,37015.0
2016-07-15 09:50:00,45.89,45.89,45.72,45.72,45639.0,33.6395,33.6395,33.5148,33.5148,45639.0
2016-07-15 10:00:00,45.73,45.87,45.73,45.78,42487.0,33.5222,33.6248,33.5222,33.5588,42487.0
2016-07-15 10:10:00,45.79,45.89,45.78,45.88,24453.0,33.5662,33.6395,33.5588,33.6321,24453.0
2016-07-15 10:20:00,45.88,45.94,45.87,45.94,22175.0,33.6321,33.6761,33.6248,33.6761,22175.0
2016-07-15 10:30:00,45.94,45.99,45.93,45.97,37829.0,33.6761,33.7128,33.6688,33.6981,37829.0
2016-07-15 10:40:00,45.97,45.99,45.92,45.94,19136.0,33.6981,33.7128,33.6614,33.6761,19136.0
2016-07-15 10:50:00,45.93,45.94,45.91,45.94,24228.0,33.6688,33.6761,33.6541,33.6761,24228.0
2016-07-15 11:00:00,45.93,45.97,45.92,45.95,30164.0,33.6688,33.6981,33.6614,33.6834,30164.0
2016-07-15 11:10:00,45.95,45.96,45.9,45.9,34609.0,33.6834,33.6908,33.6468,33.6468,34609.0
2016-07-15 11:20:00,45.91,45.91,45.83,45.85,37084.0,33.6541,33.6541,33.5955,33.6101,37084.0
2016-07-15 11:30:00,45.85,45.86,45.78,45.83,56589.0,33.6101,33.6175,33.5588,33.5955,56589.0
2016-07-15 11:40:00,45.84,45.84,45.71,45.75,38838.0,33.6028,33.6028,33.5075,33.5368,38838.0
2016-07-15 11:50:00,45.75,45.8,45.7,45.72,38238.0,33.5368,33.5735,33.5002,33.5148,38238.0
2016-07-15 12:00:00,45.71,45.8,45.69,45.8,36493.0,33.5075,33.5735,33.4928,33.5735,36493.0
2016-07-15 12:10:00,45.79,45.81,45.78,45.8,17765.0,33.5662,33.5808,33.5588,33.5735,17765.0
2016-07-15 12:20:00,45.8,45.8,45.7,45.74,18989.0,33.5735,33.5735,33.5002,33.5295,18989.0
2016-07-15 12:30:00,45.74,45.75,45.69,45.7,18556.0,33.5295,33.5368,33.4928,33.5002,18556.0
2016-07-15 12:40:00,45.71,45.77,45.7,45.76,14298.0,33.5075,33.5515,33.5002,33.5442,14298.0
2016-07-15 12:50:00,45.77,45.79,45.77,45.77,12417.0,33.5515,33.5662,33.5515,33.5515,12417.0
2016-07-15 13:00:00,45.77,45.79,45.77,45.78,17088.0,33.5515,33.5662,33.5515,33.5588,17088.0
2016-07-15 13:10:00,45.78,45.79,45.77,45.77,27371.0,33.5588,33.5662,33.5515,33.5515,27371.0
2016-07-15 13:20:00,45.78,45.79,45.73,45.73,29415.0,33.5588,33.5662,33.5222,33.5222,29415.0
2016-07-15 13:30:00,45.73,45.75,45.72,45.75,32277.0,33.5222,33.5368,33.5148,33.5368,32277.0
2016-07-15 13:40:00,45.75,45.76,45.73,45.75,24548.0,33.5368,33.5442,33.5222,33.5368,24548.0
2016-07-15 13:50:00,45.74,45.77,45.69,45.75,66208.0,33.5295,33.5515,33.4928,33.5368,66208.0
2016-07-15 14:00:00,45.75,45.78,45.74,45.75,27563.0,33.5368,33.5588,33.5295,33.5368,27563.0
2016-07-15 14:10:00,45.76,45.79,45.75,45.76,21609.0,33.5442,33.5662,33.5368,33.5442,21609.0
2016-07-15 14:20:00,45.77,45.78,45.76,45.77,37318.0,33.5515,33.5588,33.5442,33.5515,37318.0
2016-07-15 14:30:00,45.77,45.79,45.76,45.79,17221.0,33.5515,33.5662,33.5442,33.5662,17221.0
2016-07-15 14:40:00,45.78,45.8,45.77,45.78,96023.0,33.5588,33.5735,33.5515,33.5588,96023.0
2016-07-15 14:50:00,45.78,45.89,45.77,45.88,84743.0,33.5588,33.6395,33.5515,33.6321,84743.0
2016-07-15 15:00:00,45.89,45.91,45.88,45.89,19460.0,33.6395,33.6541,33.6321,33.6395,19460.0
2016-07-15 15:10:00,45.9,45.91,45.89,45.9,16234.0,33.6468,33.6541,33.6395,33.6468,16234.0
2016-07-15 15:20:00,45.91,45.93,45.89,45.91,76730.0,33.6541,33.6688,33.6395,33.6541,76730.0
2016-07-15 15:30:00,45.9,45.94,45.9,45.93,65968.0,33.6468,33.6761,33.6468,33.6688,65968.0
2016-07-15 15:40:00,45.93,45.95,45.87,45.87,56671.0,33.6688,33.6834,33.6248,33.6248,56671.0
2016-07-15 15:50:00,45.88,45.88,45.83,45.86,95401.0,33.6321,33.6321,33.5955,33.6175,95401.0
2016-07-18 09:30:00,45.97,46.1,45.75,46.0,38613.0,33.6981,33.7934,33.5368,33.7201,38613.0
2016-07-18 09:40:00,46.01,46.06,45.93,46.05,53384.0,33.7274,33.7641,33.6688,33.7567,53384.0
2016-07-18 09:50:00,46.04,46.04,45.94,45.94,28682.0,33.7494,33.7494,33.6761,33.6761,28682.0
2016-07-18 10:00:00,45.94,46.05,45.93,46.02,40014.0,33.6761,33.7567,33.6688,33.7348,40014.0
2016-07-18 10:10:00,46.02,46.04,45.97,45.98,22251.0,33.7348,33.7494,33.6981,33.7054,22251.0
2016-07-18 10:20:00,45.98,45.98,45.93,45.96,17109.0,33.7054,33.7054,33.6688,33.6908,17109.0
2016-07-18 10:30:00,45.95,46.04,45.95,46.04,33071.0,33.6834,33.7494,33.6834,33.7494,33071.0
2016-07-18 10:40:00,46.04,46.08,46.03,46.08,30444.0,33.7494,33.7787,33.7421,33.7787,30444.0
2016-07-18 10:50:00,46.08,46.09,46.04,46.09,26672.0,33.7787,33.7861,33.7494,33.7861,26672.0
2016-07-18 11:00:00,46.08,46.09,46.04,46.05,33053.0,33.7787,33.7861,33.7494,33.7567,33053.0
2016-07-18 11:10:00,46.05,46.06,46.01,46.02,16859.0,33.7567,33.7641,33.7274,33.7348,16859.0
2016-07-18 11:20:00,46.02,46.03,45.99,45.99,13116.0,33.7348,33.7421,33.7128,33.7128,13116.0
2016-07-18 11:30:00,45.99,46.0,45.93,45.93,14616.0,33.7128,33.7201,33.6688,33.6688,14616.0
2016-07-18 11:40:00,45.94,46.02,45.94,46.02,18887.0,33.6761,33.7348,33.6761,33.7348,18887.0
2016-07-18 11:50:00,46.02,46.06,46.02,46.05,16817.0,33.7348,33.7641,33.7348,33.7567,16817.0
2016-07-18 12:00:00,46.05,46.08,46.04,46.07,31927.0,33.7567,33.7787,33.7494,33.7714,31927.0
2016-07-18 12:10:00,46.07,46.07,45.99,45.99,21082.0,33.7714,33.7714,33.7128,33.7128,21082.0
2016-07-18 12:20:00,45.99,46.0,45.98,46.0,15508.0,33.7128,33.7201,33.7054,33.7201,15508.0
2016-07-18 12:30:00,45.99,46.02,45.95,45.96,29576.0,33.7128,33.7348,33.6834,33.6908,29576.0
2016-07-18 12:40:00,45.97,45.98,45.94,45.98,21175.0,33.6981,33.7054,33.6761,33.7054,21175.0
2016-07-18 12:50:00,45.97,45.99,45.93,45.94,18862.0,33.6981,33.7128,33.6688,33.6761,18862.0
2016-07-18 13:00:00,45.94,45.99,45.93,45.98,14968.0,33.6761,33.7128,33.6688,33.7054,14968.0
2016-07-18 13:10:00,45.98,45.98,45.92,45.95,16607.0,33.7054,33.7054,33.6614,33.6834,16607.0
2016-07-18 13:20:00,45.95,45.96,45.91,45.93,35927.0,33.6834,33.6908,33.6541,33.6688,35927.0
2016-07-18 13:30:00,45.93,45.94,45.89,45.9,33591.0,33.6688,33.6761,33.6395,33.6468,33591.0
2016-07-18 13:40:00,45.9,45.91,45.87,45.88,39988.0,33.6468,33.6541,33.6248,33.6321,39988.0
2016-07-18 13:50:00,45.87,45.88,45.83,45.86,37881.0,33.6248,33.6321,33.5955,33.6175,37881.0
2016-07-18 14:00:00,45.86,45.87,45.83,45.85,29207.0,33.6175,33.6248,33.5955,33.6101,29207.0
2016-07-18 14:10:00,45.85,45.87,45.82,45.84,19134.0,33.6101,33.6248,33.5881,33.6028,19134.0
2016-07-18 14:20:00,45.83,45.87,45.81,45.84,51761.0,33.5955,33.6248,33.5808,33.6028,51761.0
2016-07-18 14:30:00,45.85,45.86,45.83,45.84,23462.0,33.6101,33.6175,33.5955,33.6028,23462.0
2016-07-18 14:40:00,45.84,45.86,45.82,45.85,23773.0,33.6028,33.6175,33.5881,33.6101,23773.0
2016-07-18 14:50:00,45.84,45.86,45.84,45.85,23860.0,33.6028,33.6175,33.6028,33.6101,23860.0
2016-07-18 15:00:00,45.85,45.88,45.81,45.81,66507.0,33.6101,33.6321,33.5808,33.5808,66507.0
2016-07-18 15:10:00,45.81,45.88,45.81,45.87,47748.0,33.5808,33.6321,33.5808,33.6248,47748.0
2016-07-18 15:20:00,45.87,45.9,45.85,45.89,22029.0,33.6248,33.6468,33.6101,33.6395,22029.0
2016-07-18 15:30:00,45.89,45.91,45.88,45.89,64105.0,33.6395,33.6541,33.6321,33.6395,64105.0
2016-07-18 15:40:00,45.89,45.92,45.85,45.91,88596.0,33.6395,33.6614,33.6101,33.6541,88596.0
2016-07-18 15:50:00,45.91,45.92,45.86,45.88,110447.0,33.6541,33.6614,33.6175,33.6321,110447.0
2016-07-19 09:30:00,45.9,46.02,45.63,45.68,74481.0,33.6468,33.7348,33.4489,33.4855,74481.0
2016-07-19 09:40:00,45.68,45.74,45.51,45.55,54619.0,33.4855,33.5295,33.3609,33.3902,54619.0
2016-07-19 09:50:00,45.56,45.64,45.52,45.55,75051.0,33.3976,33.4562,33.3682,33.3902,75051.0
2016-07-19 10:00:00,45.55,45.69,45.54,45.58,32812.0,33.3902,33.4928,33.3829,33.4122,32812.0
2016-07-19 10:10:00,45.59,45.61,45.47,45.47,50694.0,33.4195,33.4342,33.3316,33.3316,50694.0
2016-07-19 10:20:00,45.48,45.59,45.47,45.52,30291.0,33.3389,33.4195,33.3316,33.3682,30291.0
2016-07-19 10:30:00,45.52,45.52,45.46,45.48,33982.0,33.3682,33.3682,33.3242,33.3389,33982.0
2016-07-19 10:40:00,45.49,45.5,45.43,45.48,47477.0,33.3462,33.3536,33.3023,33.3389,47477.0
2016-07-19 10:50:00,45.47,45.52,45.46,45.51,39086.0,33.3316,33.3682,33.3242,33.3609,39086.0
2016-07-19 11:00:00,45.5,45.51,45.43,45.45,82594.0,33.3536,33.3609,33.3023,33.3169,82594.0
2016-07-19 11:10:00,45.45,45.54,45.44,45.53,21518.0,33.3169,33.3829,33.3096,33.3756,21518.0
2016-07-19 11:20:00,45.52,45.54,45.51,45.53,15480.0,33.3682,33.3829,33.3609,33.3756,15480.0
2016-07-19 11:30:00,45.54,45.6,45.53,45.59,13732.0,33.3829,33.4269,33.3756,33.4195,13732.0
2016-07-19 11:40:00,45.58,45.61,45.53,45.61,73206.0,33.4122,33.4342,33.3756,33.4342,73206.0
2016-07-19 11:50:00,45.61,45.61,45.52,45.55,21970.0,33.4342,33.4342,33.3682,33.3902,21970.0
2016-07-19 12:00:00,45.55,45.58,45.54,45.56,13329.0,33.3902,33.4122,33.3829,33.3976,13329.0
2016-07-19 12:10:00,45.55,45.64,45.55,45.62,15282.0,33.3902,33.4562,33.3902,33.4415,15282.0
2016-07-19 12:20:00,45.63,45.66,45.62,45.65,20164.0,33.4489,33.4709,33.4415,33.4635,20164.0
2016-07-19 12:30:00,45.65,45.67,45.62,45.65,11631.0,33.4635,33.4782,33.4415,33.4635,11631.0
2016-07-19 12:40:00,45.64,45.68,45.63,45.66,34014.0,33.4562,33.4855,33.4489,33.4709,34014.0
2016-07-19 12:50:00,45.66,45.73,45.66,45.72,13735.0,33.4709,33.5222,33.4709,33.5148,13735.0
2016-07-19 13:00:00,45.7,45.71,45.67,45.69,21808.0,33.5002,33.5075,33.4782,33.4928,21808.0
2016-07-19 13:10:00,45.69,45.7,45.62,45.64,29401.0,33.4928,33.5002,33.4415,33.4562,29401.0
2016-07-19 13:20:00,45.65,45.66,45.63,45.63,18942.0,33.4635,33.4709,33.4489,33.4489,18942.0
2016-07-19 13:30:00,45.64,45.66,45.62,45.64,33274.0,33.4562,33.4709,33.4415,33.4562,33274.0
2016-07-19 13:40:00,45.64,45.69,45.64,45.66,22476.0,33.4562,33.4928,33.4562,33.4709,22476.0
2016-07-19 13:50:00,45.66,45.67,45.65,45.65,22438.0,33.4709,33.4782,33.4635,33.4635,22438.0
2016-07-19 14:00:00,45.65,45.68,45.64,45.68,20971.0,33.4635,33.4855,33.4562,33.4855,20971.0
2016-07-19 14:10:00,45.67,45.71,45.66,45.7,34382.0,33.4782,33.5075,33.4709,33.5002,34382.0
2016-07-19 14:20:00,45.7,45.73,45.69,45.71,20579.0,33.5002,33.5222,33.4928,33.5075,20579.0
2016-07-19 14:30:00,45.71,45.72,45.7,45.71,21442.0,33.5075,33.5148,33.5002,33.5075,21442.0
2016-07-19 14:40:00,45.72,45.76,45.72,45.76,43256.0,33.5148,33.5442,33.5148,33.5442,43256.0
2016-07-19 14:50:00,45.75,45.78,45.72,45.73,33711.0,33.5368,33.5588,33.5148,33.5222,33711.0
2016-07-19 15:00:00,45.73,45.75,45.72,45.74,27948.0,33.5222,33.5368,33.5148,33.5295,27948.0
2016-07-19 15:10:00,45.74,45.76,45.7,45.76,46224.0,33.5295,33.5442,33.5002,33.5442,46224.0
2016-07-19 15:20:00,45.76,45.8,45.75,45.78,41700.0,33.5442,33.5735,33.5368,33.5588,41700.0
2016-07-19 15:30:00,45.77,45.79,45.77,45.78,35871.0,33.5515,33.5662,33.5515,33.5588,35871.0
2016-07-19 15:40:00,45.79,45.82,45.78,45.81,76686.0,33.5662,33.5881,33.5588,33.5808,76686.0
2016-07-19 15:50:00,45.8,45.87,45.8,45.85,203562.0,33.5735,33.6248,33.5735,33.6101,203562.0
2016-07-20 09:30:00,45.85,45.99,45.73,45.73,40530.0,33.6101,33.7128,33.5222,33.5222,40530.0
2016-07-20 09:40:00,45.72,45.74,45.6,45.65,22464.0,33.5148,33.5295,33.4269,33.4635,22464.0
2016-07-20 09:50:00,45.65,45.66,45.56,45.61,47993.0,33.4635,33.4709,33.3976,33.4342,47993.0
2016-07-20 10:00:00,45.61,45.61,45.51,45.53,29006.0,33.4342,33.4342,33.3609,33.3756,29006.0
2016-07-20 10:10:00,45.53,45.53,45.42,45.44,37421.0,33.3756,33.3756,33.2949,33.3096,37421.0
2016-07-20 10:20:00,45.43,45.43,45.4,45.41,36062.0,33.3023,33.3023,33.2803,33.2876,36062.0
2016-07-20 10:30:00,45.41,45.49,45.41,45.43,69182.0,33.2876,33.3462,33.2876,33.3023,69182.0
2016-07-20 10:40:00,45.43,45.43,45.33,45.35,40612.0,33.3023,33.3023,33.229,33.2436,40612.0
2016-07-20 10:50:00,45.36,45.44,45.35,45.41,39622.0,33.2509,33.3096,33.2436,33.2876,39622.0
2016-07-20 11:00:00,45.41,45.42,45.38,45.4,24974.0,33.2876,33.2949,33.2656,33.2803,24974.0
2016-07-20 11:10:00,45.4,45.51,45.39,45.5,29713.0,33.2803,33.3609,33.2729,33.3536,29713.0
2016-07-20 11:20:00,45.51,45.56,45.49,45.51,26323.0,33.3609,33.3976,33.3462,33.3609,26323.0
2016-07-20 11:30:00,45.51,45.53,45.49,45.53,18248.0,33.3609,33.3756,33.3462,33.3756,18248.0
2016-07-20 11:40:00,45.52,45.55,45.51,45.55,21183.0,33.3682,33.3902,33.3609,33.3902,21183.0
2016-07-20 11:50:00,45.55,45.55,45.51,45.53,17566.0,33.3902,33.3902,33.3609,33.3756,17566.0
2016-07-20 12:00:00,45.53,45.55,45.5,45.52,18134.0,33.3756,33.3902,33.3536,33.3682,18134.0
2016-07-20 12:10:00,45.52,45.53,45.5,45.53,21064.0,33.3682,33.3756,33.3536,33.3756,21064.0
2016-07-20 12:20:00,45.53,45.55,45.52,45.54,11629.0,33.3756,33.3902,33.3682,33.3829,11629.0
2016-07-20 12:30:00,45.55,45.55,45.51,45.53,15002.0,33.3902,33.3902,33.3609,33.3756,15002.0
2016-07-20 12:40:00,45.53,45.54,45.49,45.49,24869.0,33.3756,33.3829,33.3462,33.3462,24869.0
2016-07-20 12:50:00,45.49,45.49,45.46,45.47,18384.0,33.3462,33.3462,33.3242,33.3316,18384.0
2016-07-20 13:00:00,45.47,45.47,45.44,45.45,13644.0,33.3316,33.3316,33.3096,33.3169,13644.0
2016-07-20 13:10:00,45.45,45.46,45.42,45.43,16299.0,33.3169,33.3242,33.2949,33.3023,16299.0
2016-07-20 13:20:00,45.44,45.47,45.44,45.46,17861.0,33.3096,33.3316,33.3096,33.3242,17861.0
2016-07-20 13:30:00,45.47,45.48,45.45,45.45,19101.0,33.3316,33.3389,33.3169,33.3169,19101.0
2016-07-20 13:40:00,45.46,45.48,45.45,45.48,18626.0,33.3242,33.3389,33.3169,33.3389,18626.0
2016-07-20 13:50:00,45.47,45.48,45.46,45.48,20260.0,33.3316,33.3389,33.3242,33.3389,20260.0
2016-07-20 14:00:00,45.48,45.48,45.46,45.47,20462.0,33.3389,33.3389,33.3242,33.3316,20462.0
2016-07-20 14:10:00,45.47,45.47,45.45,45.47,32047.0,33.3316,33.3316,33.3169,33.3316,32047.0
2016-07-20 14:20:00,45.47,45.47,45.45,45.46,18613.0,33.3316,33.3316,33.3169,33.3242,18613.0
2016-07-20 14:30:00,45.45,45.47,45.45,45.47,57462.0,33.3169,33.3316,33.3169,33.3316,57462.0
2016-07-20 14:40:00,45.47,45.48,45.46,45.48,31823.0,33.3316,33.3389,33.3242,33.3389,31823.0
2016-07-20 14:50:00,45.48,45.51,45.47,45.48,30611.0,33.3389,33.3609,33.3316,33.3389,30611.0
2016-07-20 15:00:00,45.48,45.49,45.45,45.45,39181.0,33.3389,33.3462,33.3169,33.3169,39181.0
2016-07-20 15:10:00,45.45,45.46,45.41,45.41,51509.0,33.3169,33.3242,33.2876,33.2876,51509.0
2016-07-20 15:20:00,45.42,45.43,45.39,45.43,66120.0,33.2949,33.3023,33.2729,33.3023,66120.0
2016-07-20 15:30:00,45.43,45.44,45.4,45.4,44929.0,33.3023,33.3096,33.2803,33.2803,44929.0
2016-07-20 15:40:00,45.41,45.41,45.39,45.41,71799.0,33.2876,33.2876,33.2729,33.2876,71799.0
2016-07-20 15:50:00,45.41,45.43,45.39,45.4,288827.0,33.2876,33.3023,33.2729,33.2803,288827.0
2016-07-21 09:30:00,45.3,45.32,45.13,45.2,43334.0,33.207,33.2216,33.0823,33.1337,43334.0
2016-07-21 09:40:00,45.21,45.34,45.16,45.31,38071.0,33.141,33.2363,33.1043,33.2143,38071.0
2016-07-21 09:50:00,45.3,45.34,45.22,45.22,23979.0,33.207,33.2363,33.1483,33.1483,23979.0
2016-07-21 10:00:00,45.21,45.26,45.18,45.24,31860.0,33.141,33.1776,33.119,33.163,31860.0
2016-07-21 10:10:00,45.24,45.32,45.22,45.3,37293.0,33.163,33.2216,33.1483,33.207,37293.0
2016-07-21 10:20:00,45.3,45.4,45.3,45.35,22363.0,33.207,33.2803,33.207,33.2436,22363.0
2016-07-21 10:30:00,45.36,45.38,45.32,45.33,21354.0,33.2509,33.2656,33.2216,33.229,21354.0
2016-07-21 10:40:00,45.34,45.36,45.31,45.34,26506.0,33.2363,33.2509,33.2143,33.2363,26506.0
2016-07-21 10:50:00,45.33,45.36,45.32,45.36,11957.0,33.229,33.2509,33.2216,33.2509,11957.0
2016-07-21 11:00:00,45.36,45.4,45.34,45.4,19982.0,33.2509,33.2803,33.2363,33.2803,19982.0
2016-07-21 11:10:00,45.4,45.43,45.4,45.42,25670.0,33.2803,33.3023,33.2803,33.2949,25670.0
2016-07-21 11:20:00,45.41,45.47,45.4,45.47,13330.0,33.2876,33.3316,33.2803,33.3316,13330.0
2016-07-21 11:30:00,45.46,45.5,45.45,45.48,15292.0,33.3242,33.3536,33.3169,33.3389,15292.0
2016-07-21 11:40:00,45.47,45.48,45.43,45.43,14510.0,33.3316,33.3389,33.3023,33.3023,14510.0
2016-07-21 11:50:00,45.44,45.46,45.42,45.44,14776.0,33.3096,33.3242,33.2949,33.3096,14776.0
2016-07-21 12:00:00,45.44,45.46,45.43,45.45,9535.0,33.3096,33.3242,33.3023,33.3169,9535.0
2016-07-21 12:10:00,45.45,45.46,45.43,45.45,14862.0,33.3169,33.3242,33.3023,33.3169,14862.0
2016-07-21 12:20:00,45.45,45.46,45.42,45.43,16084.0,33.3169,33.3242,33.2949,33.3023,16084.0
2016-07-21 12:30:00,45.42,45.43,45.41,45.42,13181.0,33.2949,33.3023,33.2876,33.2949,13181.0
2016-07-21 12:40:00,45.41,45.45,45.4,45.45,69778.0,33.2876,33.3169,33.2803,33.3169,69778.0
2016-07-21 12:50:00,45.45,45.49,45.43,45.48,23164.0,33.3169,33.3462,33.3023,33.3389,23164.0
2016-07-21 13:00:00,45.48,45.5,45.47,45.5,12255.0,33.3389,33.3536,33.3316,33.3536,12255.0
2016-07-21 13:10:00,45.5,45.56,45.48,45.56,22245.0,33.3536,33.3976,33.3389,33.3976,22245.0
2016-07-21 13:20:00,45.56,45.6,45.54,45.59,19903.0,33.3976,33.4269,33.3829,33.4195,19903.0
2016-07-21 13:30:00,45.59,45.64,45.58,45.63,50000.0,33.4195,33.4562,33.4122,33.4489,50000.0
2016-07-21 13:40:00,45.63,45.68,45.61,45.65,98032.0,33.4489,33.4855,33.4342,33.4635,98032.0
2016-07-21 13:50:00,45.65,45.75,45.65,45.75,63444.0,33.4635,33.5368,33.4635,33.5368,63444.0
2016-07-21 14:00:00,45.75,45.76,45.72,45.75,23154.0,33.5368,33.5442,33.5148,33.5368,23154.0
2016-07-21 14:10:00,45.75,45.77,45.72,45.74,37957.0,33.5368,33.5515,33.5148,33.5295,37957.0
2016-07-21 14:20:00,45.75,45.83,45.74,45.8,40716.0,33.5368,33.5955,33.5295,33.5735,40716.0
2016-07-21 14:30:00,45.8,45.81,45.79,45.8,24492.0,33.5735,33.5808,33.5662,33.5735,24492.0
2016-07-21 14:40:00,45.8,45.83,45.8,45.8,37400.0,33.5735,33.5955,33.5735,33.5735,37400.0
2016-07-21 14:50:00,45.81,45.82,45.8,45.82,23542.0,33.5808,33.5881,33.5735,33.5881,23542.0
2016-07-21 15:00:00,45.82,45.84,45.8,45.84,59512.0,33.5881,33.6028,33.5735,33.6028,59512.0
2016-07-21 15:10:00,45.83,45.9,45.83,45.9,69388.0,33.5955,33.6468,33.5955,33.6468,69388.0
2016-07-21 15:20:00,45.9,46.0,45.89,45.99,90541.0,33.6468,33.7201,33.6395,33.7128,90541.0
2016-07-21 15:30:00,45.98,45.99,45.89,45.89,69570.0,33.7054,33.7128,33.6395,33.6395,69570.0
2016-07-21 15:40:00,45.9,45.99,45.88,45.94,158768.0,33.6468,33.7128,33.6321,33.6761,158768.0
2016-07-21 15:50:00,45.94,45.99,45.93,45.97,198064.0,33.6761,33.7128,33.6688,33.6981,198064.0
2016-07-22 09:30:00,45.84,46.19,45.84,46.09,55152.0,33.6028,33.8594,33.6028,33.7861,55152.0
2016-07-22 09:40:00,46.1,46.1,45.93,46.02,117245.0,33.7934,33.7934,33.6688,33.7348,117245.0
2016-07-22 09:50:00,46.01,46.26,45.99,46.24,133273.0,33.7274,33.9107,33.7128,33.896,133273.0
2016-07-22 10:00:00,46.23,46.32,46.17,46.29,64708.0,33.8887,33.9547,33.8447,33.9327,64708.0
2016-07-22 10:10:00,46.28,46.37,46.25,46.35,52654.0,33.9253,33.9913,33.9034,33.9767,52654.0
2016-07-22 10:20:00,46.36,46.48,46.34,46.48,53014.0,33.984,34.072,33.9693,34.072,53014.0
2016-07-22 10:30:00,46.48,46.49,46.42,46.43,28884.0,34.072,34.0793,34.028,34.0353,28884.0
2016-07-22 10:40:00,46.44,46.44,46.34,46.34,34399.0,34.0426,34.0426,33.9693,33.9693,34399.0
2016-07-22 10:50:00,46.35,46.37,46.3,46.34,33511.0,33.9767,33.9913,33.94,33.9693,33511.0
2016-07-22 11:00:00,46.34,46.35,46.31,46.33,20019.0,33.9693,33.9767,33.9473,33.962,20019.0
2016-07-22 11:10:00,46.32,46.4,46.32,46.38,24237.0,33.9547,34.0133,33.9547,33.9987,24237.0
2016-07-22 11:20:00,46.37,46.41,46.37,46.39,26324.0,33.9913,34.0206,33.9913,34.006,26324.0
2016-07-22 11:30:00,46.39,46.41,46.36,46.4,20699.0,34.006,34.0206,33.984,34.0133,20699.0
2016-07-22 11:40:00,46.39,46.4,46.37,46.38,16480.0,34.006,34.0133,33.9913,33.9987,16480.0
2016-07-22 11:50:00,46.39,46.45,46.38,46.44,26316.0,34.006,34.05,33.9987,34.0426,26316.0
2016-07-22 12:00:00,46.45,46.46,46.41,46.41,12833.0,34.05,34.0573,34.0206,34.0206,12833.0
2016-07-22 12:10:00,46.41,46.49,46.41,46.48,25272.0,34.0206,34.0793,34.0206,34.072,25272.0
2016-07-22 12:20:00,46.47,46.5,46.47,46.48,36470.0,34.0646,34.0866,34.0646,34.072,36470.0
2016-07-22 12:30:00,46.47,46.54,46.45,46.54,23389.0,34.0646,34.1159,34.05,34.1159,23389.0
2016-07-22 12:40:00,46.54,46.54,46.5,46.52,118685.0,34.1159,34.1159,34.0866,34.1013,118685.0
2016-07-22 12:50:00,46.53,46.59,46.53,46.55,14772.0,34.1086,34.1526,34.1086,34.1233,14772.0
2016-07-22 13:00:00,46.55,46.59,46.53,46.58,94448.0,34.1233,34.1526,34.1086,34.1453,94448.0
2016-07-22 13:10:00,46.58,46.59,46.54,46.57,24402.0,34.1453,34.1526,34.1159,34.1379,24402.0
2016-07-22 13:20:00,46.57,46.61,46.56,46.59,26277.0,34.1379,34.1673,34.1306,34.1526,26277.0
2016-07-22 13:30:00,46.59,46.59,46.51,46.51,29565.0,34.1526,34.1526,34.0939,34.0939,29565.0
2016-07-22 13:40:00,46.51,46.54,46.51,46.53,21597.0,34.0939,34.1159,34.0939,34.1086,21597.0
2016-07-22 13:50:00,46.52,46.63,46.52,46.63,42487.0,34.1013,34.1819,34.1013,34.1819,42487.0
2016-07-22 14:00:00,46.63,46.65,46.61,46.62,25386.0,34.1819,34.1966,34.1673,34.1746,25386.0
2016-07-22 14:10:00,46.62,46.63,46.56,46.63,25575.0,34.1746,34.1819,34.1306,34.1819,25575.0
2016-07-22 14:20:00,46.62,46.66,46.61,46.62,55783.0,34.1746,34.2039,34.1673,34.1746,55783.0
2016-07-22 14:30:00,46.63,46.67,46.62,46.66,31223.0,34.1819,34.2112,34.1746,34.2039,31223.0
2016-07-22 14:40:00,46.66,46.68,46.63,46.64,31334.0,34.2039,34.2186,34.1819,34.1892,31334.0
2016-07-22 14:50:00,46.63,46.64,46.57,46.57,29776.0,34.1819,34.1892,34.1379,34.1379,29776.0
2016-07-22 15:00:00,46.58,46.61,46.56,46.6,32077.0,34.1453,34.1673,34.1306,34.1599,32077.0
2016-07-22 15:10:00,46.6,46.61,46.52,46.55,24497.0,34.1599,34.1673,34.1013,34.1233,24497.0
2016-07-22 15:20:00,46.55,46.56,46.51,46.53,27724.0,34.1233,34.1306,34.0939,34.1086,27724.0
2016-07-22 15:30:00,46.53,46.6,46.52,46.59,46986.0,34.1086,34.1599,34.1013,34.1526,46986.0
2016-07-22 15:40:00,46.59,46.61,46.57,46.57,79445.0,34.1526,34.1673,34.1379,34.1379,79445.0
2016-07-22 15:50:00,46.58,46.6,46.52,46.6,173457.0,34.1453,34.1599,34.1013,34.1599,173457.0
2016-07-25 09:30:00,46.51,46.62,46.48,46.52,34569.0,34.0939,34.1746,34.072,34.1013,34569.0
2016-07-25 09:40:00,46.52,46.56,46.4,46.41,23016.0,34.1013,34.1306,34.0133,34.0206,23016.0
2016-07-25 09:50:00,46.4,46.46,46.27,46.27,79714.0,34.0133,34.0573,33.918,33.918,79714.0
2016-07-25 10:00:00,46.27,46.29,46.15,46.26,38055.0,33.918,33.9327,33.8301,33.9107,38055.0
2016-07-25 10:10:00,46.26,46.34,46.26,46.31,41817.0,33.9107,33.9693,33.9107,33.9473,41817.0
2016-07-25 10:20:00,46.32,46.32,46.23,46.3,30873.0,33.9547,33.9547,33.8887,33.94,30873.0
2016-07-25 10:30:00,46.31,46.31,46.18,46.19,41786.0,33.9473,33.9473,33.852,33.8594,41786.0
2016-07-25 10:40:00,46.18,46.2,46.11,46.12,29414.0,33.852,33.8667,33.8007,33.8081,29414.0
2016-07-25 10:50:00,46.12,46.19,46.11,46.17,18248.0,33.8081,33.8594,33.8007,33.8447,18248.0
2016-07-25 11:00:00,46.17,46.22,46.17,46.21,22363.0,33.8447,33.8814,33.8447,33.874,22363.0
2016-07-25 11:10:00,46.21,46.26,46.2,46.24,15854.0,33.874,33.9107,33.8667,33.896,15854.0
2016-07-25 11:20:00,46.23,46.26,46.21,46.23,12793.0,33.8887,33.9107,33.874,33.8887,12793.0
2016-07-25 11:30:00,46.23,46.24,46.2,46.2,20867.0,33.8887,33.896,33.8667,33.8667,20867.0
2016-07-25 11:40:00,46.2,46.23,46.18,46.21,13685.0,33.8667,33.8887,33.852,33.874,13685.0
2016-07-25 11:50:00,46.21,46.25,46.19,46.23,22105.0,33.874,33.9034,33.8594,33.8887,22105.0
2016-07-25 12:00:00,46.23,46.25,46.22,46.24,14966.0,33.8887,33.9034,33.8814,33.896,14966.0
2016-07-25 12:10:00,46.23,46.26,46.21,46.25,19073.0,33.8887,33.9107,33.874,33.9034,19073.0
2016-07-25 12:20:00,46.26,46.26,46.23,46.25,15566.0,33.9107,33.9107,33.8887,33.9034,15566.0
2016-07-25 12:30:00,46.26,46.27,46.23,46.23,16169.0,33.9107,33.918,33.8887,33.8887,16169.0
2016-07-25 12:40:00,46.24,46.27,46.24,46.26,8410.0,33.896,33.918,33.896,33.9107,8410.0
2016-07-25 12:50:00,46.27,46.29,46.25,46.27,77123.0,33.918,33.9327,33.9034,33.918,77123.0
2016-07-25 13:00:00,46.26,46.29,46.25,46.26,17539.0,33.9107,33.9327,33.9034,33.9107,17539.0
2016-07-25 13:10:00,46.25,46.25,46.2,46.24,13603.0,33.9034,33.9034,33.8667,33.896,13603.0
2016-07-25 13:20:00,46.24,46.3,46.24,46.3,32276.0,33.896,33.94,33.896,33.94,32276.0
2016-07-25 13:30:00,46.29,46.33,46.28,46.32,34865.0,33.9327,33.962,33.9253,33.9547,34865.0
2016-07-25 13:40:00,46.33,46.33,46.25,46.27,48502.0,33.962,33.962,33.9034,33.918,48502.0
2016-07-25 13:50:00,46.26,46.28,46.23,46.25,26125.0,33.9107,33.9253,33.8887,33.9034,26125.0
2016-07-25 14:00:00,46.25,46.3,46.24,46.25,80310.0,33.9034,33.94,33.896,33.9034,80310.0
2016-07-25 14:10:00,46.25,46.29,46.25,46.27,48946.0,33.9034,33.9327,33.9034,33.918,48946.0
2016-07-25 14:20:00,46.26,46.27,46.24,46.25,16086.0,33.9107,33.918,33.896,33.9034,16086.0
2016-07-25 14:30:00,46.25,46.28,46.25,46.26,12688.0,33.9034,33.9253,33.9034,33.9107,12688.0
2016-07-25 14:40:00,46.27,46.36,46.26,46.35,29705.0,33.918,33.984,33.9107,33.9767,29705.0
2016-07-25 14:50:00,46.35,46.35,46.3,46.3,35571.0,33.9767,33.9767,33.94,33.94,35571.0
2016-07-25 15:00:00,46.3,46.31,46.29,46.3,22591.0,33.94,33.9473,33.9327,33.94,22591.0
2016-07-25 15:10:00,46.29,46.31,46.27,46.3,42001.0,33.9327,33.9473,33.918,33.94,42001.0
2016-07-25 15:20:00,46.3,46.33,46.29,46.32,40829.0,33.94,33.962,33.9327,33.9547,40829.0
2016-07-25 15:30:00,46.33,46.36,46.3,46.36,53310.0,33.962,33.984,33.94,33.984,53310.0
2016-07-25 15:40:00,46.36,46.37,46.31,46.31,89722.0,33.984,33.9913,33.9473,33.9473,89722.0
2016-07-25 15:50:00,46.32,46.39,46.31,46.38,148532.0,33.9547,34.006,33.9473,33.9987,148532.0
2016-07-26 09:30:00,46.39,46.49,46.26,46.28,66095.0,34.006,34.0793,33.9107,33.9253,66095.0
2016-07-26 09:40:00,46.28,46.4,46.27,46.37,33863.0,33.9253,34.0133,33.918,33.9913,33863.0
2016-07-26 09:50:00,46.37,46.41,46.32,46.34,24067.0,33.9913,34.0206,33.9547,33.9693,24067.0
2016-07-26 10:00:00,46.35,46.36,46.18,46.19,51282.0,33.9767,33.984,33.852,33.8594,51282.0
2016-07-26 10:10:00,46.19,46.19,46.08,46.09,17983.0,33.8594,33.8594,33.7787,33.7861,17983.0
2016-07-26 10:20:00,46.08,46.1,46.03,46.07,42293.0,33.7787,33.7934,33.7421,33.7714,42293.0
2016-07-26 10:30:00,46.08,46.09,46.05,46.05,37411.0,33.7787,33.7861,33.7567,33.7567,37411.0
2016-07-26 10:40:00,46.05,46.07,46.01,46.02,24429.0,33.7567,33.7714,33.7274,33.7348,24429.0
2016-07-26 10:50:00,46.01,46.02,45.94,45.94,28592.0,33.7274,33.7348,33.6761,33.6761,28592.0
2016-07-26 11:00:00,45.93,45.98,45.77,45.8,108972.0,33.6688,33.7054,33.5515,33.5735,108972.0
2016-07-26 11:10:00,45.81,45.86,45.74,45.84,91445.0,33.5808,33.6175,33.5295,33.6028,91445.0
2016-07-26 11:20:00,45.84,45.84,45.75,45.82,48064.0,33.6028,33.6028,33.5368,33.5881,48064.0
2016-07-26 11:30:00,45.82,45.82,45.73,45.74,38290.0,33.5881,33.5881,33.5222,33.5295,38290.0
2016-07-26 11:40:00,45.74,45.79,45.72,45.75,40578.0,33.5295,33.5662,33.5148,33.5368,40578.0
2016-07-26 11:50:00,45.76,45.83,45.75,45.76,29653.0,33.5442,33.5955,33.5368,33.5442,29653.0
2016-07-26 12:00:00,45.75,45.78,45.74,45.75,36803.0,33.5368,33.5588,33.5295,33.5368,36803.0
2016-07-26 12:10:00,45.75,45.76,45.73,45.75,49787.0,33.5368,33.5442,33.5222,33.5368,49787.0
2016-07-26 12:20:00,45.76,45.92,45.75,45.89,93044.0,33.5442,33.6614,33.5368,33.6395,93044.0
2016-07-26 12:30:00,45.89,45.92,45.84,45.84,57764.0,33.6395,33.6614,33.6028,33.6028,57764.0
2016-07-26 12:40:00,45.83,45.87,45.82,45.84,25141.0,33.5955,33.6248,33.5881,33.6028,25141.0
2016-07-26 12:50:00,45.84,45.85,45.79,45.8,35099.0,33.6028,33.6101,33.5662,33.5735,35099.0
2016-07-26 13:00:00,45.8,45.81,45.78,45.79,17385.0,33.5735,33.5808,33.5588,33.5662,17385.0
2016-07-26 13:10:00,45.79,45.79,45.77,45.78,7686.0,33.5662,33.5662,33.5515,33.5588,7686.0
2016-07-26 13:20:00,45.78,45.78,45.68,45.68,33268.0,33.5588,33.5588,33.4855,33.4855,33268.0
2016-07-26 13:30:00,45.69,45.69,45.66,45.68,38308.0,33.4928,33.4928,33.4709,33.4855,38308.0
2016-07-26 13:40:00,45.69,45.73,45.67,45.68,33802.0,33.4928,33.5222,33.4782,33.4855,33802.0
2016-07-26 13:50:00,45.68,45.7,45.67,45.68,21008.0,33.4855,33.5002,33.4782,33.4855,21008.0
2016-07-26 14:00:00,45.69,45.75,45.68,45.73,29244.0,33.4928,33.5368,33.4855,33.5222,29244.0
2016-07-26 14:10:00,45.73,45.74,45.66,45.69,51609.0,33.5222,33.5295,33.4709,33.4928,51609.0
2016-07-26 14:20:00,45.69,45.72,45.67,45.7,41590.0,33.4928,33.5148,33.4782,33.5002,41590.0
2016-07-26 14:30:00,45.71,45.72,45.68,45.71,29327.0,33.5075,33.5148,33.4855,33.5075,29327.0
2016-07-26 14:40:00,45.71,45.72,45.66,45.66,51044.0,33.5075,33.5148,33.4709,33.4709,51044.0
2016-07-26 14:50:00,45.66,45.68,45.65,45.65,22460.0,33.4709,33.4855,33.4635,33.4635,22460.0
2016-07-26 15:00:00,45.65,45.77,45.65,45.77,52664.0,33.4635,33.5515,33.4635,33.5515,52664.0
2016-07-26 15:10:00,45.76,45.78,45.72,45.73,46247.0,33.5442,33.5588,33.5148,33.5222,46247.0
2016-07-26 15:20:00,45.72,45.76,45.71,45.72,61069.0,33.5148,33.5442,33.5075,33.5148,61069.0
2016-07-26 15:30:00,45.72,45.75,45.69,45.73,84115.0,33.5148,33.5368,33.4928,33.5222,84115.0
2016-07-26 15:40:00,45.73,45.79,45.71,45.78,79161.0,33.5222,33.5662,33.5075,33.5588,79161.0
2016-07-26 15:50:00,45.77,45.8,45.75,45.77,170290.0,33.5515,33.5735,33.5368,33.5515,170290.0
2016-07-27 09:30:00,45.7,45.75,45.49,45.56,48021.0,33.5002,33.5368,33.3462,33.3976,48021.0
2016-07-27 09:40:00,45.55,45.55,45.41,45.42,55208.0,33.3902,33.3902,33.2876,33.2949,55208.0
2016-07-27 09:50:00,45.43,45.44,45.33,45.36,72528.0,33.3023,33.3096,33.229,33.2509,72528.0
2016-07-27 10:00:00,45.36,45.42,45.31,45.31,69868.0,33.2509,33.2949,33.2143,33.2143,69868.0
2016-07-27 10:10:00,45.31,45.32,45.2,45.2,66498.0,33.2143,33.2216,33.1337,33.1337,66498.0
2016-07-27 10:20:00,45.2,45.22,45.08,45.12,56121.0,33.1337,33.1483,33.0457,33.075,56121.0
2016-07-27 10:30:00,45.12,45.13,45.04,45.07,62307.0,33.075,33.0823,33.0164,33.0384,62307.0
2016-07-27 10:40:00,45.07,45.3,45.06,45.3,65696.0,33.0384,33.207,33.031,33.207,65696.0
2016-07-27 10:50:00,45.29,45.39,45.29,45.32,58081.0,33.1996,33.2729,33.1996,33.2216,58081.0
2016-07-27 11:00:00,45.31,45.32,45.27,45.29,45366.0,33.2143,33.2216,33.185,33.1996,45366.0
2016-07-27 11:10:00,45.29,45.29,45.19,45.2,68351.0,33.1996,33.1996,33.1263,33.1337,68351.0
2016-07-27 11:20:00,45.19,45.27,45.15,45.27,51430.0,33.1263,33.185,33.097,33.185,51430.0
2016-07-27 11:30:00,45.26,45.27,45.22,45.23,38020.0,33.1776,33.185,33.1483,33.1556,38020.0
2016-07-27 11:40:00,45.23,45.25,45.14,45.17,50956.0,33.1556,33.1703,33.0897,33.1117,50956.0
2016-07-27 11:50:00,45.16,45.19,45.11,45.12,33070.0,33.1043,33.1263,33.0677,33.075,33070.0
2016-07-27 12:00:00,45.12,45.18,45.12,45.16,33939.0,33.075,33.119,33.075,33.1043,33939.0
2016-07-27 12:10:00,45.16,45.24,45.15,45.23,26688.0,33.1043,33.163,33.097,33.1556,26688.0
2016-07-27 12:20:00,45.22,45.23,45.15,45.17,30704.0,33.1483,33.1556,33.097,33.1117,30704.0
2016-07-27 12:30:00,45.17,45.2,45.14,45.17,26416.0,33.1117,33.1337,33.0897,33.1117,26416.0
2016-07-27 12:40:00,45.17,45.22,45.17,45.19,28643.0,33.1117,33.1483,33.1117,33.1263,28643.0
2016-07-27 12:50:00,45.18,45.19,45.15,45.19,31361.0,33.119,33.1263,33.097,33.1263,31361.0
2016-07-27 13:00:00,45.2,45.21,45.14,45.16,30357.0,33.1337,33.141,33.0897,33.1043,30357.0
2016-07-27 13:10:00,45.16,45.18,45.11,45.12,35091.0,33.1043,33.119,33.0677,33.075,35091.0
2016-07-27 13:20:00,45.13,45.14,45.1,45.11,27475.0,33.0823,33.0897,33.0604,33.0677,27475.0
2016-07-27 13:30:00,45.12,45.19,45.12,45.18,25091.0,33.075,33.1263,33.075,33.119,25091.0
2016-07-27 13:40:00,45.18,45.25,45.18,45.21,25289.0,33.119,33.1703,33.119,33.141,25289.0
2016-07-27 13:50:00,45.21,45.21,45.09,45.1,24631.0,33.141,33.141,33.053,33.0604,24631.0
2016-07-27 14:00:00,45.09,45.09,44.78,44.99,110198.0,33.053,33.053,32.8258,32.9797,110198.0
2016-07-27 14:10:00,45.0,45.51,44.99,45.36,119886.0,32.987,33.3609,32.9797,33.2509,119886.0
2016-07-27 14:20:00,45.38,45.46,45.27,45.27,55038.0,33.2656,33.3242,33.185,33.185,55038.0
2016-07-27 14:30:00,45.28,45.34,45.24,45.26,74117.0,33.1923,33.2363,33.163,33.1776,74117.0
2016-07-27 14:40:00,45.26,45.27,45.19,45.26,53063.0,33.1776,33.185,33.1263,33.1776,53063.0
2016-07-27 14:50:00,45.26,45.3,45.17,45.19,53877.0,33.1776,33.207,33.1117,33.1263,53877.0
2016-07-27 15:00:00,45.19,45.23,45.14,45.16,48951.0,33.1263,33.1556,33.0897,33.1043,48951.0
2016-07-27 15:10:00,45.16,45.25,45.13,45.23,74296.0,33.1043,33.1703,33.0823,33.1556,74296.0
2016-07-27 15:20:00,45.23,45.23,45.16,45.19,42964.0,33.1556,33.1556,33.1043,33.1263,42964.0
2016-07-27 15:30:00,45.18,45.21,45.14,45.2,64715.0,33.119,33.141,33.0897,33.1337,64715.0
2016-07-27 15:40:00,45.2,45.27,45.12,45.14,96960.0,33.1337,33.185,33.075,33.0897,96960.0
2016-07-27 15:50:00,45.14,45.16,45.1,45.15,144447.0,33.0897,33.1043,33.0604,33.097,144447.0
2016-07-28 09:30:00,45.07,45.31,45.04,45.13,37901.0,33.0384,33.2143,33.0164,33.0823,37901.0
2016-07-28 09:40:00,45.13,45.23,45.09,45.15,43036.0,33.0823,33.1556,33.053,33.097,43036.0
2016-07-28 09:50:00,45.14,45.18,45.07,45.17,29455.0,33.0897,33.119,33.0384,33.1117,29455.0
2016-07-28 10:00:00,45.17,45.22,45.1,45.11,35607.0,33.1117,33.1483,33.0604,33.0677,35607.0
2016-07-28 10:10:00,45.11,45.24,45.11,45.15,137582.0,33.0677,33.163,33.0677,33.097,137582.0
2016-07-28 10:20:00,45.16,45.16,45.1,45.14,35209.0,33.1043,33.1043,33.0604,33.0897,35209.0
2016-07-28 10:30:00,45.14,45.14,45.06,45.08,48359.0,33.0897,33.0897,33.031,33.0457,48359.0
2016-07-28 10:40:00,45.08,45.13,45.05,45.09,48504.0,33.0457,33.0823,33.0237,33.053,48504.0
2016-07-28 10:50:00,45.09,45.18,45.07,45.17,57798.0,33.053,33.119,33.0384,33.1117,57798.0
2016-07-28 11:00:00,45.17,45.23,45.16,45.17,41571.0,33.1117,33.1556,33.1043,33.1117,41571.0
2016-07-28 11:10:00,45.17,45.19,45.1,45.17,45592.0,33.1117,33.1263,33.0604,33.1117,45592.0
2016-07-28 11:20:00,45.18,45.23,45.13,45.14,35279.0,33.119,33.1556,33.0823,33.0897,35279.0
2016-07-28 11:30:00,45.14,45.14,45.06,45.09,43036.0,33.0897,33.0897,33.031,33.053,43036.0
2016-07-28 11:40:00,45.08,45.13,45.08,45.13,90846.0,33.0457,33.0823,33.0457,33.0823,90846.0
2016-07-28 11:50:00,45.13,45.13,45.04,45.06,181302.0,33.0823,33.0823,33.0164,33.031,181302.0
2016-07-28 12:00:00,45.06,45.13,45.06,45.12,99214.0,33.031,33.0823,33.031,33.075,99214.0
2016-07-28 12:10:00,45.11,45.15,45.09,45.1,34924.0,33.0677,33.097,33.053,33.0604,34924.0
2016-07-28 12:20:00,45.1,45.11,45.05,45.08,22200.0,33.0604,33.0677,33.0237,33.0457,22200.0
2016-07-28 12:30:00,45.08,45.1,45.01,45.01,31976.0,33.0457,33.0604,32.9944,32.9944,31976.0
2016-07-28 12:40:00,45.02,45.07,44.99,45.07,32679.0,33.0017,33.0384,32.9797,33.0384,32679.0
2016-07-28 12:50:00,45.06,45.12,45.05,45.12,33525.0,33.031,33.075,33.0237,33.075,33525.0
2016-07-28 13:00:00,45.12,45.17,45.11,45.16,21647.0,33.075,33.1117,33.0677,33.1043,21647.0
2016-07-28 13:10:00,45.16,45.19,45.14,45.19,14278.0,33.1043,33.1263,33.0897,33.1263,14278.0
2016-07-28 13:20:00,45.19,45.22,45.16,45.22,12071.0,33.1263,33.1483,33.1043,33.1483,12071.0
2016-07-28 13:30:00,45.23,45.24,45.15,45.16,28571.0,33.1556,33.163,33.097,33.1043,28571.0
2016-07-28 13:40:00,45.17,45.17,45.13,45.16,24473.0,33.1117,33.1117,33.0823,33.1043,24473.0
2016-07-28 13:50:00,45.16,45.17,45.12,45.13,35016.0,33.1043,33.1117,33.075,33.0823,35016.0
2016-07-28 14:00:00,45.14,45.15,45.11,45.14,34556.0,33.0897,33.097,33.0677,33.0897,34556.0
2016-07-28 14:10:00,45.13,45.15,45.09,45.13,56292.0,33.0823,33.097,33.053,33.0823,56292.0
2016-07-28 14:20:00,45.13,45.16,45.11,45.13,25864.0,33.0823,33.1043,33.0677,33.0823,25864.0
2016-07-28 14:30:00,45.13,45.17,45.12,45.14,29743.0,33.0823,33.1117,33.075,33.0897,29743.0
2016-07-28 14:40:00,45.14,45.15,45.09,45.09,36794.0,33.0897,33.097,33.053,33.053,36794.0
2016-07-28 14:50:00,45.09,45.12,45.09,45.09,24674.0,33.053,33.075,33.053,33.053,24674.0
2016-07-28 15:00:00,45.1,45.14,45.09,45.1,59515.0,33.0604,33.0897,33.053,33.0604,59515.0
2016-07-28 15:10:00,45.1,45.11,45.07,45.09,35864.0,33.0604,33.0677,33.0384,33.053,35864.0
2016-07-28 15:20:00,45.09,45.14,45.08,45.14,61423.0,33.053,33.0897,33.0457,33.0897,61423.0
2016-07-28 15:30:00,45.14,45.2,45.13,45.15,65474.0,33.0897,33.1337,33.0823,33.097,65474.0
2016-07-28 15:40:00,45.14,45.2,45.12,45.13,120414.0,33.0897,33.1337,33.075,33.0823,120414.0
2016-07-28 15:50:00,45.13,45.13,45.07,45.08,349854.0,33.0823,33.0823,33.0384,33.0457,349854.0
2016-07-29 09:30:00,45.22,45.6,45.08,45.59,71861.0,33.1483,33.4269,33.0457,33.4195,71861.0
2016-07-29 09:40:00,45.59,45.59,45.33,45.39,59666.0,33.4195,33.4195,33.229,33.2729,59666.0
2016-07-29 09:50:00,45.41,45.45,45.36,45.38,109271.0,33.2876,33.3169,33.2509,33.2656,109271.0
2016-07-29 10:00:00,45.39,45.75,45.38,45.75,56132.0,33.2729,33.5368,33.2656,33.5368,56132.0
2016-07-29 10:10:00,45.74,45.83,45.71,45.73,34620.0,33.5295,33.5955,33.5075,33.5222,34620.0
2016-07-29 10:20:00,45.73,45.84,45.63,45.84,60892.0,33.5222,33.6028,33.4489,33.6028,60892.0
2016-07-29 10:30:00,45.83,45.87,45.78,45.83,57400.0,33.5955,33.6248,33.5588,33.5955,57400.0
2016-07-29 10:40:00,45.82,45.91,45.8,45.9,100228.0,33.5881,33.6541,33.5735,33.6468,100228.0
2016-07-29 10:50:00,45.9,46.04,45.89,46.03,72225.0,33.6468,33.7494,33.6395,33.7421,72225.0
2016-07-29 11:00:00,46.03,46.06,45.95,46.06,53433.0,33.7421,33.7641,33.6834,33.7641,53433.0
2016-07-29 11:10:00,46.05,46.06,45.94,45.98,61407.0,33.7567,33.7641,33.6761,33.7054,61407.0
2016-07-29 11:20:00,45.99,46.07,45.93,45.93,72045.0,33.7128,33.7714,33.6688,33.6688,72045.0
2016-07-29 11:30:00,45.93,45.97,45.83,45.96,53045.0,33.6688,33.6981,33.5955,33.6908,53045.0
2016-07-29 11:40:00,45.96,45.99,45.93,45.96,49917.0,33.6908,33.7128,33.6688,33.6908,49917.0
2016-07-29 11:50:00,45.96,46.04,45.91,46.04,72330.0,33.6908,33.7494,33.6541,33.7494,72330.0
2016-07-29 12:00:00,46.03,46.14,46.01,46.06,77236.0,33.7421,33.8227,33.7274,33.7641,77236.0
2016-07-29 12:10:00,46.07,46.09,45.99,46.01,25061.0,33.7714,33.7861,33.7128,33.7274,25061.0
2016-07-29 12:20:00,46.01,46.01,45.91,45.94,22925.0,33.7274,33.7274,33.6541,33.6761,22925.0
2016-07-29 12:30:00,45.94,45.97,45.91,45.94,34491.0,33.6761,33.6981,33.6541,33.6761,34491.0
2016-07-29 12:40:00,45.94,45.94,45.86,45.91,23950.0,33.6761,33.6761,33.6175,33.6541,23950.0
2016-07-29 12:50:00,45.91,45.91,45.88,45.91,57026.0,33.6541,33.6541,33.6321,33.6541,57026.0
2016-07-29 13:00:00,45.91,45.91,45.86,45.91,35289.0,33.6541,33.6541,33.6175,33.6541,35289.0
2016-07-29 13:10:00,45.9,45.9,45.85,45.86,24142.0,33.6468,33.6468,33.6101,33.6175,24142.0
2016-07-29 13:20:00,45.87,45.94,45.86,45.91,37855.0,33.6248,33.6761,33.6175,33.6541,37855.0
2016-07-29 13:30:00,45.91,45.92,45.84,45.85,33554.0,33.6541,33.6614,33.6028,33.6101,33554.0
2016-07-29 13:40:00,45.84,45.85,45.75,45.82,69242.0,33.6028,33.6101,33.5368,33.5881,69242.0
2016-07-29 13:50:00,45.82,45.91,45.82,45.87,40668.0,33.5881,33.6541,33.5881,33.6248,40668.0
2016-07-29 14:00:00,45.87,45.88,45.77,45.84,63237.0,33.6248,33.6321,33.5515,33.6028,63237.0
2016-07-29 14:10:00,45.84,45.9,45.83,45.85,34779.0,33.6028,33.6468,33.5955,33.6101,34779.0
2016-07-29 14:20:00,45.85,45.93,45.82,45.93,49736.0,33.6101,33.6688,33.5881,33.6688,49736.0
2016-07-29 14:30:00,45.92,45.93,45.82,45.85,39653.0,33.6614,33.6688,33.5881,33.6101,39653.0
2016-07-29 14:40:00,45.85,45.89,45.85,45.87,22201.0,33.6101,33.6395,33.6101,33.6248,22201.0
2016-07-29 14:50:00,45.87,45.9,45.84,45.88,57424.0,33.6248,33.6468,33.6028,33.6321,57424.0
2016-07-29 15:00:00,45.88,45.9,45.82,45.83,40985.0,33.6321,33.6468,33.5881,33.5955,40985.0
2016-07-29 15:10:00,45.83,45.86,45.76,45.76,45091.0,33.5955,33.6175,33.5442,33.5442,45091.0
2016-07-29 15:20:00,45.77,45.8,45.76,45.77,45424.0,33.5515,33.5735,33.5442,33.5515,45424.0
2016-07-29 15:30:00,45.77,45.92,45.75,45.91,150782.0,33.5515,33.6614,33.5368,33.6541,150782.0
2016-07-29 15:40:00,45.91,46.04,45.89,46.01,237650.0,33.6541,33.7494,33.6395,33.7274,237650.0
2016-07-29 15:50:00,46.0,46.04,45.95,45.98,525395.0,33.7201,33.7494,33.6834,33.7054,525395.0
2016-08-01 09:30:00,45.9,46.1,45.66,45.69,146735.0,33.6468,33.7934,33.4709,33.4928,146735.0
2016-08-01 09:40:00,45.7,45.77,45.6,45.6,102808.0,33.5002,33.5515,33.4269,33.4269,102808.0
2016-08-01 09:50:00,45.61,45.8,45.58,45.8,56915.0,33.4342,33.5735,33.4122,33.5735,56915.0
2016-08-01 10:00:00,45.79,45.8,45.58,45.59,65510.0,33.5662,33.5735,33.4122,33.4195,65510.0
2016-08-01 10:10:00,45.59,45.72,45.54,45.65,47850.0,33.4195,33.5148,33.3829,33.4635,47850.0
2016-08-01 10:20:00,45.66,45.72,45.6,45.7,52368.0,33.4709,33.5148,33.4269,33.5002,52368.0
2016-08-01 10:30:00,45.7,45.74,45.69,45.72,96925.0,33.5002,33.5295,33.4928,33.5148,96925.0
2016-08-01 10:40:00,45.72,45.79,45.71,45.75,53854.0,33.5148,33.5662,33.5075,33.5368,53854.0
2016-08-01 10:50:00,45.75,45.76,45.69,45.72,45245.0,33.5368,33.5442,33.4928,33.5148,45245.0
2016-08-01 11:00:00,45.72,45.78,45.72,45.78,45762.0,33.5148,33.5588,33.5148,33.5588,45762.0
2016-08-01 11:10:00,45.78,45.79,45.66,45.67,33168.0,33.5588,33.5662,33.4709,33.4782,33168.0
2016-08-01 11:20:00,45.67,45.68,45.64,45.65,28261.0,33.4782,33.4855,33.4562,33.4635,28261.0
2016-08-01 11:30:00,45.65,45.7,45.63,45.69,66092.0,33.4635,33.5002,33.4489,33.4928,66092.0
2016-08-01 11:40:00,45.69,45.7,45.65,45.66,22103.0,33.4928,33.5002,33.4635,33.4709,22103.0
2016-08-01 11:50:00,45.67,45.68,45.65,45.68,36688.0,33.4782,33.4855,33.4635,33.4855,36688.0
2016-08-01 12:00:00,45.67,45.71,45.65,45.69,53582.0,33.4782,33.5075,33.4635,33.4928,53582.0
2016-08-01 12:10:00,45.7,45.7,45.58,45.64,46081.0,33.5002,33.5002,33.4122,33.4562,46081.0
2016-08-01 12:20:00,45.64,45.65,45.62,45.64,46439.0,33.4562,33.4635,33.4415,33.4562,46439.0
2016-08-01 12:30:00,45.64,45.65,45.62,45.64,19356.0,33.4562,33.4635,33.4415,33.4562,19356.0
2016-08-01 12:40:00,45.65,45.65,45.59,45.64,30085.0,33.4635,33.4635,33.4195,33.4562,30085.0
2016-08-01 12:50:00,45.64,45.67,45.62,45.64,50621.0,33.4562,33.4782,33.4415,33.4562,50621.0
2016-08-01 13:00:00,45.63,45.63,45.57,45.6,19303.0,33.4489,33.4489,33.4049,33.4269,19303.0
2016-08-01 13:10:00,45.59,45.62,45.59,45.62,25181.0,33.4195,33.4415,33.4195,33.4415,25181.0
2016-08-01 13:20:00,45.62,45.62,45.5,45.52,46981.0,33.4415,33.4415,33.3536,33.3682,46981.0
2016-08-01 13:30:00,45.52,45.53,45.49,45.51,23559.0,33.3682,33.3756,33.3462,33.3609,23559.0
2016-08-01 13:40:00,45.5,45.51,45.43,45.46,38141.0,33.3536,33.3609,33.3023,33.3242,38141.0
2016-08-01 13:50:00,45.47,45.54,45.46,45.53,23707.0,33.3316,33.3829,33.3242,33.3756,23707.0
2016-08-01 14:00:00,45.53,45.57,45.51,45.53,32041.0,33.3756,33.4049,33.3609,33.3756,32041.0
2016-08-01 14:10:00,45.53,45.53,45.48,45.49,45957.0,33.3756,33.3756,33.3389,33.3462,45957.0
2016-08-01 14:20:00,45.5,45.52,45.43,45.44,55076.0,33.3536,33.3682,33.3023,33.3096,55076.0
2016-08-01 14:30:00,45.45,45.48,45.42,45.45,53372.0,33.3169,33.3389,33.2949,33.3169,53372.0
2016-08-01 14:40:00,45.45,45.46,45.37,45.42,92868.0,33.3169,33.3242,33.2583,33.2949,92868.0
2016-08-01 14:50:00,45.43,45.46,45.39,45.46,115943.0,33.3023,33.3242,33.2729,33.3242,115943.0
2016-08-01 15:00:00,45.45,45.55,45.44,45.54,47921.0,33.3169,33.3902,33.3096,33.3829,47921.0
2016-08-01 15:10:00,45.54,45.55,45.44,45.47,169686.0,33.3829,33.3902,33.3096,33.3316,169686.0
2016-08-01 15:20:00,45.47,45.53,45.44,45.49,55495.0,33.3316,33.3756,33.3096,33.3462,55495.0
2016-08-01 15:30:00,45.49,45.5,45.41,45.43,69828.0,33.3462,33.3536,33.2876,33.3023,69828.0
2016-08-01 15:40:00,45.43,45.45,45.39,45.39,90378.0,33.3023,33.3169,33.2729,33.2729,90378.0
2016-08-01 15:50:00,45.4,45.42,45.33,45.41,199896.0,33.2803,33.2949,33.229,33.2876,199896.0
2016-08-02 09:30:00,45.21,45.21,44.94,45.0,90927.0,33.141,33.141,32.9431,32.987,90927.0
2016-08-02 09:40:00,45.02,45.08,44.89,44.92,81816.0,33.0017,33.0457,32.9064,32.9284,81816.0
2016-08-02 09:50:00,44.92,45.05,44.91,45.03,47958.0,32.9284,33.0237,32.9211,33.009,47958.0
2016-08-02 10:00:00,45.03,45.03,44.81,44.83,94807.0,33.009,33.009,32.8478,32.8624,94807.0
2016-08-02 10:10:00,44.83,44.84,44.68,44.68,76464.0,32.8624,32.8698,32.7525,32.7525,76464.0
2016-08-02 10:20:00,44.69,44.69,44.57,44.58,77876.0,32.7598,32.7598,32.6718,32.6792,77876.0
2016-08-02 10:30:00,44.58,44.81,44.57,44.81,85637.0,32.6792,32.8478,32.6718,32.8478,85637.0
2016-08-02 10:40:00,44.83,44.83,44.71,44.73,48539.0,32.8624,32.8624,32.7745,32.7891,48539.0
2016-08-02 10:50:00,44.73,44.82,44.69,44.8,48920.0,32.7891,32.8551,32.7598,32.8404,48920.0
2016-08-02 11:00:00,44.8,45.02,44.8,45.01,59114.0,32.8404,33.0017,32.8404,32.9944,59114.0
2016-08-02 11:10:00,45.01,45.01,44.93,44.97,53171.0,32.9944,32.9944,32.9357,32.9651,53171.0
2016-08-02 11:20:00,44.97,45.03,44.94,44.98,66562.0,32.9651,33.009,32.9431,32.9724,66562.0
2016-08-02 11:30:00,44.98,45.01,44.97,45.0,52291.0,32.9724,32.9944,32.9651,32.987,52291.0
2016-08-02 11:40:00,45.0,45.04,44.96,44.98,39007.0,32.987,33.0164,32.9577,32.9724,39007.0
2016-08-02 11:50:00,44.97,44.98,44.84,44.85,40181.0,32.9651,32.9724,32.8698,32.8771,40181.0
2016-08-02 12:00:00,44.85,44.88,44.83,44.88,34769.0,32.8771,32.8991,32.8624,32.8991,34769.0
2016-08-02 12:10:00,44.89,44.93,44.87,44.93,21427.0,32.9064,32.9357,32.8918,32.9357,21427.0
2016-08-02 12:20:00,44.93,44.96,44.88,44.9,22767.0,32.9357,32.9577,32.8991,32.9137,22767.0
2016-08-02 12:30:00,44.9,44.9,44.85,44.86,22170.0,32.9137,32.9137,32.8771,32.8844,22170.0
2016-08-02 12:40:00,44.87,44.9,44.85,44.88,28816.0,32.8918,32.9137,32.8771,32.8991,28816.0
2016-08-02 12:50:00,44.88,44.91,44.87,44.9,24569.0,32.8991,32.9211,32.8918,32.9137,24569.0
2016-08-02 13:00:00,44.9,44.97,44.9,44.92,35100.0,32.9137,32.9651,32.9137,32.9284,35100.0
2016-08-02 13:10:00,44.91,44.97,44.89,44.94,32955.0,32.9211,32.9651,32.9064,32.9431,32955.0
2016-08-02 13:20:00,44.93,45.0,44.92,44.99,17793.0,32.9357,32.987,32.9284,32.9797,17793.0
2016-08-02 13:30:00,44.99,45.01,44.96,44.98,22284.0,32.9797,32.9944,32.9577,32.9724,22284.0
2016-08-02 13:40:00,44.98,44.99,44.95,44.98,30542.0,32.9724,32.9797,32.9504,32.9724,30542.0
2016-08-02 13:50:00,44.99,45.02,44.96,44.98,129145.0,32.9797,33.0017,32.9577,32.9724,129145.0
2016-08-02 14:00:00,44.98,45.02,44.96,45.01,86049.0,32.9724,33.0017,32.9577,32.9944,86049.0
2016-08-02 14:10:00,45.0,45.06,44.98,45.05,54643.0,32.987,33.031,32.9724,33.0237,54643.0
2016-08-02 14:20:00,45.05,45.06,45.02,45.05,29589.0,33.0237,33.031,33.0017,33.0237,29589.0
2016-08-02 14:30:00,45.05,45.08,45.01,45.01,33875.0,33.0237,33.0457,32.9944,32.9944,33875.0
2016-08-02 14:40:00,45.01,45.04,44.96,45.03,240935.0,32.9944,33.0164,32.9577,33.009,240935.0
2016-08-02 14:50:00,45.03,45.11,45.02,45.11,62846.0,33.009,33.0677,33.0017,33.0677,62846.0
2016-08-02 15:00:00,45.1,45.11,45.07,45.09,45359.0,33.0604,33.0677,33.0384,33.053,45359.0
2016-08-02 15:10:00,45.09,45.1,45.02,45.05,39265.0,33.053,33.0604,33.0017,33.0237,39265.0
2016-08-02 15:20:00,45.05,45.14,45.04,45.11,54964.0,33.0237,33.0897,33.0164,33.0677,54964.0
2016-08-02 15:30:00,45.11,45.12,45.06,45.12,69573.0,33.0677,33.075,33.031,33.075,69573.0
2016-08-02 15:40:00,45.11,45.18,45.08,45.16,147653.0,33.0677,33.119,33.0457,33.1043,147653.0
2016-08-02 15:50:00,45.16,45.16,45.07,45.15,382837.0,33.1043,33.1043,33.0384,33.097,382837.0
2016-08-03 09:30:00,45.16,45.21,44.63,44.89,71267.0,33.1043,33.141,32.7158,32.9064,71267.0
2016-08-03 09:40:00,44.89,44.99,44.86,44.96,19655.0,32.9064,32.9797,32.8844,32.9577,19655.0
2016-08-03 09:50:00,44.95,45.06,44.95,45.01,29971.0,32.9504,33.031,32.9504,32.9944,29971.0
2016-08-03 10:00:00,45.02,45.06,44.84,44.84,42704.0,33.0017,33.031,32.8698,32.8698,42704.0
2016-08-03 10:10:00,44.84,44.93,44.83,44.9,18081.0,32.8698,32.9357,32.8624,32.9137,18081.0
2016-08-03 10:20:00,44.89,44.98,44.89,44.93,10636.0,32.9064,32.9724,32.9064,32.9357,10636.0
2016-08-03 10:30:00,44.92,44.99,44.9,44.91,22155.0,32.9284,32.9797,32.9137,32.9211,22155.0
2016-08-03 10:40:00,44.92,44.94,44.88,44.88,13913.0,32.9284,32.9431,32.8991,32.8991,13913.0
2016-08-03 10:50:00,44.89,44.94,44.88,44.91,21539.0,32.9064,32.9431,32.8991,32.9211,21539.0
2016-08-03 11:00:00,44.92,44.95,44.9,44.93,47673.0,32.9284,32.9504,32.9137,32.9357,47673.0
2016-08-03 11:10:00,44.94,45.01,44.93,44.98,19727.0,32.9431,32.9944,32.9357,32.9724,19727.0
2016-08-03 11:20:00,44.98,45.01,44.95,44.96,34873.0,32.9724,32.9944,32.9504,32.9577,34873.0
2016-08-03 11:30:00,44.97,45.01,44.94,44.99,48934.0,32.9651,32.9944,32.9431,32.9797,48934.0
2016-08-03 11:40:00,44.99,44.99,44.94,44.96,25209.0,32.9797,32.9797,32.9431,32.9577,25209.0
2016-08-03 11:50:00,44.95,45.01,44.94,45.0,16914.0,32.9504,32.9944,32.9431,32.987,16914.0
2016-08-03 12:00:00,45.0,45.0,44.96,44.99,20862.0,32.987,32.987,32.9577,32.9797,20862.0
2016-08-03 12:10:00,44.99,45.0,44.96,45.0,18525.0,32.9797,32.987,32.9577,32.987,18525.0
2016-08-03 12:20:00,45.0,45.01,44.97,45.01,29558.0,32.987,32.9944,32.9651,32.9944,29558.0
2016-08-03 12:30:00,45.01,45.01,44.97,44.98,20945.0,32.9944,32.9944,32.9651,32.9724,20945.0
2016-08-03 12:40:00,44.98,45.0,44.96,44.97,17311.0,32.9724,32.987,32.9577,32.9651,17311.0
2016-08-03 12:50:00,44.96,44.97,44.87,44.87,20713.0,32.9577,32.9651,32.8918,32.8918,20713.0
2016-08-03 13:00:00,44.87,44.87,44.83,44.86,24520.0,32.8918,32.8918,32.8624,32.8844,24520.0
2016-08-03 13:10:00,44.86,44.86,44.76,44.76,16255.0,32.8844,32.8844,32.8111,32.8111,16255.0
2016-08-03 13:20:00,44.76,44.77,44.72,44.76,20421.0,32.8111,32.8184,32.7818,32.8111,20421.0
2016-08-03 13:30:00,44.76,44.78,44.74,44.75,57984.0,32.8111,32.8258,32.7965,32.8038,57984.0
2016-08-03 13:40:00,44.74,44.78,44.73,44.73,24837.0,32.7965,32.8258,32.7891,32.7891,24837.0
2016-08-03 13:50:00,44.73,44.78,44.71,44.72,46390.0,32.7891,32.8258,32.7745,32.7818,46390.0
2016-08-03 14:00:00,44.71,44.77,44.71,44.77,22328.0,32.7745,32.8184,32.7745,32.8184,22328.0
2016-08-03 14:10:00,44.77,44.79,44.73,44.73,42299.0,32.8184,32.8331,32.7891,32.7891,42299.0
2016-08-03 14:20:00,44.73,44.77,44.71,44.74,31046.0,32.7891,32.8184,32.7745,32.7965,31046.0
2016-08-03 14:30:00,44.75,44.75,44.7,44.71,26498.0,32.8038,32.8038,32.7671,32.7745,26498.0
2016-08-03 14:40:00,44.71,44.73,44.69,44.71,37966.0,32.7745,32.7891,32.7598,32.7745,37966.0
2016-08-03 14:50:00,44.71,44.74,44.68,44.69,47681.0,32.7745,32.7965,32.7525,32.7598,47681.0
2016-08-03 15:00:00,44.7,44.73,44.67,44.72,50992.0,32.7671,32.7891,32.7451,32.7818,50992.0
2016-08-03 15:10:00,44.71,44.76,44.7,44.72,41175.0,32.7745,32.8111,32.7671,32.7818,41175.0
2016-08-03 15:20:00,44.72,44.78,44.7,44.78,53099.0,32.7818,32.8258,32.7671,32.8258,53099.0
2016-08-03 15:30:00,44.78,44.81,44.77,44.8,93915.0,32.8258,32.8478,32.8184,32.8404,93915.0
2016-08-03 15:40:00,44.8,44.81,44.76,44.79,113488.0,32.8404,32.8478,32.8111,32.8331,113488.0
2016-08-03 15:50:00,44.8,44.85,44.78,44.82,225747.0,32.8404,32.8771,32.8258,32.8551,225747.0
2016-08-04 09:30:00,44.78,44.91,44.65,44.75,107826.0,32.8258,32.9211,32.7305,32.8038,107826.0
2016-08-04 09:40:00,44.74,44.81,44.68,44.8,68980.0,32.7965,32.8478,32.7525,32.8404,68980.0
2016-08-04 09:50:00,44.8,44.88,44.76,44.84,36465.0,32.8404,32.8991,32.8111,32.8698,36465.0
2016-08-04 10:00:00,44.84,44.92,44.81,44.9,31383.0,32.8698,32.9284,32.8478,32.9137,31383.0
2016-08-04 10:10:00,44.91,44.94,44.84,44.84,64902.0,32.9211,32.9431,32.8698,32.8698,64902.0
2016-08-04 10:20:00,44.84,44.89,44.83,44.84,11499.0,32.8698,32.9064,32.8624,32.8698,11499.0
2016-08-04 10:30:00,44.83,44.89,44.83,44.83,50639.0,32.8624,32.9064,32.8624,32.8624,50639.0
2016-08-04 10:40:00,44.83,44.89,44.83,44.85,30850.0,32.8624,32.9064,32.8624,32.8771,30850.0
2016-08-04 10:50:00,44.86,44.87,44.84,44.85,16086.0,32.8844,32.8918,32.8698,32.8771,16086.0
2016-08-04 11:00:00,44.84,44.84,44.8,44.82,34114.0,32.8698,32.8698,32.8404,32.8551,34114.0
2016-08-04 11:10:00,44.83,44.9,44.82,44.9,17410.0,32.8624,32.9137,32.8551,32.9137,17410.0
2016-08-04 11:20:00,44.89,44.9,44.85,44.9,15845.0,32.9064,32.9137,32.8771,32.9137,15845.0
2016-08-04 11:30:00,44.89,44.94,44.88,44.93,24578.0,32.9064,32.9431,32.8991,32.9357,24578.0
2016-08-04 11:40:00,44.94,44.97,44.93,44.95,23361.0,32.9431,32.9651,32.9357,32.9504,23361.0
2016-08-04 11:50:00,44.95,45.03,44.94,45.02,64804.0,32.9504,33.009,32.9431,33.0017,64804.0
2016-08-04 12:00:00,45.02,45.04,44.97,44.99,34027.0,33.0017,33.0164,32.9651,32.9797,34027.0
2016-08-04 12:10:00,44.98,45.0,44.95,44.97,27785.0,32.9724,32.987,32.9504,32.9651,27785.0
2016-08-04 12:20:00,44.96,44.98,44.91,44.94,38325.0,32.9577,32.9724,32.9211,32.9431,38325.0
2016-08-04 12:30:00,44.93,44.93,44.77,44.8,32191.0,32.9357,32.9357,32.8184,32.8404,32191.0
2016-08-04 12:40:00,44.8,44.81,44.77,44.77,12871.0,32.8404,32.8478,32.8184,32.8184,12871.0
2016-08-04 12:50:00,44.77,44.82,44.77,44.79,22945.0,32.8184,32.8551,32.8184,32.8331,22945.0
2016-08-04 13:00:00,44.79,44.79,44.71,44.73,16900.0,32.8331,32.8331,32.7745,32.7891,16900.0
2016-08-04 13:10:00,44.72,44.77,44.72,44.74,21540.0,32.7818,32.8184,32.7818,32.7965,21540.0
2016-08-04 13:20:00,44.73,44.74,44.7,44.72,20890.0,32.7891,32.7965,32.7671,32.7818,20890.0
2016-08-04 13:30:00,44.71,44.72,44.66,44.66,17447.0,32.7745,32.7818,32.7378,32.7378,17447.0
2016-08-04 13:40:00,44.66,44.67,44.64,44.65,17283.0,32.7378,32.7451,32.7232,32.7305,17283.0
2016-08-04 13:50:00,44.65,44.67,44.62,44.63,17838.0,32.7305,32.7451,32.7085,32.7158,17838.0
2016-08-04 14:00:00,44.63,44.66,44.61,44.63,19608.0,32.7158,32.7378,32.7012,32.7158,19608.0
2016-08-04 14:10:00,44.64,44.67,44.63,44.66,18752.0,32.7232,32.7451,32.7158,32.7378,18752.0
2016-08-04 14:20:00,44.66,44.66,44.61,44.61,24386.0,32.7378,32.7378,32.7012,32.7012,24386.0
2016-08-04 14:30:00,44.61,44.63,44.57,44.57,19520.0,32.7012,32.7158,32.6718,32.6718,19520.0
2016-08-04 14:40:00,44.58,44.58,44.52,44.53,28002.0,32.6792,32.6792,32.6352,32.6425,28002.0
2016-08-04 14:50:00,44.53,44.57,44.51,44.52,21885.0,32.6425,32.6718,32.6279,32.6352,21885.0
2016-08-04 15:00:00,44.52,44.55,44.5,44.53,29572.0,32.6352,32.6572,32.6205,32.6425,29572.0
2016-08-04 15:10:00,44.53,44.54,44.48,44.51,38873.0,32.6425,32.6498,32.6059,32.6279,38873.0
2016-08-04 15:20:00,44.51,44.51,44.44,44.44,31753.0,32.6279,32.6279,32.5765,32.5765,31753.0
2016-08-04 15:30:00,44.44,44.53,44.44,44.52,67695.0,32.5765,32.6425,32.5765,32.6352,67695.0
2016-08-04 15:40:00,44.52,44.63,44.52,44.59,116523.0,32.6352,32.7158,32.6352,32.6865,116523.0
2016-08-04 15:50:00,44.59,44.65,44.57,44.6,188484.0,32.6865,32.7305,32.6718,32.6938,188484.0
2016-08-05 09:30:00,44.48,44.51,44.22,44.41,96564.0,32.6059,32.6279,32.4153,32.5546,96564.0
2016-08-05 09:40:00,44.4,44.53,44.4,44.47,67260.0,32.5472,32.6425,32.5472,32.5985,67260.0
2016-08-05 09:50:00,44.48,44.52,44.35,44.35,58909.0,32.6059,32.6352,32.5106,32.5106,58909.0
2016-08-05 10:00:00,44.34,44.35,44.11,44.15,79404.0,32.5032,32.5106,32.3346,32.364,79404.0
2016-08-05 10:10:00,44.15,44.16,44.08,44.14,70922.0,32.364,32.3713,32.3126,32.3566,70922.0
2016-08-05 10:20:00,44.14,44.15,44.05,44.1,42836.0,32.3566,32.364,32.2907,32.3273,42836.0
2016-08-05 10:30:00,44.11,44.14,43.98,43.99,50722.0,32.3346,32.3566,32.2393,32.2467,50722.0
2016-08-05 10:40:00,43.98,44.04,43.95,43.98,64438.0,32.2393,32.2833,32.2173,32.2393,64438.0
2016-08-05 10:50:00,43.99,44.04,43.95,44.03,64422.0,32.2467,32.2833,32.2173,32.276,64422.0
2016-08-05 11:00:00,44.03,44.22,44.03,44.19,55214.0,32.276,32.4153,32.276,32.3933,55214.0
2016-08-05 11:10:00,44.18,44.18,44.08,44.13,35589.0,32.386,32.386,32.3126,32.3493,35589.0
2016-08-05 11:20:00,44.13,44.16,44.1,44.13,42158.0,32.3493,32.3713,32.3273,32.3493,42158.0
2016-08-05 11:30:00,44.12,44.14,44.05,44.05,68901.0,32.342,32.3566,32.2907,32.2907,68901.0
2016-08-05 11:40:00,44.06,44.09,44.04,44.05,35378.0,32.298,32.32,32.2833,32.2907,35378.0
2016-08-05 11:50:00,44.06,44.08,44.02,44.08,16591.0,32.298,32.3126,32.2687,32.3126,16591.0
2016-08-05 12:00:00,44.08,44.11,44.07,44.09,18769.0,32.3126,32.3346,32.3053,32.32,18769.0
2016-08-05 12:10:00,44.1,44.22,44.09,44.2,19295.0,32.3273,32.4153,32.32,32.4006,19295.0
2016-08-05 12:20:00,44.2,44.2,44.11,44.13,53627.0,32.4006,32.4006,32.3346,32.3493,53627.0
2016-08-05 12:30:00,44.12,44.13,44.08,44.11,26732.0,32.342,32.3493,32.3126,32.3346,26732.0
2016-08-05 12:40:00,44.11,44.12,44.03,44.03,24382.0,32.3346,32.342,32.276,32.276,24382.0
2016-08-05 12:50:00,44.04,44.08,44.02,44.07,24231.0,32.2833,32.3126,32.2687,32.3053,24231.0
2016-08-05 13:00:00,44.07,44.08,43.99,43.99,28189.0,32.3053,32.3126,32.2467,32.2467,28189.0
2016-08-05 13:10:00,43.99,43.99,43.95,43.96,30123.0,32.2467,32.2467,32.2173,32.2247,30123.0
2016-08-05 13:20:00,43.97,43.99,43.96,43.97,28487.0,32.232,32.2467,32.2247,32.232,28487.0
2016-08-05 13:30:00,43.97,43.97,43.92,43.93,43008.0,32.232,32.232,32.1954,32.2027,43008.0
2016-08-05 13:40:00,43.93,43.99,43.92,43.95,48322.0,32.2027,32.2467,32.1954,32.2173,48322.0
2016-08-05 13:50:00,43.95,43.95,43.91,43.92,39650.0,32.2173,32.2173,32.188,32.1954,39650.0
2016-08-05 14:00:00,43.91,43.93,43.91,43.91,30782.0,32.188,32.2027,32.188,32.188,30782.0
2016-08-05 14:10:00,43.91,43.96,43.88,43.94,41196.0,32.188,32.2247,32.166,32.21,41196.0
2016-08-05 14:20:00,43.94,43.95,43.91,43.93,38535.0,32.21,32.2173,32.188,32.2027,38535.0
2016-08-05 14:30:00,43.93,43.99,43.91,43.95,41298.0,32.2027,32.2467,32.188,32.2173,41298.0
2016-08-05 14:40:00,43.94,43.94,43.87,43.88,38456.0,32.21,32.21,32.1587,32.166,38456.0
2016-08-05 14:50:00,43.89,43.93,43.88,43.92,28721.0,32.1734,32.2027,32.166,32.1954,28721.0
2016-08-05 15:00:00,43.92,43.98,43.92,43.98,37097.0,32.1954,32.2393,32.1954,32.2393,37097.0
2016-08-05 15:10:00,43.98,43.99,43.94,43.94,92188.0,32.2393,32.2467,32.21,32.21,92188.0
2016-08-05 15:20:00,43.94,43.94,43.89,43.91,54443.0,32.21,32.21,32.1734,32.188,54443.0
2016-08-05 15:30:00,43.91,43.98,43.89,43.97,129839.0,32.188,32.2393,32.1734,32.232,129839.0
2016-08-05 15:40:00,43.98,44.0,43.93,43.95,117528.0,32.2393,32.254,32.2027,32.2173,117528.0
2016-08-05 15:50:00,43.95,43.99,43.92,43.95,503813.0,32.2173,32.2467,32.1954,32.2173,503813.0
2016-08-08 09:30:00,43.99,44.13,43.85,44.0,65772.0,32.2467,32.3493,32.144,32.254,65772.0
2016-08-08 09:40:00,44.01,44.08,43.98,44.06,30369.0,32.2613,32.3126,32.2393,32.298,30369.0
2016-08-08 09:50:00,44.07,44.15,44.05,44.06,21219.0,32.3053,32.364,32.2907,32.298,21219.0
2016-08-08 10:00:00,44.06,44.19,44.04,44.14,81040.0,32.298,32.3933,32.2833,32.3566,81040.0
2016-08-08 10:10:00,44.14,44.26,44.13,44.26,52586.0,32.3566,32.4446,32.3493,32.4446,52586.0
2016-08-08 10:20:00,44.26,44.36,44.26,44.3,26282.0,32.4446,32.5179,32.4446,32.4739,26282.0
2016-08-08 10:30:00,44.3,44.31,44.2,44.25,24547.0,32.4739,32.4812,32.4006,32.4373,24547.0
2016-08-08 10:40:00,44.25,44.25,44.16,44.16,27407.0,32.4373,32.4373,32.3713,32.3713,27407.0
2016-08-08 10:50:00,44.16,44.24,44.14,44.16,92077.0,32.3713,32.4299,32.3566,32.3713,92077.0
2016-08-08 11:00:00,44.17,44.19,44.15,44.19,34268.0,32.3786,32.3933,32.364,32.3933,34268.0
2016-08-08 11:10:00,44.19,44.22,44.15,44.18,35022.0,32.3933,32.4153,32.364,32.386,35022.0
2016-08-08 11:20:00,44.19,44.33,44.18,44.33,65523.0,32.3933,32.4959,32.386,32.4959,65523.0
2016-08-08 11:30:00,44.32,44.32,44.23,44.24,55750.0,32.4886,32.4886,32.4226,32.4299,55750.0
2016-08-08 11:40:00,44.24,44.25,44.22,44.23,19364.0,32.4299,32.4373,32.4153,32.4226,19364.0
2016-08-08 11:50:00,44.23,44.27,44.22,44.23,19719.0,32.4226,32.4519,32.4153,32.4226,19719.0
2016-08-08 12:00:00,44.22,44.23,44.2,44.23,31338.0,32.4153,32.4226,32.4006,32.4226,31338.0
2016-08-08 12:10:00,44.23,44.23,44.19,44.2,22868.0,32.4226,32.4226,32.3933,32.4006,22868.0
2016-08-08 12:20:00,44.21,44.22,44.18,44.18,16336.0,32.4079,32.4153,32.386,32.386,16336.0
2016-08-08 12:30:00,44.18,44.19,44.11,44.13,30657.0,32.386,32.3933,32.3346,32.3493,30657.0
2016-08-08 12:40:00,44.13,44.13,44.07,44.09,34080.0,32.3493,32.3493,32.3053,32.32,34080.0
2016-08-08 12:50:00,44.08,44.1,44.07,44.08,31902.0,32.3126,32.3273,32.3053,32.3126,31902.0
2016-08-08 13:00:00,44.09,44.09,44.03,44.04,34966.0,32.32,32.32,32.276,32.2833,34966.0
2016-08-08 13:10:00,44.03,44.05,44.01,44.02,47457.0,32.276,32.2907,32.2613,32.2687,47457.0
2016-08-08 13:20:00,44.03,44.04,44.0,44.03,26589.0,32.276,32.2833,32.254,32.276,26589.0
2016-08-08 13:30:00,44.04,44.07,44.03,44.05,24871.0,32.2833,32.3053,32.276,32.2907,24871.0
2016-08-08 13:40:00,44.06,44.08,44.05,44.07,20201.0,32.298,32.3126,32.2907,32.3053,20201.0
2016-08-08 13:50:00,44.08,44.09,44.06,44.08,24623.0,32.3126,32.32,32.298,32.3126,24623.0
2016-08-08 14:00:00,44.09,44.17,44.08,44.15,27930.0,32.32,32.3786,32.3126,32.364,27930.0
2016-08-08 14:10:00,44.15,44.15,44.11,44.12,21876.0,32.364,32.364,32.3346,32.342,21876.0
2016-08-08 14:20:00,44.12,44.13,44.09,44.1,26622.0,32.342,32.3493,32.32,32.3273,26622.0
2016-08-08 14:30:00,44.09,44.11,44.09,44.11,11976.0,32.32,32.3346,32.32,32.3346,11976.0
2016-08-08 14:40:00,44.11,44.11,44.06,44.07,21349.0,32.3346,32.3346,32.298,32.3053,21349.0
2016-08-08 14:50:00,44.07,44.07,44.02,44.03,29743.0,32.3053,32.3053,32.2687,32.276,29743.0
2016-08-08 15:00:00,44.02,44.03,43.98,44.02,52543.0,32.2687,32.276,32.2393,32.2687,52543.0
2016-08-08 15:10:00,44.03,44.08,43.98,44.08,38962.0,32.276,32.3126,32.2393,32.3126,38962.0
2016-08-08 15:20:00,44.08,44.11,44.07,44.09,70043.0,32.3126,32.3346,32.3053,32.32,70043.0
2016-08-08 15:30:00,44.09,44.1,44.06,44.07,53122.0,32.32,32.3273,32.298,32.3053,53122.0
2016-08-08 15:40:00,44.07,44.08,44.03,44.07,90389.0,32.3053,32.3126,32.276,32.3053,90389.0
2016-08-08 15:50:00,44.06,44.08,44.04,44.04,139977.0,32.298,32.3126,32.2833,32.2833,139977.0
2016-08-09 09:30:00,44.04,44.12,43.91,43.96,41248.0,32.2833,32.342,32.188,32.2247,41248.0
2016-08-09 09:40:00,43.97,44.04,43.92,43.99,35938.0,32.232,32.2833,32.1954,32.2467,35938.0
2016-08-09 09:50:00,43.97,44.0,43.9,44.0,26312.0,32.232,32.254,32.1807,32.254,26312.0
2016-08-09 10:00:00,44.0,44.08,43.99,44.05,65087.0,32.254,32.3126,32.2467,32.2907,65087.0
2016-08-09 10:10:00,44.05,44.11,44.03,44.09,49788.0,32.2907,32.3346,32.276,32.32,49788.0
2016-08-09 10:20:00,44.1,44.19,44.07,44.13,33608.0,32.3273,32.3933,32.3053,32.3493,33608.0
2016-08-09 10:30:00,44.13,44.15,44.03,44.03,30212.0,32.3493,32.364,32.276,32.276,30212.0
2016-08-09 10:40:00,44.03,44.09,43.99,44.06,27382.0,32.276,32.32,32.2467,32.298,27382.0
2016-08-09 10:50:00,44.06,44.17,44.05,44.14,27988.0,32.298,32.3786,32.2907,32.3566,27988.0
2016-08-09 11:00:00,44.14,44.17,44.09,44.16,27742.0,32.3566,32.3786,32.32,32.3713,27742.0
2016-08-09 11:10:00,44.16,44.17,44.07,44.09,30616.0,32.3713,32.3786,32.3053,32.32,30616.0
2016-08-09 11:20:00,44.09,44.11,44.05,44.06,26318.0,32.32,32.3346,32.2907,32.298,26318.0
2016-08-09 11:30:00,44.06,44.07,44.03,44.05,44172.0,32.298,32.3053,32.276,32.2907,44172.0
2016-08-09 11:40:00,44.05,44.09,44.01,44.02,33437.0,32.2907,32.32,32.2613,32.2687,33437.0
2016-08-09 11:50:00,44.02,44.06,43.99,44.02,50968.0,32.2687,32.298,32.2467,32.2687,50968.0
2016-08-09 12:00:00,44.03,44.04,44.01,44.01,32981.0,32.276,32.2833,32.2613,32.2613,32981.0
2016-08-09 12:10:00,44.01,44.04,43.98,44.03,24982.0,32.2613,32.2833,32.2393,32.276,24982.0
2016-08-09 12:20:00,44.04,44.04,43.99,44.01,18664.0,32.2833,32.2833,32.2467,32.2613,18664.0
2016-08-09 12:30:00,44.01,44.01,43.92,43.92,49954.0,32.2613,32.2613,32.1954,32.1954,49954.0
2016-08-09 12:40:00,43.92,43.94,43.89,43.9,34355.0,32.1954,32.21,32.1734,32.1807,34355.0
2016-08-09 12:50:00,43.9,43.92,43.88,43.92,26453.0,32.1807,32.1954,32.166,32.1954,26453.0
2016-08-09 13:00:00,43.91,43.92,43.89,43.9,28230.0,32.188,32.1954,32.1734,32.1807,28230.0
2016-08-09 13:10:00,43.91,43.95,43.91,43.94,24417.0,32.188,32.2173,32.188,32.21,24417.0
2016-08-09 13:20:00,43.95,43.96,43.92,43.95,18708.0,32.2173,32.2247,32.1954,32.2173,18708.0
2016-08-09 13:30:00,43.94,43.94,43.91,43.92,19261.0,32.21,32.21,32.188,32.1954,19261.0
2016-08-09 13:40:00,43.92,43.93,43.88,43.89,30920.0,32.1954,32.2027,32.166,32.1734,30920.0
2016-08-09 13:50:00,43.89,43.92,43.87,43.89,31573.0,32.1734,32.1954,32.1587,32.1734,31573.0
2016-08-09 14:00:00,43.89,43.9,43.86,43.86,20984.0,32.1734,32.1807,32.1514,32.1514,20984.0
2016-08-09 14:10:00,43.87,43.88,43.83,43.84,26057.0,32.1587,32.166,32.1294,32.1367,26057.0
2016-08-09 14:20:00,43.84,43.84,43.8,43.8,20894.0,32.1367,32.1367,32.1074,32.1074,20894.0
2016-08-09 14:30:00,43.81,43.82,43.78,43.82,59162.0,32.1147,32.1221,32.0927,32.1221,59162.0
2016-08-09 14:40:00,43.81,43.83,43.81,43.83,35324.0,32.1147,32.1294,32.1147,32.1294,35324.0
2016-08-09 14:50:00,43.83,43.84,43.78,43.78,38179.0,32.1294,32.1367,32.0927,32.0927,38179.0
2016-08-09 15:00:00,43.78,43.81,43.78,43.8,27278.0,32.0927,32.1147,32.0927,32.1074,27278.0
2016-08-09 15:10:00,43.8,43.81,43.76,43.76,39764.0,32.1074,32.1147,32.0781,32.0781,39764.0
2016-08-09 15:20:00,43.77,43.79,43.76,43.77,62151.0,32.0854,32.1001,32.0781,32.0854,62151.0
2016-08-09 15:30:00,43.77,43.84,43.76,43.83,101007.0,32.0854,32.1367,32.0781,32.1294,101007.0
2016-08-09 15:40:00,43.83,43.88,43.82,43.86,141937.0,32.1294,32.166,32.1221,32.1514,141937.0
2016-08-09 15:50:00,43.86,43.87,43.81,43.83,332982.0,32.1514,32.1587,32.1147,32.1294,332982.0
2016-08-10 09:30:00,43.88,43.96,43.81,43.84,93320.0,32.166,32.2247,32.1147,32.1367,93320.0
2016-08-10 09:40:00,43.84,43.85,43.63,43.68,88816.0,32.1367,32.144,31.9828,32.0194,88816.0
2016-08-10 09:50:00,43.69,43.8,43.68,43.77,26506.0,32.0268,32.1074,32.0194,32.0854,26506.0
2016-08-10 10:00:00,43.76,43.76,43.59,43.61,43365.0,32.0781,32.0781,31.9535,31.9681,43365.0
2016-08-10 10:10:00,43.61,43.79,43.6,43.77,58746.0,31.9681,32.1001,31.9608,32.0854,58746.0
2016-08-10 10:20:00,43.77,43.77,43.63,43.71,143368.0,32.0854,32.0854,31.9828,32.0414,143368.0
2016-08-10 10:30:00,43.71,43.77,43.66,43.76,151719.0,32.0414,32.0854,32.0048,32.0781,151719.0
2016-08-10 10:40:00,43.76,43.86,43.72,43.86,24939.0,32.0781,32.1514,32.0487,32.1514,24939.0
2016-08-10 10:50:00,43.85,43.88,43.77,43.81,26677.0,32.144,32.166,32.0854,32.1147,26677.0
2016-08-10 11:00:00,43.8,43.8,43.71,43.75,105601.0,32.1074,32.1074,32.0414,32.0707,105601.0
2016-08-10 11:10:00,43.75,43.76,43.69,43.7,61693.0,32.0707,32.0781,32.0268,32.0341,61693.0
2016-08-10 11:20:00,43.69,43.7,43.64,43.66,34372.0,32.0268,32.0341,31.9901,32.0048,34372.0
2016-08-10 11:30:00,43.67,43.68,43.62,43.63,59081.0,32.0121,32.0194,31.9754,31.9828,59081.0
2016-08-10 11:40:00,43.63,43.64,43.57,43.57,59119.0,31.9828,31.9901,31.9388,31.9388,59119.0
2016-08-10 11:50:00,43.57,43.58,43.52,43.52,38649.0,31.9388,31.9461,31.9021,31.9021,38649.0
2016-08-10 12:00:00,43.52,43.7,43.5,43.68,88139.0,31.9021,32.0341,31.8875,32.0194,88139.0
2016-08-10 12:10:00,43.69,43.7,43.6,43.66,29577.0,32.0268,32.0341,31.9608,32.0048,29577.0
2016-08-10 12:20:00,43.67,43.67,43.59,43.62,31940.0,32.0121,32.0121,31.9535,31.9754,31940.0
2016-08-10 12:30:00,43.61,43.64,43.57,43.62,38035.0,31.9681,31.9901,31.9388,31.9754,38035.0
2016-08-10 12:40:00,43.62,43.62,43.55,43.57,19681.0,31.9754,31.9754,31.9241,31.9388,19681.0
2016-08-10 12:50:00,43.58,43.59,43.52,43.59,21585.0,31.9461,31.9535,31.9021,31.9535,21585.0
2016-08-10 13:00:00,43.59,43.6,43.56,43.58,37314.0,31.9535,31.9608,31.9315,31.9461,37314.0
2016-08-10 13:10:00,43.58,43.63,43.57,43.63,55149.0,31.9461,31.9828,31.9388,31.9828,55149.0
2016-08-10 13:20:00,43.63,43.63,43.55,43.56,30519.0,31.9828,31.9828,31.9241,31.9315,30519.0
2016-08-10 13:30:00,43.55,43.6,43.53,43.59,46125.0,31.9241,31.9608,31.9095,31.9535,46125.0
2016-08-10 13:40:00,43.59,43.61,43.56,43.57,37672.0,31.9535,31.9681,31.9315,31.9388,37672.0
2016-08-10 13:50:00,43.58,43.58,43.55,43.58,33948.0,31.9461,31.9461,31.9241,31.9461,33948.0
2016-08-10 14:00:00,43.58,43.61,43.57,43.61,52302.0,31.9461,31.9681,31.9388,31.9681,52302.0
2016-08-10 14:10:00,43.61,43.66,43.6,43.61,53042.0,31.9681,32.0048,31.9608,31.9681,53042.0
2016-08-10 14:20:00,43.61,43.62,43.58,43.62,25805.0,31.9681,31.9754,31.9461,31.9754,25805.0
2016-08-10 14:30:00,43.61,43.61,43.58,43.61,40075.0,31.9681,31.9681,31.9461,31.9681,40075.0
2016-08-10 14:40:00,43.61,43.69,43.6,43.68,94609.0,31.9681,32.0268,31.9608,32.0194,94609.0
2016-08-10 14:50:00,43.68,43.7,43.66,43.7,35483.0,32.0194,32.0341,32.0048,32.0341,35483.0
2016-08-10 15:00:00,43.71,43.73,43.67,43.72,59658.0,32.0414,32.0561,32.0121,32.0487,59658.0
2016-08-10 15:10:00,43.71,43.82,43.71,43.82,49869.0,32.0414,32.1221,32.0414,32.1221,49869.0
2016-08-10 15:20:00,43.82,43.84,43.78,43.78,61194.0,32.1221,32.1367,32.0927,32.0927,61194.0
2016-08-10 15:30:00,43.78,43.78,43.7,43.74,123897.0,32.0927,32.0927,32.0341,32.0634,123897.0
2016-08-10 15:40:00,43.73,43.75,43.67,43.69,141388.0,32.0561,32.0707,32.0121,32.0268,141388.0
2016-08-10 15:50:00,43.68,43.8,43.67,43.8,233609.0,32.0194,32.1074,32.0121,32.1074,233609.0
2016-08-11 09:30:00,43.79,43.91,43.54,43.64,83069.0,32.1001,32.188,31.9168,31.9901,83069.0
2016-08-11 09:40:00,43.64,43.72,43.52,43.67,40897.0,31.9901,32.0487,31.9021,32.0121,40897.0
2016-08-11 09:50:00,43.68,43.74,43.64,43.71,39408.0,32.0194,32.0634,31.9901,32.0414,39408.0
2016-08-11 10:00:00,43.69,43.71,43.63,43.63,44533.0,32.0268,32.0414,31.9828,31.9828,44533.0
2016-08-11 10:10:00,43.63,43.74,43.59,43.74,18563.0,31.9828,32.0634,31.9535,32.0634,18563.0
2016-08-11 10:20:00,43.74,43.78,43.71,43.71,32086.0,32.0634,32.0927,32.0414,32.0414,32086.0
2016-08-11 10:30:00,43.71,43.82,43.69,43.74,33935.0,32.0414,32.1221,32.0268,32.0634,33935.0
2016-08-11 10:40:00,43.75,43.75,43.62,43.72,27794.0,32.0707,32.0707,31.9754,32.0487,27794.0
2016-08-11 10:50:00,43.73,43.73,43.61,43.61,17377.0,32.0561,32.0561,31.9681,31.9681,17377.0
2016-08-11 11:00:00,43.62,43.69,43.59,43.69,19029.0,31.9754,32.0268,31.9535,32.0268,19029.0
2016-08-11 11:10:00,43.69,43.77,43.68,43.74,25159.0,32.0268,32.0854,32.0194,32.0634,25159.0
2016-08-11 11:20:00,43.75,43.78,43.71,43.75,41320.0,32.0707,32.0927,32.0414,32.0707,41320.0
2016-08-11 11:30:00,43.74,43.76,43.72,43.74,28941.0,32.0634,32.0781,32.0487,32.0634,28941.0
2016-08-11 11:40:00,43.74,43.79,43.71,43.74,26771.0,32.0634,32.1001,32.0414,32.0634,26771.0
2016-08-11 11:50:00,43.75,43.8,43.73,43.78,37670.0,32.0707,32.1074,32.0561,32.0927,37670.0
2016-08-11 12:00:00,43.77,43.77,43.71,43.76,30378.0,32.0854,32.0854,32.0414,32.0781,30378.0
2016-08-11 12:10:00,43.75,43.78,43.73,43.74,22840.0,32.0707,32.0927,32.0561,32.0634,22840.0
2016-08-11 12:20:00,43.74,43.76,43.72,43.75,49023.0,32.0634,32.0781,32.0487,32.0707,49023.0
2016-08-11 12:30:00,43.76,43.77,43.7,43.71,31395.0,32.0781,32.0854,32.0341,32.0414,31395.0
2016-08-11 12:40:00,43.72,43.76,43.71,43.76,40782.0,32.0487,32.0781,32.0414,32.0781,40782.0
2016-08-11 12:50:00,43.76,43.77,43.7,43.73,19303.0,32.0781,32.0854,32.0341,32.0561,19303.0
2016-08-11 13:00:00,43.73,43.73,43.7,43.71,30480.0,32.0561,32.0561,32.0341,32.0414,30480.0
2016-08-11 13:10:00,43.71,43.74,43.7,43.72,15954.0,32.0414,32.0634,32.0341,32.0487,15954.0
2016-08-11 13:20:00,43.73,43.74,43.69,43.72,17217.0,32.0561,32.0634,32.0268,32.0487,17217.0
2016-08-11 13:30:00,43.72,43.73,43.7,43.73,31069.0,32.0487,32.0561,32.0341,32.0561,31069.0
2016-08-11 13:40:00,43.73,43.75,43.73,43.74,21396.0,32.0561,32.0707,32.0561,32.0634,21396.0
2016-08-11 13:50:00,43.74,43.79,43.74,43.79,22404.0,32.0634,32.1001,32.0634,32.1001,22404.0
2016-08-11 14:00:00,43.78,43.79,43.76,43.77,23640.0,32.0927,32.1001,32.0781,32.0854,23640.0
2016-08-11 14:10:00,43.78,43.83,43.78,43.81,22832.0,32.0927,32.1294,32.0927,32.1147,22832.0
2016-08-11 14:20:00,43.81,43.85,43.81,43.85,36133.0,32.1147,32.144,32.1147,32.144,36133.0
2016-08-11 14:30:00,43.85,43.85,43.81,43.83,33412.0,32.144,32.144,32.1147,32.1294,33412.0
2016-08-11 14:40:00,43.83,43.84,43.78,43.79,53223.0,32.1294,32.1367,32.0927,32.1001,53223.0
2016-08-11 14:50:00,43.79,43.83,43.77,43.8,57282.0,32.1001,32.1294,32.0854,32.1074,57282.0
2016-08-11 15:00:00,43.8,43.83,43.76,43.81,40167.0,32.1074,32.1294,32.0781,32.1147,40167.0
2016-08-11 15:10:00,43.82,43.86,43.81,43.86,45560.0,32.1221,32.1514,32.1147,32.1514,45560.0
2016-08-11 15:20:00,43.86,43.91,43.85,43.91,115578.0,32.1514,32.188,32.144,32.188,115578.0
2016-08-11 15:30:00,43.91,43.91,43.85,43.87,99144.0,32.188,32.188,32.144,32.1587,99144.0
2016-08-11 15:40:00,43.87,43.89,43.84,43.87,130062.0,32.1587,32.1734,32.1367,32.1587,130062.0
2016-08-11 15:50:00,43.88,43.92,43.82,43.91,405034.0,32.166,32.1954,32.1221,32.188,405034.0
2016-08-12 09:30:00,44.04,44.28,44.04,44.27,113830.0,32.2833,32.4593,32.2833,32.4519,113830.0
2016-08-12 09:40:00,44.27,44.27,44.12,44.23,109419.0,32.4519,32.4519,32.342,32.4226,109419.0
2016-08-12 09:50:00,44.23,44.23,44.15,44.19,58016.0,32.4226,32.4226,32.364,32.3933,58016.0
2016-08-12 10:00:00,44.19,44.34,44.18,44.34,65497.0,32.3933,32.5032,32.386,32.5032,65497.0
2016-08-12 10:10:00,44.34,44.36,44.29,44.3,47344.0,32.5032,32.5179,32.4666,32.4739,47344.0
2016-08-12 10:20:00,44.3,44.39,44.28,44.38,42596.0,32.4739,32.5399,32.4593,32.5326,42596.0
2016-08-12 10:30:00,44.37,44.37,44.29,44.33,21373.0,32.5252,32.5252,32.4666,32.4959,21373.0
2016-08-12 10:40:00,44.32,44.37,44.28,44.37,35892.0,32.4886,32.5252,32.4593,32.5252,35892.0
2016-08-12 10:50:00,44.36,44.43,44.35,44.36,41368.0,32.5179,32.5692,32.5106,32.5179,41368.0
2016-08-12 11:00:00,44.36,44.37,44.31,44.33,40770.0,32.5179,32.5252,32.4812,32.4959,40770.0
2016-08-12 11:10:00,44.33,44.35,44.29,44.3,34437.0,32.4959,32.5106,32.4666,32.4739,34437.0
2016-08-12 11:20:00,44.3,44.31,44.24,44.25,32080.0,32.4739,32.4812,32.4299,32.4373,32080.0
2016-08-12 11:30:00,44.25,44.27,44.22,44.27,49844.0,32.4373,32.4519,32.4153,32.4519,49844.0
2016-08-12 11:40:00,44.27,44.31,44.24,44.25,49532.0,32.4519,32.4812,32.4299,32.4373,49532.0
2016-08-12 11:50:00,44.25,44.3,44.24,44.29,23714.0,32.4373,32.4739,32.4299,32.4666,23714.0
2016-08-12 12:00:00,44.29,44.32,44.24,44.26,43104.0,32.4666,32.4886,32.4299,32.4446,43104.0
2016-08-12 12:10:00,44.27,44.28,44.24,44.25,41439.0,32.4519,32.4593,32.4299,32.4373,41439.0
2016-08-12 12:20:00,44.26,44.26,44.19,44.2,27475.0,32.4446,32.4446,32.3933,32.4006,27475.0
2016-08-12 12:30:00,44.2,44.25,44.19,44.24,38857.0,32.4006,32.4373,32.3933,32.4299,38857.0
2016-08-12 12:40:00,44.23,44.23,44.2,44.21,21492.0,32.4226,32.4226,32.4006,32.4079,21492.0
2016-08-12 12:50:00,44.21,44.21,44.18,44.2,30191.0,32.4079,32.4079,32.386,32.4006,30191.0
2016-08-12 13:00:00,44.2,44.2,44.08,44.09,48777.0,32.4006,32.4006,32.3126,32.32,48777.0
2016-08-12 13:10:00,44.09,44.09,44.02,44.02,31313.0,32.32,32.32,32.2687,32.2687,31313.0
2016-08-12 13:20:00,44.02,44.03,43.99,44.01,50414.0,32.2687,32.276,32.2467,32.2613,50414.0
2016-08-12 13:30:00,44.02,44.02,43.98,44.01,25682.0,32.2687,32.2687,32.2393,32.2613,25682.0
2016-08-12 13:40:00,44.01,44.01,43.98,44.0,29051.0,32.2613,32.2613,32.2393,32.254,29051.0
2016-08-12 13:50:00,44.0,44.01,43.98,44.0,44647.0,32.254,32.2613,32.2393,32.254,44647.0
2016-08-12 14:00:00,43.99,44.0,43.95,43.99,28632.0,32.2467,32.254,32.2173,32.2467,28632.0
2016-08-12 14:10:00,43.99,43.99,43.95,43.96,23072.0,32.2467,32.2467,32.2173,32.2247,23072.0
2016-08-12 14:20:00,43.96,44.0,43.95,43.99,31292.0,32.2247,32.254,32.2173,32.2467,31292.0
2016-08-12 14:30:00,43.98,43.98,43.92,43.97,65104.0,32.2393,32.2393,32.1954,32.232,65104.0
2016-08-12 14:40:00,43.97,44.0,43.94,43.97,73116.0,32.232,32.254,32.21,32.232,73116.0
2016-08-12 14:50:00,43.96,43.98,43.95,43.97,49031.0,32.2247,32.2393,32.2173,32.232,49031.0
2016-08-12 15:00:00,43.97,44.0,43.95,43.97,59914.0,32.232,32.254,32.2173,32.232,59914.0
2016-08-12 15:10:00,43.97,44.0,43.96,44.0,25559.0,32.232,32.254,32.2247,32.254,25559.0
2016-08-12 15:20:00,43.99,44.0,43.97,44.0,48956.0,32.2467,32.254,32.232,32.254,48956.0
2016-08-12 15:30:00,43.99,44.0,43.96,43.99,134730.0,32.2467,32.254,32.2247,32.2467,134730.0
2016-08-12 15:40:00,43.99,44.01,43.94,43.98,214666.0,32.2467,32.2613,32.21,32.2393,214666.0
2016-08-12 15:50:00,43.98,44.01,43.94,43.97,211979.0,32.2393,32.2613,32.21,32.232,211979.0
2016-08-15 09:30:00,43.9,44.09,43.84,43.9,63359.0,32.1807,32.32,32.1367,32.1807,63359.0
2016-08-15 09:40:00,43.89,43.92,43.84,43.89,26608.0,32.1734,32.1954,32.1367,32.1734,26608.0
2016-08-15 09:50:00,43.89,43.9,43.82,43.88,36274.0,32.1734,32.1807,32.1221,32.166,36274.0
2016-08-15 10:00:00,43.87,43.91,43.77,43.87,35006.0,32.1587,32.188,32.0854,32.1587,35006.0
2016-08-15 10:10:00,43.88,43.92,43.85,43.86,31232.0,32.166,32.1954,32.144,32.1514,31232.0
2016-08-15 10:20:00,43.86,43.86,43.78,43.8,21804.0,32.1514,32.1514,32.0927,32.1074,21804.0
2016-08-15 10:30:00,43.8,43.86,43.76,43.78,36641.0,32.1074,32.1514,32.0781,32.0927,36641.0
2016-08-15 10:40:00,43.78,43.85,43.76,43.8,30718.0,32.0927,32.144,32.0781,32.1074,30718.0
2016-08-15 10:50:00,43.8,43.8,43.74,43.74,15712.0,32.1074,32.1074,32.0634,32.0634,15712.0
2016-08-15 11:00:00,43.73,43.79,43.71,43.78,19338.0,32.0561,32.1001,32.0414,32.0927,19338.0
2016-08-15 11:10:00,43.79,43.8,43.77,43.77,15602.0,32.1001,32.1074,32.0854,32.0854,15602.0
2016-08-15 11:20:00,43.77,43.79,43.73,43.77,17341.0,32.0854,32.1001,32.0561,32.0854,17341.0
2016-08-15 11:30:00,43.77,43.87,43.76,43.86,95922.0,32.0854,32.1587,32.0781,32.1514,95922.0
2016-08-15 11:40:00,43.87,43.92,43.86,43.91,43151.0,32.1587,32.1954,32.1514,32.188,43151.0
2016-08-15 11:50:00,43.9,43.94,43.9,43.93,31314.0,32.1807,32.21,32.1807,32.2027,31314.0
2016-08-15 12:00:00,43.92,44.01,43.92,43.93,41485.0,32.1954,32.2613,32.1954,32.2027,41485.0
2016-08-15 12:10:00,43.94,43.95,43.91,43.91,10873.0,32.21,32.2173,32.188,32.188,10873.0
2016-08-15 12:20:00,43.92,43.95,43.91,43.92,15003.0,32.1954,32.2173,32.188,32.1954,15003.0
2016-08-15 12:30:00,43.92,43.93,43.88,43.88,13130.0,32.1954,32.2027,32.166,32.166,13130.0
2016-08-15 12:40:00,43.89,43.89,43.84,43.84,17656.0,32.1734,32.1734,32.1367,32.1367,17656.0
2016-08-15 12:50:00,43.84,43.85,43.8,43.84,53894.0,32.1367,32.144,32.1074,32.1367,53894.0
2016-08-15 13:00:00,43.83,43.85,43.76,43.8,32917.0,32.1294,32.144,32.0781,32.1074,32917.0
2016-08-15 13:10:00,43.8,43.82,43.75,43.77,77137.0,32.1074,32.1221,32.0707,32.0854,77137.0
2016-08-15 13:20:00,43.76,43.76,43.71,43.72,92177.0,32.0781,32.0781,32.0414,32.0487,92177.0
2016-08-15 13:30:00,43.73,43.73,43.67,43.67,18518.0,32.0561,32.0561,32.0121,32.0121,18518.0
2016-08-15 13:40:00,43.67,43.69,43.64,43.68,69742.0,32.0121,32.0268,31.9901,32.0194,69742.0
2016-08-15 13:50:00,43.68,43.68,43.65,43.68,51391.0,32.0194,32.0194,31.9974,32.0194,51391.0
2016-08-15 14:00:00,43.67,43.68,43.55,43.57,46236.0,32.0121,32.0194,31.9241,31.9388,46236.0
2016-08-15 14:10:00,43.57,43.6,43.52,43.58,36688.0,31.9388,31.9608,31.9021,31.9461,36688.0
2016-08-15 14:20:00,43.58,43.59,43.54,43.56,41544.0,31.9461,31.9535,31.9168,31.9315,41544.0
2016-08-15 14:30:00,43.56,43.58,43.55,43.57,24742.0,31.9315,31.9461,31.9241,31.9388,24742.0
2016-08-15 14:40:00,43.57,43.63,43.56,43.6,42459.0,31.9388,31.9828,31.9315,31.9608,42459.0
2016-08-15 14:50:00,43.6,43.66,43.6,43.66,52146.0,31.9608,32.0048,31.9608,32.0048,52146.0
2016-08-15 15:00:00,43.66,43.67,43.63,43.64,51013.0,32.0048,32.0121,31.9828,31.9901,51013.0
2016-08-15 15:10:00,43.64,43.64,43.54,43.56,36474.0,31.9901,31.9901,31.9168,31.9315,36474.0
2016-08-15 15:20:00,43.55,43.57,43.51,43.51,30344.0,31.9241,31.9388,31.8948,31.8948,30344.0
2016-08-15 15:30:00,43.52,43.56,43.47,43.48,54919.0,31.9021,31.9315,31.8655,31.8728,54919.0
2016-08-15 15:40:00,43.48,43.51,43.43,43.46,91142.0,31.8728,31.8948,31.8362,31.8582,91142.0
2016-08-15 15:50:00,43.46,43.46,43.41,43.41,197381.0,31.8582,31.8582,31.8215,31.8215,197381.0
2016-08-16 09:30:00,43.3,43.41,43.17,43.33,94607.0,31.7409,31.8215,31.6456,31.7629,94607.0
2016-08-16 09:40:00,43.34,43.34,43.1,43.17,111606.0,31.7702,31.7702,31.5943,31.6456,111606.0
2016-08-16 09:50:00,43.16,43.17,43.07,43.15,59674.0,31.6382,31.6456,31.5723,31.6309,59674.0
2016-08-16 10:00:00,43.15,43.26,43.14,43.25,115992.0,31.6309,31.7115,31.6236,31.7042,115992.0
2016-08-16 10:10:00,43.25,43.34,43.21,43.32,90432.0,31.7042,31.7702,31.6749,31.7555,90432.0
2016-08-16 10:20:00,43.32,43.33,43.23,43.3,43822.0,31.7555,31.7629,31.6896,31.7409,43822.0
2016-08-16 10:30:00,43.3,43.38,43.27,43.35,64259.0,31.7409,31.7995,31.7189,31.7775,64259.0
2016-08-16 10:40:00,43.34,43.46,43.28,43.41,138677.0,31.7702,31.8582,31.7262,31.8215,138677.0
2016-08-16 10:50:00,43.41,43.6,43.41,43.57,110749.0,31.8215,31.9608,31.8215,31.9388,110749.0
2016-08-16 11:00:00,43.56,43.64,43.56,43.61,84456.0,31.9315,31.9901,31.9315,31.9681,84456.0
2016-08-16 11:10:00,43.61,43.61,43.46,43.47,73711.0,31.9681,31.9681,31.8582,31.8655,73711.0
2016-08-16 11:20:00,43.47,43.52,43.45,43.5,33894.0,31.8655,31.9021,31.8508,31.8875,33894.0
2016-08-16 11:30:00,43.49,43.53,43.47,43.52,39361.0,31.8801,31.9095,31.8655,31.9021,39361.0
2016-08-16 11:40:00,43.52,43.65,43.51,43.64,93735.0,31.9021,31.9974,31.8948,31.9901,93735.0
2016-08-16 11:50:00,43.64,43.64,43.58,43.62,45276.0,31.9901,31.9901,31.9461,31.9754,45276.0
2016-08-16 12:00:00,43.62,43.62,43.54,43.58,36374.0,31.9754,31.9754,31.9168,31.9461,36374.0
2016-08-16 12:10:00,43.58,43.59,43.54,43.57,38650.0,31.9461,31.9535,31.9168,31.9388,38650.0
2016-08-16 12:20:00,43.57,43.58,43.49,43.51,29298.0,31.9388,31.9461,31.8801,31.8948,29298.0
2016-08-16 12:30:00,43.52,43.58,43.51,43.52,30337.0,31.9021,31.9461,31.8948,31.9021,30337.0
2016-08-16 12:40:00,43.53,43.55,43.51,43.55,35069.0,31.9095,31.9241,31.8948,31.9241,35069.0
2016-08-16 12:50:00,43.55,43.55,43.46,43.47,28906.0,31.9241,31.9241,31.8582,31.8655,28906.0
2016-08-16 13:00:00,43.47,43.49,43.43,43.44,37034.0,31.8655,31.8801,31.8362,31.8435,37034.0
2016-08-16 13:10:00,43.44,43.44,43.33,43.34,49862.0,31.8435,31.8435,31.7629,31.7702,49862.0
2016-08-16 13:20:00,43.34,43.35,43.3,43.34,47062.0,31.7702,31.7775,31.7409,31.7702,47062.0
2016-08-16 13:30:00,43.34,43.34,43.24,43.24,107849.0,31.7702,31.7702,31.6969,31.6969,107849.0
2016-08-16 13:40:00,43.25,43.25,43.21,43.22,63382.0,31.7042,31.7042,31.6749,31.6822,63382.0
2016-08-16 13:50:00,43.22,43.29,43.18,43.29,73228.0,31.6822,31.7335,31.6529,31.7335,73228.0
2016-08-16 14:00:00,43.3,43.34,43.29,43.32,72454.0,31.7409,31.7702,31.7335,31.7555,72454.0
2016-08-16 14:10:00,43.32,43.35,43.28,43.34,62121.0,31.7555,31.7775,31.7262,31.7702,62121.0
2016-08-16 14:20:00,43.34,43.46,43.34,43.44,56584.0,31.7702,31.8582,31.7702,31.8435,56584.0
2016-08-16 14:30:00,43.43,43.45,43.4,43.43,40101.0,31.8362,31.8508,31.8142,31.8362,40101.0
2016-08-16 14:40:00,43.44,43.48,43.41,43.44,55120.0,31.8435,31.8728,31.8215,31.8435,55120.0
2016-08-16 14:50:00,43.44,43.5,43.41,43.5,122874.0,31.8435,31.8875,31.8215,31.8875,122874.0
2016-08-16 15:00:00,43.5,43.54,43.44,43.44,72202.0,31.8875,31.9168,31.8435,31.8435,72202.0
2016-08-16 15:10:00,43.44,43.47,43.4,43.47,66759.0,31.8435,31.8655,31.8142,31.8655,66759.0
2016-08-16 15:20:00,43.47,43.49,43.44,43.49,89984.0,31.8655,31.8801,31.8435,31.8801,89984.0
2016-08-16 15:30:00,43.48,43.49,43.38,43.39,94749.0,31.8728,31.8801,31.7995,31.8068,94749.0
2016-08-16 15:40:00,43.38,43.44,43.3,43.38,216223.0,31.7995,31.8435,31.7409,31.7995,216223.0
2016-08-16 15:50:00,43.39,43.4,43.31,43.32,222574.0,31.8068,31.8142,31.7482,31.7555,222574.0
2016-08-17 09:30:00,43.21,43.41,43.02,43.15,96820.0,31.6749,31.8215,31.5356,31.6309,96820.0
2016-08-17 09:40:00,43.13,43.27,43.12,43.19,127177.0,31.6163,31.7189,31.6089,31.6602,127177.0
2016-08-17 09:50:00,43.18,43.25,43.08,43.08,49912.0,31.6529,31.7042,31.5796,31.5796,49912.0
2016-08-17 10:00:00,43.07,43.12,43.02,43.09,46044.0,31.5723,31.6089,31.5356,31.5869,46044.0
2016-08-17 10:10:00,43.09,43.17,43.06,43.17,37618.0,31.5869,31.6456,31.5649,31.6456,37618.0
2016-08-17 10:20:00,43.16,43.18,43.07,43.08,41339.0,31.6382,31.6529,31.5723,31.5796,41339.0
2016-08-17 10:30:00,43.08,43.17,43.06,43.1,72082.0,31.5796,31.6456,31.5649,31.5943,72082.0
2016-08-17 10:40:00,43.1,43.12,43.01,43.04,31207.0,31.5943,31.6089,31.5283,31.5503,31207.0
2016-08-17 10:50:00,43.03,43.2,43.03,43.19,73005.0,31.5429,31.6676,31.5429,31.6602,73005.0
2016-08-17 11:00:00,43.19,43.23,43.14,43.23,35156.0,31.6602,31.6896,31.6236,31.6896,35156.0
2016-08-17 11:10:00,43.23,43.3,43.2,43.28,65345.0,31.6896,31.7409,31.6676,31.7262,65345.0
2016-08-17 11:20:00,43.28,43.29,43.16,43.17,32153.0,31.7262,31.7335,31.6382,31.6456,32153.0
2016-08-17 11:30:00,43.16,43.22,43.15,43.22,53952.0,31.6382,31.6822,31.6309,31.6822,53952.0
2016-08-17 11:40:00,43.21,43.26,43.2,43.23,52374.0,31.6749,31.7115,31.6676,31.6896,52374.0
2016-08-17 11:50:00,43.23,43.28,43.2,43.25,75593.0,31.6896,31.7262,31.6676,31.7042,75593.0
2016-08-17 12:00:00,43.25,43.7,43.23,43.64,140033.0,31.7042,32.0341,31.6896,31.9901,140033.0
2016-08-17 12:10:00,43.63,43.65,43.4,43.4,37793.0,31.9828,31.9974,31.8142,31.8142,37793.0
2016-08-17 12:20:00,43.39,43.51,43.38,43.48,25152.0,31.8068,31.8948,31.7995,31.8728,25152.0
2016-08-17 12:30:00,43.48,43.53,43.47,43.52,27460.0,31.8728,31.9095,31.8655,31.9021,27460.0
2016-08-17 12:40:00,43.51,43.57,43.49,43.55,25159.0,31.8948,31.9388,31.8801,31.9241,25159.0
2016-08-17 12:50:00,43.55,43.64,43.54,43.64,23810.0,31.9241,31.9901,31.9168,31.9901,23810.0
2016-08-17 13:00:00,43.64,43.64,43.58,43.61,27053.0,31.9901,31.9901,31.9461,31.9681,27053.0
2016-08-17 13:10:00,43.61,43.67,43.6,43.64,29010.0,31.9681,32.0121,31.9608,31.9901,29010.0
2016-08-17 13:20:00,43.64,43.66,43.6,43.6,30660.0,31.9901,32.0048,31.9608,31.9608,30660.0
2016-08-17 13:30:00,43.6,43.61,43.57,43.6,25593.0,31.9608,31.9681,31.9388,31.9608,25593.0
2016-08-17 13:40:00,43.6,43.62,43.53,43.55,26914.0,31.9608,31.9754,31.9095,31.9241,26914.0
2016-08-17 13:50:00,43.55,43.57,43.45,43.51,46728.0,31.9241,31.9388,31.8508,31.8948,46728.0
2016-08-17 14:00:00,43.5,43.77,43.35,43.77,96735.0,31.8875,32.0854,31.7775,32.0854,96735.0
2016-08-17 14:10:00,43.77,43.85,43.69,43.72,61366.0,32.0854,32.144,32.0268,32.0487,61366.0
2016-08-17 14:20:00,43.73,43.76,43.67,43.7,38064.0,32.0561,32.0781,32.0121,32.0341,38064.0
2016-08-17 14:30:00,43.7,43.71,43.63,43.66,37612.0,32.0341,32.0414,31.9828,32.0048,37612.0
2016-08-17 14:40:00,43.66,43.68,43.61,43.62,39956.0,32.0048,32.0194,31.9681,31.9754,39956.0
2016-08-17 14:50:00,43.62,43.65,43.58,43.64,27965.0,31.9754,31.9974,31.9461,31.9901,27965.0
2016-08-17 15:00:00,43.65,43.65,43.55,43.61,27586.0,31.9974,31.9974,31.9241,31.9681,27586.0
2016-08-17 15:10:00,43.61,43.66,43.57,43.64,48968.0,31.9681,32.0048,31.9388,31.9901,48968.0
2016-08-17 15:20:00,43.63,43.72,43.62,43.72,53729.0,31.9828,32.0487,31.9754,32.0487,53729.0
2016-08-17 15:30:00,43.72,43.79,43.68,43.79,88650.0,32.0487,32.1001,32.0194,32.1001,88650.0
2016-08-17 15:40:00,43.79,43.87,43.77,43.79,88780.0,32.1001,32.1587,32.0854,32.1001,88780.0
2016-08-17 15:50:00,43.79,43.81,43.72,43.77,194799.0,32.1001,32.1147,32.0487,32.0854,194799.0
2016-08-18 09:30:00,43.72,43.97,43.72,43.79,56269.0,32.0487,32.232,32.0487,32.1001,56269.0
2016-08-18 09:40:00,43.8,43.86,43.72,43.83,41161.0,32.1074,32.1514,32.0487,32.1294,41161.0
2016-08-18 09:50:00,43.83,43.91,43.81,43.83,34328.0,32.1294,32.188,32.1147,32.1294,34328.0
2016-08-18 10:00:00,43.84,43.87,43.71,43.75,36956.0,32.1367,32.1587,32.0414,32.0707,36956.0
2016-08-18 10:10:00,43.74,43.88,43.71,43.88,38969.0,32.0634,32.166,32.0414,32.166,38969.0
2016-08-18 10:20:00,43.87,43.95,43.86,43.87,33939.0,32.1587,32.2173,32.1514,32.1587,33939.0
2016-08-18 10:30:00,43.86,43.94,43.82,43.91,43697.0,32.1514,32.21,32.1221,32.188,43697.0
2016-08-18 10:40:00,43.91,43.92,43.79,43.84,62247.0,32.188,32.1954,32.1001,32.1367,62247.0
2016-08-18 10:50:00,43.85,43.92,43.84,43.89,28392.0,32.144,32.1954,32.1367,32.1734,28392.0
2016-08-18 11:00:00,43.88,43.95,43.87,43.94,50214.0,32.166,32.2173,32.1587,32.21,50214.0
2016-08-18 11:10:00,43.93,43.98,43.93,43.96,45555.0,32.2027,32.2393,32.2027,32.2247,45555.0
2016-08-18 11:20:00,43.96,44.01,43.93,44.0,39773.0,32.2247,32.2613,32.2027,32.254,39773.0
2016-08-18 11:30:00,44.0,44.01,43.95,44.0,46403.0,32.254,32.2613,32.2173,32.254,46403.0
2016-08-18 11:40:00,44.0,44.05,43.98,44.05,41761.0,32.254,32.2907,32.2393,32.2907,41761.0
2016-08-18 11:50:00,44.04,44.07,44.0,44.01,29963.0,32.2833,32.3053,32.254,32.2613,29963.0
2016-08-18 12:00:00,44.0,44.0,43.95,44.0,30871.0,32.254,32.254,32.2173,32.254,30871.0
2016-08-18 12:10:00,44.01,44.05,44.0,44.05,32534.0,32.2613,32.2907,32.254,32.2907,32534.0
2016-08-18 12:20:00,44.05,44.11,44.04,44.1,35307.0,32.2907,32.3346,32.2833,32.3273,35307.0
2016-08-18 12:30:00,44.1,44.11,43.96,43.96,19127.0,32.3273,32.3346,32.2247,32.2247,19127.0
2016-08-18 12:40:00,43.94,43.99,43.92,43.97,35393.0,32.21,32.2467,32.1954,32.232,35393.0
2016-08-18 12:50:00,43.96,43.99,43.95,43.95,23487.0,32.2247,32.2467,32.2173,32.2173,23487.0
2016-08-18 13:00:00,43.95,43.98,43.93,43.96,38974.0,32.2173,32.2393,32.2027,32.2247,38974.0
2016-08-18 13:10:00,43.96,43.96,43.92,43.95,20867.0,32.2247,32.2247,32.1954,32.2173,20867.0
2016-08-18 13:20:00,43.96,43.99,43.94,43.96,61884.0,32.2247,32.2467,32.21,32.2247,61884.0
2016-08-18 13:30:00,43.96,43.99,43.93,43.94,56075.0,32.2247,32.2467,32.2027,32.21,56075.0
2016-08-18 13:40:00,43.94,43.98,43.93,43.94,49624.0,32.21,32.2393,32.2027,32.21,49624.0
2016-08-18 13:50:00,43.94,43.97,43.93,43.96,58930.0,32.21,32.232,32.2027,32.2247,58930.0
2016-08-18 14:00:00,43.96,44.0,43.95,43.98,32368.0,32.2247,32.254,32.2173,32.2393,32368.0
2016-08-18 14:10:00,43.98,44.0,43.96,43.99,32365.0,32.2393,32.254,32.2247,32.2467,32365.0
2016-08-18 14:20:00,44.0,44.03,43.97,44.02,49286.0,32.254,32.276,32.232,32.2687,49286.0
2016-08-18 14:30:00,44.02,44.04,44.0,44.04,52636.0,32.2687,32.2833,32.254,32.2833,52636.0
2016-08-18 14:40:00,44.05,44.1,44.01,44.1,36773.0,32.2907,32.3273,32.2613,32.3273,36773.0
2016-08-18 14:50:00,44.1,44.16,44.07,44.11,44054.0,32.3273,32.3713,32.3053,32.3346,44054.0
2016-08-18 15:00:00,44.09,44.1,44.05,44.09,44906.0,32.32,32.3273,32.2907,32.32,44906.0
2016-08-18 15:10:00,44.1,44.13,44.07,44.12,40177.0,32.3273,32.3493,32.3053,32.342,40177.0
2016-08-18 15:20:00,44.12,44.16,44.11,44.15,47804.0,32.342,32.3713,32.3346,32.364,47804.0
2016-08-18 15:30:00,44.16,44.16,44.12,44.13,68419.0,32.3713,32.3713,32.342,32.3493,68419.0
2016-08-18 15:40:00,44.13,44.17,44.08,44.09,98592.0,32.3493,32.3786,32.3126,32.32,98592.0
2016-08-18 15:50:00,44.09,44.2,44.08,44.19,250577.0,32.32,32.4006,32.3126,32.3933,250577.0
2016-08-19 09:30:00,44.11,44.2,43.73,43.77,170730.0,32.3346,32.4006,32.0561,32.0854,170730.0
2016-08-19 09:40:00,43.77,43.8,43.68,43.75,62492.0,32.0854,32.1074,32.0194,32.0707,62492.0
2016-08-19 09:50:00,43.75,43.83,43.7,43.71,35357.0,32.0707,32.1294,32.0341,32.0414,35357.0
2016-08-19 10:00:00,43.73,43.76,43.64,43.65,28103.0,32.0561,32.0781,31.9901,31.9974,28103.0
2016-08-19 10:10:00,43.65,43.65,43.52,43.55,69546.0,31.9974,31.9974,31.9021,31.9241,69546.0
2016-08-19 10:20:00,43.55,43.57,43.45,43.49,47243.0,31.9241,31.9388,31.8508,31.8801,47243.0
2016-08-19 10:30:00,43.49,43.57,43.46,43.51,54073.0,31.8801,31.9388,31.8582,31.8948,54073.0
2016-08-19 10:40:00,43.52,43.52,43.45,43.49,34854.0,31.9021,31.9021,31.8508,31.8801,34854.0
2016-08-19 10:50:00,43.5,43.52,43.46,43.51,24727.0,31.8875,31.9021,31.8582,31.8948,24727.0
2016-08-19 11:00:00,43.5,43.5,43.44,43.47,30529.0,31.8875,31.8875,31.8435,31.8655,30529.0
2016-08-19 11:10:00,43.48,43.49,43.43,43.45,27756.0,31.8728,31.8801,31.8362,31.8508,27756.0
2016-08-19 11:20:00,43.46,43.48,43.41,43.47,26840.0,31.8582,31.8728,31.8215,31.8655,26840.0
2016-08-19 11:30:00,43.47,43.54,43.45,43.53,30146.0,31.8655,31.9168,31.8508,31.9095,30146.0
2016-08-19 11:40:00,43.53,43.6,43.51,43.51,58857.0,31.9095,31.9608,31.8948,31.8948,58857.0
2016-08-19 11:50:00,43.52,43.58,43.52,43.56,33913.0,31.9021,31.9461,31.9021,31.9315,33913.0
2016-08-19 12:00:00,43.56,43.58,43.49,43.55,28976.0,31.9315,31.9461,31.8801,31.9241,28976.0
2016-08-19 12:10:00,43.55,43.62,43.54,43.58,73886.0,31.9241,31.9754,31.9168,31.9461,73886.0
2016-08-19 12:20:00,43.58,43.62,43.56,43.58,49485.0,31.9461,31.9754,31.9315,31.9461,49485.0
2016-08-19 12:30:00,43.58,43.59,43.54,43.55,27996.0,31.9461,31.9535,31.9168,31.9241,27996.0
2016-08-19 12:40:00,43.54,43.55,43.47,43.47,19834.0,31.9168,31.9241,31.8655,31.8655,19834.0
2016-08-19 12:50:00,43.47,43.48,43.42,43.44,38734.0,31.8655,31.8728,31.8288,31.8435,38734.0
2016-08-19 13:00:00,43.44,43.48,43.42,43.46,20575.0,31.8435,31.8728,31.8288,31.8582,20575.0
2016-08-19 13:10:00,43.46,43.5,43.43,43.45,27439.0,31.8582,31.8875,31.8362,31.8508,27439.0
2016-08-19 13:20:00,43.46,43.48,43.45,43.45,12054.0,31.8582,31.8728,31.8508,31.8508,12054.0
2016-08-19 13:30:00,43.45,43.45,43.41,43.44,18062.0,31.8508,31.8508,31.8215,31.8435,18062.0
2016-08-19 13:40:00,43.45,43.48,43.44,43.46,20890.0,31.8508,31.8728,31.8435,31.8582,20890.0
2016-08-19 13:50:00,43.47,43.48,43.43,43.44,45496.0,31.8655,31.8728,31.8362,31.8435,45496.0
2016-08-19 14:00:00,43.44,43.47,43.41,43.46,41380.0,31.8435,31.8655,31.8215,31.8582,41380.0
2016-08-19 14:10:00,43.46,43.47,43.42,43.45,20585.0,31.8582,31.8655,31.8288,31.8508,20585.0
2016-08-19 14:20:00,43.44,43.53,43.44,43.52,20199.0,31.8435,31.9095,31.8435,31.9021,20199.0
2016-08-19 14:30:00,43.53,43.59,43.51,43.58,21059.0,31.9095,31.9535,31.8948,31.9461,21059.0
2016-08-19 14:40:00,43.59,43.59,43.51,43.55,45312.0,31.9535,31.9535,31.8948,31.9241,45312.0
2016-08-19 14:50:00,43.57,43.6,43.56,43.59,29384.0,31.9388,31.9608,31.9315,31.9535,29384.0
2016-08-19 15:00:00,43.59,43.6,43.55,43.58,31534.0,31.9535,31.9608,31.9241,31.9461,31534.0
2016-08-19 15:10:00,43.57,43.58,43.53,43.56,45365.0,31.9388,31.9461,31.9095,31.9315,45365.0
2016-08-19 15:20:00,43.56,43.59,43.54,43.58,49582.0,31.9315,31.9535,31.9168,31.9461,49582.0
2016-08-19 15:30:00,43.58,43.58,43.52,43.54,75264.0,31.9461,31.9461,31.9021,31.9168,75264.0
2016-08-19 15:40:00,43.54,43.59,43.53,43.59,67799.0,31.9168,31.9535,31.9095,31.9535,67799.0
2016-08-19 15:50:00,43.58,43.66,43.57,43.64,259999.0,31.9461,32.0048,31.9388,31.9901,259999.0
2016-08-22 09:30:00,43.74,43.76,43.58,43.6,56721.0,32.0634,32.0781,31.9461,31.9608,56721.0
2016-08-22 09:40:00,43.6,43.67,43.55,43.62,53888.0,31.9608,32.0121,31.9241,31.9754,53888.0
2016-08-22 09:50:00,43.62,43.64,43.54,43.6,48233.0,31.9754,31.9901,31.9168,31.9608,48233.0
2016-08-22 10:00:00,43.6,43.78,43.58,43.75,41132.0,31.9608,32.0927,31.9461,32.0707,41132.0
2016-08-22 10:10:00,43.75,43.76,43.68,43.69,21575.0,32.0707,32.0781,32.0194,32.0268,21575.0
2016-08-22 10:20:00,43.68,43.71,43.67,43.7,28086.0,32.0194,32.0414,32.0121,32.0341,28086.0
2016-08-22 10:30:00,43.71,43.78,43.7,43.75,43522.0,32.0414,32.0927,32.0341,32.0707,43522.0
2016-08-22 10:40:00,43.75,43.8,43.73,43.77,41837.0,32.0707,32.1074,32.0561,32.0854,41837.0
2016-08-22 10:50:00,43.77,43.81,43.72,43.81,35469.0,32.0854,32.1147,32.0487,32.1147,35469.0
2016-08-22 11:00:00,43.8,43.83,43.76,43.77,40015.0,32.1074,32.1294,32.0781,32.0854,40015.0
2016-08-22 11:10:00,43.77,43.8,43.67,43.68,47244.0,32.0854,32.1074,32.0121,32.0194,47244.0
2016-08-22 11:20:00,43.68,43.7,43.63,43.66,45744.0,32.0194,32.0341,31.9828,32.0048,45744.0
2016-08-22 11:30:00,43.66,43.7,43.65,43.67,38361.0,32.0048,32.0341,31.9974,32.0121,38361.0
2016-08-22 11:40:00,43.66,43.72,43.65,43.71,72454.0,32.0048,32.0487,31.9974,32.0414,72454.0
2016-08-22 11:50:00,43.7,43.8,43.7,43.8,60916.0,32.0341,32.1074,32.0341,32.1074,60916.0
2016-08-22 12:00:00,43.81,43.85,43.78,43.84,24554.0,32.1147,32.144,32.0927,32.1367,24554.0
2016-08-22 12:10:00,43.83,43.84,43.8,43.84,14843.0,32.1294,32.1367,32.1074,32.1367,14843.0
2016-08-22 12:20:00,43.83,43.93,43.82,43.91,14578.0,32.1294,32.2027,32.1221,32.188,14578.0
2016-08-22 12:30:00,43.91,43.91,43.84,43.85,9182.0,32.188,32.188,32.1367,32.144,9182.0
2016-08-22 12:40:00,43.84,43.85,43.82,43.85,8511.0,32.1367,32.144,32.1221,32.144,8511.0
2016-08-22 12:50:00,43.85,43.86,43.83,43.83,12381.0,32.144,32.1514,32.1294,32.1294,12381.0
2016-08-22 13:00:00,43.83,43.83,43.76,43.78,17276.0,32.1294,32.1294,32.0781,32.0927,17276.0
2016-08-22 13:10:00,43.78,43.82,43.77,43.81,14120.0,32.0927,32.1221,32.0854,32.1147,14120.0
2016-08-22 13:20:00,43.8,43.81,43.71,43.73,48771.0,32.1074,32.1147,32.0414,32.0561,48771.0
2016-08-22 13:30:00,43.73,43.74,43.69,43.73,68139.0,32.0561,32.0634,32.0268,32.0561,68139.0
2016-08-22 13:40:00,43.74,43.85,43.74,43.82,25810.0,32.0634,32.144,32.0634,32.1221,25810.0
2016-08-22 13:50:00,43.82,43.83,43.79,43.81,27526.0,32.1221,32.1294,32.1001,32.1147,27526.0
2016-08-22 14:00:00,43.8,43.83,43.79,43.8,13100.0,32.1074,32.1294,32.1001,32.1074,13100.0
2016-08-22 14:10:00,43.8,43.82,43.79,43.8,17097.0,32.1074,32.1221,32.1001,32.1074,17097.0
2016-08-22 14:20:00,43.8,43.82,43.77,43.78,21884.0,32.1074,32.1221,32.0854,32.0927,21884.0
2016-08-22 14:30:00,43.78,43.81,43.77,43.81,35709.0,32.0927,32.1147,32.0854,32.1147,35709.0
2016-08-22 14:40:00,43.81,43.85,43.81,43.84,13064.0,32.1147,32.144,32.1147,32.1367,13064.0
2016-08-22 14:50:00,43.85,43.86,43.79,43.79,21947.0,32.144,32.1514,32.1001,32.1001,21947.0
2016-08-22 15:00:00,43.79,43.8,43.78,43.8,35016.0,32.1001,32.1074,32.0927,32.1074,35016.0
2016-08-22 15:10:00,43.8,43.8,43.78,43.79,24654.0,32.1074,32.1074,32.0927,32.1001,24654.0
2016-08-22 15:20:00,43.79,43.8,43.77,43.78,41379.0,32.1001,32.1074,32.0854,32.0927,41379.0
2016-08-22 15:30:00,43.78,43.8,43.77,43.78,32118.0,32.0927,32.1074,32.0854,32.0927,32118.0
2016-08-22 15:40:00,43.79,43.8,43.75,43.77,59928.0,32.1001,32.1074,32.0707,32.0854,59928.0
2016-08-22 15:50:00,43.77,43.82,43.74,43.81,144353.0,32.0854,32.1221,32.0634,32.1147,144353.0
2016-08-23 09:30:00,43.95,44.11,43.86,43.98,56926.0,32.2173,32.3346,32.1514,32.2393,56926.0
2016-08-23 09:40:00,43.98,44.09,43.97,44.06,20485.0,32.2393,32.32,32.232,32.298,20485.0
2016-08-23 09:50:00,44.04,44.09,44.01,44.06,64781.0,32.2833,32.32,32.2613,32.298,64781.0
2016-08-23 10:00:00,44.06,44.06,43.9,43.94,64399.0,32.298,32.298,32.1807,32.21,64399.0
2016-08-23 10:10:00,43.94,44.02,43.92,43.97,32953.0,32.21,32.2687,32.1954,32.232,32953.0
2016-08-23 10:20:00,43.97,44.05,43.97,44.02,29399.0,32.232,32.2907,32.232,32.2687,29399.0
2016-08-23 10:30:00,44.04,44.06,44.0,44.0,28326.0,32.2833,32.298,32.254,32.254,28326.0
2016-08-23 10:40:00,44.01,44.02,43.96,44.0,35969.0,32.2613,32.2687,32.2247,32.254,35969.0
2016-08-23 10:50:00,44.0,44.01,43.95,44.0,38335.0,32.254,32.2613,32.2173,32.254,38335.0
2016-08-23 11:00:00,43.99,44.03,43.98,44.03,61106.0,32.2467,32.276,32.2393,32.276,61106.0
2016-08-23 11:10:00,44.03,44.04,43.98,44.0,28262.0,32.276,32.2833,32.2393,32.254,28262.0
2016-08-23 11:20:00,44.0,44.0,43.92,43.96,17307.0,32.254,32.254,32.1954,32.2247,17307.0
2016-08-23 11:30:00,43.96,43.97,43.91,43.92,32630.0,32.2247,32.232,32.188,32.1954,32630.0
2016-08-23 11:40:00,43.93,43.94,43.88,43.91,18561.0,32.2027,32.21,32.166,32.188,18561.0
2016-08-23 11:50:00,43.91,43.95,43.9,43.94,63712.0,32.188,32.2173,32.1807,32.21,63712.0
2016-08-23 12:00:00,43.93,43.95,43.89,43.93,45431.0,32.2027,32.2173,32.1734,32.2027,45431.0
2016-08-23 12:10:00,43.93,43.95,43.91,43.93,50546.0,32.2027,32.2173,32.188,32.2027,50546.0
2016-08-23 12:20:00,43.93,43.93,43.89,43.9,18242.0,32.2027,32.2027,32.1734,32.1807,18242.0
2016-08-23 12:30:00,43.9,43.94,43.89,43.94,32943.0,32.1807,32.21,32.1734,32.21,32943.0
2016-08-23 12:40:00,43.93,43.94,43.88,43.93,46740.0,32.2027,32.21,32.166,32.2027,46740.0
2016-08-23 12:50:00,43.93,43.93,43.88,43.92,20078.0,32.2027,32.2027,32.166,32.1954,20078.0
2016-08-23 13:00:00,43.91,43.94,43.91,43.92,21905.0,32.188,32.21,32.188,32.1954,21905.0
2016-08-23 13:10:00,43.92,43.93,43.9,43.92,18834.0,32.1954,32.2027,32.1807,32.1954,18834.0
2016-08-23 13:20:00,43.92,43.96,43.92,43.96,21331.0,32.1954,32.2247,32.1954,32.2247,21331.0
2016-08-23 13:30:00,43.96,43.97,43.9,43.93,49605.0,32.2247,32.232,32.1807,32.2027,49605.0
2016-08-23 13:40:00,43.93,43.95,43.9,43.93,37647.0,32.2027,32.2173,32.1807,32.2027,37647.0
2016-08-23 13:50:00,43.93,43.94,43.9,43.91,14544.0,32.2027,32.21,32.1807,32.188,14544.0
2016-08-23 14:00:00,43.91,43.92,43.88,43.89,16215.0,32.188,32.1954,32.166,32.1734,16215.0
2016-08-23 14:10:00,43.89,43.91,43.88,43.91,28349.0,32.1734,32.188,32.166,32.188,28349.0
2016-08-23 14:20:00,43.91,43.96,43.9,43.96,45824.0,32.188,32.2247,32.1807,32.2247,45824.0
2016-08-23 14:30:00,43.96,43.98,43.95,43.96,30183.0,32.2247,32.2393,32.2173,32.2247,30183.0
2016-08-23 14:40:00,43.96,43.98,43.95,43.96,33895.0,32.2247,32.2393,32.2173,32.2247,33895.0
2016-08-23 14:50:00,43.95,43.96,43.94,43.95,60305.0,32.2173,32.2247,32.21,32.2173,60305.0
2016-08-23 15:00:00,43.95,43.96,43.87,43.88,16998.0,32.2173,32.2247,32.1587,32.166,16998.0
2016-08-23 15:10:00,43.88,43.9,43.85,43.86,32006.0,32.166,32.1807,32.144,32.1514,32006.0
2016-08-23 15:20:00,43.85,43.87,43.84,43.85,34784.0,32.144,32.1587,32.1367,32.144,34784.0
2016-08-23 15:30:00,43.86,43.86,43.83,43.84,18662.0,32.1514,32.1514,32.1294,32.1367,18662.0
2016-08-23 15:40:00,43.84,43.85,43.8,43.83,37920.0,32.1367,32.144,32.1074,32.1294,37920.0
2016-08-23 15:50:00,43.83,43.87,43.81,43.82,132502.0,32.1294,32.1587,32.1147,32.1221,132502.0
2016-08-24 09:30:00,43.71,43.77,43.54,43.65,30059.0,32.0414,32.0854,31.9168,31.9974,30059.0
2016-08-24 09:40:00,43.66,43.69,43.56,43.57,22402.0,32.0048,32.0268,31.9315,31.9388,22402.0
2016-08-24 09:50:00,43.56,43.56,43.46,43.47,20735.0,31.9315,31.9315,31.8582,31.8655,20735.0
2016-08-24 10:00:00,43.46,43.49,43.4,43.41,24160.0,31.8582,31.8801,31.8142,31.8215,24160.0
2016-08-24 10:10:00,43.41,43.48,43.39,43.47,12545.0,31.8215,31.8728,31.8068,31.8655,12545.0
2016-08-24 10:20:00,43.47,43.48,43.43,43.45,15927.0,31.8655,31.8728,31.8362,31.8508,15927.0
2016-08-24 10:30:00,43.44,43.46,43.37,43.4,47993.0,31.8435,31.8582,31.7922,31.8142,47993.0
2016-08-24 10:40:00,43.39,43.4,43.33,43.35,23764.0,31.8068,31.8142,31.7629,31.7775,23764.0
2016-08-24 10:50:00,43.36,43.51,43.36,43.5,82376.0,31.7849,31.8948,31.7849,31.8875,82376.0
2016-08-24 11:00:00,43.5,43.5,43.4,43.4,33145.0,31.8875,31.8875,31.8142,31.8142,33145.0
2016-08-24 11:10:00,43.4,43.47,43.38,43.45,48304.0,31.8142,31.8655,31.7995,31.8508,48304.0
2016-08-24 11:20:00,43.46,43.51,43.45,43.47,41747.0,31.8582,31.8948,31.8508,31.8655,41747.0
2016-08-24 11:30:00,43.46,43.48,43.41,43.48,16436.0,31.8582,31.8728,31.8215,31.8728,16436.0
2016-08-24 11:40:00,43.47,43.47,43.41,43.41,32090.0,31.8655,31.8655,31.8215,31.8215,32090.0
2016-08-24 11:50:00,43.4,43.46,43.39,43.46,31722.0,31.8142,31.8582,31.8068,31.8582,31722.0
2016-08-24 12:00:00,43.46,43.54,43.43,43.52,33140.0,31.8582,31.9168,31.8362,31.9021,33140.0
2016-08-24 12:10:00,43.52,43.52,43.48,43.51,27318.0,31.9021,31.9021,31.8728,31.8948,27318.0
2016-08-24 12:20:00,43.5,43.51,43.48,43.5,13586.0,31.8875,31.8948,31.8728,31.8875,13586.0
2016-08-24 12:30:00,43.49,43.5,43.48,43.48,19768.0,31.8801,31.8875,31.8728,31.8728,19768.0
2016-08-24 12:40:00,43.48,43.49,43.45,43.46,133662.0,31.8728,31.8801,31.8508,31.8582,133662.0
2016-08-24 12:50:00,43.45,43.53,43.45,43.52,41055.0,31.8508,31.9095,31.8508,31.9021,41055.0
2016-08-24 13:00:00,43.52,43.52,43.46,43.47,45818.0,31.9021,31.9021,31.8582,31.8655,45818.0
2016-08-24 13:10:00,43.48,43.49,43.43,43.43,20818.0,31.8728,31.8801,31.8362,31.8362,20818.0
2016-08-24 13:20:00,43.44,43.48,43.43,43.46,31302.0,31.8435,31.8728,31.8362,31.8582,31302.0
2016-08-24 13:30:00,43.47,43.47,43.41,43.46,40533.0,31.8655,31.8655,31.8215,31.8582,40533.0
2016-08-24 13:40:00,43.45,43.47,43.42,43.46,63427.0,31.8508,31.8655,31.8288,31.8582,63427.0
2016-08-24 13:50:00,43.46,43.49,43.43,43.46,29710.0,31.8582,31.8801,31.8362,31.8582,29710.0
2016-08-24 14:00:00,43.47,43.47,43.44,43.44,36119.0,31.8655,31.8655,31.8435,31.8435,36119.0
2016-08-24 14:10:00,43.44,43.46,43.42,43.46,72606.0,31.8435,31.8582,31.8288,31.8582,72606.0
2016-08-24 14:20:00,43.46,43.55,43.45,43.55,34022.0,31.8582,31.9241,31.8508,31.9241,34022.0
2016-08-24 14:30:00,43.55,43.55,43.5,43.53,34207.0,31.9241,31.9241,31.8875,31.9095,34207.0
2016-08-24 14:40:00,43.52,43.58,43.52,43.55,20932.0,31.9021,31.9461,31.9021,31.9241,20932.0
2016-08-24 14:50:00,43.55,43.63,43.54,43.6,23351.0,31.9241,31.9828,31.9168,31.9608,23351.0
2016-08-24 15:00:00,43.6,43.63,43.57,43.61,32320.0,31.9608,31.9828,31.9388,31.9681,32320.0
2016-08-24 15:10:00,43.62,43.66,43.6,43.62,37993.0,31.9754,32.0048,31.9608,31.9754,37993.0
2016-08-24 15:20:00,43.62,43.65,43.61,43.63,27544.0,31.9754,31.9974,31.9681,31.9828,27544.0
2016-08-24 15:30:00,43.63,43.65,43.53,43.54,90070.0,31.9828,31.9974,31.9095,31.9168,90070.0
2016-08-24 15:40:00,43.55,43.57,43.49,43.55,202455.0,31.9241,31.9388,31.8801,31.9241,202455.0
2016-08-24 15:50:00,43.55,43.64,43.55,43.63,208911.0,31.9241,31.9901,31.9241,31.9828,208911.0
2016-08-25 09:30:00,43.65,43.77,43.58,43.67,55009.0,31.9974,32.0854,31.9461,32.0121,55009.0
2016-08-25 09:40:00,43.7,43.8,43.69,43.72,50283.0,32.0341,32.1074,32.0268,32.0487,50283.0
2016-08-25 09:50:00,43.72,43.77,43.7,43.76,25613.0,32.0487,32.0854,32.0341,32.0781,25613.0
2016-08-25 10:00:00,43.76,43.77,43.69,43.72,22333.0,32.0781,32.0854,32.0268,32.0487,22333.0
2016-08-25 10:10:00,43.71,43.75,43.61,43.64,23680.0,32.0414,32.0707,31.9681,31.9901,23680.0
2016-08-25 10:20:00,43.64,43.65,43.6,43.61,20784.0,31.9901,31.9974,31.9608,31.9681,20784.0
2016-08-25 10:30:00,43.61,43.68,43.61,43.67,40650.0,31.9681,32.0194,31.9681,32.0121,40650.0
2016-08-25 10:40:00,43.67,43.68,43.62,43.65,15611.0,32.0121,32.0194,31.9754,31.9974,15611.0
2016-08-25 10:50:00,43.65,43.65,43.58,43.65,23323.0,31.9974,31.9974,31.9461,31.9974,23323.0
2016-08-25 11:00:00,43.66,43.69,43.65,43.69,21423.0,32.0048,32.0268,31.9974,32.0268,21423.0
2016-08-25 11:10:00,43.68,43.73,43.65,43.72,17174.0,32.0194,32.0561,31.9974,32.0487,17174.0
2016-08-25 11:20:00,43.73,43.73,43.63,43.68,28275.0,32.0561,32.0561,31.9828,32.0194,28275.0
2016-08-25 11:30:00,43.68,43.68,43.64,43.65,19189.0,32.0194,32.0194,31.9901,31.9974,19189.0
2016-08-25 11:40:00,43.64,43.66,43.59,43.6,52941.0,31.9901,32.0048,31.9535,31.9608,52941.0
2016-08-25 11:50:00,43.59,43.6,43.53,43.55,36436.0,31.9535,31.9608,31.9095,31.9241,36436.0
2016-08-25 12:00:00,43.55,43.58,43.51,43.52,17500.0,31.9241,31.9461,31.8948,31.9021,17500.0
2016-08-25 12:10:00,43.52,43.52,43.5,43.51,18595.0,31.9021,31.9021,31.8875,31.8948,18595.0
2016-08-25 12:20:00,43.51,43.54,43.5,43.53,20875.0,31.8948,31.9168,31.8875,31.9095,20875.0
2016-08-25 12:30:00,43.52,43.56,43.51,43.56,21722.0,31.9021,31.9315,31.8948,31.9315,21722.0
2016-08-25 12:40:00,43.55,43.59,43.54,43.58,29973.0,31.9241,31.9535,31.9168,31.9461,29973.0
2016-08-25 12:50:00,43.57,43.61,43.57,43.6,12981.0,31.9388,31.9681,31.9388,31.9608,12981.0
2016-08-25 13:00:00,43.61,43.62,43.58,43.62,29837.0,31.9681,31.9754,31.9461,31.9754,29837.0
2016-08-25 13:10:00,43.61,43.62,43.59,43.59,8391.0,31.9681,31.9754,31.9535,31.9535,8391.0
2016-08-25 13:20:00,43.59,43.61,43.59,43.59,11182.0,31.9535,31.9681,31.9535,31.9535,11182.0
2016-08-25 13:30:00,43.6,43.62,43.54,43.55,22302.0,31.9608,31.9754,31.9168,31.9241,22302.0
2016-08-25 13:40:00,43.55,43.59,43.55,43.57,14421.0,31.9241,31.9535,31.9241,31.9388,14421.0
2016-08-25 13:50:00,43.57,43.61,43.57,43.6,13336.0,31.9388,31.9681,31.9388,31.9608,13336.0
2016-08-25 14:00:00,43.61,43.63,43.59,43.61,40658.0,31.9681,31.9828,31.9535,31.9681,40658.0
2016-08-25 14:10:00,43.62,43.64,43.61,43.63,23956.0,31.9754,31.9901,31.9681,31.9828,23956.0
2016-08-25 14:20:00,43.62,43.62,43.56,43.58,13972.0,31.9754,31.9754,31.9315,31.9461,13972.0
2016-08-25 14:30:00,43.58,43.59,43.57,43.59,14747.0,31.9461,31.9535,31.9388,31.9535,14747.0
2016-08-25 14:40:00,43.59,43.6,43.58,43.59,10081.0,31.9535,31.9608,31.9461,31.9535,10081.0
2016-08-25 14:50:00,43.59,43.6,43.58,43.58,12064.0,31.9535,31.9608,31.9461,31.9461,12064.0
2016-08-25 15:00:00,43.59,43.6,43.57,43.58,21690.0,31.9535,31.9608,31.9388,31.9461,21690.0
2016-08-25 15:10:00,43.58,43.6,43.58,43.59,15196.0,31.9461,31.9608,31.9461,31.9535,15196.0
2016-08-25 15:20:00,43.6,43.6,43.58,43.59,20985.0,31.9608,31.9608,31.9461,31.9535,20985.0
2016-08-25 15:30:00,43.59,43.59,43.57,43.57,30129.0,31.9535,31.9535,31.9388,31.9388,30129.0
2016-08-25 15:40:00,43.58,43.58,43.5,43.52,52607.0,31.9461,31.9461,31.8875,31.9021,52607.0
2016-08-25 15:50:00,43.52,43.56,43.5,43.56,133933.0,31.9021,31.9315,31.8875,31.9315,133933.0
2016-08-26 09:30:00,43.72,43.74,43.6,43.74,40480.0,32.0487,32.0634,31.9608,32.0634,40480.0
2016-08-26 09:40:00,43.74,43.85,43.69,43.81,42467.0,32.0634,32.144,32.0268,32.1147,42467.0
2016-08-26 09:50:00,43.8,43.84,43.77,43.77,43123.0,32.1074,32.1367,32.0854,32.0854,43123.0
2016-08-26 10:00:00,43.77,43.78,43.51,43.62,76872.0,32.0854,32.0927,31.8948,31.9754,76872.0
2016-08-26 10:10:00,43.63,43.9,43.61,43.89,60559.0,31.9828,32.1807,31.9681,32.1734,60559.0
2016-08-26 10:20:00,43.89,43.93,43.81,43.83,58815.0,32.1734,32.2027,32.1147,32.1294,58815.0
2016-08-26 10:30:00,43.84,43.86,43.76,43.83,33747.0,32.1367,32.1514,32.0781,32.1294,33747.0
2016-08-26 10:40:00,43.83,43.86,43.78,43.83,36612.0,32.1294,32.1514,32.0927,32.1294,36612.0
2016-08-26 10:50:00,43.81,43.82,43.73,43.77,56599.0,32.1147,32.1221,32.0561,32.0854,56599.0
2016-08-26 11:00:00,43.76,43.76,43.69,43.73,57687.0,32.0781,32.0781,32.0268,32.0561,57687.0
2016-08-26 11:10:00,43.73,43.76,43.69,43.69,33772.0,32.0561,32.0781,32.0268,32.0268,33772.0
2016-08-26 11:20:00,43.68,43.68,43.63,43.65,33191.0,32.0194,32.0194,31.9828,31.9974,33191.0
2016-08-26 11:30:00,43.65,43.68,43.55,43.55,31964.0,31.9974,32.0194,31.9241,31.9241,31964.0
2016-08-26 11:40:00,43.55,43.57,43.5,43.52,37785.0,31.9241,31.9388,31.8875,31.9021,37785.0
2016-08-26 11:50:00,43.53,43.53,43.38,43.42,53220.0,31.9095,31.9095,31.7995,31.8288,53220.0
2016-08-26 12:00:00,43.42,43.42,43.25,43.28,36907.0,31.8288,31.8288,31.7042,31.7262,36907.0
2016-08-26 12:10:00,43.29,43.29,43.2,43.27,28639.0,31.7335,31.7335,31.6676,31.7189,28639.0
2016-08-26 12:20:00,43.26,43.26,43.16,43.2,22798.0,31.7115,31.7115,31.6382,31.6676,22798.0
2016-08-26 12:30:00,43.19,43.23,43.17,43.2,30870.0,31.6602,31.6896,31.6456,31.6676,30870.0
2016-08-26 12:40:00,43.19,43.27,43.19,43.26,25593.0,31.6602,31.7189,31.6602,31.7115,25593.0
2016-08-26 12:50:00,43.25,43.25,43.18,43.21,24324.0,31.7042,31.7042,31.6529,31.6749,24324.0
2016-08-26 13:00:00,43.21,43.21,43.09,43.1,26262.0,31.6749,31.6749,31.5869,31.5943,26262.0
2016-08-26 13:10:00,43.1,43.12,42.98,42.98,40831.0,31.5943,31.6089,31.5063,31.5063,40831.0
2016-08-26 13:20:00,42.98,43.03,42.98,42.99,21701.0,31.5063,31.5429,31.5063,31.5136,21701.0
2016-08-26 13:30:00,42.99,42.99,42.88,42.91,37132.0,31.5136,31.5136,31.433,31.455,37132.0
2016-08-26 13:40:00,42.92,42.96,42.88,42.91,25968.0,31.4623,31.4916,31.433,31.455,25968.0
2016-08-26 13:50:00,42.91,42.91,42.78,42.81,39769.0,31.455,31.455,31.3597,31.3817,39769.0
2016-08-26 14:00:00,42.81,42.81,42.75,42.78,29588.0,31.3817,31.3817,31.3377,31.3597,29588.0
2016-08-26 14:10:00,42.78,42.8,42.61,42.62,28406.0,31.3597,31.3743,31.2351,31.2424,28406.0
2016-08-26 14:20:00,42.62,42.64,42.56,42.61,41617.0,31.2424,31.2571,31.1984,31.2351,41617.0
2016-08-26 14:30:00,42.6,42.68,42.55,42.66,49746.0,31.2277,31.2864,31.1911,31.2717,49746.0
2016-08-26 14:40:00,42.66,42.7,42.64,42.66,37378.0,31.2717,31.301,31.2571,31.2717,37378.0
2016-08-26 14:50:00,42.65,42.67,42.62,42.63,73291.0,31.2644,31.2791,31.2424,31.2497,73291.0
2016-08-26 15:00:00,42.62,42.66,42.56,42.58,61990.0,31.2424,31.2717,31.1984,31.2131,61990.0
2016-08-26 15:10:00,42.58,42.63,42.55,42.57,109191.0,31.2131,31.2497,31.1911,31.2057,109191.0
2016-08-26 15:20:00,42.58,42.61,42.54,42.57,90521.0,31.2131,31.2351,31.1838,31.2057,90521.0
2016-08-26 15:30:00,42.57,42.64,42.56,42.58,145033.0,31.2057,31.2571,31.1984,31.2131,145033.0
2016-08-26 15:40:00,42.58,42.59,42.49,42.5,146759.0,31.2131,31.2204,31.1471,31.1544,146759.0
2016-08-26 15:50:00,42.49,42.52,42.43,42.48,349729.0,31.1471,31.1691,31.1031,31.1398,349729.0
2016-08-29 09:30:00,42.54,42.81,42.52,42.74,67986.0,31.1838,31.3817,31.1691,31.3304,67986.0
2016-08-29 09:40:00,42.71,42.75,42.63,42.66,47213.0,31.3084,31.3377,31.2497,31.2717,47213.0
2016-08-29 09:50:00,42.65,42.69,42.56,42.58,74433.0,31.2644,31.2937,31.1984,31.2131,74433.0
2016-08-29 10:00:00,42.59,42.66,42.56,42.64,49790.0,31.2204,31.2717,31.1984,31.2571,49790.0
2016-08-29 10:10:00,42.64,42.65,42.52,42.53,49608.0,31.2571,31.2644,31.1691,31.1764,49608.0
2016-08-29 10:20:00,42.53,42.54,42.45,42.48,49582.0,31.1764,31.1838,31.1178,31.1398,49582.0
2016-08-29 10:30:00,42.48,42.53,42.45,42.48,128893.0,31.1398,31.1764,31.1178,31.1398,128893.0
2016-08-29 10:40:00,42.49,42.52,42.45,42.48,63482.0,31.1471,31.1691,31.1178,31.1398,63482.0
2016-08-29 10:50:00,42.48,42.56,42.47,42.52,100480.0,31.1398,31.1984,31.1324,31.1691,100480.0
2016-08-29 11:00:00,42.52,42.55,42.49,42.51,68367.0,31.1691,31.1911,31.1471,31.1618,68367.0
2016-08-29 11:10:00,42.51,42.53,42.47,42.51,66007.0,31.1618,31.1764,31.1324,31.1618,66007.0
2016-08-29 11:20:00,42.51,42.54,42.39,42.4,102901.0,31.1618,31.1838,31.0738,31.0811,102901.0
2016-08-29 11:30:00,42.41,42.45,42.37,42.43,77395.0,31.0885,31.1178,31.0591,31.1031,77395.0
2016-08-29 11:40:00,42.44,42.47,42.42,42.43,67517.0,31.1105,31.1324,31.0958,31.1031,67517.0
2016-08-29 11:50:00,42.43,42.53,42.42,42.52,68318.0,31.1031,31.1764,31.0958,31.1691,68318.0
2016-08-29 12:00:00,42.53,42.59,42.5,42.53,71186.0,31.1764,31.2204,31.1544,31.1764,71186.0
2016-08-29 12:10:00,42.54,42.55,42.5,42.5,71320.0,31.1838,31.1911,31.1544,31.1544,71320.0
2016-08-29 12:20:00,42.5,42.53,42.47,42.5,37278.0,31.1544,31.1764,31.1324,31.1544,37278.0
2016-08-29 12:30:00,42.5,42.58,42.49,42.53,29290.0,31.1544,31.2131,31.1471,31.1764,29290.0
2016-08-29 12:40:00,42.53,42.59,42.53,42.57,31040.0,31.1764,31.2204,31.1764,31.2057,31040.0
2016-08-29 12:50:00,42.57,42.6,42.57,42.59,19114.0,31.2057,31.2277,31.2057,31.2204,19114.0
2016-08-29 13:00:00,42.59,42.59,42.55,42.59,58825.0,31.2204,31.2204,31.1911,31.2204,58825.0
2016-08-29 13:10:00,42.59,42.6,42.56,42.58,15291.0,31.2204,31.2277,31.1984,31.2131,15291.0
2016-08-29 13:20:00,42.58,42.62,42.58,42.6,25766.0,31.2131,31.2424,31.2131,31.2277,25766.0
2016-08-29 13:30:00,42.6,42.63,42.56,42.57,27513.0,31.2277,31.2497,31.1984,31.2057,27513.0
2016-08-29 13:40:00,42.57,42.58,42.53,42.55,32953.0,31.2057,31.2131,31.1764,31.1911,32953.0
2016-08-29 13:50:00,42.56,42.57,42.55,42.56,13445.0,31.1984,31.2057,31.1911,31.1984,13445.0
2016-08-29 14:00:00,42.57,42.61,42.56,42.61,25426.0,31.2057,31.2351,31.1984,31.2351,25426.0
2016-08-29 14:10:00,42.61,42.61,42.55,42.56,28724.0,31.2351,31.2351,31.1911,31.1984,28724.0
2016-08-29 14:20:00,42.56,42.58,42.53,42.53,85180.0,31.1984,31.2131,31.1764,31.1764,85180.0
2016-08-29 14:30:00,42.54,42.56,42.5,42.53,39197.0,31.1838,31.1984,31.1544,31.1764,39197.0
2016-08-29 14:40:00,42.54,42.58,42.51,42.57,54227.0,31.1838,31.2131,31.1618,31.2057,54227.0
2016-08-29 14:50:00,42.57,42.68,42.57,42.68,291810.0,31.2057,31.2864,31.2057,31.2864,291810.0
2016-08-29 15:00:00,42.68,42.7,42.66,42.7,70912.0,31.2864,31.301,31.2717,31.301,70912.0
2016-08-29 15:10:00,42.69,42.78,42.67,42.77,67888.0,31.2937,31.3597,31.2791,31.3524,67888.0
2016-08-29 15:20:00,42.77,42.82,42.76,42.82,68034.0,31.3524,31.389,31.345,31.389,68034.0
2016-08-29 15:30:00,42.81,42.84,42.79,42.83,107787.0,31.3817,31.4037,31.367,31.3963,107787.0
2016-08-29 15:40:00,42.83,42.85,42.79,42.84,129253.0,31.3963,31.411,31.367,31.4037,129253.0
2016-08-29 15:50:00,42.84,42.89,42.82,42.86,461791.0,31.4037,31.4403,31.389,31.4183,461791.0
2016-08-30 09:30:00,42.91,43.07,42.76,42.8,61626.0,31.455,31.5723,31.345,31.3743,61626.0
2016-08-30 09:40:00,42.8,42.84,42.62,42.63,89962.0,31.3743,31.4037,31.2424,31.2497,89962.0
2016-08-30 09:50:00,42.63,42.71,42.6,42.62,48826.0,31.2497,31.3084,31.2277,31.2424,48826.0
2016-08-30 10:00:00,42.61,42.63,42.44,42.45,110034.0,31.2351,31.2497,31.1105,31.1178,110034.0
2016-08-30 10:10:00,42.45,42.48,42.25,42.31,185455.0,31.1178,31.1398,30.9712,31.0152,185455.0
2016-08-30 10:20:00,42.32,42.4,42.27,42.4,322185.0,31.0225,31.0811,30.9858,31.0811,322185.0
2016-08-30 10:30:00,42.4,42.6,42.38,42.6,92611.0,31.0811,31.2277,31.0665,31.2277,92611.0
2016-08-30 10:40:00,42.6,42.62,42.45,42.49,72372.0,31.2277,31.2424,31.1178,31.1471,72372.0
2016-08-30 10:50:00,42.49,42.58,42.49,42.56,35970.0,31.1471,31.2131,31.1471,31.1984,35970.0
2016-08-30 11:00:00,42.55,42.58,42.51,42.58,70633.0,31.1911,31.2131,31.1618,31.2131,70633.0
2016-08-30 11:10:00,42.57,42.61,42.45,42.48,69173.0,31.2057,31.2351,31.1178,31.1398,69173.0
2016-08-30 11:20:00,42.48,42.54,42.46,42.52,52035.0,31.1398,31.1838,31.1251,31.1691,52035.0
2016-08-30 11:30:00,42.53,42.54,42.47,42.51,47016.0,31.1764,31.1838,31.1324,31.1618,47016.0
2016-08-30 11:40:00,42.5,42.58,42.49,42.55,66140.0,31.1544,31.2131,31.1471,31.1911,66140.0
2016-08-30 11:50:00,42.56,42.61,42.54,42.6,20762.0,31.1984,31.2351,31.1838,31.2277,20762.0
2016-08-30 12:00:00,42.61,42.69,42.6,42.62,42110.0,31.2351,31.2937,31.2277,31.2424,42110.0
2016-08-30 12:10:00,42.62,42.63,42.59,42.63,28549.0,31.2424,31.2497,31.2204,31.2497,28549.0
2016-08-30 12:20:00,42.62,42.63,42.55,42.6,26025.0,31.2424,31.2497,31.1911,31.2277,26025.0
2016-08-30 12:30:00,42.59,42.66,42.58,42.62,30738.0,31.2204,31.2717,31.2131,31.2424,30738.0
2016-08-30 12:40:00,42.61,42.62,42.55,42.6,39283.0,31.2351,31.2424,31.1911,31.2277,39283.0
2016-08-30 12:50:00,42.59,42.61,42.56,42.58,39189.0,31.2204,31.2351,31.1984,31.2131,39189.0
2016-08-30 13:00:00,42.59,42.81,42.57,42.8,218336.0,31.2204,31.3817,31.2057,31.3743,218336.0
2016-08-30 13:10:00,42.8,42.81,42.76,42.8,90246.0,31.3743,31.3817,31.345,31.3743,90246.0
2016-08-30 13:20:00,42.8,42.83,42.79,42.82,49918.0,31.3743,31.3963,31.367,31.389,49918.0
2016-08-30 13:30:00,42.81,42.84,42.78,42.83,54048.0,31.3817,31.4037,31.3597,31.3963,54048.0
2016-08-30 13:40:00,42.83,42.86,42.79,42.85,34041.0,31.3963,31.4183,31.367,31.411,34041.0
2016-08-30 13:50:00,42.84,42.86,42.82,42.82,28933.0,31.4037,31.4183,31.389,31.389,28933.0
2016-08-30 14:00:00,42.82,42.86,42.71,42.71,141646.0,31.389,31.4183,31.3084,31.3084,141646.0
2016-08-30 14:10:00,42.7,42.78,42.69,42.77,47819.0,31.301,31.3597,31.2937,31.3524,47819.0
2016-08-30 14:20:00,42.78,42.81,42.75,42.79,49990.0,31.3597,31.3817,31.3377,31.367,49990.0
2016-08-30 14:30:00,42.79,42.8,42.69,42.73,34074.0,31.367,31.3743,31.2937,31.323,34074.0
2016-08-30 14:40:00,42.73,42.73,42.69,42.71,25626.0,31.323,31.323,31.2937,31.3084,25626.0
2016-08-30 14:50:00,42.71,42.72,42.66,42.68,43805.0,31.3084,31.3157,31.2717,31.2864,43805.0
2016-08-30 15:00:00,42.67,42.68,42.58,42.58,38093.0,31.2791,31.2864,31.2131,31.2131,38093.0
2016-08-30 15:10:00,42.58,42.64,42.54,42.64,295755.0,31.2131,31.2571,31.1838,31.2571,295755.0
2016-08-30 15:20:00,42.64,42.67,42.61,42.65,63194.0,31.2571,31.2791,31.2351,31.2644,63194.0
2016-08-30 15:30:00,42.65,42.74,42.64,42.73,117783.0,31.2644,31.3304,31.2571,31.323,117783.0
2016-08-30 15:40:00,42.73,42.83,42.7,42.83,251134.0,31.323,31.3963,31.301,31.3963,251134.0
2016-08-30 15:50:00,42.82,42.83,42.65,42.66,237816.0,31.389,31.3963,31.2644,31.2717,237816.0
2016-08-31 09:30:00,42.59,42.69,42.5,42.59,76958.0,31.2204,31.2937,31.1544,31.2204,76958.0
2016-08-31 09:40:00,42.6,42.67,42.55,42.55,31142.0,31.2277,31.2791,31.1911,31.1911,31142.0
2016-08-31 09:50:00,42.56,42.58,42.48,42.53,96284.0,31.1984,31.2131,31.1398,31.1764,96284.0
2016-08-31 10:00:00,42.54,42.63,42.51,42.51,85113.0,31.1838,31.2497,31.1618,31.1618,85113.0
2016-08-31 10:10:00,42.52,42.65,42.5,42.65,263568.0,31.1691,31.2644,31.1544,31.2644,263568.0
2016-08-31 10:20:00,42.64,42.65,42.44,42.48,153629.0,31.2571,31.2644,31.1105,31.1398,153629.0
2016-08-31 10:30:00,42.46,42.55,42.39,42.53,98253.0,31.1251,31.1911,31.0738,31.1764,98253.0
2016-08-31 10:40:00,42.52,42.63,42.51,42.56,54894.0,31.1691,31.2497,31.1618,31.1984,54894.0
2016-08-31 10:50:00,42.55,42.56,42.51,42.52,43692.0,31.1911,31.1984,31.1618,31.1691,43692.0
2016-08-31 11:00:00,42.51,42.57,42.49,42.55,41751.0,31.1618,31.2057,31.1471,31.1911,41751.0
2016-08-31 11:10:00,42.55,42.55,42.47,42.47,28296.0,31.1911,31.1911,31.1324,31.1324,28296.0
2016-08-31 11:20:00,42.48,42.5,42.38,42.43,107971.0,31.1398,31.1544,31.0665,31.1031,107971.0
2016-08-31 11:30:00,42.43,42.44,42.35,42.42,75236.0,31.1031,31.1105,31.0445,31.0958,75236.0
2016-08-31 11:40:00,42.42,42.52,42.41,42.49,43154.0,31.0958,31.1691,31.0885,31.1471,43154.0
2016-08-31 11:50:00,42.49,42.55,42.48,42.52,43592.0,31.1471,31.1911,31.1398,31.1691,43592.0
2016-08-31 12:00:00,42.53,42.55,42.47,42.51,32447.0,31.1764,31.1911,31.1324,31.1618,32447.0
2016-08-31 12:10:00,42.5,42.56,42.49,42.51,26997.0,31.1544,31.1984,31.1471,31.1618,26997.0
2016-08-31 12:20:00,42.51,42.54,42.5,42.54,20841.0,31.1618,31.1838,31.1544,31.1838,20841.0
2016-08-31 12:30:00,42.54,42.55,42.48,42.55,26484.0,31.1838,31.1911,31.1398,31.1911,26484.0
2016-08-31 12:40:00,42.54,42.58,42.53,42.54,30048.0,31.1838,31.2131,31.1764,31.1838,30048.0
2016-08-31 12:50:00,42.53,42.54,42.51,42.51,34359.0,31.1764,31.1838,31.1618,31.1618,34359.0
2016-08-31 13:00:00,42.51,42.58,42.49,42.51,23023.0,31.1618,31.2131,31.1471,31.1618,23023.0
2016-08-31 13:10:00,42.51,42.51,42.46,42.48,18882.0,31.1618,31.1618,31.1251,31.1398,18882.0
2016-08-31 13:20:00,42.48,42.57,42.47,42.56,62602.0,31.1398,31.2057,31.1324,31.1984,62602.0
2016-08-31 13:30:00,42.55,42.56,42.5,42.53,21805.0,31.1911,31.1984,31.1544,31.1764,21805.0
2016-08-31 13:40:00,42.53,42.57,42.53,42.53,17337.0,31.1764,31.2057,31.1764,31.1764,17337.0
2016-08-31 13:50:00,42.53,42.59,42.52,42.59,31256.0,31.1764,31.2204,31.1691,31.2204,31256.0
2016-08-31 14:00:00,42.59,42.65,42.59,42.61,25571.0,31.2204,31.2644,31.2204,31.2351,25571.0
2016-08-31 14:10:00,42.61,42.63,42.59,42.6,25046.0,31.2351,31.2497,31.2204,31.2277,25046.0
2016-08-31 14:20:00,42.61,42.61,42.59,42.6,19531.0,31.2351,31.2351,31.2204,31.2277,19531.0
2016-08-31 14:30:00,42.59,42.61,42.59,42.59,20410.0,31.2204,31.2351,31.2204,31.2204,20410.0
2016-08-31 14:40:00,42.59,42.6,42.56,42.59,40102.0,31.2204,31.2277,31.1984,31.2204,40102.0
2016-08-31 14:50:00,42.58,42.63,42.58,42.61,99623.0,31.2131,31.2497,31.2131,31.2351,99623.0
2016-08-31 15:00:00,42.6,42.62,42.58,42.61,48160.0,31.2277,31.2424,31.2131,31.2351,48160.0
2016-08-31 15:10:00,42.62,42.7,42.62,42.68,72474.0,31.2424,31.301,31.2424,31.2864,72474.0
2016-08-31 15:20:00,42.68,42.79,42.67,42.72,80158.0,31.2864,31.367,31.2791,31.3157,80158.0
2016-08-31 15:30:00,42.72,42.73,42.68,42.69,62985.0,31.3157,31.323,31.2864,31.2937,62985.0
2016-08-31 15:40:00,42.69,42.76,42.67,42.72,113920.0,31.2937,31.345,31.2791,31.3157,113920.0
2016-08-31 15:50:00,42.72,42.8,42.71,42.76,556414.0,31.3157,31.3743,31.3084,31.345,556414.0
2016-09-01 09:30:00,42.74,42.8,42.67,42.76,53493.0,31.3304,31.3743,31.2791,31.345,53493.0
2016-09-01 09:40:00,42.74,42.76,42.6,42.6,24055.0,31.3304,31.345,31.2277,31.2277,24055.0
2016-09-01 09:50:00,42.61,42.61,42.45,42.49,104323.0,31.2351,31.2351,31.1178,31.1471,104323.0
2016-09-01 10:00:00,42.48,42.7,42.48,42.7,52129.0,31.1398,31.301,31.1398,31.301,52129.0
2016-09-01 10:10:00,42.68,42.76,42.62,42.64,40096.0,31.2864,31.345,31.2424,31.2571,40096.0
2016-09-01 10:20:00,42.63,42.66,42.55,42.57,260931.0,31.2497,31.2717,31.1911,31.2057,260931.0
2016-09-01 10:30:00,42.58,42.61,42.52,42.55,199004.0,31.2131,31.2351,31.1691,31.1911,199004.0
2016-09-01 10:40:00,42.55,42.58,42.52,42.57,51510.0,31.1911,31.2131,31.1691,31.2057,51510.0
2016-09-01 10:50:00,42.56,42.62,42.53,42.59,101464.0,31.1984,31.2424,31.1764,31.2204,101464.0
2016-09-01 11:00:00,42.58,42.61,42.53,42.58,72499.0,31.2131,31.2351,31.1764,31.2131,72499.0
2016-09-01 11:10:00,42.57,42.6,42.5,42.59,80310.0,31.2057,31.2277,31.1544,31.2204,80310.0
2016-09-01 11:20:00,42.6,42.61,42.55,42.58,53536.0,31.2277,31.2351,31.1911,31.2131,53536.0
2016-09-01 11:30:00,42.58,42.59,42.49,42.56,109039.0,31.2131,31.2204,31.1471,31.1984,109039.0
2016-09-01 11:40:00,42.56,42.61,42.54,42.59,191871.0,31.1984,31.2351,31.1838,31.2204,191871.0
2016-09-01 11:50:00,42.59,42.64,42.54,42.6,88860.0,31.2204,31.2571,31.1838,31.2277,88860.0
2016-09-01 12:00:00,42.6,42.6,42.53,42.54,53674.0,31.2277,31.2277,31.1764,31.1838,53674.0
2016-09-01 12:10:00,42.54,42.54,42.49,42.49,34867.0,31.1838,31.1838,31.1471,31.1471,34867.0
2016-09-01 12:20:00,42.49,42.53,42.49,42.51,42387.0,31.1471,31.1764,31.1471,31.1618,42387.0
2016-09-01 12:30:00,42.51,42.56,42.5,42.56,39420.0,31.1618,31.1984,31.1544,31.1984,39420.0
2016-09-01 12:40:00,42.57,42.63,42.55,42.59,273087.0,31.2057,31.2497,31.1911,31.2204,273087.0
2016-09-01 12:50:00,42.6,42.62,42.59,42.61,37945.0,31.2277,31.2424,31.2204,31.2351,37945.0
2016-09-01 13:00:00,42.61,42.63,42.58,42.62,56761.0,31.2351,31.2497,31.2131,31.2424,56761.0
2016-09-01 13:10:00,42.62,42.65,42.6,42.62,47154.0,31.2424,31.2644,31.2277,31.2424,47154.0
2016-09-01 13:20:00,42.62,42.63,42.58,42.58,25508.0,31.2424,31.2497,31.2131,31.2131,25508.0
2016-09-01 13:30:00,42.59,42.62,42.58,42.61,65585.0,31.2204,31.2424,31.2131,31.2351,65585.0
2016-09-01 13:40:00,42.61,42.61,42.6,42.6,39709.0,31.2351,31.2351,31.2277,31.2277,39709.0
2016-09-01 13:50:00,42.6,42.65,42.6,42.6,114263.0,31.2277,31.2644,31.2277,31.2277,114263.0
2016-09-01 14:00:00,42.61,42.62,42.58,42.59,103170.0,31.2351,31.2424,31.2131,31.2204,103170.0
2016-09-01 14:10:00,42.59,42.64,42.57,42.63,76785.0,31.2204,31.2571,31.2057,31.2497,76785.0
2016-09-01 14:20:00,42.63,42.69,42.62,42.69,44121.0,31.2497,31.2937,31.2424,31.2937,44121.0
2016-09-01 14:30:00,42.68,42.71,42.63,42.65,39317.0,31.2864,31.3084,31.2497,31.2644,39317.0
2016-09-01 14:40:00,42.65,42.7,42.62,42.65,77026.0,31.2644,31.301,31.2424,31.2644,77026.0
2016-09-01 14:50:00,42.65,42.67,42.62,42.63,55960.0,31.2644,31.2791,31.2424,31.2497,55960.0
2016-09-01 15:00:00,42.63,42.64,42.58,42.59,86722.0,31.2497,31.2571,31.2131,31.2204,86722.0
2016-09-01 15:10:00,42.59,42.62,42.56,42.59,173154.0,31.2204,31.2424,31.1984,31.2204,173154.0
2016-09-01 15:20:00,42.6,42.62,42.58,42.62,87964.0,31.2277,31.2424,31.2131,31.2424,87964.0
2016-09-01 15:30:00,42.62,42.62,42.56,42.57,219560.0,31.2424,31.2424,31.1984,31.2057,219560.0
2016-09-01 15:40:00,42.58,42.61,42.55,42.55,113983.0,31.2131,31.2351,31.1911,31.1911,113983.0
2016-09-01 15:50:00,42.55,42.6,42.55,42.55,265978.0,31.1911,31.2277,31.1911,31.1911,265978.0
2016-09-02 09:30:00,42.55,43.02,42.53,42.99,98995.0,31.1911,31.5356,31.1764,31.5136,98995.0
2016-09-02 09:40:00,42.99,43.01,42.93,42.94,63642.0,31.5136,31.5283,31.4696,31.477,63642.0
2016-09-02 09:50:00,42.94,42.99,42.82,42.82,67618.0,31.477,31.5136,31.389,31.389,67618.0
2016-09-02 10:00:00,42.83,42.83,42.56,42.59,80957.0,31.3963,31.3963,31.1984,31.2204,80957.0
2016-09-02 10:10:00,42.61,42.65,42.46,42.62,339918.0,31.2351,31.2644,31.1251,31.2424,339918.0
2016-09-02 10:20:00,42.63,42.68,42.55,42.65,445456.0,31.2497,31.2864,31.1911,31.2644,445456.0
2016-09-02 10:30:00,42.65,42.65,42.51,42.57,181367.0,31.2644,31.2644,31.1618,31.2057,181367.0
2016-09-02 10:40:00,42.57,42.59,42.47,42.51,147065.0,31.2057,31.2204,31.1324,31.1618,147065.0
2016-09-02 10:50:00,42.51,42.58,42.48,42.57,49396.0,31.1618,31.2131,31.1398,31.2057,49396.0
2016-09-02 11:00:00,42.57,42.68,42.57,42.67,115961.0,31.2057,31.2864,31.2057,31.2791,115961.0
2016-09-02 11:10:00,42.66,42.74,42.61,42.7,44982.0,31.2717,31.3304,31.2351,31.301,44982.0
2016-09-02 11:20:00,42.69,42.7,42.64,42.67,21660.0,31.2937,31.301,31.2571,31.2791,21660.0
2016-09-02 11:30:00,42.67,42.69,42.62,42.63,36250.0,31.2791,31.2937,31.2424,31.2497,36250.0
2016-09-02 11:40:00,42.63,42.64,42.59,42.64,14523.0,31.2497,31.2571,31.2204,31.2571,14523.0
2016-09-02 11:50:00,42.64,42.68,42.64,42.67,15434.0,31.2571,31.2864,31.2571,31.2791,15434.0
2016-09-02 12:00:00,42.67,42.73,42.67,42.7,27241.0,31.2791,31.323,31.2791,31.301,27241.0
2016-09-02 12:10:00,42.69,42.73,42.68,42.72,33548.0,31.2937,31.323,31.2864,31.3157,33548.0
2016-09-02 12:20:00,42.72,42.75,42.7,42.74,13687.0,31.3157,31.3377,31.301,31.3304,13687.0
2016-09-02 12:30:00,42.74,42.82,42.74,42.8,38484.0,31.3304,31.389,31.3304,31.3743,38484.0
2016-09-02 12:40:00,42.81,42.86,42.8,42.86,34035.0,31.3817,31.4183,31.3743,31.4183,34035.0
2016-09-02 12:50:00,42.86,42.91,42.86,42.87,14197.0,31.4183,31.455,31.4183,31.4257,14197.0
2016-09-02 13:00:00,42.86,42.92,42.84,42.88,33408.0,31.4183,31.4623,31.4037,31.433,33408.0
2016-09-02 13:10:00,42.89,42.92,42.85,42.86,19218.0,31.4403,31.4623,31.411,31.4183,19218.0
2016-09-02 13:20:00,42.85,42.87,42.83,42.86,19459.0,31.411,31.4257,31.3963,31.4183,19459.0
2016-09-02 13:30:00,42.87,42.88,42.81,42.84,29819.0,31.4257,31.433,31.3817,31.4037,29819.0
2016-09-02 13:40:00,42.84,42.92,42.82,42.91,20773.0,31.4037,31.4623,31.389,31.455,20773.0
2016-09-02 13:50:00,42.91,42.96,42.89,42.92,23524.0,31.455,31.4916,31.4403,31.4623,23524.0
2016-09-02 14:00:00,42.93,42.94,42.85,42.86,32158.0,31.4696,31.477,31.411,31.4183,32158.0
2016-09-02 14:10:00,42.86,42.91,42.86,42.91,32327.0,31.4183,31.455,31.4183,31.455,32327.0
2016-09-02 14:20:00,42.9,42.92,42.87,42.88,35391.0,31.4477,31.4623,31.4257,31.433,35391.0
2016-09-02 14:30:00,42.89,42.92,42.88,42.92,30919.0,31.4403,31.4623,31.433,31.4623,30919.0
2016-09-02 14:40:00,42.92,42.95,42.91,42.93,17816.0,31.4623,31.4843,31.455,31.4696,17816.0
2016-09-02 14:50:00,42.93,42.96,42.92,42.94,25142.0,31.4696,31.4916,31.4623,31.477,25142.0
2016-09-02 15:00:00,42.95,42.99,42.93,42.94,38478.0,31.4843,31.5136,31.4696,31.477,38478.0
2016-09-02 15:10:00,42.93,42.97,42.91,42.97,32253.0,31.4696,31.499,31.455,31.499,32253.0
2016-09-02 15:20:00,42.97,42.97,42.9,42.91,40606.0,31.499,31.499,31.4477,31.455,40606.0
2016-09-02 15:30:00,42.9,42.98,42.89,42.97,46252.0,31.4477,31.5063,31.4403,31.499,46252.0
2016-09-02 15:40:00,42.97,43.02,42.92,42.93,68190.0,31.499,31.5356,31.4623,31.4696,68190.0
2016-09-02 15:50:00,42.93,42.99,42.93,42.96,217468.0,31.4696,31.5136,31.4696,31.4916,217468.0
2016-09-06 09:30:00,43.18,43.5,43.07,43.1,121951.0,31.6529,31.8875,31.5723,31.5943,121951.0
2016-09-06 09:40:00,43.1,43.12,42.95,43.08,63129.0,31.5943,31.6089,31.4843,31.5796,63129.0
2016-09-06 09:50:00,43.07,43.1,43.0,43.09,47284.0,31.5723,31.5943,31.521,31.5869,47284.0
2016-09-06 10:00:00,43.08,43.19,43.05,43.11,234584.0,31.5796,31.6602,31.5576,31.6016,234584.0
2016-09-06 10:10:00,43.1,43.13,43.05,43.08,74956.0,31.5943,31.6163,31.5576,31.5796,74956.0
2016-09-06 10:20:00,43.09,43.17,43.03,43.14,76695.0,31.5869,31.6456,31.5429,31.6236,76695.0
2016-09-06 10:30:00,43.14,43.21,43.14,43.19,48063.0,31.6236,31.6749,31.6236,31.6602,48063.0
2016-09-06 10:40:00,43.19,43.25,43.16,43.19,61785.0,31.6602,31.7042,31.6382,31.6602,61785.0
2016-09-06 10:50:00,43.2,43.27,43.2,43.23,45747.0,31.6676,31.7189,31.6676,31.6896,45747.0
2016-09-06 11:00:00,43.23,43.23,43.14,43.18,78819.0,31.6896,31.6896,31.6236,31.6529,78819.0
2016-09-06 11:10:00,43.17,43.19,43.13,43.14,44365.0,31.6456,31.6602,31.6163,31.6236,44365.0
2016-09-06 11:20:00,43.14,43.19,43.13,43.17,33550.0,31.6236,31.6602,31.6163,31.6456,33550.0
2016-09-06 11:30:00,43.17,43.2,43.15,43.19,34977.0,31.6456,31.6676,31.6309,31.6602,34977.0
2016-09-06 11:40:00,43.19,43.27,43.17,43.26,188563.0,31.6602,31.7189,31.6456,31.7115,188563.0
2016-09-06 11:50:00,43.26,43.27,43.22,43.26,22558.0,31.7115,31.7189,31.6822,31.7115,22558.0
2016-09-06 12:00:00,43.26,43.28,43.23,43.25,28591.0,31.7115,31.7262,31.6896,31.7042,28591.0
2016-09-06 12:10:00,43.26,43.28,43.23,43.28,16632.0,31.7115,31.7262,31.6896,31.7262,16632.0
2016-09-06 12:20:00,43.28,43.29,43.25,43.28,11299.0,31.7262,31.7335,31.7042,31.7262,11299.0
2016-09-06 12:30:00,43.29,43.31,43.27,43.29,44708.0,31.7335,31.7482,31.7189,31.7335,44708.0
2016-09-06 12:40:00,43.29,43.31,43.22,43.23,23902.0,31.7335,31.7482,31.6822,31.6896,23902.0
2016-09-06 12:50:00,43.23,43.26,43.21,43.22,40026.0,31.6896,31.7115,31.6749,31.6822,40026.0
2016-09-06 13:00:00,43.22,43.24,43.21,43.24,49434.0,31.6822,31.6969,31.6749,31.6969,49434.0
2016-09-06 13:10:00,43.24,43.28,43.23,43.27,16190.0,31.6969,31.7262,31.6896,31.7189,16190.0
2016-09-06 13:20:00,43.28,43.29,43.24,43.25,46309.0,31.7262,31.7335,31.6969,31.7042,46309.0
2016-09-06 13:30:00,43.24,43.26,43.24,43.26,36632.0,31.6969,31.7115,31.6969,31.7115,36632.0
2016-09-06 13:40:00,43.26,43.27,43.24,43.25,26283.0,31.7115,31.7189,31.6969,31.7042,26283.0
2016-09-06 13:50:00,43.26,43.27,43.2,43.21,35641.0,31.7115,31.7189,31.6676,31.6749,35641.0
2016-09-06 14:00:00,43.22,43.23,43.19,43.2,60514.0,31.6822,31.6896,31.6602,31.6676,60514.0
2016-09-06 14:10:00,43.2,43.24,43.19,43.22,28237.0,31.6676,31.6969,31.6602,31.6822,28237.0
2016-09-06 14:20:00,43.21,43.23,43.2,43.23,21483.0,31.6749,31.6896,31.6676,31.6896,21483.0
2016-09-06 14:30:00,43.22,43.24,43.16,43.16,200276.0,31.6822,31.6969,31.6382,31.6382,200276.0
2016-09-06 14:40:00,43.17,43.17,43.08,43.08,63882.0,31.6456,31.6456,31.5796,31.5796,63882.0
2016-09-06 14:50:00,43.08,43.09,43.03,43.05,41599.0,31.5796,31.5869,31.5429,31.5576,41599.0
2016-09-06 15:00:00,43.05,43.07,43.0,43.01,41673.0,31.5576,31.5723,31.521,31.5283,41673.0
2016-09-06 15:10:00,43.01,43.08,42.97,43.07,53408.0,31.5283,31.5796,31.499,31.5723,53408.0
2016-09-06 15:20:00,43.07,43.13,43.06,43.12,31392.0,31.5723,31.6163,31.5649,31.6089,31392.0
2016-09-06 15:30:00,43.12,43.15,43.08,43.15,63424.0,31.6089,31.6309,31.5796,31.6309,63424.0
2016-09-06 15:40:00,43.15,43.2,43.13,43.14,108627.0,31.6309,31.6676,31.6163,31.6236,108627.0
2016-09-06 15:50:00,43.14,43.16,43.12,43.16,277281.0,31.6236,31.6382,31.6089,31.6382,277281.0
2016-09-07 09:30:00,42.74,42.82,42.53,42.64,178249.0,31.6335,31.6927,31.478,31.5595,178249.0
2016-09-07 09:40:00,42.64,42.74,42.52,42.52,85862.0,31.5595,31.6335,31.4706,31.4706,85862.0
2016-09-07 09:50:00,42.52,42.7,42.48,42.6,162376.0,31.4706,31.6039,31.441,31.5298,162376.0
2016-09-07 10:00:00,42.58,42.65,42.53,42.59,98254.0,31.515,31.5669,31.478,31.5224,98254.0
2016-09-07 10:10:00,42.58,42.69,42.58,42.68,216849.0,31.515,31.5965,31.515,31.5891,216849.0
2016-09-07 10:20:00,42.68,42.7,42.59,42.62,83231.0,31.5891,31.6039,31.5224,31.5447,83231.0
2016-09-07 10:30:00,42.62,42.63,42.58,42.63,18062.0,31.5447,31.5521,31.515,31.5521,18062.0
2016-09-07 10:40:00,42.63,42.66,42.59,42.64,70311.0,31.5521,31.5743,31.5224,31.5595,70311.0
2016-09-07 10:50:00,42.63,42.64,42.53,42.54,101783.0,31.5521,31.5595,31.478,31.4854,101783.0
2016-09-07 11:00:00,42.54,42.58,42.51,42.55,31890.0,31.4854,31.515,31.4632,31.4928,31890.0
2016-09-07 11:10:00,42.55,42.55,42.48,42.49,42838.0,31.4928,31.4928,31.441,31.4484,42838.0
2016-09-07 11:20:00,42.49,42.51,42.46,42.48,80247.0,31.4484,31.4632,31.4262,31.441,80247.0
2016-09-07 11:30:00,42.49,42.49,42.46,42.48,56121.0,31.4484,31.4484,31.4262,31.441,56121.0
2016-09-07 11:40:00,42.48,42.55,42.46,42.55,151461.0,31.441,31.4928,31.4262,31.4928,151461.0
2016-09-07 11:50:00,42.55,42.58,42.54,42.56,26578.0,31.4928,31.515,31.4854,31.5002,26578.0
2016-09-07 12:00:00,42.55,42.56,42.52,42.54,107239.0,31.4928,31.5002,31.4706,31.4854,107239.0
2016-09-07 12:10:00,42.53,42.54,42.51,42.51,25928.0,31.478,31.4854,31.4632,31.4632,25928.0
2016-09-07 12:20:00,42.5,42.51,42.45,42.48,43277.0,31.4558,31.4632,31.4188,31.441,43277.0
2016-09-07 12:30:00,42.49,42.53,42.49,42.52,17628.0,31.4484,31.478,31.4484,31.4706,17628.0
2016-09-07 12:40:00,42.52,42.6,42.52,42.57,29325.0,31.4706,31.5298,31.4706,31.5076,29325.0
2016-09-07 12:50:00,42.58,42.58,42.51,42.52,25292.0,31.515,31.515,31.4632,31.4706,25292.0
2016-09-07 13:00:00,42.52,42.54,42.49,42.54,48073.0,31.4706,31.4854,31.4484,31.4854,48073.0
2016-09-07 13:10:00,42.54,42.54,42.5,42.5,16157.0,31.4854,31.4854,31.4558,31.4558,16157.0
2016-09-07 13:20:00,42.51,42.51,42.47,42.48,19073.0,31.4632,31.4632,31.4336,31.441,19073.0
2016-09-07 13:30:00,42.48,42.49,42.47,42.48,11937.0,31.441,31.4484,31.4336,31.441,11937.0
2016-09-07 13:40:00,42.48,42.49,42.39,42.43,53846.0,31.441,31.4484,31.3744,31.404,53846.0
2016-09-07 13:50:00,42.43,42.44,42.38,42.39,25271.0,31.404,31.4114,31.367,31.3744,25271.0
2016-09-07 14:00:00,42.39,42.39,42.36,42.38,37354.0,31.3744,31.3744,31.3522,31.367,37354.0
2016-09-07 14:10:00,42.38,42.41,42.38,42.41,30816.0,31.367,31.3892,31.367,31.3892,30816.0
2016-09-07 14:20:00,42.41,42.42,42.4,42.41,30367.0,31.3892,31.3966,31.3818,31.3892,30367.0
2016-09-07 14:30:00,42.41,42.42,42.37,42.39,85831.0,31.3892,31.3966,31.3596,31.3744,85831.0
2016-09-07 14:40:00,42.39,42.39,42.35,42.39,54859.0,31.3744,31.3744,31.3448,31.3744,54859.0
2016-09-07 14:50:00,42.39,42.4,42.37,42.39,37737.0,31.3744,31.3818,31.3596,31.3744,37737.0
2016-09-07 15:00:00,42.39,42.43,42.39,42.43,31281.0,31.3744,31.404,31.3744,31.404,31281.0
2016-09-07 15:10:00,42.43,42.5,42.42,42.47,43137.0,31.404,31.4558,31.3966,31.4336,43137.0
2016-09-07 15:20:00,42.47,42.47,42.41,42.41,61129.0,31.4336,31.4336,31.3892,31.3892,61129.0
2016-09-07 15:30:00,42.41,42.43,42.36,42.39,129167.0,31.3892,31.404,31.3522,31.3744,129167.0
2016-09-07 15:40:00,42.39,42.4,42.33,42.33,152557.0,31.3744,31.3818,31.33,31.33,152557.0
2016-09-07 15:50:00,42.34,42.38,42.33,42.37,228800.0,31.3374,31.367,31.33,31.3596,228800.0
2016-09-08 09:30:00,42.26,42.51,42.24,42.42,73521.0,31.2782,31.4632,31.2634,31.3966,73521.0
2016-09-08 09:40:00,42.42,42.63,42.42,42.62,65073.0,31.3966,31.5521,31.3966,31.5447,65073.0
2016-09-08 09:50:00,42.63,42.73,42.62,42.71,88050.0,31.5521,31.6261,31.5447,31.6113,88050.0
2016-09-08 10:00:00,42.7,42.9,42.7,42.85,80751.0,31.6039,31.7519,31.6039,31.7149,80751.0
2016-09-08 10:10:00,42.85,42.93,42.8,42.93,50279.0,31.7149,31.7741,31.6779,31.7741,50279.0
2016-09-08 10:20:00,42.93,42.95,42.83,42.87,47504.0,31.7741,31.7889,31.7001,31.7297,47504.0
2016-09-08 10:30:00,42.86,42.91,42.81,42.87,64598.0,31.7223,31.7593,31.6853,31.7297,64598.0
2016-09-08 10:40:00,42.88,42.97,42.86,42.9,77257.0,31.7371,31.8037,31.7223,31.7519,77257.0
2016-09-08 10:50:00,42.89,42.9,42.87,42.9,35468.0,31.7445,31.7519,31.7297,31.7519,35468.0
2016-09-08 11:00:00,42.9,42.93,42.84,42.89,39394.0,31.7519,31.7741,31.7075,31.7445,39394.0
2016-09-08 11:10:00,42.9,42.96,42.8,42.82,36864.0,31.7519,31.7963,31.6779,31.6927,36864.0
2016-09-08 11:20:00,42.82,42.82,42.75,42.8,34925.0,31.6927,31.6927,31.6409,31.6779,34925.0
2016-09-08 11:30:00,42.8,42.83,42.71,42.73,91922.0,31.6779,31.7001,31.6113,31.6261,91922.0
2016-09-08 11:40:00,42.73,42.77,42.68,42.77,60769.0,31.6261,31.6557,31.5891,31.6557,60769.0
2016-09-08 11:50:00,42.77,42.8,42.74,42.75,31016.0,31.6557,31.6779,31.6335,31.6409,31016.0
2016-09-08 12:00:00,42.75,42.78,42.68,42.69,27882.0,31.6409,31.6631,31.5891,31.5965,27882.0
2016-09-08 12:10:00,42.69,42.72,42.67,42.72,60432.0,31.5965,31.6187,31.5817,31.6187,60432.0
2016-09-08 12:20:00,42.72,42.76,42.72,42.74,38119.0,31.6187,31.6483,31.6187,31.6335,38119.0
2016-09-08 12:30:00,42.74,42.74,42.68,42.72,43898.0,31.6335,31.6335,31.5891,31.6187,43898.0
2016-09-08 12:40:00,42.71,42.78,42.69,42.77,30899.0,31.6113,31.6631,31.5965,31.6557,30899.0
2016-09-08 12:50:00,42.76,42.82,42.76,42.8,26286.0,31.6483,31.6927,31.6483,31.6779,26286.0
2016-09-08 13:00:00,42.81,42.83,42.8,42.83,55220.0,31.6853,31.7001,31.6779,31.7001,55220.0
2016-09-08 13:10:00,42.82,42.85,42.82,42.84,21256.0,31.6927,31.7149,31.6927,31.7075,21256.0
2016-09-08 13:20:00,42.84,42.87,42.82,42.86,35494.0,31.7075,31.7297,31.6927,31.7223,35494.0
2016-09-08 13:30:00,42.85,42.89,42.84,42.88,23006.0,31.7149,31.7445,31.7075,31.7371,23006.0
2016-09-08 13:40:00,42.88,42.93,42.87,42.93,60363.0,31.7371,31.7741,31.7297,31.7741,60363.0
2016-09-08 13:50:00,42.92,42.97,42.9,42.95,35603.0,31.7667,31.8037,31.7519,31.7889,35603.0
2016-09-08 14:00:00,42.94,42.97,42.92,42.97,53661.0,31.7815,31.8037,31.7667,31.8037,53661.0
2016-09-08 14:10:00,42.96,43.06,42.96,43.0,113592.0,31.7963,31.8703,31.7963,31.8259,113592.0
2016-09-08 14:20:00,43.0,43.05,42.99,43.0,52184.0,31.8259,31.8629,31.8185,31.8259,52184.0
2016-09-08 14:30:00,43.01,43.03,43.0,43.02,44783.0,31.8333,31.8481,31.8259,31.8407,44783.0
2016-09-08 14:40:00,43.03,43.09,43.02,43.07,65226.0,31.8481,31.8925,31.8407,31.8777,65226.0
2016-09-08 14:50:00,43.06,43.06,43.04,43.05,25022.0,31.8703,31.8703,31.8555,31.8629,25022.0
2016-09-08 15:00:00,43.05,43.08,43.04,43.05,52938.0,31.8629,31.8851,31.8555,31.8629,52938.0
2016-09-08 15:10:00,43.05,43.14,43.04,43.14,96323.0,31.8629,31.9295,31.8555,31.9295,96323.0
2016-09-08 15:20:00,43.13,43.15,43.11,43.12,98390.0,31.9221,31.9369,31.9073,31.9147,98390.0
2016-09-08 15:30:00,43.11,43.18,43.11,43.17,99039.0,31.9073,31.9591,31.9073,31.9517,99039.0
2016-09-08 15:40:00,43.18,43.19,43.08,43.09,150925.0,31.9591,31.9665,31.8851,31.8925,150925.0
2016-09-08 15:50:00,43.09,43.14,43.08,43.11,227578.0,31.8925,31.9295,31.8851,31.9073,227578.0
2016-09-09 09:30:00,42.79,42.84,42.27,42.3,111923.0,31.6705,31.7075,31.2856,31.3078,111923.0
2016-09-09 09:40:00,42.28,42.43,42.28,42.31,88296.0,31.293,31.404,31.293,31.3152,88296.0
2016-09-09 09:50:00,42.31,42.33,42.08,42.14,107028.0,31.3152,31.33,31.145,31.1894,107028.0
2016-09-09 10:00:00,42.14,42.16,42.01,42.06,79471.0,31.1894,31.2042,31.0932,31.1302,79471.0
2016-09-09 10:10:00,42.05,42.19,41.97,42.02,83321.0,31.1228,31.2264,31.0636,31.1006,83321.0
2016-09-09 10:20:00,42.03,42.03,41.85,41.85,61487.0,31.108,31.108,30.9747,30.9747,61487.0
2016-09-09 10:30:00,41.85,41.93,41.8,41.84,47425.0,30.9747,31.034,30.9377,30.9673,47425.0
2016-09-09 10:40:00,41.85,41.87,41.81,41.83,37253.0,30.9747,30.9895,30.9451,30.9599,37253.0
2016-09-09 10:50:00,41.82,41.92,41.82,41.91,28558.0,30.9525,31.0266,30.9525,31.0192,28558.0
2016-09-09 11:00:00,41.92,41.96,41.85,41.94,66534.0,31.0266,31.0562,30.9747,31.0414,66534.0
2016-09-09 11:10:00,41.93,41.94,41.86,41.88,35953.0,31.034,31.0414,30.9821,30.9969,35953.0
2016-09-09 11:20:00,41.88,42.0,41.87,42.0,44566.0,30.9969,31.0858,30.9895,31.0858,44566.0
2016-09-09 11:30:00,42.0,42.0,41.93,41.96,60738.0,31.0858,31.0858,31.034,31.0562,60738.0
2016-09-09 11:40:00,41.97,41.97,41.88,41.92,46325.0,31.0636,31.0636,30.9969,31.0266,46325.0
2016-09-09 11:50:00,41.93,41.95,41.89,41.91,65984.0,31.034,31.0488,31.0043,31.0192,65984.0
2016-09-09 12:00:00,41.92,41.92,41.84,41.88,76838.0,31.0266,31.0266,30.9673,30.9969,76838.0
2016-09-09 12:10:00,41.87,41.9,41.85,41.85,43589.0,30.9895,31.0118,30.9747,30.9747,43589.0
2016-09-09 12:20:00,41.85,41.92,41.84,41.91,48290.0,30.9747,31.0266,30.9673,31.0192,48290.0
2016-09-09 12:30:00,41.91,41.91,41.87,41.88,38591.0,31.0192,31.0192,30.9895,30.9969,38591.0
2016-09-09 12:40:00,41.87,41.89,41.84,41.86,20739.0,30.9895,31.0043,30.9673,30.9821,20739.0
2016-09-09 12:50:00,41.86,41.88,41.81,41.84,31840.0,30.9821,30.9969,30.9451,30.9673,31840.0
2016-09-09 13:00:00,41.84,41.87,41.82,41.85,29331.0,30.9673,30.9895,30.9525,30.9747,29331.0
2016-09-09 13:10:00,41.84,41.86,41.74,41.75,93965.0,30.9673,30.9821,30.8933,30.9007,93965.0
2016-09-09 13:20:00,41.75,41.76,41.7,41.73,33234.0,30.9007,30.9081,30.8637,30.8859,33234.0
2016-09-09 13:30:00,41.73,41.73,41.67,41.68,35373.0,30.8859,30.8859,30.8415,30.8489,35373.0
2016-09-09 13:40:00,41.67,41.68,41.57,41.58,56125.0,30.8415,30.8489,30.7675,30.7749,56125.0
2016-09-09 13:50:00,41.58,41.63,41.55,41.63,29784.0,30.7749,30.8119,30.7527,30.8119,29784.0
2016-09-09 14:00:00,41.62,41.62,41.55,41.58,36961.0,30.8045,30.8045,30.7527,30.7749,36961.0
2016-09-09 14:10:00,41.59,41.61,41.53,41.54,30736.0,30.7823,30.7971,30.7379,30.7453,30736.0
2016-09-09 14:20:00,41.53,41.63,41.52,41.63,26325.0,30.7379,30.8119,30.7305,30.8119,26325.0
2016-09-09 14:30:00,41.63,41.64,41.58,41.62,39550.0,30.8119,30.8193,30.7749,30.8045,39550.0
2016-09-09 14:40:00,41.61,41.61,41.45,41.47,46371.0,30.7971,30.7971,30.6787,30.6935,46371.0
2016-09-09 14:50:00,41.48,41.51,41.46,41.48,39531.0,30.7009,30.7231,30.6861,30.7009,39531.0
2016-09-09 15:00:00,41.49,41.52,41.43,41.44,48473.0,30.7083,30.7305,30.6639,30.6713,48473.0
2016-09-09 15:10:00,41.44,41.45,41.38,41.41,66230.0,30.6713,30.6787,30.6269,30.6491,66230.0
2016-09-09 15:20:00,41.41,41.44,41.39,41.4,34265.0,30.6491,30.6713,30.6343,30.6417,34265.0
2016-09-09 15:30:00,41.4,41.41,41.31,41.31,98950.0,30.6417,30.6491,30.5751,30.5751,98950.0
2016-09-09 15:40:00,41.3,41.32,41.13,41.2,103264.0,30.5677,30.5825,30.4418,30.4937,103264.0
2016-09-09 15:50:00,41.2,41.27,41.11,41.14,384056.0,30.4937,30.5455,30.427,30.4492,384056.0
2016-09-12 09:30:00,41.13,41.37,41.12,41.3,73342.0,30.4418,30.6195,30.4344,30.5677,73342.0
2016-09-12 09:40:00,41.3,41.32,41.22,41.22,58972.0,30.5677,30.5825,30.5085,30.5085,58972.0
2016-09-12 09:50:00,41.22,41.45,41.18,41.39,67749.0,30.5085,30.6787,30.4789,30.6343,67749.0
2016-09-12 10:00:00,41.39,41.47,41.37,41.38,64464.0,30.6343,30.6935,30.6195,30.6269,64464.0
2016-09-12 10:10:00,41.38,41.39,41.28,41.35,50078.0,30.6269,30.6343,30.5529,30.6047,50078.0
2016-09-12 10:20:00,41.34,41.39,41.27,41.31,40526.0,30.5973,30.6343,30.5455,30.5751,40526.0
2016-09-12 10:30:00,41.31,41.34,41.2,41.22,46038.0,30.5751,30.5973,30.4937,30.5085,46038.0
2016-09-12 10:40:00,41.22,41.26,41.18,41.19,38527.0,30.5085,30.5381,30.4789,30.4863,38527.0
2016-09-12 10:50:00,41.17,41.18,41.13,41.14,30516.0,30.4715,30.4789,30.4418,30.4492,30516.0
2016-09-12 11:00:00,41.13,41.19,41.12,41.17,28725.0,30.4418,30.4863,30.4344,30.4715,28725.0
2016-09-12 11:10:00,41.17,41.18,41.08,41.11,25112.0,30.4715,30.4789,30.4048,30.427,25112.0
2016-09-12 11:20:00,41.1,41.13,41.07,41.08,36897.0,30.4196,30.4418,30.3974,30.4048,36897.0
2016-09-12 11:30:00,41.07,41.23,41.07,41.22,37353.0,30.3974,30.5159,30.3974,30.5085,37353.0
2016-09-12 11:40:00,41.22,41.33,41.22,41.33,92976.0,30.5085,30.5899,30.5085,30.5899,92976.0
2016-09-12 11:50:00,41.33,41.4,41.31,41.39,87457.0,30.5899,30.6417,30.5751,30.6343,87457.0
2016-09-12 12:00:00,41.4,41.48,41.35,41.38,166180.0,30.6417,30.7009,30.6047,30.6269,166180.0
2016-09-12 12:10:00,41.38,41.48,41.36,41.45,93188.0,30.6269,30.7009,30.6121,30.6787,93188.0
2016-09-12 12:20:00,41.45,41.48,41.43,41.47,38198.0,30.6787,30.7009,30.6639,30.6935,38198.0
2016-09-12 12:30:00,41.47,41.51,41.47,41.48,32488.0,30.6935,30.7231,30.6935,30.7009,32488.0
2016-09-12 12:40:00,41.49,41.5,41.42,41.44,42602.0,30.7083,30.7157,30.6565,30.6713,42602.0
2016-09-12 12:50:00,41.44,41.54,41.43,41.53,55015.0,30.6713,30.7453,30.6639,30.7379,55015.0
2016-09-12 13:00:00,41.53,41.6,41.53,41.58,40520.0,30.7379,30.7897,30.7379,30.7749,40520.0
2016-09-12 13:10:00,41.59,41.79,41.55,41.63,74662.0,30.7823,30.9303,30.7527,30.8119,74662.0
2016-09-12 13:20:00,41.63,41.72,41.57,41.6,83587.0,30.8119,30.8785,30.7675,30.7897,83587.0
2016-09-12 13:30:00,41.61,41.64,41.51,41.63,72931.0,30.7971,30.8193,30.7231,30.8119,72931.0
2016-09-12 13:40:00,41.64,41.75,41.54,41.74,47805.0,30.8193,30.9007,30.7453,30.8933,47805.0
2016-09-12 13:50:00,41.74,41.84,41.72,41.83,109894.0,30.8933,30.9673,30.8785,30.9599,109894.0
2016-09-12 14:00:00,41.82,41.92,41.8,41.89,68621.0,30.9525,31.0266,30.9377,31.0043,68621.0
2016-09-12 14:10:00,41.9,42.02,41.88,42.02,56201.0,31.0118,31.1006,30.9969,31.1006,56201.0
2016-09-12 14:20:00,42.02,42.02,41.9,41.92,130866.0,31.1006,31.1006,31.0118,31.0266,130866.0
2016-09-12 14:30:00,41.93,42.04,41.9,42.03,53242.0,31.034,31.1154,31.0118,31.108,53242.0
2016-09-12 14:40:00,42.03,42.05,41.9,41.94,91431.0,31.108,31.1228,31.0118,31.0414,91431.0
2016-09-12 14:50:00,41.94,41.94,41.86,41.87,63942.0,31.0414,31.0414,30.9821,30.9895,63942.0
2016-09-12 15:00:00,41.87,41.97,41.86,41.95,78782.0,30.9895,31.0636,30.9821,31.0488,78782.0
2016-09-12 15:10:00,41.94,41.97,41.86,41.88,52626.0,31.0414,31.0636,30.9821,30.9969,52626.0
2016-09-12 15:20:00,41.87,41.96,41.87,41.93,66502.0,30.9895,31.0562,30.9895,31.034,66502.0
2016-09-12 15:30:00,41.93,41.95,41.85,41.92,109733.0,31.034,31.0488,30.9747,31.0266,109733.0
2016-09-12 15:40:00,41.91,42.02,41.9,41.94,150827.0,31.0192,31.1006,31.0118,31.0414,150827.0
2016-09-12 15:50:00,41.93,41.94,41.85,41.91,225554.0,31.034,31.0414,30.9747,31.0192,225554.0
2016-09-13 09:30:00,41.77,41.82,41.54,41.69,59341.0,30.9155,30.9525,30.7453,30.8563,59341.0
2016-09-13 09:40:00,41.69,41.7,41.51,41.52,95905.0,30.8563,30.8637,30.7231,30.7305,95905.0
2016-09-13 09:50:00,41.52,41.65,41.52,41.53,104701.0,30.7305,30.8267,30.7305,30.7379,104701.0
2016-09-13 10:00:00,41.54,41.62,41.39,41.4,67814.0,30.7453,30.8045,30.6343,30.6417,67814.0
2016-09-13 10:10:00,41.38,41.48,41.37,41.43,78145.0,30.6269,30.7009,30.6195,30.6639,78145.0
2016-09-13 10:20:00,41.42,41.42,41.31,41.36,84311.0,30.6565,30.6565,30.5751,30.6121,84311.0
2016-09-13 10:30:00,41.36,41.44,41.31,41.4,50188.0,30.6121,30.6713,30.5751,30.6417,50188.0
2016-09-13 10:40:00,41.41,41.46,41.38,41.4,31311.0,30.6491,30.6861,30.6269,30.6417,31311.0
2016-09-13 10:50:00,41.39,41.41,41.34,41.38,45458.0,30.6343,30.6491,30.5973,30.6269,45458.0
2016-09-13 11:00:00,41.38,41.44,41.36,41.42,41041.0,30.6269,30.6713,30.6121,30.6565,41041.0
2016-09-13 11:10:00,41.43,41.44,41.35,41.43,52482.0,30.6639,30.6713,30.6047,30.6639,52482.0
2016-09-13 11:20:00,41.42,41.46,41.38,41.42,36547.0,30.6565,30.6861,30.6269,30.6565,36547.0
2016-09-13 11:30:00,41.41,41.46,41.35,41.43,40798.0,30.6491,30.6861,30.6047,30.6639,40798.0
2016-09-13 11:40:00,41.43,41.51,41.4,41.49,32998.0,30.6639,30.7231,30.6417,30.7083,32998.0
2016-09-13 11:50:00,41.49,41.51,41.42,41.47,33692.0,30.7083,30.7231,30.6565,30.6935,33692.0
2016-09-13 12:00:00,41.47,41.5,41.4,41.42,29356.0,30.6935,30.7157,30.6417,30.6565,29356.0
2016-09-13 12:10:00,41.42,41.43,41.38,41.4,37962.0,30.6565,30.6639,30.6269,30.6417,37962.0
2016-09-13 12:20:00,41.4,41.4,41.3,41.31,31401.0,30.6417,30.6417,30.5677,30.5751,31401.0
2016-09-13 12:30:00,41.31,41.35,41.27,41.34,27352.0,30.5751,30.6047,30.5455,30.5973,27352.0
2016-09-13 12:40:00,41.34,41.34,41.25,41.27,28306.0,30.5973,30.5973,30.5307,30.5455,28306.0
2016-09-13 12:50:00,41.27,41.27,41.16,41.19,35572.0,30.5455,30.5455,30.464,30.4863,35572.0
2016-09-13 13:00:00,41.19,41.3,41.12,41.3,58907.0,30.4863,30.5677,30.4344,30.5677,58907.0
2016-09-13 13:10:00,41.29,41.45,41.28,41.45,43545.0,30.5603,30.6787,30.5529,30.6787,43545.0
2016-09-13 13:20:00,41.46,41.51,41.4,41.49,39580.0,30.6861,30.7231,30.6417,30.7083,39580.0
2016-09-13 13:30:00,41.5,41.58,41.42,41.5,48686.0,30.7157,30.7749,30.6565,30.7157,48686.0
2016-09-13 13:40:00,41.49,41.5,41.39,41.42,27982.0,30.7083,30.7157,30.6343,30.6565,27982.0
2016-09-13 13:50:00,41.42,41.44,41.3,41.39,35656.0,30.6565,30.6713,30.5677,30.6343,35656.0
2016-09-13 14:00:00,41.36,41.38,41.31,41.36,26483.0,30.6121,30.6269,30.5751,30.6121,26483.0
2016-09-13 14:10:00,41.35,41.4,41.3,41.34,113322.0,30.6047,30.6417,30.5677,30.5973,113322.0
2016-09-13 14:20:00,41.34,41.34,41.26,41.27,72316.0,30.5973,30.5973,30.5381,30.5455,72316.0
2016-09-13 14:30:00,41.26,41.32,41.21,41.29,38220.0,30.5381,30.5825,30.5011,30.5603,38220.0
2016-09-13 14:40:00,41.3,41.38,41.29,41.37,25233.0,30.5677,30.6269,30.5603,30.6195,25233.0
2016-09-13 14:50:00,41.37,41.4,41.27,41.27,64305.0,30.6195,30.6417,30.5455,30.5455,64305.0
2016-09-13 15:00:00,41.27,41.27,41.21,41.23,53444.0,30.5455,30.5455,30.5011,30.5159,53444.0
2016-09-13 15:10:00,41.23,41.29,41.16,41.26,43669.0,30.5159,30.5603,30.464,30.5381,43669.0
2016-09-13 15:20:00,41.26,41.3,41.23,41.27,71245.0,30.5381,30.5677,30.5159,30.5455,71245.0
2016-09-13 15:30:00,41.27,41.33,41.25,41.3,58523.0,30.5455,30.5899,30.5307,30.5677,58523.0
2016-09-13 15:40:00,41.29,41.29,41.16,41.22,124496.0,30.5603,30.5603,30.464,30.5085,124496.0
2016-09-13 15:50:00,41.23,41.38,41.22,41.23,198374.0,30.5159,30.6269,30.5085,30.5159,198374.0
2016-09-14 09:30:00,41.39,41.57,41.26,41.31,74879.0,30.6343,30.7675,30.5381,30.5751,74879.0
2016-09-14 09:40:00,41.32,41.5,41.26,41.48,77253.0,30.5825,30.7157,30.5381,30.7009,77253.0
2016-09-14 09:50:00,41.48,41.59,41.45,41.54,70084.0,30.7009,30.7823,30.6787,30.7453,70084.0
2016-09-14 10:00:00,41.54,41.76,41.52,41.71,127912.0,30.7453,30.9081,30.7305,30.8711,127912.0
2016-09-14 10:10:00,41.71,41.75,41.67,41.67,61180.0,30.8711,30.9007,30.8415,30.8415,61180.0
2016-09-14 10:20:00,41.67,41.79,41.66,41.77,94488.0,30.8415,30.9303,30.8341,30.9155,94488.0
2016-09-14 10:30:00,41.78,41.85,41.68,41.69,55571.0,30.9229,30.9747,30.8489,30.8563,55571.0
2016-09-14 10:40:00,41.69,41.69,41.53,41.53,42043.0,30.8563,30.8563,30.7379,30.7379,42043.0
2016-09-14 10:50:00,41.52,41.53,41.46,41.47,81745.0,30.7305,30.7379,30.6861,30.6935,81745.0
2016-09-14 11:00:00,41.47,41.56,41.47,41.55,86603.0,30.6935,30.7601,30.6935,30.7527,86603.0
2016-09-14 11:10:00,41.55,41.59,41.53,41.55,87805.0,30.7527,30.7823,30.7379,30.7527,87805.0
2016-09-14 11:20:00,41.56,41.61,41.53,41.53,43650.0,30.7601,30.7971,30.7379,30.7379,43650.0
2016-09-14 11:30:00,41.52,41.52,41.42,41.48,32901.0,30.7305,30.7305,30.6565,30.7009,32901.0
2016-09-14 11:40:00,41.48,41.54,41.46,41.49,39917.0,30.7009,30.7453,30.6861,30.7083,39917.0
2016-09-14 11:50:00,41.49,41.55,41.47,41.54,44595.0,30.7083,30.7527,30.6935,30.7453,44595.0
2016-09-14 12:00:00,41.54,41.57,41.48,41.52,53002.0,30.7453,30.7675,30.7009,30.7305,53002.0
2016-09-14 12:10:00,41.53,41.57,41.52,41.54,43755.0,30.7379,30.7675,30.7305,30.7453,43755.0
2016-09-14 12:20:00,41.54,41.55,41.53,41.54,24971.0,30.7453,30.7527,30.7379,30.7453,24971.0
2016-09-14 12:30:00,41.55,41.56,41.51,41.51,34168.0,30.7527,30.7601,30.7231,30.7231,34168.0
2016-09-14 12:40:00,41.51,41.52,41.43,41.46,34164.0,30.7231,30.7305,30.6639,30.6861,34164.0
2016-09-14 12:50:00,41.47,41.49,41.44,41.45,25738.0,30.6935,30.7083,30.6713,30.6787,25738.0
2016-09-14 13:00:00,41.45,41.46,41.41,41.41,37084.0,30.6787,30.6861,30.6491,30.6491,37084.0
2016-09-14 13:10:00,41.42,41.42,41.38,41.39,35354.0,30.6565,30.6565,30.6269,30.6343,35354.0
2016-09-14 13:20:00,41.39,41.45,41.38,41.44,35926.0,30.6343,30.6787,30.6269,30.6713,35926.0
2016-09-14 13:30:00,41.44,41.46,41.42,41.45,45503.0,30.6713,30.6861,30.6565,30.6787,45503.0
2016-09-14 13:40:00,41.45,41.47,41.39,41.39,36022.0,30.6787,30.6935,30.6343,30.6343,36022.0
2016-09-14 13:50:00,41.39,41.4,41.32,41.33,41442.0,30.6343,30.6417,30.5825,30.5899,41442.0
2016-09-14 14:00:00,41.33,41.34,41.21,41.22,64838.0,30.5899,30.5973,30.5011,30.5085,64838.0
2016-09-14 14:10:00,41.23,41.26,41.18,41.26,51571.0,30.5159,30.5381,30.4789,30.5381,51571.0
2016-09-14 14:20:00,41.25,41.27,41.21,41.25,52199.0,30.5307,30.5455,30.5011,30.5307,52199.0
2016-09-14 14:30:00,41.25,41.28,41.22,41.27,50101.0,30.5307,30.5529,30.5085,30.5455,50101.0
2016-09-14 14:40:00,41.27,41.32,41.25,41.27,44286.0,30.5455,30.5825,30.5307,30.5455,44286.0
2016-09-14 14:50:00,41.27,41.29,41.24,41.28,43032.0,30.5455,30.5603,30.5233,30.5529,43032.0
2016-09-14 15:00:00,41.28,41.28,41.21,41.23,43787.0,30.5529,30.5529,30.5011,30.5159,43787.0
2016-09-14 15:10:00,41.23,41.24,41.19,41.21,55886.0,30.5159,30.5233,30.4863,30.5011,55886.0
2016-09-14 15:20:00,41.22,41.24,41.16,41.16,82952.0,30.5085,30.5233,30.464,30.464,82952.0
2016-09-14 15:30:00,41.17,41.3,41.17,41.26,70254.0,30.4715,30.5677,30.4715,30.5381,70254.0
2016-09-14 15:40:00,41.26,41.42,41.25,41.42,198427.0,30.5381,30.6565,30.5307,30.6565,198427.0
2016-09-14 15:50:00,41.42,41.5,41.36,41.47,470316.0,30.6565,30.7157,30.6121,30.6935,470316.0
2016-09-15 09:30:00,41.44,41.58,41.33,41.45,104482.0,30.6713,30.7749,30.5899,30.6787,104482.0
2016-09-15 09:40:00,41.45,41.61,41.4,41.6,80891.0,30.6787,30.7971,30.6417,30.7897,80891.0
2016-09-15 09:50:00,41.59,41.7,41.55,41.59,89093.0,30.7823,30.8637,30.7527,30.7823,89093.0
2016-09-15 10:00:00,41.59,41.72,41.59,41.67,74814.0,30.7823,30.8785,30.7823,30.8415,74814.0
2016-09-15 10:10:00,41.66,41.7,41.59,41.7,55919.0,30.8341,30.8637,30.7823,30.8637,55919.0
2016-09-15 10:20:00,41.7,41.73,41.6,41.66,45696.0,30.8637,30.8859,30.7897,30.8341,45696.0
2016-09-15 10:30:00,41.67,41.69,41.6,41.69,36507.0,30.8415,30.8563,30.7897,30.8563,36507.0
2016-09-15 10:40:00,41.68,41.69,41.56,41.57,32631.0,30.8489,30.8563,30.7601,30.7675,32631.0
2016-09-15 10:50:00,41.58,41.66,41.58,41.65,26613.0,30.7749,30.8341,30.7749,30.8267,26613.0
2016-09-15 11:00:00,41.65,41.77,41.65,41.76,57314.0,30.8267,30.9155,30.8267,30.9081,57314.0
2016-09-15 11:10:00,41.75,41.79,41.73,41.73,22324.0,30.9007,30.9303,30.8859,30.8859,22324.0
2016-09-15 11:20:00,41.73,41.76,41.66,41.76,21217.0,30.8859,30.9081,30.8341,30.9081,21217.0
2016-09-15 11:30:00,41.76,41.82,41.74,41.75,22481.0,30.9081,30.9525,30.8933,30.9007,22481.0
2016-09-15 11:40:00,41.75,41.78,41.71,41.73,30183.0,30.9007,30.9229,30.8711,30.8859,30183.0
2016-09-15 11:50:00,41.73,41.81,41.73,41.75,25857.0,30.8859,30.9451,30.8859,30.9007,25857.0
2016-09-15 12:00:00,41.74,41.77,41.71,41.74,25220.0,30.8933,30.9155,30.8711,30.8933,25220.0
2016-09-15 12:10:00,41.73,41.75,41.62,41.63,21682.0,30.8859,30.9007,30.8045,30.8119,21682.0
2016-09-15 12:20:00,41.64,41.67,41.58,41.59,15700.0,30.8193,30.8415,30.7749,30.7823,15700.0
2016-09-15 12:30:00,41.6,41.62,41.54,41.58,16190.0,30.7897,30.8045,30.7453,30.7749,16190.0
2016-09-15 12:40:00,41.58,41.61,41.56,41.59,28999.0,30.7749,30.7971,30.7601,30.7823,28999.0
2016-09-15 12:50:00,41.59,41.63,41.58,41.62,17359.0,30.7823,30.8119,30.7749,30.8045,17359.0
2016-09-15 13:00:00,41.62,41.69,41.59,41.59,17073.0,30.8045,30.8563,30.7823,30.7823,17073.0
2016-09-15 13:10:00,41.6,41.62,41.55,41.62,24385.0,30.7897,30.8045,30.7527,30.8045,24385.0
2016-09-15 13:20:00,41.62,41.62,41.56,41.6,26455.0,30.8045,30.8045,30.7601,30.7897,26455.0
2016-09-15 13:30:00,41.6,41.66,41.59,41.63,36255.0,30.7897,30.8341,30.7823,30.8119,36255.0
2016-09-15 13:40:00,41.63,41.7,41.63,41.7,40279.0,30.8119,30.8637,30.8119,30.8637,40279.0
2016-09-15 13:50:00,41.69,41.7,41.65,41.68,16732.0,30.8563,30.8637,30.8267,30.8489,16732.0
2016-09-15 14:00:00,41.68,41.74,41.67,41.71,43319.0,30.8489,30.8933,30.8415,30.8711,43319.0
2016-09-15 14:10:00,41.71,41.84,41.7,41.84,50456.0,30.8711,30.9673,30.8637,30.9673,50456.0
2016-09-15 14:20:00,41.83,41.86,41.82,41.84,24941.0,30.9599,30.9821,30.9525,30.9673,24941.0
2016-09-15 14:30:00,41.84,41.92,41.83,41.84,120281.0,30.9673,31.0266,30.9599,30.9673,120281.0
2016-09-15 14:40:00,41.84,41.86,41.8,41.82,46989.0,30.9673,30.9821,30.9377,30.9525,46989.0
2016-09-15 14:50:00,41.82,41.85,41.8,41.85,44458.0,30.9525,30.9747,30.9377,30.9747,44458.0
2016-09-15 15:00:00,41.86,41.93,41.86,41.89,43190.0,30.9821,31.034,30.9821,31.0043,43190.0
2016-09-15 15:10:00,41.89,41.9,41.79,41.8,89116.0,31.0043,31.0118,30.9303,30.9377,89116.0
2016-09-15 15:20:00,41.8,41.87,41.8,41.87,68893.0,30.9377,30.9895,30.9377,30.9895,68893.0
2016-09-15 15:30:00,41.86,41.9,41.86,41.9,126091.0,30.9821,31.0118,30.9821,31.0118,126091.0
2016-09-15 15:40:00,41.9,41.97,41.89,41.93,130720.0,31.0118,31.0636,31.0043,31.034,130720.0
2016-09-15 15:50:00,41.93,41.96,41.89,41.94,450007.0,31.034,31.0562,31.0043,31.0414,450007.0
2016-09-16 09:30:00,41.7,41.91,41.68,41.87,708410.0,30.8637,31.0192,30.8489,30.9895,708410.0
2016-09-16 09:40:00,41.86,41.95,41.6,41.62,108204.0,30.9821,31.0488,30.7897,30.8045,108204.0
2016-09-16 09:50:00,41.63,41.79,41.59,41.76,99846.0,30.8119,30.9303,30.7823,30.9081,99846.0
2016-09-16 10:00:00,41.75,41.76,41.67,41.72,90818.0,30.9007,30.9081,30.8415,30.8785,90818.0
2016-09-16 10:10:00,41.73,41.74,41.65,41.71,63470.0,30.8859,30.8933,30.8267,30.8711,63470.0
2016-09-16 10:20:00,41.72,41.8,41.68,41.77,74595.0,30.8785,30.9377,30.8489,30.9155,74595.0
2016-09-16 10:30:00,41.77,41.8,41.72,41.77,43438.0,30.9155,30.9377,30.8785,30.9155,43438.0
2016-09-16 10:40:00,41.77,41.8,41.71,41.77,36834.0,30.9155,30.9377,30.8711,30.9155,36834.0
2016-09-16 10:50:00,41.77,41.9,41.76,41.9,41055.0,30.9155,31.0118,30.9081,31.0118,41055.0
2016-09-16 11:00:00,41.9,41.95,41.89,41.93,39714.0,31.0118,31.0488,31.0043,31.034,39714.0
2016-09-16 11:10:00,41.92,41.97,41.9,41.91,26552.0,31.0266,31.0636,31.0118,31.0192,26552.0
2016-09-16 11:20:00,41.9,41.96,41.9,41.94,29889.0,31.0118,31.0562,31.0118,31.0414,29889.0
2016-09-16 11:30:00,41.94,41.99,41.92,41.97,66799.0,31.0414,31.0784,31.0266,31.0636,66799.0
2016-09-16 11:40:00,41.98,42.01,41.96,41.98,30153.0,31.071,31.0932,31.0562,31.071,30153.0
2016-09-16 11:50:00,41.97,41.99,41.94,41.98,56886.0,31.0636,31.0784,31.0414,31.071,56886.0
2016-09-16 12:00:00,41.98,42.01,41.96,42.01,20901.0,31.071,31.0932,31.0562,31.0932,20901.0
2016-09-16 12:10:00,42.01,42.03,42.0,42.01,28160.0,31.0932,31.108,31.0858,31.0932,28160.0
2016-09-16 12:20:00,42.02,42.05,42.0,42.04,17062.0,31.1006,31.1228,31.0858,31.1154,17062.0
2016-09-16 12:30:00,42.04,42.06,42.0,42.05,28920.0,31.1154,31.1302,31.0858,31.1228,28920.0
2016-09-16 12:40:00,42.05,42.11,42.04,42.09,22089.0,31.1228,31.1672,31.1154,31.1524,22089.0
2016-09-16 12:50:00,42.09,42.1,42.06,42.08,22656.0,31.1524,31.1598,31.1302,31.145,22656.0
2016-09-16 13:00:00,42.08,42.11,42.07,42.08,28149.0,31.145,31.1672,31.1376,31.145,28149.0
2016-09-16 13:10:00,42.08,42.08,42.05,42.05,20750.0,31.145,31.145,31.1228,31.1228,20750.0
2016-09-16 13:20:00,42.05,42.05,41.99,42.0,48695.0,31.1228,31.1228,31.0784,31.0858,48695.0
2016-09-16 13:30:00,41.99,42.01,41.96,41.97,37216.0,31.0784,31.0932,31.0562,31.0636,37216.0
2016-09-16 13:40:00,41.97,41.98,41.93,41.97,45360.0,31.0636,31.071,31.034,31.0636,45360.0
2016-09-16 13:50:00,41.96,42.03,41.96,42.03,21394.0,31.0562,31.108,31.0562,31.108,21394.0
2016-09-16 14:00:00,42.02,42.08,42.0,42.08,24702.0,31.1006,31.145,31.0858,31.145,24702.0
2016-09-16 14:10:00,42.07,42.08,42.0,42.01,25470.0,31.1376,31.145,31.0858,31.0932,25470.0
2016-09-16 14:20:00,42.01,42.05,42.0,42.05,31800.0,31.0932,31.1228,31.0858,31.1228,31800.0
2016-09-16 14:30:00,42.05,42.1,42.05,42.09,33265.0,31.1228,31.1598,31.1228,31.1524,33265.0
2016-09-16 14:40:00,42.09,42.19,42.08,42.19,55241.0,31.1524,31.2264,31.145,31.2264,55241.0
2016-09-16 14:50:00,42.18,42.19,42.13,42.14,52905.0,31.219,31.2264,31.182,31.1894,52905.0
2016-09-16 15:00:00,42.13,42.24,42.13,42.22,66681.0,31.182,31.2634,31.182,31.2486,66681.0
2016-09-16 15:10:00,42.23,42.28,42.22,42.27,78439.0,31.256,31.293,31.2486,31.2856,78439.0
2016-09-16 15:20:00,42.27,42.28,42.24,42.27,72612.0,31.2856,31.293,31.2634,31.2856,72612.0
2016-09-16 15:30:00,42.27,42.35,42.26,42.29,89853.0,31.2856,31.3448,31.2782,31.3004,89853.0
2016-09-16 15:40:00,42.28,42.34,42.24,42.34,158208.0,31.293,31.3374,31.2634,31.3374,158208.0
2016-09-16 15:50:00,42.34,42.36,42.26,42.3,279644.0,31.3374,31.3522,31.2782,31.3078,279644.0
2016-09-19 09:30:00,42.43,42.43,42.29,42.38,60540.0,31.404,31.404,31.3004,31.367,60540.0
2016-09-19 09:40:00,42.37,42.42,42.3,42.34,47713.0,31.3596,31.3966,31.3078,31.3374,47713.0
2016-09-19 09:50:00,42.33,42.36,42.25,42.34,35750.0,31.33,31.3522,31.2708,31.3374,35750.0
2016-09-19 10:00:00,42.35,42.42,42.34,42.38,46247.0,31.3448,31.3966,31.3374,31.367,46247.0
2016-09-19 10:10:00,42.38,42.4,42.34,42.34,36709.0,31.367,31.3818,31.3374,31.3374,36709.0
2016-09-19 10:20:00,42.35,42.42,42.35,42.42,33479.0,31.3448,31.3966,31.3448,31.3966,33479.0
2016-09-19 10:30:00,42.42,42.47,42.41,42.45,27440.0,31.3966,31.4336,31.3892,31.4188,27440.0
2016-09-19 10:40:00,42.45,42.48,42.44,42.46,22829.0,31.4188,31.441,31.4114,31.4262,22829.0
2016-09-19 10:50:00,42.46,42.51,42.46,42.5,28679.0,31.4262,31.4632,31.4262,31.4558,28679.0
2016-09-19 11:00:00,42.49,42.55,42.47,42.55,15965.0,31.4484,31.4928,31.4336,31.4928,15965.0
2016-09-19 11:10:00,42.54,42.55,42.47,42.49,20468.0,31.4854,31.4928,31.4336,31.4484,20468.0
2016-09-19 11:20:00,42.5,42.5,42.39,42.43,14122.0,31.4558,31.4558,31.3744,31.404,14122.0
2016-09-19 11:30:00,42.44,42.44,42.38,42.38,19335.0,31.4114,31.4114,31.367,31.367,19335.0
2016-09-19 11:40:00,42.39,42.4,42.34,42.36,20112.0,31.3744,31.3818,31.3374,31.3522,20112.0
2016-09-19 11:50:00,42.36,42.38,42.35,42.37,15068.0,31.3522,31.367,31.3448,31.3596,15068.0
2016-09-19 12:00:00,42.38,42.45,42.37,42.41,19983.0,31.367,31.4188,31.3596,31.3892,19983.0
2016-09-19 12:10:00,42.42,42.42,42.33,42.36,32023.0,31.3966,31.3966,31.33,31.3522,32023.0
2016-09-19 12:20:00,42.36,42.4,42.34,42.38,14969.0,31.3522,31.3818,31.3374,31.367,14969.0
2016-09-19 12:30:00,42.37,42.46,42.37,42.42,27848.0,31.3596,31.4262,31.3596,31.3966,27848.0
2016-09-19 12:40:00,42.42,42.44,42.4,42.44,25154.0,31.3966,31.4114,31.3818,31.4114,25154.0
2016-09-19 12:50:00,42.45,42.51,42.4,42.43,87909.0,31.4188,31.4632,31.3818,31.404,87909.0
2016-09-19 13:00:00,42.43,42.52,42.42,42.5,27064.0,31.404,31.4706,31.3966,31.4558,27064.0
2016-09-19 13:10:00,42.5,42.53,42.48,42.53,20094.0,31.4558,31.478,31.441,31.478,20094.0
2016-09-19 13:20:00,42.52,42.57,42.51,42.57,20298.0,31.4706,31.5076,31.4632,31.5076,20298.0
2016-09-19 13:30:00,42.58,42.58,42.44,42.45,28360.0,31.515,31.515,31.4114,31.4188,28360.0
2016-09-19 13:40:00,42.45,42.45,42.42,42.43,17291.0,31.4188,31.4188,31.3966,31.404,17291.0
2016-09-19 13:50:00,42.43,42.49,42.43,42.49,15430.0,31.404,31.4484,31.404,31.4484,15430.0
2016-09-19 14:00:00,42.48,42.58,42.47,42.57,30590.0,31.441,31.515,31.4336,31.5076,30590.0
2016-09-19 14:10:00,42.57,42.58,42.53,42.54,18112.0,31.5076,31.515,31.478,31.4854,18112.0
2016-09-19 14:20:00,42.54,42.56,42.52,42.52,15715.0,31.4854,31.5002,31.4706,31.4706,15715.0
2016-09-19 14:30:00,42.52,42.54,42.49,42.49,13622.0,31.4706,31.4854,31.4484,31.4484,13622.0
2016-09-19 14:40:00,42.5,42.55,42.5,42.55,21869.0,31.4558,31.4928,31.4558,31.4928,21869.0
2016-09-19 14:50:00,42.56,42.57,42.52,42.54,10874.0,31.5002,31.5076,31.4706,31.4854,10874.0
2016-09-19 15:00:00,42.54,42.6,42.53,42.59,36966.0,31.4854,31.5298,31.478,31.5224,36966.0
2016-09-19 15:10:00,42.59,42.6,42.57,42.58,27828.0,31.5224,31.5298,31.5076,31.515,27828.0
2016-09-19 15:20:00,42.58,42.64,42.55,42.56,40073.0,31.515,31.5595,31.4928,31.5002,40073.0
2016-09-19 15:30:00,42.57,42.57,42.5,42.56,35685.0,31.5076,31.5076,31.4558,31.5002,35685.0
2016-09-19 15:40:00,42.57,42.63,42.55,42.63,49733.0,31.5076,31.5521,31.4928,31.5521,49733.0
2016-09-19 15:50:00,42.62,42.69,42.58,42.66,267711.0,31.5447,31.5965,31.515,31.5743,267711.0
2016-09-20 09:30:00,42.78,42.92,42.71,42.79,82868.0,31.6631,31.7667,31.6113,31.6705,82868.0
2016-09-20 09:40:00,42.79,42.8,42.67,42.74,39914.0,31.6705,31.6779,31.5817,31.6335,39914.0
2016-09-20 09:50:00,42.73,42.79,42.66,42.76,50974.0,31.6261,31.6705,31.5743,31.6483,50974.0
2016-09-20 10:00:00,42.78,42.81,42.72,42.77,39458.0,31.6631,31.6853,31.6187,31.6557,39458.0
2016-09-20 10:10:00,42.78,42.86,42.78,42.81,45801.0,31.6631,31.7223,31.6631,31.6853,45801.0
2016-09-20 10:20:00,42.82,42.87,42.82,42.86,39793.0,31.6927,31.7297,31.6927,31.7223,39793.0
2016-09-20 10:30:00,42.86,42.9,42.84,42.86,62657.0,31.7223,31.7519,31.7075,31.7223,62657.0
2016-09-20 10:40:00,42.86,42.94,42.83,42.94,57294.0,31.7223,31.7815,31.7001,31.7815,57294.0
2016-09-20 10:50:00,42.93,42.97,42.9,42.91,55432.0,31.7741,31.8037,31.7519,31.7593,55432.0
2016-09-20 11:00:00,42.91,42.93,42.86,42.89,84916.0,31.7593,31.7741,31.7223,31.7445,84916.0
2016-09-20 11:10:00,42.89,42.9,42.82,42.86,49775.0,31.7445,31.7519,31.6927,31.7223,49775.0
2016-09-20 11:20:00,42.86,42.87,42.81,42.82,49733.0,31.7223,31.7297,31.6853,31.6927,49733.0
2016-09-20 11:30:00,42.82,42.83,42.73,42.77,29803.0,31.6927,31.7001,31.6261,31.6557,29803.0
2016-09-20 11:40:00,42.77,42.81,42.72,42.73,25787.0,31.6557,31.6853,31.6187,31.6261,25787.0
2016-09-20 11:50:00,42.73,42.73,42.66,42.7,37835.0,31.6261,31.6261,31.5743,31.6039,37835.0
2016-09-20 12:00:00,42.69,42.72,42.68,42.7,22961.0,31.5965,31.6187,31.5891,31.6039,22961.0
2016-09-20 12:10:00,42.7,42.75,42.7,42.72,30472.0,31.6039,31.6409,31.6039,31.6187,30472.0
2016-09-20 12:20:00,42.72,42.8,42.71,42.79,17811.0,31.6187,31.6779,31.6113,31.6705,17811.0
2016-09-20 12:30:00,42.79,42.79,42.72,42.76,23824.0,31.6705,31.6705,31.6187,31.6483,23824.0
2016-09-20 12:40:00,42.76,42.82,42.76,42.76,36814.0,31.6483,31.6927,31.6483,31.6483,36814.0
2016-09-20 12:50:00,42.76,42.79,42.7,42.71,42454.0,31.6483,31.6705,31.6039,31.6113,42454.0
2016-09-20 13:00:00,42.71,42.71,42.64,42.69,27892.0,31.6113,31.6113,31.5595,31.5965,27892.0
2016-09-20 13:10:00,42.69,42.7,42.66,42.66,31428.0,31.5965,31.6039,31.5743,31.5743,31428.0
2016-09-20 13:20:00,42.66,42.69,42.63,42.69,18449.0,31.5743,31.5965,31.5521,31.5965,18449.0
2016-09-20 13:30:00,42.69,42.7,42.65,42.67,38744.0,31.5965,31.6039,31.5669,31.5817,38744.0
2016-09-20 13:40:00,42.66,42.71,42.61,42.69,34375.0,31.5743,31.6113,31.5372,31.5965,34375.0
2016-09-20 13:50:00,42.7,42.76,42.69,42.74,22094.0,31.6039,31.6483,31.5965,31.6335,22094.0
2016-09-20 14:00:00,42.75,42.77,42.72,42.75,22867.0,31.6409,31.6557,31.6187,31.6409,22867.0
2016-09-20 14:10:00,42.74,42.75,42.64,42.66,16160.0,31.6335,31.6409,31.5595,31.5743,16160.0
2016-09-20 14:20:00,42.66,42.67,42.6,42.64,17761.0,31.5743,31.5817,31.5298,31.5595,17761.0
2016-09-20 14:30:00,42.63,42.67,42.62,42.67,22913.0,31.5521,31.5817,31.5447,31.5817,22913.0
2016-09-20 14:40:00,42.67,42.68,42.61,42.63,17062.0,31.5817,31.5891,31.5372,31.5521,17062.0
2016-09-20 14:50:00,42.64,42.67,42.62,42.65,28909.0,31.5595,31.5817,31.5447,31.5669,28909.0
2016-09-20 15:00:00,42.64,42.66,42.6,42.61,31943.0,31.5595,31.5743,31.5298,31.5372,31943.0
2016-09-20 15:10:00,42.62,42.69,42.61,42.67,29592.0,31.5447,31.5965,31.5372,31.5817,29592.0
2016-09-20 15:20:00,42.68,42.69,42.66,42.66,47191.0,31.5891,31.5965,31.5743,31.5743,47191.0
2016-09-20 15:30:00,42.67,42.68,42.62,42.66,97841.0,31.5817,31.5891,31.5447,31.5743,97841.0
2016-09-20 15:40:00,42.67,42.67,42.62,42.65,109063.0,31.5817,31.5817,31.5447,31.5669,109063.0
2016-09-20 15:50:00,42.65,42.66,42.59,42.59,176589.0,31.5669,31.5743,31.5224,31.5224,176589.0
2016-09-21 09:30:00,42.58,42.75,42.58,42.71,54707.0,31.515,31.6409,31.515,31.6113,54707.0
2016-09-21 09:40:00,42.7,42.74,42.63,42.72,52372.0,31.6039,31.6335,31.5521,31.6187,52372.0
2016-09-21 09:50:00,42.73,42.76,42.69,42.73,38295.0,31.6261,31.6483,31.5965,31.6261,38295.0
2016-09-21 10:00:00,42.74,42.78,42.67,42.69,74636.0,31.6335,31.6631,31.5817,31.5965,74636.0
2016-09-21 10:10:00,42.69,42.76,42.68,42.71,24774.0,31.5965,31.6483,31.5891,31.6113,24774.0
2016-09-21 10:20:00,42.72,42.77,42.71,42.73,20865.0,31.6187,31.6557,31.6113,31.6261,20865.0
2016-09-21 10:30:00,42.74,42.8,42.74,42.77,33463.0,31.6335,31.6779,31.6335,31.6557,33463.0
2016-09-21 10:40:00,42.76,42.78,42.69,42.76,43499.0,31.6483,31.6631,31.5965,31.6483,43499.0
2016-09-21 10:50:00,42.75,42.78,42.74,42.76,39671.0,31.6409,31.6631,31.6335,31.6483,39671.0
2016-09-21 11:00:00,42.76,42.84,42.75,42.83,52598.0,31.6483,31.7075,31.6409,31.7001,52598.0
2016-09-21 11:10:00,42.82,42.83,42.77,42.78,30409.0,31.6927,31.7001,31.6557,31.6631,30409.0
2016-09-21 11:20:00,42.77,42.78,42.72,42.73,18943.0,31.6557,31.6631,31.6187,31.6261,18943.0
2016-09-21 11:30:00,42.73,42.74,42.7,42.71,20730.0,31.6261,31.6335,31.6039,31.6113,20730.0
2016-09-21 11:40:00,42.7,42.74,42.67,42.72,34396.0,31.6039,31.6335,31.5817,31.6187,34396.0
2016-09-21 11:50:00,42.72,42.77,42.71,42.76,22786.0,31.6187,31.6557,31.6113,31.6483,22786.0
2016-09-21 12:00:00,42.76,42.78,42.74,42.75,16866.0,31.6483,31.6631,31.6335,31.6409,16866.0
2016-09-21 12:10:00,42.74,42.75,42.65,42.66,24211.0,31.6335,31.6409,31.5669,31.5743,24211.0
2016-09-21 12:20:00,42.67,42.69,42.63,42.67,21036.0,31.5817,31.5965,31.5521,31.5817,21036.0
2016-09-21 12:30:00,42.66,42.66,42.61,42.64,17671.0,31.5743,31.5743,31.5372,31.5595,17671.0
2016-09-21 12:40:00,42.63,42.68,42.62,42.65,29920.0,31.5521,31.5891,31.5447,31.5669,29920.0
2016-09-21 12:50:00,42.65,42.71,42.64,42.7,23299.0,31.5669,31.6113,31.5595,31.6039,23299.0
2016-09-21 13:00:00,42.7,42.72,42.66,42.71,22484.0,31.6039,31.6187,31.5743,31.6113,22484.0
2016-09-21 13:10:00,42.71,42.72,42.68,42.7,25683.0,31.6113,31.6187,31.5891,31.6039,25683.0
2016-09-21 13:20:00,42.7,42.72,42.67,42.69,34026.0,31.6039,31.6187,31.5817,31.5965,34026.0
2016-09-21 13:30:00,42.69,42.71,42.66,42.66,44954.0,31.5965,31.6113,31.5743,31.5743,44954.0
2016-09-21 13:40:00,42.67,42.73,42.66,42.73,34801.0,31.5817,31.6261,31.5743,31.6261,34801.0
2016-09-21 13:50:00,42.72,42.72,42.65,42.7,42385.0,31.6187,31.6187,31.5669,31.6039,42385.0
2016-09-21 14:00:00,42.71,43.04,42.69,43.0,111882.0,31.6113,31.8555,31.5965,31.8259,111882.0
2016-09-21 14:10:00,43.02,43.23,43.01,43.22,138491.0,31.8407,31.9961,31.8333,31.9887,138491.0
2016-09-21 14:20:00,43.21,43.25,43.02,43.08,133931.0,31.9813,32.0109,31.8407,31.8851,133931.0
2016-09-21 14:30:00,43.08,43.19,43.01,43.15,58085.0,31.8851,31.9665,31.8333,31.9369,58085.0
2016-09-21 14:40:00,43.14,43.24,43.11,43.16,82813.0,31.9295,32.0035,31.9073,31.9443,82813.0
2016-09-21 14:50:00,43.16,43.3,43.15,43.3,121023.0,31.9443,32.0479,31.9369,32.0479,121023.0
2016-09-21 15:00:00,43.29,43.33,43.2,43.28,80767.0,32.0405,32.0701,31.9739,32.0331,80767.0
2016-09-21 15:10:00,43.29,43.42,43.27,43.38,78122.0,32.0405,32.1368,32.0257,32.1072,78122.0
2016-09-21 15:20:00,43.37,43.44,43.36,43.4,85294.0,32.0998,32.1516,32.0924,32.122,85294.0
2016-09-21 15:30:00,43.39,43.52,43.38,43.51,114990.0,32.1146,32.2108,32.1072,32.2034,114990.0
2016-09-21 15:40:00,43.51,43.63,43.51,43.63,134607.0,32.2034,32.2922,32.2034,32.2922,134607.0
2016-09-21 15:50:00,43.63,43.63,43.55,43.63,332384.0,32.2922,32.2922,32.233,32.2922,332384.0
2016-09-22 09:30:00,43.76,43.98,43.75,43.9,92112.0,32.3884,32.5512,32.381,32.492,92112.0
2016-09-22 09:40:00,43.89,43.95,43.83,43.88,79756.0,32.4846,32.529,32.4402,32.4772,79756.0
2016-09-22 09:50:00,43.87,44.01,43.87,43.88,95694.0,32.4698,32.5734,32.4698,32.4772,95694.0
2016-09-22 10:00:00,43.88,43.89,43.74,43.74,57516.0,32.4772,32.4846,32.3736,32.3736,57516.0
2016-09-22 10:10:00,43.73,43.76,43.66,43.66,101556.0,32.3662,32.3884,32.3144,32.3144,101556.0
2016-09-22 10:20:00,43.66,43.7,43.63,43.67,99457.0,32.3144,32.344,32.2922,32.3218,99457.0
2016-09-22 10:30:00,43.68,43.71,43.65,43.71,106139.0,32.3292,32.3514,32.307,32.3514,106139.0
2016-09-22 10:40:00,43.71,43.73,43.64,43.69,88038.0,32.3514,32.3662,32.2996,32.3366,88038.0
2016-09-22 10:50:00,43.68,43.79,43.67,43.73,98209.0,32.3292,32.4106,32.3218,32.3662,98209.0
2016-09-22 11:00:00,43.72,43.73,43.54,43.58,74771.0,32.3588,32.3662,32.2256,32.2552,74771.0
2016-09-22 11:10:00,43.58,43.58,43.47,43.49,51563.0,32.2552,32.2552,32.1738,32.1886,51563.0
2016-09-22 11:20:00,43.5,43.52,43.39,43.4,50836.0,32.196,32.2108,32.1146,32.122,50836.0
2016-09-22 11:30:00,43.4,43.54,43.39,43.47,73383.0,32.122,32.2256,32.1146,32.1738,73383.0
2016-09-22 11:40:00,43.47,43.52,43.42,43.49,57168.0,32.1738,32.2108,32.1368,32.1886,57168.0
2016-09-22 11:50:00,43.5,43.52,43.48,43.49,54449.0,32.196,32.2108,32.1812,32.1886,54449.0
2016-09-22 12:00:00,43.5,43.54,43.45,43.51,42406.0,32.196,32.2256,32.159,32.2034,42406.0
2016-09-22 12:10:00,43.51,43.55,43.49,43.49,41383.0,32.2034,32.233,32.1886,32.1886,41383.0
2016-09-22 12:20:00,43.5,43.54,43.45,43.52,28991.0,32.196,32.2256,32.159,32.2108,28991.0
2016-09-22 12:30:00,43.52,43.56,43.48,43.5,21988.0,32.2108,32.2404,32.1812,32.196,21988.0
2016-09-22 12:40:00,43.5,43.53,43.46,43.49,18133.0,32.196,32.2182,32.1664,32.1886,18133.0
2016-09-22 12:50:00,43.48,43.53,43.45,43.53,32812.0,32.1812,32.2182,32.159,32.2182,32812.0
2016-09-22 13:00:00,43.54,43.63,43.52,43.62,29630.0,32.2256,32.2922,32.2108,32.2848,29630.0
2016-09-22 13:10:00,43.63,43.64,43.57,43.61,26583.0,32.2922,32.2996,32.2478,32.2774,26583.0
2016-09-22 13:20:00,43.6,43.64,43.59,43.61,44256.0,32.27,32.2996,32.2626,32.2774,44256.0
2016-09-22 13:30:00,43.62,43.63,43.59,43.61,55824.0,32.2848,32.2922,32.2626,32.2774,55824.0
2016-09-22 13:40:00,43.61,43.63,43.55,43.6,74927.0,32.2774,32.2922,32.233,32.27,74927.0
2016-09-22 13:50:00,43.6,43.69,43.6,43.69,25624.0,32.27,32.3366,32.27,32.3366,25624.0
2016-09-22 14:00:00,43.69,43.7,43.63,43.64,31922.0,32.3366,32.344,32.2922,32.2996,31922.0
2016-09-22 14:10:00,43.65,43.66,43.51,43.52,43655.0,32.307,32.3144,32.2034,32.2108,43655.0
2016-09-22 14:20:00,43.53,43.57,43.49,43.56,80547.0,32.2182,32.2478,32.1886,32.2404,80547.0
2016-09-22 14:30:00,43.56,43.61,43.53,43.61,30993.0,32.2404,32.2774,32.2182,32.2774,30993.0
2016-09-22 14:40:00,43.62,43.62,43.56,43.6,36763.0,32.2848,32.2848,32.2404,32.27,36763.0
2016-09-22 14:50:00,43.6,43.69,43.59,43.66,31623.0,32.27,32.3366,32.2626,32.3144,31623.0
2016-09-22 15:00:00,43.65,43.72,43.65,43.71,57738.0,32.307,32.3588,32.307,32.3514,57738.0
2016-09-22 15:10:00,43.71,43.78,43.69,43.77,36133.0,32.3514,32.4032,32.3366,32.3958,36133.0
2016-09-22 15:20:00,43.77,43.79,43.7,43.71,55263.0,32.3958,32.4106,32.344,32.3514,55263.0
2016-09-22 15:30:00,43.7,43.8,43.7,43.72,94923.0,32.344,32.418,32.344,32.3588,94923.0
2016-09-22 15:40:00,43.73,43.79,43.68,43.72,126582.0,32.3662,32.4106,32.3292,32.3588,126582.0
2016-09-22 15:50:00,43.72,43.74,43.67,43.68,274521.0,32.3588,32.3736,32.3218,32.3292,274521.0
2016-09-23 09:30:00,43.47,43.67,43.45,43.52,83769.0,32.1738,32.3218,32.159,32.2108,83769.0
2016-09-23 09:40:00,43.51,43.62,43.46,43.54,98684.0,32.2034,32.2848,32.1664,32.2256,98684.0
2016-09-23 09:50:00,43.54,43.58,43.47,43.47,80862.0,32.2256,32.2552,32.1738,32.1738,80862.0
2016-09-23 10:00:00,43.48,43.65,43.48,43.59,82985.0,32.1812,32.307,32.1812,32.2626,82985.0
2016-09-23 10:10:00,43.59,43.69,43.59,43.63,64605.0,32.2626,32.3366,32.2626,32.2922,64605.0
2016-09-23 10:20:00,43.64,43.75,43.63,43.74,71421.0,32.2996,32.381,32.2922,32.3736,71421.0
2016-09-23 10:30:00,43.74,43.8,43.7,43.76,40653.0,32.3736,32.418,32.344,32.3884,40653.0
2016-09-23 10:40:00,43.76,43.83,43.75,43.81,56419.0,32.3884,32.4402,32.381,32.4254,56419.0
2016-09-23 10:50:00,43.81,43.85,43.78,43.81,61994.0,32.4254,32.455,32.4032,32.4254,61994.0
2016-09-23 11:00:00,43.8,43.8,43.66,43.68,61420.0,32.418,32.418,32.3144,32.3292,61420.0
2016-09-23 11:10:00,43.67,43.77,43.67,43.77,47370.0,32.3218,32.3958,32.3218,32.3958,47370.0
2016-09-23 11:20:00,43.76,43.76,43.65,43.67,33268.0,32.3884,32.3884,32.307,32.3218,33268.0
2016-09-23 11:30:00,43.68,43.72,43.65,43.71,30277.0,32.3292,32.3588,32.307,32.3514,30277.0
2016-09-23 11:40:00,43.72,43.77,43.69,43.7,87717.0,32.3588,32.3958,32.3366,32.344,87717.0
2016-09-23 11:50:00,43.7,43.71,43.65,43.7,39234.0,32.344,32.3514,32.307,32.344,39234.0
2016-09-23 12:00:00,43.69,43.81,43.69,43.81,35017.0,32.3366,32.4254,32.3366,32.4254,35017.0
2016-09-23 12:10:00,43.8,43.81,43.74,43.76,36590.0,32.418,32.4254,32.3736,32.3884,36590.0
2016-09-23 12:20:00,43.75,43.82,43.75,43.8,19598.0,32.381,32.4328,32.381,32.418,19598.0
2016-09-23 12:30:00,43.8,43.82,43.77,43.79,22273.0,32.418,32.4328,32.3958,32.4106,22273.0
2016-09-23 12:40:00,43.79,43.89,43.78,43.88,37152.0,32.4106,32.4846,32.4032,32.4772,37152.0
2016-09-23 12:50:00,43.88,43.91,43.82,43.87,36834.0,32.4772,32.4994,32.4328,32.4698,36834.0
2016-09-23 13:00:00,43.86,43.87,43.78,43.81,60437.0,32.4624,32.4698,32.4032,32.4254,60437.0
2016-09-23 13:10:00,43.81,43.86,43.8,43.86,35186.0,32.4254,32.4624,32.418,32.4624,35186.0
2016-09-23 13:20:00,43.87,43.87,43.77,43.79,25802.0,32.4698,32.4698,32.3958,32.4106,25802.0
2016-09-23 13:30:00,43.8,43.8,43.75,43.79,26367.0,32.418,32.418,32.381,32.4106,26367.0
2016-09-23 13:40:00,43.79,43.86,43.78,43.86,41637.0,32.4106,32.4624,32.4032,32.4624,41637.0
2016-09-23 13:50:00,43.86,43.92,43.81,43.91,52937.0,32.4624,32.5068,32.4254,32.4994,52937.0
2016-09-23 14:00:00,43.9,43.94,43.88,43.91,37419.0,32.492,32.5216,32.4772,32.4994,37419.0
2016-09-23 14:10:00,43.91,43.93,43.87,43.88,31188.0,32.4994,32.5142,32.4698,32.4772,31188.0
2016-09-23 14:20:00,43.87,43.93,43.85,43.91,30579.0,32.4698,32.5142,32.455,32.4994,30579.0
2016-09-23 14:30:00,43.9,43.93,43.86,43.87,43049.0,32.492,32.5142,32.4624,32.4698,43049.0
2016-09-23 14:40:00,43.86,43.9,43.86,43.9,32513.0,32.4624,32.492,32.4624,32.492,32513.0
2016-09-23 14:50:00,43.89,43.92,43.88,43.91,35070.0,32.4846,32.5068,32.4772,32.4994,35070.0
2016-09-23 15:00:00,43.91,43.96,43.9,43.93,44865.0,32.4994,32.5364,32.492,32.5142,44865.0
2016-09-23 15:10:00,43.93,43.93,43.84,43.87,50034.0,32.5142,32.5142,32.4476,32.4698,50034.0
2016-09-23 15:20:00,43.86,43.9,43.83,43.9,37411.0,32.4624,32.492,32.4402,32.492,37411.0
2016-09-23 15:30:00,43.9,43.95,43.83,43.83,60310.0,32.492,32.529,32.4402,32.4402,60310.0
2016-09-23 15:40:00,43.83,43.83,43.77,43.81,65116.0,32.4402,32.4402,32.3958,32.4254,65116.0
2016-09-23 15:50:00,43.8,43.88,43.8,43.82,170776.0,32.418,32.4772,32.418,32.4328,170776.0
2016-09-26 09:30:00,43.78,43.83,43.58,43.74,84028.0,32.4032,32.4402,32.2552,32.3736,84028.0
2016-09-26 09:40:00,43.74,43.76,43.6,43.71,56057.0,32.3736,32.3884,32.27,32.3514,56057.0
2016-09-26 09:50:00,43.71,43.72,43.55,43.58,70625.0,32.3514,32.3588,32.233,32.2552,70625.0
2016-09-26 10:00:00,43.58,43.72,43.56,43.68,56137.0,32.2552,32.3588,32.2404,32.3292,56137.0
2016-09-26 10:10:00,43.68,43.72,43.62,43.67,37763.0,32.3292,32.3588,32.2848,32.3218,37763.0
2016-09-26 10:20:00,43.68,43.69,43.6,43.61,44092.0,32.3292,32.3366,32.27,32.2774,44092.0
2016-09-26 10:30:00,43.62,43.71,43.62,43.64,29525.0,32.2848,32.3514,32.2848,32.2996,29525.0
2016-09-26 10:40:00,43.65,43.67,43.6,43.66,25707.0,32.307,32.3218,32.27,32.3144,25707.0
2016-09-26 10:50:00,43.66,43.68,43.59,43.61,24809.0,32.3144,32.3292,32.2626,32.2774,24809.0
2016-09-26 11:00:00,43.62,43.63,43.54,43.58,34837.0,32.2848,32.2922,32.2256,32.2552,34837.0
2016-09-26 11:10:00,43.57,43.58,43.52,43.57,32950.0,32.2478,32.2552,32.2108,32.2478,32950.0
2016-09-26 11:20:00,43.56,43.57,43.43,43.44,64400.0,32.2404,32.2478,32.1442,32.1516,64400.0
2016-09-26 11:30:00,43.44,43.56,43.41,43.56,39794.0,32.1516,32.2404,32.1294,32.2404,39794.0
2016-09-26 11:40:00,43.56,43.61,43.55,43.61,50099.0,32.2404,32.2774,32.233,32.2774,50099.0
2016-09-26 11:50:00,43.61,43.66,43.54,43.66,33378.0,32.2774,32.3144,32.2256,32.3144,33378.0
2016-09-26 12:00:00,43.65,43.66,43.6,43.63,23865.0,32.307,32.3144,32.27,32.2922,23865.0
2016-09-26 12:10:00,43.63,43.69,43.59,43.69,15667.0,32.2922,32.3366,32.2626,32.3366,15667.0
2016-09-26 12:20:00,43.69,43.76,43.69,43.75,22255.0,32.3366,32.3884,32.3366,32.381,22255.0
2016-09-26 12:30:00,43.76,43.77,43.72,43.72,29803.0,32.3884,32.3958,32.3588,32.3588,29803.0
2016-09-26 12:40:00,43.72,43.8,43.71,43.8,26460.0,32.3588,32.418,32.3514,32.418,26460.0
2016-09-26 12:50:00,43.79,43.85,43.78,43.8,23483.0,32.4106,32.455,32.4032,32.418,23483.0
2016-09-26 13:00:00,43.8,43.84,43.79,43.81,29853.0,32.418,32.4476,32.4106,32.4254,29853.0
2016-09-26 13:10:00,43.81,43.85,43.8,43.8,20182.0,32.4254,32.455,32.418,32.418,20182.0
2016-09-26 13:20:00,43.8,43.81,43.73,43.73,23558.0,32.418,32.4254,32.3662,32.3662,23558.0
2016-09-26 13:30:00,43.73,43.74,43.66,43.66,27420.0,32.3662,32.3736,32.3144,32.3144,27420.0
2016-09-26 13:40:00,43.65,43.67,43.63,43.67,18365.0,32.307,32.3218,32.2922,32.3218,18365.0
2016-09-26 13:50:00,43.67,43.7,43.66,43.68,34956.0,32.3218,32.344,32.3144,32.3292,34956.0
2016-09-26 14:00:00,43.68,43.7,43.6,43.6,37893.0,32.3292,32.344,32.27,32.27,37893.0
2016-09-26 14:10:00,43.61,43.64,43.58,43.64,23476.0,32.2774,32.2996,32.2552,32.2996,23476.0
2016-09-26 14:20:00,43.64,43.66,43.6,43.66,30705.0,32.2996,32.3144,32.27,32.3144,30705.0
2016-09-26 14:30:00,43.66,43.66,43.57,43.58,23864.0,32.3144,32.3144,32.2478,32.2552,23864.0
2016-09-26 14:40:00,43.58,43.59,43.53,43.59,33378.0,32.2552,32.2626,32.2182,32.2626,33378.0
2016-09-26 14:50:00,43.59,43.62,43.58,43.59,45529.0,32.2626,32.2848,32.2552,32.2626,45529.0
2016-09-26 15:00:00,43.58,43.61,43.55,43.57,77471.0,32.2552,32.2774,32.233,32.2478,77471.0
2016-09-26 15:10:00,43.57,43.58,43.5,43.5,63203.0,32.2478,32.2552,32.196,32.196,63203.0
2016-09-26 15:20:00,43.5,43.59,43.49,43.56,70383.0,32.196,32.2626,32.1886,32.2404,70383.0
2016-09-26 15:30:00,43.56,43.61,43.49,43.54,96989.0,32.2404,32.2774,32.1886,32.2256,96989.0
2016-09-26 15:40:00,43.54,43.56,43.48,43.52,122650.0,32.2256,32.2404,32.1812,32.2108,122650.0
2016-09-26 15:50:00,43.52,43.55,43.48,43.5,202712.0,32.2108,32.233,32.1812,32.196,202712.0
2016-09-27 09:30:00,43.69,43.94,43.58,43.6,62516.0,32.3366,32.5216,32.2552,32.27,62516.0
2016-09-27 09:40:00,43.61,43.68,43.44,43.46,73758.0,32.2774,32.3292,32.1516,32.1664,73758.0
2016-09-27 09:50:00,43.44,43.54,43.41,43.43,49833.0,32.1516,32.2256,32.1294,32.1442,49833.0
2016-09-27 10:00:00,43.42,43.48,43.32,43.36,42138.0,32.1368,32.1812,32.0627,32.0924,42138.0
2016-09-27 10:10:00,43.37,43.42,43.34,43.35,30521.0,32.0998,32.1368,32.0775,32.085,30521.0
2016-09-27 10:20:00,43.36,43.47,43.36,43.43,36534.0,32.0924,32.1738,32.0924,32.1442,36534.0
2016-09-27 10:30:00,43.43,43.43,43.32,43.37,26370.0,32.1442,32.1442,32.0627,32.0998,26370.0
2016-09-27 10:40:00,43.36,43.39,43.29,43.32,41323.0,32.0924,32.1146,32.0405,32.0627,41323.0
2016-09-27 10:50:00,43.31,43.35,43.25,43.27,37035.0,32.0553,32.085,32.0109,32.0257,37035.0
2016-09-27 11:00:00,43.26,43.41,43.26,43.34,24914.0,32.0183,32.1294,32.0183,32.0775,24914.0
2016-09-27 11:10:00,43.34,43.35,43.26,43.26,14605.0,32.0775,32.085,32.0183,32.0183,14605.0
2016-09-27 11:20:00,43.26,43.29,43.12,43.18,25263.0,32.0183,32.0405,31.9147,31.9591,25263.0
2016-09-27 11:30:00,43.17,43.21,43.15,43.21,15074.0,31.9517,31.9813,31.9369,31.9813,15074.0
2016-09-27 11:40:00,43.21,43.22,43.12,43.13,33214.0,31.9813,31.9887,31.9147,31.9221,33214.0
2016-09-27 11:50:00,43.13,43.16,43.07,43.15,28943.0,31.9221,31.9443,31.8777,31.9369,28943.0
2016-09-27 12:00:00,43.16,43.24,43.14,43.2,24855.0,31.9443,32.0035,31.9295,31.9739,24855.0
2016-09-27 12:10:00,43.2,43.21,43.17,43.2,23186.0,31.9739,31.9813,31.9517,31.9739,23186.0
2016-09-27 12:20:00,43.19,43.28,43.17,43.23,35654.0,31.9665,32.0331,31.9517,31.9961,35654.0
2016-09-27 12:30:00,43.23,43.24,43.17,43.18,25241.0,31.9961,32.0035,31.9517,31.9591,25241.0
2016-09-27 12:40:00,43.19,43.2,43.16,43.18,18566.0,31.9665,31.9739,31.9443,31.9591,18566.0
2016-09-27 12:50:00,43.18,43.23,43.14,43.23,22204.0,31.9591,31.9961,31.9295,31.9961,22204.0
2016-09-27 13:00:00,43.23,43.24,43.14,43.16,36026.0,31.9961,32.0035,31.9295,31.9443,36026.0
2016-09-27 13:10:00,43.17,43.17,43.09,43.13,12861.0,31.9517,31.9517,31.8925,31.9221,12861.0
2016-09-27 13:20:00,43.13,43.19,43.12,43.18,14923.0,31.9221,31.9665,31.9147,31.9591,14923.0
2016-09-27 13:30:00,43.18,43.18,43.08,43.08,26146.0,31.9591,31.9591,31.8851,31.8851,26146.0
2016-09-27 13:40:00,43.09,43.11,43.04,43.04,22752.0,31.8925,31.9073,31.8555,31.8555,22752.0
2016-09-27 13:50:00,43.04,43.07,42.97,43.0,28279.0,31.8555,31.8777,31.8037,31.8259,28279.0
2016-09-27 14:00:00,43.01,43.01,42.96,42.97,27441.0,31.8333,31.8333,31.7963,31.8037,27441.0
2016-09-27 14:10:00,42.97,43.03,42.97,43.03,14800.0,31.8037,31.8481,31.8037,31.8481,14800.0
2016-09-27 14:20:00,43.03,43.05,42.98,42.98,20952.0,31.8481,31.8629,31.8111,31.8111,20952.0
2016-09-27 14:30:00,42.98,43.0,42.94,42.94,20713.0,31.8111,31.8259,31.7815,31.7815,20713.0
2016-09-27 14:40:00,42.95,42.95,42.88,42.9,25158.0,31.7889,31.7889,31.7371,31.7519,25158.0
2016-09-27 14:50:00,42.9,42.94,42.86,42.89,27577.0,31.7519,31.7815,31.7223,31.7445,27577.0
2016-09-27 15:00:00,42.9,42.93,42.86,42.86,25581.0,31.7519,31.7741,31.7223,31.7223,25581.0
2016-09-27 15:10:00,42.86,42.89,42.8,42.87,27098.0,31.7223,31.7445,31.6779,31.7297,27098.0
2016-09-27 15:20:00,42.87,42.88,42.79,42.82,40890.0,31.7297,31.7371,31.6705,31.6927,40890.0
2016-09-27 15:30:00,42.82,42.83,42.76,42.82,62577.0,31.6927,31.7001,31.6483,31.6927,62577.0
2016-09-27 15:40:00,42.82,42.85,42.71,42.72,90318.0,31.6927,31.7149,31.6113,31.6187,90318.0
2016-09-27 15:50:00,42.72,42.8,42.71,42.79,195423.0,31.6187,31.6779,31.6113,31.6705,195423.0
2016-09-28 09:30:00,42.94,43.04,42.76,42.86,78587.0,31.7815,31.8555,31.6483,31.7223,78587.0
2016-09-28 09:40:00,42.87,42.94,42.74,42.9,68228.0,31.7297,31.7815,31.6335,31.7519,68228.0
2016-09-28 09:50:00,42.9,42.94,42.72,42.73,47485.0,31.7519,31.7815,31.6187,31.6261,47485.0
2016-09-28 10:00:00,42.73,42.77,42.67,42.74,58323.0,31.6261,31.6557,31.5817,31.6335,58323.0
2016-09-28 10:10:00,42.74,42.76,42.62,42.62,43620.0,31.6335,31.6483,31.5447,31.5447,43620.0
2016-09-28 10:20:00,42.62,42.67,42.61,42.62,41293.0,31.5447,31.5817,31.5372,31.5447,41293.0
2016-09-28 10:30:00,42.62,42.63,42.53,42.56,49068.0,31.5447,31.5521,31.478,31.5002,49068.0
2016-09-28 10:40:00,42.56,42.6,42.51,42.52,32572.0,31.5002,31.5298,31.4632,31.4706,32572.0
2016-09-28 10:50:00,42.52,42.55,42.46,42.48,34125.0,31.4706,31.4928,31.4262,31.441,34125.0
2016-09-28 11:00:00,42.47,42.5,42.4,42.45,49028.0,31.4336,31.4558,31.3818,31.4188,49028.0
2016-09-28 11:10:00,42.45,42.49,42.43,42.44,20690.0,31.4188,31.4484,31.404,31.4114,20690.0
2016-09-28 11:20:00,42.44,42.48,42.43,42.47,23689.0,31.4114,31.441,31.404,31.4336,23689.0
2016-09-28 11:30:00,42.47,42.61,42.47,42.59,15916.0,31.4336,31.5372,31.4336,31.5224,15916.0
2016-09-28 11:40:00,42.59,42.65,42.57,42.64,26913.0,31.5224,31.5669,31.5076,31.5595,26913.0
2016-09-28 11:50:00,42.63,42.66,42.61,42.61,16700.0,31.5521,31.5743,31.5372,31.5372,16700.0
2016-09-28 12:00:00,42.62,42.62,42.54,42.59,19714.0,31.5447,31.5447,31.4854,31.5224,19714.0
2016-09-28 12:10:00,42.59,42.68,42.58,42.58,15196.0,31.5224,31.5891,31.515,31.515,15196.0
2016-09-28 12:20:00,42.59,42.62,42.57,42.59,16644.0,31.5224,31.5447,31.5076,31.5224,16644.0
2016-09-28 12:30:00,42.59,42.66,42.59,42.66,14690.0,31.5224,31.5743,31.5224,31.5743,14690.0
2016-09-28 12:40:00,42.66,42.75,42.66,42.72,13625.0,31.5743,31.6409,31.5743,31.6187,13625.0
2016-09-28 12:50:00,42.72,42.74,42.7,42.71,8714.0,31.6187,31.6335,31.6039,31.6113,8714.0
2016-09-28 13:00:00,42.72,42.73,42.66,42.67,14588.0,31.6187,31.6261,31.5743,31.5817,14588.0
2016-09-28 13:10:00,42.66,42.71,42.65,42.69,13638.0,31.5743,31.6113,31.5669,31.5965,13638.0
2016-09-28 13:20:00,42.69,42.73,42.69,42.72,14138.0,31.5965,31.6261,31.5965,31.6187,14138.0
2016-09-28 13:30:00,42.73,42.76,42.69,42.71,21628.0,31.6261,31.6483,31.5965,31.6113,21628.0
2016-09-28 13:40:00,42.72,42.73,42.65,42.66,11499.0,31.6187,31.6261,31.5669,31.5743,11499.0
2016-09-28 13:50:00,42.66,42.68,42.61,42.61,12862.0,31.5743,31.5891,31.5372,31.5372,12862.0
2016-09-28 14:00:00,42.61,42.66,42.61,42.66,22930.0,31.5372,31.5743,31.5372,31.5743,22930.0
2016-09-28 14:10:00,42.66,42.73,42.66,42.71,22177.0,31.5743,31.6261,31.5743,31.6113,22177.0
2016-09-28 14:20:00,42.71,42.78,42.68,42.72,27632.0,31.6113,31.6631,31.5891,31.6187,27632.0
2016-09-28 14:30:00,42.74,42.8,42.73,42.8,19769.0,31.6335,31.6779,31.6261,31.6779,19769.0
2016-09-28 14:40:00,42.8,42.83,42.77,42.79,40752.0,31.6779,31.7001,31.6557,31.6705,40752.0
2016-09-28 14:50:00,42.8,42.83,42.74,42.75,20546.0,31.6779,31.7001,31.6335,31.6409,20546.0
2016-09-28 15:00:00,42.75,42.76,42.68,42.7,36916.0,31.6409,31.6483,31.5891,31.6039,36916.0
2016-09-28 15:10:00,42.7,42.71,42.66,42.66,16521.0,31.6039,31.6113,31.5743,31.5743,16521.0
2016-09-28 15:20:00,42.66,42.71,42.62,42.64,40883.0,31.5743,31.6113,31.5447,31.5595,40883.0
2016-09-28 15:30:00,42.64,42.66,42.6,42.63,49416.0,31.5595,31.5743,31.5298,31.5521,49416.0
2016-09-28 15:40:00,42.64,42.74,42.64,42.73,59477.0,31.5595,31.6335,31.5595,31.6261,59477.0
2016-09-28 15:50:00,42.73,42.78,42.71,42.74,110414.0,31.6261,31.6631,31.6113,31.6335,110414.0
2016-09-29 09:30:00,42.5,42.52,42.17,42.19,76913.0,31.4558,31.4706,31.2116,31.2264,76913.0
2016-09-29 09:40:00,42.17,42.3,42.15,42.29,55934.0,31.2116,31.3078,31.1968,31.3004,55934.0
2016-09-29 09:50:00,42.29,42.41,42.27,42.32,41083.0,31.3004,31.3892,31.2856,31.3226,41083.0
2016-09-29 10:00:00,42.32,42.51,42.32,42.34,31912.0,31.3226,31.4632,31.3226,31.3374,31912.0
2016-09-29 10:10:00,42.35,42.41,42.28,42.41,27297.0,31.3448,31.3892,31.293,31.3892,27297.0
2016-09-29 10:20:00,42.4,42.45,42.3,42.3,19559.0,31.3818,31.4188,31.3078,31.3078,19559.0
2016-09-29 10:30:00,42.31,42.43,42.29,42.37,40811.0,31.3152,31.404,31.3004,31.3596,40811.0
2016-09-29 10:40:00,42.36,42.41,42.27,42.27,32987.0,31.3522,31.3892,31.2856,31.2856,32987.0
2016-09-29 10:50:00,42.26,42.28,42.14,42.21,52129.0,31.2782,31.293,31.1894,31.2412,52129.0
2016-09-29 11:00:00,42.21,42.23,42.16,42.23,36922.0,31.2412,31.256,31.2042,31.256,36922.0
2016-09-29 11:10:00,42.23,42.24,42.13,42.13,63259.0,31.256,31.2634,31.182,31.182,63259.0
2016-09-29 11:20:00,42.12,42.2,42.1,42.19,45684.0,31.1746,31.2338,31.1598,31.2264,45684.0
2016-09-29 11:30:00,42.19,42.22,42.15,42.18,28568.0,31.2264,31.2486,31.1968,31.219,28568.0
2016-09-29 11:40:00,42.19,42.24,42.16,42.18,42318.0,31.2264,31.2634,31.2042,31.219,42318.0
2016-09-29 11:50:00,42.19,42.19,42.08,42.08,44610.0,31.2264,31.2264,31.145,31.145,44610.0
2016-09-29 12:00:00,42.08,42.12,42.05,42.12,18744.0,31.145,31.1746,31.1228,31.1746,18744.0
2016-09-29 12:10:00,42.13,42.17,42.13,42.14,13593.0,31.182,31.2116,31.182,31.1894,13593.0
2016-09-29 12:20:00,42.12,42.14,42.09,42.1,17306.0,31.1746,31.1894,31.1524,31.1598,17306.0
2016-09-29 12:30:00,42.1,42.11,42.05,42.05,17144.0,31.1598,31.1672,31.1228,31.1228,17144.0
2016-09-29 12:40:00,42.04,42.08,42.02,42.04,31796.0,31.1154,31.145,31.1006,31.1154,31796.0
2016-09-29 12:50:00,42.05,42.05,41.91,41.93,137639.0,31.1228,31.1228,31.0192,31.034,137639.0
2016-09-29 13:00:00,41.93,41.96,41.84,41.96,61991.0,31.034,31.0562,30.9673,31.0562,61991.0
2016-09-29 13:10:00,41.97,42.04,41.93,41.96,41254.0,31.0636,31.1154,31.034,31.0562,41254.0
2016-09-29 13:20:00,41.95,42.09,41.93,42.09,21251.0,31.0488,31.1524,31.034,31.1524,21251.0
2016-09-29 13:30:00,42.08,42.15,42.05,42.12,32535.0,31.145,31.1968,31.1228,31.1746,32535.0
2016-09-29 13:40:00,42.11,42.15,42.05,42.14,32068.0,31.1672,31.1968,31.1228,31.1894,32068.0
2016-09-29 13:50:00,42.13,42.15,42.07,42.09,22074.0,31.182,31.1968,31.1376,31.1524,22074.0
2016-09-29 14:00:00,42.08,42.18,42.06,42.18,19129.0,31.145,31.219,31.1302,31.219,19129.0
2016-09-29 14:10:00,42.18,42.27,42.15,42.26,14467.0,31.219,31.2856,31.1968,31.2782,14467.0
2016-09-29 14:20:00,42.26,42.32,42.26,42.31,20669.0,31.2782,31.3226,31.2782,31.3152,20669.0
2016-09-29 14:30:00,42.3,42.36,42.27,42.36,27214.0,31.3078,31.3522,31.2856,31.3522,27214.0
2016-09-29 14:40:00,42.35,42.36,42.27,42.31,37632.0,31.3448,31.3522,31.2856,31.3152,37632.0
2016-09-29 14:50:00,42.3,42.32,42.18,42.21,16858.0,31.3078,31.3226,31.219,31.2412,16858.0
2016-09-29 15:00:00,42.2,42.23,42.16,42.2,27424.0,31.2338,31.256,31.2042,31.2338,27424.0
2016-09-29 15:10:00,42.18,42.22,42.13,42.16,29952.0,31.219,31.2486,31.182,31.2042,29952.0
2016-09-29 15:20:00,42.16,42.18,42.06,42.17,36782.0,31.2042,31.219,31.1302,31.2116,36782.0
2016-09-29 15:30:00,42.17,42.24,42.14,42.23,54013.0,31.2116,31.2634,31.1894,31.256,54013.0
2016-09-29 15:40:00,42.24,42.25,42.15,42.19,77563.0,31.2634,31.2708,31.1968,31.2264,77563.0
2016-09-29 15:50:00,42.2,42.2,42.09,42.11,144678.0,31.2338,31.2338,31.1524,31.1672,144678.0
2016-09-30 09:30:00,42.48,42.52,42.21,42.33,97305.0,31.441,31.4706,31.2412,31.33,97305.0
2016-09-30 09:40:00,42.33,42.43,42.25,42.34,60022.0,31.33,31.404,31.2708,31.3374,60022.0
2016-09-30 09:50:00,42.32,42.38,42.15,42.15,119915.0,31.3226,31.367,31.1968,31.1968,119915.0
2016-09-30 10:00:00,42.15,42.22,42.13,42.2,75685.0,31.1968,31.2486,31.182,31.2338,75685.0
2016-09-30 10:10:00,42.2,42.26,42.12,42.13,152248.0,31.2338,31.2782,31.1746,31.182,152248.0
2016-09-30 10:20:00,42.13,42.14,42.07,42.1,116388.0,31.182,31.1894,31.1376,31.1598,116388.0
2016-09-30 10:30:00,42.11,42.14,41.92,41.93,163171.0,31.1672,31.1894,31.0266,31.034,163171.0
2016-09-30 10:40:00,41.93,41.93,41.87,41.9,40228.0,31.034,31.034,30.9895,31.0118,40228.0
2016-09-30 10:50:00,41.91,41.94,41.84,41.94,89230.0,31.0192,31.0414,30.9673,31.0414,89230.0
2016-09-30 11:00:00,41.93,42.02,41.93,42.02,81469.0,31.034,31.1006,31.034,31.1006,81469.0
2016-09-30 11:10:00,42.02,42.18,41.99,42.18,93984.0,31.1006,31.219,31.0784,31.219,93984.0
2016-09-30 11:20:00,42.19,42.21,42.16,42.2,110834.0,31.2264,31.2412,31.2042,31.2338,110834.0
2016-09-30 11:30:00,42.2,42.21,42.02,42.02,88171.0,31.2338,31.2412,31.1006,31.1006,88171.0
2016-09-30 11:40:00,42.02,42.05,41.99,42.05,47172.0,31.1006,31.1228,31.0784,31.1228,47172.0
2016-09-30 11:50:00,42.06,42.08,41.98,42.01,28795.0,31.1302,31.145,31.071,31.0932,28795.0
2016-09-30 12:00:00,42.02,42.03,41.97,41.98,77498.0,31.1006,31.108,31.0636,31.071,77498.0
2016-09-30 12:10:00,41.99,41.99,41.92,41.94,27510.0,31.0784,31.0784,31.0266,31.0414,27510.0
2016-09-30 12:20:00,41.94,41.99,41.92,41.96,34132.0,31.0414,31.0784,31.0266,31.0562,34132.0
2016-09-30 12:30:00,41.95,41.96,41.86,41.9,38483.0,31.0488,31.0562,30.9821,31.0118,38483.0
2016-09-30 12:40:00,41.9,41.91,41.85,41.89,27367.0,31.0118,31.0192,30.9747,31.0043,27367.0
2016-09-30 12:50:00,41.89,41.94,41.86,41.91,27849.0,31.0043,31.0414,30.9821,31.0192,27849.0
2016-09-30 13:00:00,41.91,41.92,41.8,41.81,43381.0,31.0192,31.0266,30.9377,30.9451,43381.0
2016-09-30 13:10:00,41.8,41.83,41.76,41.76,27488.0,30.9377,30.9599,30.9081,30.9081,27488.0
2016-09-30 13:20:00,41.77,41.8,41.68,41.68,32569.0,30.9155,30.9377,30.8489,30.8489,32569.0
2016-09-30 13:30:00,41.69,41.71,41.65,41.69,38752.0,30.8563,30.8711,30.8267,30.8563,38752.0
2016-09-30 13:40:00,41.69,41.76,41.69,41.73,26226.0,30.8563,30.9081,30.8563,30.8859,26226.0
2016-09-30 13:50:00,41.73,41.73,41.66,41.66,29898.0,30.8859,30.8859,30.8341,30.8341,29898.0
2016-09-30 14:00:00,41.65,41.73,41.64,41.72,48308.0,30.8267,30.8859,30.8193,30.8785,48308.0
2016-09-30 14:10:00,41.73,41.77,41.72,41.77,54604.0,30.8859,30.9155,30.8785,30.9155,54604.0
2016-09-30 14:20:00,41.77,41.82,41.74,41.82,47635.0,30.9155,30.9525,30.8933,30.9525,47635.0
2016-09-30 14:30:00,41.81,41.83,41.74,41.76,35215.0,30.9451,30.9599,30.8933,30.9081,35215.0
2016-09-30 14:40:00,41.76,41.8,41.74,41.74,28729.0,30.9081,30.9377,30.8933,30.8933,28729.0
2016-09-30 14:50:00,41.73,41.78,41.72,41.78,39796.0,30.8859,30.9229,30.8785,30.9229,39796.0
2016-09-30 15:00:00,41.78,41.85,41.78,41.8,38254.0,30.9229,30.9747,30.9229,30.9377,38254.0
2016-09-30 15:10:00,41.8,41.87,41.8,41.81,47446.0,30.9377,30.9895,30.9377,30.9451,47446.0
2016-09-30 15:20:00,41.82,41.88,41.82,41.87,56896.0,30.9525,30.9969,30.9525,30.9895,56896.0
2016-09-30 15:30:00,41.88,41.95,41.86,41.93,84222.0,30.9969,31.0488,30.9821,31.034,84222.0
2016-09-30 15:40:00,41.93,42.05,41.9,42.03,167122.0,31.034,31.1228,31.0118,31.108,167122.0
2016-09-30 15:50:00,42.03,42.05,41.85,41.86,225551.0,31.108,31.1228,30.9747,30.9821,225551.0
2016-10-03 09:30:00,41.72,41.76,41.5,41.69,81160.0,30.8785,30.9081,30.7157,30.8563,81160.0
2016-10-03 09:40:00,41.7,41.7,41.5,41.54,40791.0,30.8637,30.8637,30.7157,30.7453,40791.0
2016-10-03 09:50:00,41.55,41.66,41.53,41.66,42558.0,30.7527,30.8341,30.7379,30.8341,42558.0
2016-10-03 10:00:00,41.68,41.71,41.55,41.55,116796.0,30.8489,30.8711,30.7527,30.7527,116796.0
2016-10-03 10:10:00,41.55,41.56,41.38,41.55,44127.0,30.7527,30.7601,30.6269,30.7527,44127.0
2016-10-03 10:20:00,41.55,41.56,41.39,41.45,35096.0,30.7527,30.7601,30.6343,30.6787,35096.0
2016-10-03 10:30:00,41.45,41.52,41.4,41.4,29241.0,30.6787,30.7305,30.6417,30.6417,29241.0
2016-10-03 10:40:00,41.39,41.4,41.15,41.17,110295.0,30.6343,30.6417,30.4566,30.4715,110295.0
2016-10-03 10:50:00,41.17,41.29,41.16,41.21,90813.0,30.4715,30.5603,30.464,30.5011,90813.0
2016-10-03 11:00:00,41.21,41.21,41.07,41.11,83139.0,30.5011,30.5011,30.3974,30.427,83139.0
2016-10-03 11:10:00,41.11,41.14,41.04,41.1,41966.0,30.427,30.4492,30.3752,30.4196,41966.0
2016-10-03 11:20:00,41.09,41.1,41.02,41.04,40998.0,30.4122,30.4196,30.3604,30.3752,40998.0
2016-10-03 11:30:00,41.04,41.13,40.99,41.11,53479.0,30.3752,30.4418,30.3382,30.427,53479.0
2016-10-03 11:40:00,41.11,41.15,41.07,41.11,39231.0,30.427,30.4566,30.3974,30.427,39231.0
2016-10-03 11:50:00,41.1,41.12,41.01,41.02,49060.0,30.4196,30.4344,30.353,30.3604,49060.0
2016-10-03 12:00:00,41.0,41.11,40.97,41.1,44640.0,30.3456,30.427,30.3234,30.4196,44640.0
2016-10-03 12:10:00,41.11,41.13,41.06,41.11,27375.0,30.427,30.4418,30.39,30.427,27375.0
2016-10-03 12:20:00,41.1,41.14,41.07,41.14,20934.0,30.4196,30.4492,30.3974,30.4492,20934.0
2016-10-03 12:30:00,41.14,41.18,41.09,41.18,24630.0,30.4492,30.4789,30.4122,30.4789,24630.0
2016-10-03 12:40:00,41.19,41.3,41.19,41.26,81196.0,30.4863,30.5677,30.4863,30.5381,81196.0
2016-10-03 12:50:00,41.26,41.37,41.24,41.37,60680.0,30.5381,30.6195,30.5233,30.6195,60680.0
2016-10-03 13:00:00,41.38,41.38,41.27,41.33,52612.0,30.6269,30.6269,30.5455,30.5899,52612.0
2016-10-03 13:10:00,41.33,41.36,41.27,41.3,38510.0,30.5899,30.6121,30.5455,30.5677,38510.0
2016-10-03 13:20:00,41.3,41.36,41.24,41.24,27061.0,30.5677,30.6121,30.5233,30.5233,27061.0
2016-10-03 13:30:00,41.23,41.28,41.23,41.25,18930.0,30.5159,30.5529,30.5159,30.5307,18930.0
2016-10-03 13:40:00,41.26,41.3,41.23,41.25,83471.0,30.5381,30.5677,30.5159,30.5307,83471.0
2016-10-03 13:50:00,41.25,41.34,41.22,41.34,31409.0,30.5307,30.5973,30.5085,30.5973,31409.0
2016-10-03 14:00:00,41.33,41.34,41.27,41.27,30242.0,30.5899,30.5973,30.5455,30.5455,30242.0
2016-10-03 14:10:00,41.26,41.3,41.26,41.26,27546.0,30.5381,30.5677,30.5381,30.5381,27546.0
2016-10-03 14:20:00,41.26,41.32,41.25,41.3,46327.0,30.5381,30.5825,30.5307,30.5677,46327.0
2016-10-03 14:30:00,41.3,41.34,41.28,41.28,17193.0,30.5677,30.5973,30.5529,30.5529,17193.0
2016-10-03 14:40:00,41.29,41.33,41.28,41.29,23989.0,30.5603,30.5899,30.5529,30.5603,23989.0
2016-10-03 14:50:00,41.29,41.36,41.28,41.34,26911.0,30.5603,30.6121,30.5529,30.5973,26911.0
2016-10-03 15:00:00,41.35,41.38,41.31,41.37,30172.0,30.6047,30.6269,30.5751,30.6195,30172.0
2016-10-03 15:10:00,41.36,41.39,41.32,41.39,36238.0,30.6121,30.6343,30.5825,30.6343,36238.0
2016-10-03 15:20:00,41.39,41.4,41.32,41.34,55088.0,30.6343,30.6417,30.5825,30.5973,55088.0
2016-10-03 15:30:00,41.34,41.41,41.33,41.37,68099.0,30.5973,30.6491,30.5899,30.6195,68099.0
2016-10-03 15:40:00,41.36,41.42,41.32,41.33,90397.0,30.6121,30.6565,30.5825,30.5899,90397.0
2016-10-03 15:50:00,41.33,41.37,41.28,41.29,164767.0,30.5899,30.6195,30.5529,30.5603,164767.0
2016-10-04 09:30:00,41.39,41.39,41.03,41.13,93971.0,30.6343,30.6343,30.3678,30.4418,93971.0
2016-10-04 09:40:00,41.15,41.18,41.07,41.1,42033.0,30.4566,30.4789,30.3974,30.4196,42033.0
2016-10-04 09:50:00,41.1,41.11,41.01,41.05,57905.0,30.4196,30.427,30.353,30.3826,57905.0
2016-10-04 10:00:00,41.06,41.18,41.06,41.08,119283.0,30.39,30.4789,30.39,30.4048,119283.0
2016-10-04 10:10:00,41.08,41.09,40.97,41.0,49497.0,30.4048,30.4122,30.3234,30.3456,49497.0
2016-10-04 10:20:00,41.0,41.06,40.98,41.01,51778.0,30.3456,30.39,30.3308,30.353,51778.0
2016-10-04 10:30:00,41.01,41.04,40.94,40.95,51324.0,30.353,30.3752,30.3012,30.3086,51324.0
2016-10-04 10:40:00,40.93,40.96,40.86,40.89,69078.0,30.2938,30.316,30.242,30.2642,69078.0
2016-10-04 10:50:00,40.89,40.92,40.82,40.88,42432.0,30.2642,30.2864,30.2124,30.2568,42432.0
2016-10-04 11:00:00,40.87,41.0,40.86,40.98,79619.0,30.2494,30.3456,30.242,30.3308,79619.0
2016-10-04 11:10:00,40.98,40.99,40.89,40.99,118249.0,30.3308,30.3382,30.2642,30.3382,118249.0
2016-10-04 11:20:00,40.99,41.1,40.99,41.05,63617.0,30.3382,30.4196,30.3382,30.3826,63617.0
2016-10-04 11:30:00,41.05,41.06,40.83,40.84,58382.0,30.3826,30.39,30.2198,30.2272,58382.0
2016-10-04 11:40:00,40.84,41.01,40.83,40.91,153096.0,30.2272,30.353,30.2198,30.279,153096.0
2016-10-04 11:50:00,40.89,40.92,40.81,40.88,238285.0,30.2642,30.2864,30.205,30.2568,238285.0
2016-10-04 12:00:00,40.87,40.88,40.75,40.79,68770.0,30.2494,30.2568,30.1606,30.1902,68770.0
2016-10-04 12:10:00,40.77,40.91,40.74,40.87,48245.0,30.1754,30.279,30.1532,30.2494,48245.0
2016-10-04 12:20:00,40.87,40.88,40.8,40.85,43099.0,30.2494,30.2568,30.1976,30.2346,43099.0
2016-10-04 12:30:00,40.85,40.91,40.79,40.87,39892.0,30.2346,30.279,30.1902,30.2494,39892.0
2016-10-04 12:40:00,40.87,40.89,40.78,40.8,39739.0,30.2494,30.2642,30.1828,30.1976,39739.0
2016-10-04 12:50:00,40.82,40.86,40.78,40.79,32980.0,30.2124,30.242,30.1828,30.1902,32980.0
2016-10-04 13:00:00,40.79,40.86,40.75,40.76,73596.0,30.1902,30.242,30.1606,30.168,73596.0
2016-10-04 13:10:00,40.77,40.8,40.74,40.76,37563.0,30.1754,30.1976,30.1532,30.168,37563.0
2016-10-04 13:20:00,40.76,40.77,40.65,40.67,42333.0,30.168,30.1754,30.0866,30.1014,42333.0
2016-10-04 13:30:00,40.68,40.7,40.65,40.7,40667.0,30.1088,30.1236,30.0866,30.1236,40667.0
2016-10-04 13:40:00,40.7,40.7,40.58,40.59,29011.0,30.1236,30.1236,30.0348,30.0422,29011.0
2016-10-04 13:50:00,40.6,40.63,40.55,40.6,31120.0,30.0496,30.0718,30.0126,30.0496,31120.0
2016-10-04 14:00:00,40.6,40.71,40.6,40.66,53869.0,30.0496,30.131,30.0496,30.094,53869.0
2016-10-04 14:10:00,40.65,40.72,40.59,40.7,56737.0,30.0866,30.1384,30.0422,30.1236,56737.0
2016-10-04 14:20:00,40.69,40.71,40.53,40.57,57540.0,30.1162,30.131,29.9978,30.0274,57540.0
2016-10-04 14:30:00,40.56,40.61,40.52,40.54,48813.0,30.02,30.057,29.9904,30.0052,48813.0
2016-10-04 14:40:00,40.54,40.54,40.47,40.49,65762.0,30.0052,30.0052,29.9534,29.9682,65762.0
2016-10-04 14:50:00,40.48,40.5,40.39,40.4,54137.0,29.9608,29.9756,29.8941,29.9015,54137.0
2016-10-04 15:00:00,40.41,40.49,40.38,40.48,74259.0,29.9089,29.9682,29.8867,29.9608,74259.0
2016-10-04 15:10:00,40.48,40.53,40.47,40.52,59533.0,29.9608,29.9978,29.9534,29.9904,59533.0
2016-10-04 15:20:00,40.52,40.62,40.52,40.6,104638.0,29.9904,30.0644,29.9904,30.0496,104638.0
2016-10-04 15:30:00,40.61,40.7,40.58,40.67,79108.0,30.057,30.1236,30.0348,30.1014,79108.0
2016-10-04 15:40:00,40.67,40.77,40.66,40.66,133546.0,30.1014,30.1754,30.094,30.094,133546.0
2016-10-04 15:50:00,40.67,40.71,40.64,40.69,120417.0,30.1014,30.131,30.0792,30.1162,120417.0
2016-10-05 09:30:00,40.89,41.0,40.77,40.89,99383.0,30.2642,30.3456,30.1754,30.2642,99383.0
2016-10-05 09:40:00,40.91,41.06,40.91,41.0,125189.0,30.279,30.39,30.279,30.3456,125189.0
2016-10-05 09:50:00,41.01,41.2,41.0,41.16,101663.0,30.353,30.4937,30.3456,30.464,101663.0
2016-10-05 10:00:00,41.17,41.18,40.91,40.93,182840.0,30.4715,30.4789,30.279,30.2938,182840.0
2016-10-05 10:10:00,40.92,40.92,40.62,40.63,125267.0,30.2864,30.2864,30.0644,30.0718,125267.0
2016-10-05 10:20:00,40.62,40.77,40.58,40.63,155384.0,30.0644,30.1754,30.0348,30.0718,155384.0
2016-10-05 10:30:00,40.62,40.68,40.53,40.64,85764.0,30.0644,30.1088,29.9978,30.0792,85764.0
2016-10-05 10:40:00,40.64,40.69,40.59,40.61,75948.0,30.0792,30.1162,30.0422,30.057,75948.0
2016-10-05 10:50:00,40.62,40.66,40.55,40.55,117221.0,30.0644,30.094,30.0126,30.0126,117221.0
2016-10-05 11:00:00,40.56,40.62,40.54,40.56,74384.0,30.02,30.0644,30.0052,30.02,74384.0
2016-10-05 11:10:00,40.55,40.55,40.46,40.47,51787.0,30.0126,30.0126,29.946,29.9534,51787.0
2016-10-05 11:20:00,40.47,40.58,40.43,40.58,51579.0,29.9534,30.0348,29.9237,30.0348,51579.0
2016-10-05 11:30:00,40.58,40.63,40.55,40.59,51503.0,30.0348,30.0718,30.0126,30.0422,51503.0
2016-10-05 11:40:00,40.59,40.63,40.53,40.53,54081.0,30.0422,30.0718,29.9978,29.9978,54081.0
2016-10-05 11:50:00,40.52,40.57,40.49,40.52,60454.0,29.9904,30.0274,29.9682,29.9904,60454.0
2016-10-05 12:00:00,40.53,40.56,40.48,40.5,57352.0,29.9978,30.02,29.9608,29.9756,57352.0
2016-10-05 12:10:00,40.5,40.54,40.47,40.48,59254.0,29.9756,30.0052,29.9534,29.9608,59254.0
2016-10-05 12:20:00,40.48,40.52,40.45,40.49,47353.0,29.9608,29.9904,29.9386,29.9682,47353.0
2016-10-05 12:30:00,40.5,40.61,40.49,40.61,42322.0,29.9756,30.057,29.9682,30.057,42322.0
2016-10-05 12:40:00,40.61,40.82,40.6,40.81,73919.0,30.057,30.2124,30.0496,30.205,73919.0
2016-10-05 12:50:00,40.81,40.87,40.75,40.84,54650.0,30.205,30.2494,30.1606,30.2272,54650.0
2016-10-05 13:00:00,40.83,40.89,40.81,40.85,52750.0,30.2198,30.2642,30.205,30.2346,52750.0
2016-10-05 13:10:00,40.86,40.93,40.82,40.93,50928.0,30.242,30.2938,30.2124,30.2938,50928.0
2016-10-05 13:20:00,40.92,40.93,40.87,40.87,33479.0,30.2864,30.2938,30.2494,30.2494,33479.0
2016-10-05 13:30:00,40.87,40.88,40.8,40.8,42539.0,30.2494,30.2568,30.1976,30.1976,42539.0
2016-10-05 13:40:00,40.8,40.81,40.73,40.77,26802.0,30.1976,30.205,30.1458,30.1754,26802.0
2016-10-05 13:50:00,40.77,40.81,40.74,40.8,35316.0,30.1754,30.205,30.1532,30.1976,35316.0
2016-10-05 14:00:00,40.79,40.79,40.72,40.73,37646.0,30.1902,30.1902,30.1384,30.1458,37646.0
2016-10-05 14:10:00,40.73,40.8,40.73,40.79,83818.0,30.1458,30.1976,30.1458,30.1902,83818.0
2016-10-05 14:20:00,40.79,40.8,40.71,40.72,62372.0,30.1902,30.1976,30.131,30.1384,62372.0
2016-10-05 14:30:00,40.72,40.77,40.7,40.75,49806.0,30.1384,30.1754,30.1236,30.1606,49806.0
2016-10-05 14:40:00,40.76,40.81,40.75,40.8,49867.0,30.168,30.205,30.1606,30.1976,49867.0
2016-10-05 14:50:00,40.81,40.82,40.78,40.79,40170.0,30.205,30.2124,30.1828,30.1902,40170.0
2016-10-05 15:00:00,40.79,40.86,40.79,40.86,56756.0,30.1902,30.242,30.1902,30.242,56756.0
2016-10-05 15:10:00,40.86,40.86,40.72,40.74,67563.0,30.242,30.242,30.1384,30.1532,67563.0
2016-10-05 15:20:00,40.74,40.82,40.72,40.78,88358.0,30.1532,30.2124,30.1384,30.1828,88358.0
2016-10-05 15:30:00,40.79,40.83,40.78,40.8,118044.0,30.1902,30.2198,30.1828,30.1976,118044.0
2016-10-05 15:40:00,40.8,40.86,40.79,40.81,161132.0,30.1976,30.242,30.1902,30.205,161132.0
2016-10-05 15:50:00,40.81,40.84,40.76,40.76,283586.0,30.205,30.2272,30.168,30.168,283586.0
2016-10-06 09:30:00,40.59,40.8,40.43,40.7,58229.0,30.0422,30.1976,29.9237,30.1236,58229.0
2016-10-06 09:40:00,40.7,40.81,40.68,40.7,133860.0,30.1236,30.205,30.1088,30.1236,133860.0
2016-10-06 09:50:00,40.71,40.8,40.68,40.76,135826.0,30.131,30.1976,30.1088,30.168,135826.0
2016-10-06 10:00:00,40.77,40.84,40.72,40.75,129982.0,30.1754,30.2272,30.1384,30.1606,129982.0
2016-10-06 10:10:00,40.74,40.75,40.6,40.61,87726.0,30.1532,30.1606,30.0496,30.057,87726.0
2016-10-06 10:20:00,40.62,40.69,40.51,40.69,46894.0,30.0644,30.1162,29.983,30.1162,46894.0
2016-10-06 10:30:00,40.7,40.72,40.64,40.65,78270.0,30.1236,30.1384,30.0792,30.0866,78270.0
2016-10-06 10:40:00,40.65,40.65,40.53,40.55,98774.0,30.0866,30.0866,29.9978,30.0126,98774.0
2016-10-06 10:50:00,40.55,40.59,40.49,40.58,41481.0,30.0126,30.0422,29.9682,30.0348,41481.0
2016-10-06 11:00:00,40.57,40.58,40.46,40.48,57744.0,30.0274,30.0348,29.946,29.9608,57744.0
2016-10-06 11:10:00,40.47,40.55,40.44,40.48,47740.0,29.9534,30.0126,29.9312,29.9608,47740.0
2016-10-06 11:20:00,40.48,40.62,40.46,40.58,44806.0,29.9608,30.0644,29.946,30.0348,44806.0
2016-10-06 11:30:00,40.59,40.59,40.47,40.49,62608.0,30.0422,30.0422,29.9534,29.9682,62608.0
2016-10-06 11:40:00,40.48,40.63,40.44,40.54,75140.0,29.9608,30.0718,29.9312,30.0052,75140.0
2016-10-06 11:50:00,40.54,40.71,40.53,40.67,45198.0,30.0052,30.131,29.9978,30.1014,45198.0
2016-10-06 12:00:00,40.68,40.81,40.67,40.8,81865.0,30.1088,30.205,30.1014,30.1976,81865.0
2016-10-06 12:10:00,40.8,40.8,40.7,40.71,70056.0,30.1976,30.1976,30.1236,30.131,70056.0
2016-10-06 12:20:00,40.71,40.77,40.7,40.76,31672.0,30.131,30.1754,30.1236,30.168,31672.0
2016-10-06 12:30:00,40.74,40.78,40.67,40.71,38235.0,30.1532,30.1828,30.1014,30.131,38235.0
2016-10-06 12:40:00,40.71,40.78,40.67,40.77,71632.0,30.131,30.1828,30.1014,30.1754,71632.0
2016-10-06 12:50:00,40.77,40.78,40.71,40.73,37310.0,30.1754,30.1828,30.131,30.1458,37310.0
2016-10-06 13:00:00,40.73,40.73,40.64,40.66,46872.0,30.1458,30.1458,30.0792,30.094,46872.0
2016-10-06 13:10:00,40.66,40.81,40.65,40.76,86969.0,30.094,30.205,30.0866,30.168,86969.0
2016-10-06 13:20:00,40.76,40.77,40.68,40.68,35432.0,30.168,30.1754,30.1088,30.1088,35432.0
2016-10-06 13:30:00,40.68,40.72,40.68,40.71,38485.0,30.1088,30.1384,30.1088,30.131,38485.0
2016-10-06 13:40:00,40.72,40.78,40.71,40.75,28499.0,30.1384,30.1828,30.131,30.1606,28499.0
2016-10-06 13:50:00,40.74,40.78,40.73,40.74,36292.0,30.1532,30.1828,30.1458,30.1532,36292.0
2016-10-06 14:00:00,40.74,40.8,40.72,40.75,33383.0,30.1532,30.1976,30.1384,30.1606,33383.0
2016-10-06 14:10:00,40.75,40.8,40.73,40.76,20998.0,30.1606,30.1976,30.1458,30.168,20998.0
2016-10-06 14:20:00,40.77,40.87,40.76,40.85,48789.0,30.1754,30.2494,30.168,30.2346,48789.0
2016-10-06 14:30:00,40.85,40.88,40.83,40.87,110132.0,30.2346,30.2568,30.2198,30.2494,110132.0
2016-10-06 14:40:00,40.87,40.87,40.73,40.74,53190.0,30.2494,30.2494,30.1458,30.1532,53190.0
2016-10-06 14:50:00,40.74,40.77,40.73,40.76,42734.0,30.1532,30.1754,30.1458,30.168,42734.0
2016-10-06 15:00:00,40.77,40.79,40.74,40.77,54212.0,30.1754,30.1902,30.1532,30.1754,54212.0
2016-10-06 15:10:00,40.77,40.79,40.72,40.76,66033.0,30.1754,30.1902,30.1384,30.168,66033.0
2016-10-06 15:20:00,40.76,40.78,40.7,40.71,57377.0,30.168,30.1828,30.1236,30.131,57377.0
2016-10-06 15:30:00,40.7,40.77,40.68,40.71,121867.0,30.1236,30.1754,30.1088,30.131,121867.0
2016-10-06 15:40:00,40.71,40.73,40.68,40.69,111092.0,30.131,30.1458,30.1088,30.1162,111092.0
2016-10-06 15:50:00,40.68,40.78,40.68,40.75,282968.0,30.1088,30.1828,30.1088,30.1606,282968.0
2016-10-07 09:30:00,41.07,41.51,41.0,41.1,60754.0,30.3974,30.7231,30.3456,30.4196,60754.0
2016-10-07 09:40:00,41.08,41.17,40.96,41.01,38828.0,30.4048,30.4715,30.316,30.353,38828.0
2016-10-07 09:50:00,41.0,41.08,40.95,40.98,57604.0,30.3456,30.4048,30.3086,30.3308,57604.0
2016-10-07 10:00:00,40.99,41.12,40.96,40.99,49430.0,30.3382,30.4344,30.316,30.3382,49430.0
2016-10-07 10:10:00,40.99,40.99,40.82,40.86,30496.0,30.3382,30.3382,30.2124,30.242,30496.0
2016-10-07 10:20:00,40.85,40.96,40.81,40.93,80722.0,30.2346,30.316,30.205,30.2938,80722.0
2016-10-07 10:30:00,40.94,40.94,40.83,40.89,85175.0,30.3012,30.3012,30.2198,30.2642,85175.0
2016-10-07 10:40:00,40.9,40.91,40.8,40.9,52706.0,30.2716,30.279,30.1976,30.2716,52706.0
2016-10-07 10:50:00,40.9,40.93,40.83,40.89,85427.0,30.2716,30.2938,30.2198,30.2642,85427.0
2016-10-07 11:00:00,40.89,40.96,40.83,40.94,57875.0,30.2642,30.316,30.2198,30.3012,57875.0
2016-10-07 11:10:00,40.94,41.0,40.88,40.97,53488.0,30.3012,30.3456,30.2568,30.3234,53488.0
2016-10-07 11:20:00,40.97,41.06,40.97,41.05,91209.0,30.3234,30.39,30.3234,30.3826,91209.0
2016-10-07 11:30:00,41.05,41.05,40.88,40.88,67827.0,30.3826,30.3826,30.2568,30.2568,67827.0
2016-10-07 11:40:00,40.88,40.89,40.8,40.82,111923.0,30.2568,30.2642,30.1976,30.2124,111923.0
2016-10-07 11:50:00,40.82,40.91,40.8,40.86,93381.0,30.2124,30.279,30.1976,30.242,93381.0
2016-10-07 12:00:00,40.87,40.94,40.79,40.82,100819.0,30.2494,30.3012,30.1902,30.2124,100819.0
2016-10-07 12:10:00,40.82,40.89,40.81,40.84,146742.0,30.2124,30.2642,30.205,30.2272,146742.0
2016-10-07 12:20:00,40.84,40.85,40.75,40.8,51942.0,30.2272,30.2346,30.1606,30.1976,51942.0
2016-10-07 12:30:00,40.8,40.84,40.74,40.76,33178.0,30.1976,30.2272,30.1532,30.168,33178.0
2016-10-07 12:40:00,40.76,40.8,40.71,40.76,39351.0,30.168,30.1976,30.131,30.168,39351.0
2016-10-07 12:50:00,40.75,40.79,40.7,40.79,34731.0,30.1606,30.1902,30.1236,30.1902,34731.0
2016-10-07 13:00:00,40.79,40.8,40.73,40.78,23974.0,30.1902,30.1976,30.1458,30.1828,23974.0
2016-10-07 13:10:00,40.79,40.79,40.74,40.76,30218.0,30.1902,30.1902,30.1532,30.168,30218.0
2016-10-07 13:20:00,40.75,40.79,40.72,40.79,33297.0,30.1606,30.1902,30.1384,30.1902,33297.0
2016-10-07 13:30:00,40.79,40.83,40.77,40.81,30286.0,30.1902,30.2198,30.1754,30.205,30286.0
2016-10-07 13:40:00,40.8,40.82,40.76,40.81,38396.0,30.1976,30.2124,30.168,30.205,38396.0
2016-10-07 13:50:00,40.81,40.87,40.8,40.85,31604.0,30.205,30.2494,30.1976,30.2346,31604.0
2016-10-07 14:00:00,40.86,40.89,40.83,40.84,45184.0,30.242,30.2642,30.2198,30.2272,45184.0
2016-10-07 14:10:00,40.83,40.92,40.83,40.86,52951.0,30.2198,30.2864,30.2198,30.242,52951.0
2016-10-07 14:20:00,40.85,40.91,40.85,40.88,68648.0,30.2346,30.279,30.2346,30.2568,68648.0
2016-10-07 14:30:00,40.87,40.9,40.85,40.88,58454.0,30.2494,30.2716,30.2346,30.2568,58454.0
2016-10-07 14:40:00,40.88,40.89,40.83,40.84,42413.0,30.2568,30.2642,30.2198,30.2272,42413.0
2016-10-07 14:50:00,40.83,40.88,40.83,40.85,63481.0,30.2198,30.2568,30.2198,30.2346,63481.0
2016-10-07 15:00:00,40.85,40.88,40.85,40.88,56109.0,30.2346,30.2568,30.2346,30.2568,56109.0
2016-10-07 15:10:00,40.87,40.88,40.81,40.81,47053.0,30.2494,30.2568,30.205,30.205,47053.0
2016-10-07 15:20:00,40.81,40.84,40.78,40.83,39125.0,30.205,30.2272,30.1828,30.2198,39125.0
2016-10-07 15:30:00,40.83,40.83,40.77,40.77,54612.0,30.2198,30.2198,30.1754,30.1754,54612.0
2016-10-07 15:40:00,40.76,40.78,40.74,40.76,71238.0,30.168,30.1828,30.1532,30.168,71238.0
2016-10-07 15:50:00,40.77,40.83,40.71,40.72,365497.0,30.1754,30.2198,30.131,30.1384,365497.0
2016-10-10 09:30:00,40.78,40.99,40.78,40.95,48969.0,30.1828,30.3382,30.1828,30.3086,48969.0
2016-10-10 09:40:00,40.96,41.01,40.93,40.96,41168.0,30.316,30.353,30.2938,30.316,41168.0
2016-10-10 09:50:00,40.95,40.97,40.85,40.88,38648.0,30.3086,30.3234,30.2346,30.2568,38648.0
2016-10-10 10:00:00,40.89,40.95,40.86,40.93,76562.0,30.2642,30.3086,30.242,30.2938,76562.0
2016-10-10 10:10:00,40.93,40.94,40.77,40.78,58436.0,30.2938,30.3012,30.1754,30.1828,58436.0
2016-10-10 10:20:00,40.78,40.86,40.74,40.86,72684.0,30.1828,30.242,30.1532,30.242,72684.0
2016-10-10 10:30:00,40.85,40.86,40.7,40.72,65629.0,30.2346,30.242,30.1236,30.1384,65629.0
2016-10-10 10:40:00,40.73,40.76,40.67,40.71,76639.0,30.1458,30.168,30.1014,30.131,76639.0
2016-10-10 10:50:00,40.71,40.71,40.64,40.68,32763.0,30.131,30.131,30.0792,30.1088,32763.0
2016-10-10 11:00:00,40.67,40.83,40.67,40.8,86683.0,30.1014,30.2198,30.1014,30.1976,86683.0
2016-10-10 11:10:00,40.8,40.82,40.77,40.79,24288.0,30.1976,30.2124,30.1754,30.1902,24288.0
2016-10-10 11:20:00,40.78,40.78,40.7,40.75,25822.0,30.1828,30.1828,30.1236,30.1606,25822.0
2016-10-10 11:30:00,40.75,40.81,40.74,40.81,55648.0,30.1606,30.205,30.1532,30.205,55648.0
2016-10-10 11:40:00,40.81,40.82,40.75,40.79,29791.0,30.205,30.2124,30.1606,30.1902,29791.0
2016-10-10 11:50:00,40.79,40.8,40.75,40.77,28072.0,30.1902,30.1976,30.1606,30.1754,28072.0
2016-10-10 12:00:00,40.77,40.78,40.72,40.72,16532.0,30.1754,30.1828,30.1384,30.1384,16532.0
2016-10-10 12:10:00,40.72,40.72,40.7,40.71,16377.0,30.1384,30.1384,30.1236,30.131,16377.0
2016-10-10 12:20:00,40.72,40.73,40.63,40.69,29539.0,30.1384,30.1458,30.0718,30.1162,29539.0
2016-10-10 12:30:00,40.69,40.7,40.6,40.6,26767.0,30.1162,30.1236,30.0496,30.0496,26767.0
2016-10-10 12:40:00,40.61,40.62,40.58,40.61,16414.0,30.057,30.0644,30.0348,30.057,16414.0
2016-10-10 12:50:00,40.62,40.63,40.6,40.63,13359.0,30.0644,30.0718,30.0496,30.0718,13359.0
2016-10-10 13:00:00,40.63,40.74,40.62,40.74,16192.0,30.0718,30.1532,30.0644,30.1532,16192.0
2016-10-10 13:10:00,40.74,40.76,40.72,40.75,19589.0,30.1532,30.168,30.1384,30.1606,19589.0
2016-10-10 13:20:00,40.76,40.79,40.74,40.76,18406.0,30.168,30.1902,30.1532,30.168,18406.0
2016-10-10 13:30:00,40.77,40.78,40.7,40.72,54446.0,30.1754,30.1828,30.1236,30.1384,54446.0
2016-10-10 13:40:00,40.72,40.83,40.71,40.82,102915.0,30.1384,30.2198,30.131,30.2124,102915.0
2016-10-10 13:50:00,40.82,40.87,40.8,40.85,21032.0,30.2124,30.2494,30.1976,30.2346,21032.0
2016-10-10 14:00:00,40.86,40.9,40.85,40.87,28277.0,30.242,30.2716,30.2346,30.2494,28277.0
2016-10-10 14:10:00,40.87,40.89,40.82,40.85,74148.0,30.2494,30.2642,30.2124,30.2346,74148.0
2016-10-10 14:20:00,40.85,40.86,40.81,40.85,27070.0,30.2346,30.242,30.205,30.2346,27070.0
2016-10-10 14:30:00,40.85,40.86,40.83,40.84,23678.0,30.2346,30.242,30.2198,30.2272,23678.0
2016-10-10 14:40:00,40.84,40.9,40.84,40.89,29106.0,30.2272,30.2716,30.2272,30.2642,29106.0
2016-10-10 14:50:00,40.89,40.92,40.88,40.92,41008.0,30.2642,30.2864,30.2568,30.2864,41008.0
2016-10-10 15:00:00,40.92,40.95,40.9,40.9,40080.0,30.2864,30.3086,30.2716,30.2716,40080.0
2016-10-10 15:10:00,40.9,40.92,40.85,40.85,45101.0,30.2716,30.2864,30.2346,30.2346,45101.0
2016-10-10 15:20:00,40.85,40.87,40.83,40.85,37420.0,30.2346,30.2494,30.2198,30.2346,37420.0
2016-10-10 15:30:00,40.85,40.86,40.8,40.82,55424.0,30.2346,30.242,30.1976,30.2124,55424.0
2016-10-10 15:40:00,40.83,40.9,40.82,40.86,69754.0,30.2198,30.2716,30.2124,30.242,69754.0
2016-10-10 15:50:00,40.86,40.89,40.84,40.86,134613.0,30.242,30.2642,30.2272,30.242,134613.0
2016-10-11 09:30:00,40.78,40.78,40.58,40.73,95836.0,30.1828,30.1828,30.0348,30.1458,95836.0
2016-10-11 09:40:00,40.71,40.8,40.7,40.72,86375.0,30.131,30.1976,30.1236,30.1384,86375.0
2016-10-11 09:50:00,40.72,40.74,40.57,40.61,62147.0,30.1384,30.1532,30.0274,30.057,62147.0
2016-10-11 10:00:00,40.62,40.72,40.57,40.68,68902.0,30.0644,30.1384,30.0274,30.1088,68902.0
2016-10-11 10:10:00,40.69,40.71,40.6,40.61,37005.0,30.1162,30.131,30.0496,30.057,37005.0
2016-10-11 10:20:00,40.6,40.66,40.58,40.64,57928.0,30.0496,30.094,30.0348,30.0792,57928.0
2016-10-11 10:30:00,40.64,40.72,40.61,40.69,60662.0,30.0792,30.1384,30.057,30.1162,60662.0
2016-10-11 10:40:00,40.69,40.72,40.6,40.6,45804.0,30.1162,30.1384,30.0496,30.0496,45804.0
2016-10-11 10:50:00,40.61,40.64,40.55,40.58,43458.0,30.057,30.0792,30.0126,30.0348,43458.0
2016-10-11 11:00:00,40.59,40.59,40.47,40.51,49336.0,30.0422,30.0422,29.9534,29.983,49336.0
2016-10-11 11:10:00,40.52,40.55,40.47,40.51,26340.0,29.9904,30.0126,29.9534,29.983,26340.0
2016-10-11 11:20:00,40.51,40.59,40.51,40.56,37222.0,29.983,30.0422,29.983,30.02,37222.0
2016-10-11 11:30:00,40.56,40.67,40.55,40.66,28951.0,30.02,30.1014,30.0126,30.094,28951.0
2016-10-11 11:40:00,40.66,40.8,40.66,40.79,42303.0,30.094,30.1976,30.094,30.1902,42303.0
2016-10-11 11:50:00,40.79,40.86,40.77,40.85,62191.0,30.1902,30.242,30.1754,30.2346,62191.0
2016-10-11 12:00:00,40.86,40.89,40.84,40.86,34340.0,30.242,30.2642,30.2272,30.242,34340.0
2016-10-11 12:10:00,40.86,40.94,40.84,40.93,31156.0,30.242,30.3012,30.2272,30.2938,31156.0
2016-10-11 12:20:00,40.93,40.94,40.81,40.81,20369.0,30.2938,30.3012,30.205,30.205,20369.0
2016-10-11 12:30:00,40.81,40.81,40.75,40.8,16882.0,30.205,30.205,30.1606,30.1976,16882.0
2016-10-11 12:40:00,40.8,40.83,40.78,40.81,26871.0,30.1976,30.2198,30.1828,30.205,26871.0
2016-10-11 12:50:00,40.8,40.8,40.71,40.73,31755.0,30.1976,30.1976,30.131,30.1458,31755.0
2016-10-11 13:00:00,40.72,40.72,40.67,40.68,25789.0,30.1384,30.1384,30.1014,30.1088,25789.0
2016-10-11 13:10:00,40.68,40.68,40.6,40.62,24384.0,30.1088,30.1088,30.0496,30.0644,24384.0
2016-10-11 13:20:00,40.62,40.64,40.56,40.56,17599.0,30.0644,30.0792,30.02,30.02,17599.0
2016-10-11 13:30:00,40.57,40.57,40.51,40.53,16634.0,30.0274,30.0274,29.983,29.9978,16634.0
2016-10-11 13:40:00,40.54,40.54,40.48,40.5,67625.0,30.0052,30.0052,29.9608,29.9756,67625.0
2016-10-11 13:50:00,40.5,40.52,40.45,40.51,47049.0,29.9756,29.9904,29.9386,29.983,47049.0
2016-10-11 14:00:00,40.52,40.58,40.48,40.58,36443.0,29.9904,30.0348,29.9608,30.0348,36443.0
2016-10-11 14:10:00,40.58,40.6,40.51,40.54,55626.0,30.0348,30.0496,29.983,30.0052,55626.0
2016-10-11 14:20:00,40.54,40.54,40.47,40.48,24343.0,30.0052,30.0052,29.9534,29.9608,24343.0
2016-10-11 14:30:00,40.49,40.53,40.48,40.48,35646.0,29.9682,29.9978,29.9608,29.9608,35646.0
2016-10-11 14:40:00,40.49,40.55,40.47,40.54,31044.0,29.9682,30.0126,29.9534,30.0052,31044.0
2016-10-11 14:50:00,40.54,40.6,40.52,40.58,66408.0,30.0052,30.0496,29.9904,30.0348,66408.0
2016-10-11 15:00:00,40.58,40.6,40.55,40.58,59069.0,30.0348,30.0496,30.0126,30.0348,59069.0
2016-10-11 15:10:00,40.58,40.63,40.55,40.63,64971.0,30.0348,30.0718,30.0126,30.0718,64971.0
2016-10-11 15:20:00,40.63,40.68,40.61,40.61,79156.0,30.0718,30.1088,30.057,30.057,79156.0
2016-10-11 15:30:00,40.62,40.65,40.59,40.63,93586.0,30.0644,30.0866,30.0422,30.0718,93586.0
2016-10-11 15:40:00,40.63,40.68,40.62,40.67,116385.0,30.0718,30.1088,30.0644,30.1014,116385.0
2016-10-11 15:50:00,40.67,40.67,40.56,40.59,208171.0,30.1014,30.1014,30.02,30.0422,208171.0
2016-10-12 09:30:00,40.62,40.81,40.62,40.66,72851.0,30.0644,30.205,30.0644,30.094,72851.0
2016-10-12 09:40:00,40.65,40.71,40.61,40.67,49679.0,30.0866,30.131,30.057,30.1014,49679.0
2016-10-12 09:50:00,40.67,40.75,40.61,40.71,65623.0,30.1014,30.1606,30.057,30.131,65623.0
2016-10-12 10:00:00,40.7,40.76,40.66,40.76,43566.0,30.1236,30.168,30.094,30.168,43566.0
2016-10-12 10:10:00,40.75,40.83,40.7,40.71,51790.0,30.1606,30.2198,30.1236,30.131,51790.0
2016-10-12 10:20:00,40.7,40.72,40.59,40.6,44046.0,30.1236,30.1384,30.0422,30.0496,44046.0
2016-10-12 10:30:00,40.59,40.66,40.55,40.65,34218.0,30.0422,30.094,30.0126,30.0866,34218.0
2016-10-12 10:40:00,40.65,40.71,40.62,40.7,35802.0,30.0866,30.131,30.0644,30.1236,35802.0
2016-10-12 10:50:00,40.69,40.82,40.67,40.82,51421.0,30.1162,30.2124,30.1014,30.2124,51421.0
2016-10-12 11:00:00,40.82,40.84,40.68,40.72,39954.0,30.2124,30.2272,30.1088,30.1384,39954.0
2016-10-12 11:10:00,40.72,40.75,40.68,40.71,37829.0,30.1384,30.1606,30.1088,30.131,37829.0
2016-10-12 11:20:00,40.7,40.75,40.68,40.73,20072.0,30.1236,30.1606,30.1088,30.1458,20072.0
2016-10-12 11:30:00,40.72,40.76,40.7,40.73,36464.0,30.1384,30.168,30.1236,30.1458,36464.0
2016-10-12 11:40:00,40.73,40.8,40.72,40.79,25581.0,30.1458,30.1976,30.1384,30.1902,25581.0
2016-10-12 11:50:00,40.78,40.8,40.67,40.68,138246.0,30.1828,30.1976,30.1014,30.1088,138246.0
2016-10-12 12:00:00,40.68,40.71,40.66,40.66,37888.0,30.1088,30.131,30.094,30.094,37888.0
2016-10-12 12:10:00,40.67,40.71,40.65,40.7,32263.0,30.1014,30.131,30.0866,30.1236,32263.0
2016-10-12 12:20:00,40.69,40.72,40.68,40.7,29277.0,30.1162,30.1384,30.1088,30.1236,29277.0
2016-10-12 12:30:00,40.7,40.78,40.69,40.76,47642.0,30.1236,30.1828,30.1162,30.168,47642.0
2016-10-12 12:40:00,40.76,40.78,40.74,40.76,21647.0,30.168,30.1828,30.1532,30.168,21647.0
2016-10-12 12:50:00,40.75,40.78,40.71,40.71,28975.0,30.1606,30.1828,30.131,30.131,28975.0
2016-10-12 13:00:00,40.7,40.71,40.65,40.69,35887.0,30.1236,30.131,30.0866,30.1162,35887.0
2016-10-12 13:10:00,40.69,40.71,40.65,40.69,35502.0,30.1162,30.131,30.0866,30.1162,35502.0
2016-10-12 13:20:00,40.68,40.7,40.64,40.7,31071.0,30.1088,30.1236,30.0792,30.1236,31071.0
2016-10-12 13:30:00,40.71,40.71,40.58,40.64,57786.0,30.131,30.131,30.0348,30.0792,57786.0
2016-10-12 13:40:00,40.64,40.69,40.61,40.64,53964.0,30.0792,30.1162,30.057,30.0792,53964.0
2016-10-12 13:50:00,40.65,40.7,40.64,40.7,71074.0,30.0866,30.1236,30.0792,30.1236,71074.0
2016-10-12 14:00:00,40.69,40.8,40.65,40.72,65669.0,30.1162,30.1976,30.0866,30.1384,65669.0
2016-10-12 14:10:00,40.73,40.84,40.73,40.82,55543.0,30.1458,30.2272,30.1458,30.2124,55543.0
2016-10-12 14:20:00,40.82,40.87,40.79,40.82,38405.0,30.2124,30.2494,30.1902,30.2124,38405.0
2016-10-12 14:30:00,40.82,40.9,40.8,40.85,43051.0,30.2124,30.2716,30.1976,30.2346,43051.0
2016-10-12 14:40:00,40.85,40.92,40.8,40.9,95282.0,30.2346,30.2864,30.1976,30.2716,95282.0
2016-10-12 14:50:00,40.9,40.92,40.85,40.85,39528.0,30.2716,30.2864,30.2346,30.2346,39528.0
2016-10-12 15:00:00,40.84,40.86,40.8,40.81,52829.0,30.2272,30.242,30.1976,30.205,52829.0
2016-10-12 15:10:00,40.82,40.85,40.79,40.81,86058.0,30.2124,30.2346,30.1902,30.205,86058.0
2016-10-12 15:20:00,40.82,40.82,40.75,40.8,157145.0,30.2124,30.2124,30.1606,30.1976,157145.0
2016-10-12 15:30:00,40.8,40.8,40.73,40.78,118623.0,30.1976,30.1976,30.1458,30.1828,118623.0
2016-10-12 15:40:00,40.77,40.85,40.75,40.84,215075.0,30.1754,30.2346,30.1606,30.2272,215075.0
2016-10-12 15:50:00,40.84,40.85,40.8,40.82,246627.0,30.2272,30.2346,30.1976,30.2124,246627.0
2016-10-13 09:30:00,40.82,40.93,40.74,40.85,214045.0,30.2124,30.2938,30.1532,30.2346,214045.0
2016-10-13 09:40:00,40.84,40.86,40.75,40.79,51215.0,30.2272,30.242,30.1606,30.1902,51215.0
2016-10-13 09:50:00,40.79,40.79,40.72,40.75,309360.0,30.1902,30.1902,30.1384,30.1606,309360.0
2016-10-13 10:00:00,40.75,40.91,40.65,40.91,702056.0,30.1606,30.279,30.0866,30.279,702056.0
2016-10-13 10:10:00,40.9,40.97,40.83,40.84,78700.0,30.2716,30.3234,30.2198,30.2272,78700.0
2016-10-13 10:20:00,40.84,40.85,40.69,40.7,82978.0,30.2272,30.2346,30.1162,30.1236,82978.0
2016-10-13 10:30:00,40.7,40.76,40.68,40.75,131120.0,30.1236,30.168,30.1088,30.1606,131120.0
2016-10-13 10:40:00,40.76,40.99,40.75,40.99,207491.0,30.168,30.3382,30.1606,30.3382,207491.0
2016-10-13 10:50:00,40.99,41.21,40.99,41.21,259508.0,30.3382,30.5011,30.3382,30.5011,259508.0
2016-10-13 11:00:00,41.21,41.21,41.04,41.05,55379.0,30.5011,30.5011,30.3752,30.3826,55379.0
2016-10-13 11:10:00,41.05,41.07,40.98,41.03,128803.0,30.3826,30.3974,30.3308,30.3678,128803.0
2016-10-13 11:20:00,41.04,41.15,40.99,41.13,78742.0,30.3752,30.4566,30.3382,30.4418,78742.0
2016-10-13 11:30:00,41.14,41.18,41.06,41.08,30743.0,30.4492,30.4789,30.39,30.4048,30743.0
2016-10-13 11:40:00,41.08,41.13,41.05,41.11,102830.0,30.4048,30.4418,30.3826,30.427,102830.0
2016-10-13 11:50:00,41.11,41.14,41.06,41.07,147161.0,30.427,30.4492,30.39,30.3974,147161.0
2016-10-13 12:00:00,41.07,41.12,41.02,41.11,131477.0,30.3974,30.4344,30.3604,30.427,131477.0
2016-10-13 12:10:00,41.1,41.23,41.1,41.2,31613.0,30.4196,30.5159,30.4196,30.4937,31613.0
2016-10-13 12:20:00,41.2,41.3,41.19,41.25,53084.0,30.4937,30.5677,30.4863,30.5307,53084.0
2016-10-13 12:30:00,41.25,41.38,41.23,41.37,47781.0,30.5307,30.6269,30.5159,30.6195,47781.0
2016-10-13 12:40:00,41.38,41.38,41.25,41.29,43431.0,30.6269,30.6269,30.5307,30.5603,43431.0
2016-10-13 12:50:00,41.28,41.29,41.21,41.26,223324.0,30.5529,30.5603,30.5011,30.5381,223324.0
2016-10-13 13:00:00,41.26,41.36,41.25,41.35,79592.0,30.5381,30.6121,30.5307,30.6047,79592.0
2016-10-13 13:10:00,41.36,41.36,41.24,41.3,34448.0,30.6121,30.6121,30.5233,30.5677,34448.0
2016-10-13 13:20:00,41.3,41.31,41.23,41.25,36592.0,30.5677,30.5751,30.5159,30.5307,36592.0
2016-10-13 13:30:00,41.26,41.26,41.2,41.23,20988.0,30.5381,30.5381,30.4937,30.5159,20988.0
2016-10-13 13:40:00,41.25,41.25,41.21,41.22,24170.0,30.5307,30.5307,30.5011,30.5085,24170.0
2016-10-13 13:50:00,41.23,41.26,41.19,41.2,250511.0,30.5159,30.5381,30.4863,30.4937,250511.0
2016-10-13 14:00:00,41.21,41.24,41.15,41.17,50261.0,30.5011,30.5233,30.4566,30.4715,50261.0
2016-10-13 14:10:00,41.17,41.2,41.1,41.11,202420.0,30.4715,30.4937,30.4196,30.427,202420.0
2016-10-13 14:20:00,41.12,41.13,41.07,41.11,115832.0,30.4344,30.4418,30.3974,30.427,115832.0
2016-10-13 14:30:00,41.11,41.17,41.1,41.14,140314.0,30.427,30.4715,30.4196,30.4492,140314.0
2016-10-13 14:40:00,41.13,41.19,41.13,41.18,29582.0,30.4418,30.4863,30.4418,30.4789,29582.0
2016-10-13 14:50:00,41.18,41.22,41.15,41.17,57011.0,30.4789,30.5085,30.4566,30.4715,57011.0
2016-10-13 15:00:00,41.17,41.19,41.14,41.15,46568.0,30.4715,30.4863,30.4492,30.4566,46568.0
2016-10-13 15:10:00,41.15,41.23,41.14,41.21,43719.0,30.4566,30.5159,30.4492,30.5011,43719.0
2016-10-13 15:20:00,41.21,41.26,41.19,41.21,71246.0,30.5011,30.5381,30.4863,30.5011,71246.0
2016-10-13 15:30:00,41.22,41.25,41.19,41.21,103832.0,30.5085,30.5307,30.4863,30.5011,103832.0
2016-10-13 15:40:00,41.2,41.2,41.1,41.1,146294.0,30.4937,30.4937,30.4196,30.4196,146294.0
2016-10-13 15:50:00,41.1,41.11,40.95,40.98,735183.0,30.4196,30.427,30.3086,30.3308,735183.0
2016-10-14 09:30:00,40.91,40.96,40.77,40.89,50881.0,30.279,30.316,30.1754,30.2642,50881.0
2016-10-14 09:40:00,40.87,41.06,40.87,41.06,112138.0,30.2494,30.39,30.2494,30.39,112138.0
2016-10-14 09:50:00,41.06,41.21,41.06,41.21,32752.0,30.39,30.5011,30.39,30.5011,32752.0
2016-10-14 10:00:00,41.22,41.34,41.21,41.3,454079.0,30.5085,30.5973,30.5011,30.5677,454079.0
2016-10-14 10:10:00,41.31,41.36,41.25,41.25,77860.0,30.5751,30.6121,30.5307,30.5307,77860.0
2016-10-14 10:20:00,41.24,41.29,41.23,41.29,26301.0,30.5233,30.5603,30.5159,30.5603,26301.0
2016-10-14 10:30:00,41.28,41.37,41.28,41.33,45140.0,30.5529,30.6195,30.5529,30.5899,45140.0
2016-10-14 10:40:00,41.35,41.42,41.34,41.37,52530.0,30.6047,30.6565,30.5973,30.6195,52530.0
2016-10-14 10:50:00,41.36,41.37,41.22,41.23,46562.0,30.6121,30.6195,30.5085,30.5159,46562.0
2016-10-14 11:00:00,41.23,41.24,41.17,41.21,106548.0,30.5159,30.5233,30.4715,30.5011,106548.0
2016-10-14 11:10:00,41.21,41.25,41.2,41.23,45021.0,30.5011,30.5307,30.4937,30.5159,45021.0
2016-10-14 11:20:00,41.24,41.25,41.17,41.18,101523.0,30.5233,30.5307,30.4715,30.4789,101523.0
2016-10-14 11:30:00,41.17,41.21,41.15,41.16,52874.0,30.4715,30.5011,30.4566,30.464,52874.0
2016-10-14 11:40:00,41.15,41.16,41.09,41.09,48641.0,30.4566,30.464,30.4122,30.4122,48641.0
2016-10-14 11:50:00,41.09,41.17,41.09,41.12,52711.0,30.4122,30.4715,30.4122,30.4344,52711.0
2016-10-14 12:00:00,41.12,41.2,41.12,41.16,32240.0,30.4344,30.4937,30.4344,30.464,32240.0
2016-10-14 12:10:00,41.16,41.19,41.13,41.16,45604.0,30.464,30.4863,30.4418,30.464,45604.0
2016-10-14 12:20:00,41.16,41.2,41.13,41.2,48390.0,30.464,30.4937,30.4418,30.4937,48390.0
2016-10-14 12:30:00,41.2,41.21,41.14,41.18,38371.0,30.4937,30.5011,30.4492,30.4789,38371.0
2016-10-14 12:40:00,41.17,41.18,41.12,41.15,30804.0,30.4715,30.4789,30.4344,30.4566,30804.0
2016-10-14 12:50:00,41.15,41.16,41.11,41.14,34420.0,30.4566,30.464,30.427,30.4492,34420.0
2016-10-14 13:00:00,41.14,41.15,41.09,41.12,46180.0,30.4492,30.4566,30.4122,30.4344,46180.0
2016-10-14 13:10:00,41.12,41.15,41.06,41.06,54430.0,30.4344,30.4566,30.39,30.39,54430.0
2016-10-14 13:20:00,41.05,41.18,41.05,41.18,219826.0,30.3826,30.4789,30.3826,30.4789,219826.0
2016-10-14 13:30:00,41.18,41.25,41.14,41.2,46879.0,30.4789,30.5307,30.4492,30.4937,46879.0
2016-10-14 13:40:00,41.2,41.21,41.1,41.1,24645.0,30.4937,30.5011,30.4196,30.4196,24645.0
2016-10-14 13:50:00,41.11,41.12,41.01,41.06,35986.0,30.427,30.4344,30.353,30.39,35986.0
2016-10-14 14:00:00,41.06,41.13,41.04,41.07,73238.0,30.39,30.4418,30.3752,30.3974,73238.0
2016-10-14 14:10:00,41.07,41.09,41.02,41.02,43194.0,30.3974,30.4122,30.3604,30.3604,43194.0
2016-10-14 14:20:00,41.01,41.05,40.96,40.97,47199.0,30.353,30.3826,30.316,30.3234,47199.0
2016-10-14 14:30:00,40.97,41.01,40.96,40.98,52974.0,30.3234,30.353,30.316,30.3308,52974.0
2016-10-14 14:40:00,40.97,40.97,40.9,40.91,69715.0,30.3234,30.3234,30.2716,30.279,69715.0
2016-10-14 14:50:00,40.91,40.94,40.9,40.92,26459.0,30.279,30.3012,30.2716,30.2864,26459.0
2016-10-14 15:00:00,40.91,40.96,40.9,40.95,26182.0,30.279,30.316,30.2716,30.3086,26182.0
2016-10-14 15:10:00,40.94,40.95,40.89,40.91,31387.0,30.3012,30.3086,30.2642,30.279,31387.0
2016-10-14 15:20:00,40.91,40.93,40.89,40.92,26426.0,30.279,30.2938,30.2642,30.2864,26426.0
2016-10-14 15:30:00,40.92,40.98,40.91,40.98,44565.0,30.2864,30.3308,30.279,30.3308,44565.0
2016-10-14 15:40:00,40.98,41.01,40.96,40.97,62663.0,30.3308,30.353,30.316,30.3234,62663.0
2016-10-14 15:50:00,40.97,41.01,40.88,40.88,310909.0,30.3234,30.353,30.2568,30.2568,310909.0
2016-10-17 09:30:00,41.37,41.55,41.23,41.49,168280.0,30.6195,30.7527,30.5159,30.7083,168280.0
2016-10-17 09:40:00,41.48,41.68,41.48,41.68,319473.0,30.7009,30.8489,30.7009,30.8489,319473.0
2016-10-17 09:50:00,41.68,41.68,41.63,41.64,205865.0,30.8489,30.8489,30.8119,30.8193,205865.0
2016-10-17 10:00:00,41.64,41.64,41.45,41.47,142245.0,30.8193,30.8193,30.6787,30.6935,142245.0
2016-10-17 10:10:00,41.47,41.49,41.41,41.42,93302.0,30.6935,30.7083,30.6491,30.6565,93302.0
2016-10-17 10:20:00,41.41,41.46,41.36,41.42,98290.0,30.6491,30.6861,30.6121,30.6565,98290.0
2016-10-17 10:30:00,41.42,41.43,41.33,41.38,127251.0,30.6565,30.6639,30.5899,30.6269,127251.0
2016-10-17 10:40:00,41.37,41.44,41.36,41.37,86391.0,30.6195,30.6713,30.6121,30.6195,86391.0
2016-10-17 10:50:00,41.37,41.37,41.29,41.35,92960.0,30.6195,30.6195,30.5603,30.6047,92960.0
2016-10-17 11:00:00,41.35,41.4,41.32,41.38,80453.0,30.6047,30.6417,30.5825,30.6269,80453.0
2016-10-17 11:10:00,41.38,41.48,41.35,41.48,74102.0,30.6269,30.7009,30.6047,30.7009,74102.0
2016-10-17 11:20:00,41.48,41.52,41.45,41.52,151760.0,30.7009,30.7305,30.6787,30.7305,151760.0
2016-10-17 11:30:00,41.52,41.57,41.47,41.55,72413.0,30.7305,30.7675,30.6935,30.7527,72413.0
2016-10-17 11:40:00,41.56,41.65,41.56,41.65,42505.0,30.7601,30.8267,30.7601,30.8267,42505.0
2016-10-17 11:50:00,41.65,41.66,41.62,41.63,65579.0,30.8267,30.8341,30.8045,30.8119,65579.0
2016-10-17 12:00:00,41.63,41.67,41.56,41.67,43898.0,30.8119,30.8415,30.7601,30.8415,43898.0
2016-10-17 12:10:00,41.67,41.67,41.62,41.66,37797.0,30.8415,30.8415,30.8045,30.8341,37797.0
2016-10-17 12:20:00,41.66,41.66,41.6,41.63,53652.0,30.8341,30.8341,30.7897,30.8119,53652.0
2016-10-17 12:30:00,41.63,41.73,41.61,41.72,40306.0,30.8119,30.8859,30.7971,30.8785,40306.0
2016-10-17 12:40:00,41.71,41.71,41.65,41.66,51857.0,30.8711,30.8711,30.8267,30.8341,51857.0
2016-10-17 12:50:00,41.66,41.72,41.65,41.66,57874.0,30.8341,30.8785,30.8267,30.8341,57874.0
2016-10-17 13:00:00,41.66,41.71,41.62,41.71,52606.0,30.8341,30.8711,30.8045,30.8711,52606.0
2016-10-17 13:10:00,41.71,41.73,41.69,41.73,71167.0,30.8711,30.8859,30.8563,30.8859,71167.0
2016-10-17 13:20:00,41.73,41.75,41.69,41.7,52259.0,30.8859,30.9007,30.8563,30.8637,52259.0
2016-10-17 13:30:00,41.7,41.73,41.68,41.69,75149.0,30.8637,30.8859,30.8489,30.8563,75149.0
2016-10-17 13:40:00,41.68,41.73,41.67,41.73,39425.0,30.8489,30.8859,30.8415,30.8859,39425.0
2016-10-17 13:50:00,41.73,41.74,41.67,41.67,58507.0,30.8859,30.8933,30.8415,30.8415,58507.0
2016-10-17 14:00:00,41.68,41.71,41.66,41.7,37260.0,30.8489,30.8711,30.8341,30.8637,37260.0
2016-10-17 14:10:00,41.7,41.72,41.65,41.69,81556.0,30.8637,30.8785,30.8267,30.8563,81556.0
2016-10-17 14:20:00,41.69,41.72,41.68,41.72,43249.0,30.8563,30.8785,30.8489,30.8785,43249.0
2016-10-17 14:30:00,41.73,41.74,41.69,41.72,68762.0,30.8859,30.8933,30.8563,30.8785,68762.0
2016-10-17 14:40:00,41.72,41.75,41.71,41.75,41044.0,30.8785,30.9007,30.8711,30.9007,41044.0
2016-10-17 14:50:00,41.75,41.76,41.73,41.74,95148.0,30.9007,30.9081,30.8859,30.8933,95148.0
2016-10-17 15:00:00,41.74,41.74,41.66,41.68,55071.0,30.8933,30.8933,30.8341,30.8489,55071.0
2016-10-17 15:10:00,41.67,41.67,41.64,41.64,57303.0,30.8415,30.8415,30.8193,30.8193,57303.0
2016-10-17 15:20:00,41.65,41.65,41.62,41.63,115107.0,30.8267,30.8267,30.8045,30.8119,115107.0
2016-10-17 15:30:00,41.62,41.63,41.57,41.61,116050.0,30.8045,30.8119,30.7675,30.7971,116050.0
2016-10-17 15:40:00,41.61,41.64,41.59,41.61,133477.0,30.7971,30.8193,30.7823,30.7971,133477.0
2016-10-17 15:50:00,41.61,41.62,41.56,41.57,434077.0,30.7971,30.8045,30.7601,30.7675,434077.0
2016-10-18 09:30:00,41.85,41.99,41.71,41.76,244552.0,30.9747,31.0784,30.8711,30.9081,244552.0
2016-10-18 09:40:00,41.75,41.75,41.4,41.41,60687.0,30.9007,30.9007,30.6417,30.6491,60687.0
2016-10-18 09:50:00,41.41,41.48,41.36,41.44,37555.0,30.6491,30.7009,30.6121,30.6713,37555.0
2016-10-18 10:00:00,41.44,41.44,41.28,41.38,50724.0,30.6713,30.6713,30.5529,30.6269,50724.0
2016-10-18 10:10:00,41.38,41.48,41.35,41.44,52403.0,30.6269,30.7009,30.6047,30.6713,52403.0
2016-10-18 10:20:00,41.45,41.5,41.45,41.49,39626.0,30.6787,30.7157,30.6787,30.7083,39626.0
2016-10-18 10:30:00,41.49,41.58,41.47,41.54,29701.0,30.7083,30.7749,30.6935,30.7453,29701.0
2016-10-18 10:40:00,41.54,41.57,41.45,41.55,40518.0,30.7453,30.7675,30.6787,30.7527,40518.0
2016-10-18 10:50:00,41.56,41.59,41.55,41.59,20691.0,30.7601,30.7823,30.7527,30.7823,20691.0
2016-10-18 11:00:00,41.6,41.6,41.54,41.57,68837.0,30.7897,30.7897,30.7453,30.7675,68837.0
2016-10-18 11:10:00,41.56,41.57,41.53,41.55,17864.0,30.7601,30.7675,30.7379,30.7527,17864.0
2016-10-18 11:20:00,41.56,41.64,41.56,41.63,19908.0,30.7601,30.8193,30.7601,30.8119,19908.0
2016-10-18 11:30:00,41.64,41.65,41.58,41.64,30857.0,30.8193,30.8267,30.7749,30.8193,30857.0
2016-10-18 11:40:00,41.64,41.69,41.61,41.69,143452.0,30.8193,30.8563,30.7971,30.8563,143452.0
2016-10-18 11:50:00,41.68,41.7,41.64,41.67,65341.0,30.8489,30.8637,30.8193,30.8415,65341.0
2016-10-18 12:00:00,41.69,41.76,41.68,41.71,90503.0,30.8563,30.9081,30.8489,30.8711,90503.0
2016-10-18 12:10:00,41.71,41.82,41.71,41.82,20210.0,30.8711,30.9525,30.8711,30.9525,20210.0
2016-10-18 12:20:00,41.83,41.85,41.8,41.8,13184.0,30.9599,30.9747,30.9377,30.9377,13184.0
2016-10-18 12:30:00,41.81,41.88,41.81,41.86,17175.0,30.9451,30.9969,30.9451,30.9821,17175.0
2016-10-18 12:40:00,41.86,41.93,41.83,41.92,22975.0,30.9821,31.034,30.9599,31.0266,22975.0
2016-10-18 12:50:00,41.93,41.93,41.85,41.85,27994.0,31.034,31.034,30.9747,30.9747,27994.0
2016-10-18 13:00:00,41.86,41.87,41.76,41.79,55566.0,30.9821,30.9895,30.9081,30.9303,55566.0
2016-10-18 13:10:00,41.79,41.87,41.76,41.86,25084.0,30.9303,30.9895,30.9081,30.9821,25084.0
2016-10-18 13:20:00,41.86,41.9,41.85,41.9,16336.0,30.9821,31.0118,30.9747,31.0118,16336.0
2016-10-18 13:30:00,41.9,41.9,41.79,41.8,30810.0,31.0118,31.0118,30.9303,30.9377,30810.0
2016-10-18 13:40:00,41.8,41.82,41.78,41.79,18594.0,30.9377,30.9525,30.9229,30.9303,18594.0
2016-10-18 13:50:00,41.79,41.79,41.76,41.79,56345.0,30.9303,30.9303,30.9081,30.9303,56345.0
2016-10-18 14:00:00,41.79,41.85,41.78,41.83,23745.0,30.9303,30.9747,30.9229,30.9599,23745.0
2016-10-18 14:10:00,41.83,41.89,41.8,41.82,67347.0,30.9599,31.0043,30.9377,30.9525,67347.0
2016-10-18 14:20:00,41.82,41.83,41.78,41.8,45741.0,30.9525,30.9599,30.9229,30.9377,45741.0
2016-10-18 14:30:00,41.8,41.82,41.77,41.79,23421.0,30.9377,30.9525,30.9155,30.9303,23421.0
2016-10-18 14:40:00,41.79,41.79,41.76,41.79,19511.0,30.9303,30.9303,30.9081,30.9303,19511.0
2016-10-18 14:50:00,41.78,41.84,41.75,41.84,51447.0,30.9229,30.9673,30.9007,30.9673,51447.0
2016-10-18 15:00:00,41.84,41.86,41.81,41.82,47240.0,30.9673,30.9821,30.9451,30.9525,47240.0
2016-10-18 15:10:00,41.81,41.82,41.75,41.75,36535.0,30.9451,30.9525,30.9007,30.9007,36535.0
2016-10-18 15:20:00,41.76,41.8,41.75,41.78,34533.0,30.9081,30.9377,30.9007,30.9229,34533.0
2016-10-18 15:30:00,41.78,41.81,41.75,41.81,78171.0,30.9229,30.9451,30.9007,30.9451,78171.0
2016-10-18 15:40:00,41.81,41.82,41.78,41.79,100775.0,30.9451,30.9525,30.9229,30.9303,100775.0
2016-10-18 15:50:00,41.79,41.83,41.78,41.8,146774.0,30.9303,30.9599,30.9229,30.9377,146774.0
2016-10-19 09:30:00,41.81,41.83,41.56,41.64,49287.0,30.9451,30.9599,30.7601,30.8193,49287.0
2016-10-19 09:40:00,41.65,41.72,41.6,41.64,42494.0,30.8267,30.8785,30.7897,30.8193,42494.0
2016-10-19 09:50:00,41.65,41.66,41.56,41.59,49653.0,30.8267,30.8341,30.7601,30.7823,49653.0
2016-10-19 10:00:00,41.59,41.62,41.55,41.56,35465.0,30.7823,30.8045,30.7527,30.7601,35465.0
2016-10-19 10:10:00,41.55,41.62,41.52,41.57,30933.0,30.7527,30.8045,30.7305,30.7675,30933.0
2016-10-19 10:20:00,41.57,41.59,41.53,41.53,31354.0,30.7675,30.7823,30.7379,30.7379,31354.0
2016-10-19 10:30:00,41.53,41.54,41.45,41.51,37239.0,30.7379,30.7453,30.6787,30.7231,37239.0
2016-10-19 10:40:00,41.51,41.52,41.46,41.51,23511.0,30.7231,30.7305,30.6861,30.7231,23511.0
2016-10-19 10:50:00,41.51,41.55,41.49,41.51,22928.0,30.7231,30.7527,30.7083,30.7231,22928.0
2016-10-19 11:00:00,41.51,41.59,41.5,41.56,25474.0,30.7231,30.7823,30.7157,30.7601,25474.0
2016-10-19 11:10:00,41.56,41.57,41.49,41.5,57184.0,30.7601,30.7675,30.7083,30.7157,57184.0
2016-10-19 11:20:00,41.5,41.53,41.45,41.51,102944.0,30.7157,30.7379,30.6787,30.7231,102944.0
2016-10-19 11:30:00,41.5,41.52,41.43,41.43,88165.0,30.7157,30.7305,30.6639,30.6639,88165.0
2016-10-19 11:40:00,41.44,41.46,41.38,41.44,59537.0,30.6713,30.6861,30.6269,30.6713,59537.0
2016-10-19 11:50:00,41.44,41.44,41.35,41.38,67579.0,30.6713,30.6713,30.6047,30.6269,67579.0
2016-10-19 12:00:00,41.38,41.42,41.36,41.39,36672.0,30.6269,30.6565,30.6121,30.6343,36672.0
2016-10-19 12:10:00,41.39,41.42,41.35,41.35,25551.0,30.6343,30.6565,30.6047,30.6047,25551.0
2016-10-19 12:20:00,41.35,41.38,41.32,41.37,20631.0,30.6047,30.6269,30.5825,30.6195,20631.0
2016-10-19 12:30:00,41.38,41.38,41.33,41.35,16974.0,30.6269,30.6269,30.5899,30.6047,16974.0
2016-10-19 12:40:00,41.35,41.41,41.35,41.4,17946.0,30.6047,30.6491,30.6047,30.6417,17946.0
2016-10-19 12:50:00,41.4,41.45,41.39,41.4,20260.0,30.6417,30.6787,30.6343,30.6417,20260.0
2016-10-19 13:00:00,41.4,41.47,41.4,41.45,19956.0,30.6417,30.6935,30.6417,30.6787,19956.0
2016-10-19 13:10:00,41.46,41.47,41.41,41.43,18422.0,30.6861,30.6935,30.6491,30.6639,18422.0
2016-10-19 13:20:00,41.42,41.44,41.4,41.44,19510.0,30.6565,30.6713,30.6417,30.6713,19510.0
2016-10-19 13:30:00,41.44,41.44,41.37,41.39,53955.0,30.6713,30.6713,30.6195,30.6343,53955.0
2016-10-19 13:40:00,41.4,41.45,41.39,41.42,13615.0,30.6417,30.6787,30.6343,30.6565,13615.0
2016-10-19 13:50:00,41.42,41.45,41.39,41.45,19998.0,30.6565,30.6787,30.6343,30.6787,19998.0
2016-10-19 14:00:00,41.45,41.5,41.42,41.48,25903.0,30.6787,30.7157,30.6565,30.7009,25903.0
2016-10-19 14:10:00,41.49,41.51,41.44,41.46,42451.0,30.7083,30.7231,30.6713,30.6861,42451.0
2016-10-19 14:20:00,41.46,41.47,41.42,41.43,24354.0,30.6861,30.6935,30.6565,30.6639,24354.0
2016-10-19 14:30:00,41.44,41.45,41.42,41.42,19456.0,30.6713,30.6787,30.6565,30.6565,19456.0
2016-10-19 14:40:00,41.42,41.42,41.38,41.38,20376.0,30.6565,30.6565,30.6269,30.6269,20376.0
2016-10-19 14:50:00,41.39,41.41,41.36,41.41,28486.0,30.6343,30.6491,30.6121,30.6491,28486.0
2016-10-19 15:00:00,41.41,41.47,41.4,41.46,44554.0,30.6491,30.6935,30.6417,30.6861,44554.0
2016-10-19 15:10:00,41.46,41.48,41.43,41.48,35446.0,30.6861,30.7009,30.6639,30.7009,35446.0
2016-10-19 15:20:00,41.48,41.5,41.47,41.49,32834.0,30.7009,30.7157,30.6935,30.7083,32834.0
2016-10-19 15:30:00,41.49,41.49,41.43,41.44,113733.0,30.7083,30.7083,30.6639,30.6713,113733.0
2016-10-19 15:40:00,41.44,41.51,41.43,41.46,101620.0,30.6713,30.7231,30.6639,30.6861,101620.0
2016-10-19 15:50:00,41.46,41.48,41.42,41.42,210784.0,30.6861,30.7009,30.6565,30.6565,210784.0
2016-10-20 09:30:00,41.43,41.49,41.39,41.41,36154.0,30.6639,30.7083,30.6343,30.6491,36154.0
2016-10-20 09:40:00,41.41,41.47,41.39,41.44,52944.0,30.6491,30.6935,30.6343,30.6713,52944.0
2016-10-20 09:50:00,41.44,41.5,41.4,41.48,32907.0,30.6713,30.7157,30.6417,30.7009,32907.0
2016-10-20 10:00:00,41.49,41.6,41.48,41.58,40940.0,30.7083,30.7897,30.7009,30.7749,40940.0
2016-10-20 10:10:00,41.58,41.65,41.57,41.6,108847.0,30.7749,30.8267,30.7675,30.7897,108847.0
2016-10-20 10:20:00,41.6,41.7,41.59,41.62,62340.0,30.7897,30.8637,30.7823,30.8045,62340.0
2016-10-20 10:30:00,41.62,41.64,41.56,41.58,28534.0,30.8045,30.8193,30.7601,30.7749,28534.0
2016-10-20 10:40:00,41.59,41.67,41.56,41.57,69737.0,30.7823,30.8415,30.7601,30.7675,69737.0
2016-10-20 10:50:00,41.57,41.59,41.53,41.56,47619.0,30.7675,30.7823,30.7379,30.7601,47619.0
2016-10-20 11:00:00,41.56,41.6,41.55,41.58,36566.0,30.7601,30.7897,30.7527,30.7749,36566.0
2016-10-20 11:10:00,41.59,41.61,41.55,41.56,59718.0,30.7823,30.7971,30.7527,30.7601,59718.0
2016-10-20 11:20:00,41.55,41.57,41.48,41.49,56518.0,30.7527,30.7675,30.7009,30.7083,56518.0
2016-10-20 11:30:00,41.49,41.52,41.45,41.46,44013.0,30.7083,30.7305,30.6787,30.6861,44013.0
2016-10-20 11:40:00,41.45,41.5,41.42,41.5,13969.0,30.6787,30.7157,30.6565,30.7157,13969.0
2016-10-20 11:50:00,41.5,41.55,41.48,41.55,20204.0,30.7157,30.7527,30.7009,30.7527,20204.0
2016-10-20 12:00:00,41.56,41.61,41.54,41.59,20055.0,30.7601,30.7971,30.7453,30.7823,20055.0
2016-10-20 12:10:00,41.59,41.63,41.57,41.62,115020.0,30.7823,30.8119,30.7675,30.8045,115020.0
2016-10-20 12:20:00,41.62,41.63,41.57,41.63,26403.0,30.8045,30.8119,30.7675,30.8119,26403.0
2016-10-20 12:30:00,41.62,41.68,41.62,41.68,19492.0,30.8045,30.8489,30.8045,30.8489,19492.0
2016-10-20 12:40:00,41.68,41.71,41.57,41.58,73320.0,30.8489,30.8711,30.7675,30.7749,73320.0
2016-10-20 12:50:00,41.58,41.59,41.52,41.54,30813.0,30.7749,30.7823,30.7305,30.7453,30813.0
2016-10-20 13:00:00,41.53,41.59,41.52,41.56,27827.0,30.7379,30.7823,30.7305,30.7601,27827.0
2016-10-20 13:10:00,41.56,41.58,41.55,41.55,24688.0,30.7601,30.7749,30.7527,30.7527,24688.0
2016-10-20 13:20:00,41.55,41.55,41.47,41.5,54006.0,30.7527,30.7527,30.6935,30.7157,54006.0
2016-10-20 13:30:00,41.51,41.51,41.44,41.44,30532.0,30.7231,30.7231,30.6713,30.6713,30532.0
2016-10-20 13:40:00,41.44,41.45,41.37,41.38,49948.0,30.6713,30.6787,30.6195,30.6269,49948.0
2016-10-20 13:50:00,41.38,41.41,41.32,41.39,91532.0,30.6269,30.6491,30.5825,30.6343,91532.0
2016-10-20 14:00:00,41.39,41.46,41.38,41.44,38227.0,30.6343,30.6861,30.6269,30.6713,38227.0
2016-10-20 14:10:00,41.43,41.44,41.41,41.42,27190.0,30.6639,30.6713,30.6491,30.6565,27190.0
2016-10-20 14:20:00,41.41,41.42,41.38,41.4,19882.0,30.6491,30.6565,30.6269,30.6417,19882.0
2016-10-20 14:30:00,41.4,41.41,41.37,41.4,37684.0,30.6417,30.6491,30.6195,30.6417,37684.0
2016-10-20 14:40:00,41.4,41.4,41.36,41.39,35716.0,30.6417,30.6417,30.6121,30.6343,35716.0
2016-10-20 14:50:00,41.4,41.4,41.33,41.35,26003.0,30.6417,30.6417,30.5899,30.6047,26003.0
2016-10-20 15:00:00,41.36,41.36,41.27,41.29,83471.0,30.6121,30.6121,30.5455,30.5603,83471.0
2016-10-20 15:10:00,41.3,41.31,41.29,41.3,52689.0,30.5677,30.5751,30.5603,30.5677,52689.0
2016-10-20 15:20:00,41.3,41.31,41.25,41.26,56406.0,30.5677,30.5751,30.5307,30.5381,56406.0
2016-10-20 15:30:00,41.26,41.26,41.21,41.23,103120.0,30.5381,30.5381,30.5011,30.5159,103120.0
2016-10-20 15:40:00,41.22,41.3,41.21,41.3,149606.0,30.5085,30.5677,30.5011,30.5677,149606.0
2016-10-20 15:50:00,41.29,41.32,41.27,41.28,404690.0,30.5603,30.5825,30.5455,30.5529,404690.0
2016-10-21 09:30:00,41.08,41.22,41.03,41.15,161643.0,30.4048,30.5085,30.3678,30.4566,161643.0
2016-10-21 09:40:00,41.13,41.16,41.06,41.09,45532.0,30.4418,30.464,30.39,30.4122,45532.0
2016-10-21 09:50:00,41.1,41.15,41.0,41.01,29194.0,30.4196,30.4566,30.3456,30.353,29194.0
2016-10-21 10:00:00,41.01,41.14,41.01,41.12,59787.0,30.353,30.4492,30.353,30.4344,59787.0
2016-10-21 10:10:00,41.11,41.14,41.01,41.02,37218.0,30.427,30.4492,30.353,30.3604,37218.0
2016-10-21 10:20:00,41.03,41.09,41.01,41.09,33419.0,30.3678,30.4122,30.353,30.4122,33419.0
2016-10-21 10:30:00,41.08,41.13,41.08,41.11,45044.0,30.4048,30.4418,30.4048,30.427,45044.0
2016-10-21 10:40:00,41.11,41.17,41.08,41.1,72501.0,30.427,30.4715,30.4048,30.4196,72501.0
2016-10-21 10:50:00,41.1,41.1,41.03,41.06,18613.0,30.4196,30.4196,30.3678,30.39,18613.0
2016-10-21 11:00:00,41.06,41.09,41.03,41.06,27284.0,30.39,30.4122,30.3678,30.39,27284.0
2016-10-21 11:10:00,41.05,41.08,41.02,41.08,20766.0,30.3826,30.4048,30.3604,30.4048,20766.0
2016-10-21 11:20:00,41.09,41.09,41.02,41.06,14793.0,30.4122,30.4122,30.3604,30.39,14793.0
2016-10-21 11:30:00,41.07,41.12,41.05,41.09,13877.0,30.3974,30.4344,30.3826,30.4122,13877.0
2016-10-21 11:40:00,41.09,41.11,41.03,41.05,41893.0,30.4122,30.427,30.3678,30.3826,41893.0
2016-10-21 11:50:00,41.05,41.07,40.91,40.91,25733.0,30.3826,30.3974,30.279,30.279,25733.0
2016-10-21 12:00:00,40.92,40.93,40.87,40.88,18658.0,30.2864,30.2938,30.2494,30.2568,18658.0
2016-10-21 12:10:00,40.87,40.88,40.81,40.83,14970.0,30.2494,30.2568,30.205,30.2198,14970.0
2016-10-21 12:20:00,40.83,40.88,40.83,40.87,23461.0,30.2198,30.2568,30.2198,30.2494,23461.0
2016-10-21 12:30:00,40.88,40.92,40.87,40.91,26718.0,30.2568,30.2864,30.2494,30.279,26718.0
2016-10-21 12:40:00,40.92,40.93,40.87,40.88,34441.0,30.2864,30.2938,30.2494,30.2568,34441.0
2016-10-21 12:50:00,40.88,40.9,40.86,40.89,31209.0,30.2568,30.2716,30.242,30.2642,31209.0
2016-10-21 13:00:00,40.89,40.9,40.87,40.87,18822.0,30.2642,30.2716,30.2494,30.2494,18822.0
2016-10-21 13:10:00,40.87,40.98,40.87,40.94,36800.0,30.2494,30.3308,30.2494,30.3012,36800.0
2016-10-21 13:20:00,40.95,40.99,40.94,40.98,46130.0,30.3086,30.3382,30.3012,30.3308,46130.0
2016-10-21 13:30:00,40.98,41.02,40.97,41.01,80432.0,30.3308,30.3604,30.3234,30.353,80432.0
2016-10-21 13:40:00,41.0,41.06,40.95,41.06,85709.0,30.3456,30.39,30.3086,30.39,85709.0
2016-10-21 13:50:00,41.05,41.06,41.02,41.05,18166.0,30.3826,30.39,30.3604,30.3826,18166.0
2016-10-21 14:00:00,41.06,41.09,40.98,40.98,63447.0,30.39,30.4122,30.3308,30.3308,63447.0
2016-10-21 14:10:00,40.98,41.01,40.97,40.98,13592.0,30.3308,30.353,30.3234,30.3308,13592.0
2016-10-21 14:20:00,40.97,41.02,40.95,41.01,13835.0,30.3234,30.3604,30.3086,30.353,13835.0
2016-10-21 14:30:00,41.0,41.04,40.98,40.99,20679.0,30.3456,30.3752,30.3308,30.3382,20679.0
2016-10-21 14:40:00,41.0,41.01,40.97,40.98,15976.0,30.3456,30.353,30.3234,30.3308,15976.0
2016-10-21 14:50:00,40.98,41.0,40.97,40.99,25850.0,30.3308,30.3456,30.3234,30.3382,25850.0
2016-10-21 15:00:00,40.99,41.06,40.99,41.03,16773.0,30.3382,30.39,30.3382,30.3678,16773.0
2016-10-21 15:10:00,41.03,41.04,40.99,41.0,29838.0,30.3678,30.3752,30.3382,30.3456,29838.0
2016-10-21 15:20:00,40.99,41.0,40.99,41.0,19097.0,30.3382,30.3456,30.3382,30.3456,19097.0
2016-10-21 15:30:00,41.0,41.0,40.97,40.99,36398.0,30.3456,30.3456,30.3234,30.3382,36398.0
2016-10-21 15:40:00,40.98,41.0,40.96,40.98,50195.0,30.3308,30.3456,30.316,30.3308,50195.0
2016-10-21 15:50:00,40.98,41.01,40.95,40.96,185265.0,30.3308,30.353,30.3086,30.316,185265.0
2016-10-24 09:30:00,41.12,41.24,41.05,41.2,31331.0,30.4344,30.5233,30.3826,30.4937,31331.0
2016-10-24 09:40:00,41.2,41.27,41.2,41.23,19288.0,30.4937,30.5455,30.4937,30.5159,19288.0
2016-10-24 09:50:00,41.22,41.22,41.05,41.11,39376.0,30.5085,30.5085,30.3826,30.427,39376.0
2016-10-24 10:00:00,41.12,41.12,40.92,40.95,32555.0,30.4344,30.4344,30.2864,30.3086,32555.0
2016-10-24 10:10:00,40.94,40.94,40.84,40.85,22860.0,30.3012,30.3012,30.2272,30.2346,22860.0
2016-10-24 10:20:00,40.84,40.84,40.78,40.82,56789.0,30.2272,30.2272,30.1828,30.2124,56789.0
2016-10-24 10:30:00,40.82,40.92,40.81,40.91,45678.0,30.2124,30.2864,30.205,30.279,45678.0
2016-10-24 10:40:00,40.91,40.91,40.82,40.84,43354.0,30.279,30.279,30.2124,30.2272,43354.0
2016-10-24 10:50:00,40.84,40.96,40.79,40.95,17625.0,30.2272,30.316,30.1902,30.3086,17625.0
2016-10-24 11:00:00,40.95,40.95,40.87,40.91,14564.0,30.3086,30.3086,30.2494,30.279,14564.0
2016-10-24 11:10:00,40.91,40.93,40.86,40.92,16821.0,30.279,30.2938,30.242,30.2864,16821.0
2016-10-24 11:20:00,40.91,40.92,40.82,40.83,23881.0,30.279,30.2864,30.2124,30.2198,23881.0
2016-10-24 11:30:00,40.84,40.87,40.81,40.83,11827.0,30.2272,30.2494,30.205,30.2198,11827.0
2016-10-24 11:40:00,40.84,40.87,40.79,40.79,14719.0,30.2272,30.2494,30.1902,30.1902,14719.0
2016-10-24 11:50:00,40.79,40.79,40.75,40.78,19441.0,30.1902,30.1902,30.1606,30.1828,19441.0
2016-10-24 12:00:00,40.79,40.87,40.79,40.87,17030.0,30.1902,30.2494,30.1902,30.2494,17030.0
2016-10-24 12:10:00,40.86,40.88,40.85,40.85,22348.0,30.242,30.2568,30.2346,30.2346,22348.0
2016-10-24 12:20:00,40.86,40.86,40.81,40.82,42501.0,30.242,30.242,30.205,30.2124,42501.0
2016-10-24 12:30:00,40.81,40.86,40.81,40.86,29447.0,30.205,30.242,30.205,30.242,29447.0
2016-10-24 12:40:00,40.87,40.93,40.86,40.91,13597.0,30.2494,30.2938,30.242,30.279,13597.0
2016-10-24 12:50:00,40.91,40.91,40.86,40.88,8140.0,30.279,30.279,30.242,30.2568,8140.0
2016-10-24 13:00:00,40.87,40.9,40.86,40.87,24073.0,30.2494,30.2716,30.242,30.2494,24073.0
2016-10-24 13:10:00,40.87,40.87,40.83,40.84,12667.0,30.2494,30.2494,30.2198,30.2272,12667.0
2016-10-24 13:20:00,40.83,40.87,40.82,40.85,15403.0,30.2198,30.2494,30.2124,30.2346,15403.0
2016-10-24 13:30:00,40.84,40.85,40.76,40.78,16704.0,30.2272,30.2346,30.168,30.1828,16704.0
2016-10-24 13:40:00,40.78,40.85,40.78,40.83,19654.0,30.1828,30.2346,30.1828,30.2198,19654.0
2016-10-24 13:50:00,40.84,40.87,40.82,40.87,15280.0,30.2272,30.2494,30.2124,30.2494,15280.0
2016-10-24 14:00:00,40.87,40.87,40.83,40.86,29748.0,30.2494,30.2494,30.2198,30.242,29748.0
2016-10-24 14:10:00,40.86,40.86,40.82,40.83,24116.0,30.242,30.242,30.2124,30.2198,24116.0
2016-10-24 14:20:00,40.83,40.87,40.83,40.86,20787.0,30.2198,30.2494,30.2198,30.242,20787.0
2016-10-24 14:30:00,40.87,40.87,40.84,40.86,25533.0,30.2494,30.2494,30.2272,30.242,25533.0
2016-10-24 14:40:00,40.86,40.88,40.84,40.88,45278.0,30.242,30.2568,30.2272,30.2568,45278.0
2016-10-24 14:50:00,40.88,40.93,40.86,40.92,22815.0,30.2568,30.2938,30.242,30.2864,22815.0
2016-10-24 15:00:00,40.92,40.94,40.89,40.91,31287.0,30.2864,30.3012,30.2642,30.279,31287.0
2016-10-24 15:10:00,40.91,40.95,40.89,40.95,24388.0,30.279,30.3086,30.2642,30.3086,24388.0
2016-10-24 15:20:00,40.95,40.96,40.9,40.9,48836.0,30.3086,30.316,30.2716,30.2716,48836.0
2016-10-24 15:30:00,40.9,40.92,40.85,40.92,213387.0,30.2716,30.2864,30.2346,30.2864,213387.0
2016-10-24 15:40:00,40.91,40.95,40.85,40.86,209447.0,30.279,30.3086,30.2346,30.242,209447.0
2016-10-24 15:50:00,40.86,40.89,40.84,40.84,326114.0,30.242,30.2642,30.2272,30.2272,326114.0
2016-10-25 09:30:00,40.78,40.88,40.75,40.87,64873.0,30.1828,30.2568,30.1606,30.2494,64873.0
2016-10-25 09:40:00,40.88,40.94,40.83,40.85,45538.0,30.2568,30.3012,30.2198,30.2346,45538.0
2016-10-25 09:50:00,40.87,40.88,40.79,40.79,77175.0,30.2494,30.2568,30.1902,30.1902,77175.0
2016-10-25 10:00:00,40.8,40.86,40.75,40.8,67127.0,30.1976,30.242,30.1606,30.1976,67127.0
2016-10-25 10:10:00,40.8,40.82,40.74,40.77,39797.0,30.1976,30.2124,30.1532,30.1754,39797.0
2016-10-25 10:20:00,40.78,40.87,40.78,40.87,24998.0,30.1828,30.2494,30.1828,30.2494,24998.0
2016-10-25 10:30:00,40.88,40.99,40.84,40.99,58636.0,30.2568,30.3382,30.2272,30.3382,58636.0
2016-10-25 10:40:00,40.99,40.99,40.87,40.93,88862.0,30.3382,30.3382,30.2494,30.2938,88862.0
2016-10-25 10:50:00,40.93,41.02,40.9,40.9,88212.0,30.2938,30.3604,30.2716,30.2716,88212.0
2016-10-25 11:00:00,40.91,40.93,40.87,40.89,119078.0,30.279,30.2938,30.2494,30.2642,119078.0
2016-10-25 11:10:00,40.89,40.92,40.87,40.92,80946.0,30.2642,30.2864,30.2494,30.2864,80946.0
2016-10-25 11:20:00,40.92,41.03,40.92,41.03,28901.0,30.2864,30.3678,30.2864,30.3678,28901.0
2016-10-25 11:30:00,41.03,41.13,41.03,41.12,24038.0,30.3678,30.4418,30.3678,30.4344,24038.0
2016-10-25 11:40:00,41.12,41.13,40.98,40.98,29507.0,30.4344,30.4418,30.3308,30.3308,29507.0
2016-10-25 11:50:00,40.97,40.99,40.95,40.98,15774.0,30.3234,30.3382,30.3086,30.3308,15774.0
2016-10-25 12:00:00,40.98,40.99,40.94,40.99,110044.0,30.3308,30.3382,30.3012,30.3382,110044.0
2016-10-25 12:10:00,40.98,41.01,40.94,41.0,19556.0,30.3308,30.353,30.3012,30.3456,19556.0
2016-10-25 12:20:00,40.99,41.0,40.95,40.95,11593.0,30.3382,30.3456,30.3086,30.3086,11593.0
2016-10-25 12:30:00,40.95,41.01,40.94,41.01,18695.0,30.3086,30.353,30.3012,30.353,18695.0
2016-10-25 12:40:00,41.01,41.07,41.01,41.05,22653.0,30.353,30.3974,30.353,30.3826,22653.0
2016-10-25 12:50:00,41.05,41.07,41.02,41.06,22308.0,30.3826,30.3974,30.3604,30.39,22308.0
2016-10-25 13:00:00,41.06,41.06,40.97,40.98,30886.0,30.39,30.39,30.3234,30.3308,30886.0
2016-10-25 13:10:00,40.98,41.01,40.97,40.99,25041.0,30.3308,30.353,30.3234,30.3382,25041.0
2016-10-25 13:20:00,40.98,41.01,40.98,40.99,19811.0,30.3308,30.353,30.3308,30.3382,19811.0
2016-10-25 13:30:00,40.99,41.05,40.98,41.05,99291.0,30.3382,30.3826,30.3308,30.3826,99291.0
2016-10-25 13:40:00,41.04,41.05,41.02,41.03,30667.0,30.3752,30.3826,30.3604,30.3678,30667.0
2016-10-25 13:50:00,41.03,41.03,40.96,40.99,54472.0,30.3678,30.3678,30.316,30.3382,54472.0
2016-10-25 14:00:00,40.99,41.02,40.99,41.0,27954.0,30.3382,30.3604,30.3382,30.3456,27954.0
2016-10-25 14:10:00,41.0,41.03,40.99,41.0,31608.0,30.3456,30.3678,30.3382,30.3456,31608.0
2016-10-25 14:20:00,41.0,41.06,41.0,41.05,30885.0,30.3456,30.39,30.3456,30.3826,30885.0
2016-10-25 14:30:00,41.05,41.14,41.04,41.14,31524.0,30.3826,30.4492,30.3752,30.4492,31524.0
2016-10-25 14:40:00,41.14,41.15,41.1,41.14,29788.0,30.4492,30.4566,30.4196,30.4492,29788.0
2016-10-25 14:50:00,41.14,41.14,41.09,41.09,36605.0,30.4492,30.4492,30.4122,30.4122,36605.0
2016-10-25 15:00:00,41.1,41.1,41.09,41.1,8621.0,30.4196,30.4196,30.4122,30.4196,8621.0
2016-10-25 15:10:00,41.1,41.11,41.06,41.06,49024.0,30.4196,30.427,30.39,30.39,49024.0
2016-10-25 15:20:00,41.06,41.11,41.05,41.1,39274.0,30.39,30.427,30.3826,30.4196,39274.0
2016-10-25 15:30:00,41.1,41.11,41.06,41.09,59433.0,30.4196,30.427,30.39,30.4122,59433.0
2016-10-25 15:40:00,41.08,41.16,41.08,41.16,90347.0,30.4048,30.464,30.4048,30.464,90347.0
2016-10-25 15:50:00,41.16,41.17,41.13,41.17,120433.0,30.464,30.4715,30.4418,30.4715,120433.0
2016-10-26 09:30:00,41.16,41.2,41.06,41.06,50900.0,30.464,30.4937,30.39,30.39,50900.0
2016-10-26 09:40:00,41.08,41.09,40.84,40.88,95601.0,30.4048,30.4122,30.2272,30.2568,95601.0
2016-10-26 09:50:00,40.87,40.95,40.87,40.92,36598.0,30.2494,30.3086,30.2494,30.2864,36598.0
2016-10-26 10:00:00,40.94,40.99,40.92,40.96,27873.0,30.3012,30.3382,30.2864,30.316,27873.0
2016-10-26 10:10:00,40.97,41.06,40.97,41.03,24099.0,30.3234,30.39,30.3234,30.3678,24099.0
2016-10-26 10:20:00,41.03,41.04,40.95,41.04,25542.0,30.3678,30.3752,30.3086,30.3752,25542.0
2016-10-26 10:30:00,41.05,41.16,41.05,41.13,86123.0,30.3826,30.464,30.3826,30.4418,86123.0
2016-10-26 10:40:00,41.12,41.21,41.12,41.21,82459.0,30.4344,30.5011,30.4344,30.5011,82459.0
2016-10-26 10:50:00,41.2,41.3,41.18,41.3,43632.0,30.4937,30.5677,30.4789,30.5677,43632.0
2016-10-26 11:00:00,41.29,41.3,41.15,41.15,39928.0,30.5603,30.5677,30.4566,30.4566,39928.0
2016-10-26 11:10:00,41.16,41.17,41.07,41.07,23807.0,30.464,30.4715,30.3974,30.3974,23807.0
2016-10-26 11:20:00,41.06,41.2,41.04,41.19,18309.0,30.39,30.4937,30.3752,30.4863,18309.0
2016-10-26 11:30:00,41.19,41.24,41.16,41.18,21615.0,30.4863,30.5233,30.464,30.4789,21615.0
2016-10-26 11:40:00,41.18,41.18,41.11,41.11,16563.0,30.4789,30.4789,30.427,30.427,16563.0
2016-10-26 11:50:00,41.12,41.18,41.11,41.13,24953.0,30.4344,30.4789,30.427,30.4418,24953.0
2016-10-26 12:00:00,41.14,41.21,41.13,41.2,34135.0,30.4492,30.5011,30.4418,30.4937,34135.0
2016-10-26 12:10:00,41.21,41.25,41.2,41.23,24273.0,30.5011,30.5307,30.4937,30.5159,24273.0
2016-10-26 12:20:00,41.23,41.23,41.18,41.18,34395.0,30.5159,30.5159,30.4789,30.4789,34395.0
2016-10-26 12:30:00,41.19,41.19,41.14,41.17,35558.0,30.4863,30.4863,30.4492,30.4715,35558.0
2016-10-26 12:40:00,41.16,41.2,41.13,41.14,24991.0,30.464,30.4937,30.4418,30.4492,24991.0
2016-10-26 12:50:00,41.14,41.16,41.08,41.1,17064.0,30.4492,30.464,30.4048,30.4196,17064.0
2016-10-26 13:00:00,41.1,41.11,41.08,41.09,31062.0,30.4196,30.427,30.4048,30.4122,31062.0
2016-10-26 13:10:00,41.08,41.17,41.08,41.17,19362.0,30.4048,30.4715,30.4048,30.4715,19362.0
2016-10-26 13:20:00,41.18,41.2,41.16,41.2,34289.0,30.4789,30.4937,30.464,30.4937,34289.0
2016-10-26 13:30:00,41.2,41.24,41.19,41.23,19288.0,30.4937,30.5233,30.4863,30.5159,19288.0
2016-10-26 13:40:00,41.22,41.25,41.19,41.24,20033.0,30.5085,30.5307,30.4863,30.5233,20033.0
2016-10-26 13:50:00,41.25,41.25,41.19,41.21,12966.0,30.5307,30.5307,30.4863,30.5011,12966.0
2016-10-26 14:00:00,41.21,41.21,41.17,41.2,26808.0,30.5011,30.5011,30.4715,30.4937,26808.0
2016-10-26 14:10:00,41.2,41.29,41.18,41.29,32751.0,30.4937,30.5603,30.4789,30.5603,32751.0
2016-10-26 14:20:00,41.29,41.33,41.29,41.3,23460.0,30.5603,30.5899,30.5603,30.5677,23460.0
2016-10-26 14:30:00,41.3,41.3,41.25,41.3,21580.0,30.5677,30.5677,30.5307,30.5677,21580.0
2016-10-26 14:40:00,41.3,41.33,41.29,41.29,28296.0,30.5677,30.5899,30.5603,30.5603,28296.0
2016-10-26 14:50:00,41.29,41.31,41.27,41.29,48525.0,30.5603,30.5751,30.5455,30.5603,48525.0
2016-10-26 15:00:00,41.29,41.29,41.25,41.26,20110.0,30.5603,30.5603,30.5307,30.5381,20110.0
2016-10-26 15:10:00,41.26,41.31,41.25,41.29,36345.0,30.5381,30.5751,30.5307,30.5603,36345.0
2016-10-26 15:20:00,41.3,41.32,41.26,41.28,37096.0,30.5677,30.5825,30.5381,30.5529,37096.0
2016-10-26 15:30:00,41.28,41.31,41.27,41.28,80195.0,30.5529,30.5751,30.5455,30.5529,80195.0
2016-10-26 15:40:00,41.27,41.32,41.26,41.3,60430.0,30.5455,30.5825,30.5381,30.5677,60430.0
2016-10-26 15:50:00,41.29,41.3,41.2,41.23,217063.0,30.5603,30.5677,30.4937,30.5159,217063.0
2016-10-27 09:30:00,41.11,41.19,41.04,41.08,51667.0,30.427,30.4863,30.3752,30.4048,51667.0
2016-10-27 09:40:00,41.05,41.21,41.02,41.19,47238.0,30.3826,30.5011,30.3604,30.4863,47238.0
2016-10-27 09:50:00,41.19,41.2,41.06,41.09,43454.0,30.4863,30.4937,30.39,30.4122,43454.0
2016-10-27 10:00:00,41.11,41.16,41.06,41.16,53082.0,30.427,30.464,30.39,30.464,53082.0
2016-10-27 10:10:00,41.16,41.22,41.1,41.13,23193.0,30.464,30.5085,30.4196,30.4418,23193.0
2016-10-27 10:20:00,41.13,41.13,40.93,41.02,25818.0,30.4418,30.4418,30.2938,30.3604,25818.0
2016-10-27 10:30:00,41.01,41.18,41.01,41.18,72451.0,30.353,30.4789,30.353,30.4789,72451.0
2016-10-27 10:40:00,41.17,41.17,41.1,41.1,59256.0,30.4715,30.4715,30.4196,30.4196,59256.0
2016-10-27 10:50:00,41.1,41.15,41.05,41.05,66195.0,30.4196,30.4566,30.3826,30.3826,66195.0
2016-10-27 11:00:00,41.05,41.05,40.97,40.99,123018.0,30.3826,30.3826,30.3234,30.3382,123018.0
2016-10-27 11:10:00,40.99,41.07,40.97,41.07,70696.0,30.3382,30.3974,30.3234,30.3974,70696.0
2016-10-27 11:20:00,41.07,41.07,40.97,41.01,42925.0,30.3974,30.3974,30.3234,30.353,42925.0
2016-10-27 11:30:00,41.02,41.06,40.99,41.0,41222.0,30.3604,30.39,30.3382,30.3456,41222.0
2016-10-27 11:40:00,40.99,41.11,40.94,41.1,72389.0,30.3382,30.427,30.3012,30.4196,72389.0
2016-10-27 11:50:00,41.09,41.16,41.09,41.11,43406.0,30.4122,30.464,30.4122,30.427,43406.0
2016-10-27 12:00:00,41.12,41.21,41.1,41.2,37283.0,30.4344,30.5011,30.4196,30.4937,37283.0
2016-10-27 12:10:00,41.2,41.22,41.11,41.12,43761.0,30.4937,30.5085,30.427,30.4344,43761.0
2016-10-27 12:20:00,41.14,41.16,41.08,41.08,39707.0,30.4492,30.464,30.4048,30.4048,39707.0
2016-10-27 12:30:00,41.09,41.12,41.02,41.06,25694.0,30.4122,30.4344,30.3604,30.39,25694.0
2016-10-27 12:40:00,41.06,41.16,41.06,41.11,43462.0,30.39,30.464,30.39,30.427,43462.0
2016-10-27 12:50:00,41.1,41.11,41.01,41.06,74854.0,30.4196,30.427,30.353,30.39,74854.0
2016-10-27 13:00:00,41.05,41.18,41.05,41.05,60344.0,30.3826,30.4789,30.3826,30.3826,60344.0
2016-10-27 13:10:00,41.05,41.09,41.04,41.05,72343.0,30.3826,30.4122,30.3752,30.3826,72343.0
2016-10-27 13:20:00,41.05,41.1,41.04,41.1,44485.0,30.3826,30.4196,30.3752,30.4196,44485.0
2016-10-27 13:30:00,41.11,41.27,41.11,41.27,25260.0,30.427,30.5455,30.427,30.5455,25260.0
2016-10-27 13:40:00,41.27,41.33,41.26,41.3,25793.0,30.5455,30.5899,30.5381,30.5677,25793.0
2016-10-27 13:50:00,41.3,41.35,41.26,41.3,87657.0,30.5677,30.6047,30.5381,30.5677,87657.0
2016-10-27 14:00:00,41.31,41.37,41.3,41.36,38869.0,30.5751,30.6195,30.5677,30.6121,38869.0
2016-10-27 14:10:00,41.35,41.4,41.33,41.39,25766.0,30.6047,30.6417,30.5899,30.6343,25766.0
2016-10-27 14:20:00,41.39,41.4,41.34,41.37,19789.0,30.6343,30.6417,30.5973,30.6195,19789.0
2016-10-27 14:30:00,41.38,41.41,41.33,41.37,25883.0,30.6269,30.6491,30.5899,30.6195,25883.0
2016-10-27 14:40:00,41.37,41.4,41.36,41.39,28080.0,30.6195,30.6417,30.6121,30.6343,28080.0
2016-10-27 14:50:00,41.39,41.4,41.36,41.38,13247.0,30.6343,30.6417,30.6121,30.6269,13247.0
2016-10-27 15:00:00,41.38,41.39,41.3,41.33,30045.0,30.6269,30.6343,30.5677,30.5899,30045.0
2016-10-27 15:10:00,41.33,41.33,41.28,41.3,71219.0,30.5899,30.5899,30.5529,30.5677,71219.0
2016-10-27 15:20:00,41.31,41.37,41.3,41.36,21756.0,30.5751,30.6195,30.5677,30.6121,21756.0
2016-10-27 15:30:00,41.36,41.37,41.33,41.36,48774.0,30.6121,30.6195,30.5899,30.6121,48774.0
2016-10-27 15:40:00,41.36,41.36,41.21,41.21,118719.0,30.6121,30.6121,30.5011,30.5011,118719.0
2016-10-27 15:50:00,41.22,41.26,41.19,41.21,312860.0,30.5085,30.5381,30.4863,30.5011,312860.0
2016-10-28 09:30:00,41.28,41.46,41.12,41.3,36637.0,30.5529,30.6861,30.4344,30.5677,36637.0
2016-10-28 09:40:00,41.3,41.34,41.25,41.31,44598.0,30.5677,30.5973,30.5307,30.5751,44598.0
2016-10-28 09:50:00,41.31,41.36,41.25,41.26,37117.0,30.5751,30.6121,30.5307,30.5381,37117.0
2016-10-28 10:00:00,41.25,41.3,41.09,41.09,70309.0,30.5307,30.5677,30.4122,30.4122,70309.0
2016-10-28 10:10:00,41.1,41.21,41.1,41.15,46733.0,30.4196,30.5011,30.4196,30.4566,46733.0
2016-10-28 10:20:00,41.16,41.21,41.11,41.14,55963.0,30.464,30.5011,30.427,30.4492,55963.0
2016-10-28 10:30:00,41.14,41.3,41.14,41.27,51779.0,30.4492,30.5677,30.4492,30.5455,51779.0
2016-10-28 10:40:00,41.28,41.38,41.28,41.35,59110.0,30.5529,30.6269,30.5529,30.6047,59110.0
2016-10-28 10:50:00,41.35,41.39,41.32,41.39,32296.0,30.6047,30.6343,30.5825,30.6343,32296.0
2016-10-28 11:00:00,41.39,41.41,41.3,41.31,49798.0,30.6343,30.6491,30.5677,30.5751,49798.0
2016-10-28 11:10:00,41.3,41.3,41.16,41.16,40654.0,30.5677,30.5677,30.464,30.464,40654.0
2016-10-28 11:20:00,41.16,41.26,41.15,41.25,26661.0,30.464,30.5381,30.4566,30.5307,26661.0
2016-10-28 11:30:00,41.26,41.32,41.24,41.25,26300.0,30.5381,30.5825,30.5233,30.5307,26300.0
2016-10-28 11:40:00,41.25,41.31,41.24,41.29,19096.0,30.5307,30.5751,30.5233,30.5603,19096.0
2016-10-28 11:50:00,41.3,41.34,41.27,41.33,18109.0,30.5677,30.5973,30.5455,30.5899,18109.0
2016-10-28 12:00:00,41.32,41.35,41.25,41.26,32711.0,30.5825,30.6047,30.5307,30.5381,32711.0
2016-10-28 12:10:00,41.26,41.33,41.26,41.31,19741.0,30.5381,30.5899,30.5381,30.5751,19741.0
2016-10-28 12:20:00,41.32,41.33,41.24,41.27,57204.0,30.5825,30.5899,30.5233,30.5455,57204.0
2016-10-28 12:30:00,41.28,41.29,41.24,41.25,24914.0,30.5529,30.5603,30.5233,30.5307,24914.0
2016-10-28 12:40:00,41.25,41.27,41.24,41.26,27959.0,30.5307,30.5455,30.5233,30.5381,27959.0
2016-10-28 12:50:00,41.27,41.28,41.23,41.25,29788.0,30.5455,30.5529,30.5159,30.5307,29788.0
2016-10-28 13:00:00,41.25,41.26,41.02,41.02,53575.0,30.5307,30.5381,30.3604,30.3604,53575.0
2016-10-28 13:10:00,41.02,41.09,40.95,41.01,50280.0,30.3604,30.4122,30.3086,30.353,50280.0
2016-10-28 13:20:00,41.01,41.06,40.97,41.0,35677.0,30.353,30.39,30.3234,30.3456,35677.0
2016-10-28 13:30:00,41.0,41.0,40.82,40.87,93451.0,30.3456,30.3456,30.2124,30.2494,93451.0
2016-10-28 13:40:00,40.88,40.97,40.87,40.94,60221.0,30.2568,30.3234,30.2494,30.3012,60221.0
2016-10-28 13:50:00,40.95,41.0,40.92,40.99,38692.0,30.3086,30.3456,30.2864,30.3382,38692.0
2016-10-28 14:00:00,40.99,41.12,40.99,41.05,41507.0,30.3382,30.4344,30.3382,30.3826,41507.0
2016-10-28 14:10:00,41.05,41.08,40.97,40.99,45654.0,30.3826,30.4048,30.3234,30.3382,45654.0
2016-10-28 14:20:00,41.0,41.01,40.9,40.93,46188.0,30.3456,30.353,30.2716,30.2938,46188.0
2016-10-28 14:30:00,40.92,41.0,40.91,40.98,38095.0,30.2864,30.3456,30.279,30.3308,38095.0
2016-10-28 14:40:00,40.98,41.0,40.93,40.99,35857.0,30.3308,30.3456,30.2938,30.3382,35857.0
2016-10-28 14:50:00,40.99,41.14,40.99,41.12,39103.0,30.3382,30.4492,30.3382,30.4344,39103.0
2016-10-28 15:00:00,41.11,41.12,41.05,41.06,42048.0,30.427,30.4344,30.3826,30.39,42048.0
2016-10-28 15:10:00,41.07,41.07,41.02,41.03,46696.0,30.3974,30.3974,30.3604,30.3678,46696.0
2016-10-28 15:20:00,41.03,41.14,41.02,41.13,46173.0,30.3678,30.4492,30.3604,30.4418,46173.0
2016-10-28 15:30:00,41.13,41.14,41.02,41.02,80944.0,30.4418,30.4492,30.3604,30.3604,80944.0
2016-10-28 15:40:00,41.01,41.05,40.95,41.03,111289.0,30.353,30.3826,30.3086,30.3678,111289.0
2016-10-28 15:50:00,41.04,41.1,41.0,41.04,260717.0,30.3752,30.4196,30.3456,30.3752,260717.0
2016-10-31 09:30:00,41.41,41.41,41.03,41.15,107947.0,30.6491,30.6491,30.3678,30.4566,107947.0
2016-10-31 09:40:00,41.15,41.69,41.15,41.69,83074.0,30.4566,30.8563,30.4566,30.8563,83074.0
2016-10-31 09:50:00,41.69,41.88,41.61,41.82,85522.0,30.8563,30.9969,30.7971,30.9525,85522.0
2016-10-31 10:00:00,41.81,41.87,41.75,41.84,73800.0,30.9451,30.9895,30.9007,30.9673,73800.0
2016-10-31 10:10:00,41.84,41.9,41.82,41.88,70231.0,30.9673,31.0118,30.9525,30.9969,70231.0
2016-10-31 10:20:00,41.87,41.92,41.79,41.83,67117.0,30.9895,31.0266,30.9303,30.9599,67117.0
2016-10-31 10:30:00,41.84,41.92,41.82,41.86,47591.0,30.9673,31.0266,30.9525,30.9821,47591.0
2016-10-31 10:40:00,41.86,41.92,41.82,41.91,51312.0,30.9821,31.0266,30.9525,31.0192,51312.0
2016-10-31 10:50:00,41.91,42.01,41.91,41.98,80402.0,31.0192,31.0932,31.0192,31.071,80402.0
2016-10-31 11:00:00,41.98,42.02,41.91,41.98,90753.0,31.071,31.1006,31.0192,31.071,90753.0
2016-10-31 11:10:00,41.99,42.12,41.99,42.09,129869.0,31.0784,31.1746,31.0784,31.1524,129869.0
2016-10-31 11:20:00,42.09,42.1,41.98,42.04,76588.0,31.1524,31.1598,31.071,31.1154,76588.0
2016-10-31 11:30:00,42.04,42.11,42.02,42.05,74788.0,31.1154,31.1672,31.1006,31.1228,74788.0
2016-10-31 11:40:00,42.05,42.07,42.0,42.02,43959.0,31.1228,31.1376,31.0858,31.1006,43959.0
2016-10-31 11:50:00,42.01,42.11,42.01,42.07,47676.0,31.0932,31.1672,31.0932,31.1376,47676.0
2016-10-31 12:00:00,42.06,42.07,41.99,42.01,46092.0,31.1302,31.1376,31.0784,31.0932,46092.0
2016-10-31 12:10:00,42.01,42.02,41.94,41.95,58181.0,31.0932,31.1006,31.0414,31.0488,58181.0
2016-10-31 12:20:00,41.96,41.99,41.92,41.96,48257.0,31.0562,31.0784,31.0266,31.0562,48257.0
2016-10-31 12:30:00,41.97,42.14,41.97,42.12,68109.0,31.0636,31.1894,31.0636,31.1746,68109.0
2016-10-31 12:40:00,42.1,42.18,42.09,42.16,51547.0,31.1598,31.219,31.1524,31.2042,51547.0
2016-10-31 12:50:00,42.16,42.24,42.16,42.22,68705.0,31.2042,31.2634,31.2042,31.2486,68705.0
2016-10-31 13:00:00,42.23,42.25,42.13,42.2,62529.0,31.256,31.2708,31.182,31.2338,62529.0
2016-10-31 13:10:00,42.2,42.25,42.19,42.21,64742.0,31.2338,31.2708,31.2264,31.2412,64742.0
2016-10-31 13:20:00,42.21,42.24,42.16,42.16,68497.0,31.2412,31.2634,31.2042,31.2042,68497.0
2016-10-31 13:30:00,42.15,42.15,42.03,42.04,57290.0,31.1968,31.1968,31.108,31.1154,57290.0
2016-10-31 13:40:00,42.05,42.15,42.04,42.15,69884.0,31.1228,31.1968,31.1154,31.1968,69884.0
2016-10-31 13:50:00,42.14,42.15,42.09,42.13,43762.0,31.1894,31.1968,31.1524,31.182,43762.0
2016-10-31 14:00:00,42.13,42.18,42.09,42.09,50182.0,31.182,31.219,31.1524,31.1524,50182.0
2016-10-31 14:10:00,42.09,42.12,42.03,42.04,55977.0,31.1524,31.1746,31.108,31.1154,55977.0
2016-10-31 14:20:00,42.05,42.1,42.04,42.07,34070.0,31.1228,31.1598,31.1154,31.1376,34070.0
2016-10-31 14:30:00,42.07,42.11,42.04,42.08,29992.0,31.1376,31.1672,31.1154,31.145,29992.0
2016-10-31 14:40:00,42.08,42.09,42.03,42.03,31656.0,31.145,31.1524,31.108,31.108,31656.0
2016-10-31 14:50:00,42.03,42.05,42.0,42.02,36382.0,31.108,31.1228,31.0858,31.1006,36382.0
2016-10-31 15:00:00,42.02,42.05,41.97,41.99,52936.0,31.1006,31.1228,31.0636,31.0784,52936.0
2016-10-31 15:10:00,41.99,42.02,41.98,42.0,40490.0,31.0784,31.1006,31.071,31.0858,40490.0
2016-10-31 15:20:00,42.0,42.16,42.0,42.14,40703.0,31.0858,31.2042,31.0858,31.1894,40703.0
2016-10-31 15:30:00,42.13,42.18,42.11,42.15,63866.0,31.182,31.219,31.1672,31.1968,63866.0
2016-10-31 15:40:00,42.16,42.16,42.09,42.15,114846.0,31.2042,31.2042,31.1524,31.1968,114846.0
2016-10-31 15:50:00,42.14,42.15,42.02,42.09,292724.0,31.1894,31.1968,31.1006,31.1524,292724.0
2016-11-01 09:30:00,42.11,42.11,41.68,41.77,190335.0,31.1672,31.1672,30.8489,30.9155,190335.0
2016-11-01 09:40:00,41.79,41.92,41.7,41.9,101711.0,30.9303,31.0266,30.8637,31.0118,101711.0
2016-11-01 09:50:00,41.88,41.97,41.73,41.73,51226.0,30.9969,31.0636,30.8859,30.8859,51226.0
2016-11-01 10:00:00,41.73,41.8,41.64,41.69,88229.0,30.8859,30.9377,30.8193,30.8563,88229.0
2016-11-01 10:10:00,41.7,41.72,41.62,41.66,114687.0,30.8637,30.8785,30.8045,30.8341,114687.0
2016-11-01 10:20:00,41.65,41.69,41.61,41.68,79135.0,30.8267,30.8563,30.7971,30.8489,79135.0
2016-11-01 10:30:00,41.68,41.78,41.68,41.76,94472.0,30.8489,30.9229,30.8489,30.9081,94472.0
2016-11-01 10:40:00,41.76,41.92,41.75,41.91,42204.0,30.9081,31.0266,30.9007,31.0192,42204.0
2016-11-01 10:50:00,41.91,41.94,41.83,41.88,138397.0,31.0192,31.0414,30.9599,30.9969,138397.0
2016-11-01 11:00:00,41.87,41.96,41.84,41.86,67840.0,30.9895,31.0562,30.9673,30.9821,67840.0
2016-11-01 11:10:00,41.85,41.85,41.7,41.72,48817.0,30.9747,30.9747,30.8637,30.8785,48817.0
2016-11-01 11:20:00,41.71,41.72,41.57,41.58,73447.0,30.8711,30.8785,30.7675,30.7749,73447.0
2016-11-01 11:30:00,41.58,41.59,41.49,41.53,142349.0,30.7749,30.7823,30.7083,30.7379,142349.0
2016-11-01 11:40:00,41.52,41.6,41.52,41.57,63003.0,30.7305,30.7897,30.7305,30.7675,63003.0
2016-11-01 11:50:00,41.57,41.58,41.51,41.54,49132.0,30.7675,30.7749,30.7231,30.7453,49132.0
2016-11-01 12:00:00,41.54,41.59,41.48,41.5,62850.0,30.7453,30.7823,30.7009,30.7157,62850.0
2016-11-01 12:10:00,41.49,41.56,41.47,41.54,167738.0,30.7083,30.7601,30.6935,30.7453,167738.0
2016-11-01 12:20:00,41.56,41.57,41.51,41.56,55183.0,30.7601,30.7675,30.7231,30.7601,55183.0
2016-11-01 12:30:00,41.56,41.63,41.56,41.6,33561.0,30.7601,30.8119,30.7601,30.7897,33561.0
2016-11-01 12:40:00,41.6,41.63,41.52,41.52,27653.0,30.7897,30.8119,30.7305,30.7305,27653.0
2016-11-01 12:50:00,41.52,41.58,41.5,41.58,24450.0,30.7305,30.7749,30.7157,30.7749,24450.0
2016-11-01 13:00:00,41.58,41.63,41.55,41.62,101874.0,30.7749,30.8119,30.7527,30.8045,101874.0
2016-11-01 13:10:00,41.61,41.64,41.55,41.57,65223.0,30.7971,30.8193,30.7527,30.7675,65223.0
2016-11-01 13:20:00,41.57,41.58,41.51,41.57,139617.0,30.7675,30.7749,30.7231,30.7675,139617.0
2016-11-01 13:30:00,41.57,41.59,41.54,41.54,65049.0,30.7675,30.7823,30.7453,30.7453,65049.0
2016-11-01 13:40:00,41.53,41.56,41.42,41.47,112341.0,30.7379,30.7601,30.6565,30.6935,112341.0
2016-11-01 13:50:00,41.48,41.49,41.42,41.44,81242.0,30.7009,30.7083,30.6565,30.6713,81242.0
2016-11-01 14:00:00,41.45,41.54,41.43,41.44,52335.0,30.6787,30.7453,30.6639,30.6713,52335.0
2016-11-01 14:10:00,41.45,41.51,41.41,41.5,46735.0,30.6787,30.7231,30.6491,30.7157,46735.0
2016-11-01 14:20:00,41.49,41.68,41.46,41.62,62403.0,30.7083,30.8489,30.6861,30.8045,62403.0
2016-11-01 14:30:00,41.62,41.63,41.54,41.59,47941.0,30.8045,30.8119,30.7453,30.7823,47941.0
2016-11-01 14:40:00,41.6,41.6,41.53,41.53,42225.0,30.7897,30.7897,30.7379,30.7379,42225.0
2016-11-01 14:50:00,41.53,41.56,41.52,41.52,36188.0,30.7379,30.7601,30.7305,30.7305,36188.0
2016-11-01 15:00:00,41.52,41.59,41.49,41.57,42844.0,30.7305,30.7823,30.7083,30.7675,42844.0
2016-11-01 15:10:00,41.56,41.57,41.49,41.52,45334.0,30.7601,30.7675,30.7083,30.7305,45334.0
2016-11-01 15:20:00,41.52,41.52,41.36,41.46,71613.0,30.7305,30.7305,30.6121,30.6861,71613.0
2016-11-01 15:30:00,41.46,41.46,41.25,41.35,161076.0,30.6861,30.6861,30.5307,30.6047,161076.0
2016-11-01 15:40:00,41.34,41.4,41.29,41.33,186618.0,30.5973,30.6417,30.5603,30.5899,186618.0
2016-11-01 15:50:00,41.33,41.41,41.31,41.35,207667.0,30.5899,30.6491,30.5751,30.6047,207667.0
2016-11-02 09:30:00,41.31,41.31,41.06,41.22,53910.0,30.5751,30.5751,30.39,30.5085,53910.0
2016-11-02 09:40:00,41.23,41.23,41.01,41.01,54076.0,30.5159,30.5159,30.353,30.353,54076.0
2016-11-02 09:50:00,41.01,41.05,40.8,40.81,108357.0,30.353,30.3826,30.1976,30.205,108357.0
2016-11-02 10:00:00,40.8,40.8,40.56,40.59,160733.0,30.1976,30.1976,30.02,30.0422,160733.0
2016-11-02 10:10:00,40.6,40.68,40.51,40.54,124287.0,30.0496,30.1088,29.983,30.0052,124287.0
2016-11-02 10:20:00,40.54,40.56,40.39,40.5,80503.0,30.0052,30.02,29.8941,29.9756,80503.0
2016-11-02 10:30:00,40.49,40.61,40.4,40.61,80061.0,29.9682,30.057,29.9015,30.057,80061.0
2016-11-02 10:40:00,40.6,40.66,40.57,40.64,49583.0,30.0496,30.094,30.0274,30.0792,49583.0
2016-11-02 10:50:00,40.64,40.66,40.51,40.55,104765.0,30.0792,30.094,29.983,30.0126,104765.0
2016-11-02 11:00:00,40.56,40.63,40.55,40.62,47468.0,30.02,30.0718,30.0126,30.0644,47468.0
2016-11-02 11:10:00,40.62,40.66,40.54,40.57,60092.0,30.0644,30.094,30.0052,30.0274,60092.0
2016-11-02 11:20:00,40.57,40.57,40.45,40.47,44590.0,30.0274,30.0274,29.9386,29.9534,44590.0
2016-11-02 11:30:00,40.46,40.55,40.45,40.51,37204.0,29.946,30.0126,29.9386,29.983,37204.0
2016-11-02 11:40:00,40.52,40.64,40.52,40.61,48049.0,29.9904,30.0792,29.9904,30.057,48049.0
2016-11-02 11:50:00,40.6,40.64,40.52,40.63,65715.0,30.0496,30.0792,29.9904,30.0718,65715.0
2016-11-02 12:00:00,40.63,40.69,40.56,40.69,44343.0,30.0718,30.1162,30.02,30.1162,44343.0
2016-11-02 12:10:00,40.7,40.76,40.67,40.75,46358.0,30.1236,30.168,30.1014,30.1606,46358.0
2016-11-02 12:20:00,40.74,40.8,40.72,40.78,40370.0,30.1532,30.1976,30.1384,30.1828,40370.0
2016-11-02 12:30:00,40.78,40.79,40.71,40.77,24432.0,30.1828,30.1902,30.131,30.1754,24432.0
2016-11-02 12:40:00,40.77,40.88,40.77,40.87,29701.0,30.1754,30.2568,30.1754,30.2494,29701.0
2016-11-02 12:50:00,40.87,40.91,40.84,40.87,34667.0,30.2494,30.279,30.2272,30.2494,34667.0
2016-11-02 13:00:00,40.87,40.88,40.83,40.86,28558.0,30.2494,30.2568,30.2198,30.242,28558.0
2016-11-02 13:10:00,40.87,40.87,40.76,40.83,38030.0,30.2494,30.2494,30.168,30.2198,38030.0
2016-11-02 13:20:00,40.83,40.88,40.83,40.84,25571.0,30.2198,30.2568,30.2198,30.2272,25571.0
2016-11-02 13:30:00,40.84,40.85,40.77,40.79,42707.0,30.2272,30.2346,30.1754,30.1902,42707.0
2016-11-02 13:40:00,40.8,40.8,40.7,40.71,46606.0,30.1976,30.1976,30.1236,30.131,46606.0
2016-11-02 13:50:00,40.71,40.75,40.61,40.73,44253.0,30.131,30.1606,30.057,30.1458,44253.0
2016-11-02 14:00:00,40.75,40.88,40.69,40.86,73807.0,30.1606,30.2568,30.1162,30.242,73807.0
2016-11-02 14:10:00,40.86,40.89,40.75,40.81,60029.0,30.242,30.2642,30.1606,30.205,60029.0
2016-11-02 14:20:00,40.82,40.91,40.82,40.89,39570.0,30.2124,30.279,30.2124,30.2642,39570.0
2016-11-02 14:30:00,40.89,40.98,40.87,40.89,34625.0,30.2642,30.3308,30.2494,30.2642,34625.0
2016-11-02 14:40:00,40.9,40.97,40.89,40.89,37077.0,30.2716,30.3234,30.2642,30.2642,37077.0
2016-11-02 14:50:00,40.9,40.97,40.87,40.9,32067.0,30.2716,30.3234,30.2494,30.2716,32067.0
2016-11-02 15:00:00,40.9,40.96,40.86,40.96,39298.0,30.2716,30.316,30.242,30.316,39298.0
2016-11-02 15:10:00,40.97,41.0,40.94,40.95,41108.0,30.3234,30.3456,30.3012,30.3086,41108.0
2016-11-02 15:20:00,40.96,41.03,40.95,40.99,62715.0,30.316,30.3678,30.3086,30.3382,62715.0
2016-11-02 15:30:00,41.0,41.03,40.93,40.95,74189.0,30.3456,30.3678,30.2938,30.3086,74189.0
2016-11-02 15:40:00,40.94,41.0,40.89,40.93,111482.0,30.3012,30.3456,30.2642,30.2938,111482.0
2016-11-02 15:50:00,40.93,40.94,40.8,40.81,400858.0,30.2938,30.3012,30.1976,30.205,400858.0
2016-11-03 09:30:00,40.77,40.77,40.5,40.61,52636.0,30.1754,30.1754,29.9756,30.057,52636.0
2016-11-03 09:40:00,40.6,40.88,40.6,40.85,40925.0,30.0496,30.2568,30.0496,30.2346,40925.0
2016-11-03 09:50:00,40.87,40.89,40.79,40.85,45799.0,30.2494,30.2642,30.1902,30.2346,45799.0
2016-11-03 10:00:00,40.86,41.02,40.86,40.97,54074.0,30.242,30.3604,30.242,30.3234,54074.0
2016-11-03 10:10:00,40.97,41.02,40.94,40.98,44361.0,30.3234,30.3604,30.3012,30.3308,44361.0
2016-11-03 10:20:00,40.98,40.98,40.9,40.91,49331.0,30.3308,30.3308,30.2716,30.279,49331.0
2016-11-03 10:30:00,40.91,40.97,40.9,40.93,41796.0,30.279,30.3234,30.2716,30.2938,41796.0
2016-11-03 10:40:00,40.92,40.99,40.91,40.94,32440.0,30.2864,30.3382,30.279,30.3012,32440.0
2016-11-03 10:50:00,40.95,40.97,40.85,40.9,38320.0,30.3086,30.3234,30.2346,30.2716,38320.0
2016-11-03 11:00:00,40.91,41.07,40.91,41.01,32619.0,30.279,30.3974,30.279,30.353,32619.0
2016-11-03 11:10:00,41.01,41.17,41.01,41.16,46231.0,30.353,30.4715,30.353,30.464,46231.0
2016-11-03 11:20:00,41.16,41.19,41.07,41.07,25743.0,30.464,30.4863,30.3974,30.3974,25743.0
2016-11-03 11:30:00,41.07,41.14,41.03,41.09,51314.0,30.3974,30.4492,30.3678,30.4122,51314.0
2016-11-03 11:40:00,41.09,41.09,41.02,41.04,26941.0,30.4122,30.4122,30.3604,30.3752,26941.0
2016-11-03 11:50:00,41.03,41.06,41.0,41.02,22950.0,30.3678,30.39,30.3456,30.3604,22950.0
2016-11-03 12:00:00,41.01,41.06,40.98,41.02,20554.0,30.353,30.39,30.3308,30.3604,20554.0
2016-11-03 12:10:00,41.02,41.03,40.98,41.0,46659.0,30.3604,30.3678,30.3308,30.3456,46659.0
2016-11-03 12:20:00,41.01,41.02,40.99,41.02,34956.0,30.353,30.3604,30.3382,30.3604,34956.0
2016-11-03 12:30:00,41.01,41.1,41.0,41.05,30066.0,30.353,30.4196,30.3456,30.3826,30066.0
2016-11-03 12:40:00,41.06,41.08,41.0,41.04,46411.0,30.39,30.4048,30.3456,30.3752,46411.0
2016-11-03 12:50:00,41.04,41.12,41.04,41.1,16672.0,30.3752,30.4344,30.3752,30.4196,16672.0
2016-11-03 13:00:00,41.09,41.13,41.09,41.13,10005.0,30.4122,30.4418,30.4122,30.4418,10005.0
2016-11-03 13:10:00,41.13,41.15,41.05,41.07,15353.0,30.4418,30.4566,30.3826,30.3974,15353.0
2016-11-03 13:20:00,41.08,41.13,41.07,41.09,52001.0,30.4048,30.4418,30.3974,30.4122,52001.0
2016-11-03 13:30:00,41.09,41.09,41.01,41.01,21104.0,30.4122,30.4122,30.353,30.353,21104.0
2016-11-03 13:40:00,41.0,41.01,40.95,41.01,32192.0,30.3456,30.353,30.3086,30.353,32192.0
2016-11-03 13:50:00,41.01,41.03,40.99,40.99,25176.0,30.353,30.3678,30.3382,30.3382,25176.0
2016-11-03 14:00:00,41.0,41.0,40.93,40.94,34746.0,30.3456,30.3456,30.2938,30.3012,34746.0
2016-11-03 14:10:00,40.95,41.01,40.95,41.0,29407.0,30.3086,30.353,30.3086,30.3456,29407.0
2016-11-03 14:20:00,40.99,41.05,40.99,41.01,29084.0,30.3382,30.3826,30.3382,30.353,29084.0
2016-11-03 14:30:00,41.01,41.02,40.99,41.01,33391.0,30.353,30.3604,30.3382,30.353,33391.0
2016-11-03 14:40:00,41.02,41.14,41.01,41.08,60088.0,30.3604,30.4492,30.353,30.4048,60088.0
2016-11-03 14:50:00,41.08,41.09,41.06,41.08,27994.0,30.4048,30.4122,30.39,30.4048,27994.0
2016-11-03 15:00:00,41.08,41.08,40.99,41.03,70041.0,30.4048,30.4048,30.3382,30.3678,70041.0
2016-11-03 15:10:00,41.03,41.06,40.94,40.95,58987.0,30.3678,30.39,30.3012,30.3086,58987.0
2016-11-03 15:20:00,40.94,40.98,40.94,40.95,83455.0,30.3012,30.3308,30.3012,30.3086,83455.0
2016-11-03 15:30:00,40.95,40.96,40.85,40.9,127198.0,30.3086,30.316,30.2346,30.2716,127198.0
2016-11-03 15:40:00,40.9,40.98,40.83,40.98,150869.0,30.2716,30.3308,30.2198,30.3308,150869.0
2016-11-03 15:50:00,40.98,41.01,40.93,40.98,181769.0,30.3308,30.353,30.2938,30.3308,181769.0
2016-11-04 09:30:00,41.17,41.56,41.17,41.38,77058.0,30.4715,30.7601,30.4715,30.6269,77058.0
2016-11-04 09:40:00,41.39,41.49,41.29,41.49,71327.0,30.6343,30.7083,30.5603,30.7083,71327.0
2016-11-04 09:50:00,41.49,41.54,41.44,41.49,56120.0,30.7083,30.7453,30.6713,30.7083,56120.0
2016-11-04 10:00:00,41.49,41.55,41.36,41.37,46628.0,30.7083,30.7527,30.6121,30.6195,46628.0
2016-11-04 10:10:00,41.38,41.45,41.36,41.43,47328.0,30.6269,30.6787,30.6121,30.6639,47328.0
2016-11-04 10:20:00,41.44,41.46,41.34,41.35,41234.0,30.6713,30.6861,30.5973,30.6047,41234.0
2016-11-04 10:30:00,41.36,41.37,41.19,41.2,59492.0,30.6121,30.6195,30.4863,30.4937,59492.0
2016-11-04 10:40:00,41.2,41.2,41.07,41.08,30259.0,30.4937,30.4937,30.3974,30.4048,30259.0
2016-11-04 10:50:00,41.08,41.13,41.01,41.06,80281.0,30.4048,30.4418,30.353,30.39,80281.0
2016-11-04 11:00:00,41.07,41.12,41.06,41.06,21533.0,30.3974,30.4344,30.39,30.39,21533.0
2016-11-04 11:10:00,41.07,41.11,41.04,41.05,21040.0,30.3974,30.427,30.3752,30.3826,21040.0
2016-11-04 11:20:00,41.04,41.11,40.99,41.08,29388.0,30.3752,30.427,30.3382,30.4048,29388.0
2016-11-04 11:30:00,41.08,41.1,41.04,41.09,20870.0,30.4048,30.4196,30.3752,30.4122,20870.0
2016-11-04 11:40:00,41.08,41.15,41.05,41.14,26049.0,30.4048,30.4566,30.3826,30.4492,26049.0
2016-11-04 11:50:00,41.14,41.22,41.12,41.22,23208.0,30.4492,30.5085,30.4344,30.5085,23208.0
2016-11-04 12:00:00,41.22,41.22,41.16,41.2,27155.0,30.5085,30.5085,30.464,30.4937,27155.0
2016-11-04 12:10:00,41.2,41.37,41.2,41.34,45565.0,30.4937,30.6195,30.4937,30.5973,45565.0
2016-11-04 12:20:00,41.33,41.33,41.19,41.19,22845.0,30.5899,30.5899,30.4863,30.4863,22845.0
2016-11-04 12:30:00,41.18,41.24,41.16,41.16,17369.0,30.4789,30.5233,30.464,30.464,17369.0
2016-11-04 12:40:00,41.16,41.21,41.15,41.18,39504.0,30.464,30.5011,30.4566,30.4789,39504.0
2016-11-04 12:50:00,41.18,41.22,41.14,41.15,38835.0,30.4789,30.5085,30.4492,30.4566,38835.0
2016-11-04 13:00:00,41.15,41.2,41.14,41.17,51208.0,30.4566,30.4937,30.4492,30.4715,51208.0
2016-11-04 13:10:00,41.18,41.19,41.14,41.19,26038.0,30.4789,30.4863,30.4492,30.4863,26038.0
2016-11-04 13:20:00,41.2,41.22,41.19,41.2,17661.0,30.4937,30.5085,30.4863,30.4937,17661.0
2016-11-04 13:30:00,41.2,41.24,41.2,41.23,22789.0,30.4937,30.5233,30.4937,30.5159,22789.0
2016-11-04 13:40:00,41.23,41.26,41.21,41.25,16365.0,30.5159,30.5381,30.5011,30.5307,16365.0
2016-11-04 13:50:00,41.25,41.27,41.23,41.25,23499.0,30.5307,30.5455,30.5159,30.5307,23499.0
2016-11-04 14:00:00,41.24,41.27,41.22,41.23,15483.0,30.5233,30.5455,30.5085,30.5159,15483.0
2016-11-04 14:10:00,41.23,41.29,41.22,41.27,25461.0,30.5159,30.5603,30.5085,30.5455,25461.0
2016-11-04 14:20:00,41.27,41.27,41.23,41.25,19479.0,30.5455,30.5455,30.5159,30.5307,19479.0
2016-11-04 14:30:00,41.24,41.27,41.22,41.27,21771.0,30.5233,30.5455,30.5085,30.5455,21771.0
2016-11-04 14:40:00,41.27,41.27,41.22,41.22,24310.0,30.5455,30.5455,30.5085,30.5085,24310.0
2016-11-04 14:50:00,41.22,41.26,41.22,41.23,35947.0,30.5085,30.5381,30.5085,30.5159,35947.0
2016-11-04 15:00:00,41.23,41.24,41.18,41.19,36377.0,30.5159,30.5233,30.4789,30.4863,36377.0
2016-11-04 15:10:00,41.18,41.2,41.15,41.16,49679.0,30.4789,30.4937,30.4566,30.464,49679.0
2016-11-04 15:20:00,41.15,41.15,41.09,41.11,49309.0,30.4566,30.4566,30.4122,30.427,49309.0
2016-11-04 15:30:00,41.11,41.11,40.98,41.03,55927.0,30.427,30.427,30.3308,30.3678,55927.0
2016-11-04 15:40:00,41.03,41.03,40.92,40.95,60987.0,30.3678,30.3678,30.2864,30.3086,60987.0
2016-11-04 15:50:00,40.95,40.95,40.87,40.91,151277.0,30.3086,30.3086,30.2494,30.279,151277.0
2016-11-07 09:30:00,41.15,41.25,40.99,41.12,52225.0,30.4566,30.5307,30.3382,30.4344,52225.0
2016-11-07 09:40:00,41.12,41.16,41.07,41.07,31238.0,30.4344,30.464,30.3974,30.3974,31238.0
2016-11-07 09:50:00,41.08,41.16,41.06,41.11,45823.0,30.4048,30.464,30.39,30.427,45823.0
2016-11-07 10:00:00,41.1,41.11,40.84,40.88,30556.0,30.4196,30.427,30.2272,30.2568,30556.0
2016-11-07 10:10:00,40.87,40.95,40.87,40.89,39026.0,30.2494,30.3086,30.2494,30.2642,39026.0
2016-11-07 10:20:00,40.89,40.9,40.81,40.84,24822.0,30.2642,30.2716,30.205,30.2272,24822.0
2016-11-07 10:30:00,40.84,41.09,40.83,41.07,38958.0,30.2272,30.4122,30.2198,30.3974,38958.0
2016-11-07 10:40:00,41.06,41.1,41.05,41.06,17304.0,30.39,30.4196,30.3826,30.39,17304.0
2016-11-07 10:50:00,41.06,41.09,41.03,41.07,23130.0,30.39,30.4122,30.3678,30.3974,23130.0
2016-11-07 11:00:00,41.06,41.14,41.04,41.14,21788.0,30.39,30.4492,30.3752,30.4492,21788.0
2016-11-07 11:10:00,41.13,41.14,41.07,41.08,51814.0,30.4418,30.4492,30.3974,30.4048,51814.0
2016-11-07 11:20:00,41.07,41.09,41.02,41.05,52883.0,30.3974,30.4122,30.3604,30.3826,52883.0
2016-11-07 11:30:00,41.05,41.13,41.05,41.12,32456.0,30.3826,30.4418,30.3826,30.4344,32456.0
2016-11-07 11:40:00,41.12,41.21,41.09,41.13,42633.0,30.4344,30.5011,30.4122,30.4418,42633.0
2016-11-07 11:50:00,41.13,41.19,41.11,41.18,27202.0,30.4418,30.4863,30.427,30.4789,27202.0
2016-11-07 12:00:00,41.21,41.23,41.15,41.16,23585.0,30.5011,30.5159,30.4566,30.464,23585.0
2016-11-07 12:10:00,41.16,41.25,41.12,41.25,52093.0,30.464,30.5307,30.4344,30.5307,52093.0
2016-11-07 12:20:00,41.25,41.27,41.2,41.25,27291.0,30.5307,30.5455,30.4937,30.5307,27291.0
2016-11-07 12:30:00,41.25,41.29,41.23,41.28,47682.0,30.5307,30.5603,30.5159,30.5529,47682.0
2016-11-07 12:40:00,41.29,41.31,41.28,41.29,102749.0,30.5603,30.5751,30.5529,30.5603,102749.0
2016-11-07 12:50:00,41.29,41.32,41.27,41.29,23537.0,30.5603,30.5825,30.5455,30.5603,23537.0
2016-11-07 13:00:00,41.29,41.35,41.28,41.34,20666.0,30.5603,30.6047,30.5529,30.5973,20666.0
2016-11-07 13:10:00,41.34,41.37,41.33,41.37,25154.0,30.5973,30.6195,30.5899,30.6195,25154.0
2016-11-07 13:20:00,41.36,41.41,41.35,41.4,27899.0,30.6121,30.6491,30.6047,30.6417,27899.0
2016-11-07 13:30:00,41.4,41.45,41.39,41.45,94913.0,30.6417,30.6787,30.6343,30.6787,94913.0
2016-11-07 13:40:00,41.45,41.49,41.44,41.47,54826.0,30.6787,30.7083,30.6713,30.6935,54826.0
2016-11-07 13:50:00,41.48,41.56,41.47,41.5,72675.0,30.7009,30.7601,30.6935,30.7157,72675.0
2016-11-07 14:00:00,41.5,41.52,41.45,41.47,99892.0,30.7157,30.7305,30.6787,30.6935,99892.0
2016-11-07 14:10:00,41.47,41.57,41.47,41.57,30600.0,30.6935,30.7675,30.6935,30.7675,30600.0
2016-11-07 14:20:00,41.56,41.57,41.47,41.5,35017.0,30.7601,30.7675,30.6935,30.7157,35017.0
2016-11-07 14:30:00,41.5,41.56,41.47,41.56,31840.0,30.7157,30.7601,30.6935,30.7601,31840.0
2016-11-07 14:40:00,41.55,41.59,41.52,41.58,30646.0,30.7527,30.7823,30.7305,30.7749,30646.0
2016-11-07 14:50:00,41.58,41.64,41.52,41.52,34787.0,30.7749,30.8193,30.7305,30.7305,34787.0
2016-11-07 15:00:00,41.52,41.63,41.52,41.62,31610.0,30.7305,30.8119,30.7305,30.8045,31610.0
2016-11-07 15:10:00,41.62,41.71,41.61,41.67,48344.0,30.8045,30.8711,30.7971,30.8415,48344.0
2016-11-07 15:20:00,41.68,41.73,41.67,41.67,48037.0,30.8489,30.8859,30.8415,30.8415,48037.0
2016-11-07 15:30:00,41.67,41.69,41.64,41.69,73242.0,30.8415,30.8563,30.8193,30.8563,73242.0
2016-11-07 15:40:00,41.69,41.81,41.66,41.79,114118.0,30.8563,30.9451,30.8341,30.9303,114118.0
2016-11-07 15:50:00,41.79,41.89,41.77,41.88,311420.0,30.9303,31.0043,30.9155,30.9969,311420.0
2016-11-08 09:30:00,41.94,42.1,41.94,42.03,89417.0,31.0414,31.1598,31.0414,31.108,89417.0
2016-11-08 09:40:00,42.03,42.11,42.0,42.11,105241.0,31.108,31.1672,31.0858,31.1672,105241.0
2016-11-08 09:50:00,42.12,42.2,42.02,42.05,67023.0,31.1746,31.2338,31.1006,31.1228,67023.0
2016-11-08 10:00:00,42.05,42.06,41.89,41.9,42837.0,31.1228,31.1302,31.0043,31.0118,42837.0
2016-11-08 10:10:00,41.89,41.93,41.83,41.9,60446.0,31.0043,31.034,30.9599,31.0118,60446.0
2016-11-08 10:20:00,41.91,41.94,41.83,41.93,135296.0,31.0192,31.0414,30.9599,31.034,135296.0
2016-11-08 10:30:00,41.93,41.95,41.87,41.91,50399.0,31.034,31.0488,30.9895,31.0192,50399.0
2016-11-08 10:40:00,41.91,41.93,41.79,41.91,79879.0,31.0192,31.034,30.9303,31.0192,79879.0
2016-11-08 10:50:00,41.91,42.07,41.91,42.01,68136.0,31.0192,31.1376,31.0192,31.0932,68136.0
2016-11-08 11:00:00,42.0,42.2,41.94,42.19,62394.0,31.0858,31.2338,31.0414,31.2264,62394.0
2016-11-08 11:10:00,42.19,42.22,42.11,42.11,47674.0,31.2264,31.2486,31.1672,31.1672,47674.0
2016-11-08 11:20:00,42.12,42.14,42.01,42.04,48379.0,31.1746,31.1894,31.0932,31.1154,48379.0
2016-11-08 11:30:00,42.02,42.14,42.01,42.07,45966.0,31.1006,31.1894,31.0932,31.1376,45966.0
2016-11-08 11:40:00,42.06,42.07,42.0,42.05,37387.0,31.1302,31.1376,31.0858,31.1228,37387.0
2016-11-08 11:50:00,42.04,42.12,42.02,42.12,33009.0,31.1154,31.1746,31.1006,31.1746,33009.0
2016-11-08 12:00:00,42.11,42.16,42.05,42.16,25384.0,31.1672,31.2042,31.1228,31.2042,25384.0
2016-11-08 12:10:00,42.16,42.19,42.08,42.1,32687.0,31.2042,31.2264,31.145,31.1598,32687.0
2016-11-08 12:20:00,42.1,42.16,42.08,42.12,45092.0,31.1598,31.2042,31.145,31.1746,45092.0
2016-11-08 12:30:00,42.12,42.12,42.01,42.02,30045.0,31.1746,31.1746,31.0932,31.1006,30045.0
2016-11-08 12:40:00,42.01,42.1,42.0,42.06,22696.0,31.0932,31.1598,31.0858,31.1302,22696.0
2016-11-08 12:50:00,42.06,42.06,42.01,42.04,21030.0,31.1302,31.1302,31.0932,31.1154,21030.0
2016-11-08 13:00:00,42.05,42.06,41.88,41.9,30699.0,31.1228,31.1302,30.9969,31.0118,30699.0
2016-11-08 13:10:00,41.9,42.0,41.88,41.98,35728.0,31.0118,31.0858,30.9969,31.071,35728.0
2016-11-08 13:20:00,41.99,42.07,41.99,42.04,22913.0,31.0784,31.1376,31.0784,31.1154,22913.0
2016-11-08 13:30:00,42.04,42.09,42.02,42.06,24057.0,31.1154,31.1524,31.1006,31.1302,24057.0
2016-11-08 13:40:00,42.05,42.08,42.04,42.08,18988.0,31.1228,31.145,31.1154,31.145,18988.0
2016-11-08 13:50:00,42.09,42.09,42.04,42.09,22038.0,31.1524,31.1524,31.1154,31.1524,22038.0
2016-11-08 14:00:00,42.09,42.14,42.07,42.11,30919.0,31.1524,31.1894,31.1376,31.1672,30919.0
2016-11-08 14:10:00,42.1,42.11,42.02,42.1,23641.0,31.1598,31.1672,31.1006,31.1598,23641.0
2016-11-08 14:20:00,42.09,42.12,42.06,42.08,23896.0,31.1524,31.1746,31.1302,31.145,23896.0
2016-11-08 14:30:00,42.09,42.13,42.04,42.1,82956.0,31.1524,31.182,31.1154,31.1598,82956.0
2016-11-08 14:40:00,42.11,42.12,42.03,42.1,20906.0,31.1672,31.1746,31.108,31.1598,20906.0
2016-11-08 14:50:00,42.1,42.19,42.1,42.17,36324.0,31.1598,31.2264,31.1598,31.2116,36324.0
2016-11-08 15:00:00,42.16,42.26,42.12,42.25,46912.0,31.2042,31.2782,31.1746,31.2708,46912.0
2016-11-08 15:10:00,42.24,42.27,42.16,42.21,42386.0,31.2634,31.2856,31.2042,31.2412,42386.0
2016-11-08 15:20:00,42.21,42.25,42.2,42.23,27681.0,31.2412,31.2708,31.2338,31.256,27681.0
2016-11-08 15:30:00,42.23,42.24,42.18,42.22,54816.0,31.256,31.2634,31.219,31.2486,54816.0
2016-11-08 15:40:00,42.21,42.28,42.17,42.18,83512.0,31.2412,31.293,31.2116,31.219,83512.0
2016-11-08 15:50:00,42.19,42.2,42.02,42.06,222344.0,31.2264,31.2338,31.1006,31.1302,222344.0
2016-11-09 09:30:00,41.39,41.56,40.84,40.89,117715.0,30.6343,30.7601,30.2272,30.2642,117715.0
2016-11-09 09:40:00,40.9,41.02,40.81,40.83,194445.0,30.2716,30.3604,30.205,30.2198,194445.0
2016-11-09 09:50:00,40.84,40.88,40.69,40.77,147296.0,30.2272,30.2568,30.1162,30.1754,147296.0
2016-11-09 10:00:00,40.77,40.88,40.73,40.85,100004.0,30.1754,30.2568,30.1458,30.2346,100004.0
2016-11-09 10:10:00,40.86,40.89,40.78,40.85,101405.0,30.242,30.2642,30.1828,30.2346,101405.0
2016-11-09 10:20:00,40.84,40.9,40.8,40.82,55690.0,30.2272,30.2716,30.1976,30.2124,55690.0
2016-11-09 10:30:00,40.82,40.82,40.74,40.77,30336.0,30.2124,30.2124,30.1532,30.1754,30336.0
2016-11-09 10:40:00,40.77,40.8,40.69,40.7,40253.0,30.1754,30.1976,30.1162,30.1236,40253.0
2016-11-09 10:50:00,40.7,40.73,40.65,40.7,50314.0,30.1236,30.1458,30.0866,30.1236,50314.0
2016-11-09 11:00:00,40.7,40.77,40.7,40.75,83167.0,30.1236,30.1754,30.1236,30.1606,83167.0
2016-11-09 11:10:00,40.75,40.9,40.75,40.78,62420.0,30.1606,30.2716,30.1606,30.1828,62420.0
2016-11-09 11:20:00,40.78,40.94,40.75,40.93,48128.0,30.1828,30.3012,30.1606,30.2938,48128.0
2016-11-09 11:30:00,40.93,40.97,40.83,40.91,35197.0,30.2938,30.3234,30.2198,30.279,35197.0
2016-11-09 11:40:00,40.91,40.93,40.82,40.92,41612.0,30.279,30.2938,30.2124,30.2864,41612.0
2016-11-09 11:50:00,40.92,40.99,40.87,40.97,48203.0,30.2864,30.3382,30.2494,30.3234,48203.0
2016-11-09 12:00:00,40.98,41.01,40.87,40.9,39172.0,30.3308,30.353,30.2494,30.2716,39172.0
2016-11-09 12:10:00,40.89,40.9,40.72,40.74,50938.0,30.2642,30.2716,30.1384,30.1532,50938.0
2016-11-09 12:20:00,40.74,40.82,40.69,40.82,37097.0,30.1532,30.2124,30.1162,30.2124,37097.0
2016-11-09 12:30:00,40.83,40.97,40.82,40.95,35105.0,30.2198,30.3234,30.2124,30.3086,35105.0
2016-11-09 12:40:00,40.95,40.98,40.86,40.91,47317.0,30.3086,30.3308,30.242,30.279,47317.0
2016-11-09 12:50:00,40.92,41.0,40.88,41.0,36580.0,30.2864,30.3456,30.2568,30.3456,36580.0
2016-11-09 13:00:00,40.99,41.04,40.88,40.9,56843.0,30.3382,30.3752,30.2568,30.2716,56843.0
2016-11-09 13:10:00,40.9,40.91,40.79,40.79,33622.0,30.2716,30.279,30.1902,30.1902,33622.0
2016-11-09 13:20:00,40.79,40.79,40.58,40.59,78857.0,30.1902,30.1902,30.0348,30.0422,78857.0
2016-11-09 13:30:00,40.59,40.68,40.58,40.6,44837.0,30.0422,30.1088,30.0348,30.0496,44837.0
2016-11-09 13:40:00,40.6,40.64,40.57,40.6,25005.0,30.0496,30.0792,30.0274,30.0496,25005.0
2016-11-09 13:50:00,40.61,40.64,40.55,40.59,26792.0,30.057,30.0792,30.0126,30.0422,26792.0
2016-11-09 14:00:00,40.6,40.61,40.53,40.59,44321.0,30.0496,30.057,29.9978,30.0422,44321.0
2016-11-09 14:10:00,40.58,40.67,40.55,40.63,56771.0,30.0348,30.1014,30.0126,30.0718,56771.0
2016-11-09 14:20:00,40.63,40.67,40.61,40.64,50013.0,30.0718,30.1014,30.057,30.0792,50013.0
2016-11-09 14:30:00,40.65,40.68,40.59,40.65,55668.0,30.0866,30.1088,30.0422,30.0866,55668.0
2016-11-09 14:40:00,40.65,40.7,40.6,40.65,45149.0,30.0866,30.1236,30.0496,30.0866,45149.0
2016-11-09 14:50:00,40.64,40.67,40.62,40.62,26823.0,30.0792,30.1014,30.0644,30.0644,26823.0
2016-11-09 15:00:00,40.63,40.77,40.62,40.77,34150.0,30.0718,30.1754,30.0644,30.1754,34150.0
2016-11-09 15:10:00,40.77,40.78,40.69,40.7,28415.0,30.1754,30.1828,30.1162,30.1236,28415.0
2016-11-09 15:20:00,40.7,40.77,40.68,40.75,47406.0,30.1236,30.1754,30.1088,30.1606,47406.0
2016-11-09 15:30:00,40.75,40.76,40.66,40.69,83756.0,30.1606,30.168,30.094,30.1162,83756.0
2016-11-09 15:40:00,40.68,40.69,40.56,40.62,104522.0,30.1088,30.1162,30.02,30.0644,104522.0
2016-11-09 15:50:00,40.63,40.64,40.56,40.6,270001.0,30.0718,30.0792,30.02,30.0496,270001.0
2016-11-10 09:30:00,40.61,40.61,39.58,39.84,239681.0,30.057,30.057,29.2946,29.4871,239681.0
2016-11-10 09:40:00,39.86,39.93,39.64,39.65,111053.0,29.5019,29.5537,29.339,29.3464,111053.0
2016-11-10 09:50:00,39.67,39.71,39.59,39.67,126356.0,29.3612,29.3909,29.302,29.3612,126356.0
2016-11-10 10:00:00,39.66,39.67,39.39,39.61,106074.0,29.3538,29.3612,29.154,29.3168,106074.0
2016-11-10 10:10:00,39.6,39.63,39.51,39.6,58459.0,29.3094,29.3316,29.2428,29.3094,58459.0
2016-11-10 10:20:00,39.6,39.71,39.51,39.71,62855.0,29.3094,29.3909,29.2428,29.3909,62855.0
2016-11-10 10:30:00,39.7,39.86,39.55,39.81,85595.0,29.3834,29.5019,29.2724,29.4649,85595.0
2016-11-10 10:40:00,39.82,39.88,39.76,39.87,62597.0,29.4723,29.5167,29.4279,29.5093,62597.0
2016-11-10 10:50:00,39.86,39.87,39.68,39.77,67580.0,29.5019,29.5093,29.3686,29.4353,67580.0
2016-11-10 11:00:00,39.77,39.82,39.58,39.58,64151.0,29.4353,29.4723,29.2946,29.2946,64151.0
2016-11-10 11:10:00,39.58,39.81,39.58,39.77,74351.0,29.2946,29.4649,29.2946,29.4353,74351.0
2016-11-10 11:20:00,39.78,40.01,39.75,40.0,66223.0,29.4427,29.6129,29.4205,29.6055,66223.0
2016-11-10 11:30:00,40.01,40.24,39.96,40.23,52712.0,29.6129,29.7831,29.5759,29.7757,52712.0
2016-11-10 11:40:00,40.23,40.32,40.17,40.21,71633.0,29.7757,29.8423,29.7313,29.7609,71633.0
2016-11-10 11:50:00,40.21,40.28,40.11,40.22,54532.0,29.7609,29.8127,29.6869,29.7683,54532.0
2016-11-10 12:00:00,40.21,40.32,40.18,40.29,42183.0,29.7609,29.8423,29.7387,29.8201,42183.0
2016-11-10 12:10:00,40.3,40.41,40.27,40.34,38394.0,29.8275,29.9089,29.8053,29.8571,38394.0
2016-11-10 12:20:00,40.34,40.4,40.28,40.39,28486.0,29.8571,29.9015,29.8127,29.8941,28486.0
2016-11-10 12:30:00,40.4,40.44,40.34,40.43,31286.0,29.9015,29.9312,29.8571,29.9237,31286.0
2016-11-10 12:40:00,40.43,40.49,40.32,40.39,48427.0,29.9237,29.9682,29.8423,29.8941,48427.0
2016-11-10 12:50:00,40.37,40.53,40.37,40.46,51014.0,29.8793,29.9978,29.8793,29.946,51014.0
2016-11-10 13:00:00,40.47,40.58,40.4,40.57,32435.0,29.9534,30.0348,29.9015,30.0274,32435.0
2016-11-10 13:10:00,40.57,40.67,40.53,40.66,43282.0,30.0274,30.1014,29.9978,30.094,43282.0
2016-11-10 13:20:00,40.67,40.72,40.52,40.54,39827.0,30.1014,30.1384,29.9904,30.0052,39827.0
2016-11-10 13:30:00,40.55,40.57,40.33,40.33,35077.0,30.0126,30.0274,29.8497,29.8497,35077.0
2016-11-10 13:40:00,40.34,40.38,40.28,40.36,31793.0,29.8571,29.8867,29.8127,29.8719,31793.0
2016-11-10 13:50:00,40.36,40.48,40.34,40.42,36718.0,29.8719,29.9608,29.8571,29.9163,36718.0
2016-11-10 14:00:00,40.42,40.43,40.34,40.39,53797.0,29.9163,29.9237,29.8571,29.8941,53797.0
2016-11-10 14:10:00,40.39,40.4,40.33,40.34,52608.0,29.8941,29.9015,29.8497,29.8571,52608.0
2016-11-10 14:20:00,40.33,40.34,40.13,40.14,77271.0,29.8497,29.8571,29.7017,29.7091,77271.0
2016-11-10 14:30:00,40.15,40.15,40.08,40.08,72716.0,29.7165,29.7165,29.6647,29.6647,72716.0
2016-11-10 14:40:00,40.09,40.1,40.02,40.05,53316.0,29.6721,29.6795,29.6203,29.6425,53316.0
2016-11-10 14:50:00,40.04,40.1,40.04,40.06,34505.0,29.6351,29.6795,29.6351,29.6499,34505.0
2016-11-10 15:00:00,40.07,40.13,40.05,40.13,37723.0,29.6573,29.7017,29.6425,29.7017,37723.0
2016-11-10 15:10:00,40.13,40.15,40.05,40.1,40802.0,29.7017,29.7165,29.6425,29.6795,40802.0
2016-11-10 15:20:00,40.1,40.1,40.01,40.02,92792.0,29.6795,29.6795,29.6129,29.6203,92792.0
2016-11-10 15:30:00,40.03,40.06,39.98,40.03,189737.0,29.6277,29.6499,29.5907,29.6277,189737.0
2016-11-10 15:40:00,40.03,40.05,39.94,40.05,103850.0,29.6277,29.6425,29.5611,29.6425,103850.0
2016-11-10 15:50:00,40.05,40.08,39.99,40.03,216572.0,29.6425,29.6647,29.5981,29.6277,216572.0
2016-11-11 09:30:00,40.0,40.3,39.9,39.9,94200.0,29.6055,29.8275,29.5315,29.5315,94200.0
2016-11-11 09:40:00,39.9,40.1,39.89,40.07,115167.0,29.5315,29.6795,29.5241,29.6573,115167.0
2016-11-11 09:50:00,40.06,40.12,40.01,40.03,147619.0,29.6499,29.6943,29.6129,29.6277,147619.0
2016-11-11 10:00:00,40.03,40.07,39.77,39.79,120464.0,29.6277,29.6573,29.4353,29.4501,120464.0
2016-11-11 10:10:00,39.79,39.84,39.75,39.8,85478.0,29.4501,29.4871,29.4205,29.4575,85478.0
2016-11-11 10:20:00,39.8,39.88,39.72,39.87,46687.0,29.4575,29.5167,29.3983,29.5093,46687.0
2016-11-11 10:30:00,39.88,40.04,39.88,39.97,43525.0,29.5167,29.6351,29.5167,29.5833,43525.0
2016-11-11 10:40:00,39.98,40.03,39.9,39.91,58985.0,29.5907,29.6277,29.5315,29.5389,58985.0
2016-11-11 10:50:00,39.91,39.92,39.79,39.85,49962.0,29.5389,29.5463,29.4501,29.4945,49962.0
2016-11-11 11:00:00,39.85,39.91,39.8,39.84,41159.0,29.4945,29.5389,29.4575,29.4871,41159.0
2016-11-11 11:10:00,39.84,39.92,39.82,39.89,42226.0,29.4871,29.5463,29.4723,29.5241,42226.0
2016-11-11 11:20:00,39.89,39.92,39.84,39.87,57175.0,29.5241,29.5463,29.4871,29.5093,57175.0
2016-11-11 11:30:00,39.87,39.95,39.82,39.95,59460.0,29.5093,29.5685,29.4723,29.5685,59460.0
2016-11-11 11:40:00,39.95,39.97,39.91,39.97,28522.0,29.5685,29.5833,29.5389,29.5833,28522.0
2016-11-11 11:50:00,39.97,40.11,39.95,40.11,35976.0,29.5833,29.6869,29.5685,29.6869,35976.0
2016-11-11 12:00:00,40.11,40.13,40.03,40.1,45866.0,29.6869,29.7017,29.6277,29.6795,45866.0
2016-11-11 12:10:00,40.1,40.17,40.1,40.15,32362.0,29.6795,29.7313,29.6795,29.7165,32362.0
2016-11-11 12:20:00,40.15,40.21,40.11,40.18,38132.0,29.7165,29.7609,29.6869,29.7387,38132.0
2016-11-11 12:30:00,40.19,40.19,40.01,40.01,34709.0,29.7461,29.7461,29.6129,29.6129,34709.0
2016-11-11 12:40:00,40.02,40.03,39.96,39.97,40102.0,29.6203,29.6277,29.5759,29.5833,40102.0
2016-11-11 12:50:00,39.97,39.99,39.92,39.94,47373.0,29.5833,29.5981,29.5463,29.5611,47373.0
2016-11-11 13:00:00,39.94,39.97,39.87,39.91,33542.0,29.5611,29.5833,29.5093,29.5389,33542.0
2016-11-11 13:10:00,39.9,39.9,39.76,39.76,33113.0,29.5315,29.5315,29.4279,29.4279,33113.0
2016-11-11 13:20:00,39.76,39.78,39.71,39.74,36060.0,29.4279,29.4427,29.3909,29.4131,36060.0
2016-11-11 13:30:00,39.75,39.79,39.69,39.72,34083.0,29.4205,29.4501,29.376,29.3983,34083.0
2016-11-11 13:40:00,39.71,39.74,39.67,39.7,36877.0,29.3909,29.4131,29.3612,29.3834,36877.0
2016-11-11 13:50:00,39.71,39.72,39.59,39.6,41779.0,29.3909,29.3983,29.302,29.3094,41779.0
2016-11-11 14:00:00,39.6,39.72,39.59,39.64,33838.0,29.3094,29.3983,29.302,29.339,33838.0
2016-11-11 14:10:00,39.65,39.69,39.59,39.63,44044.0,29.3464,29.376,29.302,29.3316,44044.0
2016-11-11 14:20:00,39.63,39.69,39.62,39.64,40355.0,29.3316,29.376,29.3242,29.339,40355.0
2016-11-11 14:30:00,39.64,39.66,39.59,39.59,40109.0,29.339,29.3538,29.302,29.302,40109.0
2016-11-11 14:40:00,39.59,39.61,39.5,39.51,35731.0,29.302,29.3168,29.2354,29.2428,35731.0
2016-11-11 14:50:00,39.51,39.54,39.38,39.38,56500.0,29.2428,29.265,29.1466,29.1466,56500.0
2016-11-11 15:00:00,39.39,39.41,39.37,39.4,38187.0,29.154,29.1688,29.1392,29.1614,38187.0
2016-11-11 15:10:00,39.41,39.53,39.41,39.48,98892.0,29.1688,29.2576,29.1688,29.2206,98892.0
2016-11-11 15:20:00,39.48,39.48,39.41,39.45,43243.0,29.2206,29.2206,29.1688,29.1984,43243.0
2016-11-11 15:30:00,39.46,39.47,39.44,39.47,74108.0,29.2058,29.2132,29.191,29.2132,74108.0
2016-11-11 15:40:00,39.48,39.59,39.46,39.58,92550.0,29.2206,29.302,29.2058,29.2946,92550.0
2016-11-11 15:50:00,39.58,39.62,39.56,39.58,144894.0,29.2946,29.3242,29.2798,29.2946,144894.0
2016-11-14 09:30:00,39.42,39.54,39.28,39.47,429346.0,29.1762,29.265,29.0726,29.2132,429346.0
2016-11-14 09:40:00,39.47,39.56,39.34,39.4,177641.0,29.2132,29.2798,29.117,29.1614,177641.0
2016-11-14 09:50:00,39.4,39.51,39.31,39.51,120099.0,29.1614,29.2428,29.0948,29.2428,120099.0
2016-11-14 10:00:00,39.52,39.57,39.39,39.56,69118.0,29.2502,29.2872,29.154,29.2798,69118.0
2016-11-14 10:10:00,39.56,39.57,39.42,39.47,163234.0,29.2798,29.2872,29.1762,29.2132,163234.0
2016-11-14 10:20:00,39.46,39.54,39.45,39.54,194305.0,29.2058,29.265,29.1984,29.265,194305.0
2016-11-14 10:30:00,39.54,39.65,39.51,39.55,101875.0,29.265,29.3464,29.2428,29.2724,101875.0
2016-11-14 10:40:00,39.54,39.71,39.48,39.71,58263.0,29.265,29.3909,29.2206,29.3909,58263.0
2016-11-14 10:50:00,39.7,39.74,39.64,39.74,67302.0,29.3834,29.4131,29.339,29.4131,67302.0
2016-11-14 11:00:00,39.73,39.8,39.7,39.7,74786.0,29.4057,29.4575,29.3834,29.3834,74786.0
2016-11-14 11:10:00,39.71,39.76,39.67,39.73,39276.0,29.3909,29.4279,29.3612,29.4057,39276.0
2016-11-14 11:20:00,39.74,39.76,39.62,39.65,72853.0,29.4131,29.4279,29.3242,29.3464,72853.0
2016-11-14 11:30:00,39.65,39.76,39.64,39.76,50013.0,29.3464,29.4279,29.339,29.4279,50013.0
2016-11-14 11:40:00,39.76,39.77,39.65,39.68,65935.0,29.4279,29.4353,29.3464,29.3686,65935.0
2016-11-14 11:50:00,39.68,39.7,39.59,39.61,50869.0,29.3686,29.3834,29.302,29.3168,50869.0
2016-11-14 12:00:00,39.62,39.64,39.59,39.6,48756.0,29.3242,29.339,29.302,29.3094,48756.0
2016-11-14 12:10:00,39.59,39.63,39.55,39.59,68462.0,29.302,29.3316,29.2724,29.302,68462.0
2016-11-14 12:20:00,39.59,39.69,39.56,39.67,80083.0,29.302,29.376,29.2798,29.3612,80083.0
2016-11-14 12:30:00,39.66,39.77,39.64,39.75,74528.0,29.3538,29.4353,29.339,29.4205,74528.0
2016-11-14 12:40:00,39.76,39.81,39.71,39.8,68632.0,29.4279,29.4649,29.3909,29.4575,68632.0
2016-11-14 12:50:00,39.8,39.85,39.75,39.84,39526.0,29.4575,29.4945,29.4205,29.4871,39526.0
2016-11-14 13:00:00,39.84,39.86,39.76,39.8,36068.0,29.4871,29.5019,29.4279,29.4575,36068.0
2016-11-14 13:10:00,39.79,39.81,39.71,39.72,74082.0,29.4501,29.4649,29.3909,29.3983,74082.0
2016-11-14 13:20:00,39.73,39.73,39.66,39.67,29427.0,29.4057,29.4057,29.3538,29.3612,29427.0
2016-11-14 13:30:00,39.67,39.75,39.66,39.73,35007.0,29.3612,29.4205,29.3538,29.4057,35007.0
2016-11-14 13:40:00,39.73,39.75,39.66,39.74,28284.0,29.4057,29.4205,29.3538,29.4131,28284.0
2016-11-14 13:50:00,39.74,39.85,39.68,39.85,39721.0,29.4131,29.4945,29.3686,29.4945,39721.0
2016-11-14 14:00:00,39.84,39.91,39.82,39.89,49898.0,29.4871,29.5389,29.4723,29.5241,49898.0
2016-11-14 14:10:00,39.88,39.94,39.87,39.94,23099.0,29.5167,29.5611,29.5093,29.5611,23099.0
2016-11-14 14:20:00,39.95,39.95,39.9,39.93,28266.0,29.5685,29.5685,29.5315,29.5537,28266.0
2016-11-14 14:30:00,39.92,39.93,39.84,39.86,33230.0,29.5463,29.5537,29.4871,29.5019,33230.0
2016-11-14 14:40:00,39.87,39.89,39.8,39.87,39238.0,29.5093,29.5241,29.4575,29.5093,39238.0
2016-11-14 14:50:00,39.89,39.92,39.87,39.88,25981.0,29.5241,29.5463,29.5093,29.5167,25981.0
2016-11-14 15:00:00,39.88,39.93,39.85,39.85,32696.0,29.5167,29.5537,29.4945,29.4945,32696.0
2016-11-14 15:10:00,39.86,40.02,39.85,40.0,58958.0,29.5019,29.6203,29.4945,29.6055,58958.0
2016-11-14 15:20:00,39.99,40.04,39.94,40.02,58855.0,29.5981,29.6351,29.5611,29.6203,58855.0
2016-11-14 15:30:00,40.03,40.08,39.97,40.0,55629.0,29.6277,29.6647,29.5833,29.6055,55629.0
2016-11-14 15:40:00,40.0,40.03,39.94,39.98,131403.0,29.6055,29.6277,29.5611,29.5907,131403.0
2016-11-14 15:50:00,39.97,40.01,39.95,39.98,178173.0,29.5833,29.6129,29.5685,29.5907,178173.0
2016-11-15 09:30:00,40.1,40.32,40.08,40.28,61909.0,29.6795,29.8423,29.6647,29.8127,61909.0
2016-11-15 09:40:00,40.28,40.46,40.26,40.4,45025.0,29.8127,29.946,29.7979,29.9015,45025.0
2016-11-15 09:50:00,40.41,40.49,40.31,40.47,91136.0,29.9089,29.9682,29.8349,29.9534,91136.0
2016-11-15 10:00:00,40.46,40.49,40.28,40.38,117010.0,29.946,29.9682,29.8127,29.8867,117010.0
2016-11-15 10:10:00,40.37,40.47,40.34,40.43,81590.0,29.8793,29.9534,29.8571,29.9237,81590.0
2016-11-15 10:20:00,40.44,40.75,40.42,40.71,69071.0,29.9312,30.1606,29.9163,30.131,69071.0
2016-11-15 10:30:00,40.72,40.72,40.55,40.58,66909.0,30.1384,30.1384,30.0126,30.0348,66909.0
2016-11-15 10:40:00,40.57,40.65,40.54,40.6,43587.0,30.0274,30.0866,30.0052,30.0496,43587.0
2016-11-15 10:50:00,40.6,40.84,40.59,40.83,145180.0,30.0496,30.2272,30.0422,30.2198,145180.0
2016-11-15 11:00:00,40.82,40.86,40.69,40.72,69683.0,30.2124,30.242,30.1162,30.1384,69683.0
2016-11-15 11:10:00,40.72,40.87,40.71,40.85,40929.0,30.1384,30.2494,30.131,30.2346,40929.0
2016-11-15 11:20:00,40.84,40.85,40.63,40.72,48961.0,30.2272,30.2346,30.0718,30.1384,48961.0
2016-11-15 11:30:00,40.71,40.72,40.57,40.65,52811.0,30.131,30.1384,30.0274,30.0866,52811.0
2016-11-15 11:40:00,40.65,40.8,40.64,40.77,47849.0,30.0866,30.1976,30.0792,30.1754,47849.0
2016-11-15 11:50:00,40.77,40.95,40.77,40.9,68101.0,30.1754,30.3086,30.1754,30.2716,68101.0
2016-11-15 12:00:00,40.9,40.94,40.82,40.92,64631.0,30.2716,30.3012,30.2124,30.2864,64631.0
2016-11-15 12:10:00,40.92,41.04,40.92,41.0,76103.0,30.2864,30.3752,30.2864,30.3456,76103.0
2016-11-15 12:20:00,40.98,41.05,40.94,41.04,104683.0,30.3308,30.3826,30.3012,30.3752,104683.0
2016-11-15 12:30:00,41.04,41.1,40.97,41.01,55359.0,30.3752,30.4196,30.3234,30.353,55359.0
2016-11-15 12:40:00,41.0,41.04,40.96,40.98,29699.0,30.3456,30.3752,30.316,30.3308,29699.0
2016-11-15 12:50:00,40.98,41.04,40.94,41.01,44317.0,30.3308,30.3752,30.3012,30.353,44317.0
2016-11-15 13:00:00,41.01,41.07,40.94,41.04,79631.0,30.353,30.3974,30.3012,30.3752,79631.0
2016-11-15 13:10:00,41.04,41.06,40.99,41.06,52319.0,30.3752,30.39,30.3382,30.39,52319.0
2016-11-15 13:20:00,41.06,41.07,41.0,41.06,35330.0,30.39,30.3974,30.3456,30.39,35330.0
2016-11-15 13:30:00,41.06,41.07,40.96,41.04,64940.0,30.39,30.3974,30.316,30.3752,64940.0
2016-11-15 13:40:00,41.04,41.08,41.01,41.07,61249.0,30.3752,30.4048,30.353,30.3974,61249.0
2016-11-15 13:50:00,41.08,41.12,41.04,41.12,124208.0,30.4048,30.4344,30.3752,30.4344,124208.0
2016-11-15 14:00:00,41.11,41.12,41.03,41.05,98888.0,30.427,30.4344,30.3678,30.3826,98888.0
2016-11-15 14:10:00,41.04,41.05,40.97,41.04,99267.0,30.3752,30.3826,30.3234,30.3752,99267.0
2016-11-15 14:20:00,41.03,41.1,41.02,41.1,44077.0,30.3678,30.4196,30.3604,30.4196,44077.0
2016-11-15 14:30:00,41.1,41.16,41.08,41.15,75284.0,30.4196,30.464,30.4048,30.4566,75284.0
2016-11-15 14:40:00,41.15,41.22,41.14,41.22,90513.0,30.4566,30.5085,30.4492,30.5085,90513.0
2016-11-15 14:50:00,41.21,41.26,41.19,41.23,107125.0,30.5011,30.5381,30.4863,30.5159,107125.0
2016-11-15 15:00:00,41.23,41.3,41.22,41.28,98596.0,30.5159,30.5677,30.5085,30.5529,98596.0
2016-11-15 15:10:00,41.28,41.32,41.19,41.2,137622.0,30.5529,30.5825,30.4863,30.4937,137622.0
2016-11-15 15:20:00,41.2,41.24,41.15,41.21,96293.0,30.4937,30.5233,30.4566,30.5011,96293.0
2016-11-15 15:30:00,41.2,41.25,41.17,41.23,158630.0,30.4937,30.5307,30.4715,30.5159,158630.0
2016-11-15 15:40:00,41.23,41.29,41.17,41.29,185818.0,30.5159,30.5603,30.4715,30.5603,185818.0
2016-11-15 15:50:00,41.29,41.34,41.25,41.33,414065.0,30.5603,30.5973,30.5307,30.5899,414065.0
2016-11-16 09:30:00,41.36,41.47,41.13,41.18,66796.0,30.6121,30.6935,30.4418,30.4789,66796.0
2016-11-16 09:40:00,41.18,41.26,41.12,41.26,122656.0,30.4789,30.5381,30.4344,30.5381,122656.0
2016-11-16 09:50:00,41.26,41.28,41.01,41.05,84706.0,30.5381,30.5529,30.353,30.3826,84706.0
2016-11-16 10:00:00,41.04,41.15,40.88,40.91,55664.0,30.3752,30.4566,30.2568,30.279,55664.0
2016-11-16 10:10:00,40.88,41.02,40.87,40.94,107275.0,30.2568,30.3604,30.2494,30.3012,107275.0
2016-11-16 10:20:00,40.95,40.98,40.91,40.96,118822.0,30.3086,30.3308,30.279,30.316,118822.0
2016-11-16 10:30:00,40.94,41.0,40.88,40.9,63340.0,30.3012,30.3456,30.2568,30.2716,63340.0
2016-11-16 10:40:00,40.89,40.91,40.74,40.86,299102.0,30.2642,30.279,30.1532,30.242,299102.0
2016-11-16 10:50:00,40.86,40.97,40.86,40.97,124637.0,30.242,30.3234,30.242,30.3234,124637.0
2016-11-16 11:00:00,40.96,40.96,40.75,40.76,96889.0,30.316,30.316,30.1606,30.168,96889.0
2016-11-16 11:10:00,40.77,40.85,40.75,40.85,38450.0,30.1754,30.2346,30.1606,30.2346,38450.0
2016-11-16 11:20:00,40.85,40.9,40.73,40.74,61225.0,30.2346,30.2716,30.1458,30.1532,61225.0
2016-11-16 11:30:00,40.73,40.78,40.71,40.73,182098.0,30.1458,30.1828,30.131,30.1458,182098.0
2016-11-16 11:40:00,40.73,40.74,40.62,40.69,50465.0,30.1458,30.1532,30.0644,30.1162,50465.0
2016-11-16 11:50:00,40.69,40.71,40.61,40.63,86621.0,30.1162,30.131,30.057,30.0718,86621.0
2016-11-16 12:00:00,40.62,40.69,40.58,40.6,51248.0,30.0644,30.1162,30.0348,30.0496,51248.0
2016-11-16 12:10:00,40.6,40.66,40.6,40.66,76267.0,30.0496,30.094,30.0496,30.094,76267.0
2016-11-16 12:20:00,40.66,40.7,40.6,40.6,53637.0,30.094,30.1236,30.0496,30.0496,53637.0
2016-11-16 12:30:00,40.6,40.6,40.53,40.53,45403.0,30.0496,30.0496,29.9978,29.9978,45403.0
2016-11-16 12:40:00,40.54,40.54,40.47,40.48,42546.0,30.0052,30.0052,29.9534,29.9608,42546.0
2016-11-16 12:50:00,40.48,40.52,40.43,40.45,33066.0,29.9608,29.9904,29.9237,29.9386,33066.0
2016-11-16 13:00:00,40.45,40.47,40.4,40.43,60335.0,29.9386,29.9534,29.9015,29.9237,60335.0
2016-11-16 13:10:00,40.43,40.51,40.41,40.51,32579.0,29.9237,29.983,29.9089,29.983,32579.0
2016-11-16 13:20:00,40.51,40.56,40.51,40.52,30048.0,29.983,30.02,29.983,29.9904,30048.0
2016-11-16 13:30:00,40.51,40.54,40.44,40.48,35247.0,29.983,30.0052,29.9312,29.9608,35247.0
2016-11-16 13:40:00,40.48,40.51,40.41,40.44,56880.0,29.9608,29.983,29.9089,29.9312,56880.0
2016-11-16 13:50:00,40.45,40.46,40.42,40.46,45401.0,29.9386,29.946,29.9163,29.946,45401.0
2016-11-16 14:00:00,40.45,40.51,40.43,40.51,63501.0,29.9386,29.983,29.9237,29.983,63501.0
2016-11-16 14:10:00,40.51,40.54,40.47,40.52,55335.0,29.983,30.0052,29.9534,29.9904,55335.0
2016-11-16 14:20:00,40.51,40.56,40.49,40.54,42674.0,29.983,30.02,29.9682,30.0052,42674.0
2016-11-16 14:30:00,40.53,40.6,40.53,40.59,91033.0,29.9978,30.0496,29.9978,30.0422,91033.0
2016-11-16 14:40:00,40.59,40.59,40.5,40.51,59282.0,30.0422,30.0422,29.9756,29.983,59282.0
2016-11-16 14:50:00,40.51,40.52,40.45,40.46,62321.0,29.983,29.9904,29.9386,29.946,62321.0
2016-11-16 15:00:00,40.46,40.58,40.45,40.54,105752.0,29.946,30.0348,29.9386,30.0052,105752.0
2016-11-16 15:10:00,40.55,40.64,40.54,40.64,124490.0,30.0126,30.0792,30.0052,30.0792,124490.0
2016-11-16 15:20:00,40.64,40.69,40.62,40.65,114031.0,30.0792,30.1162,30.0644,30.0866,114031.0
2016-11-16 15:30:00,40.65,40.72,40.62,40.71,73290.0,30.0866,30.1384,30.0644,30.131,73290.0
2016-11-16 15:40:00,40.7,40.76,40.68,40.69,184220.0,30.1236,30.168,30.1088,30.1162,184220.0
2016-11-16 15:50:00,40.69,40.74,40.67,40.7,261165.0,30.1162,30.1532,30.1014,30.1236,261165.0
2016-11-17 09:30:00,40.5,40.83,40.48,40.82,63943.0,29.9756,30.2198,29.9608,30.2124,63943.0
2016-11-17 09:40:00,40.78,40.83,40.69,40.76,39887.0,30.1828,30.2198,30.1162,30.168,39887.0
2016-11-17 09:50:00,40.77,40.8,40.69,40.74,41550.0,30.1754,30.1976,30.1162,30.1532,41550.0
2016-11-17 10:00:00,40.75,40.77,40.68,40.76,52988.0,30.1606,30.1754,30.1088,30.168,52988.0
2016-11-17 10:10:00,40.75,40.84,40.75,40.84,16235.0,30.1606,30.2272,30.1606,30.2272,16235.0
2016-11-17 10:20:00,40.84,40.84,40.75,40.76,47064.0,30.2272,30.2272,30.1606,30.168,47064.0
2016-11-17 10:30:00,40.76,40.83,40.72,40.76,27568.0,30.168,30.2198,30.1384,30.168,27568.0
2016-11-17 10:40:00,40.75,40.78,40.66,40.66,43810.0,30.1606,30.1828,30.094,30.094,43810.0
2016-11-17 10:50:00,40.66,40.74,40.65,40.67,32189.0,30.094,30.1532,30.0866,30.1014,32189.0
2016-11-17 11:00:00,40.66,40.72,40.64,40.69,56338.0,30.094,30.1384,30.0792,30.1162,56338.0
2016-11-17 11:10:00,40.69,40.74,40.65,40.69,66736.0,30.1162,30.1532,30.0866,30.1162,66736.0
2016-11-17 11:20:00,40.69,40.77,40.65,40.76,29752.0,30.1162,30.1754,30.0866,30.168,29752.0
2016-11-17 11:30:00,40.76,40.78,40.7,40.75,44470.0,30.168,30.1828,30.1236,30.1606,44470.0
2016-11-17 11:40:00,40.75,40.77,40.72,40.74,265105.0,30.1606,30.1754,30.1384,30.1532,265105.0
2016-11-17 11:50:00,40.74,40.8,40.74,40.75,26780.0,30.1532,30.1976,30.1532,30.1606,26780.0
2016-11-17 12:00:00,40.76,40.89,40.75,40.89,30760.0,30.168,30.2642,30.1606,30.2642,30760.0
2016-11-17 12:10:00,40.89,40.92,40.84,40.85,23545.0,30.2642,30.2864,30.2272,30.2346,23545.0
2016-11-17 12:20:00,40.86,40.91,40.85,40.86,17612.0,30.242,30.279,30.2346,30.242,17612.0
2016-11-17 12:30:00,40.87,40.9,40.87,40.87,14390.0,30.2494,30.2716,30.2494,30.2494,14390.0
2016-11-17 12:40:00,40.88,40.88,40.78,40.8,47571.0,30.2568,30.2568,30.1828,30.1976,47571.0
2016-11-17 12:50:00,40.81,40.81,40.75,40.8,44867.0,30.205,30.205,30.1606,30.1976,44867.0
2016-11-17 13:00:00,40.8,40.85,40.77,40.79,16882.0,30.1976,30.2346,30.1754,30.1902,16882.0
2016-11-17 13:10:00,40.79,40.81,40.75,40.8,24188.0,30.1902,30.205,30.1606,30.1976,24188.0
2016-11-17 13:20:00,40.81,40.81,40.76,40.8,30919.0,30.205,30.205,30.168,30.1976,30919.0
2016-11-17 13:30:00,40.8,40.81,40.72,40.75,30746.0,30.1976,30.205,30.1384,30.1606,30746.0
2016-11-17 13:40:00,40.75,40.8,40.73,40.77,36528.0,30.1606,30.1976,30.1458,30.1754,36528.0
2016-11-17 13:50:00,40.78,40.81,40.77,40.78,28601.0,30.1828,30.205,30.1754,30.1828,28601.0
2016-11-17 14:00:00,40.77,40.79,40.71,40.79,30104.0,30.1754,30.1902,30.131,30.1902,30104.0
2016-11-17 14:10:00,40.79,40.81,40.74,40.77,30890.0,30.1902,30.205,30.1532,30.1754,30890.0
2016-11-17 14:20:00,40.77,40.77,40.74,40.76,20483.0,30.1754,30.1754,30.1532,30.168,20483.0
2016-11-17 14:30:00,40.77,40.78,40.74,40.78,22978.0,30.1754,30.1828,30.1532,30.1828,22978.0
2016-11-17 14:40:00,40.77,40.78,40.71,40.71,41189.0,30.1754,30.1828,30.131,30.131,41189.0
2016-11-17 14:50:00,40.71,40.72,40.65,40.66,37194.0,30.131,30.1384,30.0866,30.094,37194.0
2016-11-17 15:00:00,40.67,40.7,40.61,40.63,41013.0,30.1014,30.1236,30.057,30.0718,41013.0
2016-11-17 15:10:00,40.64,40.66,40.59,40.64,65909.0,30.0792,30.094,30.0422,30.0792,65909.0
2016-11-17 15:20:00,40.64,40.69,40.61,40.68,48149.0,30.0792,30.1162,30.057,30.1088,48149.0
2016-11-17 15:30:00,40.68,40.73,40.67,40.7,49615.0,30.1088,30.1458,30.1014,30.1236,49615.0
2016-11-17 15:40:00,40.69,40.71,40.64,40.64,63148.0,30.1162,30.131,30.0792,30.0792,63148.0
2016-11-17 15:50:00,40.64,40.73,40.62,40.71,326552.0,30.0792,30.1458,30.0644,30.131,326552.0
2016-11-18 09:30:00,40.68,40.89,40.64,40.85,164967.0,30.1088,30.2642,30.0792,30.2346,164967.0
2016-11-18 09:40:00,40.85,40.86,40.68,40.73,18618.0,30.2346,30.242,30.1088,30.1458,18618.0
2016-11-18 09:50:00,40.73,40.78,40.69,40.78,18474.0,30.1458,30.1828,30.1162,30.1828,18474.0
2016-11-18 10:00:00,40.79,40.79,40.68,40.76,13644.0,30.1902,30.1902,30.1088,30.168,13644.0
2016-11-18 10:10:00,40.76,40.81,40.72,40.8,13345.0,30.168,30.205,30.1384,30.1976,13345.0
2016-11-18 10:20:00,40.8,40.89,40.78,40.79,90887.0,30.1976,30.2642,30.1828,30.1902,90887.0
2016-11-18 10:30:00,40.79,40.82,40.72,40.77,102582.0,30.1902,30.2124,30.1384,30.1754,102582.0
2016-11-18 10:40:00,40.76,40.77,40.64,40.65,68210.0,30.168,30.1754,30.0792,30.0866,68210.0
2016-11-18 10:50:00,40.64,40.68,40.58,40.63,69308.0,30.0792,30.1088,30.0348,30.0718,69308.0
2016-11-18 11:00:00,40.63,40.67,40.57,40.67,49271.0,30.0718,30.1014,30.0274,30.1014,49271.0
2016-11-18 11:10:00,40.68,40.68,40.6,40.62,66427.0,30.1088,30.1088,30.0496,30.0644,66427.0
2016-11-18 11:20:00,40.62,40.68,40.6,40.6,33937.0,30.0644,30.1088,30.0496,30.0496,33937.0
2016-11-18 11:30:00,40.59,40.62,40.53,40.55,37509.0,30.0422,30.0644,29.9978,30.0126,37509.0
2016-11-18 11:40:00,40.55,40.56,40.46,40.46,35315.0,30.0126,30.02,29.946,29.946,35315.0
2016-11-18 11:50:00,40.47,40.52,40.46,40.5,46536.0,29.9534,29.9904,29.946,29.9756,46536.0
2016-11-18 12:00:00,40.5,40.5,40.45,40.48,32556.0,29.9756,29.9756,29.9386,29.9608,32556.0
2016-11-18 12:10:00,40.48,40.49,40.44,40.47,58283.0,29.9608,29.9682,29.9312,29.9534,58283.0
2016-11-18 12:20:00,40.46,40.5,40.41,40.42,42774.0,29.946,29.9756,29.9089,29.9163,42774.0
2016-11-18 12:30:00,40.42,40.43,40.33,40.33,38752.0,29.9163,29.9237,29.8497,29.8497,38752.0
2016-11-18 12:40:00,40.32,40.34,40.26,40.3,41488.0,29.8423,29.8571,29.7979,29.8275,41488.0
2016-11-18 12:50:00,40.31,40.33,40.27,40.31,30691.0,29.8349,29.8497,29.8053,29.8349,30691.0
2016-11-18 13:00:00,40.32,40.32,40.28,40.28,29269.0,29.8423,29.8423,29.8127,29.8127,29269.0
2016-11-18 13:10:00,40.28,40.31,40.26,40.3,33276.0,29.8127,29.8349,29.7979,29.8275,33276.0
2016-11-18 13:20:00,40.3,40.35,40.3,40.31,32721.0,29.8275,29.8645,29.8275,29.8349,32721.0
2016-11-18 13:30:00,40.31,40.31,40.25,40.27,47499.0,29.8349,29.8349,29.7905,29.8053,47499.0
2016-11-18 13:40:00,40.29,40.35,40.28,40.34,41590.0,29.8201,29.8645,29.8127,29.8571,41590.0
2016-11-18 13:50:00,40.34,40.38,40.28,40.29,45114.0,29.8571,29.8867,29.8127,29.8201,45114.0
2016-11-18 14:00:00,40.29,40.3,40.21,40.23,53658.0,29.8201,29.8275,29.7609,29.7757,53658.0
2016-11-18 14:10:00,40.23,40.25,40.21,40.23,52505.0,29.7757,29.7905,29.7609,29.7757,52505.0
2016-11-18 14:20:00,40.23,40.25,40.19,40.21,43650.0,29.7757,29.7905,29.7461,29.7609,43650.0
2016-11-18 14:30:00,40.21,40.23,40.19,40.19,43310.0,29.7609,29.7757,29.7461,29.7461,43310.0
2016-11-18 14:40:00,40.2,40.2,40.13,40.13,68216.0,29.7535,29.7535,29.7017,29.7017,68216.0
2016-11-18 14:50:00,40.14,40.14,40.11,40.11,73095.0,29.7091,29.7091,29.6869,29.6869,73095.0
2016-11-18 15:00:00,40.11,40.22,40.11,40.22,107760.0,29.6869,29.7683,29.6869,29.7683,107760.0
2016-11-18 15:10:00,40.22,40.32,40.21,40.32,48877.0,29.7683,29.8423,29.7609,29.8423,48877.0
2016-11-18 15:20:00,40.32,40.42,40.3,40.42,53082.0,29.8423,29.9163,29.8275,29.9163,53082.0
2016-11-18 15:30:00,40.42,40.44,40.36,40.41,51617.0,29.9163,29.9312,29.8719,29.9089,51617.0
2016-11-18 15:40:00,40.41,40.45,40.31,40.32,107534.0,29.9089,29.9386,29.8349,29.8423,107534.0
2016-11-18 15:50:00,40.32,40.36,40.29,40.34,154495.0,29.8423,29.8719,29.8201,29.8571,154495.0
2016-11-21 09:30:00,40.45,40.74,40.45,40.67,47976.0,29.9386,30.1532,29.9386,30.1014,47976.0
2016-11-21 09:40:00,40.67,40.82,40.67,40.7,20448.0,30.1014,30.2124,30.1014,30.1236,20448.0
2016-11-21 09:50:00,40.69,40.75,40.57,40.59,25688.0,30.1162,30.1606,30.0274,30.0422,25688.0
2016-11-21 10:00:00,40.6,40.74,40.6,40.64,13120.0,30.0496,30.1532,30.0496,30.0792,13120.0
2016-11-21 10:10:00,40.64,40.71,40.62,40.69,22375.0,30.0792,30.131,30.0644,30.1162,22375.0
2016-11-21 10:20:00,40.69,40.9,40.69,40.87,51292.0,30.1162,30.2716,30.1162,30.2494,51292.0
2016-11-21 10:30:00,40.86,40.93,40.84,40.89,55838.0,30.242,30.2938,30.2272,30.2642,55838.0
2016-11-21 10:40:00,40.89,40.93,40.84,40.92,41532.0,30.2642,30.2938,30.2272,30.2864,41532.0
2016-11-21 10:50:00,40.91,40.93,40.81,40.81,34433.0,30.279,30.2938,30.205,30.205,34433.0
2016-11-21 11:00:00,40.8,40.94,40.74,40.91,30407.0,30.1976,30.3012,30.1532,30.279,30407.0
2016-11-21 11:10:00,40.91,40.93,40.83,40.86,27663.0,30.279,30.2938,30.2198,30.242,27663.0
2016-11-21 11:20:00,40.86,40.88,40.82,40.82,19741.0,30.242,30.2568,30.2124,30.2124,19741.0
2016-11-21 11:30:00,40.81,40.92,40.81,40.92,22750.0,30.205,30.2864,30.205,30.2864,22750.0
2016-11-21 11:40:00,40.92,40.92,40.87,40.88,35670.0,30.2864,30.2864,30.2494,30.2568,35670.0
2016-11-21 11:50:00,40.88,40.96,40.88,40.92,97601.0,30.2568,30.316,30.2568,30.2864,97601.0
2016-11-21 12:00:00,40.93,40.97,40.91,40.97,31381.0,30.2938,30.3234,30.279,30.3234,31381.0
2016-11-21 12:10:00,40.97,41.06,40.96,41.03,39799.0,30.3234,30.39,30.316,30.3678,39799.0
2016-11-21 12:20:00,41.02,41.02,40.93,40.94,20267.0,30.3604,30.3604,30.2938,30.3012,20267.0
2016-11-21 12:30:00,40.95,40.99,40.9,40.99,25087.0,30.3086,30.3382,30.2716,30.3382,25087.0
2016-11-21 12:40:00,40.98,40.98,40.92,40.93,24612.0,30.3308,30.3308,30.2864,30.2938,24612.0
2016-11-21 12:50:00,40.95,41.06,40.95,41.05,51558.0,30.3086,30.39,30.3086,30.3826,51558.0
2016-11-21 13:00:00,41.05,41.07,41.01,41.04,22233.0,30.3826,30.3974,30.353,30.3752,22233.0
2016-11-21 13:10:00,41.05,41.05,40.97,40.99,16223.0,30.3826,30.3826,30.3234,30.3382,16223.0
2016-11-21 13:20:00,40.99,41.03,40.97,40.97,17463.0,30.3382,30.3678,30.3234,30.3234,17463.0
2016-11-21 13:30:00,40.97,41.0,40.91,40.92,22612.0,30.3234,30.3456,30.279,30.2864,22612.0
2016-11-21 13:40:00,40.92,40.99,40.92,40.97,27578.0,30.2864,30.3382,30.2864,30.3234,27578.0
2016-11-21 13:50:00,40.97,41.0,40.96,40.96,21698.0,30.3234,30.3456,30.316,30.316,21698.0
2016-11-21 14:00:00,40.95,40.96,40.93,40.95,21004.0,30.3086,30.316,30.2938,30.3086,21004.0
2016-11-21 14:10:00,40.96,40.97,40.93,40.95,39427.0,30.316,30.3234,30.2938,30.3086,39427.0
2016-11-21 14:20:00,40.96,40.96,40.9,40.91,20690.0,30.316,30.316,30.2716,30.279,20690.0
2016-11-21 14:30:00,40.92,40.95,40.91,40.93,24965.0,30.2864,30.3086,30.279,30.2938,24965.0
2016-11-21 14:40:00,40.93,40.95,40.9,40.95,21372.0,30.2938,30.3086,30.2716,30.3086,21372.0
2016-11-21 14:50:00,40.94,40.96,40.93,40.94,14462.0,30.3012,30.316,30.2938,30.3012,14462.0
2016-11-21 15:00:00,40.94,40.97,40.93,40.96,26988.0,30.3012,30.3234,30.2938,30.316,26988.0
2016-11-21 15:10:00,40.97,40.98,40.93,40.93,23420.0,30.3234,30.3308,30.2938,30.2938,23420.0
2016-11-21 15:20:00,40.94,40.98,40.92,40.93,29255.0,30.3012,30.3308,30.2864,30.2938,29255.0
2016-11-21 15:30:00,40.93,40.97,40.92,40.96,38862.0,30.2938,30.3234,30.2864,30.316,38862.0
2016-11-21 15:40:00,40.96,40.99,40.91,40.92,75524.0,30.316,30.3382,30.279,30.2864,75524.0
2016-11-21 15:50:00,40.93,41.01,40.92,41.01,127350.0,30.2938,30.353,30.2864,30.353,127350.0
2016-11-22 09:30:00,41.05,41.17,40.92,40.95,67028.0,30.3826,30.4715,30.2864,30.3086,67028.0
2016-11-22 09:40:00,40.94,41.1,40.91,41.09,50985.0,30.3012,30.4196,30.279,30.4122,50985.0
2016-11-22 09:50:00,41.11,41.23,41.1,41.15,40627.0,30.427,30.5159,30.4196,30.4566,40627.0
2016-11-22 10:00:00,41.14,41.18,41.09,41.09,57607.0,30.4492,30.4789,30.4122,30.4122,57607.0
2016-11-22 10:10:00,41.09,41.11,41.04,41.07,47282.0,30.4122,30.427,30.3752,30.3974,47282.0
2016-11-22 10:20:00,41.08,41.2,41.03,41.16,48798.0,30.4048,30.4937,30.3678,30.464,48798.0
2016-11-22 10:30:00,41.17,41.25,41.15,41.23,34536.0,30.4715,30.5307,30.4566,30.5159,34536.0
2016-11-22 10:40:00,41.23,41.27,41.21,41.25,28130.0,30.5159,30.5455,30.5011,30.5307,28130.0
2016-11-22 10:50:00,41.26,41.27,41.2,41.22,34634.0,30.5381,30.5455,30.4937,30.5085,34634.0
2016-11-22 11:00:00,41.21,41.26,41.18,41.2,20538.0,30.5011,30.5381,30.4789,30.4937,20538.0
2016-11-22 11:10:00,41.21,41.23,41.18,41.19,21584.0,30.5011,30.5159,30.4789,30.4863,21584.0
2016-11-22 11:20:00,41.18,41.21,41.16,41.18,23737.0,30.4789,30.5011,30.464,30.4789,23737.0
2016-11-22 11:30:00,41.18,41.2,41.08,41.09,34747.0,30.4789,30.4937,30.4048,30.4122,34747.0
2016-11-22 11:40:00,41.1,41.14,41.08,41.14,63124.0,30.4196,30.4492,30.4048,30.4492,63124.0
2016-11-22 11:50:00,41.13,41.15,41.09,41.15,39633.0,30.4418,30.4566,30.4122,30.4566,39633.0
2016-11-22 12:00:00,41.15,41.15,41.1,41.14,35463.0,30.4566,30.4566,30.4196,30.4492,35463.0
2016-11-22 12:10:00,41.14,41.18,41.13,41.15,28562.0,30.4492,30.4789,30.4418,30.4566,28562.0
2016-11-22 12:20:00,41.14,41.24,41.13,41.23,44186.0,30.4492,30.5233,30.4418,30.5159,44186.0
2016-11-22 12:30:00,41.23,41.27,41.18,41.27,25493.0,30.5159,30.5455,30.4789,30.5455,25493.0
2016-11-22 12:40:00,41.26,41.31,41.24,41.3,45736.0,30.5381,30.5751,30.5233,30.5677,45736.0
2016-11-22 12:50:00,41.3,41.32,41.25,41.29,37338.0,30.5677,30.5825,30.5307,30.5603,37338.0
2016-11-22 13:00:00,41.29,41.36,41.24,41.36,48857.0,30.5603,30.6121,30.5233,30.6121,48857.0
2016-11-22 13:10:00,41.36,41.38,41.31,41.33,24072.0,30.6121,30.6269,30.5751,30.5899,24072.0
2016-11-22 13:20:00,41.32,41.34,41.3,41.32,25378.0,30.5825,30.5973,30.5677,30.5825,25378.0
2016-11-22 13:30:00,41.31,41.34,41.27,41.34,48695.0,30.5751,30.5973,30.5455,30.5973,48695.0
2016-11-22 13:40:00,41.33,41.34,41.3,41.31,19726.0,30.5899,30.5973,30.5677,30.5751,19726.0
2016-11-22 13:50:00,41.31,41.34,41.29,41.29,34167.0,30.5751,30.5973,30.5603,30.5603,34167.0
2016-11-22 14:00:00,41.29,41.29,41.21,41.26,19503.0,30.5603,30.5603,30.5011,30.5381,19503.0
2016-11-22 14:10:00,41.26,41.26,41.21,41.22,20981.0,30.5381,30.5381,30.5011,30.5085,20981.0
2016-11-22 14:20:00,41.21,41.22,41.17,41.21,39409.0,30.5011,30.5085,30.4715,30.5011,39409.0
2016-11-22 14:30:00,41.2,41.23,41.19,41.2,18808.0,30.4937,30.5159,30.4863,30.4937,18808.0
2016-11-22 14:40:00,41.21,41.27,41.19,41.23,33535.0,30.5011,30.5455,30.4863,30.5159,33535.0
2016-11-22 14:50:00,41.24,41.24,41.17,41.19,50593.0,30.5233,30.5233,30.4715,30.4863,50593.0
2016-11-22 15:00:00,41.19,41.2,41.14,41.2,34265.0,30.4863,30.4937,30.4492,30.4937,34265.0
2016-11-22 15:10:00,41.2,41.23,41.19,41.21,31050.0,30.4937,30.5159,30.4863,30.5011,31050.0
2016-11-22 15:20:00,41.2,41.25,41.18,41.23,103361.0,30.4937,30.5307,30.4789,30.5159,103361.0
2016-11-22 15:30:00,41.23,41.24,41.16,41.18,192080.0,30.5159,30.5233,30.464,30.4789,192080.0
2016-11-22 15:40:00,41.18,41.32,41.15,41.29,160079.0,30.4789,30.5825,30.4566,30.5603,160079.0
2016-11-22 15:50:00,41.28,41.3,41.24,41.24,254336.0,30.5529,30.5677,30.5233,30.5233,254336.0
2016-11-23 09:30:00,40.72,41.16,40.68,40.92,75685.0,30.1384,30.464,30.1088,30.2864,75685.0
2016-11-23 09:40:00,40.91,40.98,40.81,40.98,42041.0,30.279,30.3308,30.205,30.3308,42041.0
2016-11-23 09:50:00,40.97,41.01,40.9,40.92,49809.0,30.3234,30.353,30.2716,30.2864,49809.0
2016-11-23 10:00:00,40.9,40.99,40.87,40.89,74296.0,30.2716,30.3382,30.2494,30.2642,74296.0
2016-11-23 10:10:00,40.9,40.93,40.82,40.83,38216.0,30.2716,30.2938,30.2124,30.2198,38216.0
2016-11-23 10:20:00,40.84,40.9,40.8,40.85,27951.0,30.2272,30.2716,30.1976,30.2346,27951.0
2016-11-23 10:30:00,40.85,40.89,40.82,40.83,28483.0,30.2346,30.2642,30.2124,30.2198,28483.0
2016-11-23 10:40:00,40.82,40.86,40.74,40.74,56030.0,30.2124,30.242,30.1532,30.1532,56030.0
2016-11-23 10:50:00,40.73,40.73,40.67,40.7,21514.0,30.1458,30.1458,30.1014,30.1236,21514.0
2016-11-23 11:00:00,40.7,40.71,40.65,40.68,25906.0,30.1236,30.131,30.0866,30.1088,25906.0
2016-11-23 11:10:00,40.68,40.77,40.67,40.7,17877.0,30.1088,30.1754,30.1014,30.1236,17877.0
2016-11-23 11:20:00,40.7,40.74,40.69,40.73,12507.0,30.1236,30.1532,30.1162,30.1458,12507.0
2016-11-23 11:30:00,40.72,40.72,40.68,40.71,16682.0,30.1384,30.1384,30.1088,30.131,16682.0
2016-11-23 11:40:00,40.71,40.71,40.65,40.7,35088.0,30.131,30.131,30.0866,30.1236,35088.0
2016-11-23 11:50:00,40.7,40.72,40.66,40.68,29987.0,30.1236,30.1384,30.094,30.1088,29987.0
2016-11-23 12:00:00,40.67,40.73,40.65,40.7,25625.0,30.1014,30.1458,30.0866,30.1236,25625.0
2016-11-23 12:10:00,40.7,40.73,40.68,40.7,18571.0,30.1236,30.1458,30.1088,30.1236,18571.0
2016-11-23 12:20:00,40.71,40.75,40.69,40.73,12330.0,30.131,30.1606,30.1162,30.1458,12330.0
2016-11-23 12:30:00,40.73,40.75,40.71,40.74,21565.0,30.1458,30.1606,30.131,30.1532,21565.0
2016-11-23 12:40:00,40.74,40.83,40.73,40.79,20321.0,30.1532,30.2198,30.1458,30.1902,20321.0
2016-11-23 12:50:00,40.79,40.82,40.74,40.77,14337.0,30.1902,30.2124,30.1532,30.1754,14337.0
2016-11-23 13:00:00,40.77,40.81,40.76,40.8,30200.0,30.1754,30.205,30.168,30.1976,30200.0
2016-11-23 13:10:00,40.79,40.82,40.74,40.76,20592.0,30.1902,30.2124,30.1532,30.168,20592.0
2016-11-23 13:20:00,40.76,40.8,40.76,40.8,7993.0,30.168,30.1976,30.168,30.1976,7993.0
2016-11-23 13:30:00,40.8,40.82,40.72,40.77,26936.0,30.1976,30.2124,30.1384,30.1754,26936.0
2016-11-23 13:40:00,40.77,40.77,40.73,40.77,15205.0,30.1754,30.1754,30.1458,30.1754,15205.0
2016-11-23 13:50:00,40.77,40.77,40.73,40.75,25904.0,30.1754,30.1754,30.1458,30.1606,25904.0
2016-11-23 14:00:00,40.76,40.81,40.73,40.77,32349.0,30.168,30.205,30.1458,30.1754,32349.0
2016-11-23 14:10:00,40.76,40.8,40.74,40.76,32704.0,30.168,30.1976,30.1532,30.168,32704.0
2016-11-23 14:20:00,40.76,40.81,40.75,40.81,48692.0,30.168,30.205,30.1606,30.205,48692.0
2016-11-23 14:30:00,40.81,40.83,40.75,40.75,28815.0,30.205,30.2198,30.1606,30.1606,28815.0
2016-11-23 14:40:00,40.75,40.8,40.74,40.8,15901.0,30.1606,30.1976,30.1532,30.1976,15901.0
2016-11-23 14:50:00,40.78,40.83,40.77,40.83,25536.0,30.1828,30.2198,30.1754,30.2198,25536.0
2016-11-23 15:00:00,40.83,40.83,40.75,40.76,23939.0,30.2198,30.2198,30.1606,30.168,23939.0
2016-11-23 15:10:00,40.75,40.76,40.66,40.66,28705.0,30.1606,30.168,30.094,30.094,28705.0
2016-11-23 15:20:00,40.67,40.7,40.67,40.67,15829.0,30.1014,30.1236,30.1014,30.1014,15829.0
2016-11-23 15:30:00,40.67,40.72,40.66,40.69,26817.0,30.1014,30.1384,30.094,30.1162,26817.0
2016-11-23 15:40:00,40.69,40.76,40.67,40.73,66534.0,30.1162,30.168,30.1014,30.1458,66534.0
2016-11-23 15:50:00,40.73,40.75,40.69,40.74,113919.0,30.1458,30.1606,30.1162,30.1532,113919.0
2016-11-25 09:30:00,40.87,41.3,40.87,41.18,45492.0,30.2494,30.5677,30.2494,30.4789,45492.0
2016-11-25 09:40:00,41.2,41.28,41.18,41.27,43915.0,30.4937,30.5529,30.4789,30.5455,43915.0
2016-11-25 09:50:00,41.26,41.34,41.24,41.33,34109.0,30.5381,30.5973,30.5233,30.5899,34109.0
2016-11-25 10:00:00,41.32,41.4,41.3,41.38,32236.0,30.5825,30.6417,30.5677,30.6269,32236.0
2016-11-25 10:10:00,41.39,41.43,41.35,41.42,32676.0,30.6343,30.6639,30.6047,30.6565,32676.0
2016-11-25 10:20:00,41.43,41.43,41.33,41.37,51731.0,30.6639,30.6639,30.5899,30.6195,51731.0
2016-11-25 10:30:00,41.38,41.52,41.36,41.52,26652.0,30.6269,30.7305,30.6121,30.7305,26652.0
2016-11-25 10:40:00,41.51,41.57,41.48,41.5,26261.0,30.7231,30.7675,30.7009,30.7157,26261.0
2016-11-25 10:50:00,41.5,41.59,41.5,41.57,24620.0,30.7157,30.7823,30.7157,30.7675,24620.0
2016-11-25 11:00:00,41.56,41.57,41.49,41.5,28889.0,30.7601,30.7675,30.7083,30.7157,28889.0
2016-11-25 11:10:00,41.5,41.52,41.46,41.5,31582.0,30.7157,30.7305,30.6861,30.7157,31582.0
2016-11-25 11:20:00,41.49,41.55,41.46,41.48,36013.0,30.7083,30.7527,30.6861,30.7009,36013.0
2016-11-25 11:30:00,41.47,41.47,41.27,41.29,34577.0,30.6935,30.6935,30.5455,30.5603,34577.0
2016-11-25 11:40:00,41.29,41.29,41.17,41.25,19176.0,30.5603,30.5603,30.4715,30.5307,19176.0
2016-11-25 11:50:00,41.26,41.29,41.23,41.25,22830.0,30.5381,30.5603,30.5159,30.5307,22830.0
2016-11-25 12:00:00,41.25,41.29,41.23,41.27,23518.0,30.5307,30.5603,30.5159,30.5455,23518.0
2016-11-25 12:10:00,41.28,41.35,41.28,41.34,14697.0,30.5529,30.6047,30.5529,30.5973,14697.0
2016-11-25 12:20:00,41.34,41.35,41.29,41.29,16810.0,30.5973,30.6047,30.5603,30.5603,16810.0
2016-11-25 12:30:00,41.3,41.33,41.27,41.32,27374.0,30.5677,30.5899,30.5455,30.5825,27374.0
2016-11-25 12:40:00,41.33,41.34,41.29,41.32,32072.0,30.5899,30.5973,30.5603,30.5825,32072.0
2016-11-25 12:50:00,41.33,41.44,41.3,41.43,85710.0,30.5899,30.6713,30.5677,30.6639,85710.0
2016-11-28 09:30:00,41.64,41.85,41.6,41.77,72321.0,30.8193,30.9747,30.7897,30.9155,72321.0
2016-11-28 09:40:00,41.79,41.92,41.77,41.88,54414.0,30.9303,31.0266,30.9155,30.9969,54414.0
2016-11-28 09:50:00,41.87,41.98,41.82,41.97,43934.0,30.9895,31.071,30.9525,31.0636,43934.0
2016-11-28 10:00:00,41.98,42.0,41.91,41.95,41846.0,31.071,31.0858,31.0192,31.0488,41846.0
2016-11-28 10:10:00,41.94,42.09,41.93,42.06,44149.0,31.0414,31.1524,31.034,31.1302,44149.0
2016-11-28 10:20:00,42.06,42.14,42.01,42.13,63346.0,31.1302,31.1894,31.0932,31.182,63346.0
2016-11-28 10:30:00,42.13,42.29,42.12,42.23,71636.0,31.182,31.3004,31.1746,31.256,71636.0
2016-11-28 10:40:00,42.23,42.38,42.21,42.38,42005.0,31.256,31.367,31.2412,31.367,42005.0
2016-11-28 10:50:00,42.38,42.45,42.35,42.44,91288.0,31.367,31.4188,31.3448,31.4114,91288.0
2016-11-28 11:00:00,42.45,42.56,42.44,42.53,107406.0,31.4188,31.5002,31.4114,31.478,107406.0
2016-11-28 11:10:00,42.53,42.6,42.51,42.53,84972.0,31.478,31.5298,31.4632,31.478,84972.0
2016-11-28 11:20:00,42.52,42.59,42.5,42.56,61260.0,31.4706,31.5224,31.4558,31.5002,61260.0
2016-11-28 11:30:00,42.55,42.58,42.47,42.53,34412.0,31.4928,31.515,31.4336,31.478,34412.0
2016-11-28 11:40:00,42.53,42.58,42.5,42.53,39328.0,31.478,31.515,31.4558,31.478,39328.0
2016-11-28 11:50:00,42.52,42.55,42.43,42.54,91084.0,31.4706,31.4928,31.404,31.4854,91084.0
2016-11-28 12:00:00,42.53,42.62,42.53,42.55,61234.0,31.478,31.5447,31.478,31.4928,61234.0
2016-11-28 12:10:00,42.55,42.6,42.54,42.59,51360.0,31.4928,31.5298,31.4854,31.5224,51360.0
2016-11-28 12:20:00,42.59,42.69,42.59,42.68,39465.0,31.5224,31.5965,31.5224,31.5891,39465.0
2016-11-28 12:30:00,42.68,42.76,42.67,42.75,81796.0,31.5891,31.6483,31.5817,31.6409,81796.0
2016-11-28 12:40:00,42.74,42.79,42.72,42.79,56945.0,31.6335,31.6705,31.6187,31.6705,56945.0
2016-11-28 12:50:00,42.79,42.87,42.78,42.84,137704.0,31.6705,31.7297,31.6631,31.7075,137704.0
2016-11-28 13:00:00,42.84,42.91,42.82,42.88,48570.0,31.7075,31.7593,31.6927,31.7371,48570.0
2016-11-28 13:10:00,42.87,42.87,42.81,42.84,29950.0,31.7297,31.7297,31.6853,31.7075,29950.0
2016-11-28 13:20:00,42.83,42.85,42.75,42.77,62728.0,31.7001,31.7149,31.6409,31.6557,62728.0
2016-11-28 13:30:00,42.76,42.76,42.66,42.68,46894.0,31.6483,31.6483,31.5743,31.5891,46894.0
2016-11-28 13:40:00,42.67,42.71,42.67,42.7,56989.0,31.5817,31.6113,31.5817,31.6039,56989.0
2016-11-28 13:50:00,42.7,42.75,42.7,42.74,23963.0,31.6039,31.6409,31.6039,31.6335,23963.0
2016-11-28 14:00:00,42.74,42.79,42.74,42.76,42126.0,31.6335,31.6705,31.6335,31.6483,42126.0
2016-11-28 14:10:00,42.76,42.81,42.73,42.73,32334.0,31.6483,31.6853,31.6261,31.6261,32334.0
2016-11-28 14:20:00,42.73,42.81,42.72,42.77,57062.0,31.6261,31.6853,31.6187,31.6557,57062.0
2016-11-28 14:30:00,42.77,42.79,42.76,42.77,19013.0,31.6557,31.6705,31.6483,31.6557,19013.0
2016-11-28 14:40:00,42.78,42.81,42.77,42.81,28948.0,31.6631,31.6853,31.6557,31.6853,28948.0
2016-11-28 14:50:00,42.8,42.85,42.79,42.84,30116.0,31.6779,31.7149,31.6705,31.7075,30116.0
2016-11-28 15:00:00,42.85,42.85,42.75,42.78,48425.0,31.7149,31.7149,31.6409,31.6631,48425.0
2016-11-28 15:10:00,42.78,42.81,42.74,42.79,43371.0,31.6631,31.6853,31.6335,31.6705,43371.0
2016-11-28 15:20:00,42.8,42.86,42.77,42.86,81330.0,31.6779,31.7223,31.6557,31.7223,81330.0
2016-11-28 15:30:00,42.85,42.88,42.81,42.88,69432.0,31.7149,31.7371,31.6853,31.7371,69432.0
2016-11-28 15:40:00,42.88,42.89,42.79,42.8,174566.0,31.7371,31.7445,31.6705,31.6779,174566.0
2016-11-28 15:50:00,42.8,42.87,42.8,42.81,230184.0,31.6779,31.7297,31.6779,31.6853,230184.0
2016-11-29 09:30:00,42.58,42.8,42.55,42.71,93063.0,31.515,31.6779,31.4928,31.6113,93063.0
2016-11-29 09:40:00,42.72,42.88,42.72,42.88,62231.0,31.6187,31.7371,31.6187,31.7371,62231.0
2016-11-29 09:50:00,42.89,42.97,42.89,42.94,68266.0,31.7445,31.8037,31.7445,31.7815,68266.0
2016-11-29 10:00:00,42.95,43.04,42.92,43.03,71505.0,31.7889,31.8555,31.7667,31.8481,71505.0
2016-11-29 10:10:00,43.03,43.05,42.71,42.73,65304.0,31.8481,31.8629,31.6113,31.6261,65304.0
2016-11-29 10:20:00,42.74,42.82,42.7,42.73,29293.0,31.6335,31.6927,31.6039,31.6261,29293.0
2016-11-29 10:30:00,42.73,42.85,42.7,42.84,26303.0,31.6261,31.7149,31.6039,31.7075,26303.0
2016-11-29 10:40:00,42.86,42.95,42.81,42.95,30781.0,31.7223,31.7889,31.6853,31.7889,30781.0
2016-11-29 10:50:00,42.96,43.02,42.92,43.01,47944.0,31.7963,31.8407,31.7667,31.8333,47944.0
2016-11-29 11:00:00,43.02,43.03,42.93,42.94,75012.0,31.8407,31.8481,31.7741,31.7815,75012.0
2016-11-29 11:10:00,42.94,43.07,42.94,43.04,51540.0,31.7815,31.8777,31.7815,31.8555,51540.0
2016-11-29 11:20:00,43.05,43.11,43.04,43.05,40559.0,31.8629,31.9073,31.8555,31.8629,40559.0
2016-11-29 11:30:00,43.07,43.08,42.9,42.9,30874.0,31.8777,31.8851,31.7519,31.7519,30874.0
2016-11-29 11:40:00,42.92,42.96,42.9,42.92,24542.0,31.7667,31.7963,31.7519,31.7667,24542.0
2016-11-29 11:50:00,42.91,42.92,42.87,42.91,37782.0,31.7593,31.7667,31.7297,31.7593,37782.0
2016-11-29 12:00:00,42.92,42.96,42.88,42.89,40764.0,31.7667,31.7963,31.7371,31.7445,40764.0
2016-11-29 12:10:00,42.88,42.9,42.8,42.82,26536.0,31.7371,31.7519,31.6779,31.6927,26536.0
2016-11-29 12:20:00,42.81,42.86,42.75,42.85,68082.0,31.6853,31.7223,31.6409,31.7149,68082.0
2016-11-29 12:30:00,42.86,42.86,42.77,42.81,32517.0,31.7223,31.7223,31.6557,31.6853,32517.0
2016-11-29 12:40:00,42.81,42.83,42.75,42.79,28670.0,31.6853,31.7001,31.6409,31.6705,28670.0
2016-11-29 12:50:00,42.78,42.83,42.78,42.79,19523.0,31.6631,31.7001,31.6631,31.6705,19523.0
2016-11-29 13:00:00,42.8,42.87,42.8,42.85,15349.0,31.6779,31.7297,31.6779,31.7149,15349.0
2016-11-29 13:10:00,42.86,42.91,42.85,42.87,30703.0,31.7223,31.7593,31.7149,31.7297,30703.0
2016-11-29 13:20:00,42.88,42.89,42.81,42.84,22698.0,31.7371,31.7445,31.6853,31.7075,22698.0
2016-11-29 13:30:00,42.84,42.84,42.78,42.8,23506.0,31.7075,31.7075,31.6631,31.6779,23506.0
2016-11-29 13:40:00,42.81,42.85,42.8,42.82,22188.0,31.6853,31.7149,31.6779,31.6927,22188.0
2016-11-29 13:50:00,42.82,42.86,42.8,42.84,24206.0,31.6927,31.7223,31.6779,31.7075,24206.0
2016-11-29 14:00:00,42.84,42.86,42.76,42.77,37559.0,31.7075,31.7223,31.6483,31.6557,37559.0
2016-11-29 14:10:00,42.77,42.8,42.74,42.77,71624.0,31.6557,31.6779,31.6335,31.6557,71624.0
2016-11-29 14:20:00,42.77,42.78,42.72,42.76,32893.0,31.6557,31.6631,31.6187,31.6483,32893.0
2016-11-29 14:30:00,42.76,42.83,42.72,42.83,44069.0,31.6483,31.7001,31.6187,31.7001,44069.0
2016-11-29 14:40:00,42.82,42.85,42.8,42.84,53377.0,31.6927,31.7149,31.6779,31.7075,53377.0
2016-11-29 14:50:00,42.84,42.85,42.79,42.81,78891.0,31.7075,31.7149,31.6705,31.6853,78891.0
2016-11-29 15:00:00,42.82,42.84,42.79,42.8,96105.0,31.6927,31.7075,31.6705,31.6779,96105.0
2016-11-29 15:10:00,42.8,42.81,42.75,42.77,82573.0,31.6779,31.6853,31.6409,31.6557,82573.0
2016-11-29 15:20:00,42.78,42.81,42.77,42.81,79513.0,31.6631,31.6853,31.6557,31.6853,79513.0
2016-11-29 15:30:00,42.8,42.83,42.77,42.79,90776.0,31.6779,31.7001,31.6557,31.6705,90776.0
2016-11-29 15:40:00,42.79,42.83,42.77,42.83,90677.0,31.6705,31.7001,31.6557,31.7001,90677.0
2016-11-29 15:50:00,42.82,42.85,42.8,42.85,123954.0,31.6927,31.7149,31.6779,31.7149,123954.0
2016-11-30 09:30:00,42.38,42.38,41.93,42.08,88028.0,31.367,31.367,31.034,31.145,88028.0
2016-11-30 09:40:00,42.0,42.06,41.87,41.9,48423.0,31.0858,31.1302,30.9895,31.0118,48423.0
2016-11-30 09:50:00,41.9,42.02,41.9,41.96,48536.0,31.0118,31.1006,31.0118,31.0562,48536.0
2016-11-30 10:00:00,41.97,42.16,41.96,42.14,56055.0,31.0636,31.2042,31.0562,31.1894,56055.0
2016-11-30 10:10:00,42.14,42.26,42.1,42.26,50158.0,31.1894,31.2782,31.1598,31.2782,50158.0
2016-11-30 10:20:00,42.25,42.43,42.24,42.33,52653.0,31.2708,31.404,31.2634,31.33,52653.0
2016-11-30 10:30:00,42.32,42.4,42.32,42.39,22919.0,31.3226,31.3818,31.3226,31.3744,22919.0
2016-11-30 10:40:00,42.38,42.45,42.33,42.42,25905.0,31.367,31.4188,31.33,31.3966,25905.0
2016-11-30 10:50:00,42.42,42.44,42.33,42.33,23060.0,31.3966,31.4114,31.33,31.33,23060.0
2016-11-30 11:00:00,42.34,42.34,42.14,42.18,31989.0,31.3374,31.3374,31.1894,31.219,31989.0
2016-11-30 11:10:00,42.17,42.18,42.03,42.04,37375.0,31.2116,31.219,31.108,31.1154,37375.0
2016-11-30 11:20:00,42.03,42.06,41.94,41.98,48175.0,31.108,31.1302,31.0414,31.071,48175.0
2016-11-30 11:30:00,41.98,41.98,41.85,41.94,82485.0,31.071,31.071,30.9747,31.0414,82485.0
2016-11-30 11:40:00,41.93,42.03,41.93,42.0,37750.0,31.034,31.108,31.034,31.0858,37750.0
2016-11-30 11:50:00,41.99,42.02,41.81,41.86,108464.0,31.0784,31.1006,30.9451,30.9821,108464.0
2016-11-30 12:00:00,41.87,41.88,41.78,41.82,98617.0,30.9895,30.9969,30.9229,30.9525,98617.0
2016-11-30 12:10:00,41.8,41.84,41.72,41.73,63265.0,30.9377,30.9673,30.8785,30.8859,63265.0
2016-11-30 12:20:00,41.73,41.79,41.71,41.73,26650.0,30.8859,30.9303,30.8711,30.8859,26650.0
2016-11-30 12:30:00,41.73,41.75,41.66,41.68,36413.0,30.8859,30.9007,30.8341,30.8489,36413.0
2016-11-30 12:40:00,41.68,41.69,41.6,41.62,32799.0,30.8489,30.8563,30.7897,30.8045,32799.0
2016-11-30 12:50:00,41.62,41.71,41.61,41.7,24738.0,30.8045,30.8711,30.7971,30.8637,24738.0
2016-11-30 13:00:00,41.69,41.76,41.69,41.73,24855.0,30.8563,30.9081,30.8563,30.8859,24855.0
2016-11-30 13:10:00,41.72,41.76,41.68,41.75,22886.0,30.8785,30.9081,30.8489,30.9007,22886.0
2016-11-30 13:20:00,41.74,41.78,41.71,41.75,35985.0,30.8933,30.9229,30.8711,30.9007,35985.0
2016-11-30 13:30:00,41.74,41.77,41.67,41.7,51297.0,30.8933,30.9155,30.8415,30.8637,51297.0
2016-11-30 13:40:00,41.71,41.75,41.69,41.72,25305.0,30.8711,30.9007,30.8563,30.8785,25305.0
2016-11-30 13:50:00,41.72,41.76,41.68,41.74,19561.0,30.8785,30.9081,30.8489,30.8933,19561.0
2016-11-30 14:00:00,41.74,41.76,41.65,41.68,40946.0,30.8933,30.9081,30.8267,30.8489,40946.0
2016-11-30 14:10:00,41.68,41.7,41.62,41.62,43963.0,30.8489,30.8637,30.8045,30.8045,43963.0
2016-11-30 14:20:00,41.62,41.69,41.62,41.66,44134.0,30.8045,30.8563,30.8045,30.8341,44134.0
2016-11-30 14:30:00,41.65,41.68,41.6,41.65,30827.0,30.8267,30.8489,30.7897,30.8267,30827.0
2016-11-30 14:40:00,41.65,41.66,41.57,41.57,33053.0,30.8267,30.8341,30.7675,30.7675,33053.0
2016-11-30 14:50:00,41.57,41.62,41.56,41.58,54091.0,30.7675,30.8045,30.7601,30.7749,54091.0
2016-11-30 15:00:00,41.59,41.62,41.56,41.59,49770.0,30.7823,30.8045,30.7601,30.7823,49770.0
2016-11-30 15:10:00,41.6,41.65,41.57,41.59,58554.0,30.7897,30.8267,30.7675,30.7823,58554.0
2016-11-30 15:20:00,41.58,41.61,41.51,41.51,83239.0,30.7749,30.7971,30.7231,30.7231,83239.0
2016-11-30 15:30:00,41.51,41.52,41.37,41.4,223152.0,30.7231,30.7305,30.6195,30.6417,223152.0
2016-11-30 15:40:00,41.41,41.44,41.38,41.43,85758.0,30.6491,30.6713,30.6269,30.6639,85758.0
2016-11-30 15:50:00,41.43,41.46,41.31,41.31,256894.0,30.6639,30.6861,30.5751,30.5751,256894.0
2016-12-01 09:30:00,41.02,41.19,40.86,41.01,97631.0,30.3604,30.4863,30.242,30.353,97631.0
2016-12-01 09:40:00,41.0,41.15,40.99,41.12,40526.0,30.3456,30.4566,30.3382,30.4344,40526.0
2016-12-01 09:50:00,41.13,41.22,40.97,41.1,53421.0,30.4418,30.5085,30.3234,30.4196,53421.0
2016-12-01 10:00:00,41.09,41.09,40.89,40.93,51089.0,30.4122,30.4122,30.2642,30.2938,51089.0
2016-12-01 10:10:00,40.94,41.15,40.89,41.07,88200.0,30.3012,30.4566,30.2642,30.3974,88200.0
2016-12-01 10:20:00,41.07,41.11,40.92,40.96,43340.0,30.3974,30.427,30.2864,30.316,43340.0
2016-12-01 10:30:00,40.96,41.07,40.95,41.04,94092.0,30.316,30.3974,30.3086,30.3752,94092.0
2016-12-01 10:40:00,41.04,41.2,41.04,41.2,68194.0,30.3752,30.4937,30.3752,30.4937,68194.0
2016-12-01 10:50:00,41.2,41.34,41.19,41.34,82398.0,30.4937,30.5973,30.4863,30.5973,82398.0
2016-12-01 11:00:00,41.34,41.34,41.25,41.29,154163.0,30.5973,30.5973,30.5307,30.5603,154163.0
2016-12-01 11:10:00,41.29,41.34,41.26,41.29,61694.0,30.5603,30.5973,30.5381,30.5603,61694.0
2016-12-01 11:20:00,41.28,41.39,41.28,41.3,47681.0,30.5529,30.6343,30.5529,30.5677,47681.0
2016-12-01 11:30:00,41.3,41.31,41.21,41.29,34507.0,30.5677,30.5751,30.5011,30.5603,34507.0
2016-12-01 11:40:00,41.29,41.3,41.23,41.25,25640.0,30.5603,30.5677,30.5159,30.5307,25640.0
2016-12-01 11:50:00,41.25,41.25,41.18,41.2,16305.0,30.5307,30.5307,30.4789,30.4937,16305.0
2016-12-01 12:00:00,41.2,41.24,41.14,41.15,22454.0,30.4937,30.5233,30.4492,30.4566,22454.0
2016-12-01 12:10:00,41.14,41.16,41.11,41.13,20498.0,30.4492,30.464,30.427,30.4418,20498.0
2016-12-01 12:20:00,41.13,41.16,41.1,41.16,78321.0,30.4418,30.464,30.4196,30.464,78321.0
2016-12-01 12:30:00,41.17,41.17,41.03,41.04,20678.0,30.4715,30.4715,30.3678,30.3752,20678.0
2016-12-01 12:40:00,41.04,41.08,40.99,41.02,22028.0,30.3752,30.4048,30.3382,30.3604,22028.0
2016-12-01 12:50:00,41.02,41.06,41.01,41.02,23193.0,30.3604,30.39,30.353,30.3604,23193.0
2016-12-01 13:00:00,41.01,41.03,40.91,40.93,22050.0,30.353,30.3678,30.279,30.2938,22050.0
2016-12-01 13:10:00,40.94,40.94,40.87,40.91,28520.0,30.3012,30.3012,30.2494,30.279,28520.0
2016-12-01 13:20:00,40.9,40.91,40.84,40.87,24764.0,30.2716,30.279,30.2272,30.2494,24764.0
2016-12-01 13:30:00,40.87,40.96,40.85,40.92,20282.0,30.2494,30.316,30.2346,30.2864,20282.0
2016-12-01 13:40:00,40.92,40.99,40.92,40.98,21756.0,30.2864,30.3382,30.2864,30.3308,21756.0
2016-12-01 13:50:00,40.97,41.1,40.96,41.08,33347.0,30.3234,30.4196,30.316,30.4048,33347.0
2016-12-01 14:00:00,41.1,41.21,41.07,41.21,32317.0,30.4196,30.5011,30.3974,30.5011,32317.0
2016-12-01 14:10:00,41.21,41.23,41.15,41.16,35838.0,30.5011,30.5159,30.4566,30.464,35838.0
2016-12-01 14:20:00,41.15,41.2,41.13,41.17,30570.0,30.4566,30.4937,30.4418,30.4715,30570.0
2016-12-01 14:30:00,41.17,41.21,41.16,41.18,28031.0,30.4715,30.5011,30.464,30.4789,28031.0
2016-12-01 14:40:00,41.17,41.24,41.17,41.22,55548.0,30.4715,30.5233,30.4715,30.5085,55548.0
2016-12-01 14:50:00,41.22,41.26,41.14,41.15,78205.0,30.5085,30.5381,30.4492,30.4566,78205.0
2016-12-01 15:00:00,41.14,41.23,41.14,41.23,38142.0,30.4492,30.5159,30.4492,30.5159,38142.0
2016-12-01 15:10:00,41.23,41.26,41.12,41.13,44159.0,30.5159,30.5381,30.4344,30.4418,44159.0
2016-12-01 15:20:00,41.13,41.16,41.06,41.07,88255.0,30.4418,30.464,30.39,30.3974,88255.0
2016-12-01 15:30:00,41.07,41.1,40.98,41.02,384972.0,30.3974,30.4196,30.3308,30.3604,384972.0
2016-12-01 15:40:00,41.01,41.02,40.96,40.96,159864.0,30.353,30.3604,30.316,30.316,159864.0
2016-12-01 15:50:00,40.97,41.06,40.95,41.05,341868.0,30.3234,30.39,30.3086,30.3826,341868.0
2016-12-02 09:30:00,41.37,41.72,41.37,41.62,79158.0,30.6195,30.8785,30.6195,30.8045,79158.0
2016-12-02 09:40:00,41.61,41.65,41.43,41.44,78338.0,30.7971,30.8267,30.6639,30.6713,78338.0
2016-12-02 09:50:00,41.44,41.56,41.4,41.55,49107.0,30.6713,30.7601,30.6417,30.7527,49107.0
2016-12-02 10:00:00,41.56,41.66,41.54,41.58,50239.0,30.7601,30.8341,30.7453,30.7749,50239.0
2016-12-02 10:10:00,41.58,41.82,41.58,41.75,55043.0,30.7749,30.9525,30.7749,30.9007,55043.0
2016-12-02 10:20:00,41.76,41.77,41.61,41.64,19022.0,30.9081,30.9155,30.7971,30.8193,19022.0
2016-12-02 10:30:00,41.64,41.64,41.44,41.5,32529.0,30.8193,30.8193,30.6713,30.7157,32529.0
2016-12-02 10:40:00,41.5,41.58,41.5,41.54,26874.0,30.7157,30.7749,30.7157,30.7453,26874.0
2016-12-02 10:50:00,41.54,41.54,41.48,41.5,23129.0,30.7453,30.7453,30.7009,30.7157,23129.0
2016-12-02 11:00:00,41.5,41.56,41.46,41.49,37526.0,30.7157,30.7601,30.6861,30.7083,37526.0
2016-12-02 11:10:00,41.5,41.56,41.47,41.49,37001.0,30.7157,30.7601,30.6935,30.7083,37001.0
2016-12-02 11:20:00,41.5,41.55,41.45,41.46,54947.0,30.7157,30.7527,30.6787,30.6861,54947.0
2016-12-02 11:30:00,41.46,41.47,41.38,41.46,59323.0,30.6861,30.6935,30.6269,30.6861,59323.0
2016-12-02 11:40:00,41.47,41.48,41.44,41.46,30119.0,30.6935,30.7009,30.6713,30.6861,30119.0
2016-12-02 11:50:00,41.46,41.52,41.45,41.46,28212.0,30.6861,30.7305,30.6787,30.6861,28212.0
2016-12-02 12:00:00,41.46,41.46,41.38,41.41,35609.0,30.6861,30.6861,30.6269,30.6491,35609.0
2016-12-02 12:10:00,41.41,41.45,41.33,41.39,39532.0,30.6491,30.6787,30.5899,30.6343,39532.0
2016-12-02 12:20:00,41.4,41.4,41.34,41.37,19463.0,30.6417,30.6417,30.5973,30.6195,19463.0
2016-12-02 12:30:00,41.37,41.38,41.34,41.34,25631.0,30.6195,30.6269,30.5973,30.5973,25631.0
2016-12-02 12:40:00,41.34,41.35,41.28,41.31,18690.0,30.5973,30.6047,30.5529,30.5751,18690.0
2016-12-02 12:50:00,41.31,41.34,41.26,41.28,24893.0,30.5751,30.5973,30.5381,30.5529,24893.0
2016-12-02 13:00:00,41.29,41.29,41.21,41.25,35055.0,30.5603,30.5603,30.5011,30.5307,35055.0
2016-12-02 13:10:00,41.25,41.29,41.21,41.23,19977.0,30.5307,30.5603,30.5011,30.5159,19977.0
2016-12-02 13:20:00,41.23,41.28,41.23,41.25,16608.0,30.5159,30.5529,30.5159,30.5307,16608.0
2016-12-02 13:30:00,41.25,41.25,41.2,41.23,26514.0,30.5307,30.5307,30.4937,30.5159,26514.0
2016-12-02 13:40:00,41.23,41.27,41.22,41.22,17569.0,30.5159,30.5455,30.5085,30.5085,17569.0
2016-12-02 13:50:00,41.21,41.26,41.2,41.22,18538.0,30.5011,30.5381,30.4937,30.5085,18538.0
2016-12-02 14:00:00,41.22,41.23,41.14,41.14,29888.0,30.5085,30.5159,30.4492,30.4492,29888.0
2016-12-02 14:10:00,41.15,41.18,41.1,41.18,44263.0,30.4566,30.4789,30.4196,30.4789,44263.0
2016-12-02 14:20:00,41.19,41.21,41.16,41.19,14651.0,30.4863,30.5011,30.464,30.4863,14651.0
2016-12-02 14:30:00,41.19,41.19,41.14,41.16,27970.0,30.4863,30.4863,30.4492,30.464,27970.0
2016-12-02 14:40:00,41.16,41.2,41.15,41.16,22293.0,30.464,30.4937,30.4566,30.464,22293.0
2016-12-02 14:50:00,41.17,41.2,41.16,41.16,18860.0,30.4715,30.4937,30.464,30.464,18860.0
2016-12-02 15:00:00,41.16,41.27,41.16,41.26,26946.0,30.464,30.5455,30.464,30.5381,26946.0
2016-12-02 15:10:00,41.26,41.38,41.26,41.36,89918.0,30.5381,30.6269,30.5381,30.6121,89918.0
2016-12-02 15:20:00,41.37,41.42,41.35,41.42,66575.0,30.6195,30.6565,30.6047,30.6565,66575.0
2016-12-02 15:30:00,41.43,41.52,41.42,41.44,89428.0,30.6639,30.7305,30.6565,30.6713,89428.0
2016-12-02 15:40:00,41.43,41.43,41.32,41.34,78367.0,30.6639,30.6639,30.5825,30.5973,78367.0
2016-12-02 15:50:00,41.34,41.36,41.25,41.26,315492.0,30.5973,30.6121,30.5307,30.5381,315492.0
2016-12-05 09:30:00,41.16,41.19,41.04,41.06,77595.0,30.464,30.4863,30.3752,30.39,77595.0
2016-12-05 09:40:00,41.07,41.13,41.05,41.1,84559.0,30.3974,30.4418,30.3826,30.4196,84559.0
2016-12-05 09:50:00,41.09,41.11,40.99,41.01,66264.0,30.4122,30.427,30.3382,30.353,66264.0
2016-12-05 10:00:00,40.99,41.03,40.92,41.0,56489.0,30.3382,30.3678,30.2864,30.3456,56489.0
2016-12-05 10:10:00,41.01,41.02,40.94,40.95,42550.0,30.353,30.3604,30.3012,30.3086,42550.0
2016-12-05 10:20:00,40.95,41.04,40.94,41.0,22578.0,30.3086,30.3752,30.3012,30.3456,22578.0
2016-12-05 10:30:00,40.99,41.0,40.91,40.97,33830.0,30.3382,30.3456,30.279,30.3234,33830.0
2016-12-05 10:40:00,40.97,41.02,40.92,41.01,35779.0,30.3234,30.3604,30.2864,30.353,35779.0
2016-12-05 10:50:00,41.0,41.01,40.9,40.93,56598.0,30.3456,30.353,30.2716,30.2938,56598.0
2016-12-05 11:00:00,40.93,40.98,40.91,40.97,44967.0,30.2938,30.3308,30.279,30.3234,44967.0
2016-12-05 11:10:00,40.97,40.98,40.86,40.86,47470.0,30.3234,30.3308,30.242,30.242,47470.0
2016-12-05 11:20:00,40.86,40.89,40.81,40.84,64888.0,30.242,30.2642,30.205,30.2272,64888.0
2016-12-05 11:30:00,40.84,40.87,40.77,40.8,39523.0,30.2272,30.2494,30.1754,30.1976,39523.0
2016-12-05 11:40:00,40.8,40.8,40.72,40.78,70396.0,30.1976,30.1976,30.1384,30.1828,70396.0
2016-12-05 11:50:00,40.78,40.85,40.77,40.81,43035.0,30.1828,30.2346,30.1754,30.205,43035.0
2016-12-05 12:00:00,40.8,40.82,40.73,40.76,27787.0,30.1976,30.2124,30.1458,30.168,27787.0
2016-12-05 12:10:00,40.76,40.83,40.75,40.82,56196.0,30.168,30.2198,30.1606,30.2124,56196.0
2016-12-05 12:20:00,40.83,40.92,40.83,40.9,63121.0,30.2198,30.2864,30.2198,30.2716,63121.0
2016-12-05 12:30:00,40.89,40.98,40.88,40.96,35377.0,30.2642,30.3308,30.2568,30.316,35377.0
2016-12-05 12:40:00,40.95,40.95,40.87,40.93,71722.0,30.3086,30.3086,30.2494,30.2938,71722.0
2016-12-05 12:50:00,40.93,41.1,40.93,41.1,48856.0,30.2938,30.4196,30.2938,30.4196,48856.0
2016-12-05 13:00:00,41.09,41.15,41.08,41.14,49907.0,30.4122,30.4566,30.4048,30.4492,49907.0
2016-12-05 13:10:00,41.14,41.26,41.12,41.26,57032.0,30.4492,30.5381,30.4344,30.5381,57032.0
2016-12-05 13:20:00,41.26,41.34,41.25,41.3,47100.0,30.5381,30.5973,30.5307,30.5677,47100.0
2016-12-05 13:30:00,41.3,41.36,41.29,41.3,36564.0,30.5677,30.6121,30.5603,30.5677,36564.0
2016-12-05 13:40:00,41.3,41.38,41.28,41.38,31020.0,30.5677,30.6269,30.5529,30.6269,31020.0
2016-12-05 13:50:00,41.38,41.39,41.34,41.34,43694.0,30.6269,30.6343,30.5973,30.5973,43694.0
2016-12-05 14:00:00,41.35,41.39,41.34,41.39,45575.0,30.6047,30.6343,30.5973,30.6343,45575.0
2016-12-05 14:10:00,41.38,41.4,41.36,41.38,41864.0,30.6269,30.6417,30.6121,30.6269,41864.0
2016-12-05 14:20:00,41.38,41.46,41.37,41.42,47367.0,30.6269,30.6861,30.6195,30.6565,47367.0
2016-12-05 14:30:00,41.42,41.45,41.37,41.41,69140.0,30.6565,30.6787,30.6195,30.6491,69140.0
2016-12-05 14:40:00,41.41,41.48,41.41,41.46,58335.0,30.6491,30.7009,30.6491,30.6861,58335.0
2016-12-05 14:50:00,41.46,41.49,41.45,41.48,47341.0,30.6861,30.7083,30.6787,30.7009,47341.0
2016-12-05 15:00:00,41.48,41.52,41.45,41.5,60549.0,30.7009,30.7305,30.6787,30.7157,60549.0
2016-12-05 15:10:00,41.5,41.56,41.46,41.55,58110.0,30.7157,30.7601,30.6861,30.7527,58110.0
2016-12-05 15:20:00,41.54,41.66,41.54,41.63,95566.0,30.7453,30.8341,30.7453,30.8119,95566.0
2016-12-05 15:30:00,41.63,41.63,41.54,41.57,111993.0,30.8119,30.8119,30.7453,30.7675,111993.0
2016-12-05 15:40:00,41.57,41.76,41.57,41.73,220994.0,30.7675,30.9081,30.7675,30.8859,220994.0
2016-12-05 15:50:00,41.74,41.74,41.67,41.73,572875.0,30.8933,30.8933,30.8415,30.8859,572875.0
2016-12-06 09:30:00,41.92,42.0,41.62,41.77,85580.0,31.0266,31.0858,30.8045,30.9155,85580.0
2016-12-06 09:40:00,41.77,41.81,41.7,41.7,33961.0,30.9155,30.9451,30.8637,30.8637,33961.0
2016-12-06 09:50:00,41.7,41.71,41.49,41.5,60256.0,30.8637,30.8711,30.7083,30.7157,60256.0
2016-12-06 10:00:00,41.5,41.53,41.42,41.5,86428.0,30.7157,30.7379,30.6565,30.7157,86428.0
2016-12-06 10:10:00,41.5,41.63,41.49,41.59,67838.0,30.7157,30.8119,30.7083,30.7823,67838.0
2016-12-06 10:20:00,41.59,41.6,41.52,41.6,29331.0,30.7823,30.7897,30.7305,30.7897,29331.0
2016-12-06 10:30:00,41.59,41.68,41.58,41.6,51174.0,30.7823,30.8489,30.7749,30.7897,51174.0
2016-12-06 10:40:00,41.6,41.62,41.53,41.61,30235.0,30.7897,30.8045,30.7379,30.7971,30235.0
2016-12-06 10:50:00,41.6,41.67,41.56,41.65,23499.0,30.7897,30.8415,30.7601,30.8267,23499.0
2016-12-06 11:00:00,41.66,41.66,41.58,41.6,36037.0,30.8341,30.8341,30.7749,30.7897,36037.0
2016-12-06 11:10:00,41.6,41.66,41.59,41.65,54638.0,30.7897,30.8341,30.7823,30.8267,54638.0
2016-12-06 11:20:00,41.64,41.64,41.57,41.59,34048.0,30.8193,30.8193,30.7675,30.7823,34048.0
2016-12-06 11:30:00,41.59,41.6,41.48,41.49,31206.0,30.7823,30.7897,30.7009,30.7083,31206.0
2016-12-06 11:40:00,41.49,41.5,41.45,41.46,22961.0,30.7083,30.7157,30.6787,30.6861,22961.0
2016-12-06 11:50:00,41.46,41.5,41.4,41.47,57194.0,30.6861,30.7157,30.6417,30.6935,57194.0
2016-12-06 12:00:00,41.48,41.5,41.46,41.49,66512.0,30.7009,30.7157,30.6861,30.7083,66512.0
2016-12-06 12:10:00,41.49,41.5,41.44,41.46,77592.0,30.7083,30.7157,30.6713,30.6861,77592.0
2016-12-06 12:20:00,41.44,41.48,41.43,41.46,69530.0,30.6713,30.7009,30.6639,30.6861,69530.0
2016-12-06 12:30:00,41.46,41.49,41.41,41.41,53062.0,30.6861,30.7083,30.6491,30.6491,53062.0
2016-12-06 12:40:00,41.42,41.43,41.37,41.41,36972.0,30.6565,30.6639,30.6195,30.6491,36972.0
2016-12-06 12:50:00,41.41,41.44,41.38,41.44,41458.0,30.6491,30.6713,30.6269,30.6713,41458.0
2016-12-06 13:00:00,41.44,41.48,41.44,41.47,32025.0,30.6713,30.7009,30.6713,30.6935,32025.0
2016-12-06 13:10:00,41.47,41.5,41.45,41.45,39605.0,30.6935,30.7157,30.6787,30.6787,39605.0
2016-12-06 13:20:00,41.45,41.5,41.44,41.47,22718.0,30.6787,30.7157,30.6713,30.6935,22718.0
2016-12-06 13:30:00,41.46,41.52,41.43,41.51,58214.0,30.6861,30.7305,30.6639,30.7231,58214.0
2016-12-06 13:40:00,41.5,41.51,41.44,41.47,58089.0,30.7157,30.7231,30.6713,30.6935,58089.0
2016-12-06 13:50:00,41.46,41.47,41.43,41.43,70226.0,30.6861,30.6935,30.6639,30.6639,70226.0
2016-12-06 14:00:00,41.43,41.5,41.43,41.48,62859.0,30.6639,30.7157,30.6639,30.7009,62859.0
2016-12-06 14:10:00,41.48,41.48,41.42,41.44,65254.0,30.7009,30.7009,30.6565,30.6713,65254.0
2016-12-06 14:20:00,41.44,41.51,41.43,41.51,52980.0,30.6713,30.7231,30.6639,30.7231,52980.0
2016-12-06 14:30:00,41.52,41.53,41.39,41.44,149008.0,30.7305,30.7379,30.6343,30.6713,149008.0
2016-12-06 14:40:00,41.43,41.53,41.4,41.52,88977.0,30.6639,30.7379,30.6417,30.7305,88977.0
2016-12-06 14:50:00,41.53,41.61,41.52,41.55,105144.0,30.7379,30.7971,30.7305,30.7527,105144.0
2016-12-06 15:00:00,41.55,41.59,41.53,41.54,92676.0,30.7527,30.7823,30.7379,30.7453,92676.0
2016-12-06 15:10:00,41.55,41.55,41.44,41.47,142398.0,30.7527,30.7527,30.6713,30.6935,142398.0
2016-12-06 15:20:00,41.47,41.48,41.36,41.37,98530.0,30.6935,30.7009,30.6121,30.6195,98530.0
2016-12-06 15:30:00,41.36,41.39,41.34,41.35,151432.0,30.6121,30.6343,30.5973,30.6047,151432.0
2016-12-06 15:40:00,41.36,41.37,41.29,41.36,207725.0,30.6121,30.6195,30.5603,30.6121,207725.0
2016-12-06 15:50:00,41.36,41.4,41.35,41.38,226089.0,30.6121,30.6417,30.6047,30.6269,226089.0
2016-12-07 09:30:00,41.14,41.43,41.14,41.25,76943.0,30.7488,30.9656,30.7488,30.8311,76943.0
2016-12-07 09:40:00,41.25,41.43,41.25,41.39,46005.0,30.8311,30.9656,30.8311,30.9357,46005.0
2016-12-07 09:50:00,41.4,41.51,41.39,41.46,47469.0,30.9432,31.0254,30.9357,30.988,47469.0
2016-12-07 10:00:00,41.46,41.52,41.43,41.46,35792.0,30.988,31.0329,30.9656,30.988,35792.0
2016-12-07 10:10:00,41.47,41.52,41.43,41.51,16752.0,30.9955,31.0329,30.9656,31.0254,16752.0
2016-12-07 10:20:00,41.5,41.5,41.43,41.43,20258.0,31.0179,31.0179,30.9656,30.9656,20258.0
2016-12-07 10:30:00,41.41,41.47,41.39,41.41,27124.0,30.9506,30.9955,30.9357,30.9506,27124.0
2016-12-07 10:40:00,41.41,41.45,41.3,41.34,34920.0,30.9506,30.9805,30.8684,30.8983,34920.0
2016-12-07 10:50:00,41.35,41.37,41.27,41.3,40866.0,30.9058,30.9208,30.846,30.8684,40866.0
2016-12-07 11:00:00,41.29,41.32,41.24,41.26,28701.0,30.861,30.8834,30.8236,30.8385,28701.0
2016-12-07 11:10:00,41.26,41.35,41.25,41.34,28342.0,30.8385,30.9058,30.8311,30.8983,28342.0
2016-12-07 11:20:00,41.33,41.36,41.19,41.22,29298.0,30.8909,30.9133,30.7862,30.8086,29298.0
2016-12-07 11:30:00,41.22,41.35,41.2,41.35,33536.0,30.8086,30.9058,30.7937,30.9058,33536.0
2016-12-07 11:40:00,41.35,41.45,41.34,41.44,30909.0,30.9058,30.9805,30.8983,30.9731,30909.0
2016-12-07 11:50:00,41.45,41.48,41.39,41.39,29703.0,30.9805,31.003,30.9357,30.9357,29703.0
2016-12-07 12:00:00,41.4,41.4,41.34,41.38,22009.0,30.9432,30.9432,30.8983,30.9282,22009.0
2016-12-07 12:10:00,41.38,41.39,41.33,41.36,35532.0,30.9282,30.9357,30.8909,30.9133,35532.0
2016-12-07 12:20:00,41.36,41.43,41.35,41.4,27452.0,30.9133,30.9656,30.9058,30.9432,27452.0
2016-12-07 12:30:00,41.39,41.39,41.33,41.36,22345.0,30.9357,30.9357,30.8909,30.9133,22345.0
2016-12-07 12:40:00,41.36,41.38,41.3,41.33,27185.0,30.9133,30.9282,30.8684,30.8909,27185.0
2016-12-07 12:50:00,41.32,41.33,41.29,41.3,37964.0,30.8834,30.8909,30.861,30.8684,37964.0
2016-12-07 13:00:00,41.3,41.35,41.29,41.35,55703.0,30.8684,30.9058,30.861,30.9058,55703.0
2016-12-07 13:10:00,41.35,41.4,41.35,41.38,38929.0,30.9058,30.9432,30.9058,30.9282,38929.0
2016-12-07 13:20:00,41.37,41.49,41.36,41.48,47358.0,30.9208,31.0104,30.9133,31.003,47358.0
2016-12-07 13:30:00,41.47,41.51,41.45,41.46,54884.0,30.9955,31.0254,30.9805,30.988,54884.0
2016-12-07 13:40:00,41.45,41.48,41.45,41.47,28296.0,30.9805,31.003,30.9805,30.9955,28296.0
2016-12-07 13:50:00,41.47,41.58,41.46,41.57,52543.0,30.9955,31.0777,30.988,31.0702,52543.0
2016-12-07 14:00:00,41.56,41.56,41.47,41.48,34113.0,31.0628,31.0628,30.9955,31.003,34113.0
2016-12-07 14:10:00,41.47,41.5,41.44,41.45,111090.0,30.9955,31.0179,30.9731,30.9805,111090.0
2016-12-07 14:20:00,41.45,41.51,41.44,41.45,48456.0,30.9805,31.0254,30.9731,30.9805,48456.0
2016-12-07 14:30:00,41.45,41.47,41.41,41.43,61898.0,30.9805,30.9955,30.9506,30.9656,61898.0
2016-12-07 14:40:00,41.43,41.47,41.41,41.45,69807.0,30.9656,30.9955,30.9506,30.9805,69807.0
2016-12-07 14:50:00,41.44,41.53,41.44,41.52,84289.0,30.9731,31.0403,30.9731,31.0329,84289.0
2016-12-07 15:00:00,41.52,41.62,41.45,41.61,77125.0,31.0329,31.1076,30.9805,31.1001,77125.0
2016-12-07 15:10:00,41.6,41.61,41.52,41.56,59086.0,31.0927,31.1001,31.0329,31.0628,59086.0
2016-12-07 15:20:00,41.55,41.67,41.55,41.64,70365.0,31.0553,31.145,31.0553,31.1226,70365.0
2016-12-07 15:30:00,41.65,41.7,41.59,41.67,82434.0,31.13,31.1674,31.0852,31.145,82434.0
2016-12-07 15:40:00,41.67,41.68,41.62,41.62,112941.0,31.145,31.1525,31.1076,31.1076,112941.0
2016-12-07 15:50:00,41.62,41.69,41.59,41.66,371826.0,31.1076,31.1599,31.0852,31.1375,371826.0
2016-12-08 09:30:00,41.33,41.52,41.14,41.23,55764.0,30.8909,31.0329,30.7488,30.8161,55764.0
2016-12-08 09:40:00,41.25,41.45,41.25,41.45,33090.0,30.8311,30.9805,30.8311,30.9805,33090.0
2016-12-08 09:50:00,41.47,41.66,41.46,41.64,80844.0,30.9955,31.1375,30.988,31.1226,80844.0
2016-12-08 10:00:00,41.63,41.91,41.63,41.86,52211.0,31.1151,31.3244,31.1151,31.287,52211.0
2016-12-08 10:10:00,41.82,41.82,41.58,41.65,23728.0,31.2571,31.2571,31.0777,31.13,23728.0
2016-12-08 10:20:00,41.65,41.69,41.47,41.47,23124.0,31.13,31.1599,30.9955,30.9955,23124.0
2016-12-08 10:30:00,41.47,41.59,41.46,41.59,11102.0,30.9955,31.0852,30.988,31.0852,11102.0
2016-12-08 10:40:00,41.59,41.67,41.56,41.59,22124.0,31.0852,31.145,31.0628,31.0852,22124.0
2016-12-08 10:50:00,41.58,41.6,41.49,41.5,44642.0,31.0777,31.0927,31.0104,31.0179,44642.0
2016-12-08 11:00:00,41.48,41.62,41.48,41.62,33163.0,31.003,31.1076,31.003,31.1076,33163.0
2016-12-08 11:10:00,41.62,41.65,41.59,41.62,83689.0,31.1076,31.13,31.0852,31.1076,83689.0
2016-12-08 11:20:00,41.62,41.7,41.62,41.64,42776.0,31.1076,31.1674,31.1076,31.1226,42776.0
2016-12-08 11:30:00,41.63,41.7,41.59,41.66,15638.0,31.1151,31.1674,31.0852,31.1375,15638.0
2016-12-08 11:40:00,41.65,41.65,41.58,41.61,22000.0,31.13,31.13,31.0777,31.1001,22000.0
2016-12-08 11:50:00,41.59,41.62,41.58,41.62,30316.0,31.0852,31.1076,31.0777,31.1076,30316.0
2016-12-08 12:00:00,41.62,41.68,41.61,41.62,36469.0,31.1076,31.1525,31.1001,31.1076,36469.0
2016-12-08 12:10:00,41.61,41.62,41.57,41.58,77999.0,31.1001,31.1076,31.0702,31.0777,77999.0
2016-12-08 12:20:00,41.58,41.63,41.56,41.62,102370.0,31.0777,31.1151,31.0628,31.1076,102370.0
2016-12-08 12:30:00,41.62,41.7,41.61,41.65,34171.0,31.1076,31.1674,31.1001,31.13,34171.0
2016-12-08 12:40:00,41.65,41.72,41.64,41.72,51466.0,31.13,31.1823,31.1226,31.1823,51466.0
2016-12-08 12:50:00,41.72,41.84,41.72,41.84,56881.0,31.1823,31.272,31.1823,31.272,56881.0
2016-12-08 13:00:00,41.84,41.85,41.77,41.83,44946.0,31.272,31.2795,31.2197,31.2646,44946.0
2016-12-08 13:10:00,41.83,41.88,41.8,41.86,43391.0,31.2646,31.3019,31.2421,31.287,43391.0
2016-12-08 13:20:00,41.86,41.93,41.84,41.91,54997.0,31.287,31.3393,31.272,31.3244,54997.0
2016-12-08 13:30:00,41.91,41.98,41.82,41.98,83963.0,31.3244,31.3767,31.2571,31.3767,83963.0
2016-12-08 13:40:00,41.98,41.99,41.87,41.96,84513.0,31.3767,31.3842,31.2945,31.3617,84513.0
2016-12-08 13:50:00,41.97,42.13,41.96,42.12,62973.0,31.3692,31.4888,31.3617,31.4813,62973.0
2016-12-08 14:00:00,42.11,42.13,42.05,42.12,41985.0,31.4738,31.4888,31.429,31.4813,41985.0
2016-12-08 14:10:00,42.1,42.2,42.1,42.14,62208.0,31.4664,31.5411,31.4664,31.4963,62208.0
2016-12-08 14:20:00,42.15,42.19,42.1,42.14,57221.0,31.5037,31.5336,31.4664,31.4963,57221.0
2016-12-08 14:30:00,42.13,42.16,42.06,42.12,70933.0,31.4888,31.5112,31.4365,31.4813,70933.0
2016-12-08 14:40:00,42.12,42.16,42.08,42.1,46790.0,31.4813,31.5112,31.4514,31.4664,46790.0
2016-12-08 14:50:00,42.1,42.21,42.1,42.2,69093.0,31.4664,31.5486,31.4664,31.5411,69093.0
2016-12-08 15:00:00,42.2,42.21,42.12,42.21,92926.0,31.5411,31.5486,31.4813,31.5486,92926.0
2016-12-08 15:10:00,42.21,42.26,42.2,42.21,71623.0,31.5486,31.586,31.5411,31.5486,71623.0
2016-12-08 15:20:00,42.2,42.24,42.14,42.17,91966.0,31.5411,31.571,31.4963,31.5187,91966.0
2016-12-08 15:30:00,42.18,42.21,42.16,42.18,91528.0,31.5262,31.5486,31.5112,31.5262,91528.0
2016-12-08 15:40:00,42.19,42.31,42.17,42.21,145231.0,31.5336,31.6233,31.5187,31.5486,145231.0
2016-12-08 15:50:00,42.21,42.26,42.2,42.25,223278.0,31.5486,31.586,31.5411,31.5785,223278.0
2016-12-09 09:30:00,42.27,42.46,42.26,42.33,59875.0,31.5934,31.7354,31.586,31.6383,59875.0
2016-12-09 09:40:00,42.33,42.54,42.29,42.52,42694.0,31.6383,31.7952,31.6084,31.7803,42694.0
2016-12-09 09:50:00,42.52,42.59,42.45,42.56,87310.0,31.7803,31.8326,31.728,31.8102,87310.0
2016-12-09 10:00:00,42.55,42.66,42.48,42.63,33884.0,31.8027,31.8849,31.7504,31.8625,33884.0
2016-12-09 10:10:00,42.63,42.66,42.5,42.53,21114.0,31.8625,31.8849,31.7653,31.7878,21114.0
2016-12-09 10:20:00,42.53,42.54,42.45,42.5,26740.0,31.7878,31.7952,31.728,31.7653,26740.0
2016-12-09 10:30:00,42.5,42.6,42.48,42.56,28729.0,31.7653,31.8401,31.7504,31.8102,28729.0
2016-12-09 10:40:00,42.57,42.57,42.42,42.53,48766.0,31.8177,31.8177,31.7055,31.7878,48766.0
2016-12-09 10:50:00,42.54,42.54,42.49,42.5,31873.0,31.7952,31.7952,31.7579,31.7653,31873.0
2016-12-09 11:00:00,42.5,42.51,42.36,42.41,70858.0,31.7653,31.7728,31.6607,31.6981,70858.0
2016-12-09 11:10:00,42.41,42.48,42.33,42.35,82852.0,31.6981,31.7504,31.6383,31.6532,82852.0
2016-12-09 11:20:00,42.35,42.42,42.34,42.36,26698.0,31.6532,31.7055,31.6457,31.6607,26698.0
2016-12-09 11:30:00,42.35,42.35,42.27,42.34,31140.0,31.6532,31.6532,31.5934,31.6457,31140.0
2016-12-09 11:40:00,42.35,42.4,42.32,42.34,32027.0,31.6532,31.6906,31.6308,31.6457,32027.0
2016-12-09 11:50:00,42.34,42.41,42.33,42.39,37055.0,31.6457,31.6981,31.6383,31.6831,37055.0
2016-12-09 12:00:00,42.39,42.39,42.32,42.34,25852.0,31.6831,31.6831,31.6308,31.6457,25852.0
2016-12-09 12:10:00,42.35,42.44,42.35,42.37,26239.0,31.6532,31.7205,31.6532,31.6682,26239.0
2016-12-09 12:20:00,42.38,42.43,42.34,42.43,21637.0,31.6756,31.713,31.6457,31.713,21637.0
2016-12-09 12:30:00,42.42,42.44,42.36,42.37,26920.0,31.7055,31.7205,31.6607,31.6682,26920.0
2016-12-09 12:40:00,42.37,42.41,42.33,42.41,35855.0,31.6682,31.6981,31.6383,31.6981,35855.0
2016-12-09 12:50:00,42.41,42.42,42.37,42.38,33038.0,31.6981,31.7055,31.6682,31.6756,33038.0
2016-12-09 13:00:00,42.37,42.38,42.31,42.33,14149.0,31.6682,31.6756,31.6233,31.6383,14149.0
2016-12-09 13:10:00,42.34,42.39,42.33,42.36,11683.0,31.6457,31.6831,31.6383,31.6607,11683.0
2016-12-09 13:20:00,42.36,42.38,42.33,42.34,16780.0,31.6607,31.6756,31.6383,31.6457,16780.0
2016-12-09 13:30:00,42.34,42.42,42.33,42.41,29982.0,31.6457,31.7055,31.6383,31.6981,29982.0
2016-12-09 13:40:00,42.41,42.43,42.38,42.4,24503.0,31.6981,31.713,31.6756,31.6906,24503.0
2016-12-09 13:50:00,42.4,42.41,42.33,42.36,20171.0,31.6906,31.6981,31.6383,31.6607,20171.0
2016-12-09 14:00:00,42.36,42.45,42.35,42.44,33516.0,31.6607,31.728,31.6532,31.7205,33516.0
2016-12-09 14:10:00,42.44,42.47,42.41,42.45,39762.0,31.7205,31.7429,31.6981,31.728,39762.0
2016-12-09 14:20:00,42.44,42.45,42.39,42.39,27461.0,31.7205,31.728,31.6831,31.6831,27461.0
2016-12-09 14:30:00,42.39,42.49,42.37,42.48,23338.0,31.6831,31.7579,31.6682,31.7504,23338.0
2016-12-09 14:40:00,42.48,42.53,42.46,42.49,31118.0,31.7504,31.7878,31.7354,31.7579,31118.0
2016-12-09 14:50:00,42.5,42.54,42.49,42.53,44223.0,31.7653,31.7952,31.7579,31.7878,44223.0
2016-12-09 15:00:00,42.53,42.62,42.5,42.59,48665.0,31.7878,31.855,31.7653,31.8326,48665.0
2016-12-09 15:10:00,42.59,42.71,42.58,42.68,47351.0,31.8326,31.9223,31.8251,31.8999,47351.0
2016-12-09 15:20:00,42.69,42.74,42.68,42.7,52192.0,31.9073,31.9447,31.8999,31.9148,52192.0
2016-12-09 15:30:00,42.7,42.7,42.62,42.66,80509.0,31.9148,31.9148,31.855,31.8849,80509.0
2016-12-09 15:40:00,42.66,42.74,42.65,42.69,87439.0,31.8849,31.9447,31.8774,31.9073,87439.0
2016-12-09 15:50:00,42.7,42.75,42.67,42.72,180784.0,31.9148,31.9522,31.8924,31.9298,180784.0
2016-12-12 09:30:00,42.58,42.78,42.56,42.64,128527.0,31.8251,31.9746,31.8102,31.87,128527.0
2016-12-12 09:40:00,42.64,42.66,42.54,42.57,21220.0,31.87,31.8849,31.7952,31.8177,21220.0
2016-12-12 09:50:00,42.57,42.68,42.57,42.66,23410.0,31.8177,31.8999,31.8177,31.8849,23410.0
2016-12-12 10:00:00,42.69,42.84,42.67,42.81,30357.0,31.9073,32.0195,31.8924,31.997,30357.0
2016-12-12 10:10:00,42.8,42.91,42.77,42.82,35800.0,31.9896,32.0718,31.9671,32.0045,35800.0
2016-12-12 10:20:00,42.83,42.9,42.77,42.9,27574.0,32.012,32.0643,31.9671,32.0643,27574.0
2016-12-12 10:30:00,42.9,42.97,42.85,42.95,81477.0,32.0643,32.1166,32.0269,32.1017,81477.0
2016-12-12 10:40:00,42.96,43.01,42.91,42.94,57416.0,32.1091,32.1465,32.0718,32.0942,57416.0
2016-12-12 10:50:00,42.94,43.02,42.93,43.0,57701.0,32.0942,32.154,32.0867,32.139,57701.0
2016-12-12 11:00:00,42.99,43.03,42.95,43.02,42023.0,32.1316,32.1615,32.1017,32.154,42023.0
2016-12-12 11:10:00,43.02,43.02,42.92,42.98,50471.0,32.154,32.154,32.0793,32.1241,50471.0
2016-12-12 11:20:00,42.98,43.01,42.93,43.01,110680.0,32.1241,32.1465,32.0867,32.1465,110680.0
2016-12-12 11:30:00,43.01,43.02,42.9,42.91,48134.0,32.1465,32.154,32.0643,32.0718,48134.0
2016-12-12 11:40:00,42.91,42.92,42.83,42.9,35327.0,32.0718,32.0793,32.012,32.0643,35327.0
2016-12-12 11:50:00,42.91,42.93,42.83,42.89,53884.0,32.0718,32.0867,32.012,32.0568,53884.0
2016-12-12 12:00:00,42.89,42.89,42.82,42.83,18229.0,32.0568,32.0568,32.0045,32.012,18229.0
2016-12-12 12:10:00,42.84,42.87,42.79,42.8,17930.0,32.0195,32.0419,31.9821,31.9896,17930.0
2016-12-12 12:20:00,42.8,42.89,42.79,42.85,24364.0,31.9896,32.0568,31.9821,32.0269,24364.0
2016-12-12 12:30:00,42.86,42.89,42.84,42.89,39478.0,32.0344,32.0568,32.0195,32.0568,39478.0
2016-12-12 12:40:00,42.87,42.91,42.84,42.91,21056.0,32.0419,32.0718,32.0195,32.0718,21056.0
2016-12-12 12:50:00,42.91,42.99,42.89,42.96,39686.0,32.0718,32.1316,32.0568,32.1091,39686.0
2016-12-12 13:00:00,42.96,42.96,42.84,42.85,22998.0,32.1091,32.1091,32.0195,32.0269,22998.0
2016-12-12 13:10:00,42.87,42.89,42.83,42.85,20229.0,32.0419,32.0568,32.012,32.0269,20229.0
2016-12-12 13:20:00,42.85,42.9,42.83,42.86,17334.0,32.0269,32.0643,32.012,32.0344,17334.0
2016-12-12 13:30:00,42.85,42.85,42.69,42.7,76586.0,32.0269,32.0269,31.9073,31.9148,76586.0
2016-12-12 13:40:00,42.71,42.73,42.68,42.73,34162.0,31.9223,31.9372,31.8999,31.9372,34162.0
2016-12-12 13:50:00,42.73,42.74,42.71,42.73,13365.0,31.9372,31.9447,31.9223,31.9372,13365.0
2016-12-12 14:00:00,42.73,42.82,42.72,42.74,34263.0,31.9372,32.0045,31.9298,31.9447,34263.0
2016-12-12 14:10:00,42.74,42.84,42.72,42.8,22379.0,31.9447,32.0195,31.9298,31.9896,22379.0
2016-12-12 14:20:00,42.8,42.81,42.76,42.78,24819.0,31.9896,31.997,31.9597,31.9746,24819.0
2016-12-12 14:30:00,42.79,42.8,42.75,42.76,20283.0,31.9821,31.9896,31.9522,31.9597,20283.0
2016-12-12 14:40:00,42.76,42.8,42.73,42.8,34457.0,31.9597,31.9896,31.9372,31.9896,34457.0
2016-12-12 14:50:00,42.8,42.85,42.76,42.81,33491.0,31.9896,32.0269,31.9597,31.997,33491.0
2016-12-12 15:00:00,42.81,42.86,42.77,42.86,29110.0,31.997,32.0344,31.9671,32.0344,29110.0
2016-12-12 15:10:00,42.86,42.86,42.79,42.82,37183.0,32.0344,32.0344,31.9821,32.0045,37183.0
2016-12-12 15:20:00,42.82,42.94,42.81,42.88,51215.0,32.0045,32.0942,31.997,32.0494,51215.0
2016-12-12 15:30:00,42.88,42.94,42.85,42.92,76230.0,32.0494,32.0942,32.0269,32.0793,76230.0
2016-12-12 15:40:00,42.93,43.0,42.92,42.96,127686.0,32.0867,32.139,32.0793,32.1091,127686.0
2016-12-12 15:50:00,42.96,43.03,42.95,42.97,262092.0,32.1091,32.1615,32.1017,32.1166,262092.0
2016-12-13 09:30:00,43.03,43.3,43.03,43.18,117294.0,32.1615,32.3633,32.1615,32.2736,117294.0
2016-12-13 09:40:00,43.18,43.25,43.04,43.21,90322.0,32.2736,32.3259,32.1689,32.296,90322.0
2016-12-13 09:50:00,43.21,43.22,42.95,43.05,61107.0,32.296,32.3035,32.1017,32.1764,61107.0
2016-12-13 10:00:00,43.05,43.06,42.92,43.02,37963.0,32.1764,32.1839,32.0793,32.154,37963.0
2016-12-13 10:10:00,43.02,43.07,42.95,42.99,76826.0,32.154,32.1914,32.1017,32.1316,76826.0
2016-12-13 10:20:00,43.0,43.1,42.97,43.08,53540.0,32.139,32.2138,32.1166,32.1988,53540.0
2016-12-13 10:30:00,43.08,43.21,43.07,43.14,60980.0,32.1988,32.296,32.1914,32.2437,60980.0
2016-12-13 10:40:00,43.15,43.23,43.06,43.22,47676.0,32.2512,32.311,32.1839,32.3035,47676.0
2016-12-13 10:50:00,43.22,43.24,43.19,43.2,73660.0,32.3035,32.3184,32.2811,32.2885,73660.0
2016-12-13 11:00:00,43.19,43.21,43.08,43.16,25836.0,32.2811,32.296,32.1988,32.2586,25836.0
2016-12-13 11:10:00,43.17,43.18,43.09,43.15,43245.0,32.2661,32.2736,32.2063,32.2512,43245.0
2016-12-13 11:20:00,43.15,43.19,43.13,43.19,42944.0,32.2512,32.2811,32.2362,32.2811,42944.0
2016-12-13 11:30:00,43.18,43.19,43.12,43.15,64047.0,32.2736,32.2811,32.2287,32.2512,64047.0
2016-12-13 11:40:00,43.15,43.15,43.06,43.1,42807.0,32.2512,32.2512,32.1839,32.2138,42807.0
2016-12-13 11:50:00,43.08,43.13,43.06,43.12,43750.0,32.1988,32.2362,32.1839,32.2287,43750.0
2016-12-13 12:00:00,43.12,43.14,43.07,43.13,13748.0,32.2287,32.2437,32.1914,32.2362,13748.0
2016-12-13 12:10:00,43.14,43.14,43.05,43.05,16991.0,32.2437,32.2437,32.1764,32.1764,16991.0
2016-12-13 12:20:00,43.06,43.16,43.06,43.15,41826.0,32.1839,32.2586,32.1839,32.2512,41826.0
2016-12-13 12:30:00,43.15,43.17,43.08,43.1,18916.0,32.2512,32.2661,32.1988,32.2138,18916.0
2016-12-13 12:40:00,43.1,43.16,43.07,43.1,17879.0,32.2138,32.2586,32.1914,32.2138,17879.0
2016-12-13 12:50:00,43.1,43.13,43.07,43.08,17717.0,32.2138,32.2362,32.1914,32.1988,17717.0
2016-12-13 13:00:00,43.09,43.14,43.07,43.09,21488.0,32.2063,32.2437,32.1914,32.2063,21488.0
2016-12-13 13:10:00,43.09,43.18,43.08,43.18,17538.0,32.2063,32.2736,32.1988,32.2736,17538.0
2016-12-13 13:20:00,43.18,43.19,43.14,43.15,31029.0,32.2736,32.2811,32.2437,32.2512,31029.0
2016-12-13 13:30:00,43.15,43.18,43.12,43.17,22454.0,32.2512,32.2736,32.2287,32.2661,22454.0
2016-12-13 13:40:00,43.17,43.21,43.1,43.12,40780.0,32.2661,32.296,32.2138,32.2287,40780.0
2016-12-13 13:50:00,43.12,43.16,43.11,43.15,19605.0,32.2287,32.2586,32.2213,32.2512,19605.0
2016-12-13 14:00:00,43.15,43.19,43.09,43.17,26116.0,32.2512,32.2811,32.2063,32.2661,26116.0
2016-12-13 14:10:00,43.16,43.19,43.1,43.17,27816.0,32.2586,32.2811,32.2138,32.2661,27816.0
2016-12-13 14:20:00,43.17,43.23,43.16,43.17,23643.0,32.2661,32.311,32.2586,32.2661,23643.0
2016-12-13 14:30:00,43.17,43.24,43.16,43.23,24693.0,32.2661,32.3184,32.2586,32.311,24693.0
2016-12-13 14:40:00,43.23,43.25,43.2,43.25,30503.0,32.311,32.3259,32.2885,32.3259,30503.0
2016-12-13 14:50:00,43.25,43.26,43.17,43.17,52790.0,32.3259,32.3334,32.2661,32.2661,52790.0
2016-12-13 15:00:00,43.17,43.26,43.15,43.25,51395.0,32.2661,32.3334,32.2512,32.3259,51395.0
2016-12-13 15:10:00,43.25,43.3,43.24,43.27,51889.0,32.3259,32.3633,32.3184,32.3408,51889.0
2016-12-13 15:20:00,43.27,43.37,43.25,43.34,48933.0,32.3408,32.4156,32.3259,32.3932,48933.0
2016-12-13 15:30:00,43.35,43.41,43.33,43.39,101407.0,32.4006,32.4455,32.3857,32.4305,101407.0
2016-12-13 15:40:00,43.38,43.43,43.37,43.37,83159.0,32.4231,32.4604,32.4156,32.4156,83159.0
2016-12-13 15:50:00,43.36,43.38,43.32,43.35,204923.0,32.4081,32.4231,32.3782,32.4006,204923.0
2016-12-14 09:30:00,43.55,43.97,43.55,43.66,91140.0,32.5501,32.864,32.5501,32.6323,91140.0
2016-12-14 09:40:00,43.65,43.66,43.51,43.51,43003.0,32.6249,32.6323,32.5202,32.5202,43003.0
2016-12-14 09:50:00,43.5,43.57,43.42,43.49,32507.0,32.5128,32.5651,32.453,32.5053,32507.0
2016-12-14 10:00:00,43.48,43.49,43.29,43.3,46678.0,32.4978,32.5053,32.3558,32.3633,46678.0
2016-12-14 10:10:00,43.31,43.44,43.28,43.41,30474.0,32.3707,32.4679,32.3483,32.4455,30474.0
2016-12-14 10:20:00,43.41,43.42,43.3,43.32,35077.0,32.4455,32.453,32.3633,32.3782,35077.0
2016-12-14 10:30:00,43.34,43.43,43.3,43.41,58772.0,32.3932,32.4604,32.3633,32.4455,58772.0
2016-12-14 10:40:00,43.4,43.51,43.39,43.5,78428.0,32.438,32.5202,32.4305,32.5128,78428.0
2016-12-14 10:50:00,43.51,43.55,43.44,43.47,91996.0,32.5202,32.5501,32.4679,32.4903,91996.0
2016-12-14 11:00:00,43.46,43.46,43.31,43.33,83184.0,32.4829,32.4829,32.3707,32.3857,83184.0
2016-12-14 11:10:00,43.34,43.44,43.33,43.43,34572.0,32.3932,32.4679,32.3857,32.4604,34572.0
2016-12-14 11:20:00,43.42,43.44,43.34,43.42,22259.0,32.453,32.4679,32.3932,32.453,22259.0
2016-12-14 11:30:00,43.41,43.44,43.37,43.37,32687.0,32.4455,32.4679,32.4156,32.4156,32687.0
2016-12-14 11:40:00,43.38,43.49,43.36,43.45,41941.0,32.4231,32.5053,32.4081,32.4754,41941.0
2016-12-14 11:50:00,43.45,43.45,43.37,43.44,32989.0,32.4754,32.4754,32.4156,32.4679,32989.0
2016-12-14 12:00:00,43.44,43.47,43.4,43.46,26256.0,32.4679,32.4903,32.438,32.4829,26256.0
2016-12-14 12:10:00,43.46,43.47,43.42,43.47,30129.0,32.4829,32.4903,32.453,32.4903,30129.0
2016-12-14 12:20:00,43.46,43.55,43.43,43.53,99945.0,32.4829,32.5501,32.4604,32.5352,99945.0
2016-12-14 12:30:00,43.52,43.55,43.49,43.54,22923.0,32.5277,32.5501,32.5053,32.5427,22923.0
2016-12-14 12:40:00,43.55,43.56,43.52,43.53,21168.0,32.5501,32.5576,32.5277,32.5352,21168.0
2016-12-14 12:50:00,43.53,43.56,43.49,43.55,57720.0,32.5352,32.5576,32.5053,32.5501,57720.0
2016-12-14 13:00:00,43.55,43.6,43.53,43.58,41505.0,32.5501,32.5875,32.5352,32.5725,41505.0
2016-12-14 13:10:00,43.58,43.63,43.56,43.61,28244.0,32.5725,32.6099,32.5576,32.595,28244.0
2016-12-14 13:20:00,43.61,43.64,43.59,43.63,20316.0,32.595,32.6174,32.58,32.6099,20316.0
2016-12-14 13:30:00,43.63,43.67,43.58,43.59,27250.0,32.6099,32.6398,32.5725,32.58,27250.0
2016-12-14 13:40:00,43.59,43.63,43.56,43.61,20261.0,32.58,32.6099,32.5576,32.595,20261.0
2016-12-14 13:50:00,43.61,43.75,43.6,43.68,45794.0,32.595,32.6996,32.5875,32.6473,45794.0
2016-12-14 14:00:00,43.67,43.67,42.95,43.17,81315.0,32.6398,32.6398,32.1017,32.2661,81315.0
2016-12-14 14:10:00,43.15,43.18,42.96,42.99,63212.0,32.2512,32.2736,32.1091,32.1316,63212.0
2016-12-14 14:20:00,43.0,43.02,42.77,42.87,61362.0,32.139,32.154,31.9671,32.0419,61362.0
2016-12-14 14:30:00,42.87,42.97,42.84,42.97,49758.0,32.0419,32.1166,32.0195,32.1166,49758.0
2016-12-14 14:40:00,42.98,43.05,42.95,43.01,55673.0,32.1241,32.1764,32.1017,32.1465,55673.0
2016-12-14 14:50:00,43.02,43.03,42.73,42.77,67516.0,32.154,32.1615,31.9372,31.9671,67516.0
2016-12-14 15:00:00,42.74,42.81,42.69,42.7,58101.0,31.9447,31.997,31.9073,31.9148,58101.0
2016-12-14 15:10:00,42.7,42.8,42.63,42.67,64883.0,31.9148,31.9896,31.8625,31.8924,64883.0
2016-12-14 15:20:00,42.67,42.71,42.63,42.7,49406.0,31.8924,31.9223,31.8625,31.9148,49406.0
2016-12-14 15:30:00,42.7,42.87,42.69,42.86,135019.0,31.9148,32.0419,31.9073,32.0344,135019.0
2016-12-14 15:40:00,42.86,42.88,42.72,42.76,154974.0,32.0344,32.0494,31.9298,31.9597,154974.0
2016-12-14 15:50:00,42.75,42.76,42.62,42.7,299642.0,31.9522,31.9597,31.855,31.9148,299642.0
2016-12-15 09:30:00,42.51,42.71,42.47,42.49,99812.0,31.7728,31.9223,31.7429,31.7579,99812.0
2016-12-15 09:40:00,42.5,42.55,42.46,42.5,172762.0,31.7653,31.8027,31.7354,31.7653,172762.0
2016-12-15 09:50:00,42.49,42.61,42.39,42.61,106914.0,31.7579,31.8476,31.6831,31.8476,106914.0
2016-12-15 10:00:00,42.62,42.88,42.61,42.85,42238.0,31.855,32.0494,31.8476,32.0269,42238.0
2016-12-15 10:10:00,42.85,42.98,42.85,42.9,57390.0,32.0269,32.1241,32.0269,32.0643,57390.0
2016-12-15 10:20:00,42.9,43.0,42.88,42.92,37060.0,32.0643,32.139,32.0494,32.0793,37060.0
2016-12-15 10:30:00,42.93,42.97,42.89,42.9,29193.0,32.0867,32.1166,32.0568,32.0643,29193.0
2016-12-15 10:40:00,42.9,43.0,42.9,42.94,38410.0,32.0643,32.139,32.0643,32.0942,38410.0
2016-12-15 10:50:00,42.94,42.94,42.82,42.91,44006.0,32.0942,32.0942,32.0045,32.0718,44006.0
2016-12-15 11:00:00,42.92,42.98,42.88,42.93,34710.0,32.0793,32.1241,32.0494,32.0867,34710.0
2016-12-15 11:10:00,42.95,42.95,42.81,42.82,80885.0,32.1017,32.1017,31.997,32.0045,80885.0
2016-12-15 11:20:00,42.82,42.9,42.8,42.81,79681.0,32.0045,32.0643,31.9896,31.997,79681.0
2016-12-15 11:30:00,42.81,42.9,42.8,42.81,42135.0,31.997,32.0643,31.9896,31.997,42135.0
2016-12-15 11:40:00,42.82,42.83,42.71,42.79,32277.0,32.0045,32.012,31.9223,31.9821,32277.0
2016-12-15 11:50:00,42.78,42.79,42.69,42.77,30856.0,31.9746,31.9821,31.9073,31.9671,30856.0
2016-12-15 12:00:00,42.77,42.85,42.76,42.85,28508.0,31.9671,32.0269,31.9597,32.0269,28508.0
2016-12-15 12:10:00,42.85,42.88,42.77,42.82,28022.0,32.0269,32.0494,31.9671,32.0045,28022.0
2016-12-15 12:20:00,42.83,42.84,42.8,42.81,30353.0,32.012,32.0195,31.9896,31.997,30353.0
2016-12-15 12:30:00,42.8,42.8,42.75,42.76,28434.0,31.9896,31.9896,31.9522,31.9597,28434.0
2016-12-15 12:40:00,42.76,42.8,42.73,42.8,23406.0,31.9597,31.9896,31.9372,31.9896,23406.0
2016-12-15 12:50:00,42.8,42.84,42.76,42.77,28973.0,31.9896,32.0195,31.9597,31.9671,28973.0
2016-12-15 13:00:00,42.76,42.88,42.71,42.86,46133.0,31.9597,32.0494,31.9223,32.0344,46133.0
2016-12-15 13:10:00,42.85,42.88,42.8,42.8,31869.0,32.0269,32.0494,31.9896,31.9896,31869.0
2016-12-15 13:20:00,42.8,42.8,42.74,42.75,22719.0,31.9896,31.9896,31.9447,31.9522,22719.0
2016-12-15 13:30:00,42.76,42.78,42.68,42.7,31372.0,31.9597,31.9746,31.8999,31.9148,31372.0
2016-12-15 13:40:00,42.69,42.75,42.66,42.72,46589.0,31.9073,31.9522,31.8849,31.9298,46589.0
2016-12-15 13:50:00,42.73,42.77,42.68,42.69,32212.0,31.9372,31.9671,31.8999,31.9073,32212.0
2016-12-15 14:00:00,42.7,42.86,42.68,42.86,36822.0,31.9148,32.0344,31.8999,32.0344,36822.0
2016-12-15 14:10:00,42.86,42.87,42.77,42.84,67755.0,32.0344,32.0419,31.9671,32.0195,67755.0
2016-12-15 14:20:00,42.84,42.95,42.82,42.91,39123.0,32.0195,32.1017,32.0045,32.0718,39123.0
2016-12-15 14:30:00,42.91,42.97,42.89,42.94,35640.0,32.0718,32.1166,32.0568,32.0942,35640.0
2016-12-15 14:40:00,42.94,42.97,42.89,42.93,45973.0,32.0942,32.1166,32.0568,32.0867,45973.0
2016-12-15 14:50:00,42.94,43.0,42.87,42.87,39955.0,32.0942,32.139,32.0419,32.0419,39955.0
2016-12-15 15:00:00,42.88,42.89,42.83,42.83,33387.0,32.0494,32.0568,32.012,32.012,33387.0
2016-12-15 15:10:00,42.82,42.91,42.8,42.88,109365.0,32.0045,32.0718,31.9896,32.0494,109365.0
2016-12-15 15:20:00,42.88,42.9,42.78,42.8,74783.0,32.0494,32.0643,31.9746,31.9896,74783.0
2016-12-15 15:30:00,42.81,42.87,42.8,42.82,107527.0,31.997,32.0419,31.9896,32.0045,107527.0
2016-12-15 15:40:00,42.81,42.91,42.8,42.89,99372.0,31.997,32.0718,31.9896,32.0568,99372.0
2016-12-15 15:50:00,42.88,42.95,42.87,42.94,210321.0,32.0494,32.1017,32.0419,32.0942,210321.0
2016-12-16 09:30:00,43.08,43.86,43.08,43.66,641300.0,32.1988,32.7818,32.1988,32.6323,641300.0
2016-12-16 09:40:00,43.67,43.82,43.59,43.8,238666.0,32.6398,32.7519,32.58,32.737,238666.0
2016-12-16 09:50:00,43.81,43.81,43.5,43.52,126430.0,32.7445,32.7445,32.5128,32.5277,126430.0
2016-12-16 10:00:00,43.53,43.77,43.49,43.77,75695.0,32.5352,32.7146,32.5053,32.7146,75695.0
2016-12-16 10:10:00,43.75,43.81,43.63,43.73,70413.0,32.6996,32.7445,32.6099,32.6847,70413.0
2016-12-16 10:20:00,43.74,43.77,43.65,43.66,91238.0,32.6921,32.7146,32.6249,32.6323,91238.0
2016-12-16 10:30:00,43.65,43.68,43.55,43.62,45852.0,32.6249,32.6473,32.5501,32.6024,45852.0
2016-12-16 10:40:00,43.62,43.8,43.62,43.79,70149.0,32.6024,32.737,32.6024,32.7295,70149.0
2016-12-16 10:50:00,43.8,43.88,43.79,43.88,57962.0,32.737,32.7968,32.7295,32.7968,57962.0
2016-12-16 11:00:00,43.88,43.9,43.76,43.87,41646.0,32.7968,32.8117,32.7071,32.7893,41646.0
2016-12-16 11:10:00,43.86,43.95,43.85,43.9,33156.0,32.7818,32.8491,32.7744,32.8117,33156.0
2016-12-16 11:20:00,43.89,44.04,43.88,44.04,46601.0,32.8042,32.9164,32.7968,32.9164,46601.0
2016-12-16 11:30:00,44.05,44.13,44.04,44.11,51540.0,32.9238,32.9836,32.9164,32.9687,51540.0
2016-12-16 11:40:00,44.11,44.18,44.03,44.13,49798.0,32.9687,33.021,32.9089,32.9836,49798.0
2016-12-16 11:50:00,44.13,44.18,44.08,44.15,37739.0,32.9836,33.021,32.9463,32.9986,37739.0
2016-12-16 12:00:00,44.15,44.18,44.09,44.17,34445.0,32.9986,33.021,32.9537,33.0135,34445.0
2016-12-16 12:10:00,44.18,44.21,44.13,44.14,41253.0,33.021,33.0434,32.9836,32.9911,41253.0
2016-12-16 12:20:00,44.14,44.18,44.11,44.17,32217.0,32.9911,33.021,32.9687,33.0135,32217.0
2016-12-16 12:30:00,44.17,44.26,44.14,44.23,26048.0,33.0135,33.0808,32.9911,33.0584,26048.0
2016-12-16 12:40:00,44.22,44.29,44.18,44.25,42212.0,33.0509,33.1032,33.021,33.0733,42212.0
2016-12-16 12:50:00,44.25,44.25,44.15,44.23,34556.0,33.0733,33.0733,32.9986,33.0584,34556.0
2016-12-16 13:00:00,44.23,44.23,44.17,44.19,47063.0,33.0584,33.0584,33.0135,33.0285,47063.0
2016-12-16 13:10:00,44.17,44.24,44.15,44.22,39401.0,33.0135,33.0658,32.9986,33.0509,39401.0
2016-12-16 13:20:00,44.23,44.24,44.16,44.18,38819.0,33.0584,33.0658,33.0061,33.021,38819.0
2016-12-16 13:30:00,44.18,44.2,44.13,44.14,92535.0,33.021,33.0359,32.9836,32.9911,92535.0
2016-12-16 13:40:00,44.14,44.2,44.13,44.16,57438.0,32.9911,33.0359,32.9836,33.0061,57438.0
2016-12-16 13:50:00,44.16,44.2,44.12,44.19,56347.0,33.0061,33.0359,32.9762,33.0285,56347.0
2016-12-16 14:00:00,44.18,44.25,44.17,44.22,41609.0,33.021,33.0733,33.0135,33.0509,41609.0
2016-12-16 14:10:00,44.22,44.22,44.15,44.16,46574.0,33.0509,33.0509,32.9986,33.0061,46574.0
2016-12-16 14:20:00,44.15,44.21,44.13,44.18,45733.0,32.9986,33.0434,32.9836,33.021,45733.0
2016-12-16 14:30:00,44.18,44.18,44.09,44.1,53603.0,33.021,33.021,32.9537,32.9612,53603.0
2016-12-16 14:40:00,44.09,44.18,44.09,44.17,90630.0,32.9537,33.021,32.9537,33.0135,90630.0
2016-12-16 14:50:00,44.18,44.2,44.11,44.16,64096.0,33.021,33.0359,32.9687,33.0061,64096.0
2016-12-16 15:00:00,44.15,44.23,44.09,44.19,210918.0,32.9986,33.0584,32.9537,33.0285,210918.0
2016-12-16 15:10:00,44.19,44.19,44.11,44.11,66773.0,33.0285,33.0285,32.9687,32.9687,66773.0
2016-12-16 15:20:00,44.11,44.14,44.02,44.02,138040.0,32.9687,32.9911,32.9014,32.9014,138040.0
2016-12-16 15:30:00,44.02,44.04,43.96,43.97,153887.0,32.9014,32.9164,32.8566,32.864,153887.0
2016-12-16 15:40:00,43.96,44.02,43.83,44.02,233484.0,32.8566,32.9014,32.7594,32.9014,233484.0
2016-12-16 15:50:00,44.02,44.03,43.97,43.99,399115.0,32.9014,32.9089,32.864,32.879,399115.0
2016-12-19 09:30:00,44.2,44.2,43.76,43.77,95033.0,33.0359,33.0359,32.7071,32.7146,95033.0
2016-12-19 09:40:00,43.77,43.98,43.75,43.92,93441.0,32.7146,32.8715,32.6996,32.8267,93441.0
2016-12-19 09:50:00,43.92,43.93,43.71,43.76,39478.0,32.8267,32.8341,32.6697,32.7071,39478.0
2016-12-19 10:00:00,43.76,43.81,43.68,43.7,60953.0,32.7071,32.7445,32.6473,32.6622,60953.0
2016-12-19 10:10:00,43.7,43.7,43.62,43.66,42080.0,32.6622,32.6622,32.6024,32.6323,42080.0
2016-12-19 10:20:00,43.65,43.68,43.59,43.64,48792.0,32.6249,32.6473,32.58,32.6174,48792.0
2016-12-19 10:30:00,43.63,43.66,43.59,43.61,26549.0,32.6099,32.6323,32.58,32.595,26549.0
2016-12-19 10:40:00,43.6,43.62,43.52,43.53,60073.0,32.5875,32.6024,32.5277,32.5352,60073.0
2016-12-19 10:50:00,43.53,43.54,43.42,43.42,56408.0,32.5352,32.5427,32.453,32.453,56408.0
2016-12-19 11:00:00,43.42,43.54,43.38,43.52,65416.0,32.453,32.5427,32.4231,32.5277,65416.0
2016-12-19 11:10:00,43.51,43.6,43.48,43.58,63607.0,32.5202,32.5875,32.4978,32.5725,63607.0
2016-12-19 11:20:00,43.59,43.68,43.51,43.59,133236.0,32.58,32.6473,32.5202,32.58,133236.0
2016-12-19 11:30:00,43.59,43.62,43.48,43.58,116239.0,32.58,32.6024,32.4978,32.5725,116239.0
2016-12-19 11:40:00,43.59,43.61,43.54,43.61,65361.0,32.58,32.595,32.5427,32.595,65361.0
2016-12-19 11:50:00,43.6,43.6,43.51,43.59,118131.0,32.5875,32.5875,32.5202,32.58,118131.0
2016-12-19 12:00:00,43.59,43.6,43.55,43.59,105716.0,32.58,32.5875,32.5501,32.58,105716.0
2016-12-19 12:10:00,43.61,43.62,43.55,43.56,90664.0,32.595,32.6024,32.5501,32.5576,90664.0
2016-12-19 12:20:00,43.56,43.59,43.55,43.55,32813.0,32.5576,32.58,32.5501,32.5501,32813.0
2016-12-19 12:30:00,43.56,43.58,43.54,43.57,35007.0,32.5576,32.5725,32.5427,32.5651,35007.0
2016-12-19 12:40:00,43.58,43.58,43.52,43.54,77989.0,32.5725,32.5725,32.5277,32.5427,77989.0
2016-12-19 12:50:00,43.54,43.6,43.53,43.57,33620.0,32.5427,32.5875,32.5352,32.5651,33620.0
2016-12-19 13:00:00,43.57,43.61,43.54,43.61,55357.0,32.5651,32.595,32.5427,32.595,55357.0
2016-12-19 13:10:00,43.6,43.63,43.57,43.6,44523.0,32.5875,32.6099,32.5651,32.5875,44523.0
2016-12-19 13:20:00,43.6,43.65,43.59,43.64,81789.0,32.5875,32.6249,32.58,32.6174,81789.0
2016-12-19 13:30:00,43.64,43.65,43.53,43.54,28712.0,32.6174,32.6249,32.5352,32.5427,28712.0
2016-12-19 13:40:00,43.54,43.61,43.54,43.6,31752.0,32.5427,32.595,32.5427,32.5875,31752.0
2016-12-19 13:50:00,43.61,43.67,43.58,43.65,60428.0,32.595,32.6398,32.5725,32.6249,60428.0
2016-12-19 14:00:00,43.65,43.72,43.64,43.68,32639.0,32.6249,32.6772,32.6174,32.6473,32639.0
2016-12-19 14:10:00,43.68,43.74,43.67,43.68,21265.0,32.6473,32.6921,32.6398,32.6473,21265.0
2016-12-19 14:20:00,43.68,43.72,43.67,43.69,20723.0,32.6473,32.6772,32.6398,32.6548,20723.0
2016-12-19 14:30:00,43.7,43.7,43.64,43.64,22277.0,32.6622,32.6622,32.6174,32.6174,22277.0
2016-12-19 14:40:00,43.65,43.68,43.62,43.65,36261.0,32.6249,32.6473,32.6024,32.6249,36261.0
2016-12-19 14:50:00,43.64,43.64,43.59,43.6,16458.0,32.6174,32.6174,32.58,32.5875,16458.0
2016-12-19 15:00:00,43.6,43.63,43.56,43.63,26239.0,32.5875,32.6099,32.5576,32.6099,26239.0
2016-12-19 15:10:00,43.63,43.63,43.58,43.59,26169.0,32.6099,32.6099,32.5725,32.58,26169.0
2016-12-19 15:20:00,43.58,43.61,43.56,43.59,43342.0,32.5725,32.595,32.5576,32.58,43342.0
2016-12-19 15:30:00,43.59,43.65,43.57,43.64,95877.0,32.58,32.6249,32.5651,32.6174,95877.0
2016-12-19 15:40:00,43.64,43.69,43.64,43.65,74376.0,32.6174,32.6548,32.6174,32.6249,74376.0
2016-12-19 15:50:00,43.65,43.67,43.63,43.66,175695.0,32.6249,32.6398,32.6099,32.6323,175695.0
2016-12-20 09:30:00,43.94,44.06,43.77,43.88,170462.0,32.8416,32.9313,32.7146,32.7968,170462.0
2016-12-20 09:40:00,43.89,43.93,43.83,43.9,46909.0,32.8042,32.8341,32.7594,32.8117,46909.0
2016-12-20 09:50:00,43.91,43.91,43.72,43.75,56654.0,32.8192,32.8192,32.6772,32.6996,56654.0
2016-12-20 10:00:00,43.8,43.85,43.74,43.79,47128.0,32.737,32.7744,32.6921,32.7295,47128.0
2016-12-20 10:10:00,43.81,43.83,43.73,43.77,34101.0,32.7445,32.7594,32.6847,32.7146,34101.0
2016-12-20 10:20:00,43.76,43.81,43.73,43.77,38919.0,32.7071,32.7445,32.6847,32.7146,38919.0
2016-12-20 10:30:00,43.78,43.79,43.68,43.7,26379.0,32.722,32.7295,32.6473,32.6622,26379.0
2016-12-20 10:40:00,43.7,43.71,43.66,43.7,28550.0,32.6622,32.6697,32.6323,32.6622,28550.0
2016-12-20 10:50:00,43.7,43.84,43.64,43.81,133537.0,32.6622,32.7669,32.6174,32.7445,133537.0
2016-12-20 11:00:00,43.81,43.83,43.75,43.76,41912.0,32.7445,32.7594,32.6996,32.7071,41912.0
2016-12-20 11:10:00,43.77,43.85,43.69,43.84,52093.0,32.7146,32.7744,32.6548,32.7669,52093.0
2016-12-20 11:20:00,43.84,43.86,43.82,43.84,27527.0,32.7669,32.7818,32.7519,32.7669,27527.0
2016-12-20 11:30:00,43.84,43.85,43.7,43.7,33407.0,32.7669,32.7744,32.6622,32.6622,33407.0
2016-12-20 11:40:00,43.72,43.82,43.71,43.78,40258.0,32.6772,32.7519,32.6697,32.722,40258.0
2016-12-20 11:50:00,43.78,43.78,43.69,43.74,17279.0,32.722,32.722,32.6548,32.6921,17279.0
2016-12-20 12:00:00,43.74,43.81,43.71,43.8,22683.0,32.6921,32.7445,32.6697,32.737,22683.0
2016-12-20 12:10:00,43.81,43.87,43.8,43.82,16960.0,32.7445,32.7893,32.737,32.7519,16960.0
2016-12-20 12:20:00,43.82,43.83,43.77,43.78,10041.0,32.7519,32.7594,32.7146,32.722,10041.0
2016-12-20 12:30:00,43.79,43.83,43.77,43.79,8869.0,32.7295,32.7594,32.7146,32.7295,8869.0
2016-12-20 12:40:00,43.78,43.83,43.77,43.81,20878.0,32.722,32.7594,32.7146,32.7445,20878.0
2016-12-20 12:50:00,43.81,43.85,43.8,43.84,9603.0,32.7445,32.7744,32.737,32.7669,9603.0
2016-12-20 13:00:00,43.84,43.84,43.77,43.77,11473.0,32.7669,32.7669,32.7146,32.7146,11473.0
2016-12-20 13:10:00,43.78,43.84,43.77,43.81,17293.0,32.722,32.7669,32.7146,32.7445,17293.0
2016-12-20 13:20:00,43.82,43.83,43.8,43.81,14663.0,32.7519,32.7594,32.737,32.7445,14663.0
2016-12-20 13:30:00,43.82,43.83,43.76,43.78,26115.0,32.7519,32.7594,32.7071,32.722,26115.0
2016-12-20 13:40:00,43.79,43.79,43.76,43.78,17747.0,32.7295,32.7295,32.7071,32.722,17747.0
2016-12-20 13:50:00,43.78,43.83,43.78,43.82,21949.0,32.722,32.7594,32.722,32.7519,21949.0
2016-12-20 14:00:00,43.82,43.82,43.78,43.79,52624.0,32.7519,32.7519,32.722,32.7295,52624.0
2016-12-20 14:10:00,43.8,43.83,43.77,43.79,28637.0,32.737,32.7594,32.7146,32.7295,28637.0
2016-12-20 14:20:00,43.8,43.81,43.75,43.77,26155.0,32.737,32.7445,32.6996,32.7146,26155.0
2016-12-20 14:30:00,43.77,43.78,43.73,43.78,16471.0,32.7146,32.722,32.6847,32.722,16471.0
2016-12-20 14:40:00,43.77,43.78,43.73,43.74,12779.0,32.7146,32.722,32.6847,32.6921,12779.0
2016-12-20 14:50:00,43.74,43.83,43.74,43.83,19024.0,32.6921,32.7594,32.6921,32.7594,19024.0
2016-12-20 15:00:00,43.82,43.83,43.76,43.8,17362.0,32.7519,32.7594,32.7071,32.737,17362.0
2016-12-20 15:10:00,43.79,43.79,43.73,43.74,31233.0,32.7295,32.7295,32.6847,32.6921,31233.0
2016-12-20 15:20:00,43.75,43.75,43.7,43.73,57960.0,32.6996,32.6996,32.6622,32.6847,57960.0
2016-12-20 15:30:00,43.74,43.76,43.7,43.7,75592.0,32.6921,32.7071,32.6622,32.6622,75592.0
2016-12-20 15:40:00,43.7,43.74,43.7,43.71,79545.0,32.6622,32.6921,32.6622,32.6697,79545.0
2016-12-20 15:50:00,43.72,43.77,43.7,43.76,158018.0,32.6772,32.7146,32.6622,32.7071,158018.0
2016-12-21 09:30:00,43.8,43.96,43.76,43.88,55077.0,32.737,32.8566,32.7071,32.7968,55077.0
2016-12-21 09:40:00,43.87,43.87,43.75,43.81,23567.0,32.7893,32.7893,32.6996,32.7445,23567.0
2016-12-21 09:50:00,43.82,43.86,43.76,43.77,20653.0,32.7519,32.7818,32.7071,32.7146,20653.0
2016-12-21 10:00:00,43.78,43.88,43.77,43.86,25470.0,32.722,32.7968,32.7146,32.7818,25470.0
2016-12-21 10:10:00,43.87,43.94,43.87,43.94,13531.0,32.7893,32.8416,32.7893,32.8416,13531.0
2016-12-21 10:20:00,43.94,43.95,43.87,43.87,10233.0,32.8416,32.8491,32.7893,32.7893,10233.0
2016-12-21 10:30:00,43.87,43.94,43.86,43.94,19474.0,32.7893,32.8416,32.7818,32.8416,19474.0
2016-12-21 10:40:00,43.92,43.98,43.88,43.98,14761.0,32.8267,32.8715,32.7968,32.8715,14761.0
2016-12-21 10:50:00,43.97,44.02,43.95,43.97,15343.0,32.864,32.9014,32.8491,32.864,15343.0
2016-12-21 11:00:00,43.97,43.97,43.88,43.93,21563.0,32.864,32.864,32.7968,32.8341,21563.0
2016-12-21 11:10:00,43.93,44.03,43.93,43.97,20406.0,32.8341,32.9089,32.8341,32.864,20406.0
2016-12-21 11:20:00,43.97,44.02,43.95,44.02,17809.0,32.864,32.9014,32.8491,32.9014,17809.0
2016-12-21 11:30:00,44.02,44.06,43.95,43.99,31034.0,32.9014,32.9313,32.8491,32.879,31034.0
2016-12-21 11:40:00,43.99,44.0,43.94,43.96,13989.0,32.879,32.8865,32.8416,32.8566,13989.0
2016-12-21 11:50:00,43.98,43.99,43.91,43.93,14626.0,32.8715,32.879,32.8192,32.8341,14626.0
2016-12-21 12:00:00,43.93,43.93,43.9,43.9,10766.0,32.8341,32.8341,32.8117,32.8117,10766.0
2016-12-21 12:10:00,43.91,43.93,43.88,43.91,9249.0,32.8192,32.8341,32.7968,32.8192,9249.0
2016-12-21 12:20:00,43.91,43.91,43.85,43.87,13614.0,32.8192,32.8192,32.7744,32.7893,13614.0
2016-12-21 12:30:00,43.86,43.87,43.81,43.87,39634.0,32.7818,32.7893,32.7445,32.7893,39634.0
2016-12-21 12:40:00,43.87,43.93,43.85,43.92,8169.0,32.7893,32.8341,32.7744,32.8267,8169.0
2016-12-21 12:50:00,43.92,43.94,43.9,43.91,10961.0,32.8267,32.8416,32.8117,32.8192,10961.0
2016-12-21 13:00:00,43.91,43.91,43.87,43.89,11767.0,32.8192,32.8192,32.7893,32.8042,11767.0
2016-12-21 13:10:00,43.89,43.9,43.83,43.85,18807.0,32.8042,32.8117,32.7594,32.7744,18807.0
2016-12-21 13:20:00,43.85,43.86,43.79,43.79,12300.0,32.7744,32.7818,32.7295,32.7295,12300.0
2016-12-21 13:30:00,43.79,43.8,43.77,43.78,9008.0,32.7295,32.737,32.7146,32.722,9008.0
2016-12-21 13:40:00,43.78,43.8,43.78,43.8,9432.0,32.722,32.737,32.722,32.737,9432.0
2016-12-21 13:50:00,43.79,43.79,43.73,43.74,40569.0,32.7295,32.7295,32.6847,32.6921,40569.0
2016-12-21 14:00:00,43.75,43.83,43.74,43.81,13333.0,32.6996,32.7594,32.6921,32.7445,13333.0
2016-12-21 14:10:00,43.8,43.83,43.8,43.8,8155.0,32.737,32.7594,32.737,32.737,8155.0
2016-12-21 14:20:00,43.8,43.81,43.76,43.8,13103.0,32.737,32.7445,32.7071,32.737,13103.0
2016-12-21 14:30:00,43.8,43.85,43.79,43.8,13351.0,32.737,32.7744,32.7295,32.737,13351.0
2016-12-21 14:40:00,43.8,43.81,43.76,43.8,9891.0,32.737,32.7445,32.7071,32.737,9891.0
2016-12-21 14:50:00,43.8,43.81,43.78,43.79,22250.0,32.737,32.7445,32.722,32.7295,22250.0
2016-12-21 15:00:00,43.79,43.8,43.73,43.74,27156.0,32.7295,32.737,32.6847,32.6921,27156.0
2016-12-21 15:10:00,43.74,43.74,43.65,43.69,25912.0,32.6921,32.6921,32.6249,32.6548,25912.0
2016-12-21 15:20:00,43.69,43.74,43.68,43.72,27509.0,32.6548,32.6921,32.6473,32.6772,27509.0
2016-12-21 15:30:00,43.72,43.72,43.63,43.68,31726.0,32.6772,32.6772,32.6099,32.6473,31726.0
2016-12-21 15:40:00,43.68,43.69,43.63,43.65,44951.0,32.6473,32.6548,32.6099,32.6249,44951.0
2016-12-21 15:50:00,43.64,43.66,43.59,43.6,112916.0,32.6174,32.6323,32.58,32.5875,112916.0
2016-12-22 09:30:00,43.6,43.62,43.47,43.57,43990.0,32.5875,32.6024,32.4903,32.5651,43990.0
2016-12-22 09:40:00,43.56,43.56,43.47,43.54,16589.0,32.5576,32.5576,32.4903,32.5427,16589.0
2016-12-22 09:50:00,43.54,43.57,43.53,43.55,13540.0,32.5427,32.5651,32.5352,32.5501,13540.0
2016-12-22 10:00:00,43.54,43.55,43.33,43.35,34982.0,32.5427,32.5501,32.3857,32.4006,34982.0
2016-12-22 10:10:00,43.36,43.45,43.35,43.42,90480.0,32.4081,32.4754,32.4006,32.453,90480.0
2016-12-22 10:20:00,43.43,43.52,43.43,43.49,16773.0,32.4604,32.5277,32.4604,32.5053,16773.0
2016-12-22 10:30:00,43.51,43.64,43.5,43.64,33327.0,32.5202,32.6174,32.5128,32.6174,33327.0
2016-12-22 10:40:00,43.64,43.66,43.61,43.64,23501.0,32.6174,32.6323,32.595,32.6174,23501.0
2016-12-22 10:50:00,43.63,43.64,43.6,43.62,47285.0,32.6099,32.6174,32.5875,32.6024,47285.0
2016-12-22 11:00:00,43.62,43.62,43.53,43.53,49672.0,32.6024,32.6024,32.5352,32.5352,49672.0
2016-12-22 11:10:00,43.53,43.61,43.47,43.6,41237.0,32.5352,32.595,32.4903,32.5875,41237.0
2016-12-22 11:20:00,43.6,43.69,43.6,43.64,19257.0,32.5875,32.6548,32.5875,32.6174,19257.0
2016-12-22 11:30:00,43.65,43.65,43.6,43.62,11611.0,32.6249,32.6249,32.5875,32.6024,11611.0
2016-12-22 11:40:00,43.63,43.63,43.58,43.6,18173.0,32.6099,32.6099,32.5725,32.5875,18173.0
2016-12-22 11:50:00,43.61,43.65,43.61,43.63,17309.0,32.595,32.6249,32.595,32.6099,17309.0
2016-12-22 12:00:00,43.64,43.66,43.57,43.58,20039.0,32.6174,32.6323,32.5651,32.5725,20039.0
2016-12-22 12:10:00,43.58,43.64,43.57,43.63,27576.0,32.5725,32.6174,32.5651,32.6099,27576.0
2016-12-22 12:20:00,43.62,43.66,43.62,43.65,6151.0,32.6024,32.6323,32.6024,32.6249,6151.0
2016-12-22 12:30:00,43.64,43.69,43.64,43.67,32088.0,32.6174,32.6548,32.6174,32.6398,32088.0
2016-12-22 12:40:00,43.67,43.67,43.63,43.64,19479.0,32.6398,32.6398,32.6099,32.6174,19479.0
2016-12-22 12:50:00,43.64,43.66,43.58,43.59,19484.0,32.6174,32.6323,32.5725,32.58,19484.0
2016-12-22 13:00:00,43.58,43.6,43.56,43.58,8259.0,32.5725,32.5875,32.5576,32.5725,8259.0
2016-12-22 13:10:00,43.59,43.59,43.55,43.56,11234.0,32.58,32.58,32.5501,32.5576,11234.0
2016-12-22 13:20:00,43.57,43.58,43.55,43.57,13895.0,32.5651,32.5725,32.5501,32.5651,13895.0
2016-12-22 13:30:00,43.57,43.58,43.53,43.56,19991.0,32.5651,32.5725,32.5352,32.5576,19991.0
2016-12-22 13:40:00,43.56,43.61,43.56,43.6,20671.0,32.5576,32.595,32.5576,32.5875,20671.0
2016-12-22 13:50:00,43.61,43.61,43.57,43.59,20474.0,32.595,32.595,32.5651,32.58,20474.0
2016-12-22 14:00:00,43.6,43.65,43.59,43.65,11515.0,32.5875,32.6249,32.58,32.6249,11515.0
2016-12-22 14:10:00,43.64,43.69,43.64,43.65,22181.0,32.6174,32.6548,32.6174,32.6249,22181.0
2016-12-22 14:20:00,43.65,43.69,43.64,43.68,6917.0,32.6249,32.6548,32.6174,32.6473,6917.0
2016-12-22 14:30:00,43.69,43.72,43.68,43.69,11657.0,32.6548,32.6772,32.6473,32.6548,11657.0
2016-12-22 14:40:00,43.69,43.72,43.69,43.72,8098.0,32.6548,32.6772,32.6548,32.6772,8098.0
2016-12-22 14:50:00,43.72,43.75,43.71,43.75,18196.0,32.6772,32.6996,32.6697,32.6996,18196.0
2016-12-22 15:00:00,43.75,43.77,43.67,43.69,20369.0,32.6996,32.7146,32.6398,32.6548,20369.0
2016-12-22 15:10:00,43.69,43.71,43.67,43.69,11719.0,32.6548,32.6697,32.6398,32.6548,11719.0
2016-12-22 15:20:00,43.68,43.74,43.66,43.73,14688.0,32.6473,32.6921,32.6323,32.6847,14688.0
2016-12-22 15:30:00,43.73,43.77,43.64,43.66,44329.0,32.6847,32.7146,32.6174,32.6323,44329.0
2016-12-22 15:40:00,43.65,43.68,43.64,43.68,43755.0,32.6249,32.6473,32.6174,32.6473,43755.0
2016-12-22 15:50:00,43.68,43.71,43.65,43.69,144053.0,32.6473,32.6697,32.6249,32.6548,144053.0
2016-12-23 09:30:00,43.72,43.72,43.58,43.62,20795.0,32.6772,32.6772,32.5725,32.6024,20795.0
2016-12-23 09:40:00,43.63,43.68,43.59,43.66,14153.0,32.6099,32.6473,32.58,32.6323,14153.0
2016-12-23 09:50:00,43.66,43.68,43.58,43.63,10031.0,32.6323,32.6473,32.5725,32.6099,10031.0
2016-12-23 10:00:00,43.61,43.66,43.53,43.63,16247.0,32.595,32.6323,32.5352,32.6099,16247.0
2016-12-23 10:10:00,43.63,43.75,43.62,43.73,22818.0,32.6099,32.6996,32.6024,32.6847,22818.0
2016-12-23 10:20:00,43.75,43.77,43.64,43.65,12411.0,32.6996,32.7146,32.6174,32.6249,12411.0
2016-12-23 10:30:00,43.65,43.7,43.63,43.65,26823.0,32.6249,32.6622,32.6099,32.6249,26823.0
2016-12-23 10:40:00,43.65,43.68,43.63,43.64,32109.0,32.6249,32.6473,32.6099,32.6174,32109.0
2016-12-23 10:50:00,43.63,43.66,43.58,43.66,11843.0,32.6099,32.6323,32.5725,32.6323,11843.0
2016-12-23 11:00:00,43.66,43.7,43.63,43.7,19723.0,32.6323,32.6622,32.6099,32.6622,19723.0
2016-12-23 11:10:00,43.7,43.71,43.68,43.69,19472.0,32.6622,32.6697,32.6473,32.6548,19472.0
2016-12-23 11:20:00,43.69,43.74,43.67,43.72,14753.0,32.6548,32.6921,32.6398,32.6772,14753.0
2016-12-23 11:30:00,43.72,43.76,43.7,43.71,12520.0,32.6772,32.7071,32.6622,32.6697,12520.0
2016-12-23 11:40:00,43.71,43.72,43.67,43.72,5392.0,32.6697,32.6772,32.6398,32.6772,5392.0
2016-12-23 11:50:00,43.72,43.72,43.65,43.67,5900.0,32.6772,32.6772,32.6249,32.6398,5900.0
2016-12-23 12:00:00,43.67,43.67,43.62,43.64,7822.0,32.6398,32.6398,32.6024,32.6174,7822.0
2016-12-23 12:10:00,43.63,43.63,43.6,43.63,6005.0,32.6099,32.6099,32.5875,32.6099,6005.0
2016-12-23 12:20:00,43.64,43.65,43.59,43.6,7961.0,32.6174,32.6249,32.58,32.5875,7961.0
2016-12-23 12:30:00,43.6,43.63,43.6,43.62,4748.0,32.5875,32.6099,32.5875,32.6024,4748.0
2016-12-23 12:40:00,43.63,43.67,43.62,43.62,9121.0,32.6099,32.6398,32.6024,32.6024,9121.0
2016-12-23 12:50:00,43.62,43.62,43.58,43.58,7293.0,32.6024,32.6024,32.5725,32.5725,7293.0
2016-12-23 13:00:00,43.58,43.59,43.55,43.56,8100.0,32.5725,32.58,32.5501,32.5576,8100.0
2016-12-23 13:10:00,43.57,43.58,43.52,43.55,6663.0,32.5651,32.5725,32.5277,32.5501,6663.0
2016-12-23 13:20:00,43.55,43.56,43.54,43.54,2001.0,32.5501,32.5576,32.5427,32.5427,2001.0
2016-12-23 13:30:00,43.54,43.56,43.53,43.56,7179.0,32.5427,32.5576,32.5352,32.5576,7179.0
2016-12-23 13:40:00,43.55,43.57,43.53,43.56,11158.0,32.5501,32.5651,32.5352,32.5576,11158.0
2016-12-23 13:50:00,43.56,43.58,43.56,43.57,7239.0,32.5576,32.5725,32.5576,32.5651,7239.0
2016-12-23 14:00:00,43.57,43.58,43.54,43.57,7910.0,32.5651,32.5725,32.5427,32.5651,7910.0
2016-12-23 14:10:00,43.57,43.6,43.56,43.59,6108.0,32.5651,32.5875,32.5576,32.58,6108.0
2016-12-23 14:20:00,43.59,43.59,43.55,43.55,4551.0,32.58,32.58,32.5501,32.5501,4551.0
2016-12-23 14:30:00,43.55,43.58,43.54,43.58,7247.0,32.5501,32.5725,32.5427,32.5725,7247.0
2016-12-23 14:40:00,43.58,43.6,43.57,43.6,9498.0,32.5725,32.5875,32.5651,32.5875,9498.0
2016-12-23 14:50:00,43.6,43.63,43.6,43.62,8650.0,32.5875,32.6099,32.5875,32.6024,8650.0
2016-12-23 15:00:00,43.63,43.67,43.63,43.67,11343.0,32.6099,32.6398,32.6099,32.6398,11343.0
2016-12-23 15:10:00,43.67,43.68,43.64,43.67,13448.0,32.6398,32.6473,32.6174,32.6398,13448.0
2016-12-23 15:20:00,43.66,43.67,43.63,43.63,14364.0,32.6323,32.6398,32.6099,32.6099,14364.0
2016-12-23 15:30:00,43.63,43.64,43.6,43.61,19969.0,32.6099,32.6174,32.5875,32.595,19969.0
2016-12-23 15:40:00,43.61,43.69,43.61,43.65,24505.0,32.595,32.6548,32.595,32.6249,24505.0
2016-12-23 15:50:00,43.66,43.69,43.65,43.68,62408.0,32.6323,32.6548,32.6249,32.6473,62408.0
2016-12-27 09:30:00,43.68,43.68,43.51,43.57,56837.0,32.6473,32.6473,32.5202,32.5651,56837.0
2016-12-27 09:40:00,43.58,43.76,43.58,43.65,41045.0,32.5725,32.7071,32.5725,32.6249,41045.0
2016-12-27 09:50:00,43.64,43.69,43.59,43.65,29946.0,32.6174,32.6548,32.58,32.6249,29946.0
2016-12-27 10:00:00,43.66,43.72,43.64,43.7,26935.0,32.6323,32.6772,32.6174,32.6622,26935.0
2016-12-27 10:10:00,43.7,43.77,43.66,43.75,32190.0,32.6622,32.7146,32.6323,32.6996,32190.0
2016-12-27 10:20:00,43.75,43.78,43.71,43.74,80217.0,32.6996,32.722,32.6697,32.6921,80217.0
2016-12-27 10:30:00,43.72,43.78,43.71,43.75,33815.0,32.6772,32.722,32.6697,32.6996,33815.0
2016-12-27 10:40:00,43.76,43.82,43.76,43.8,22557.0,32.7071,32.7519,32.7071,32.737,22557.0
2016-12-27 10:50:00,43.79,43.79,43.71,43.73,27836.0,32.7295,32.7295,32.6697,32.6847,27836.0
2016-12-27 11:00:00,43.74,43.75,43.7,43.71,29579.0,32.6921,32.6996,32.6622,32.6697,29579.0
2016-12-27 11:10:00,43.71,43.74,43.71,43.73,23922.0,32.6697,32.6921,32.6697,32.6847,23922.0
2016-12-27 11:20:00,43.74,43.77,43.68,43.68,40428.0,32.6921,32.7146,32.6473,32.6473,40428.0
2016-12-27 11:30:00,43.69,43.73,43.63,43.63,50044.0,32.6548,32.6847,32.6099,32.6099,50044.0
2016-12-27 11:40:00,43.63,43.65,43.59,43.62,43889.0,32.6099,32.6249,32.58,32.6024,43889.0
2016-12-27 11:50:00,43.62,43.68,43.61,43.67,31123.0,32.6024,32.6473,32.595,32.6398,31123.0
2016-12-27 12:00:00,43.67,43.7,43.66,43.67,20825.0,32.6398,32.6622,32.6323,32.6398,20825.0
2016-12-27 12:10:00,43.68,43.75,43.68,43.73,21838.0,32.6473,32.6996,32.6473,32.6847,21838.0
2016-12-27 12:20:00,43.74,43.75,43.73,43.73,29836.0,32.6921,32.6996,32.6847,32.6847,29836.0
2016-12-27 12:30:00,43.74,43.79,43.74,43.76,34973.0,32.6921,32.7295,32.6921,32.7071,34973.0
2016-12-27 12:40:00,43.76,43.79,43.73,43.75,26009.0,32.7071,32.7295,32.6847,32.6996,26009.0
2016-12-27 12:50:00,43.76,43.8,43.75,43.77,56811.0,32.7071,32.737,32.6996,32.7146,56811.0
2016-12-27 13:00:00,43.77,43.8,43.76,43.77,29144.0,32.7146,32.737,32.7071,32.7146,29144.0
2016-12-27 13:10:00,43.77,43.8,43.77,43.78,30392.0,32.7146,32.737,32.7146,32.722,30392.0
2016-12-27 13:20:00,43.79,43.86,43.78,43.83,29567.0,32.7295,32.7818,32.722,32.7594,29567.0
2016-12-27 13:30:00,43.83,43.88,43.81,43.87,25073.0,32.7594,32.7968,32.7445,32.7893,25073.0
2016-12-27 13:40:00,43.86,43.86,43.81,43.81,18147.0,32.7818,32.7818,32.7445,32.7445,18147.0
2016-12-27 13:50:00,43.81,43.84,43.78,43.82,26622.0,32.7445,32.7669,32.722,32.7519,26622.0
2016-12-27 14:00:00,43.82,43.86,43.78,43.86,27186.0,32.7519,32.7818,32.722,32.7818,27186.0
2016-12-27 14:10:00,43.86,43.92,43.86,43.86,36561.0,32.7818,32.8267,32.7818,32.7818,36561.0
2016-12-27 14:20:00,43.86,43.88,43.83,43.84,29591.0,32.7818,32.7968,32.7594,32.7669,29591.0
2016-12-27 14:30:00,43.85,43.87,43.82,43.84,28199.0,32.7744,32.7893,32.7519,32.7669,28199.0
2016-12-27 14:40:00,43.84,43.87,43.83,43.84,21944.0,32.7669,32.7893,32.7594,32.7669,21944.0
2016-12-27 14:50:00,43.84,43.86,43.79,43.79,31682.0,32.7669,32.7818,32.7295,32.7295,31682.0
2016-12-27 15:00:00,43.8,43.86,43.79,43.85,28180.0,32.737,32.7818,32.7295,32.7744,28180.0
2016-12-27 15:10:00,43.84,43.85,43.79,43.8,32792.0,32.7669,32.7744,32.7295,32.737,32792.0
2016-12-27 15:20:00,43.8,43.81,43.74,43.75,31383.0,32.737,32.7445,32.6921,32.6996,31383.0
2016-12-27 15:30:00,43.75,43.77,43.71,43.76,35131.0,32.6996,32.7146,32.6697,32.7071,35131.0
2016-12-27 15:40:00,43.75,43.77,43.72,43.76,112783.0,32.6996,32.7146,32.6772,32.7071,112783.0
2016-12-27 15:50:00,43.75,43.8,43.75,43.8,96890.0,32.6996,32.737,32.6996,32.737,96890.0
2016-12-28 09:30:00,43.78,43.89,43.69,43.79,35100.0,32.722,32.8042,32.6548,32.7295,35100.0
2016-12-28 09:40:00,43.8,43.86,43.7,43.71,31531.0,32.737,32.7818,32.6622,32.6697,31531.0
2016-12-28 09:50:00,43.71,43.8,43.68,43.74,43003.0,32.6697,32.737,32.6473,32.6921,43003.0
2016-12-28 10:00:00,43.75,43.88,43.74,43.88,40921.0,32.6996,32.7968,32.6921,32.7968,40921.0
2016-12-28 10:10:00,43.9,43.9,43.79,43.82,30045.0,32.8117,32.8117,32.7295,32.7519,30045.0
2016-12-28 10:20:00,43.84,43.91,43.83,43.84,26342.0,32.7669,32.8192,32.7594,32.7669,26342.0
2016-12-28 10:30:00,43.84,43.86,43.75,43.76,31766.0,32.7669,32.7818,32.6996,32.7071,31766.0
2016-12-28 10:40:00,43.76,43.8,43.75,43.76,25857.0,32.7071,32.737,32.6996,32.7071,25857.0
2016-12-28 10:50:00,43.77,43.79,43.71,43.79,70989.0,32.7146,32.7295,32.6697,32.7295,70989.0
2016-12-28 11:00:00,43.79,43.82,43.71,43.72,34656.0,32.7295,32.7519,32.6697,32.6772,34656.0
2016-12-28 11:10:00,43.72,43.74,43.67,43.69,37738.0,32.6772,32.6921,32.6398,32.6548,37738.0
2016-12-28 11:20:00,43.69,43.74,43.65,43.74,28540.0,32.6548,32.6921,32.6249,32.6921,28540.0
2016-12-28 11:30:00,43.73,43.73,43.69,43.72,38251.0,32.6847,32.6847,32.6548,32.6772,38251.0
2016-12-28 11:40:00,43.72,43.8,43.72,43.8,29436.0,32.6772,32.737,32.6772,32.737,29436.0
2016-12-28 11:50:00,43.79,43.8,43.7,43.7,33655.0,32.7295,32.737,32.6622,32.6622,33655.0
2016-12-28 12:00:00,43.7,43.72,43.65,43.65,63386.0,32.6622,32.6772,32.6249,32.6249,63386.0
2016-12-28 12:10:00,43.64,43.65,43.55,43.63,43820.0,32.6174,32.6249,32.5501,32.6099,43820.0
2016-12-28 12:20:00,43.61,43.63,43.55,43.57,25879.0,32.595,32.6099,32.5501,32.5651,25879.0
2016-12-28 12:30:00,43.57,43.58,43.55,43.56,26013.0,32.5651,32.5725,32.5501,32.5576,26013.0
2016-12-28 12:40:00,43.56,43.57,43.48,43.53,34084.0,32.5576,32.5651,32.4978,32.5352,34084.0
2016-12-28 12:50:00,43.53,43.61,43.53,43.59,16487.0,32.5352,32.595,32.5352,32.58,16487.0
2016-12-28 13:00:00,43.59,43.65,43.57,43.6,22554.0,32.58,32.6249,32.5651,32.5875,22554.0
2016-12-28 13:10:00,43.6,43.61,43.56,43.56,29985.0,32.5875,32.595,32.5576,32.5576,29985.0
2016-12-28 13:20:00,43.56,43.57,43.52,43.53,28096.0,32.5576,32.5651,32.5277,32.5352,28096.0
2016-12-28 13:30:00,43.53,43.53,43.46,43.47,22818.0,32.5352,32.5352,32.4829,32.4903,22818.0
2016-12-28 13:40:00,43.47,43.47,43.43,43.44,22476.0,32.4903,32.4903,32.4604,32.4679,22476.0
2016-12-28 13:50:00,43.44,43.48,43.42,43.42,32537.0,32.4679,32.4978,32.453,32.453,32537.0
2016-12-28 14:00:00,43.43,43.44,43.41,43.43,28691.0,32.4604,32.4679,32.4455,32.4604,28691.0
2016-12-28 14:10:00,43.44,43.47,43.43,43.46,29211.0,32.4679,32.4903,32.4604,32.4829,29211.0
2016-12-28 14:20:00,43.46,43.47,43.44,43.47,35197.0,32.4829,32.4903,32.4679,32.4903,35197.0
2016-12-28 14:30:00,43.47,43.5,43.46,43.5,21114.0,32.4903,32.5128,32.4829,32.5128,21114.0
2016-12-28 14:40:00,43.5,43.51,43.46,43.46,28457.0,32.5128,32.5202,32.4829,32.4829,28457.0
2016-12-28 14:50:00,43.46,43.48,43.42,43.43,54323.0,32.4829,32.4978,32.453,32.4604,54323.0
2016-12-28 15:00:00,43.44,43.44,43.39,43.39,27640.0,32.4679,32.4679,32.4305,32.4305,27640.0
2016-12-28 15:10:00,43.4,43.4,43.36,43.38,41099.0,32.438,32.438,32.4081,32.4231,41099.0
2016-12-28 15:20:00,43.38,43.4,43.35,43.35,52311.0,32.4231,32.438,32.4006,32.4006,52311.0
2016-12-28 15:30:00,43.35,43.39,43.32,43.37,30012.0,32.4006,32.4305,32.3782,32.4156,30012.0
2016-12-28 15:40:00,43.37,43.38,43.33,43.36,42965.0,32.4156,32.4231,32.3857,32.4081,42965.0
2016-12-28 15:50:00,43.37,43.46,43.37,43.41,192732.0,32.4156,32.4829,32.4156,32.4455,192732.0
2016-12-29 09:30:00,43.57,43.68,43.48,43.62,30238.0,32.5651,32.6473,32.4978,32.6024,30238.0
2016-12-29 09:40:00,43.62,43.73,43.6,43.73,22355.0,32.6024,32.6847,32.5875,32.6847,22355.0
2016-12-29 09:50:00,43.73,43.83,43.72,43.74,31036.0,32.6847,32.7594,32.6772,32.6921,31036.0
2016-12-29 10:00:00,43.75,43.82,43.66,43.74,49716.0,32.6996,32.7519,32.6323,32.6921,49716.0
2016-12-29 10:10:00,43.74,43.83,43.74,43.81,60510.0,32.6921,32.7594,32.6921,32.7445,60510.0
2016-12-29 10:20:00,43.81,43.87,43.76,43.76,48482.0,32.7445,32.7893,32.7071,32.7071,48482.0
2016-12-29 10:30:00,43.77,43.86,43.76,43.84,55040.0,32.7146,32.7818,32.7071,32.7669,55040.0
2016-12-29 10:40:00,43.83,43.91,43.78,43.89,38536.0,32.7594,32.8192,32.722,32.8042,38536.0
2016-12-29 10:50:00,43.9,43.95,43.85,43.86,100283.0,32.8117,32.8491,32.7744,32.7818,100283.0
2016-12-29 11:00:00,43.86,43.87,43.81,43.85,77552.0,32.7818,32.7893,32.7445,32.7744,77552.0
2016-12-29 11:10:00,43.86,43.89,43.83,43.85,26394.0,32.7818,32.8042,32.7594,32.7744,26394.0
2016-12-29 11:20:00,43.85,43.9,43.85,43.88,31435.0,32.7744,32.8117,32.7744,32.7968,31435.0
2016-12-29 11:30:00,43.89,43.95,43.88,43.93,25284.0,32.8042,32.8491,32.7968,32.8341,25284.0
2016-12-29 11:40:00,43.93,43.99,43.92,43.94,29557.0,32.8341,32.879,32.8267,32.8416,29557.0
2016-12-29 11:50:00,43.94,44.0,43.89,44.0,25325.0,32.8416,32.8865,32.8042,32.8865,25325.0
2016-12-29 12:00:00,44.0,44.02,43.96,43.97,27832.0,32.8865,32.9014,32.8566,32.864,27832.0
2016-12-29 12:10:00,43.97,43.99,43.93,43.96,29480.0,32.864,32.879,32.8341,32.8566,29480.0
2016-12-29 12:20:00,43.97,43.98,43.89,43.93,51944.0,32.864,32.8715,32.8042,32.8341,51944.0
2016-12-29 12:30:00,43.92,43.96,43.91,43.95,28550.0,32.8267,32.8566,32.8192,32.8491,28550.0
2016-12-29 12:40:00,43.96,43.96,43.9,43.94,21538.0,32.8566,32.8566,32.8117,32.8416,21538.0
2016-12-29 12:50:00,43.93,43.94,43.88,43.93,27384.0,32.8341,32.8416,32.7968,32.8341,27384.0
2016-12-29 13:00:00,43.94,43.97,43.93,43.95,20387.0,32.8416,32.864,32.8341,32.8491,20387.0
2016-12-29 13:10:00,43.95,44.03,43.95,44.0,29731.0,32.8491,32.9089,32.8491,32.8865,29731.0
2016-12-29 13:20:00,44.0,44.02,43.97,43.98,22543.0,32.8865,32.9014,32.864,32.8715,22543.0
2016-12-29 13:30:00,43.98,44.01,43.95,44.01,21252.0,32.8715,32.8939,32.8491,32.8939,21252.0
2016-12-29 13:40:00,44.01,44.04,43.99,44.02,20890.0,32.8939,32.9164,32.879,32.9014,20890.0
2016-12-29 13:50:00,44.02,44.09,44.01,44.07,25223.0,32.9014,32.9537,32.8939,32.9388,25223.0
2016-12-29 14:00:00,44.07,44.09,44.04,44.05,37484.0,32.9388,32.9537,32.9164,32.9238,37484.0
2016-12-29 14:10:00,44.05,44.13,44.04,44.12,32370.0,32.9238,32.9836,32.9164,32.9762,32370.0
2016-12-29 14:20:00,44.11,44.14,44.1,44.13,38916.0,32.9687,32.9911,32.9612,32.9836,38916.0
2016-12-29 14:30:00,44.14,44.2,44.13,44.19,52589.0,32.9911,33.0359,32.9836,33.0285,52589.0
2016-12-29 14:40:00,44.19,44.21,44.16,44.19,38750.0,33.0285,33.0434,33.0061,33.0285,38750.0
2016-12-29 14:50:00,44.19,44.2,44.15,44.16,47240.0,33.0285,33.0359,32.9986,33.0061,47240.0
2016-12-29 15:00:00,44.16,44.17,44.05,44.08,42132.0,33.0061,33.0135,32.9238,32.9463,42132.0
2016-12-29 15:10:00,44.08,44.1,44.05,44.07,45549.0,32.9463,32.9612,32.9238,32.9388,45549.0
2016-12-29 15:20:00,44.08,44.12,44.05,44.09,58742.0,32.9463,32.9762,32.9238,32.9537,58742.0
2016-12-29 15:30:00,44.09,44.11,44.0,44.01,69915.0,32.9537,32.9687,32.8865,32.8939,69915.0
2016-12-29 15:40:00,44.01,44.02,43.98,44.0,70605.0,32.8939,32.9014,32.8715,32.8865,70605.0
2016-12-29 15:50:00,44.01,44.08,44.0,44.06,185031.0,32.8939,32.9463,32.8865,32.9313,185031.0
2016-12-30 09:30:00,44.12,44.15,43.85,43.9,72785.0,32.9762,32.9986,32.7744,32.8117,72785.0
2016-12-30 09:40:00,43.9,43.96,43.85,43.95,29048.0,32.8117,32.8566,32.7744,32.8491,29048.0
2016-12-30 09:50:00,43.95,44.16,43.94,44.06,44279.0,32.8491,33.0061,32.8416,32.9313,44279.0
2016-12-30 10:00:00,44.08,44.1,43.89,43.97,44955.0,32.9463,32.9612,32.8042,32.864,44955.0
2016-12-30 10:10:00,43.96,44.0,43.9,43.91,42197.0,32.8566,32.8865,32.8117,32.8192,42197.0
2016-12-30 10:20:00,43.92,44.04,43.91,44.03,18202.0,32.8267,32.9164,32.8192,32.9089,18202.0
2016-12-30 10:30:00,44.03,44.19,44.03,44.06,31381.0,32.9089,33.0285,32.9089,32.9313,31381.0
2016-12-30 10:40:00,44.06,44.06,43.94,43.95,17866.0,32.9313,32.9313,32.8416,32.8491,17866.0
2016-12-30 10:50:00,43.95,44.01,43.94,43.99,20375.0,32.8491,32.8939,32.8416,32.879,20375.0
2016-12-30 11:00:00,43.98,44.01,43.93,43.94,32441.0,32.8715,32.8939,32.8341,32.8416,32441.0
2016-12-30 11:10:00,43.94,44.05,43.91,44.04,18518.0,32.8416,32.9238,32.8192,32.9164,18518.0
2016-12-30 11:20:00,44.03,44.06,44.01,44.03,21326.0,32.9089,32.9313,32.8939,32.9089,21326.0
2016-12-30 11:30:00,44.02,44.08,44.01,44.02,20966.0,32.9014,32.9463,32.8939,32.9014,20966.0
2016-12-30 11:40:00,44.03,44.07,44.02,44.06,17039.0,32.9089,32.9388,32.9014,32.9313,17039.0
2016-12-30 11:50:00,44.06,44.17,44.06,44.08,38547.0,32.9313,33.0135,32.9313,32.9463,38547.0
2016-12-30 12:00:00,44.08,44.1,44.03,44.1,16691.0,32.9463,32.9612,32.9089,32.9612,16691.0
2016-12-30 12:10:00,44.11,44.14,44.09,44.11,14642.0,32.9687,32.9911,32.9537,32.9687,14642.0
2016-12-30 12:20:00,44.1,44.14,44.09,44.13,19291.0,32.9612,32.9911,32.9537,32.9836,19291.0
2016-12-30 12:30:00,44.13,44.13,44.01,44.03,16364.0,32.9836,32.9836,32.8939,32.9089,16364.0
2016-12-30 12:40:00,44.04,44.05,44.01,44.02,13223.0,32.9164,32.9238,32.8939,32.9014,13223.0
2016-12-30 12:50:00,44.03,44.03,43.99,44.01,12763.0,32.9089,32.9089,32.879,32.8939,12763.0
2016-12-30 13:00:00,44.02,44.03,43.95,43.98,49154.0,32.9014,32.9089,32.8491,32.8715,49154.0
2016-12-30 13:10:00,43.99,44.1,43.99,44.1,14828.0,32.879,32.9612,32.879,32.9612,14828.0
2016-12-30 13:20:00,44.1,44.12,44.06,44.06,13757.0,32.9612,32.9762,32.9313,32.9313,13757.0
2016-12-30 13:30:00,44.05,44.06,44.01,44.02,16793.0,32.9238,32.9313,32.8939,32.9014,16793.0
2016-12-30 13:40:00,44.02,44.07,44.01,44.03,22257.0,32.9014,32.9388,32.8939,32.9089,22257.0
2016-12-30 13:50:00,44.04,44.08,44.02,44.07,13651.0,32.9164,32.9463,32.9014,32.9388,13651.0
2016-12-30 14:00:00,44.06,44.06,43.95,43.96,25575.0,32.9313,32.9313,32.8491,32.8566,25575.0
2016-12-30 14:10:00,43.97,44.01,43.91,44.01,24679.0,32.864,32.8939,32.8192,32.8939,24679.0
2016-12-30 14:20:00,44.01,44.01,43.94,43.95,17926.0,32.8939,32.8939,32.8416,32.8491,17926.0
2016-12-30 14:30:00,43.94,43.97,43.89,43.97,22684.0,32.8416,32.864,32.8042,32.864,22684.0
2016-12-30 14:40:00,43.97,43.98,43.87,43.88,25503.0,32.864,32.8715,32.7893,32.7968,25503.0
2016-12-30 14:50:00,43.86,43.95,43.83,43.95,26462.0,32.7818,32.8491,32.7594,32.8491,26462.0
2016-12-30 15:00:00,43.95,43.96,43.89,43.93,28028.0,32.8491,32.8566,32.8042,32.8341,28028.0
2016-12-30 15:10:00,43.93,43.93,43.86,43.91,33704.0,32.8341,32.8341,32.7818,32.8192,33704.0
2016-12-30 15:20:00,43.91,43.97,43.89,43.97,40353.0,32.8192,32.864,32.8042,32.864,40353.0
2016-12-30 15:30:00,43.96,43.97,43.88,43.92,66416.0,32.8566,32.864,32.7968,32.8267,66416.0
2016-12-30 15:40:00,43.91,43.92,43.73,43.74,130284.0,32.8192,32.8267,32.6847,32.6921,130284.0
2016-12-30 15:50:00,43.74,43.9,43.74,43.89,237129.0,32.6921,32.8117,32.6921,32.8042,237129.0
2017-01-03 09:30:00,44.01,44.01,43.4,43.48,125055.0,32.8939,32.8939,32.438,32.4978,125055.0
2017-01-03 09:40:00,43.47,43.51,43.25,43.28,62394.0,32.4903,32.5202,32.3259,32.3483,62394.0
2017-01-03 09:50:00,43.29,43.58,43.29,43.47,42769.0,32.3558,32.5725,32.3558,32.4903,42769.0
2017-01-03 10:00:00,43.45,43.45,43.29,43.37,50683.0,32.4754,32.4754,32.3558,32.4156,50683.0
2017-01-03 10:10:00,43.38,43.49,43.33,43.47,87187.0,32.4231,32.5053,32.3857,32.4903,87187.0
2017-01-03 10:20:00,43.46,43.49,43.41,43.47,141205.0,32.4829,32.5053,32.4455,32.4903,141205.0
2017-01-03 10:30:00,43.48,43.52,43.38,43.4,68185.0,32.4978,32.5277,32.4231,32.438,68185.0
2017-01-03 10:40:00,43.4,43.42,43.34,43.41,53943.0,32.438,32.453,32.3932,32.4455,53943.0
2017-01-03 10:50:00,43.41,43.49,43.33,43.38,81950.0,32.4455,32.5053,32.3857,32.4231,81950.0
2017-01-03 11:00:00,43.37,43.41,43.32,43.33,62096.0,32.4156,32.4455,32.3782,32.3857,62096.0
2017-01-03 11:10:00,43.34,43.39,43.3,43.39,56840.0,32.3932,32.4305,32.3633,32.4305,56840.0
2017-01-03 11:20:00,43.38,43.45,43.32,43.33,101806.0,32.4231,32.4754,32.3782,32.3857,101806.0
2017-01-03 11:30:00,43.34,43.43,43.32,43.33,101690.0,32.3932,32.4604,32.3782,32.3857,101690.0
2017-01-03 11:40:00,43.33,43.51,43.33,43.5,54044.0,32.3857,32.5202,32.3857,32.5128,54044.0
2017-01-03 11:50:00,43.49,43.53,43.36,43.39,62281.0,32.5053,32.5352,32.4081,32.4305,62281.0
2017-01-03 12:00:00,43.4,43.46,43.37,43.42,40593.0,32.438,32.4829,32.4156,32.453,40593.0
2017-01-03 12:10:00,43.42,43.42,43.37,43.37,28763.0,32.453,32.453,32.4156,32.4156,28763.0
2017-01-03 12:20:00,43.38,43.41,43.37,43.38,41649.0,32.4231,32.4455,32.4156,32.4231,41649.0
2017-01-03 12:30:00,43.37,43.4,43.33,43.33,73827.0,32.4156,32.438,32.3857,32.3857,73827.0
2017-01-03 12:40:00,43.33,43.38,43.28,43.38,57387.0,32.3857,32.4231,32.3483,32.4231,57387.0
2017-01-03 12:50:00,43.38,43.4,43.29,43.32,92651.0,32.4231,32.438,32.3558,32.3782,92651.0
2017-01-03 13:00:00,43.32,43.42,43.28,43.39,39650.0,32.3782,32.453,32.3483,32.4305,39650.0
2017-01-03 13:10:00,43.39,43.4,43.36,43.38,19891.0,32.4305,32.438,32.4081,32.4231,19891.0
2017-01-03 13:20:00,43.37,43.4,43.34,43.36,25301.0,32.4156,32.438,32.3932,32.4081,25301.0
2017-01-03 13:30:00,43.36,43.36,43.24,43.24,33216.0,32.4081,32.4081,32.3184,32.3184,33216.0
2017-01-03 13:40:00,43.25,43.26,43.18,43.19,32508.0,32.3259,32.3334,32.2736,32.2811,32508.0
2017-01-03 13:50:00,43.19,43.21,43.16,43.19,21426.0,32.2811,32.296,32.2586,32.2811,21426.0
2017-01-03 14:00:00,43.2,43.32,43.19,43.31,28815.0,32.2885,32.3782,32.2811,32.3707,28815.0
2017-01-03 14:10:00,43.3,43.35,43.28,43.29,42949.0,32.3633,32.4006,32.3483,32.3558,42949.0
2017-01-03 14:20:00,43.28,43.4,43.27,43.39,21337.0,32.3483,32.438,32.3408,32.4305,21337.0
2017-01-03 14:30:00,43.39,43.39,43.31,43.36,27992.0,32.4305,32.4305,32.3707,32.4081,27992.0
2017-01-03 14:40:00,43.36,43.44,43.35,43.44,70436.0,32.4081,32.4679,32.4006,32.4679,70436.0
2017-01-03 14:50:00,43.43,43.44,43.41,43.42,41214.0,32.4604,32.4679,32.4455,32.453,41214.0
2017-01-03 15:00:00,43.42,43.5,43.41,43.5,57187.0,32.453,32.5128,32.4455,32.5128,57187.0
2017-01-03 15:10:00,43.49,43.5,43.39,43.41,54174.0,32.5053,32.5128,32.4305,32.4455,54174.0
2017-01-03 15:20:00,43.41,43.45,43.34,43.44,40200.0,32.4455,32.4754,32.3932,32.4679,40200.0
2017-01-03 15:30:00,43.44,43.45,43.34,43.38,86049.0,32.4679,32.4754,32.3932,32.4231,86049.0
2017-01-03 15:40:00,43.37,43.42,43.34,43.38,85181.0,32.4156,32.453,32.3932,32.4231,85181.0
2017-01-03 15:50:00,43.38,43.41,43.37,43.38,218374.0,32.4231,32.4455,32.4156,32.4231,218374.0
2017-01-04 09:30:00,43.53,43.93,43.51,43.72,67623.0,32.5352,32.8341,32.5202,32.6772,67623.0
2017-01-04 09:40:00,43.71,43.8,43.66,43.7,45378.0,32.6697,32.737,32.6323,32.6622,45378.0
2017-01-04 09:50:00,43.69,43.71,43.55,43.69,65351.0,32.6548,32.6697,32.5501,32.6548,65351.0
2017-01-04 10:00:00,43.69,43.86,43.65,43.85,38787.0,32.6548,32.7818,32.6249,32.7744,38787.0
2017-01-04 10:10:00,43.84,43.97,43.84,43.93,47626.0,32.7669,32.864,32.7669,32.8341,47626.0
2017-01-04 10:20:00,43.94,43.94,43.8,43.91,56166.0,32.8416,32.8416,32.737,32.8192,56166.0
2017-01-04 10:30:00,43.91,43.91,43.84,43.89,34631.0,32.8192,32.8192,32.7669,32.8042,34631.0
2017-01-04 10:40:00,43.89,43.89,43.73,43.79,30849.0,32.8042,32.8042,32.6847,32.7295,30849.0
2017-01-04 10:50:00,43.78,43.83,43.76,43.77,30280.0,32.722,32.7594,32.7071,32.7146,30280.0
2017-01-04 11:00:00,43.77,43.82,43.76,43.78,29692.0,32.7146,32.7519,32.7071,32.722,29692.0
2017-01-04 11:10:00,43.79,43.85,43.79,43.8,31237.0,32.7295,32.7744,32.7295,32.737,31237.0
2017-01-04 11:20:00,43.8,43.87,43.79,43.86,19519.0,32.737,32.7893,32.7295,32.7818,19519.0
2017-01-04 11:30:00,43.86,43.86,43.8,43.83,23738.0,32.7818,32.7818,32.737,32.7594,23738.0
2017-01-04 11:40:00,43.83,43.85,43.78,43.83,16782.0,32.7594,32.7744,32.722,32.7594,16782.0
2017-01-04 11:50:00,43.83,43.83,43.76,43.79,111180.0,32.7594,32.7594,32.7071,32.7295,111180.0
2017-01-04 12:00:00,43.8,43.82,43.72,43.73,36359.0,32.737,32.7519,32.6772,32.6847,36359.0
2017-01-04 12:10:00,43.73,43.8,43.72,43.77,44876.0,32.6847,32.737,32.6772,32.7146,44876.0
2017-01-04 12:20:00,43.77,43.78,43.73,43.74,26092.0,32.7146,32.722,32.6847,32.6921,26092.0
2017-01-04 12:30:00,43.74,43.75,43.71,43.73,15328.0,32.6921,32.6996,32.6697,32.6847,15328.0
2017-01-04 12:40:00,43.72,43.75,43.7,43.74,25517.0,32.6772,32.6996,32.6622,32.6921,25517.0
2017-01-04 12:50:00,43.74,43.78,43.7,43.72,117148.0,32.6921,32.722,32.6622,32.6772,117148.0
2017-01-04 13:00:00,43.72,43.73,43.66,43.67,44558.0,32.6772,32.6847,32.6323,32.6398,44558.0
2017-01-04 13:10:00,43.67,43.69,43.63,43.66,34469.0,32.6398,32.6548,32.6099,32.6323,34469.0
2017-01-04 13:20:00,43.65,43.68,43.64,43.65,23524.0,32.6249,32.6473,32.6174,32.6249,23524.0
2017-01-04 13:30:00,43.65,43.65,43.57,43.57,20087.0,32.6249,32.6249,32.5651,32.5651,20087.0
2017-01-04 13:40:00,43.56,43.59,43.53,43.59,19488.0,32.5576,32.58,32.5352,32.58,19488.0
2017-01-04 13:50:00,43.59,43.66,43.57,43.57,21517.0,32.58,32.6323,32.5651,32.5651,21517.0
2017-01-04 14:00:00,43.57,43.66,43.57,43.64,29796.0,32.5651,32.6323,32.5651,32.6174,29796.0
2017-01-04 14:10:00,43.64,43.66,43.61,43.62,45204.0,32.6174,32.6323,32.595,32.6024,45204.0
2017-01-04 14:20:00,43.63,43.65,43.56,43.63,80070.0,32.6099,32.6249,32.5576,32.6099,80070.0
2017-01-04 14:30:00,43.64,43.66,43.59,43.64,44732.0,32.6174,32.6323,32.58,32.6174,44732.0
2017-01-04 14:40:00,43.63,43.64,43.54,43.59,52676.0,32.6099,32.6174,32.5427,32.58,52676.0
2017-01-04 14:50:00,43.59,43.66,43.58,43.65,41496.0,32.58,32.6323,32.5725,32.6249,41496.0
2017-01-04 15:00:00,43.65,43.69,43.63,43.68,41201.0,32.6249,32.6548,32.6099,32.6473,41201.0
2017-01-04 15:10:00,43.69,43.7,43.65,43.69,33822.0,32.6548,32.6622,32.6249,32.6548,33822.0
2017-01-04 15:20:00,43.69,43.71,43.66,43.69,32062.0,32.6548,32.6697,32.6323,32.6548,32062.0
2017-01-04 15:30:00,43.69,43.69,43.62,43.68,49985.0,32.6548,32.6548,32.6024,32.6473,49985.0
2017-01-04 15:40:00,43.69,43.72,43.66,43.67,52772.0,32.6548,32.6772,32.6323,32.6398,52772.0
2017-01-04 15:50:00,43.67,43.71,43.65,43.66,122877.0,32.6398,32.6697,32.6249,32.6323,122877.0
2017-01-05 09:30:00,43.64,43.71,43.37,43.37,61076.0,32.6174,32.6697,32.4156,32.4156,61076.0
2017-01-05 09:40:00,43.36,43.42,43.3,43.38,45393.0,32.4081,32.453,32.3633,32.4231,45393.0
2017-01-05 09:50:00,43.39,43.57,43.36,43.46,50837.0,32.4305,32.5651,32.4081,32.4829,50837.0
2017-01-05 10:00:00,43.45,43.55,43.44,43.54,27309.0,32.4754,32.5501,32.4679,32.5427,27309.0
2017-01-05 10:10:00,43.53,43.54,43.44,43.5,24928.0,32.5352,32.5427,32.4679,32.5128,24928.0
2017-01-05 10:20:00,43.51,43.53,43.45,43.5,16284.0,32.5202,32.5352,32.4754,32.5128,16284.0
2017-01-05 10:30:00,43.5,43.6,43.5,43.5,27730.0,32.5128,32.5875,32.5128,32.5128,27730.0
2017-01-05 10:40:00,43.5,43.6,43.46,43.58,26331.0,32.5128,32.5875,32.4829,32.5725,26331.0
2017-01-05 10:50:00,43.59,43.63,43.53,43.59,29689.0,32.58,32.6099,32.5352,32.58,29689.0
2017-01-05 11:00:00,43.59,43.65,43.54,43.65,20512.0,32.58,32.6249,32.5427,32.6249,20512.0
2017-01-05 11:10:00,43.66,43.79,43.65,43.76,26163.0,32.6323,32.7295,32.6249,32.7071,26163.0
2017-01-05 11:20:00,43.77,43.81,43.75,43.78,15409.0,32.7146,32.7445,32.6996,32.722,15409.0
2017-01-05 11:30:00,43.78,43.81,43.76,43.81,15110.0,32.722,32.7445,32.7071,32.7445,15110.0
2017-01-05 11:40:00,43.82,43.82,43.7,43.74,18885.0,32.7519,32.7519,32.6622,32.6921,18885.0
2017-01-05 11:50:00,43.74,43.83,43.74,43.81,26552.0,32.6921,32.7594,32.6921,32.7445,26552.0
2017-01-05 12:00:00,43.82,43.84,43.79,43.84,12523.0,32.7519,32.7669,32.7295,32.7669,12523.0
2017-01-05 12:10:00,43.83,43.84,43.75,43.76,22056.0,32.7594,32.7669,32.6996,32.7071,22056.0
2017-01-05 12:20:00,43.76,43.76,43.69,43.71,13294.0,32.7071,32.7071,32.6548,32.6697,13294.0
2017-01-05 12:30:00,43.71,43.71,43.6,43.61,25440.0,32.6697,32.6697,32.5875,32.595,25440.0
2017-01-05 12:40:00,43.61,43.61,43.52,43.53,13785.0,32.595,32.595,32.5277,32.5352,13785.0
2017-01-05 12:50:00,43.54,43.6,43.54,43.59,11267.0,32.5427,32.5875,32.5427,32.58,11267.0
2017-01-05 13:00:00,43.6,43.64,43.58,43.59,11705.0,32.5875,32.6174,32.5725,32.58,11705.0
2017-01-05 13:10:00,43.6,43.66,43.6,43.63,39642.0,32.5875,32.6323,32.5875,32.6099,39642.0
2017-01-05 13:20:00,43.63,43.64,43.61,43.63,12201.0,32.6099,32.6174,32.595,32.6099,12201.0
2017-01-05 13:30:00,43.63,43.64,43.59,43.6,23286.0,32.6099,32.6174,32.58,32.5875,23286.0
2017-01-05 13:40:00,43.61,43.65,43.61,43.64,19488.0,32.595,32.6249,32.595,32.6174,19488.0
2017-01-05 13:50:00,43.63,43.7,43.62,43.69,15307.0,32.6099,32.6622,32.6024,32.6548,15307.0
2017-01-05 14:00:00,43.7,43.75,43.69,43.72,19410.0,32.6622,32.6996,32.6548,32.6772,19410.0
2017-01-05 14:10:00,43.72,43.76,43.71,43.74,19426.0,32.6772,32.7071,32.6697,32.6921,19426.0
2017-01-05 14:20:00,43.74,43.76,43.72,43.75,17536.0,32.6921,32.7071,32.6772,32.6996,17536.0
2017-01-05 14:30:00,43.76,43.77,43.72,43.74,21989.0,32.7071,32.7146,32.6772,32.6921,21989.0
2017-01-05 14:40:00,43.74,43.78,43.74,43.76,20112.0,32.6921,32.722,32.6921,32.7071,20112.0
2017-01-05 14:50:00,43.75,43.77,43.73,43.74,17218.0,32.6996,32.7146,32.6847,32.6921,17218.0
2017-01-05 15:00:00,43.74,43.78,43.7,43.71,17112.0,32.6921,32.722,32.6622,32.6697,17112.0
2017-01-05 15:10:00,43.71,43.72,43.69,43.69,25788.0,32.6697,32.6772,32.6548,32.6548,25788.0
2017-01-05 15:20:00,43.69,43.73,43.64,43.64,45743.0,32.6548,32.6847,32.6174,32.6174,45743.0
2017-01-05 15:30:00,43.64,43.67,43.61,43.61,78542.0,32.6174,32.6398,32.595,32.595,78542.0
2017-01-05 15:40:00,43.62,43.66,43.59,43.63,90031.0,32.6024,32.6323,32.58,32.6099,90031.0
2017-01-05 15:50:00,43.63,43.79,43.63,43.76,213695.0,32.6099,32.7295,32.6099,32.7071,213695.0
2017-01-06 09:30:00,43.61,43.7,43.48,43.62,42696.0,32.595,32.6622,32.4978,32.6024,42696.0
2017-01-06 09:40:00,43.62,43.7,43.58,43.68,35513.0,32.6024,32.6622,32.5725,32.6473,35513.0
2017-01-06 09:50:00,43.68,43.84,43.67,43.84,68765.0,32.6473,32.7669,32.6398,32.7669,68765.0
2017-01-06 10:00:00,43.84,43.85,43.76,43.84,37511.0,32.7669,32.7744,32.7071,32.7669,37511.0
2017-01-06 10:10:00,43.83,43.88,43.78,43.82,31554.0,32.7594,32.7968,32.722,32.7519,31554.0
2017-01-06 10:20:00,43.83,43.83,43.78,43.82,22208.0,32.7594,32.7594,32.722,32.7519,22208.0
2017-01-06 10:30:00,43.81,43.91,43.77,43.77,27936.0,32.7445,32.8192,32.7146,32.7146,27936.0
2017-01-06 10:40:00,43.78,43.88,43.76,43.87,27891.0,32.722,32.7968,32.7071,32.7893,27891.0
2017-01-06 10:50:00,43.88,43.92,43.84,43.84,26359.0,32.7968,32.8267,32.7669,32.7669,26359.0
2017-01-06 11:00:00,43.85,43.87,43.83,43.85,32720.0,32.7744,32.7893,32.7594,32.7744,32720.0
2017-01-06 11:10:00,43.85,43.86,43.79,43.79,12899.0,32.7744,32.7818,32.7295,32.7295,12899.0
2017-01-06 11:20:00,43.78,43.85,43.78,43.84,18978.0,32.722,32.7744,32.722,32.7669,18978.0
2017-01-06 11:30:00,43.85,43.88,43.83,43.88,30322.0,32.7744,32.7968,32.7594,32.7968,30322.0
2017-01-06 11:40:00,43.88,43.9,43.84,43.86,23122.0,32.7968,32.8117,32.7669,32.7818,23122.0
2017-01-06 11:50:00,43.87,43.89,43.83,43.86,13765.0,32.7893,32.8042,32.7594,32.7818,13765.0
2017-01-06 12:00:00,43.86,43.87,43.84,43.86,11291.0,32.7818,32.7893,32.7669,32.7818,11291.0
2017-01-06 12:10:00,43.86,43.96,43.86,43.96,23055.0,32.7818,32.8566,32.7818,32.8566,23055.0
2017-01-06 12:20:00,43.96,43.96,43.9,43.94,46421.0,32.8566,32.8566,32.8117,32.8416,46421.0
2017-01-06 12:30:00,43.94,43.95,43.93,43.94,30017.0,32.8416,32.8491,32.8341,32.8416,30017.0
2017-01-06 12:40:00,43.94,43.95,43.87,43.9,19038.0,32.8416,32.8491,32.7893,32.8117,19038.0
2017-01-06 12:50:00,43.9,43.9,43.85,43.86,11185.0,32.8117,32.8117,32.7744,32.7818,11185.0
2017-01-06 13:00:00,43.85,43.87,43.83,43.84,15148.0,32.7744,32.7893,32.7594,32.7669,15148.0
2017-01-06 13:10:00,43.85,43.94,43.85,43.92,24861.0,32.7744,32.8416,32.7744,32.8267,24861.0
2017-01-06 13:20:00,43.93,43.95,43.92,43.94,40513.0,32.8341,32.8491,32.8267,32.8416,40513.0
2017-01-06 13:30:00,43.95,43.96,43.93,43.95,33090.0,32.8491,32.8566,32.8341,32.8491,33090.0
2017-01-06 13:40:00,43.94,43.95,43.92,43.95,28139.0,32.8416,32.8491,32.8267,32.8491,28139.0
2017-01-06 13:50:00,43.95,43.96,43.91,43.91,22955.0,32.8491,32.8566,32.8192,32.8192,22955.0
2017-01-06 14:00:00,43.92,44.0,43.92,44.0,21306.0,32.8267,32.8865,32.8267,32.8865,21306.0
2017-01-06 14:10:00,44.0,44.06,43.99,44.06,30887.0,32.8865,32.9313,32.879,32.9313,30887.0
2017-01-06 14:20:00,44.06,44.06,44.04,44.04,33269.0,32.9313,32.9313,32.9164,32.9164,33269.0
2017-01-06 14:30:00,44.04,44.06,44.01,44.04,43367.0,32.9164,32.9313,32.8939,32.9164,43367.0
2017-01-06 14:40:00,44.03,44.07,44.03,44.04,27913.0,32.9089,32.9388,32.9089,32.9164,27913.0
2017-01-06 14:50:00,44.03,44.09,44.02,44.07,27563.0,32.9089,32.9537,32.9014,32.9388,27563.0
2017-01-06 15:00:00,44.07,44.13,44.06,44.12,28097.0,32.9388,32.9836,32.9313,32.9762,28097.0
2017-01-06 15:10:00,44.11,44.16,44.1,44.13,35772.0,32.9687,33.0061,32.9612,32.9836,35772.0
2017-01-06 15:20:00,44.13,44.18,44.11,44.16,57988.0,32.9836,33.021,32.9687,33.0061,57988.0
2017-01-06 15:30:00,44.16,44.17,44.12,44.15,69544.0,33.0061,33.0135,32.9762,32.9986,69544.0
2017-01-06 15:40:00,44.15,44.23,44.14,44.19,86007.0,32.9986,33.0584,32.9911,33.0285,86007.0
2017-01-06 15:50:00,44.19,44.24,44.19,44.21,358677.0,33.0285,33.0658,33.0285,33.0434,358677.0
2017-01-09 09:30:00,44.21,44.31,43.98,44.05,51440.0,33.0434,33.1182,32.8715,32.9238,51440.0
2017-01-09 09:40:00,44.03,44.03,43.83,43.93,17661.0,32.9089,32.9089,32.7594,32.8341,17661.0
2017-01-09 09:50:00,43.92,43.97,43.81,43.81,47828.0,32.8267,32.864,32.7445,32.7445,47828.0
2017-01-09 10:00:00,43.81,44.09,43.75,44.04,67592.0,32.7445,32.9537,32.6996,32.9164,67592.0
2017-01-09 10:10:00,44.04,44.15,44.0,44.13,83971.0,32.9164,32.9986,32.8865,32.9836,83971.0
2017-01-09 10:20:00,44.13,44.14,44.01,44.06,78271.0,32.9836,32.9911,32.8939,32.9313,78271.0
2017-01-09 10:30:00,44.05,44.07,43.98,44.06,63766.0,32.9238,32.9388,32.8715,32.9313,63766.0
2017-01-09 10:40:00,44.05,44.07,43.99,44.04,67246.0,32.9238,32.9388,32.879,32.9164,67246.0
2017-01-09 10:50:00,44.05,44.08,43.95,43.97,31476.0,32.9238,32.9463,32.8491,32.864,31476.0
2017-01-09 11:00:00,43.97,43.97,43.86,43.86,40989.0,32.864,32.864,32.7818,32.7818,40989.0
2017-01-09 11:10:00,43.85,43.91,43.83,43.84,50131.0,32.7744,32.8192,32.7594,32.7669,50131.0
2017-01-09 11:20:00,43.85,43.86,43.73,43.73,44287.0,32.7744,32.7818,32.6847,32.6847,44287.0
2017-01-09 11:30:00,43.72,43.72,43.61,43.63,31876.0,32.6772,32.6772,32.595,32.6099,31876.0
2017-01-09 11:40:00,43.63,43.67,43.6,43.61,41976.0,32.6099,32.6398,32.5875,32.595,41976.0
2017-01-09 11:50:00,43.6,43.66,43.6,43.65,25554.0,32.5875,32.6323,32.5875,32.6249,25554.0
2017-01-09 12:00:00,43.65,43.67,43.59,43.66,28036.0,32.6249,32.6398,32.58,32.6323,28036.0
2017-01-09 12:10:00,43.66,43.66,43.62,43.62,42421.0,32.6323,32.6323,32.6024,32.6024,42421.0
2017-01-09 12:20:00,43.62,43.71,43.6,43.7,34793.0,32.6024,32.6697,32.5875,32.6622,34793.0
2017-01-09 12:30:00,43.7,43.7,43.64,43.67,15059.0,32.6622,32.6622,32.6174,32.6398,15059.0
2017-01-09 12:40:00,43.68,43.7,43.64,43.65,11558.0,32.6473,32.6622,32.6174,32.6249,11558.0
2017-01-09 12:50:00,43.65,43.7,43.63,43.68,10263.0,32.6249,32.6622,32.6099,32.6473,10263.0
2017-01-09 13:00:00,43.68,43.68,43.63,43.64,12920.0,32.6473,32.6473,32.6099,32.6174,12920.0
2017-01-09 13:10:00,43.65,43.68,43.63,43.63,11309.0,32.6249,32.6473,32.6099,32.6099,11309.0
2017-01-09 13:20:00,43.62,43.64,43.56,43.61,18038.0,32.6024,32.6174,32.5576,32.595,18038.0
2017-01-09 13:30:00,43.61,43.62,43.54,43.55,21422.0,32.595,32.6024,32.5427,32.5501,21422.0
2017-01-09 13:40:00,43.54,43.55,43.51,43.52,14379.0,32.5427,32.5501,32.5202,32.5277,14379.0
2017-01-09 13:50:00,43.51,43.57,43.5,43.56,46730.0,32.5202,32.5651,32.5128,32.5576,46730.0
2017-01-09 14:00:00,43.56,43.61,43.54,43.58,23475.0,32.5576,32.595,32.5427,32.5725,23475.0
2017-01-09 14:10:00,43.59,43.59,43.53,43.56,20317.0,32.58,32.58,32.5352,32.5576,20317.0
2017-01-09 14:20:00,43.56,43.57,43.53,43.54,16605.0,32.5576,32.5651,32.5352,32.5427,16605.0
2017-01-09 14:30:00,43.54,43.58,43.5,43.55,20794.0,32.5427,32.5725,32.5128,32.5501,20794.0
2017-01-09 14:40:00,43.55,43.58,43.53,43.58,14861.0,32.5501,32.5725,32.5352,32.5725,14861.0
2017-01-09 14:50:00,43.59,43.6,43.52,43.57,33037.0,32.58,32.5875,32.5277,32.5651,33037.0
2017-01-09 15:00:00,43.57,43.59,43.53,43.54,33836.0,32.5651,32.58,32.5352,32.5427,33836.0
2017-01-09 15:10:00,43.55,43.55,43.48,43.49,21346.0,32.5501,32.5501,32.4978,32.5053,21346.0
2017-01-09 15:20:00,43.48,43.55,43.46,43.55,36451.0,32.4978,32.5501,32.4829,32.5501,36451.0
2017-01-09 15:30:00,43.54,43.59,43.52,43.58,51657.0,32.5427,32.58,32.5277,32.5725,51657.0
2017-01-09 15:40:00,43.58,43.58,43.5,43.51,71359.0,32.5725,32.5725,32.5128,32.5202,71359.0
2017-01-09 15:50:00,43.51,43.55,43.47,43.52,141348.0,32.5202,32.5501,32.4903,32.5277,141348.0
2017-01-10 09:30:00,43.36,43.46,43.2,43.44,67354.0,32.4081,32.4829,32.2885,32.4679,67354.0
2017-01-10 09:40:00,43.45,43.52,43.42,43.52,38375.0,32.4754,32.5277,32.453,32.5277,38375.0
2017-01-10 09:50:00,43.51,43.52,43.32,43.52,43310.0,32.5202,32.5277,32.3782,32.5277,43310.0
2017-01-10 10:00:00,43.53,43.53,43.41,43.52,22753.0,32.5352,32.5352,32.4455,32.5277,22753.0
2017-01-10 10:10:00,43.52,43.52,43.42,43.45,21078.0,32.5277,32.5277,32.453,32.4754,21078.0
2017-01-10 10:20:00,43.45,43.53,43.44,43.52,17284.0,32.4754,32.5352,32.4679,32.5277,17284.0
2017-01-10 10:30:00,43.49,43.59,43.46,43.55,59294.0,32.5053,32.58,32.4829,32.5501,59294.0
2017-01-10 10:40:00,43.55,43.6,43.5,43.57,43442.0,32.5501,32.5875,32.5128,32.5651,43442.0
2017-01-10 10:50:00,43.58,43.59,43.5,43.52,83161.0,32.5725,32.58,32.5128,32.5277,83161.0
2017-01-10 11:00:00,43.52,43.54,43.47,43.49,54207.0,32.5277,32.5427,32.4903,32.5053,54207.0
2017-01-10 11:10:00,43.49,43.53,43.47,43.48,14592.0,32.5053,32.5352,32.4903,32.4978,14592.0
2017-01-10 11:20:00,43.48,43.53,43.46,43.47,25656.0,32.4978,32.5352,32.4829,32.4903,25656.0
2017-01-10 11:30:00,43.46,43.51,43.45,43.49,41919.0,32.4829,32.5202,32.4754,32.5053,41919.0
2017-01-10 11:40:00,43.48,43.54,43.47,43.52,18651.0,32.4978,32.5427,32.4903,32.5277,18651.0
2017-01-10 11:50:00,43.52,43.53,43.48,43.48,21791.0,32.5277,32.5352,32.4978,32.4978,21791.0
2017-01-10 12:00:00,43.49,43.49,43.44,43.48,140927.0,32.5053,32.5053,32.4679,32.4978,140927.0
2017-01-10 12:10:00,43.48,43.52,43.46,43.52,20715.0,32.4978,32.5277,32.4829,32.5277,20715.0
2017-01-10 12:20:00,43.53,43.54,43.47,43.47,38539.0,32.5352,32.5427,32.4903,32.4903,38539.0
2017-01-10 12:30:00,43.47,43.51,43.43,43.5,25571.0,32.4903,32.5202,32.4604,32.5128,25571.0
2017-01-10 12:40:00,43.5,43.5,43.44,43.45,54082.0,32.5128,32.5128,32.4679,32.4754,54082.0
2017-01-10 12:50:00,43.44,43.45,43.41,43.42,28444.0,32.4679,32.4754,32.4455,32.453,28444.0
2017-01-10 13:00:00,43.42,43.43,43.35,43.36,40044.0,32.453,32.4604,32.4006,32.4081,40044.0
2017-01-10 13:10:00,43.36,43.39,43.35,43.35,17611.0,32.4081,32.4305,32.4006,32.4006,17611.0
2017-01-10 13:20:00,43.36,43.4,43.35,43.38,18724.0,32.4081,32.438,32.4006,32.4231,18724.0
2017-01-10 13:30:00,43.38,43.4,43.37,43.37,27101.0,32.4231,32.438,32.4156,32.4156,27101.0
2017-01-10 13:40:00,43.37,43.37,43.27,43.3,108034.0,32.4156,32.4156,32.3408,32.3633,108034.0
2017-01-10 13:50:00,43.3,43.31,43.21,43.24,100004.0,32.3633,32.3707,32.296,32.3184,100004.0
2017-01-10 14:00:00,43.24,43.28,43.22,43.25,26085.0,32.3184,32.3483,32.3035,32.3259,26085.0
2017-01-10 14:10:00,43.25,43.26,43.22,43.25,31526.0,32.3259,32.3334,32.3035,32.3259,31526.0
2017-01-10 14:20:00,43.25,43.28,43.23,43.23,79763.0,32.3259,32.3483,32.311,32.311,79763.0
2017-01-10 14:30:00,43.23,43.33,43.22,43.33,15116.0,32.311,32.3857,32.3035,32.3857,15116.0
2017-01-10 14:40:00,43.32,43.36,43.31,43.35,34556.0,32.3782,32.4081,32.3707,32.4006,34556.0
2017-01-10 14:50:00,43.34,43.38,43.32,43.38,23925.0,32.3932,32.4231,32.3782,32.4231,23925.0
2017-01-10 15:00:00,43.37,43.43,43.31,43.43,107957.0,32.4156,32.4604,32.3707,32.4604,107957.0
2017-01-10 15:10:00,43.42,43.46,43.4,43.46,28468.0,32.453,32.4829,32.438,32.4829,28468.0
2017-01-10 15:20:00,43.46,43.49,43.45,43.49,23727.0,32.4829,32.5053,32.4754,32.5053,23727.0
2017-01-10 15:30:00,43.48,43.57,43.46,43.56,34199.0,32.4978,32.5651,32.4829,32.5576,34199.0
2017-01-10 15:40:00,43.56,43.57,43.48,43.49,39125.0,32.5576,32.5651,32.4978,32.5053,39125.0
2017-01-10 15:50:00,43.48,43.52,43.46,43.47,120583.0,32.4978,32.5277,32.4829,32.4903,120583.0
2017-01-11 09:30:00,43.53,44.0,43.53,43.84,146319.0,32.5352,32.8865,32.5352,32.7669,146319.0
2017-01-11 09:40:00,43.83,43.99,43.79,43.99,86580.0,32.7594,32.879,32.7295,32.879,86580.0
2017-01-11 09:50:00,43.99,43.99,43.87,43.95,82742.0,32.879,32.879,32.7893,32.8491,82742.0
2017-01-11 10:00:00,43.94,43.98,43.89,43.96,41315.0,32.8416,32.8715,32.8042,32.8566,41315.0
2017-01-11 10:10:00,43.96,43.97,43.88,43.91,28220.0,32.8566,32.864,32.7968,32.8192,28220.0
2017-01-11 10:20:00,43.91,43.99,43.88,43.98,49493.0,32.8192,32.879,32.7968,32.8715,49493.0
2017-01-11 10:30:00,43.97,44.04,43.93,44.0,45643.0,32.864,32.9164,32.8341,32.8865,45643.0
2017-01-11 10:40:00,43.99,44.01,43.92,43.94,37223.0,32.879,32.8939,32.8267,32.8416,37223.0
2017-01-11 10:50:00,43.94,43.97,43.9,43.94,39970.0,32.8416,32.864,32.8117,32.8416,39970.0
2017-01-11 11:00:00,43.93,43.99,43.91,43.99,33632.0,32.8341,32.879,32.8192,32.879,33632.0
2017-01-11 11:10:00,43.98,44.05,43.97,44.04,43807.0,32.8715,32.9238,32.864,32.9164,43807.0
2017-01-11 11:20:00,44.04,44.2,44.02,44.19,53422.0,32.9164,33.0359,32.9014,33.0285,53422.0
2017-01-11 11:30:00,44.19,44.22,44.08,44.13,33675.0,33.0285,33.0509,32.9463,32.9836,33675.0
2017-01-11 11:40:00,44.13,44.17,44.1,44.17,19764.0,32.9836,33.0135,32.9612,33.0135,19764.0
2017-01-11 11:50:00,44.16,44.16,44.13,44.14,27250.0,33.0061,33.0061,32.9836,32.9911,27250.0
2017-01-11 12:00:00,44.15,44.21,44.12,44.18,29738.0,32.9986,33.0434,32.9762,33.021,29738.0
2017-01-11 12:10:00,44.17,44.22,44.15,44.19,32973.0,33.0135,33.0509,32.9986,33.0285,32973.0
2017-01-11 12:20:00,44.19,44.19,44.1,44.14,22547.0,33.0285,33.0285,32.9612,32.9911,22547.0
2017-01-11 12:30:00,44.14,44.14,44.06,44.11,17527.0,32.9911,32.9911,32.9313,32.9687,17527.0
2017-01-11 12:40:00,44.1,44.1,43.98,44.01,15670.0,32.9612,32.9612,32.8715,32.8939,15670.0
2017-01-11 12:50:00,44.02,44.07,44.0,44.07,22687.0,32.9014,32.9388,32.8865,32.9388,22687.0
2017-01-11 13:00:00,44.07,44.18,44.06,44.18,19145.0,32.9388,33.021,32.9313,33.021,19145.0
2017-01-11 13:10:00,44.18,44.18,44.09,44.13,16754.0,33.021,33.021,32.9537,32.9836,16754.0
2017-01-11 13:20:00,44.13,44.14,44.06,44.06,18861.0,32.9836,32.9911,32.9313,32.9313,18861.0
2017-01-11 13:30:00,44.06,44.12,44.0,44.08,25528.0,32.9313,32.9762,32.8865,32.9463,25528.0
2017-01-11 13:40:00,44.09,44.14,44.09,44.09,14095.0,32.9537,32.9911,32.9537,32.9537,14095.0
2017-01-11 13:50:00,44.09,44.15,44.08,44.09,18305.0,32.9537,32.9986,32.9463,32.9537,18305.0
2017-01-11 14:00:00,44.09,44.16,44.09,44.13,21096.0,32.9537,33.0061,32.9537,32.9836,21096.0
2017-01-11 14:10:00,44.13,44.14,44.05,44.05,22530.0,32.9836,32.9911,32.9238,32.9238,22530.0
2017-01-11 14:20:00,44.04,44.07,43.99,44.0,17457.0,32.9164,32.9388,32.879,32.8865,17457.0
2017-01-11 14:30:00,44.01,44.03,43.95,43.96,21490.0,32.8939,32.9089,32.8491,32.8566,21490.0
2017-01-11 14:40:00,43.96,43.96,43.88,43.9,30704.0,32.8566,32.8566,32.7968,32.8117,30704.0
2017-01-11 14:50:00,43.9,43.94,43.9,43.94,18607.0,32.8117,32.8416,32.8117,32.8416,18607.0
2017-01-11 15:00:00,43.94,43.95,43.9,43.91,61820.0,32.8416,32.8491,32.8117,32.8192,61820.0
2017-01-11 15:10:00,43.91,43.97,43.88,43.88,64194.0,32.8192,32.864,32.7968,32.7968,64194.0
2017-01-11 15:20:00,43.88,43.95,43.85,43.95,31488.0,32.7968,32.8491,32.7744,32.8491,31488.0
2017-01-11 15:30:00,43.95,44.01,43.92,44.01,51987.0,32.8491,32.8939,32.8267,32.8939,51987.0
2017-01-11 15:40:00,44.01,44.09,44.01,44.09,71431.0,32.8939,32.9537,32.8939,32.9537,71431.0
2017-01-11 15:50:00,44.09,44.1,44.02,44.04,91858.0,32.9537,32.9612,32.9014,32.9164,91858.0
2017-01-12 09:30:00,44.0,44.14,43.9,44.08,19461.0,32.8865,32.9911,32.8117,32.9463,19461.0
2017-01-12 09:40:00,44.08,44.13,43.99,43.99,36706.0,32.9463,32.9836,32.879,32.879,36706.0
2017-01-12 09:50:00,44.0,44.0,43.93,43.94,11715.0,32.8865,32.8865,32.8341,32.8416,11715.0
2017-01-12 10:00:00,43.95,43.95,43.79,43.83,21508.0,32.8491,32.8491,32.7295,32.7594,21508.0
2017-01-12 10:10:00,43.84,43.84,43.78,43.8,22084.0,32.7669,32.7669,32.722,32.737,22084.0
2017-01-12 10:20:00,43.81,43.87,43.81,43.87,24750.0,32.7445,32.7893,32.7445,32.7893,24750.0
2017-01-12 10:30:00,43.87,43.88,43.79,43.81,61704.0,32.7893,32.7968,32.7295,32.7445,61704.0
2017-01-12 10:40:00,43.82,43.89,43.8,43.88,33651.0,32.7519,32.8042,32.737,32.7968,33651.0
2017-01-12 10:50:00,43.88,43.95,43.85,43.87,23190.0,32.7968,32.8491,32.7744,32.7893,23190.0
2017-01-12 11:00:00,43.87,43.94,43.86,43.94,19941.0,32.7893,32.8416,32.7818,32.8416,19941.0
2017-01-12 11:10:00,43.94,43.95,43.88,43.88,18958.0,32.8416,32.8491,32.7968,32.7968,18958.0
2017-01-12 11:20:00,43.88,43.91,43.83,43.89,28794.0,32.7968,32.8192,32.7594,32.8042,28794.0
2017-01-12 11:30:00,43.89,43.9,43.85,43.87,53037.0,32.8042,32.8117,32.7744,32.7893,53037.0
2017-01-12 11:40:00,43.87,43.87,43.81,43.84,28345.0,32.7893,32.7893,32.7445,32.7669,28345.0
2017-01-12 11:50:00,43.83,43.84,43.79,43.82,87002.0,32.7594,32.7669,32.7295,32.7519,87002.0
2017-01-12 12:00:00,43.8,43.89,43.8,43.85,29854.0,32.737,32.8042,32.737,32.7744,29854.0
2017-01-12 12:10:00,43.85,43.91,43.84,43.88,70565.0,32.7744,32.8192,32.7669,32.7968,70565.0
2017-01-12 12:20:00,43.88,43.91,43.87,43.88,20550.0,32.7968,32.8192,32.7893,32.7968,20550.0
2017-01-12 12:30:00,43.87,43.91,43.87,43.9,31082.0,32.7893,32.8192,32.7893,32.8117,31082.0
2017-01-12 12:40:00,43.89,43.89,43.84,43.87,15678.0,32.8042,32.8042,32.7669,32.7893,15678.0
2017-01-12 12:50:00,43.88,43.91,43.87,43.88,22548.0,32.7968,32.8192,32.7893,32.7968,22548.0
2017-01-12 13:00:00,43.87,43.89,43.86,43.87,11831.0,32.7893,32.8042,32.7818,32.7893,11831.0
2017-01-12 13:10:00,43.86,43.87,43.82,43.82,18706.0,32.7818,32.7893,32.7519,32.7519,18706.0
2017-01-12 13:20:00,43.82,43.88,43.81,43.87,18188.0,32.7519,32.7968,32.7445,32.7893,18188.0
2017-01-12 13:30:00,43.88,43.88,43.84,43.86,17643.0,32.7968,32.7968,32.7669,32.7818,17643.0
2017-01-12 13:40:00,43.86,43.91,43.85,43.9,40624.0,32.7818,32.8192,32.7744,32.8117,40624.0
2017-01-12 13:50:00,43.9,43.91,43.86,43.86,29910.0,32.8117,32.8192,32.7818,32.7818,29910.0
2017-01-12 14:00:00,43.86,43.9,43.86,43.9,25540.0,32.7818,32.8117,32.7818,32.8117,25540.0
2017-01-12 14:10:00,43.89,43.96,43.88,43.94,47526.0,32.8042,32.8566,32.7968,32.8416,47526.0
2017-01-12 14:20:00,43.93,43.95,43.91,43.93,21185.0,32.8341,32.8491,32.8192,32.8341,21185.0
2017-01-12 14:30:00,43.93,43.94,43.87,43.87,158191.0,32.8341,32.8416,32.7893,32.7893,158191.0
2017-01-12 14:40:00,43.87,43.89,43.84,43.87,60704.0,32.7893,32.8042,32.7669,32.7893,60704.0
2017-01-12 14:50:00,43.86,43.9,43.83,43.87,39707.0,32.7818,32.8117,32.7594,32.7893,39707.0
2017-01-12 15:00:00,43.87,43.87,43.82,43.84,23394.0,32.7893,32.7893,32.7519,32.7669,23394.0
2017-01-12 15:10:00,43.84,43.86,43.81,43.83,45186.0,32.7669,32.7818,32.7445,32.7594,45186.0
2017-01-12 15:20:00,43.83,43.89,43.83,43.89,39142.0,32.7594,32.8042,32.7594,32.8042,39142.0
2017-01-12 15:30:00,43.89,44.01,43.88,44.01,59062.0,32.8042,32.8939,32.7968,32.8939,59062.0
2017-01-12 15:40:00,44.02,44.1,43.99,44.08,88695.0,32.9014,32.9612,32.879,32.9463,88695.0
2017-01-12 15:50:00,44.09,44.1,44.06,44.07,167287.0,32.9537,32.9612,32.9313,32.9388,167287.0
2017-01-13 09:30:00,43.95,44.1,43.86,43.99,45789.0,32.8491,32.9612,32.7818,32.879,45789.0
2017-01-13 09:40:00,43.99,44.05,43.92,44.0,17285.0,32.879,32.9238,32.8267,32.8865,17285.0
2017-01-13 09:50:00,43.99,44.03,43.92,44.03,24551.0,32.879,32.9089,32.8267,32.9089,24551.0
2017-01-13 10:00:00,44.01,44.05,43.96,44.0,31779.0,32.8939,32.9238,32.8566,32.8865,31779.0
2017-01-13 10:10:00,44.0,44.03,43.98,44.0,26323.0,32.8865,32.9089,32.8715,32.8865,26323.0
2017-01-13 10:20:00,44.0,44.09,43.99,44.05,21404.0,32.8865,32.9537,32.879,32.9238,21404.0
2017-01-13 10:30:00,44.04,44.07,44.0,44.05,14182.0,32.9164,32.9388,32.8865,32.9238,14182.0
2017-01-13 10:40:00,44.05,44.1,44.03,44.1,15061.0,32.9238,32.9612,32.9089,32.9612,15061.0
2017-01-13 10:50:00,44.1,44.1,43.96,43.99,35285.0,32.9612,32.9612,32.8566,32.879,35285.0
2017-01-13 11:00:00,43.99,44.02,43.94,43.96,19978.0,32.879,32.9014,32.8416,32.8566,19978.0
2017-01-13 11:10:00,43.95,43.97,43.9,43.91,20141.0,32.8491,32.864,32.8117,32.8192,20141.0
2017-01-13 11:20:00,43.9,43.91,43.8,43.8,18076.0,32.8117,32.8192,32.737,32.737,18076.0
2017-01-13 11:30:00,43.81,43.81,43.75,43.8,24115.0,32.7445,32.7445,32.6996,32.737,24115.0
2017-01-13 11:40:00,43.79,43.81,43.76,43.8,41330.0,32.7295,32.7445,32.7071,32.737,41330.0
2017-01-13 11:50:00,43.8,43.84,43.78,43.82,10491.0,32.737,32.7669,32.722,32.7519,10491.0
2017-01-13 12:00:00,43.82,43.86,43.82,43.85,7691.0,32.7519,32.7818,32.7519,32.7744,7691.0
2017-01-13 12:10:00,43.84,43.86,43.81,43.83,21949.0,32.7669,32.7818,32.7445,32.7594,21949.0
2017-01-13 12:20:00,43.83,43.87,43.82,43.86,22291.0,32.7594,32.7893,32.7519,32.7818,22291.0
2017-01-13 12:30:00,43.86,43.91,43.85,43.86,43020.0,32.7818,32.8192,32.7744,32.7818,43020.0
2017-01-13 12:40:00,43.86,43.88,43.84,43.87,21658.0,32.7818,32.7968,32.7669,32.7893,21658.0
2017-01-13 12:50:00,43.87,43.88,43.84,43.84,9643.0,32.7893,32.7968,32.7669,32.7669,9643.0
2017-01-13 13:00:00,43.85,43.86,43.8,43.85,31338.0,32.7744,32.7818,32.737,32.7744,31338.0
2017-01-13 13:10:00,43.84,43.86,43.83,43.84,13712.0,32.7669,32.7818,32.7594,32.7669,13712.0
2017-01-13 13:20:00,43.84,43.84,43.82,43.83,9539.0,32.7669,32.7669,32.7519,32.7594,9539.0
2017-01-13 13:30:00,43.83,43.84,43.8,43.81,17795.0,32.7594,32.7669,32.737,32.7445,17795.0
2017-01-13 13:40:00,43.82,43.83,43.8,43.82,12195.0,32.7519,32.7594,32.737,32.7519,12195.0
2017-01-13 13:50:00,43.82,43.88,43.8,43.86,26507.0,32.7519,32.7968,32.737,32.7818,26507.0
2017-01-13 14:00:00,43.87,43.91,43.85,43.88,17101.0,32.7893,32.8192,32.7744,32.7968,17101.0
2017-01-13 14:10:00,43.88,43.91,43.86,43.91,26017.0,32.7968,32.8192,32.7818,32.8192,26017.0
2017-01-13 14:20:00,43.9,43.92,43.88,43.9,8769.0,32.8117,32.8267,32.7968,32.8117,8769.0
2017-01-13 14:30:00,43.9,43.93,43.87,43.88,11846.0,32.8117,32.8341,32.7893,32.7968,11846.0
2017-01-13 14:40:00,43.88,43.9,43.87,43.9,9442.0,32.7968,32.8117,32.7893,32.8117,9442.0
2017-01-13 14:50:00,43.91,43.94,43.88,43.94,12382.0,32.8192,32.8416,32.7968,32.8416,12382.0
2017-01-13 15:00:00,43.94,43.95,43.9,43.91,11798.0,32.8416,32.8491,32.8117,32.8192,11798.0
2017-01-13 15:10:00,43.91,43.97,43.9,43.96,30684.0,32.8192,32.864,32.8117,32.8566,30684.0
2017-01-13 15:20:00,43.97,43.99,43.93,43.94,52449.0,32.864,32.879,32.8341,32.8416,52449.0
2017-01-13 15:30:00,43.94,44.01,43.93,44.01,56032.0,32.8416,32.8939,32.8341,32.8939,56032.0
2017-01-13 15:40:00,44.01,44.08,44.01,44.08,82267.0,32.8939,32.9463,32.8939,32.9463,82267.0
2017-01-13 15:50:00,44.07,44.09,44.02,44.03,171542.0,32.9388,32.9537,32.9014,32.9089,171542.0
2017-01-17 09:30:00,44.22,44.29,44.12,44.27,95188.0,33.0509,33.1032,32.9762,33.0883,95188.0
2017-01-17 09:40:00,44.28,44.39,44.26,44.39,49785.0,33.0957,33.178,33.0808,33.178,49785.0
2017-01-17 09:50:00,44.39,44.42,44.33,44.41,26661.0,33.178,33.2004,33.1331,33.1929,26661.0
2017-01-17 10:00:00,44.4,44.46,44.38,44.42,24175.0,33.1854,33.2303,33.1705,33.2004,24175.0
2017-01-17 10:10:00,44.43,44.48,44.38,44.48,35723.0,33.2079,33.2452,33.1705,33.2452,35723.0
2017-01-17 10:20:00,44.48,44.67,44.47,44.66,50419.0,33.2452,33.3872,33.2378,33.3798,50419.0
2017-01-17 10:30:00,44.66,44.7,44.61,44.61,38757.0,33.3798,33.4097,33.3424,33.3424,38757.0
2017-01-17 10:40:00,44.63,44.65,44.6,44.63,27741.0,33.3573,33.3723,33.3349,33.3573,27741.0
2017-01-17 10:50:00,44.63,44.63,44.52,44.57,25942.0,33.3573,33.3573,33.2751,33.3125,25942.0
2017-01-17 11:00:00,44.58,44.59,44.49,44.51,22626.0,33.32,33.3274,33.2527,33.2676,22626.0
2017-01-17 11:10:00,44.51,44.53,44.49,44.51,17627.0,33.2676,33.2826,33.2527,33.2676,17627.0
2017-01-17 11:20:00,44.52,44.56,44.49,44.55,18532.0,33.2751,33.305,33.2527,33.2975,18532.0
2017-01-17 11:30:00,44.55,44.56,44.52,44.55,19256.0,33.2975,33.305,33.2751,33.2975,19256.0
2017-01-17 11:40:00,44.56,44.62,44.56,44.59,45625.0,33.305,33.3499,33.305,33.3274,45625.0
2017-01-17 11:50:00,44.59,44.62,44.58,44.58,17527.0,33.3274,33.3499,33.32,33.32,17527.0
2017-01-17 12:00:00,44.58,44.62,44.57,44.61,22058.0,33.32,33.3499,33.3125,33.3424,22058.0
2017-01-17 12:10:00,44.6,44.66,44.59,44.61,53129.0,33.3349,33.3798,33.3274,33.3424,53129.0
2017-01-17 12:20:00,44.61,44.64,44.6,44.61,24082.0,33.3424,33.3648,33.3349,33.3424,24082.0
2017-01-17 12:30:00,44.6,44.61,44.52,44.53,15651.0,33.3349,33.3424,33.2751,33.2826,15651.0
2017-01-17 12:40:00,44.53,44.53,44.49,44.51,9528.0,33.2826,33.2826,33.2527,33.2676,9528.0
2017-01-17 12:50:00,44.53,44.56,44.51,44.55,21112.0,33.2826,33.305,33.2676,33.2975,21112.0
2017-01-17 13:00:00,44.56,44.58,44.53,44.54,14526.0,33.305,33.32,33.2826,33.2901,14526.0
2017-01-17 13:10:00,44.54,44.54,44.5,44.51,21213.0,33.2901,33.2901,33.2602,33.2676,21213.0
2017-01-17 13:20:00,44.51,44.53,44.5,44.53,31022.0,33.2676,33.2826,33.2602,33.2826,31022.0
2017-01-17 13:30:00,44.52,44.54,44.49,44.51,17143.0,33.2751,33.2901,33.2527,33.2676,17143.0
2017-01-17 13:40:00,44.51,44.51,44.46,44.46,21913.0,33.2676,33.2676,33.2303,33.2303,21913.0
2017-01-17 13:50:00,44.46,44.46,44.42,44.42,9788.0,33.2303,33.2303,33.2004,33.2004,9788.0
2017-01-17 14:00:00,44.42,44.42,44.37,44.38,14815.0,33.2004,33.2004,33.163,33.1705,14815.0
2017-01-17 14:10:00,44.38,44.4,44.35,44.35,17845.0,33.1705,33.1854,33.1481,33.1481,17845.0
2017-01-17 14:20:00,44.36,44.42,44.34,44.42,18880.0,33.1555,33.2004,33.1406,33.2004,18880.0
2017-01-17 14:30:00,44.43,44.45,44.37,44.39,18340.0,33.2079,33.2228,33.163,33.178,18340.0
2017-01-17 14:40:00,44.38,44.41,44.35,44.37,24078.0,33.1705,33.1929,33.1481,33.163,24078.0
2017-01-17 14:50:00,44.38,44.41,44.34,44.36,31327.0,33.1705,33.1929,33.1406,33.1555,31327.0
2017-01-17 15:00:00,44.36,44.37,44.32,44.32,41570.0,33.1555,33.163,33.1256,33.1256,41570.0
2017-01-17 15:10:00,44.33,44.33,44.26,44.3,26220.0,33.1331,33.1331,33.0808,33.1107,26220.0
2017-01-17 15:20:00,44.3,44.33,44.28,44.29,40365.0,33.1107,33.1331,33.0957,33.1032,40365.0
2017-01-17 15:30:00,44.28,44.35,44.28,44.35,36915.0,33.0957,33.1481,33.0957,33.1481,36915.0
2017-01-17 15:40:00,44.36,44.39,44.34,44.38,62854.0,33.1555,33.178,33.1406,33.1705,62854.0
2017-01-17 15:50:00,44.38,44.43,44.36,44.4,100132.0,33.1705,33.2079,33.1555,33.1854,100132.0
2017-01-18 09:30:00,44.25,44.42,44.25,44.36,57408.0,33.0733,33.2004,33.0733,33.1555,57408.0
2017-01-18 09:40:00,44.35,44.35,44.21,44.28,22945.0,33.1481,33.1481,33.0434,33.0957,22945.0
2017-01-18 09:50:00,44.27,44.35,44.25,44.31,18370.0,33.0883,33.1481,33.0733,33.1182,18370.0
2017-01-18 10:00:00,44.31,44.45,44.29,44.41,23130.0,33.1182,33.2228,33.1032,33.1929,23130.0
2017-01-18 10:10:00,44.42,44.42,44.32,44.32,10641.0,33.2004,33.2004,33.1256,33.1256,10641.0
2017-01-18 10:20:00,44.32,44.32,44.25,44.3,17478.0,33.1256,33.1256,33.0733,33.1107,17478.0
2017-01-18 10:30:00,44.29,44.36,44.29,44.36,20451.0,33.1032,33.1555,33.1032,33.1555,20451.0
2017-01-18 10:40:00,44.35,44.44,44.35,44.43,17272.0,33.1481,33.2153,33.1481,33.2079,17272.0
2017-01-18 10:50:00,44.42,44.42,44.38,44.4,17375.0,33.2004,33.2004,33.1705,33.1854,17375.0
2017-01-18 11:00:00,44.41,44.41,44.37,44.37,11875.0,33.1929,33.1929,33.163,33.163,11875.0
2017-01-18 11:10:00,44.38,44.39,44.35,44.35,9691.0,33.1705,33.178,33.1481,33.1481,9691.0
2017-01-18 11:20:00,44.35,44.38,44.34,44.36,12246.0,33.1481,33.1705,33.1406,33.1555,12246.0
2017-01-18 11:30:00,44.35,44.35,44.29,44.33,15126.0,33.1481,33.1481,33.1032,33.1331,15126.0
2017-01-18 11:40:00,44.33,44.35,44.27,44.29,12081.0,33.1331,33.1481,33.0883,33.1032,12081.0
2017-01-18 11:50:00,44.29,44.32,44.25,44.27,26011.0,33.1032,33.1256,33.0733,33.0883,26011.0
2017-01-18 12:00:00,44.27,44.3,44.27,44.28,4800.0,33.0883,33.1107,33.0883,33.0957,4800.0
2017-01-18 12:10:00,44.28,44.3,44.27,44.3,10215.0,33.0957,33.1107,33.0883,33.1107,10215.0
2017-01-18 12:20:00,44.3,44.31,44.26,44.29,6354.0,33.1107,33.1182,33.0808,33.1032,6354.0
2017-01-18 12:30:00,44.28,44.32,44.26,44.32,9709.0,33.0957,33.1256,33.0808,33.1256,9709.0
2017-01-18 12:40:00,44.33,44.33,44.29,44.33,6289.0,33.1331,33.1331,33.1032,33.1331,6289.0
2017-01-18 12:50:00,44.32,44.32,44.26,44.27,4475.0,33.1256,33.1256,33.0808,33.0883,4475.0
2017-01-18 13:00:00,44.27,44.29,44.27,44.29,5740.0,33.0883,33.1032,33.0883,33.1032,5740.0
2017-01-18 13:10:00,44.29,44.29,44.26,44.27,5326.0,33.1032,33.1032,33.0808,33.0883,5326.0
2017-01-18 13:20:00,44.26,44.33,44.26,44.33,9358.0,33.0808,33.1331,33.0808,33.1331,9358.0
2017-01-18 13:30:00,44.33,44.33,44.28,44.3,15702.0,33.1331,33.1331,33.0957,33.1107,15702.0
2017-01-18 13:40:00,44.3,44.31,44.26,44.26,14465.0,33.1107,33.1182,33.0808,33.0808,14465.0
2017-01-18 13:50:00,44.26,44.28,44.24,44.24,10930.0,33.0808,33.0957,33.0658,33.0658,10930.0
2017-01-18 14:00:00,44.24,44.26,44.23,44.25,10399.0,33.0658,33.0808,33.0584,33.0733,10399.0
2017-01-18 14:10:00,44.24,44.26,44.21,44.26,8728.0,33.0658,33.0808,33.0434,33.0808,8728.0
2017-01-18 14:20:00,44.25,44.28,44.24,44.28,12271.0,33.0733,33.0957,33.0658,33.0957,12271.0
2017-01-18 14:30:00,44.27,44.28,44.23,44.25,12352.0,33.0883,33.0957,33.0584,33.0733,12352.0
2017-01-18 14:40:00,44.25,44.25,44.2,44.21,11939.0,33.0733,33.0733,33.0359,33.0434,11939.0
2017-01-18 14:50:00,44.22,44.26,44.21,44.26,13172.0,33.0509,33.0808,33.0434,33.0808,13172.0
2017-01-18 15:00:00,44.26,44.26,44.14,44.14,39775.0,33.0808,33.0808,32.9911,32.9911,39775.0
2017-01-18 15:10:00,44.14,44.2,44.13,44.19,28357.0,32.9911,33.0359,32.9836,33.0285,28357.0
2017-01-18 15:20:00,44.2,44.2,44.09,44.12,29694.0,33.0359,33.0359,32.9537,32.9762,29694.0
2017-01-18 15:30:00,44.13,44.18,44.12,44.16,35136.0,32.9836,33.021,32.9762,33.0061,35136.0
2017-01-18 15:40:00,44.17,44.2,44.16,44.18,41376.0,33.0135,33.0359,33.0061,33.021,41376.0
2017-01-18 15:50:00,44.18,44.19,44.14,44.17,108639.0,33.021,33.0285,32.9911,33.0135,108639.0
2017-01-19 09:30:00,43.96,44.0,43.82,43.88,55406.0,32.8566,32.8865,32.7519,32.7968,55406.0
2017-01-19 09:40:00,43.89,43.92,43.83,43.84,17131.0,32.8042,32.8267,32.7594,32.7669,17131.0
2017-01-19 09:50:00,43.84,43.99,43.84,43.91,62697.0,32.7669,32.879,32.7669,32.8192,62697.0
2017-01-19 10:00:00,43.92,43.97,43.89,43.93,8957.0,32.8267,32.864,32.8042,32.8341,8957.0
2017-01-19 10:10:00,43.91,43.95,43.88,43.95,14445.0,32.8192,32.8491,32.7968,32.8491,14445.0
2017-01-19 10:20:00,43.94,43.96,43.89,43.9,16403.0,32.8416,32.8566,32.8042,32.8117,16403.0
2017-01-19 10:30:00,43.89,43.95,43.87,43.95,25599.0,32.8042,32.8491,32.7893,32.8491,25599.0
2017-01-19 10:40:00,43.95,43.96,43.91,43.96,28573.0,32.8491,32.8566,32.8192,32.8566,28573.0
2017-01-19 10:50:00,43.97,44.1,43.95,44.09,15834.0,32.864,32.9612,32.8491,32.9537,15834.0
2017-01-19 11:00:00,44.09,44.13,44.04,44.11,21792.0,32.9537,32.9836,32.9164,32.9687,21792.0
2017-01-19 11:10:00,44.1,44.16,44.08,44.16,34242.0,32.9612,33.0061,32.9463,33.0061,34242.0
2017-01-19 11:20:00,44.16,44.16,44.06,44.07,13246.0,33.0061,33.0061,32.9313,32.9388,13246.0
2017-01-19 11:30:00,44.07,44.13,44.06,44.13,5443.0,32.9388,32.9836,32.9313,32.9836,5443.0
2017-01-19 11:40:00,44.12,44.12,44.06,44.08,13573.0,32.9762,32.9762,32.9313,32.9463,13573.0
2017-01-19 11:50:00,44.08,44.1,44.06,44.09,15410.0,32.9463,32.9612,32.9313,32.9537,15410.0
2017-01-19 12:00:00,44.09,44.11,44.05,44.06,16182.0,32.9537,32.9687,32.9238,32.9313,16182.0
2017-01-19 12:10:00,44.06,44.08,44.04,44.04,13851.0,32.9313,32.9463,32.9164,32.9164,13851.0
2017-01-19 12:20:00,44.05,44.08,44.01,44.07,16014.0,32.9238,32.9463,32.8939,32.9388,16014.0
2017-01-19 12:30:00,44.06,44.11,44.03,44.04,12424.0,32.9313,32.9687,32.9089,32.9164,12424.0
2017-01-19 12:40:00,44.04,44.09,44.04,44.08,18835.0,32.9164,32.9537,32.9164,32.9463,18835.0
2017-01-19 12:50:00,44.09,44.09,44.03,44.03,29552.0,32.9537,32.9537,32.9089,32.9089,29552.0
2017-01-19 13:00:00,44.03,44.05,44.01,44.02,15050.0,32.9089,32.9238,32.8939,32.9014,15050.0
2017-01-19 13:10:00,44.02,44.04,43.96,43.97,18587.0,32.9014,32.9164,32.8566,32.864,18587.0
2017-01-19 13:20:00,43.97,43.99,43.96,43.97,31125.0,32.864,32.879,32.8566,32.864,31125.0
2017-01-19 13:30:00,43.97,43.97,43.86,43.86,17282.0,32.864,32.864,32.7818,32.7818,17282.0
2017-01-19 13:40:00,43.87,43.87,43.79,43.79,24137.0,32.7893,32.7893,32.7295,32.7295,24137.0
2017-01-19 13:50:00,43.79,43.8,43.74,43.74,19268.0,32.7295,32.737,32.6921,32.6921,19268.0
2017-01-19 14:00:00,43.74,43.77,43.68,43.69,38256.0,32.6921,32.7146,32.6473,32.6548,38256.0
2017-01-19 14:10:00,43.71,43.71,43.58,43.61,29884.0,32.6697,32.6697,32.5725,32.595,29884.0
2017-01-19 14:20:00,43.61,43.65,43.6,43.6,20939.0,32.595,32.6249,32.5875,32.5875,20939.0
2017-01-19 14:30:00,43.6,43.61,43.57,43.59,25908.0,32.5875,32.595,32.5651,32.58,25908.0
2017-01-19 14:40:00,43.59,43.67,43.59,43.64,26810.0,32.58,32.6398,32.58,32.6174,26810.0
2017-01-19 14:50:00,43.63,43.68,43.62,43.65,35522.0,32.6099,32.6473,32.6024,32.6249,35522.0
2017-01-19 15:00:00,43.66,43.66,43.56,43.58,30363.0,32.6323,32.6323,32.5576,32.5725,30363.0
2017-01-19 15:10:00,43.57,43.66,43.56,43.63,36216.0,32.5651,32.6323,32.5576,32.6099,36216.0
2017-01-19 15:20:00,43.64,43.66,43.61,43.62,41493.0,32.6174,32.6323,32.595,32.6024,41493.0
2017-01-19 15:30:00,43.62,43.63,43.54,43.62,68615.0,32.6024,32.6099,32.5427,32.6024,68615.0
2017-01-19 15:40:00,43.62,43.65,43.59,43.6,69372.0,32.6024,32.6249,32.58,32.5875,69372.0
2017-01-19 15:50:00,43.61,43.71,43.6,43.68,167886.0,32.595,32.6697,32.5875,32.6473,167886.0
2017-01-20 09:30:00,43.81,44.0,43.81,43.9,247185.0,32.7445,32.8865,32.7445,32.8117,247185.0
2017-01-20 09:40:00,43.91,43.94,43.78,43.92,19744.0,32.8192,32.8416,32.722,32.8267,19744.0
2017-01-20 09:50:00,43.94,43.96,43.84,43.84,15372.0,32.8416,32.8566,32.7669,32.7669,15372.0
2017-01-20 10:00:00,43.86,43.91,43.82,43.83,32047.0,32.7818,32.8192,32.7519,32.7594,32047.0
2017-01-20 10:10:00,43.84,43.9,43.82,43.84,35549.0,32.7669,32.8117,32.7519,32.7669,35549.0
2017-01-20 10:20:00,43.83,43.91,43.81,43.88,48359.0,32.7594,32.8192,32.7445,32.7968,48359.0
2017-01-20 10:30:00,43.88,43.88,43.76,43.78,25332.0,32.7968,32.7968,32.7071,32.722,25332.0
2017-01-20 10:40:00,43.78,43.81,43.76,43.76,22244.0,32.722,32.7445,32.7071,32.7071,22244.0
2017-01-20 10:50:00,43.76,43.76,43.66,43.67,17906.0,32.7071,32.7071,32.6323,32.6398,17906.0
2017-01-20 11:00:00,43.66,43.68,43.65,43.67,11905.0,32.6323,32.6473,32.6249,32.6398,11905.0
2017-01-20 11:10:00,43.68,43.7,43.64,43.65,22494.0,32.6473,32.6622,32.6174,32.6249,22494.0
2017-01-20 11:20:00,43.65,43.66,43.62,43.64,19443.0,32.6249,32.6323,32.6024,32.6174,19443.0
2017-01-20 11:30:00,43.64,43.66,43.62,43.64,19658.0,32.6174,32.6323,32.6024,32.6174,19658.0
2017-01-20 11:40:00,43.64,43.67,43.62,43.63,7005.0,32.6174,32.6398,32.6024,32.6099,7005.0
2017-01-20 11:50:00,43.63,43.64,43.62,43.64,13956.0,32.6099,32.6174,32.6024,32.6174,13956.0
2017-01-20 12:00:00,43.64,43.7,43.6,43.69,40469.0,32.6174,32.6622,32.5875,32.6548,40469.0
2017-01-20 12:10:00,43.68,43.69,43.6,43.65,24540.0,32.6473,32.6548,32.5875,32.6249,24540.0
2017-01-20 12:20:00,43.65,43.66,43.55,43.56,15040.0,32.6249,32.6323,32.5501,32.5576,15040.0
2017-01-20 12:30:00,43.56,43.67,43.51,43.67,14825.0,32.5576,32.6398,32.5202,32.6398,14825.0
2017-01-20 12:40:00,43.66,43.7,43.64,43.66,12945.0,32.6323,32.6622,32.6174,32.6323,12945.0
2017-01-20 12:50:00,43.66,43.68,43.62,43.68,11683.0,32.6323,32.6473,32.6024,32.6473,11683.0
2017-01-20 13:00:00,43.69,43.81,43.67,43.79,15448.0,32.6548,32.7445,32.6398,32.7295,15448.0
2017-01-20 13:10:00,43.8,43.82,43.77,43.78,8755.0,32.737,32.7519,32.7146,32.722,8755.0
2017-01-20 13:20:00,43.78,43.78,43.74,43.74,7437.0,32.722,32.722,32.6921,32.6921,7437.0
2017-01-20 13:30:00,43.74,43.77,43.74,43.77,8704.0,32.6921,32.7146,32.6921,32.7146,8704.0
2017-01-20 13:40:00,43.77,43.81,43.76,43.76,9912.0,32.7146,32.7445,32.7071,32.7071,9912.0
2017-01-20 13:50:00,43.76,43.77,43.75,43.75,7576.0,32.7071,32.7146,32.6996,32.6996,7576.0
2017-01-20 14:00:00,43.75,43.79,43.74,43.79,11069.0,32.6996,32.7295,32.6921,32.7295,11069.0
2017-01-20 14:10:00,43.8,43.81,43.78,43.8,10105.0,32.737,32.7445,32.722,32.737,10105.0
2017-01-20 14:20:00,43.8,43.81,43.77,43.8,18263.0,32.737,32.7445,32.7146,32.737,18263.0
2017-01-20 14:30:00,43.8,43.82,43.77,43.78,11939.0,32.737,32.7519,32.7146,32.722,11939.0
2017-01-20 14:40:00,43.78,43.82,43.74,43.75,15540.0,32.722,32.7519,32.6921,32.6996,15540.0
2017-01-20 14:50:00,43.75,43.76,43.71,43.73,13927.0,32.6996,32.7071,32.6697,32.6847,13927.0
2017-01-20 15:00:00,43.73,43.77,43.73,43.76,14414.0,32.6847,32.7146,32.6847,32.7071,14414.0
2017-01-20 15:10:00,43.76,43.77,43.72,43.73,17832.0,32.7071,32.7146,32.6772,32.6847,17832.0
2017-01-20 15:20:00,43.73,43.73,43.67,43.69,26652.0,32.6847,32.6847,32.6398,32.6548,26652.0
2017-01-20 15:30:00,43.69,43.71,43.67,43.68,29449.0,32.6548,32.6697,32.6398,32.6473,29449.0
2017-01-20 15:40:00,43.68,43.75,43.68,43.72,57952.0,32.6473,32.6996,32.6473,32.6772,57952.0
2017-01-20 15:50:00,43.72,43.76,43.7,43.74,176812.0,32.6772,32.7071,32.6622,32.6921,176812.0
2017-01-23 09:30:00,43.77,43.91,43.74,43.83,37976.0,32.7146,32.8192,32.6921,32.7594,37976.0
2017-01-23 09:40:00,43.84,43.92,43.81,43.86,17267.0,32.7669,32.8267,32.7445,32.7818,17267.0
2017-01-23 09:50:00,43.88,43.93,43.84,43.89,15329.0,32.7968,32.8341,32.7669,32.8042,15329.0
2017-01-23 10:00:00,43.88,43.92,43.73,43.74,12919.0,32.7968,32.8267,32.6847,32.6921,12919.0
2017-01-23 10:10:00,43.74,43.79,43.67,43.71,26177.0,32.6921,32.7295,32.6398,32.6697,26177.0
2017-01-23 10:20:00,43.71,43.71,43.61,43.61,16892.0,32.6697,32.6697,32.595,32.595,16892.0
2017-01-23 10:30:00,43.62,43.67,43.59,43.65,23817.0,32.6024,32.6398,32.58,32.6249,23817.0
2017-01-23 10:40:00,43.65,43.68,43.63,43.65,15844.0,32.6249,32.6473,32.6099,32.6249,15844.0
2017-01-23 10:50:00,43.65,43.68,43.61,43.63,18812.0,32.6249,32.6473,32.595,32.6099,18812.0
2017-01-23 11:00:00,43.62,43.63,43.57,43.61,9225.0,32.6024,32.6099,32.5651,32.595,9225.0
2017-01-23 11:10:00,43.61,43.68,43.6,43.67,22161.0,32.595,32.6473,32.5875,32.6398,22161.0
2017-01-23 11:20:00,43.65,43.65,43.58,43.61,12859.0,32.6249,32.6249,32.5725,32.595,12859.0
2017-01-23 11:30:00,43.61,43.63,43.57,43.58,22542.0,32.595,32.6099,32.5651,32.5725,22542.0
2017-01-23 11:40:00,43.58,43.59,43.46,43.47,71440.0,32.5725,32.58,32.4829,32.4903,71440.0
2017-01-23 11:50:00,43.48,43.51,43.47,43.49,16468.0,32.4978,32.5202,32.4903,32.5053,16468.0
2017-01-23 12:00:00,43.48,43.52,43.48,43.48,28378.0,32.4978,32.5277,32.4978,32.4978,28378.0
2017-01-23 12:10:00,43.48,43.53,43.47,43.52,20786.0,32.4978,32.5352,32.4903,32.5277,20786.0
2017-01-23 12:20:00,43.52,43.53,43.5,43.53,17043.0,32.5277,32.5352,32.5128,32.5352,17043.0
2017-01-23 12:30:00,43.52,43.52,43.48,43.48,11445.0,32.5277,32.5277,32.4978,32.4978,11445.0
2017-01-23 12:40:00,43.49,43.5,43.48,43.49,13927.0,32.5053,32.5128,32.4978,32.5053,13927.0
2017-01-23 12:50:00,43.48,43.48,43.46,43.47,7223.0,32.4978,32.4978,32.4829,32.4903,7223.0
2017-01-23 13:00:00,43.47,43.49,43.45,43.47,19017.0,32.4903,32.5053,32.4754,32.4903,19017.0
2017-01-23 13:10:00,43.47,43.48,43.45,43.46,10118.0,32.4903,32.4978,32.4754,32.4829,10118.0
2017-01-23 13:20:00,43.46,43.49,43.43,43.46,33257.0,32.4829,32.5053,32.4604,32.4829,33257.0
2017-01-23 13:30:00,43.46,43.47,43.43,43.43,25523.0,32.4829,32.4903,32.4604,32.4604,25523.0
2017-01-23 13:40:00,43.43,43.43,43.37,43.37,24040.0,32.4604,32.4604,32.4156,32.4156,24040.0
2017-01-23 13:50:00,43.37,43.37,43.32,43.34,44592.0,32.4156,32.4156,32.3782,32.3932,44592.0
2017-01-23 14:00:00,43.34,43.34,43.28,43.28,28363.0,32.3932,32.3932,32.3483,32.3483,28363.0
2017-01-23 14:10:00,43.28,43.29,43.25,43.26,20312.0,32.3483,32.3558,32.3259,32.3334,20312.0
2017-01-23 14:20:00,43.26,43.27,43.24,43.27,20760.0,32.3334,32.3408,32.3184,32.3408,20760.0
2017-01-23 14:30:00,43.27,43.29,43.26,43.26,23457.0,32.3408,32.3558,32.3334,32.3334,23457.0
2017-01-23 14:40:00,43.27,43.27,43.23,43.24,17011.0,32.3408,32.3408,32.311,32.3184,17011.0
2017-01-23 14:50:00,43.25,43.27,43.23,43.23,16843.0,32.3259,32.3408,32.311,32.311,16843.0
2017-01-23 15:00:00,43.23,43.26,43.2,43.2,33687.0,32.311,32.3334,32.2885,32.2885,33687.0
2017-01-23 15:10:00,43.21,43.26,43.2,43.25,25464.0,32.296,32.3334,32.2885,32.3259,25464.0
2017-01-23 15:20:00,43.24,43.24,43.2,43.22,33095.0,32.3184,32.3184,32.2885,32.3035,33095.0
2017-01-23 15:30:00,43.23,43.25,43.22,43.25,40965.0,32.311,32.3259,32.3035,32.3259,40965.0
2017-01-23 15:40:00,43.25,43.28,43.24,43.26,66068.0,32.3259,32.3483,32.3184,32.3334,66068.0
2017-01-23 15:50:00,43.26,43.28,43.23,43.27,212677.0,32.3334,32.3483,32.311,32.3408,212677.0
2017-01-24 09:30:00,43.27,43.43,43.24,43.43,71686.0,32.3408,32.4604,32.3184,32.4604,71686.0
2017-01-24 09:40:00,43.44,43.59,43.41,43.55,34242.0,32.4679,32.58,32.4455,32.5501,34242.0
2017-01-24 09:50:00,43.56,43.67,43.55,43.66,45391.0,32.5576,32.6398,32.5501,32.6323,45391.0
2017-01-24 10:00:00,43.67,43.71,43.61,43.61,33565.0,32.6398,32.6697,32.595,32.595,33565.0
2017-01-24 10:10:00,43.62,43.63,43.52,43.59,25186.0,32.6024,32.6099,32.5277,32.58,25186.0
2017-01-24 10:20:00,43.59,43.61,43.54,43.57,25549.0,32.58,32.595,32.5427,32.5651,25549.0
2017-01-24 10:30:00,43.57,43.58,43.5,43.55,34621.0,32.5651,32.5725,32.5128,32.5501,34621.0
2017-01-24 10:40:00,43.55,43.56,43.49,43.54,18114.0,32.5501,32.5576,32.5053,32.5427,18114.0
2017-01-24 10:50:00,43.53,43.57,43.53,43.55,14004.0,32.5352,32.5651,32.5352,32.5501,14004.0
2017-01-24 11:00:00,43.55,43.59,43.55,43.55,16575.0,32.5501,32.58,32.5501,32.5501,16575.0
2017-01-24 11:10:00,43.56,43.57,43.52,43.54,31053.0,32.5576,32.5651,32.5277,32.5427,31053.0
2017-01-24 11:20:00,43.55,43.62,43.53,43.61,19630.0,32.5501,32.6024,32.5352,32.595,19630.0
2017-01-24 11:30:00,43.61,43.62,43.57,43.61,21719.0,32.595,32.6024,32.5651,32.595,21719.0
2017-01-24 11:40:00,43.62,43.65,43.59,43.65,14388.0,32.6024,32.6249,32.58,32.6249,14388.0
2017-01-24 11:50:00,43.64,43.68,43.64,43.67,26530.0,32.6174,32.6473,32.6174,32.6398,26530.0
2017-01-24 12:00:00,43.67,43.68,43.58,43.59,41174.0,32.6398,32.6473,32.5725,32.58,41174.0
2017-01-24 12:10:00,43.59,43.59,43.55,43.58,18015.0,32.58,32.58,32.5501,32.5725,18015.0
2017-01-24 12:20:00,43.58,43.63,43.57,43.61,16818.0,32.5725,32.6099,32.5651,32.595,16818.0
2017-01-24 12:30:00,43.61,43.61,43.57,43.61,16533.0,32.595,32.595,32.5651,32.595,16533.0
2017-01-24 12:40:00,43.61,43.62,43.59,43.61,23457.0,32.595,32.6024,32.58,32.595,23457.0
2017-01-24 12:50:00,43.6,43.62,43.58,43.61,14932.0,32.5875,32.6024,32.5725,32.595,14932.0
2017-01-24 13:00:00,43.6,43.61,43.57,43.59,29500.0,32.5875,32.595,32.5651,32.58,29500.0
2017-01-24 13:10:00,43.59,43.6,43.56,43.57,15501.0,32.58,32.5875,32.5576,32.5651,15501.0
2017-01-24 13:20:00,43.57,43.57,43.52,43.56,21463.0,32.5651,32.5651,32.5277,32.5576,21463.0
2017-01-24 13:30:00,43.57,43.58,43.53,43.56,36768.0,32.5651,32.5725,32.5352,32.5576,36768.0
2017-01-24 13:40:00,43.57,43.6,43.56,43.58,39483.0,32.5651,32.5875,32.5576,32.5725,39483.0
2017-01-24 13:50:00,43.58,43.59,43.53,43.55,27515.0,32.5725,32.58,32.5352,32.5501,27515.0
2017-01-24 14:00:00,43.55,43.56,43.51,43.55,35466.0,32.5501,32.5576,32.5202,32.5501,35466.0
2017-01-24 14:10:00,43.55,43.56,43.52,43.54,27779.0,32.5501,32.5576,32.5277,32.5427,27779.0
2017-01-24 14:20:00,43.55,43.56,43.52,43.52,25723.0,32.5501,32.5576,32.5277,32.5277,25723.0
2017-01-24 14:30:00,43.53,43.55,43.51,43.52,21397.0,32.5352,32.5501,32.5202,32.5277,21397.0
2017-01-24 14:40:00,43.52,43.55,43.5,43.51,21516.0,32.5277,32.5501,32.5128,32.5202,21516.0
2017-01-24 14:50:00,43.51,43.54,43.5,43.52,22189.0,32.5202,32.5427,32.5128,32.5277,22189.0
2017-01-24 15:00:00,43.52,43.54,43.47,43.53,42226.0,32.5277,32.5427,32.4903,32.5352,42226.0
2017-01-24 15:10:00,43.53,43.54,43.5,43.54,43253.0,32.5352,32.5427,32.5128,32.5427,43253.0
2017-01-24 15:20:00,43.55,43.57,43.52,43.54,32895.0,32.5501,32.5651,32.5277,32.5427,32895.0
2017-01-24 15:30:00,43.55,43.57,43.48,43.5,87945.0,32.5501,32.5651,32.4978,32.5128,87945.0
2017-01-24 15:40:00,43.5,43.51,43.44,43.5,89198.0,32.5128,32.5202,32.4679,32.5128,89198.0
2017-01-24 15:50:00,43.49,43.5,43.42,43.44,237493.0,32.5053,32.5128,32.453,32.4679,237493.0
2017-01-25 09:30:00,43.33,43.46,43.26,43.46,38499.0,32.3857,32.4829,32.3334,32.4829,38499.0
2017-01-25 09:40:00,43.43,43.49,43.39,43.47,43547.0,32.4604,32.5053,32.4305,32.4903,43547.0
2017-01-25 09:50:00,43.48,43.48,43.35,43.37,35689.0,32.4978,32.4978,32.4006,32.4156,35689.0
2017-01-25 10:00:00,43.37,43.41,43.31,43.38,29645.0,32.4156,32.4455,32.3707,32.4231,29645.0
2017-01-25 10:10:00,43.39,43.45,43.37,43.38,29588.0,32.4305,32.4754,32.4156,32.4231,29588.0
2017-01-25 10:20:00,43.38,43.48,43.36,43.46,42674.0,32.4231,32.4978,32.4081,32.4829,42674.0
2017-01-25 10:30:00,43.46,43.5,43.44,43.48,21452.0,32.4829,32.5128,32.4679,32.4978,21452.0
2017-01-25 10:40:00,43.48,43.49,43.39,43.4,12567.0,32.4978,32.5053,32.4305,32.438,12567.0
2017-01-25 10:50:00,43.4,43.43,43.37,43.39,13311.0,32.438,32.4604,32.4156,32.4305,13311.0
2017-01-25 11:00:00,43.4,43.49,43.4,43.42,58395.0,32.438,32.5053,32.438,32.453,58395.0
2017-01-25 11:10:00,43.42,43.42,43.35,43.38,25266.0,32.453,32.453,32.4006,32.4231,25266.0
2017-01-25 11:20:00,43.38,43.41,43.36,43.39,23046.0,32.4231,32.4455,32.4081,32.4305,23046.0
2017-01-25 11:30:00,43.39,43.41,43.36,43.4,17028.0,32.4305,32.4455,32.4081,32.438,17028.0
2017-01-25 11:40:00,43.4,43.42,43.33,43.34,24391.0,32.438,32.453,32.3857,32.3932,24391.0
2017-01-25 11:50:00,43.35,43.39,43.34,43.38,14253.0,32.4006,32.4305,32.3932,32.4231,14253.0
2017-01-25 12:00:00,43.39,43.4,43.36,43.4,36009.0,32.4305,32.438,32.4081,32.438,36009.0
2017-01-25 12:10:00,43.4,43.41,43.36,43.38,22566.0,32.438,32.4455,32.4081,32.4231,22566.0
2017-01-25 12:20:00,43.38,43.39,43.36,43.38,21331.0,32.4231,32.4305,32.4081,32.4231,21331.0
2017-01-25 12:30:00,43.38,43.38,43.34,43.34,38412.0,32.4231,32.4231,32.3932,32.3932,38412.0
2017-01-25 12:40:00,43.35,43.38,43.34,43.36,20689.0,32.4006,32.4231,32.3932,32.4081,20689.0
2017-01-25 12:50:00,43.36,43.4,43.34,43.39,24892.0,32.4081,32.438,32.3932,32.4305,24892.0
2017-01-25 13:00:00,43.39,43.4,43.35,43.36,19963.0,32.4305,32.438,32.4006,32.4081,19963.0
2017-01-25 13:10:00,43.36,43.36,43.3,43.33,20289.0,32.4081,32.4081,32.3633,32.3857,20289.0
2017-01-25 13:20:00,43.32,43.33,43.3,43.31,20795.0,32.3782,32.3857,32.3633,32.3707,20795.0
2017-01-25 13:30:00,43.32,43.32,43.29,43.3,8665.0,32.3782,32.3782,32.3558,32.3633,8665.0
2017-01-25 13:40:00,43.3,43.31,43.25,43.26,34275.0,32.3633,32.3707,32.3259,32.3334,34275.0
2017-01-25 13:50:00,43.27,43.33,43.25,43.3,29496.0,32.3408,32.3857,32.3259,32.3633,29496.0
2017-01-25 14:00:00,43.3,43.32,43.29,43.3,11314.0,32.3633,32.3782,32.3558,32.3633,11314.0
2017-01-25 14:10:00,43.31,43.35,43.3,43.34,18279.0,32.3707,32.4006,32.3633,32.3932,18279.0
2017-01-25 14:20:00,43.34,43.35,43.31,43.33,12255.0,32.3932,32.4006,32.3707,32.3857,12255.0
2017-01-25 14:30:00,43.33,43.36,43.32,43.33,12179.0,32.3857,32.4081,32.3782,32.3857,12179.0
2017-01-25 14:40:00,43.33,43.34,43.31,43.32,17551.0,32.3857,32.3932,32.3707,32.3782,17551.0
2017-01-25 14:50:00,43.32,43.32,43.29,43.3,20937.0,32.3782,32.3782,32.3558,32.3633,20937.0
2017-01-25 15:00:00,43.3,43.36,43.3,43.36,25986.0,32.3633,32.4081,32.3633,32.4081,25986.0
2017-01-25 15:10:00,43.36,43.36,43.3,43.31,28033.0,32.4081,32.4081,32.3633,32.3707,28033.0
2017-01-25 15:20:00,43.31,43.33,43.29,43.3,55422.0,32.3707,32.3857,32.3558,32.3633,55422.0
2017-01-25 15:30:00,43.29,43.32,43.29,43.32,39188.0,32.3558,32.3782,32.3558,32.3782,39188.0
2017-01-25 15:40:00,43.32,43.39,43.31,43.39,90430.0,32.3782,32.4305,32.3707,32.4305,90430.0
2017-01-25 15:50:00,43.39,43.41,43.37,43.39,147240.0,32.4305,32.4455,32.4156,32.4305,147240.0
2017-01-26 09:30:00,43.39,43.48,43.33,43.37,29042.0,32.4305,32.4978,32.3857,32.4156,29042.0
2017-01-26 09:40:00,43.38,43.54,43.35,43.54,70318.0,32.4231,32.5427,32.4006,32.5427,70318.0
2017-01-26 09:50:00,43.54,43.63,43.48,43.54,65611.0,32.5427,32.6099,32.4978,32.5427,65611.0
2017-01-26 10:00:00,43.56,43.61,43.51,43.56,13854.0,32.5576,32.595,32.5202,32.5576,13854.0
2017-01-26 10:10:00,43.55,43.55,43.46,43.49,19938.0,32.5501,32.5501,32.4829,32.5053,19938.0
2017-01-26 10:20:00,43.49,43.66,43.49,43.65,24774.0,32.5053,32.6323,32.5053,32.6249,24774.0
2017-01-26 10:30:00,43.65,43.68,43.52,43.54,27012.0,32.6249,32.6473,32.5277,32.5427,27012.0
2017-01-26 10:40:00,43.54,43.54,43.47,43.48,13747.0,32.5427,32.5427,32.4903,32.4978,13747.0
2017-01-26 10:50:00,43.48,43.54,43.47,43.51,18902.0,32.4978,32.5427,32.4903,32.5202,18902.0
2017-01-26 11:00:00,43.5,43.53,43.47,43.5,15410.0,32.5128,32.5352,32.4903,32.5128,15410.0
2017-01-26 11:10:00,43.48,43.49,43.4,43.42,27292.0,32.4978,32.5053,32.438,32.453,27292.0
2017-01-26 11:20:00,43.41,43.42,43.28,43.3,24382.0,32.4455,32.453,32.3483,32.3633,24382.0
2017-01-26 11:30:00,43.31,43.35,43.26,43.27,20442.0,32.3707,32.4006,32.3334,32.3408,20442.0
2017-01-26 11:40:00,43.28,43.33,43.28,43.28,25223.0,32.3483,32.3857,32.3483,32.3483,25223.0
2017-01-26 11:50:00,43.28,43.29,43.24,43.25,41460.0,32.3483,32.3558,32.3184,32.3259,41460.0
2017-01-26 12:00:00,43.24,43.28,43.23,43.23,21030.0,32.3184,32.3483,32.311,32.311,21030.0
2017-01-26 12:10:00,43.23,43.25,43.21,43.22,14699.0,32.311,32.3259,32.296,32.3035,14699.0
2017-01-26 12:20:00,43.21,43.23,43.18,43.22,25042.0,32.296,32.311,32.2736,32.3035,25042.0
2017-01-26 12:30:00,43.22,43.23,43.18,43.22,16076.0,32.3035,32.311,32.2736,32.3035,16076.0
2017-01-26 12:40:00,43.21,43.31,43.2,43.29,19774.0,32.296,32.3707,32.2885,32.3558,19774.0
2017-01-26 12:50:00,43.28,43.28,43.23,43.24,14215.0,32.3483,32.3483,32.311,32.3184,14215.0
2017-01-26 13:00:00,43.23,43.24,43.2,43.21,51935.0,32.311,32.3184,32.2885,32.296,51935.0
2017-01-26 13:10:00,43.22,43.25,43.22,43.24,18155.0,32.3035,32.3259,32.3035,32.3184,18155.0
2017-01-26 13:20:00,43.24,43.25,43.22,43.25,27355.0,32.3184,32.3259,32.3035,32.3259,27355.0
2017-01-26 13:30:00,43.25,43.32,43.24,43.29,17414.0,32.3259,32.3782,32.3184,32.3558,17414.0
2017-01-26 13:40:00,43.29,43.29,43.25,43.27,22685.0,32.3558,32.3558,32.3259,32.3408,22685.0
2017-01-26 13:50:00,43.27,43.29,43.24,43.27,17284.0,32.3408,32.3558,32.3184,32.3408,17284.0
2017-01-26 14:00:00,43.27,43.28,43.22,43.23,24790.0,32.3408,32.3483,32.3035,32.311,24790.0
2017-01-26 14:10:00,43.22,43.25,43.2,43.21,19046.0,32.3035,32.3259,32.2885,32.296,19046.0
2017-01-26 14:20:00,43.21,43.21,43.14,43.15,36478.0,32.296,32.296,32.2437,32.2512,36478.0
2017-01-26 14:30:00,43.15,43.2,43.15,43.18,12800.0,32.2512,32.2885,32.2512,32.2736,12800.0
2017-01-26 14:40:00,43.18,43.26,43.18,43.22,20444.0,32.2736,32.3334,32.2736,32.3035,20444.0
2017-01-26 14:50:00,43.23,43.25,43.22,43.25,8768.0,32.311,32.3259,32.3035,32.3259,8768.0
2017-01-26 15:00:00,43.24,43.26,43.17,43.19,47720.0,32.3184,32.3334,32.2661,32.2811,47720.0
2017-01-26 15:10:00,43.19,43.29,43.19,43.28,20959.0,32.2811,32.3558,32.2811,32.3483,20959.0
2017-01-26 15:20:00,43.29,43.31,43.25,43.31,21880.0,32.3558,32.3707,32.3259,32.3707,21880.0
2017-01-26 15:30:00,43.31,43.35,43.29,43.32,38412.0,32.3707,32.4006,32.3558,32.3782,38412.0
2017-01-26 15:40:00,43.32,43.37,43.3,43.33,53375.0,32.3782,32.4156,32.3633,32.3857,53375.0
2017-01-26 15:50:00,43.33,43.34,43.28,43.33,90808.0,32.3857,32.3932,32.3483,32.3857,90808.0
2017-01-27 09:30:00,43.41,43.49,43.38,43.39,36684.0,32.4455,32.5053,32.4231,32.4305,36684.0
2017-01-27 09:40:00,43.36,43.36,43.3,43.33,22279.0,32.4081,32.4081,32.3633,32.3857,22279.0
2017-01-27 09:50:00,43.34,43.45,43.27,43.35,30560.0,32.3932,32.4754,32.3408,32.4006,30560.0
2017-01-27 10:00:00,43.35,43.39,43.23,43.29,61125.0,32.4006,32.4305,32.311,32.3558,61125.0
2017-01-27 10:10:00,43.3,43.34,43.27,43.3,15387.0,32.3633,32.3932,32.3408,32.3633,15387.0
2017-01-27 10:20:00,43.3,43.33,43.27,43.29,17314.0,32.3633,32.3857,32.3408,32.3558,17314.0
2017-01-27 10:30:00,43.28,43.31,43.21,43.21,43830.0,32.3483,32.3707,32.296,32.296,43830.0
2017-01-27 10:40:00,43.22,43.27,43.21,43.23,17340.0,32.3035,32.3408,32.296,32.311,17340.0
2017-01-27 10:50:00,43.22,43.24,43.15,43.17,24616.0,32.3035,32.3184,32.2512,32.2661,24616.0
2017-01-27 11:00:00,43.18,43.21,43.15,43.17,14588.0,32.2736,32.296,32.2512,32.2661,14588.0
2017-01-27 11:10:00,43.16,43.2,43.15,43.16,30272.0,32.2586,32.2885,32.2512,32.2586,30272.0
2017-01-27 11:20:00,43.15,43.16,43.1,43.12,17017.0,32.2512,32.2586,32.2138,32.2287,17017.0
2017-01-27 11:30:00,43.11,43.12,43.09,43.1,27357.0,32.2213,32.2287,32.2063,32.2138,27357.0
2017-01-27 11:40:00,43.09,43.11,43.06,43.09,18203.0,32.2063,32.2213,32.1839,32.2063,18203.0
2017-01-27 11:50:00,43.08,43.09,43.0,43.06,30283.0,32.1988,32.2063,32.139,32.1839,30283.0
2017-01-27 12:00:00,43.06,43.08,43.03,43.05,15951.0,32.1839,32.1988,32.1615,32.1764,15951.0
2017-01-27 12:10:00,43.05,43.12,43.05,43.1,27239.0,32.1764,32.2287,32.1764,32.2138,27239.0
2017-01-27 12:20:00,43.1,43.13,43.05,43.07,19692.0,32.2138,32.2362,32.1764,32.1914,19692.0
2017-01-27 12:30:00,43.07,43.1,43.03,43.09,12136.0,32.1914,32.2138,32.1615,32.2063,12136.0
2017-01-27 12:40:00,43.09,43.1,43.05,43.07,17789.0,32.2063,32.2138,32.1764,32.1914,17789.0
2017-01-27 12:50:00,43.07,43.1,43.07,43.08,11870.0,32.1914,32.2138,32.1914,32.1988,11870.0
2017-01-27 13:00:00,43.07,43.07,43.03,43.05,12543.0,32.1914,32.1914,32.1615,32.1764,12543.0
2017-01-27 13:10:00,43.05,43.05,42.98,43.04,51827.0,32.1764,32.1764,32.1241,32.1689,51827.0
2017-01-27 13:20:00,43.04,43.05,43.01,43.04,22513.0,32.1689,32.1764,32.1465,32.1689,22513.0
2017-01-27 13:30:00,43.04,43.05,43.0,43.0,23160.0,32.1689,32.1764,32.139,32.139,23160.0
2017-01-27 13:40:00,43.01,43.02,42.94,42.95,25070.0,32.1465,32.154,32.0942,32.1017,25070.0
2017-01-27 13:50:00,42.96,42.99,42.95,42.98,18012.0,32.1091,32.1316,32.1017,32.1241,18012.0
2017-01-27 14:00:00,42.98,43.01,42.97,42.98,32965.0,32.1241,32.1465,32.1166,32.1241,32965.0
2017-01-27 14:10:00,42.99,43.03,42.96,43.02,43964.0,32.1316,32.1615,32.1091,32.154,43964.0
2017-01-27 14:20:00,43.02,43.03,42.97,42.98,15052.0,32.154,32.1615,32.1166,32.1241,15052.0
2017-01-27 14:30:00,42.98,43.02,42.97,42.98,30029.0,32.1241,32.154,32.1166,32.1241,30029.0
2017-01-27 14:40:00,42.98,42.98,42.93,42.95,21743.0,32.1241,32.1241,32.0867,32.1017,21743.0
2017-01-27 14:50:00,42.95,42.96,42.92,42.92,18217.0,32.1017,32.1091,32.0793,32.0793,18217.0
2017-01-27 15:00:00,42.93,42.95,42.88,42.91,44968.0,32.0867,32.1017,32.0494,32.0718,44968.0
2017-01-27 15:10:00,42.91,42.99,42.9,42.97,60055.0,32.0718,32.1316,32.0643,32.1166,60055.0
2017-01-27 15:20:00,42.97,43.01,42.97,42.98,41664.0,32.1166,32.1465,32.1166,32.1241,41664.0
2017-01-27 15:30:00,42.98,43.07,42.97,43.02,71915.0,32.1241,32.1914,32.1166,32.154,71915.0
2017-01-27 15:40:00,43.02,43.05,43.01,43.01,83157.0,32.154,32.1764,32.1465,32.1465,83157.0
2017-01-27 15:50:00,43.02,43.07,43.01,43.05,239742.0,32.154,32.1914,32.1465,32.1764,239742.0
2017-01-30 09:30:00,43.14,43.25,43.09,43.12,31620.0,32.2437,32.3259,32.2063,32.2287,31620.0
2017-01-30 09:40:00,43.11,43.23,43.1,43.16,26908.0,32.2213,32.311,32.2138,32.2586,26908.0
2017-01-30 09:50:00,43.17,43.24,43.12,43.2,31369.0,32.2661,32.3184,32.2287,32.2885,31369.0
2017-01-30 10:00:00,43.2,43.3,43.18,43.24,53495.0,32.2885,32.3633,32.2736,32.3184,53495.0
2017-01-30 10:10:00,43.24,43.25,43.16,43.18,36572.0,32.3184,32.3259,32.2586,32.2736,36572.0
2017-01-30 10:20:00,43.19,43.2,43.01,43.05,38452.0,32.2811,32.2885,32.1465,32.1764,38452.0
2017-01-30 10:30:00,43.05,43.1,43.02,43.1,31488.0,32.1764,32.2138,32.154,32.2138,31488.0
2017-01-30 10:40:00,43.09,43.09,43.04,43.05,28621.0,32.2063,32.2063,32.1689,32.1764,28621.0
2017-01-30 10:50:00,43.05,43.1,43.04,43.07,66588.0,32.1764,32.2138,32.1689,32.1914,66588.0
2017-01-30 11:00:00,43.07,43.08,43.01,43.02,31675.0,32.1914,32.1988,32.1465,32.154,31675.0
2017-01-30 11:10:00,43.02,43.03,42.97,43.01,25068.0,32.154,32.1615,32.1166,32.1465,25068.0
2017-01-30 11:20:00,43.01,43.04,42.99,43.01,28238.0,32.1465,32.1689,32.1316,32.1465,28238.0
2017-01-30 11:30:00,43.01,43.02,42.95,43.0,30706.0,32.1465,32.154,32.1017,32.139,30706.0
2017-01-30 11:40:00,43.0,43.01,42.95,42.97,26900.0,32.139,32.1465,32.1017,32.1166,26900.0
2017-01-30 11:50:00,42.96,43.02,42.94,43.0,27811.0,32.1091,32.154,32.0942,32.139,27811.0
2017-01-30 12:00:00,43.0,43.0,42.91,42.91,19525.0,32.139,32.139,32.0718,32.0718,19525.0
2017-01-30 12:10:00,42.92,42.94,42.9,42.91,21510.0,32.0793,32.0942,32.0643,32.0718,21510.0
2017-01-30 12:20:00,42.92,42.93,42.86,42.91,14927.0,32.0793,32.0867,32.0344,32.0718,14927.0
2017-01-30 12:30:00,42.91,42.97,42.89,42.96,15622.0,32.0718,32.1166,32.0568,32.1091,15622.0
2017-01-30 12:40:00,42.96,42.96,42.92,42.92,10333.0,32.1091,32.1091,32.0793,32.0793,10333.0
2017-01-30 12:50:00,42.91,42.95,42.9,42.95,12071.0,32.0718,32.1017,32.0643,32.1017,12071.0
2017-01-30 13:00:00,42.95,43.0,42.93,42.96,17935.0,32.1017,32.139,32.0867,32.1091,17935.0
2017-01-30 13:10:00,42.96,42.96,42.92,42.93,13411.0,32.1091,32.1091,32.0793,32.0867,13411.0
2017-01-30 13:20:00,42.92,42.97,42.92,42.96,21096.0,32.0793,32.1166,32.0793,32.1091,21096.0
2017-01-30 13:30:00,42.96,42.96,42.9,42.91,11557.0,32.1091,32.1091,32.0643,32.0718,11557.0
2017-01-30 13:40:00,42.9,42.96,42.9,42.95,14483.0,32.0643,32.1091,32.0643,32.1017,14483.0
2017-01-30 13:50:00,42.94,42.96,42.91,42.95,20943.0,32.0942,32.1091,32.0718,32.1017,20943.0
2017-01-30 14:00:00,42.95,43.04,42.94,43.03,30137.0,32.1017,32.1689,32.0942,32.1615,30137.0
2017-01-30 14:10:00,43.04,43.1,42.99,43.1,38030.0,32.1689,32.2138,32.1316,32.2138,38030.0
2017-01-30 14:20:00,43.09,43.11,43.05,43.07,26504.0,32.2063,32.2213,32.1764,32.1914,26504.0
2017-01-30 14:30:00,43.07,43.08,43.05,43.08,25151.0,32.1914,32.1988,32.1764,32.1988,25151.0
2017-01-30 14:40:00,43.08,43.12,43.07,43.09,27876.0,32.1988,32.2287,32.1914,32.2063,27876.0
2017-01-30 14:50:00,43.1,43.14,43.1,43.14,31720.0,32.2138,32.2437,32.2138,32.2437,31720.0
2017-01-30 15:00:00,43.14,43.17,43.08,43.08,37633.0,32.2437,32.2661,32.1988,32.1988,37633.0
2017-01-30 15:10:00,43.08,43.11,43.06,43.11,32092.0,32.1988,32.2213,32.1839,32.2213,32092.0
2017-01-30 15:20:00,43.11,43.11,43.05,43.08,35535.0,32.2213,32.2213,32.1764,32.1988,35535.0
2017-01-30 15:30:00,43.08,43.12,43.08,43.1,55971.0,32.1988,32.2287,32.1988,32.2138,55971.0
2017-01-30 15:40:00,43.09,43.17,43.09,43.16,85283.0,32.2063,32.2661,32.2063,32.2586,85283.0
2017-01-30 15:50:00,43.17,43.22,43.17,43.22,146776.0,32.2661,32.3035,32.2661,32.3035,146776.0
2017-01-31 09:30:00,43.32,43.49,43.32,43.42,56980.0,32.3782,32.5053,32.3782,32.453,56980.0
2017-01-31 09:40:00,43.43,43.58,43.42,43.5,55230.0,32.4604,32.5725,32.453,32.5128,55230.0
2017-01-31 09:50:00,43.49,43.49,43.28,43.33,43910.0,32.5053,32.5053,32.3483,32.3857,43910.0
2017-01-31 10:00:00,43.33,43.46,43.3,43.44,52754.0,32.3857,32.4829,32.3633,32.4679,52754.0
2017-01-31 10:10:00,43.45,43.56,43.44,43.5,114265.0,32.4754,32.5576,32.4679,32.5128,114265.0
2017-01-31 10:20:00,43.51,43.54,43.42,43.47,39974.0,32.5202,32.5427,32.453,32.4903,39974.0
2017-01-31 10:30:00,43.46,43.59,43.46,43.59,34978.0,32.4829,32.58,32.4829,32.58,34978.0
2017-01-31 10:40:00,43.59,43.68,43.52,43.66,52452.0,32.58,32.6473,32.5277,32.6323,52452.0
2017-01-31 10:50:00,43.66,43.79,43.65,43.7,30872.0,32.6323,32.7295,32.6249,32.6622,30872.0
2017-01-31 11:00:00,43.71,43.81,43.69,43.77,54631.0,32.6697,32.7445,32.6548,32.7146,54631.0
2017-01-31 11:10:00,43.76,43.8,43.74,43.74,40268.0,32.7071,32.737,32.6921,32.6921,40268.0
2017-01-31 11:20:00,43.75,43.77,43.7,43.75,55130.0,32.6996,32.7146,32.6622,32.6996,55130.0
2017-01-31 11:30:00,43.76,43.8,43.71,43.79,50218.0,32.7071,32.737,32.6697,32.7295,50218.0
2017-01-31 11:40:00,43.79,43.84,43.75,43.81,53808.0,32.7295,32.7669,32.6996,32.7445,53808.0
2017-01-31 11:50:00,43.82,43.89,43.8,43.85,38483.0,32.7519,32.8042,32.737,32.7744,38483.0
2017-01-31 12:00:00,43.84,43.96,43.84,43.94,43787.0,32.7669,32.8566,32.7669,32.8416,43787.0
2017-01-31 12:10:00,43.94,43.97,43.89,43.91,34248.0,32.8416,32.864,32.8042,32.8192,34248.0
2017-01-31 12:20:00,43.92,43.94,43.86,43.92,18594.0,32.8267,32.8416,32.7818,32.8267,18594.0
2017-01-31 12:30:00,43.93,44.04,43.92,44.03,108287.0,32.8341,32.9164,32.8267,32.9089,108287.0
2017-01-31 12:40:00,44.04,44.13,44.03,44.12,99787.0,32.9164,32.9836,32.9089,32.9762,99787.0
2017-01-31 12:50:00,44.13,44.2,44.11,44.19,43554.0,32.9836,33.0359,32.9687,33.0285,43554.0
2017-01-31 13:00:00,44.19,44.24,44.17,44.23,43736.0,33.0285,33.0658,33.0135,33.0584,43736.0
2017-01-31 13:10:00,44.23,44.25,44.19,44.23,38432.0,33.0584,33.0733,33.0285,33.0584,38432.0
2017-01-31 13:20:00,44.23,44.25,44.17,44.18,48014.0,33.0584,33.0733,33.0135,33.021,48014.0
2017-01-31 13:30:00,44.18,44.23,44.18,44.22,73708.0,33.021,33.0584,33.021,33.0509,73708.0
2017-01-31 13:40:00,44.22,44.27,44.19,44.27,82538.0,33.0509,33.0883,33.0285,33.0883,82538.0
2017-01-31 13:50:00,44.27,44.28,44.21,44.25,65486.0,33.0883,33.0957,33.0434,33.0733,65486.0
2017-01-31 14:00:00,44.24,44.28,44.22,44.28,49670.0,33.0658,33.0957,33.0509,33.0957,49670.0
2017-01-31 14:10:00,44.27,44.32,44.25,44.27,64235.0,33.0883,33.1256,33.0733,33.0883,64235.0
2017-01-31 14:20:00,44.27,44.33,44.26,44.27,78099.0,33.0883,33.1331,33.0808,33.0883,78099.0
2017-01-31 14:30:00,44.27,44.29,44.21,44.23,59200.0,33.0883,33.1032,33.0434,33.0584,59200.0
2017-01-31 14:40:00,44.22,44.3,44.2,44.29,83741.0,33.0509,33.1107,33.0359,33.1032,83741.0
2017-01-31 14:50:00,44.29,44.33,44.22,44.23,81046.0,33.1032,33.1331,33.0509,33.0584,81046.0
2017-01-31 15:00:00,44.24,44.26,44.18,44.19,54099.0,33.0658,33.0808,33.021,33.0285,54099.0
2017-01-31 15:10:00,44.19,44.23,44.17,44.17,42930.0,33.0285,33.0584,33.0135,33.0135,42930.0
2017-01-31 15:20:00,44.18,44.26,44.15,44.24,125635.0,33.021,33.0808,32.9986,33.0658,125635.0
2017-01-31 15:30:00,44.23,44.3,44.21,44.22,83776.0,33.0584,33.1107,33.0434,33.0509,83776.0
2017-01-31 15:40:00,44.22,44.23,44.18,44.21,111583.0,33.0509,33.0584,33.021,33.0434,111583.0
2017-01-31 15:50:00,44.21,44.27,44.16,44.26,265109.0,33.0434,33.0883,33.0061,33.0808,265109.0
2017-02-01 09:30:00,43.97,44.03,43.58,43.71,134455.0,32.864,32.9089,32.5725,32.6697,134455.0
2017-02-01 09:40:00,43.71,43.95,43.71,43.89,108700.0,32.6697,32.8491,32.6697,32.8042,108700.0
2017-02-01 09:50:00,43.89,44.02,43.85,43.95,81099.0,32.8042,32.9014,32.7744,32.8491,81099.0
2017-02-01 10:00:00,43.96,44.0,43.84,43.89,87082.0,32.8566,32.8865,32.7669,32.8042,87082.0
2017-02-01 10:10:00,43.88,43.89,43.75,43.76,73983.0,32.7968,32.8042,32.6996,32.7071,73983.0
2017-02-01 10:20:00,43.77,43.77,43.55,43.62,131407.0,32.7146,32.7146,32.5501,32.6024,131407.0
2017-02-01 10:30:00,43.63,43.64,43.55,43.6,36169.0,32.6099,32.6174,32.5501,32.5875,36169.0
2017-02-01 10:40:00,43.59,43.59,43.47,43.51,39902.0,32.58,32.58,32.4903,32.5202,39902.0
2017-02-01 10:50:00,43.51,43.53,43.32,43.34,52362.0,32.5202,32.5352,32.3782,32.3932,52362.0
2017-02-01 11:00:00,43.35,43.42,43.31,43.4,53131.0,32.4006,32.453,32.3707,32.438,53131.0
2017-02-01 11:10:00,43.4,43.57,43.37,43.45,63219.0,32.438,32.5651,32.4156,32.4754,63219.0
2017-02-01 11:20:00,43.45,43.48,43.42,43.48,32268.0,32.4754,32.4978,32.453,32.4978,32268.0
2017-02-01 11:30:00,43.48,43.48,43.41,43.47,46354.0,32.4978,32.4978,32.4455,32.4903,46354.0
2017-02-01 11:40:00,43.47,43.48,43.34,43.35,49011.0,32.4903,32.4978,32.3932,32.4006,49011.0
2017-02-01 11:50:00,43.35,43.37,43.32,43.34,41650.0,32.4006,32.4156,32.3782,32.3932,41650.0
2017-02-01 12:00:00,43.34,43.4,43.33,43.35,31627.0,32.3932,32.438,32.3857,32.4006,31627.0
2017-02-01 12:10:00,43.34,43.39,43.31,43.37,49248.0,32.3932,32.4305,32.3707,32.4156,49248.0
2017-02-01 12:20:00,43.37,43.38,43.32,43.34,31337.0,32.4156,32.4231,32.3782,32.3932,31337.0
2017-02-01 12:30:00,43.34,43.4,43.33,43.35,31254.0,32.3932,32.438,32.3857,32.4006,31254.0
2017-02-01 12:40:00,43.34,43.35,43.27,43.27,24803.0,32.3932,32.4006,32.3408,32.3408,24803.0
2017-02-01 12:50:00,43.26,43.41,43.24,43.37,29518.0,32.3334,32.4455,32.3184,32.4156,29518.0
2017-02-01 13:00:00,43.37,43.43,43.36,43.41,35463.0,32.4156,32.4604,32.4081,32.4455,35463.0
2017-02-01 13:10:00,43.41,43.47,43.39,43.44,44172.0,32.4455,32.4903,32.4305,32.4679,44172.0
2017-02-01 13:20:00,43.44,43.44,43.35,43.38,58440.0,32.4679,32.4679,32.4006,32.4231,58440.0
2017-02-01 13:30:00,43.39,43.42,43.36,43.36,40482.0,32.4305,32.453,32.4081,32.4081,40482.0
2017-02-01 13:40:00,43.37,43.44,43.35,43.41,23930.0,32.4156,32.4679,32.4006,32.4455,23930.0
2017-02-01 13:50:00,43.4,43.5,43.38,43.47,107474.0,32.438,32.5128,32.4231,32.4903,107474.0
2017-02-01 14:00:00,43.46,43.73,43.37,43.62,88668.0,32.4829,32.6847,32.4156,32.6024,88668.0
2017-02-01 14:10:00,43.61,43.72,43.59,43.72,49861.0,32.595,32.6772,32.58,32.6772,49861.0
2017-02-01 14:20:00,43.73,43.74,43.61,43.61,156049.0,32.6847,32.6921,32.595,32.595,156049.0
2017-02-01 14:30:00,43.62,43.68,43.49,43.53,66662.0,32.6024,32.6473,32.5053,32.5352,66662.0
2017-02-01 14:40:00,43.54,43.58,43.48,43.52,33606.0,32.5427,32.5725,32.4978,32.5277,33606.0
2017-02-01 14:50:00,43.53,43.55,43.49,43.53,62780.0,32.5352,32.5501,32.5053,32.5352,62780.0
2017-02-01 15:00:00,43.52,43.53,43.45,43.45,69403.0,32.5277,32.5352,32.4754,32.4754,69403.0
2017-02-01 15:10:00,43.44,43.46,43.38,43.41,47462.0,32.4679,32.4829,32.4231,32.4455,47462.0
2017-02-01 15:20:00,43.41,43.46,43.4,43.43,81747.0,32.4455,32.4829,32.438,32.4604,81747.0
2017-02-01 15:30:00,43.42,43.45,43.38,43.43,185040.0,32.453,32.4754,32.4231,32.4604,185040.0
2017-02-01 15:40:00,43.44,43.46,43.34,43.37,152041.0,32.4679,32.4829,32.3932,32.4156,152041.0
2017-02-01 15:50:00,43.37,43.42,43.36,43.36,209390.0,32.4156,32.453,32.4081,32.4081,209390.0
2017-02-02 09:30:00,43.36,43.37,43.22,43.31,83743.0,32.4081,32.4156,32.3035,32.3707,83743.0
2017-02-02 09:40:00,43.31,43.36,43.14,43.2,64359.0,32.3707,32.4081,32.2437,32.2885,64359.0
2017-02-02 09:50:00,43.19,43.2,43.05,43.07,122110.0,32.2811,32.2885,32.1764,32.1914,122110.0
2017-02-02 10:00:00,43.06,43.29,43.04,43.29,59071.0,32.1839,32.3558,32.1689,32.3558,59071.0
2017-02-02 10:10:00,43.29,43.33,43.22,43.31,50618.0,32.3558,32.3857,32.3035,32.3707,50618.0
2017-02-02 10:20:00,43.32,43.42,43.29,43.29,41692.0,32.3782,32.453,32.3558,32.3558,41692.0
2017-02-02 10:30:00,43.29,43.31,43.22,43.26,28112.0,32.3558,32.3707,32.3035,32.3334,28112.0
2017-02-02 10:40:00,43.27,43.29,43.21,43.25,44560.0,32.3408,32.3558,32.296,32.3259,44560.0
2017-02-02 10:50:00,43.25,43.36,43.23,43.36,48624.0,32.3259,32.4081,32.311,32.4081,48624.0
2017-02-02 11:00:00,43.35,43.53,43.34,43.52,124339.0,32.4006,32.5352,32.3932,32.5277,124339.0
2017-02-02 11:10:00,43.52,43.55,43.42,43.45,52782.0,32.5277,32.5501,32.453,32.4754,52782.0
2017-02-02 11:20:00,43.46,43.49,43.42,43.47,81496.0,32.4829,32.5053,32.453,32.4903,81496.0
2017-02-02 11:30:00,43.48,43.48,43.43,43.44,50045.0,32.4978,32.4978,32.4604,32.4679,50045.0
2017-02-02 11:40:00,43.44,43.45,43.39,43.43,74196.0,32.4679,32.4754,32.4305,32.4604,74196.0
2017-02-02 11:50:00,43.42,43.48,43.4,43.45,38364.0,32.453,32.4978,32.438,32.4754,38364.0
2017-02-02 12:00:00,43.45,43.51,43.44,43.51,31354.0,32.4754,32.5202,32.4679,32.5202,31354.0
2017-02-02 12:10:00,43.5,43.53,43.47,43.52,43146.0,32.5128,32.5352,32.4903,32.5277,43146.0
2017-02-02 12:20:00,43.53,43.59,43.5,43.56,134916.0,32.5352,32.58,32.5128,32.5576,134916.0
2017-02-02 12:30:00,43.56,43.59,43.49,43.54,114353.0,32.5576,32.58,32.5053,32.5427,114353.0
2017-02-02 12:40:00,43.53,43.59,43.53,43.57,50202.0,32.5352,32.58,32.5352,32.5651,50202.0
2017-02-02 12:50:00,43.57,43.59,43.52,43.54,220010.0,32.5651,32.58,32.5277,32.5427,220010.0
2017-02-02 13:00:00,43.54,43.55,43.41,43.45,56873.0,32.5427,32.5501,32.4455,32.4754,56873.0
2017-02-02 13:10:00,43.44,43.45,43.35,43.35,52969.0,32.4679,32.4754,32.4006,32.4006,52969.0
2017-02-02 13:20:00,43.35,43.4,43.34,43.39,69112.0,32.4006,32.438,32.3932,32.4305,69112.0
2017-02-02 13:30:00,43.39,43.4,43.36,43.38,48406.0,32.4305,32.438,32.4081,32.4231,48406.0
2017-02-02 13:40:00,43.38,43.42,43.33,43.41,54643.0,32.4231,32.453,32.3857,32.4455,54643.0
2017-02-02 13:50:00,43.41,43.42,43.38,43.4,49511.0,32.4455,32.453,32.4231,32.438,49511.0
2017-02-02 14:00:00,43.4,43.42,43.37,43.39,128455.0,32.438,32.453,32.4156,32.4305,128455.0
2017-02-02 14:10:00,43.39,43.41,43.31,43.31,61787.0,32.4305,32.4455,32.3707,32.3707,61787.0
2017-02-02 14:20:00,43.3,43.31,43.19,43.2,63546.0,32.3633,32.3707,32.2811,32.2885,63546.0
2017-02-02 14:30:00,43.21,43.25,43.19,43.23,51673.0,32.296,32.3259,32.2811,32.311,51673.0
2017-02-02 14:40:00,43.23,43.24,43.15,43.15,57076.0,32.311,32.3184,32.2512,32.2512,57076.0
2017-02-02 14:50:00,43.16,43.24,43.15,43.19,53315.0,32.2586,32.3184,32.2512,32.2811,53315.0
2017-02-02 15:00:00,43.19,43.19,43.15,43.16,57827.0,32.2811,32.2811,32.2512,32.2586,57827.0
2017-02-02 15:10:00,43.16,43.24,43.15,43.23,77990.0,32.2586,32.3184,32.2512,32.311,77990.0
2017-02-02 15:20:00,43.24,43.34,43.22,43.33,72356.0,32.3184,32.3932,32.3035,32.3857,72356.0
2017-02-02 15:30:00,43.33,43.38,43.29,43.37,91006.0,32.3857,32.4231,32.3558,32.4156,91006.0
2017-02-02 15:40:00,43.38,43.46,43.37,43.45,140344.0,32.4231,32.4829,32.4156,32.4754,140344.0
2017-02-02 15:50:00,43.45,43.53,43.44,43.52,245064.0,32.4754,32.5352,32.4679,32.5277,245064.0
2017-02-03 09:30:00,43.62,43.69,43.57,43.61,53340.0,32.6024,32.6548,32.5651,32.595,53340.0
2017-02-03 09:40:00,43.59,43.62,43.54,43.55,33743.0,32.58,32.6024,32.5427,32.5501,33743.0
2017-02-03 09:50:00,43.56,43.59,43.51,43.59,44009.0,32.5576,32.58,32.5202,32.58,44009.0
2017-02-03 10:00:00,43.59,43.65,43.55,43.61,79518.0,32.58,32.6249,32.5501,32.595,79518.0
2017-02-03 10:10:00,43.61,43.73,43.61,43.73,29035.0,32.595,32.6847,32.595,32.6847,29035.0
2017-02-03 10:20:00,43.73,43.8,43.7,43.79,38148.0,32.6847,32.737,32.6622,32.7295,38148.0
2017-02-03 10:30:00,43.79,43.87,43.77,43.77,52435.0,32.7295,32.7893,32.7146,32.7146,52435.0
2017-02-03 10:40:00,43.77,43.85,43.77,43.82,56240.0,32.7146,32.7744,32.7146,32.7519,56240.0
2017-02-03 10:50:00,43.82,43.85,43.78,43.83,47868.0,32.7519,32.7744,32.722,32.7594,47868.0
2017-02-03 11:00:00,43.83,43.83,43.75,43.75,29899.0,32.7594,32.7594,32.6996,32.6996,29899.0
2017-02-03 11:10:00,43.75,43.76,43.69,43.73,32316.0,32.6996,32.7071,32.6548,32.6847,32316.0
2017-02-03 11:20:00,43.73,43.76,43.7,43.73,19916.0,32.6847,32.7071,32.6622,32.6847,19916.0
2017-02-03 11:30:00,43.73,43.78,43.72,43.78,21319.0,32.6847,32.722,32.6772,32.722,21319.0
2017-02-03 11:40:00,43.77,43.8,43.75,43.78,22705.0,32.7146,32.737,32.6996,32.722,22705.0
2017-02-03 11:50:00,43.78,43.85,43.78,43.83,48207.0,32.722,32.7744,32.722,32.7594,48207.0
2017-02-03 12:00:00,43.84,43.88,43.82,43.84,43749.0,32.7669,32.7968,32.7519,32.7669,43749.0
2017-02-03 12:10:00,43.84,43.84,43.79,43.8,46941.0,32.7669,32.7669,32.7295,32.737,46941.0
2017-02-03 12:20:00,43.81,43.87,43.8,43.86,42959.0,32.7445,32.7893,32.737,32.7818,42959.0
2017-02-03 12:30:00,43.86,43.88,43.82,43.85,25442.0,32.7818,32.7968,32.7519,32.7744,25442.0
2017-02-03 12:40:00,43.85,43.86,43.79,43.8,30386.0,32.7744,32.7818,32.7295,32.737,30386.0
2017-02-03 12:50:00,43.79,43.81,43.77,43.79,27593.0,32.7295,32.7445,32.7146,32.7295,27593.0
2017-02-03 13:00:00,43.79,43.83,43.77,43.83,27342.0,32.7295,32.7594,32.7146,32.7594,27342.0
2017-02-03 13:10:00,43.82,43.84,43.8,43.83,23511.0,32.7519,32.7669,32.737,32.7594,23511.0
2017-02-03 13:20:00,43.82,43.83,43.8,43.8,23053.0,32.7519,32.7594,32.737,32.737,23053.0
2017-02-03 13:30:00,43.8,43.81,43.74,43.77,16656.0,32.737,32.7445,32.6921,32.7146,16656.0
2017-02-03 13:40:00,43.77,43.78,43.69,43.69,17905.0,32.7146,32.722,32.6548,32.6548,17905.0
2017-02-03 13:50:00,43.69,43.72,43.66,43.68,20521.0,32.6548,32.6772,32.6323,32.6473,20521.0
2017-02-03 14:00:00,43.69,43.73,43.68,43.69,18015.0,32.6548,32.6847,32.6473,32.6548,18015.0
2017-02-03 14:10:00,43.69,43.72,43.66,43.7,17604.0,32.6548,32.6772,32.6323,32.6622,17604.0
2017-02-03 14:20:00,43.7,43.73,43.64,43.66,20218.0,32.6622,32.6847,32.6174,32.6323,20218.0
2017-02-03 14:30:00,43.67,43.7,43.65,43.66,15350.0,32.6398,32.6622,32.6249,32.6323,15350.0
2017-02-03 14:40:00,43.66,43.69,43.63,43.66,22703.0,32.6323,32.6548,32.6099,32.6323,22703.0
2017-02-03 14:50:00,43.66,43.68,43.62,43.65,17848.0,32.6323,32.6473,32.6024,32.6249,17848.0
2017-02-03 15:00:00,43.65,43.74,43.64,43.74,39943.0,32.6249,32.6921,32.6174,32.6921,39943.0
2017-02-03 15:10:00,43.73,43.73,43.68,43.69,24013.0,32.6847,32.6847,32.6473,32.6548,24013.0
2017-02-03 15:20:00,43.69,43.72,43.66,43.67,29062.0,32.6548,32.6772,32.6323,32.6398,29062.0
2017-02-03 15:30:00,43.67,43.72,43.65,43.7,39646.0,32.6398,32.6772,32.6249,32.6622,39646.0
2017-02-03 15:40:00,43.7,43.76,43.69,43.74,73963.0,32.6622,32.7071,32.6548,32.6921,73963.0
2017-02-03 15:50:00,43.73,43.74,43.68,43.7,144155.0,32.6847,32.6921,32.6473,32.6622,144155.0
2017-02-06 09:30:00,43.82,43.85,43.59,43.67,56454.0,32.7519,32.7744,32.58,32.6398,56454.0
2017-02-06 09:40:00,43.65,43.68,43.54,43.58,31707.0,32.6249,32.6473,32.5427,32.5725,31707.0
2017-02-06 09:50:00,43.58,43.59,43.5,43.56,35451.0,32.5725,32.58,32.5128,32.5576,35451.0
2017-02-06 10:00:00,43.55,43.56,43.5,43.54,37585.0,32.5501,32.5576,32.5128,32.5427,37585.0
2017-02-06 10:10:00,43.56,43.6,43.54,43.58,29438.0,32.5576,32.5875,32.5427,32.5725,29438.0
2017-02-06 10:20:00,43.58,43.6,43.55,43.55,25108.0,32.5725,32.5875,32.5501,32.5501,25108.0
2017-02-06 10:30:00,43.55,43.59,43.48,43.48,39218.0,32.5501,32.58,32.4978,32.4978,39218.0
2017-02-06 10:40:00,43.49,43.53,43.42,43.45,31499.0,32.5053,32.5352,32.453,32.4754,31499.0
2017-02-06 10:50:00,43.45,43.54,43.44,43.53,32613.0,32.4754,32.5427,32.4679,32.5352,32613.0
2017-02-06 11:00:00,43.54,43.65,43.54,43.59,88488.0,32.5427,32.6249,32.5427,32.58,88488.0
2017-02-06 11:10:00,43.6,43.61,43.55,43.56,24966.0,32.5875,32.595,32.5501,32.5576,24966.0
2017-02-06 11:20:00,43.55,43.57,43.51,43.56,26763.0,32.5501,32.5651,32.5202,32.5576,26763.0
2017-02-06 11:30:00,43.55,43.55,43.51,43.52,59098.0,32.5501,32.5501,32.5202,32.5277,59098.0
2017-02-06 11:40:00,43.52,43.53,43.48,43.52,31523.0,32.5277,32.5352,32.4978,32.5277,31523.0
2017-02-06 11:50:00,43.53,43.55,43.49,43.52,29491.0,32.5352,32.5501,32.5053,32.5277,29491.0
2017-02-06 12:00:00,43.52,43.6,43.52,43.56,36575.0,32.5277,32.5875,32.5277,32.5576,36575.0
2017-02-06 12:10:00,43.56,43.62,43.56,43.58,17035.0,32.5576,32.6024,32.5576,32.5725,17035.0
2017-02-06 12:20:00,43.57,43.63,43.57,43.63,34265.0,32.5651,32.6099,32.5651,32.6099,34265.0
2017-02-06 12:30:00,43.63,43.64,43.6,43.64,27505.0,32.6099,32.6174,32.5875,32.6174,27505.0
2017-02-06 12:40:00,43.64,43.72,43.63,43.71,48068.0,32.6174,32.6772,32.6099,32.6697,48068.0
2017-02-06 12:50:00,43.71,43.73,43.68,43.69,32902.0,32.6697,32.6847,32.6473,32.6548,32902.0
2017-02-06 13:00:00,43.69,43.71,43.61,43.63,23793.0,32.6548,32.6697,32.595,32.6099,23793.0
2017-02-06 13:10:00,43.64,43.66,43.6,43.6,16753.0,32.6174,32.6323,32.5875,32.5875,16753.0
2017-02-06 13:20:00,43.6,43.61,43.57,43.61,16494.0,32.5875,32.595,32.5651,32.595,16494.0
2017-02-06 13:30:00,43.61,43.61,43.54,43.55,19471.0,32.595,32.595,32.5427,32.5501,19471.0
2017-02-06 13:40:00,43.55,43.58,43.53,43.55,14799.0,32.5501,32.5725,32.5352,32.5501,14799.0
2017-02-06 13:50:00,43.55,43.56,43.52,43.54,20183.0,32.5501,32.5576,32.5277,32.5427,20183.0
2017-02-06 14:00:00,43.54,43.55,43.51,43.54,15404.0,32.5427,32.5501,32.5202,32.5427,15404.0
2017-02-06 14:10:00,43.55,43.57,43.51,43.53,37053.0,32.5501,32.5651,32.5202,32.5352,37053.0
2017-02-06 14:20:00,43.53,43.55,43.51,43.52,30777.0,32.5352,32.5501,32.5202,32.5277,30777.0
2017-02-06 14:30:00,43.53,43.56,43.52,43.54,25711.0,32.5352,32.5576,32.5277,32.5427,25711.0
2017-02-06 14:40:00,43.55,43.56,43.51,43.54,25995.0,32.5501,32.5576,32.5202,32.5427,25995.0
2017-02-06 14:50:00,43.53,43.59,43.52,43.52,53777.0,32.5352,32.58,32.5277,32.5277,53777.0
2017-02-06 15:00:00,43.53,43.55,43.51,43.52,22513.0,32.5352,32.5501,32.5202,32.5277,22513.0
2017-02-06 15:10:00,43.52,43.54,43.5,43.51,28588.0,32.5277,32.5427,32.5128,32.5202,28588.0
2017-02-06 15:20:00,43.51,43.51,43.44,43.46,33075.0,32.5202,32.5202,32.4679,32.4829,33075.0
2017-02-06 15:30:00,43.46,43.5,43.45,43.49,64081.0,32.4829,32.5128,32.4754,32.5053,64081.0
2017-02-06 15:40:00,43.48,43.52,43.44,43.46,80803.0,32.4978,32.5277,32.4679,32.4829,80803.0
2017-02-06 15:50:00,43.46,43.47,43.45,43.45,153437.0,32.4829,32.4903,32.4754,32.4754,153437.0
2017-02-07 09:30:00,43.46,43.53,43.4,43.44,54404.0,32.4829,32.5352,32.438,32.4679,54404.0
2017-02-07 09:40:00,43.45,43.49,43.39,43.45,48111.0,32.4754,32.5053,32.4305,32.4754,48111.0
2017-02-07 09:50:00,43.45,43.52,43.4,43.45,60710.0,32.4754,32.5277,32.438,32.4754,60710.0
2017-02-07 10:00:00,43.44,43.46,43.39,43.41,47080.0,32.4679,32.4829,32.4305,32.4455,47080.0
2017-02-07 10:10:00,43.41,43.45,43.4,43.41,56812.0,32.4455,32.4754,32.438,32.4455,56812.0
2017-02-07 10:20:00,43.41,43.47,43.4,43.47,38281.0,32.4455,32.4903,32.438,32.4903,38281.0
2017-02-07 10:30:00,43.47,43.5,43.4,43.41,92910.0,32.4903,32.5128,32.438,32.4455,92910.0
2017-02-07 10:40:00,43.41,43.43,43.37,43.41,34521.0,32.4455,32.4604,32.4156,32.4455,34521.0
2017-02-07 10:50:00,43.41,43.41,43.33,43.38,32696.0,32.4455,32.4455,32.3857,32.4231,32696.0
2017-02-07 11:00:00,43.38,43.49,43.38,43.49,52464.0,32.4231,32.5053,32.4231,32.5053,52464.0
2017-02-07 11:10:00,43.49,43.49,43.43,43.45,33867.0,32.5053,32.5053,32.4604,32.4754,33867.0
2017-02-07 11:20:00,43.45,43.47,43.4,43.44,32399.0,32.4754,32.4903,32.438,32.4679,32399.0
2017-02-07 11:30:00,43.44,43.46,43.41,43.42,31329.0,32.4679,32.4829,32.4455,32.453,31329.0
2017-02-07 11:40:00,43.42,43.47,43.41,43.47,47468.0,32.453,32.4903,32.4455,32.4903,47468.0
2017-02-07 11:50:00,43.47,43.48,43.44,43.45,51685.0,32.4903,32.4978,32.4679,32.4754,51685.0
2017-02-07 12:00:00,43.45,43.51,43.44,43.48,54870.0,32.4754,32.5202,32.4679,32.4978,54870.0
2017-02-07 12:10:00,43.49,43.53,43.49,43.49,26727.0,32.5053,32.5352,32.5053,32.5053,26727.0
2017-02-07 12:20:00,43.49,43.52,43.42,43.43,45854.0,32.5053,32.5277,32.453,32.4604,45854.0
2017-02-07 12:30:00,43.44,43.48,43.44,43.48,36054.0,32.4679,32.4978,32.4679,32.4978,36054.0
2017-02-07 12:40:00,43.48,43.5,43.45,43.45,39811.0,32.4978,32.5128,32.4754,32.4754,39811.0
2017-02-07 12:50:00,43.45,43.47,43.44,43.46,47512.0,32.4754,32.4903,32.4679,32.4829,47512.0
2017-02-07 13:00:00,43.46,43.46,43.43,43.45,40965.0,32.4829,32.4829,32.4604,32.4754,40965.0
2017-02-07 13:10:00,43.45,43.5,43.45,43.49,56525.0,32.4754,32.5128,32.4754,32.5053,56525.0
2017-02-07 13:20:00,43.49,43.49,43.41,43.41,49989.0,32.5053,32.5053,32.4455,32.4455,49989.0
2017-02-07 13:30:00,43.42,43.45,43.41,43.42,46302.0,32.453,32.4754,32.4455,32.453,46302.0
2017-02-07 13:40:00,43.42,43.44,43.4,43.4,35177.0,32.453,32.4679,32.438,32.438,35177.0
2017-02-07 13:50:00,43.4,43.42,43.36,43.37,35761.0,32.438,32.453,32.4081,32.4156,35761.0
2017-02-07 14:00:00,43.37,43.41,43.36,43.39,29545.0,32.4156,32.4455,32.4081,32.4305,29545.0
2017-02-07 14:10:00,43.4,43.41,43.38,43.41,23795.0,32.438,32.4455,32.4231,32.4455,23795.0
2017-02-07 14:20:00,43.41,43.46,43.4,43.45,27016.0,32.4455,32.4829,32.438,32.4754,27016.0
2017-02-07 14:30:00,43.45,43.45,43.39,43.44,39434.0,32.4754,32.4754,32.4305,32.4679,39434.0
2017-02-07 14:40:00,43.45,43.45,43.4,43.4,31916.0,32.4754,32.4754,32.438,32.438,31916.0
2017-02-07 14:50:00,43.41,43.46,43.4,43.44,31153.0,32.4455,32.4829,32.438,32.4679,31153.0
2017-02-07 15:00:00,43.45,43.47,43.41,43.46,34731.0,32.4754,32.4903,32.4455,32.4829,34731.0
2017-02-07 15:10:00,43.46,43.49,43.45,43.45,56981.0,32.4829,32.5053,32.4754,32.4754,56981.0
2017-02-07 15:20:00,43.46,43.47,43.4,43.44,47375.0,32.4829,32.4903,32.438,32.4679,47375.0
2017-02-07 15:30:00,43.44,43.45,43.42,43.45,53783.0,32.4679,32.4754,32.453,32.4754,53783.0
2017-02-07 15:40:00,43.45,43.45,43.41,43.42,68041.0,32.4754,32.4754,32.4455,32.453,68041.0
2017-02-07 15:50:00,43.42,43.44,43.38,43.42,210345.0,32.453,32.4679,32.4231,32.453,210345.0
2017-02-08 09:30:00,43.5,43.57,43.39,43.56,63594.0,32.5128,32.5651,32.4305,32.5576,63594.0
2017-02-08 09:40:00,43.57,43.66,43.53,43.6,59846.0,32.5651,32.6323,32.5352,32.5875,59846.0
2017-02-08 09:50:00,43.61,43.78,43.6,43.77,46717.0,32.595,32.722,32.5875,32.7146,46717.0
2017-02-08 10:00:00,43.77,43.78,43.65,43.69,36077.0,32.7146,32.722,32.6249,32.6548,36077.0
2017-02-08 10:10:00,43.69,43.82,43.69,43.82,35560.0,32.6548,32.7519,32.6548,32.7519,35560.0
2017-02-08 10:20:00,43.82,43.83,43.75,43.77,32669.0,32.7519,32.7594,32.6996,32.7146,32669.0
2017-02-08 10:30:00,43.78,43.79,43.66,43.7,32025.0,32.722,32.7295,32.6323,32.6622,32025.0
2017-02-08 10:40:00,43.7,43.74,43.66,43.7,24674.0,32.6622,32.6921,32.6323,32.6622,24674.0
2017-02-08 10:50:00,43.7,43.77,43.68,43.75,18817.0,32.6622,32.7146,32.6473,32.6996,18817.0
2017-02-08 11:00:00,43.75,43.78,43.73,43.75,20005.0,32.6996,32.722,32.6847,32.6996,20005.0
2017-02-08 11:10:00,43.74,43.76,43.69,43.73,29577.0,32.6921,32.7071,32.6548,32.6847,29577.0
2017-02-08 11:20:00,43.73,43.74,43.67,43.68,39819.0,32.6847,32.6921,32.6398,32.6473,39819.0
2017-02-08 11:30:00,43.68,43.68,43.62,43.63,21252.0,32.6473,32.6473,32.6024,32.6099,21252.0
2017-02-08 11:40:00,43.63,43.66,43.61,43.65,41921.0,32.6099,32.6323,32.595,32.6249,41921.0
2017-02-08 11:50:00,43.65,43.66,43.6,43.6,30257.0,32.6249,32.6323,32.5875,32.5875,30257.0
2017-02-08 12:00:00,43.6,43.68,43.59,43.68,55971.0,32.5875,32.6473,32.58,32.6473,55971.0
2017-02-08 12:10:00,43.68,43.73,43.67,43.7,46117.0,32.6473,32.6847,32.6398,32.6622,46117.0
2017-02-08 12:20:00,43.71,43.75,43.7,43.73,27580.0,32.6697,32.6996,32.6622,32.6847,27580.0
2017-02-08 12:30:00,43.73,43.75,43.69,43.69,27010.0,32.6847,32.6996,32.6548,32.6548,27010.0
2017-02-08 12:40:00,43.69,43.71,43.67,43.69,18245.0,32.6548,32.6697,32.6398,32.6548,18245.0
2017-02-08 12:50:00,43.69,43.69,43.62,43.65,21432.0,32.6548,32.6548,32.6024,32.6249,21432.0
2017-02-08 13:00:00,43.65,43.66,43.6,43.64,18519.0,32.6249,32.6323,32.5875,32.6174,18519.0
2017-02-08 13:10:00,43.65,43.7,43.64,43.68,19224.0,32.6249,32.6622,32.6174,32.6473,19224.0
2017-02-08 13:20:00,43.67,43.68,43.64,43.64,19779.0,32.6398,32.6473,32.6174,32.6174,19779.0
2017-02-08 13:30:00,43.65,43.67,43.62,43.63,21810.0,32.6249,32.6398,32.6024,32.6099,21810.0
2017-02-08 13:40:00,43.63,43.63,43.58,43.58,67298.0,32.6099,32.6099,32.5725,32.5725,67298.0
2017-02-08 13:50:00,43.58,43.61,43.57,43.59,25615.0,32.5725,32.595,32.5651,32.58,25615.0
2017-02-08 14:00:00,43.59,43.59,43.48,43.51,84893.0,32.58,32.58,32.4978,32.5202,84893.0
2017-02-08 14:10:00,43.52,43.54,43.51,43.52,30827.0,32.5277,32.5427,32.5202,32.5277,30827.0
2017-02-08 14:20:00,43.52,43.58,43.5,43.57,107281.0,32.5277,32.5725,32.5128,32.5651,107281.0
2017-02-08 14:30:00,43.57,43.57,43.54,43.55,62632.0,32.5651,32.5651,32.5427,32.5501,62632.0
2017-02-08 14:40:00,43.54,43.55,43.5,43.54,73177.0,32.5427,32.5501,32.5128,32.5427,73177.0
2017-02-08 14:50:00,43.55,43.55,43.54,43.54,63818.0,32.5501,32.5501,32.5427,32.5427,63818.0
2017-02-08 15:00:00,43.55,43.55,43.5,43.54,93900.0,32.5501,32.5501,32.5128,32.5427,93900.0
2017-02-08 15:10:00,43.54,43.55,43.51,43.54,114353.0,32.5427,32.5501,32.5202,32.5427,114353.0
2017-02-08 15:20:00,43.54,43.55,43.51,43.54,127723.0,32.5427,32.5501,32.5202,32.5427,127723.0
2017-02-08 15:30:00,43.53,43.55,43.52,43.55,60362.0,32.5352,32.5501,32.5277,32.5501,60362.0
2017-02-08 15:40:00,43.55,43.6,43.53,43.59,95229.0,32.5501,32.5875,32.5352,32.58,95229.0
2017-02-08 15:50:00,43.59,43.62,43.53,43.54,303526.0,32.58,32.6024,32.5352,32.5427,303526.0
2017-02-09 09:30:00,43.54,43.55,43.43,43.49,36365.0,32.5427,32.5501,32.4604,32.5053,36365.0
2017-02-09 09:40:00,43.49,43.54,43.47,43.48,38868.0,32.5053,32.5427,32.4903,32.4978,38868.0
2017-02-09 09:50:00,43.48,43.51,43.44,43.5,60511.0,32.4978,32.5202,32.4679,32.5128,60511.0
2017-02-09 10:00:00,43.53,43.64,43.32,43.45,78575.0,32.5352,32.6174,32.3782,32.4754,78575.0
2017-02-09 10:10:00,43.47,43.6,43.46,43.55,69057.0,32.4903,32.5875,32.4829,32.5501,69057.0
2017-02-09 10:20:00,43.55,43.59,43.47,43.47,29600.0,32.5501,32.58,32.4903,32.4903,29600.0
2017-02-09 10:30:00,43.47,43.48,43.37,43.41,58267.0,32.4903,32.4978,32.4156,32.4455,58267.0
2017-02-09 10:40:00,43.41,43.42,43.34,43.35,31644.0,32.4455,32.453,32.3932,32.4006,31644.0
2017-02-09 10:50:00,43.34,43.34,43.23,43.27,53148.0,32.3932,32.3932,32.311,32.3408,53148.0
2017-02-09 11:00:00,43.26,43.28,43.22,43.25,40066.0,32.3334,32.3483,32.3035,32.3259,40066.0
2017-02-09 11:10:00,43.26,43.26,43.16,43.25,45680.0,32.3334,32.3334,32.2586,32.3259,45680.0
2017-02-09 11:20:00,43.25,43.35,43.24,43.24,57155.0,32.3259,32.4006,32.3184,32.3184,57155.0
2017-02-09 11:30:00,43.23,43.31,43.22,43.26,31008.0,32.311,32.3707,32.3035,32.3334,31008.0
2017-02-09 11:40:00,43.26,43.28,43.18,43.19,43529.0,32.3334,32.3483,32.2736,32.2811,43529.0
2017-02-09 11:50:00,43.19,43.24,43.16,43.17,68192.0,32.2811,32.3184,32.2586,32.2661,68192.0
2017-02-09 12:00:00,43.18,43.19,43.13,43.18,47493.0,32.2736,32.2811,32.2362,32.2736,47493.0
2017-02-09 12:10:00,43.18,43.19,43.14,43.14,88204.0,32.2736,32.2811,32.2437,32.2437,88204.0
2017-02-09 12:20:00,43.15,43.16,43.11,43.13,43958.0,32.2512,32.2586,32.2213,32.2362,43958.0
2017-02-09 12:30:00,43.13,43.19,43.13,43.17,49238.0,32.2362,32.2811,32.2362,32.2661,49238.0
2017-02-09 12:40:00,43.17,43.18,43.12,43.14,55815.0,32.2661,32.2736,32.2287,32.2437,55815.0
2017-02-09 12:50:00,43.14,43.16,43.1,43.12,19026.0,32.2437,32.2586,32.2138,32.2287,19026.0
2017-02-09 13:00:00,43.11,43.16,43.1,43.15,55387.0,32.2213,32.2586,32.2138,32.2512,55387.0
2017-02-09 13:10:00,43.14,43.15,43.08,43.11,40222.0,32.2437,32.2512,32.1988,32.2213,40222.0
2017-02-09 13:20:00,43.11,43.17,43.1,43.15,46239.0,32.2213,32.2661,32.2138,32.2512,46239.0
2017-02-09 13:30:00,43.15,43.15,43.11,43.13,34310.0,32.2512,32.2512,32.2213,32.2362,34310.0
2017-02-09 13:40:00,43.13,43.16,43.12,43.12,66036.0,32.2362,32.2586,32.2287,32.2287,66036.0
2017-02-09 13:50:00,43.12,43.13,43.06,43.06,26735.0,32.2287,32.2362,32.1839,32.1839,26735.0
2017-02-09 14:00:00,43.07,43.16,43.07,43.14,45577.0,32.1914,32.2586,32.1914,32.2437,45577.0
2017-02-09 14:10:00,43.13,43.2,43.13,43.2,39329.0,32.2362,32.2885,32.2362,32.2885,39329.0
2017-02-09 14:20:00,43.2,43.2,43.14,43.14,62152.0,32.2885,32.2885,32.2437,32.2437,62152.0
2017-02-09 14:30:00,43.14,43.15,43.11,43.12,77091.0,32.2437,32.2512,32.2213,32.2287,77091.0
2017-02-09 14:40:00,43.12,43.14,43.11,43.12,51543.0,32.2287,32.2437,32.2213,32.2287,51543.0
2017-02-09 14:50:00,43.12,43.13,43.1,43.11,41540.0,32.2287,32.2362,32.2138,32.2213,41540.0
2017-02-09 15:00:00,43.12,43.19,43.11,43.16,80015.0,32.2287,32.2811,32.2213,32.2586,80015.0
2017-02-09 15:10:00,43.17,43.17,43.11,43.13,40576.0,32.2661,32.2661,32.2213,32.2362,40576.0
2017-02-09 15:20:00,43.12,43.17,43.1,43.17,49484.0,32.2287,32.2661,32.2138,32.2661,49484.0
2017-02-09 15:30:00,43.16,43.2,43.15,43.2,46837.0,32.2586,32.2885,32.2512,32.2885,46837.0
2017-02-09 15:40:00,43.2,43.25,43.17,43.19,107000.0,32.2885,32.3259,32.2661,32.2811,107000.0
2017-02-09 15:50:00,43.18,43.2,43.14,43.19,207813.0,32.2736,32.2885,32.2437,32.2811,207813.0
2017-02-10 09:30:00,43.06,43.17,42.98,43.17,50251.0,32.1839,32.2661,32.1241,32.2661,50251.0
2017-02-10 09:40:00,43.17,43.19,43.06,43.18,46290.0,32.2661,32.2811,32.1839,32.2736,46290.0
2017-02-10 09:50:00,43.18,43.23,43.14,43.14,41015.0,32.2736,32.311,32.2437,32.2437,41015.0
2017-02-10 10:00:00,43.15,43.2,43.1,43.1,31745.0,32.2512,32.2885,32.2138,32.2138,31745.0
2017-02-10 10:10:00,43.11,43.22,43.1,43.21,37097.0,32.2213,32.3035,32.2138,32.296,37097.0
2017-02-10 10:20:00,43.21,43.27,43.18,43.25,29613.0,32.296,32.3408,32.2736,32.3259,29613.0
2017-02-10 10:30:00,43.26,43.29,43.21,43.25,37554.0,32.3334,32.3558,32.296,32.3259,37554.0
2017-02-10 10:40:00,43.25,43.25,43.13,43.17,59280.0,32.3259,32.3259,32.2362,32.2661,59280.0
2017-02-10 10:50:00,43.16,43.22,43.15,43.2,69124.0,32.2586,32.3035,32.2512,32.2885,69124.0
2017-02-10 11:00:00,43.19,43.29,43.19,43.27,36705.0,32.2811,32.3558,32.2811,32.3408,36705.0
2017-02-10 11:10:00,43.27,43.3,43.22,43.27,26412.0,32.3408,32.3633,32.3035,32.3408,26412.0
2017-02-10 11:20:00,43.27,43.33,43.25,43.29,27005.0,32.3408,32.3857,32.3259,32.3558,27005.0
2017-02-10 11:30:00,43.29,43.33,43.26,43.3,22548.0,32.3558,32.3857,32.3334,32.3633,22548.0
2017-02-10 11:40:00,43.3,43.33,43.28,43.3,22321.0,32.3633,32.3857,32.3483,32.3633,22321.0
2017-02-10 11:50:00,43.3,43.3,43.18,43.2,86406.0,32.3633,32.3633,32.2736,32.2885,86406.0
2017-02-10 12:00:00,43.21,43.26,43.21,43.25,21235.0,32.296,32.3334,32.296,32.3259,21235.0
2017-02-10 12:10:00,43.24,43.3,43.23,43.3,28112.0,32.3184,32.3633,32.311,32.3633,28112.0
2017-02-10 12:20:00,43.3,43.35,43.29,43.31,19180.0,32.3633,32.4006,32.3558,32.3707,19180.0
2017-02-10 12:30:00,43.31,43.34,43.29,43.33,29990.0,32.3707,32.3932,32.3558,32.3857,29990.0
2017-02-10 12:40:00,43.34,43.39,43.33,43.39,34271.0,32.3932,32.4305,32.3857,32.4305,34271.0
2017-02-10 12:50:00,43.39,43.41,43.37,43.39,19531.0,32.4305,32.4455,32.4156,32.4305,19531.0
2017-02-10 13:00:00,43.39,43.43,43.38,43.42,22814.0,32.4305,32.4604,32.4231,32.453,22814.0
2017-02-10 13:10:00,43.41,43.43,43.38,43.4,20552.0,32.4455,32.4604,32.4231,32.438,20552.0
2017-02-10 13:20:00,43.41,43.44,43.4,43.41,42928.0,32.4455,32.4679,32.438,32.4455,42928.0
2017-02-10 13:30:00,43.41,43.42,43.38,43.41,21449.0,32.4455,32.453,32.4231,32.4455,21449.0
2017-02-10 13:40:00,43.42,43.43,43.38,43.4,26655.0,32.453,32.4604,32.4231,32.438,26655.0
2017-02-10 13:50:00,43.4,43.41,43.38,43.39,18588.0,32.438,32.4455,32.4231,32.4305,18588.0
2017-02-10 14:00:00,43.38,43.42,43.38,43.38,21470.0,32.4231,32.453,32.4231,32.4231,21470.0
2017-02-10 14:10:00,43.38,43.4,43.36,43.4,28700.0,32.4231,32.438,32.4081,32.438,28700.0
2017-02-10 14:20:00,43.39,43.4,43.35,43.35,31355.0,32.4305,32.438,32.4006,32.4006,31355.0
2017-02-10 14:30:00,43.36,43.39,43.32,43.33,29534.0,32.4081,32.4305,32.3782,32.3857,29534.0
2017-02-10 14:40:00,43.33,43.33,43.25,43.26,37731.0,32.3857,32.3857,32.3259,32.3334,37731.0
2017-02-10 14:50:00,43.27,43.27,43.16,43.17,43163.0,32.3408,32.3408,32.2586,32.2661,43163.0
2017-02-10 15:00:00,43.17,43.23,43.16,43.21,44473.0,32.2661,32.311,32.2586,32.296,44473.0
2017-02-10 15:10:00,43.21,43.23,43.19,43.23,45485.0,32.296,32.311,32.2811,32.311,45485.0
2017-02-10 15:20:00,43.23,43.28,43.22,43.27,34776.0,32.311,32.3483,32.3035,32.3408,34776.0
2017-02-10 15:30:00,43.27,43.36,43.26,43.36,73968.0,32.3408,32.4081,32.3334,32.4081,73968.0
2017-02-10 15:40:00,43.36,43.39,43.34,43.39,99612.0,32.4081,32.4305,32.3932,32.4305,99612.0
2017-02-10 15:50:00,43.39,43.4,43.35,43.39,199223.0,32.4305,32.438,32.4006,32.4305,199223.0
2017-02-13 09:30:00,43.43,43.7,43.38,43.53,91250.0,32.4604,32.6622,32.4231,32.5352,91250.0
2017-02-13 09:40:00,43.53,43.56,43.49,43.51,51734.0,32.5352,32.5576,32.5053,32.5202,51734.0
2017-02-13 09:50:00,43.52,43.54,43.46,43.47,41810.0,32.5277,32.5427,32.4829,32.4903,41810.0
2017-02-13 10:00:00,43.48,43.52,43.38,43.52,75409.0,32.4978,32.5277,32.4231,32.5277,75409.0
2017-02-13 10:10:00,43.53,43.57,43.48,43.5,31533.0,32.5352,32.5651,32.4978,32.5128,31533.0
2017-02-13 10:20:00,43.49,43.55,43.45,43.46,36583.0,32.5053,32.5501,32.4754,32.4829,36583.0
2017-02-13 10:30:00,43.46,43.53,43.46,43.52,35011.0,32.4829,32.5352,32.4829,32.5277,35011.0
2017-02-13 10:40:00,43.52,43.57,43.51,43.55,29635.0,32.5277,32.5651,32.5202,32.5501,29635.0
2017-02-13 10:50:00,43.54,43.58,43.53,43.55,35081.0,32.5427,32.5725,32.5352,32.5501,35081.0
2017-02-13 11:00:00,43.56,43.57,43.52,43.55,22297.0,32.5576,32.5651,32.5277,32.5501,22297.0
2017-02-13 11:10:00,43.54,43.57,43.52,43.55,28450.0,32.5427,32.5651,32.5277,32.5501,28450.0
2017-02-13 11:20:00,43.55,43.57,43.53,43.55,30081.0,32.5501,32.5651,32.5352,32.5501,30081.0
2017-02-13 11:30:00,43.54,43.57,43.52,43.55,20540.0,32.5427,32.5651,32.5277,32.5501,20540.0
2017-02-13 11:40:00,43.55,43.57,43.53,43.54,22087.0,32.5501,32.5651,32.5352,32.5427,22087.0
2017-02-13 11:50:00,43.54,43.59,43.52,43.55,34690.0,32.5427,32.58,32.5277,32.5501,34690.0
2017-02-13 12:00:00,43.54,43.56,43.54,43.55,17854.0,32.5427,32.5576,32.5427,32.5501,17854.0
2017-02-13 12:10:00,43.55,43.56,43.51,43.52,28260.0,32.5501,32.5576,32.5202,32.5277,28260.0
2017-02-13 12:20:00,43.52,43.54,43.5,43.52,22573.0,32.5277,32.5427,32.5128,32.5277,22573.0
2017-02-13 12:30:00,43.52,43.53,43.5,43.52,17383.0,32.5277,32.5352,32.5128,32.5277,17383.0
2017-02-13 12:40:00,43.52,43.57,43.52,43.53,13960.0,32.5277,32.5651,32.5277,32.5352,13960.0
2017-02-13 12:50:00,43.54,43.57,43.53,43.55,24415.0,32.5427,32.5651,32.5352,32.5501,24415.0
2017-02-13 13:00:00,43.55,43.59,43.55,43.57,19827.0,32.5501,32.58,32.5501,32.5651,19827.0
2017-02-13 13:10:00,43.57,43.61,43.56,43.61,24949.0,32.5651,32.595,32.5576,32.595,24949.0
2017-02-13 13:20:00,43.61,43.64,43.58,43.59,24158.0,32.595,32.6174,32.5725,32.58,24158.0
2017-02-13 13:30:00,43.6,43.61,43.56,43.59,23215.0,32.5875,32.595,32.5576,32.58,23215.0
2017-02-13 13:40:00,43.59,43.62,43.58,43.61,23161.0,32.58,32.6024,32.5725,32.595,23161.0
2017-02-13 13:50:00,43.61,43.65,43.6,43.63,40481.0,32.595,32.6249,32.5875,32.6099,40481.0
2017-02-13 14:00:00,43.63,43.63,43.58,43.6,31695.0,32.6099,32.6099,32.5725,32.5875,31695.0
2017-02-13 14:10:00,43.6,43.62,43.59,43.59,16383.0,32.5875,32.6024,32.58,32.58,16383.0
2017-02-13 14:20:00,43.6,43.63,43.59,43.63,34148.0,32.5875,32.6099,32.58,32.6099,34148.0
2017-02-13 14:30:00,43.62,43.66,43.61,43.65,22550.0,32.6024,32.6323,32.595,32.6249,22550.0
2017-02-13 14:40:00,43.65,43.65,43.62,43.65,22045.0,32.6249,32.6249,32.6024,32.6249,22045.0
2017-02-13 14:50:00,43.65,43.65,43.6,43.6,23059.0,32.6249,32.6249,32.5875,32.5875,23059.0
2017-02-13 15:00:00,43.61,43.62,43.59,43.6,22661.0,32.595,32.6024,32.58,32.5875,22661.0
2017-02-13 15:10:00,43.59,43.63,43.58,43.62,30182.0,32.58,32.6099,32.5725,32.6024,30182.0
2017-02-13 15:20:00,43.61,43.68,43.6,43.68,29679.0,32.595,32.6473,32.5875,32.6473,29679.0
2017-02-13 15:30:00,43.67,43.7,43.64,43.7,46730.0,32.6398,32.6622,32.6174,32.6622,46730.0
2017-02-13 15:40:00,43.7,43.78,43.68,43.75,116838.0,32.6622,32.722,32.6473,32.6996,116838.0
2017-02-13 15:50:00,43.76,43.78,43.71,43.75,149063.0,32.7071,32.722,32.6697,32.6996,149063.0
2017-02-14 09:30:00,43.63,43.71,43.52,43.63,43106.0,32.6099,32.6697,32.5277,32.6099,43106.0
2017-02-14 09:40:00,43.64,43.69,43.62,43.69,24668.0,32.6174,32.6548,32.6024,32.6548,24668.0
2017-02-14 09:50:00,43.69,43.7,43.6,43.61,32899.0,32.6548,32.6622,32.5875,32.595,32899.0
2017-02-14 10:00:00,43.6,43.61,43.21,43.22,69143.0,32.5875,32.595,32.296,32.3035,69143.0
2017-02-14 10:10:00,43.23,43.32,43.2,43.28,50862.0,32.311,32.3782,32.2885,32.3483,50862.0
2017-02-14 10:20:00,43.28,43.38,43.27,43.31,34552.0,32.3483,32.4231,32.3408,32.3707,34552.0
2017-02-14 10:30:00,43.32,43.33,43.25,43.29,42986.0,32.3782,32.3857,32.3259,32.3558,42986.0
2017-02-14 10:40:00,43.29,43.29,43.14,43.16,47105.0,32.3558,32.3558,32.2437,32.2586,47105.0
2017-02-14 10:50:00,43.17,43.22,43.17,43.19,31472.0,32.2661,32.3035,32.2661,32.2811,31472.0
2017-02-14 11:00:00,43.19,43.21,43.13,43.16,45776.0,32.2811,32.296,32.2362,32.2586,45776.0
2017-02-14 11:10:00,43.18,43.24,43.15,43.21,29154.0,32.2736,32.3184,32.2512,32.296,29154.0
2017-02-14 11:20:00,43.22,43.34,43.22,43.27,34202.0,32.3035,32.3932,32.3035,32.3408,34202.0
2017-02-14 11:30:00,43.27,43.33,43.25,43.31,35132.0,32.3408,32.3857,32.3259,32.3707,35132.0
2017-02-14 11:40:00,43.32,43.36,43.31,43.34,29884.0,32.3782,32.4081,32.3707,32.3932,29884.0
2017-02-14 11:50:00,43.34,43.36,43.31,43.34,34048.0,32.3932,32.4081,32.3707,32.3932,34048.0
2017-02-14 12:00:00,43.34,43.35,43.27,43.27,13724.0,32.3932,32.4006,32.3408,32.3408,13724.0
2017-02-14 12:10:00,43.27,43.29,43.24,43.27,14787.0,32.3408,32.3558,32.3184,32.3408,14787.0
2017-02-14 12:20:00,43.27,43.28,43.23,43.24,17044.0,32.3408,32.3483,32.311,32.3184,17044.0
2017-02-14 12:30:00,43.24,43.26,43.22,43.25,21812.0,32.3184,32.3334,32.3035,32.3259,21812.0
2017-02-14 12:40:00,43.25,43.25,43.2,43.22,13180.0,32.3259,32.3259,32.2885,32.3035,13180.0
2017-02-14 12:50:00,43.23,43.25,43.21,43.22,18806.0,32.311,32.3259,32.296,32.3035,18806.0
2017-02-14 13:00:00,43.22,43.25,43.2,43.23,17803.0,32.3035,32.3259,32.2885,32.311,17803.0
2017-02-14 13:10:00,43.22,43.26,43.21,43.24,19954.0,32.3035,32.3334,32.296,32.3184,19954.0
2017-02-14 13:20:00,43.25,43.32,43.24,43.3,25324.0,32.3259,32.3782,32.3184,32.3633,25324.0
2017-02-14 13:30:00,43.3,43.31,43.27,43.28,23265.0,32.3633,32.3707,32.3408,32.3483,23265.0
2017-02-14 13:40:00,43.28,43.3,43.28,43.29,23749.0,32.3483,32.3633,32.3483,32.3558,23749.0
2017-02-14 13:50:00,43.3,43.33,43.28,43.32,26858.0,32.3633,32.3857,32.3483,32.3782,26858.0
2017-02-14 14:00:00,43.32,43.36,43.3,43.36,36737.0,32.3782,32.4081,32.3633,32.4081,36737.0
2017-02-14 14:10:00,43.37,43.38,43.32,43.36,25481.0,32.4156,32.4231,32.3782,32.4081,25481.0
2017-02-14 14:20:00,43.36,43.39,43.35,43.36,25636.0,32.4081,32.4305,32.4006,32.4081,25636.0
2017-02-14 14:30:00,43.37,43.37,43.32,43.33,21318.0,32.4156,32.4156,32.3782,32.3857,21318.0
2017-02-14 14:40:00,43.34,43.34,43.3,43.3,33858.0,32.3932,32.3932,32.3633,32.3633,33858.0
2017-02-14 14:50:00,43.3,43.33,43.28,43.28,21614.0,32.3633,32.3857,32.3483,32.3483,21614.0
2017-02-14 15:00:00,43.28,43.33,43.27,43.33,33205.0,32.3483,32.3857,32.3408,32.3857,33205.0
2017-02-14 15:10:00,43.32,43.38,43.32,43.37,37959.0,32.3782,32.4231,32.3782,32.4156,37959.0
2017-02-14 15:20:00,43.37,43.38,43.34,43.38,43285.0,32.4156,32.4231,32.3932,32.4231,43285.0
2017-02-14 15:30:00,43.37,43.4,43.34,43.36,58296.0,32.4156,32.438,32.3932,32.4081,58296.0
2017-02-14 15:40:00,43.35,43.42,43.35,43.41,66006.0,32.4006,32.453,32.4006,32.4455,66006.0
2017-02-14 15:50:00,43.41,43.43,43.38,43.43,159575.0,32.4455,32.4604,32.4231,32.4604,159575.0
2017-02-15 09:30:00,43.05,43.38,42.93,42.94,101169.0,32.1764,32.4231,32.0867,32.0942,101169.0
2017-02-15 09:40:00,42.94,42.97,42.79,42.8,66877.0,32.0942,32.1166,31.9821,31.9896,66877.0
2017-02-15 09:50:00,42.81,42.91,42.8,42.88,71236.0,31.997,32.0718,31.9896,32.0494,71236.0
2017-02-15 10:00:00,42.88,42.94,42.85,42.92,165676.0,32.0494,32.0942,32.0269,32.0793,165676.0
2017-02-15 10:10:00,42.91,42.93,42.82,42.9,53467.0,32.0718,32.0867,32.0045,32.0643,53467.0
2017-02-15 10:20:00,42.91,42.95,42.89,42.9,29559.0,32.0718,32.1017,32.0568,32.0643,29559.0
2017-02-15 10:30:00,42.91,42.94,42.89,42.94,77963.0,32.0718,32.0942,32.0568,32.0942,77963.0
2017-02-15 10:40:00,42.95,42.95,42.86,42.94,90976.0,32.1017,32.1017,32.0344,32.0942,90976.0
2017-02-15 10:50:00,42.95,42.95,42.78,42.79,90537.0,32.1017,32.1017,31.9746,31.9821,90537.0
2017-02-15 11:00:00,42.79,42.9,42.77,42.87,50521.0,31.9821,32.0643,31.9671,32.0419,50521.0
2017-02-15 11:10:00,42.88,42.92,42.86,42.9,63251.0,32.0494,32.0793,32.0344,32.0643,63251.0
2017-02-15 11:20:00,42.9,42.91,42.85,42.87,78664.0,32.0643,32.0718,32.0269,32.0419,78664.0
2017-02-15 11:30:00,42.87,42.93,42.86,42.91,90694.0,32.0419,32.0867,32.0344,32.0718,90694.0
2017-02-15 11:40:00,42.91,42.92,42.85,42.86,75995.0,32.0718,32.0793,32.0269,32.0344,75995.0
2017-02-15 11:50:00,42.86,42.91,42.83,42.84,72014.0,32.0344,32.0718,32.012,32.0195,72014.0
2017-02-15 12:00:00,42.84,42.89,42.82,42.84,45527.0,32.0195,32.0568,32.0045,32.0195,45527.0
2017-02-15 12:10:00,42.84,42.89,42.83,42.89,24941.0,32.0195,32.0568,32.012,32.0568,24941.0
2017-02-15 12:20:00,42.88,42.91,42.86,42.89,38633.0,32.0494,32.0718,32.0344,32.0568,38633.0
2017-02-15 12:30:00,42.88,42.91,42.86,42.89,21080.0,32.0494,32.0718,32.0344,32.0568,21080.0
2017-02-15 12:40:00,42.9,42.94,42.88,42.91,36732.0,32.0643,32.0942,32.0494,32.0718,36732.0
2017-02-15 12:50:00,42.91,42.97,42.89,42.94,33500.0,32.0718,32.1166,32.0568,32.0942,33500.0
2017-02-15 13:00:00,42.95,42.97,42.94,42.96,23026.0,32.1017,32.1166,32.0942,32.1091,23026.0
2017-02-15 13:10:00,42.97,43.03,42.97,42.97,20709.0,32.1166,32.1615,32.1166,32.1166,20709.0
2017-02-15 13:20:00,42.97,43.01,42.96,42.99,16943.0,32.1166,32.1465,32.1091,32.1316,16943.0
2017-02-15 13:30:00,42.99,43.0,42.95,42.96,26471.0,32.1316,32.139,32.1017,32.1091,26471.0
2017-02-15 13:40:00,42.96,42.99,42.95,42.98,20509.0,32.1091,32.1316,32.1017,32.1241,20509.0
2017-02-15 13:50:00,42.98,43.06,42.98,43.05,31921.0,32.1241,32.1839,32.1241,32.1764,31921.0
2017-02-15 14:00:00,43.06,43.12,43.06,43.09,28467.0,32.1839,32.2287,32.1839,32.2063,28467.0
2017-02-15 14:10:00,43.09,43.13,43.06,43.1,28208.0,32.2063,32.2362,32.1839,32.2138,28208.0
2017-02-15 14:20:00,43.1,43.13,43.1,43.12,17653.0,32.2138,32.2362,32.2138,32.2287,17653.0
2017-02-15 14:30:00,43.12,43.2,43.11,43.13,95618.0,32.2287,32.2885,32.2213,32.2362,95618.0
2017-02-15 14:40:00,43.13,43.14,43.08,43.09,69759.0,32.2362,32.2437,32.1988,32.2063,69759.0
2017-02-15 14:50:00,43.09,43.12,43.07,43.1,19750.0,32.2063,32.2287,32.1914,32.2138,19750.0
2017-02-15 15:00:00,43.11,43.15,43.1,43.13,44166.0,32.2213,32.2512,32.2138,32.2362,44166.0
2017-02-15 15:10:00,43.13,43.15,43.11,43.14,106277.0,32.2362,32.2512,32.2213,32.2437,106277.0
2017-02-15 15:20:00,43.13,43.17,43.13,43.16,109569.0,32.2362,32.2661,32.2362,32.2586,109569.0
2017-02-15 15:30:00,43.16,43.17,43.14,43.15,83190.0,32.2586,32.2661,32.2437,32.2512,83190.0
2017-02-15 15:40:00,43.15,43.19,43.11,43.13,123036.0,32.2512,32.2811,32.2213,32.2362,123036.0
2017-02-15 15:50:00,43.13,43.21,43.1,43.21,310630.0,32.2362,32.296,32.2138,32.296,310630.0
2017-02-16 09:30:00,43.24,43.45,43.24,43.36,61507.0,32.3184,32.4754,32.3184,32.4081,61507.0
2017-02-16 09:40:00,43.34,43.35,43.24,43.34,35307.0,32.3932,32.4006,32.3184,32.3932,35307.0
2017-02-16 09:50:00,43.34,43.5,43.33,43.45,28872.0,32.3932,32.5128,32.3857,32.4754,28872.0
2017-02-16 10:00:00,43.46,43.51,43.42,43.43,27126.0,32.4829,32.5202,32.453,32.4604,27126.0
2017-02-16 10:10:00,43.43,43.45,43.33,43.34,28532.0,32.4604,32.4754,32.3857,32.3932,28532.0
2017-02-16 10:20:00,43.36,43.43,43.31,43.41,26189.0,32.4081,32.4604,32.3707,32.4455,26189.0
2017-02-16 10:30:00,43.41,43.51,43.35,43.49,43708.0,32.4455,32.5202,32.4006,32.5053,43708.0
2017-02-16 10:40:00,43.49,43.54,43.43,43.45,29599.0,32.5053,32.5427,32.4604,32.4754,29599.0
2017-02-16 10:50:00,43.46,43.51,43.44,43.49,28082.0,32.4829,32.5202,32.4679,32.5053,28082.0
2017-02-16 11:00:00,43.49,43.49,43.34,43.38,43296.0,32.5053,32.5053,32.3932,32.4231,43296.0
2017-02-16 11:10:00,43.37,43.46,43.33,43.44,37399.0,32.4156,32.4829,32.3857,32.4679,37399.0
2017-02-16 11:20:00,43.44,43.5,43.39,43.48,21996.0,32.4679,32.5128,32.4305,32.4978,21996.0
2017-02-16 11:30:00,43.47,43.54,43.44,43.51,35485.0,32.4903,32.5427,32.4679,32.5202,35485.0
2017-02-16 11:40:00,43.51,43.57,43.49,43.51,31590.0,32.5202,32.5651,32.5053,32.5202,31590.0
2017-02-16 11:50:00,43.51,43.56,43.51,43.55,29826.0,32.5202,32.5576,32.5202,32.5501,29826.0
2017-02-16 12:00:00,43.55,43.56,43.49,43.51,39018.0,32.5501,32.5576,32.5053,32.5202,39018.0
2017-02-16 12:10:00,43.5,43.54,43.49,43.52,22286.0,32.5128,32.5427,32.5053,32.5277,22286.0
2017-02-16 12:20:00,43.52,43.53,43.48,43.48,21525.0,32.5277,32.5352,32.4978,32.4978,21525.0
2017-02-16 12:30:00,43.5,43.58,43.5,43.55,25188.0,32.5128,32.5725,32.5128,32.5501,25188.0
2017-02-16 12:40:00,43.55,43.56,43.53,43.55,29357.0,32.5501,32.5576,32.5352,32.5501,29357.0
2017-02-16 12:50:00,43.56,43.57,43.53,43.54,19890.0,32.5576,32.5651,32.5352,32.5427,19890.0
2017-02-16 13:00:00,43.53,43.55,43.48,43.51,37792.0,32.5352,32.5501,32.4978,32.5202,37792.0
2017-02-16 13:10:00,43.51,43.56,43.5,43.55,18223.0,32.5202,32.5576,32.5128,32.5501,18223.0
2017-02-16 13:20:00,43.55,43.55,43.48,43.52,19745.0,32.5501,32.5501,32.4978,32.5277,19745.0
2017-02-16 13:30:00,43.52,43.53,43.47,43.48,26201.0,32.5277,32.5352,32.4903,32.4978,26201.0
2017-02-16 13:40:00,43.49,43.5,43.44,43.46,42624.0,32.5053,32.5128,32.4679,32.4829,42624.0
2017-02-16 13:50:00,43.47,43.51,43.47,43.5,23516.0,32.4903,32.5202,32.4903,32.5128,23516.0
2017-02-16 14:00:00,43.5,43.57,43.5,43.56,25291.0,32.5128,32.5651,32.5128,32.5576,25291.0
2017-02-16 14:10:00,43.56,43.58,43.5,43.52,26584.0,32.5576,32.5725,32.5128,32.5277,26584.0
2017-02-16 14:20:00,43.51,43.52,43.48,43.5,28036.0,32.5202,32.5277,32.4978,32.5128,28036.0
2017-02-16 14:30:00,43.5,43.51,43.47,43.49,21976.0,32.5128,32.5202,32.4903,32.5053,21976.0
2017-02-16 14:40:00,43.48,43.53,43.48,43.5,44161.0,32.4978,32.5352,32.4978,32.5128,44161.0
2017-02-16 14:50:00,43.5,43.54,43.48,43.53,25605.0,32.5128,32.5427,32.4978,32.5352,25605.0
2017-02-16 15:00:00,43.54,43.57,43.52,43.53,35517.0,32.5427,32.5651,32.5277,32.5352,35517.0
2017-02-16 15:10:00,43.52,43.61,43.52,43.59,72980.0,32.5277,32.595,32.5277,32.58,72980.0
2017-02-16 15:20:00,43.6,43.64,43.6,43.6,53008.0,32.5875,32.6174,32.5875,32.5875,53008.0
2017-02-16 15:30:00,43.61,43.66,43.58,43.58,59795.0,32.595,32.6323,32.5725,32.5725,59795.0
2017-02-16 15:40:00,43.59,43.63,43.58,43.62,94813.0,32.58,32.6099,32.5725,32.6024,94813.0
2017-02-16 15:50:00,43.62,43.66,43.61,43.66,179912.0,32.6024,32.6323,32.595,32.6323,179912.0
2017-02-17 09:30:00,43.69,43.84,43.55,43.74,152626.0,32.6548,32.7669,32.5501,32.6921,152626.0
2017-02-17 09:40:00,43.72,43.75,43.6,43.66,23124.0,32.6772,32.6996,32.5875,32.6323,23124.0
2017-02-17 09:50:00,43.65,43.65,43.57,43.6,28429.0,32.6249,32.6249,32.5651,32.5875,28429.0
2017-02-17 10:00:00,43.6,43.6,43.41,43.45,73132.0,32.5875,32.5875,32.4455,32.4754,73132.0
2017-02-17 10:10:00,43.45,43.56,43.44,43.53,50592.0,32.4754,32.5576,32.4679,32.5352,50592.0
2017-02-17 10:20:00,43.53,43.53,43.36,43.39,51975.0,32.5352,32.5352,32.4081,32.4305,51975.0
2017-02-17 10:30:00,43.39,43.47,43.34,43.47,21967.0,32.4305,32.4903,32.3932,32.4903,21967.0
2017-02-17 10:40:00,43.48,43.49,43.42,43.48,53387.0,32.4978,32.5053,32.453,32.4978,53387.0
2017-02-17 10:50:00,43.48,43.5,43.42,43.46,31516.0,32.4978,32.5128,32.453,32.4829,31516.0
2017-02-17 11:00:00,43.45,43.47,43.43,43.46,17165.0,32.4754,32.4903,32.4604,32.4829,17165.0
2017-02-17 11:10:00,43.45,43.46,43.36,43.37,40306.0,32.4754,32.4829,32.4081,32.4156,40306.0
2017-02-17 11:20:00,43.36,43.39,43.34,43.35,77960.0,32.4081,32.4305,32.3932,32.4006,77960.0
2017-02-17 11:30:00,43.35,43.41,43.34,43.39,53701.0,32.4006,32.4455,32.3932,32.4305,53701.0
2017-02-17 11:40:00,43.39,43.44,43.38,43.39,128611.0,32.4305,32.4679,32.4231,32.4305,128611.0
2017-02-17 11:50:00,43.39,43.43,43.37,43.42,28449.0,32.4305,32.4604,32.4156,32.453,28449.0
2017-02-17 12:00:00,43.43,43.46,43.4,43.44,37092.0,32.4604,32.4829,32.438,32.4679,37092.0
2017-02-17 12:10:00,43.45,43.45,43.4,43.41,10904.0,32.4754,32.4754,32.438,32.4455,10904.0
2017-02-17 12:20:00,43.41,43.45,43.41,43.42,7905.0,32.4455,32.4754,32.4455,32.453,7905.0
2017-02-17 12:30:00,43.43,43.43,43.37,43.37,20329.0,32.4604,32.4604,32.4156,32.4156,20329.0
2017-02-17 12:40:00,43.37,43.4,43.36,43.4,11373.0,32.4156,32.438,32.4081,32.438,11373.0
2017-02-17 12:50:00,43.4,43.42,43.38,43.4,16975.0,32.438,32.453,32.4231,32.438,16975.0
2017-02-17 13:00:00,43.4,43.4,43.35,43.39,25691.0,32.438,32.438,32.4006,32.4305,25691.0
2017-02-17 13:10:00,43.39,43.41,43.38,43.41,16275.0,32.4305,32.4455,32.4231,32.4455,16275.0
2017-02-17 13:20:00,43.4,43.43,43.39,43.43,10835.0,32.438,32.4604,32.4305,32.4604,10835.0
2017-02-17 13:30:00,43.43,43.43,43.37,43.42,31517.0,32.4604,32.4604,32.4156,32.453,31517.0
2017-02-17 13:40:00,43.41,43.43,43.39,43.41,13205.0,32.4455,32.4604,32.4305,32.4455,13205.0
2017-02-17 13:50:00,43.41,43.43,43.4,43.41,18549.0,32.4455,32.4604,32.438,32.4455,18549.0
2017-02-17 14:00:00,43.41,43.44,43.4,43.44,19444.0,32.4455,32.4679,32.438,32.4679,19444.0
2017-02-17 14:10:00,43.44,43.46,43.4,43.41,27559.0,32.4679,32.4829,32.438,32.4455,27559.0
2017-02-17 14:20:00,43.41,43.44,43.4,43.42,17427.0,32.4455,32.4679,32.438,32.453,17427.0
2017-02-17 14:30:00,43.43,43.45,43.42,43.43,22121.0,32.4604,32.4754,32.453,32.4604,22121.0
2017-02-17 14:40:00,43.43,43.43,43.4,43.41,16599.0,32.4604,32.4604,32.438,32.4455,16599.0
2017-02-17 14:50:00,43.41,43.42,43.36,43.37,66867.0,32.4455,32.453,32.4081,32.4156,66867.0
2017-02-17 15:00:00,43.37,43.37,43.32,43.34,59758.0,32.4156,32.4156,32.3782,32.3932,59758.0
2017-02-17 15:10:00,43.35,43.44,43.33,43.42,97801.0,32.4006,32.4679,32.3857,32.453,97801.0
2017-02-17 15:20:00,43.43,43.45,43.41,43.43,81207.0,32.4604,32.4754,32.4455,32.4604,81207.0
2017-02-17 15:30:00,43.43,43.48,43.43,43.47,86216.0,32.4604,32.4978,32.4604,32.4903,86216.0
2017-02-17 15:40:00,43.48,43.56,43.47,43.47,220169.0,32.4978,32.5576,32.4903,32.4903,220169.0
2017-02-17 15:50:00,43.47,43.55,43.44,43.49,732322.0,32.4903,32.5501,32.4679,32.5053,732322.0
2017-02-21 09:30:00,43.49,43.56,43.26,43.38,51327.0,32.5053,32.5576,32.3334,32.4231,51327.0
2017-02-21 09:40:00,43.38,43.49,43.38,43.49,36024.0,32.4231,32.5053,32.4231,32.5053,36024.0
2017-02-21 09:50:00,43.5,43.65,43.49,43.63,30040.0,32.5128,32.6249,32.5053,32.6099,30040.0
2017-02-21 10:00:00,43.64,43.72,43.63,43.72,24336.0,32.6174,32.6772,32.6099,32.6772,24336.0
2017-02-21 10:10:00,43.72,43.9,43.71,43.88,48903.0,32.6772,32.8117,32.6697,32.7968,48903.0
2017-02-21 10:20:00,43.88,43.9,43.82,43.82,43815.0,32.7968,32.8117,32.7519,32.7519,43815.0
2017-02-21 10:30:00,43.81,43.86,43.8,43.85,47608.0,32.7445,32.7818,32.737,32.7744,47608.0
2017-02-21 10:40:00,43.85,43.91,43.85,43.89,60954.0,32.7744,32.8192,32.7744,32.8042,60954.0
2017-02-21 10:50:00,43.89,43.89,43.83,43.88,34734.0,32.8042,32.8042,32.7594,32.7968,34734.0
2017-02-21 11:00:00,43.88,43.9,43.85,43.89,72745.0,32.7968,32.8117,32.7744,32.8042,72745.0
2017-02-21 11:10:00,43.89,43.99,43.87,43.99,55901.0,32.8042,32.879,32.7893,32.879,55901.0
2017-02-21 11:20:00,43.99,44.02,43.97,44.0,41323.0,32.879,32.9014,32.864,32.8865,41323.0
2017-02-21 11:30:00,44.0,44.03,43.96,43.99,44240.0,32.8865,32.9089,32.8566,32.879,44240.0
2017-02-21 11:40:00,43.98,44.04,43.98,44.04,40549.0,32.8715,32.9164,32.8715,32.9164,40549.0
2017-02-21 11:50:00,44.05,44.07,44.02,44.05,29038.0,32.9238,32.9388,32.9014,32.9238,29038.0
2017-02-21 12:00:00,44.05,44.08,44.0,44.0,50088.0,32.9238,32.9463,32.8865,32.8865,50088.0
2017-02-21 12:10:00,44.01,44.07,44.0,44.04,129131.0,32.8939,32.9388,32.8865,32.9164,129131.0
2017-02-21 12:20:00,44.05,44.08,44.03,44.07,54907.0,32.9238,32.9463,32.9089,32.9388,54907.0
2017-02-21 12:30:00,44.08,44.1,44.06,44.07,56056.0,32.9463,32.9612,32.9313,32.9388,56056.0
2017-02-21 12:40:00,44.06,44.13,44.05,44.13,45971.0,32.9313,32.9836,32.9238,32.9836,45971.0
2017-02-21 12:50:00,44.13,44.16,44.11,44.15,23650.0,32.9836,33.0061,32.9687,32.9986,23650.0
2017-02-21 13:00:00,44.14,44.18,44.14,44.15,52561.0,32.9911,33.021,32.9911,32.9986,52561.0
2017-02-21 13:10:00,44.15,44.2,44.14,44.2,34153.0,32.9986,33.0359,32.9911,33.0359,34153.0
2017-02-21 13:20:00,44.19,44.2,44.17,44.2,35567.0,33.0285,33.0359,33.0135,33.0359,35567.0
2017-02-21 13:30:00,44.21,44.22,44.14,44.15,33269.0,33.0434,33.0509,32.9911,32.9986,33269.0
2017-02-21 13:40:00,44.14,44.17,44.14,44.17,21943.0,32.9911,33.0135,32.9911,33.0135,21943.0
2017-02-21 13:50:00,44.17,44.17,44.13,44.17,33147.0,33.0135,33.0135,32.9836,33.0135,33147.0
2017-02-21 14:00:00,44.16,44.17,44.14,44.14,32069.0,33.0061,33.0135,32.9911,32.9911,32069.0
2017-02-21 14:10:00,44.15,44.15,44.11,44.15,56074.0,32.9986,32.9986,32.9687,32.9986,56074.0
2017-02-21 14:20:00,44.14,44.2,44.14,44.2,28068.0,32.9911,33.0359,32.9911,33.0359,28068.0
2017-02-21 14:30:00,44.2,44.23,44.19,44.22,45725.0,33.0359,33.0584,33.0285,33.0509,45725.0
2017-02-21 14:40:00,44.22,44.25,44.21,44.24,24996.0,33.0509,33.0733,33.0434,33.0658,24996.0
2017-02-21 14:50:00,44.25,44.27,44.22,44.27,41473.0,33.0733,33.0883,33.0509,33.0883,41473.0
2017-02-21 15:00:00,44.27,44.33,44.26,44.3,57188.0,33.0883,33.1331,33.0808,33.1107,57188.0
2017-02-21 15:10:00,44.3,44.36,44.27,44.36,61690.0,33.1107,33.1555,33.0883,33.1555,61690.0
2017-02-21 15:20:00,44.36,44.43,44.35,44.43,64159.0,33.1555,33.2079,33.1481,33.2079,64159.0
2017-02-21 15:30:00,44.43,44.43,44.37,44.38,100854.0,33.2079,33.2079,33.163,33.1705,100854.0
2017-02-21 15:40:00,44.38,44.39,44.32,44.34,91733.0,33.1705,33.178,33.1256,33.1406,91733.0
2017-02-21 15:50:00,44.34,44.36,44.27,44.32,227846.0,33.1406,33.1555,33.0883,33.1256,227846.0
2017-02-22 09:30:00,44.39,44.43,44.18,44.27,80485.0,33.178,33.2079,33.021,33.0883,80485.0
2017-02-22 09:40:00,44.25,44.43,44.23,44.35,78127.0,33.0733,33.2079,33.0584,33.1481,78127.0
2017-02-22 09:50:00,44.34,44.35,44.17,44.19,54518.0,33.1406,33.1481,33.0135,33.0285,54518.0
2017-02-22 10:00:00,44.21,44.24,44.19,44.21,35397.0,33.0434,33.0658,33.0285,33.0434,35397.0
2017-02-22 10:10:00,44.22,44.36,44.2,44.3,42840.0,33.0509,33.1555,33.0359,33.1107,42840.0
2017-02-22 10:20:00,44.3,44.35,44.27,44.32,23683.0,33.1107,33.1481,33.0883,33.1256,23683.0
2017-02-22 10:30:00,44.32,44.4,44.26,44.4,51990.0,33.1256,33.1854,33.0808,33.1854,51990.0
2017-02-22 10:40:00,44.4,44.41,44.29,44.3,59069.0,33.1854,33.1929,33.1032,33.1107,59069.0
2017-02-22 10:50:00,44.3,44.3,44.18,44.2,38623.0,33.1107,33.1107,33.021,33.0359,38623.0
2017-02-22 11:00:00,44.18,44.22,44.17,44.17,25784.0,33.021,33.0509,33.0135,33.0135,25784.0
2017-02-22 11:10:00,44.17,44.22,44.14,44.2,25338.0,33.0135,33.0509,32.9911,33.0359,25338.0
2017-02-22 11:20:00,44.19,44.19,44.13,44.18,37336.0,33.0285,33.0285,32.9836,33.021,37336.0
2017-02-22 11:30:00,44.18,44.18,44.08,44.09,18561.0,33.021,33.021,32.9463,32.9537,18561.0
2017-02-22 11:40:00,44.09,44.12,44.07,44.12,17845.0,32.9537,32.9762,32.9388,32.9762,17845.0
2017-02-22 11:50:00,44.12,44.13,44.08,44.09,15343.0,32.9762,32.9836,32.9463,32.9537,15343.0
2017-02-22 12:00:00,44.08,44.11,44.06,44.09,20988.0,32.9463,32.9687,32.9313,32.9537,20988.0
2017-02-22 12:10:00,44.09,44.12,44.07,44.11,32133.0,32.9537,32.9762,32.9388,32.9687,32133.0
2017-02-22 12:20:00,44.1,44.11,44.08,44.09,18411.0,32.9612,32.9687,32.9463,32.9537,18411.0
2017-02-22 12:30:00,44.1,44.17,44.1,44.14,45314.0,32.9612,33.0135,32.9612,32.9911,45314.0
2017-02-22 12:40:00,44.14,44.16,44.12,44.14,26930.0,32.9911,33.0061,32.9762,32.9911,26930.0
2017-02-22 12:50:00,44.14,44.15,44.12,44.13,18463.0,32.9911,32.9986,32.9762,32.9836,18463.0
2017-02-22 13:00:00,44.12,44.15,44.11,44.14,24919.0,32.9762,32.9986,32.9687,32.9911,24919.0
2017-02-22 13:10:00,44.15,44.16,44.13,44.15,30811.0,32.9986,33.0061,32.9836,32.9986,30811.0
2017-02-22 13:20:00,44.15,44.16,44.11,44.11,39463.0,32.9986,33.0061,32.9687,32.9687,39463.0
2017-02-22 13:30:00,44.12,44.15,44.1,44.13,27860.0,32.9762,32.9986,32.9612,32.9836,27860.0
2017-02-22 13:40:00,44.13,44.13,44.08,44.13,58107.0,32.9836,32.9836,32.9463,32.9836,58107.0
2017-02-22 13:50:00,44.14,44.14,44.1,44.13,23558.0,32.9911,32.9911,32.9612,32.9836,23558.0
2017-02-22 14:00:00,44.13,44.16,44.04,44.1,90085.0,32.9836,33.0061,32.9164,32.9612,90085.0
2017-02-22 14:10:00,44.11,44.13,44.05,44.08,39101.0,32.9687,32.9836,32.9238,32.9463,39101.0
2017-02-22 14:20:00,44.08,44.11,44.07,44.1,36551.0,32.9463,32.9687,32.9388,32.9612,36551.0
2017-02-22 14:30:00,44.11,44.11,44.07,44.08,29445.0,32.9687,32.9687,32.9388,32.9463,29445.0
2017-02-22 14:40:00,44.08,44.11,44.06,44.11,37462.0,32.9463,32.9687,32.9313,32.9687,37462.0
2017-02-22 14:50:00,44.11,44.15,44.09,44.14,36648.0,32.9687,32.9986,32.9537,32.9911,36648.0
2017-02-22 15:00:00,44.14,44.15,44.09,44.13,42137.0,32.9911,32.9986,32.9537,32.9836,42137.0
2017-02-22 15:10:00,44.14,44.18,44.13,44.16,52076.0,32.9911,33.021,32.9836,33.0061,52076.0
2017-02-22 15:20:00,44.16,44.25,44.15,44.24,64441.0,33.0061,33.0733,32.9986,33.0658,64441.0
2017-02-22 15:30:00,44.23,44.29,44.22,44.27,47314.0,33.0584,33.1032,33.0509,33.0883,47314.0
2017-02-22 15:40:00,44.27,44.31,44.27,44.29,100404.0,33.0883,33.1182,33.0883,33.1032,100404.0
2017-02-22 15:50:00,44.29,44.36,44.24,44.25,203482.0,33.1032,33.1555,33.0658,33.0733,203482.0
2017-02-23 09:30:00,44.48,44.48,44.3,44.34,28361.0,33.2452,33.2452,33.1107,33.1406,28361.0
2017-02-23 09:40:00,44.35,44.43,44.35,44.39,46414.0,33.1481,33.2079,33.1481,33.178,46414.0
2017-02-23 09:50:00,44.39,44.39,44.27,44.32,25347.0,33.178,33.178,33.0883,33.1256,25347.0
2017-02-23 10:00:00,44.33,44.42,44.3,44.42,22905.0,33.1331,33.2004,33.1107,33.2004,22905.0
2017-02-23 10:10:00,44.42,44.42,44.25,44.26,53679.0,33.2004,33.2004,33.0733,33.0808,53679.0
2017-02-23 10:20:00,44.25,44.28,44.17,44.17,28114.0,33.0733,33.0957,33.0135,33.0135,28114.0
2017-02-23 10:30:00,44.17,44.29,44.16,44.25,40536.0,33.0135,33.1032,33.0061,33.0733,40536.0
2017-02-23 10:40:00,44.25,44.26,44.18,44.21,50816.0,33.0733,33.0808,33.021,33.0434,50816.0
2017-02-23 10:50:00,44.21,44.28,44.2,44.23,67207.0,33.0434,33.0957,33.0359,33.0584,67207.0
2017-02-23 11:00:00,44.23,44.26,44.18,44.24,57640.0,33.0584,33.0808,33.021,33.0658,57640.0
2017-02-23 11:10:00,44.23,44.27,44.2,44.27,50971.0,33.0584,33.0883,33.0359,33.0883,50971.0
2017-02-23 11:20:00,44.27,44.27,44.23,44.24,35647.0,33.0883,33.0883,33.0584,33.0658,35647.0
2017-02-23 11:30:00,44.23,44.4,44.2,44.35,41154.0,33.0584,33.1854,33.0359,33.1481,41154.0
2017-02-23 11:40:00,44.34,44.43,44.34,44.39,73114.0,33.1406,33.2079,33.1406,33.178,73114.0
2017-02-23 11:50:00,44.39,44.4,44.35,44.36,69753.0,33.178,33.1854,33.1481,33.1555,69753.0
2017-02-23 12:00:00,44.37,44.4,44.36,44.38,51969.0,33.163,33.1854,33.1555,33.1705,51969.0
2017-02-23 12:10:00,44.38,44.44,44.37,44.41,71184.0,33.1705,33.2153,33.163,33.1929,71184.0
2017-02-23 12:20:00,44.41,44.48,44.4,44.46,28218.0,33.1929,33.2452,33.1854,33.2303,28218.0
2017-02-23 12:30:00,44.46,44.54,44.46,44.53,32101.0,33.2303,33.2901,33.2303,33.2826,32101.0
2017-02-23 12:40:00,44.54,44.61,44.52,44.55,28648.0,33.2901,33.3424,33.2751,33.2975,28648.0
2017-02-23 12:50:00,44.55,44.55,44.48,44.48,33265.0,33.2975,33.2975,33.2452,33.2452,33265.0
2017-02-23 13:00:00,44.48,44.51,44.47,44.48,35481.0,33.2452,33.2676,33.2378,33.2452,35481.0
2017-02-23 13:10:00,44.48,44.49,44.41,44.43,53636.0,33.2452,33.2527,33.1929,33.2079,53636.0
2017-02-23 13:20:00,44.44,44.47,44.42,44.45,29846.0,33.2153,33.2378,33.2004,33.2228,29846.0
2017-02-23 13:30:00,44.45,44.45,44.36,44.37,58850.0,33.2228,33.2228,33.1555,33.163,58850.0
2017-02-23 13:40:00,44.37,44.42,44.35,44.42,124167.0,33.163,33.2004,33.1481,33.2004,124167.0
2017-02-23 13:50:00,44.41,44.42,44.38,44.4,43846.0,33.1929,33.2004,33.1705,33.1854,43846.0
2017-02-23 14:00:00,44.4,44.46,44.38,44.46,40934.0,33.1854,33.2303,33.1705,33.2303,40934.0
2017-02-23 14:10:00,44.46,44.48,44.37,44.38,34352.0,33.2303,33.2452,33.163,33.1705,34352.0
2017-02-23 14:20:00,44.38,44.41,44.36,44.39,50323.0,33.1705,33.1929,33.1555,33.178,50323.0
2017-02-23 14:30:00,44.39,44.39,44.34,44.36,53864.0,33.178,33.178,33.1406,33.1555,53864.0
2017-02-23 14:40:00,44.36,44.36,44.32,44.33,33955.0,33.1555,33.1555,33.1256,33.1331,33955.0
2017-02-23 14:50:00,44.34,44.35,44.31,44.31,85516.0,33.1406,33.1481,33.1182,33.1182,85516.0
2017-02-23 15:00:00,44.3,44.31,44.27,44.3,117778.0,33.1107,33.1182,33.0883,33.1107,117778.0
2017-02-23 15:10:00,44.3,44.31,44.27,44.29,132064.0,33.1107,33.1182,33.0883,33.1032,132064.0
2017-02-23 15:20:00,44.29,44.33,44.27,44.27,111621.0,33.1032,33.1331,33.0883,33.0883,111621.0
2017-02-23 15:30:00,44.26,44.27,44.21,44.26,180551.0,33.0808,33.0883,33.0434,33.0808,180551.0
2017-02-23 15:40:00,44.26,44.27,44.22,44.22,149446.0,33.0808,33.0883,33.0509,33.0509,149446.0
2017-02-23 15:50:00,44.23,44.27,44.21,44.23,336216.0,33.0584,33.0883,33.0434,33.0584,336216.0
2017-02-24 09:30:00,44.47,44.7,44.11,44.5,74590.0,33.2378,33.4097,32.9687,33.2602,74590.0
2017-02-24 09:40:00,44.5,44.74,44.45,44.74,127776.0,33.2602,33.4396,33.2228,33.4396,127776.0
2017-02-24 09:50:00,44.74,44.86,44.7,44.79,75872.0,33.4396,33.5292,33.4097,33.4769,75872.0
2017-02-24 10:00:00,44.79,44.98,44.64,44.97,126548.0,33.4769,33.6189,33.3648,33.6115,126548.0
2017-02-24 10:10:00,44.97,45.09,44.92,45.08,74259.0,33.6115,33.7012,33.5741,33.6937,74259.0
2017-02-24 10:20:00,45.08,45.23,45.03,45.19,61865.0,33.6937,33.8058,33.6563,33.7759,61865.0
2017-02-24 10:30:00,45.19,45.2,44.93,44.94,65249.0,33.7759,33.7834,33.5816,33.589,65249.0
2017-02-24 10:40:00,44.94,45.02,44.92,44.97,62990.0,33.589,33.6488,33.5741,33.6115,62990.0
2017-02-24 10:50:00,44.96,45.02,44.94,44.95,55135.0,33.604,33.6488,33.589,33.5965,55135.0
2017-02-24 11:00:00,44.96,44.96,44.85,44.85,52625.0,33.604,33.604,33.5218,33.5218,52625.0
2017-02-24 11:10:00,44.86,45.06,44.85,45.05,74195.0,33.5292,33.6787,33.5218,33.6713,74195.0
2017-02-24 11:20:00,45.06,45.13,45.06,45.12,58165.0,33.6787,33.731,33.6787,33.7236,58165.0
2017-02-24 11:30:00,45.13,45.13,45.01,45.06,58677.0,33.731,33.731,33.6414,33.6787,58677.0
2017-02-24 11:40:00,45.06,45.15,45.05,45.11,34519.0,33.6787,33.746,33.6713,33.7161,34519.0
2017-02-24 11:50:00,45.1,45.16,45.09,45.15,28017.0,33.7086,33.7535,33.7012,33.746,28017.0
2017-02-24 12:00:00,45.15,45.18,45.14,45.16,39557.0,33.746,33.7684,33.7385,33.7535,39557.0
2017-02-24 12:10:00,45.15,45.17,45.11,45.13,27881.0,33.746,33.7609,33.7161,33.731,27881.0
2017-02-24 12:20:00,45.13,45.19,45.1,45.18,54551.0,33.731,33.7759,33.7086,33.7684,54551.0
2017-02-24 12:30:00,45.18,45.18,45.12,45.15,27530.0,33.7684,33.7684,33.7236,33.746,27530.0
2017-02-24 12:40:00,45.14,45.21,45.14,45.18,39534.0,33.7385,33.7908,33.7385,33.7684,39534.0
2017-02-24 12:50:00,45.18,45.2,45.15,45.2,22196.0,33.7684,33.7834,33.746,33.7834,22196.0
2017-02-24 13:00:00,45.19,45.22,45.17,45.22,48929.0,33.7759,33.7983,33.7609,33.7983,48929.0
2017-02-24 13:10:00,45.23,45.26,45.18,45.22,43988.0,33.8058,33.8282,33.7684,33.7983,43988.0
2017-02-24 13:20:00,45.22,45.28,45.21,45.23,46675.0,33.7983,33.8432,33.7908,33.8058,46675.0
2017-02-24 13:30:00,45.23,45.24,45.17,45.2,30959.0,33.8058,33.8133,33.7609,33.7834,30959.0
2017-02-24 13:40:00,45.2,45.24,45.19,45.22,30210.0,33.7834,33.8133,33.7759,33.7983,30210.0
2017-02-24 13:50:00,45.23,45.26,45.22,45.25,36990.0,33.8058,33.8282,33.7983,33.8207,36990.0
2017-02-24 14:00:00,45.25,45.29,45.23,45.28,36331.0,33.8207,33.8506,33.8058,33.8432,36331.0
2017-02-24 14:10:00,45.28,45.32,45.27,45.32,35864.0,33.8432,33.8731,33.8357,33.8731,35864.0
2017-02-24 14:20:00,45.32,45.38,45.31,45.32,40861.0,33.8731,33.9179,33.8656,33.8731,40861.0
2017-02-24 14:30:00,45.34,45.39,45.33,45.35,37986.0,33.888,33.9254,33.8805,33.8955,37986.0
2017-02-24 14:40:00,45.35,45.38,45.33,45.34,38523.0,33.8955,33.9179,33.8805,33.888,38523.0
2017-02-24 14:50:00,45.34,45.37,45.28,45.3,45935.0,33.888,33.9104,33.8432,33.8581,45935.0
2017-02-24 15:00:00,45.31,45.39,45.28,45.37,49180.0,33.8656,33.9254,33.8432,33.9104,49180.0
2017-02-24 15:10:00,45.38,45.45,45.36,45.42,81544.0,33.9179,33.9702,33.903,33.9478,81544.0
2017-02-24 15:20:00,45.42,45.55,45.42,45.54,118073.0,33.9478,34.045,33.9478,34.0375,118073.0
2017-02-24 15:30:00,45.54,45.58,45.51,45.53,260989.0,34.0375,34.0674,34.0151,34.03,260989.0
2017-02-24 15:40:00,45.52,45.56,45.47,45.55,119004.0,34.0225,34.0524,33.9852,34.045,119004.0
2017-02-24 15:50:00,45.54,45.63,45.54,45.6,239951.0,34.0375,34.1048,34.0375,34.0823,239951.0
2017-02-27 09:30:00,45.41,45.46,44.95,44.95,119821.0,33.9403,33.9777,33.5965,33.5965,119821.0
2017-02-27 09:40:00,44.97,45.3,44.94,45.3,106595.0,33.6115,33.8581,33.589,33.8581,106595.0
2017-02-27 09:50:00,45.3,45.38,45.26,45.38,64071.0,33.8581,33.9179,33.8282,33.9179,64071.0
2017-02-27 10:00:00,45.38,45.44,45.28,45.43,68274.0,33.9179,33.9627,33.8432,33.9553,68274.0
2017-02-27 10:10:00,45.44,45.56,45.44,45.54,87477.0,33.9627,34.0524,33.9627,34.0375,87477.0
2017-02-27 10:20:00,45.54,45.64,45.52,45.63,80078.0,34.0375,34.1122,34.0225,34.1048,80078.0
2017-02-27 10:30:00,45.63,45.66,45.41,45.42,64694.0,34.1048,34.1272,33.9403,33.9478,64694.0
2017-02-27 10:40:00,45.43,45.45,45.32,45.35,230472.0,33.9553,33.9702,33.8731,33.8955,230472.0
2017-02-27 10:50:00,45.35,45.43,45.29,45.41,54533.0,33.8955,33.9553,33.8506,33.9403,54533.0
2017-02-27 11:00:00,45.41,45.42,45.36,45.4,50654.0,33.9403,33.9478,33.903,33.9329,50654.0
2017-02-27 11:10:00,45.4,45.47,45.38,45.46,46727.0,33.9329,33.9852,33.9179,33.9777,46727.0
2017-02-27 11:20:00,45.45,45.55,45.43,45.54,50765.0,33.9702,34.045,33.9553,34.0375,50765.0
2017-02-27 11:30:00,45.54,45.54,45.47,45.51,64197.0,34.0375,34.0375,33.9852,34.0151,64197.0
2017-02-27 11:40:00,45.51,45.56,45.47,45.49,52072.0,34.0151,34.0524,33.9852,34.0001,52072.0
2017-02-27 11:50:00,45.49,45.52,45.47,45.48,41934.0,34.0001,34.0225,33.9852,33.9926,41934.0
2017-02-27 12:00:00,45.48,45.49,45.4,45.4,35674.0,33.9926,34.0001,33.9329,33.9329,35674.0
2017-02-27 12:10:00,45.4,45.44,45.4,45.43,31005.0,33.9329,33.9627,33.9329,33.9553,31005.0
2017-02-27 12:20:00,45.44,45.48,45.42,45.48,32342.0,33.9627,33.9926,33.9478,33.9926,32342.0
2017-02-27 12:30:00,45.49,45.5,45.43,45.45,34576.0,34.0001,34.0076,33.9553,33.9702,34576.0
2017-02-27 12:40:00,45.46,45.47,45.44,45.47,27740.0,33.9777,33.9852,33.9627,33.9852,27740.0
2017-02-27 12:50:00,45.46,45.47,45.38,45.38,36378.0,33.9777,33.9852,33.9179,33.9179,36378.0
2017-02-27 13:00:00,45.39,45.43,45.37,45.42,34769.0,33.9254,33.9553,33.9104,33.9478,34769.0
2017-02-27 13:10:00,45.42,45.48,45.42,45.46,31477.0,33.9478,33.9926,33.9478,33.9777,31477.0
2017-02-27 13:20:00,45.46,45.5,45.45,45.46,35389.0,33.9777,34.0076,33.9702,33.9777,35389.0
2017-02-27 13:30:00,45.47,45.49,45.43,45.46,37424.0,33.9852,34.0001,33.9553,33.9777,37424.0
2017-02-27 13:40:00,45.45,45.47,45.39,45.39,55940.0,33.9702,33.9852,33.9254,33.9254,55940.0
2017-02-27 13:50:00,45.39,45.41,45.36,45.37,32166.0,33.9254,33.9403,33.903,33.9104,32166.0
2017-02-27 14:00:00,45.37,45.39,45.34,45.39,43789.0,33.9104,33.9254,33.888,33.9254,43789.0
2017-02-27 14:10:00,45.39,45.44,45.38,45.41,48163.0,33.9254,33.9627,33.9179,33.9403,48163.0
2017-02-27 14:20:00,45.41,45.46,45.4,45.44,109265.0,33.9403,33.9777,33.9329,33.9627,109265.0
2017-02-27 14:30:00,45.44,45.48,45.44,45.48,56870.0,33.9627,33.9926,33.9627,33.9926,56870.0
2017-02-27 14:40:00,45.47,45.53,45.47,45.53,76211.0,33.9852,34.03,33.9852,34.03,76211.0
2017-02-27 14:50:00,45.53,45.54,45.49,45.5,55260.0,34.03,34.0375,34.0001,34.0076,55260.0
2017-02-27 15:00:00,45.5,45.53,45.47,45.5,77654.0,34.0076,34.03,33.9852,34.0076,77654.0
2017-02-27 15:10:00,45.5,45.58,45.49,45.58,81415.0,34.0076,34.0674,34.0001,34.0674,81415.0
2017-02-27 15:20:00,45.57,45.62,45.56,45.6,130590.0,34.0599,34.0973,34.0524,34.0823,130590.0
2017-02-27 15:30:00,45.59,45.62,45.5,45.5,169566.0,34.0749,34.0973,34.0076,34.0076,169566.0
2017-02-27 15:40:00,45.5,45.61,45.5,45.6,219334.0,34.0076,34.0898,34.0076,34.0823,219334.0
2017-02-27 15:50:00,45.6,45.63,45.55,45.6,467310.0,34.0823,34.1048,34.045,34.0823,467310.0
2017-02-28 09:30:00,45.5,45.58,45.44,45.58,63386.0,34.0076,34.0674,33.9627,34.0674,63386.0
2017-02-28 09:40:00,45.57,45.67,45.54,45.61,60133.0,34.0599,34.1347,34.0375,34.0898,60133.0
2017-02-28 09:50:00,45.6,45.83,45.6,45.82,69108.0,34.0823,34.2542,34.0823,34.2468,69108.0
2017-02-28 10:00:00,45.8,45.98,45.76,45.79,74926.0,34.2318,34.3664,34.2019,34.2243,74926.0
2017-02-28 10:10:00,45.78,45.82,45.76,45.78,43551.0,34.2169,34.2468,34.2019,34.2169,43551.0
2017-02-28 10:20:00,45.79,45.79,45.7,45.73,39330.0,34.2243,34.2243,34.1571,34.1795,39330.0
2017-02-28 10:30:00,45.73,45.8,45.73,45.75,56506.0,34.1795,34.2318,34.1795,34.1944,56506.0
2017-02-28 10:40:00,45.75,45.78,45.69,45.69,39150.0,34.1944,34.2169,34.1496,34.1496,39150.0
2017-02-28 10:50:00,45.69,45.72,45.66,45.72,39404.0,34.1496,34.172,34.1272,34.172,39404.0
2017-02-28 11:00:00,45.72,45.84,45.72,45.8,39323.0,34.172,34.2617,34.172,34.2318,39323.0
2017-02-28 11:10:00,45.8,45.84,45.77,45.83,51549.0,34.2318,34.2617,34.2094,34.2542,51549.0
2017-02-28 11:20:00,45.82,45.88,45.81,45.86,49018.0,34.2468,34.2916,34.2393,34.2767,49018.0
2017-02-28 11:30:00,45.86,45.89,45.81,45.83,89339.0,34.2767,34.2991,34.2393,34.2542,89339.0
2017-02-28 11:40:00,45.83,45.84,45.76,45.78,49979.0,34.2542,34.2617,34.2019,34.2169,49979.0
2017-02-28 11:50:00,45.78,45.79,45.7,45.71,24417.0,34.2169,34.2243,34.1571,34.1646,24417.0
2017-02-28 12:00:00,45.72,45.72,45.68,45.71,46466.0,34.172,34.172,34.1421,34.1646,46466.0
2017-02-28 12:10:00,45.71,45.77,45.7,45.77,42233.0,34.1646,34.2094,34.1571,34.2094,42233.0
2017-02-28 12:20:00,45.77,45.78,45.69,45.74,40464.0,34.2094,34.2169,34.1496,34.187,40464.0
2017-02-28 12:30:00,45.74,45.78,45.7,45.76,50477.0,34.187,34.2169,34.1571,34.2019,50477.0
2017-02-28 12:40:00,45.77,45.82,45.76,45.82,51621.0,34.2094,34.2468,34.2019,34.2468,51621.0
2017-02-28 12:50:00,45.82,45.92,45.81,45.91,56094.0,34.2468,34.3215,34.2393,34.314,56094.0
2017-02-28 13:00:00,45.91,45.92,45.84,45.84,88188.0,34.314,34.3215,34.2617,34.2617,88188.0
2017-02-28 13:10:00,45.83,45.89,45.82,45.86,44361.0,34.2542,34.2991,34.2468,34.2767,44361.0
2017-02-28 13:20:00,45.87,45.9,45.86,45.89,33008.0,34.2841,34.3066,34.2767,34.2991,33008.0
2017-02-28 13:30:00,45.89,45.92,45.85,45.91,56651.0,34.2991,34.3215,34.2692,34.314,56651.0
2017-02-28 13:40:00,45.92,45.97,45.91,45.97,41096.0,34.3215,34.3589,34.314,34.3589,41096.0
2017-02-28 13:50:00,45.96,45.97,45.93,45.94,42374.0,34.3514,34.3589,34.329,34.3365,42374.0
2017-02-28 14:00:00,45.94,45.97,45.94,45.95,47695.0,34.3365,34.3589,34.3365,34.3439,47695.0
2017-02-28 14:10:00,45.96,45.96,45.93,45.93,74983.0,34.3514,34.3514,34.329,34.329,74983.0
2017-02-28 14:20:00,45.92,45.99,45.92,45.98,42885.0,34.3215,34.3738,34.3215,34.3664,42885.0
2017-02-28 14:30:00,45.98,46.03,45.97,46.03,51637.0,34.3664,34.4037,34.3589,34.4037,51637.0
2017-02-28 14:40:00,46.03,46.11,46.02,46.11,57272.0,34.4037,34.4635,34.3963,34.4635,57272.0
2017-02-28 14:50:00,46.11,46.11,46.07,46.09,61624.0,34.4635,34.4635,34.4336,34.4486,61624.0
2017-02-28 15:00:00,46.1,46.11,46.08,46.09,80201.0,34.456,34.4635,34.4411,34.4486,80201.0
2017-02-28 15:10:00,46.09,46.14,46.07,46.12,90849.0,34.4486,34.4859,34.4336,34.471,90849.0
2017-02-28 15:20:00,46.11,46.13,45.92,45.94,117050.0,34.4635,34.4785,34.3215,34.3365,117050.0
2017-02-28 15:30:00,45.94,45.98,45.88,45.91,145703.0,34.3365,34.3664,34.2916,34.314,145703.0
2017-02-28 15:40:00,45.9,45.98,45.88,45.97,146349.0,34.3066,34.3664,34.2916,34.3589,146349.0
2017-02-28 15:50:00,45.97,46.02,45.96,45.97,367628.0,34.3589,34.3963,34.3514,34.3589,367628.0
2017-03-01 09:30:00,45.46,45.51,45.11,45.34,71657.0,33.9777,34.0151,33.7161,33.888,71657.0
2017-03-01 09:40:00,45.36,45.46,45.25,45.41,76679.0,33.903,33.9777,33.8207,33.9403,76679.0
2017-03-01 09:50:00,45.42,45.49,45.35,45.37,61171.0,33.9478,34.0001,33.8955,33.9104,61171.0
2017-03-01 10:00:00,45.37,45.46,45.36,45.39,50595.0,33.9104,33.9777,33.903,33.9254,50595.0
2017-03-01 10:10:00,45.39,45.39,45.24,45.27,48483.0,33.9254,33.9254,33.8133,33.8357,48483.0
2017-03-01 10:20:00,45.27,45.29,45.11,45.11,44274.0,33.8357,33.8506,33.7161,33.7161,44274.0
2017-03-01 10:30:00,45.11,45.3,45.09,45.29,41802.0,33.7161,33.8581,33.7012,33.8506,41802.0
2017-03-01 10:40:00,45.29,45.32,45.22,45.3,55379.0,33.8506,33.8731,33.7983,33.8581,55379.0
2017-03-01 10:50:00,45.31,45.38,45.28,45.3,50503.0,33.8656,33.9179,33.8432,33.8581,50503.0
2017-03-01 11:00:00,45.29,45.4,45.27,45.38,50977.0,33.8506,33.9329,33.8357,33.9179,50977.0
2017-03-01 11:10:00,45.37,45.46,45.37,45.45,49320.0,33.9104,33.9777,33.9104,33.9702,49320.0
2017-03-01 11:20:00,45.45,45.46,45.41,45.41,35651.0,33.9702,33.9777,33.9403,33.9403,35651.0
2017-03-01 11:30:00,45.4,45.44,45.38,45.42,39631.0,33.9329,33.9627,33.9179,33.9478,39631.0
2017-03-01 11:40:00,45.42,45.45,45.4,45.43,25485.0,33.9478,33.9702,33.9329,33.9553,25485.0
2017-03-01 11:50:00,45.43,45.46,45.42,45.44,22886.0,33.9553,33.9777,33.9478,33.9627,22886.0
2017-03-01 12:00:00,45.45,45.59,45.45,45.57,40568.0,33.9702,34.0749,33.9702,34.0599,40568.0
2017-03-01 12:10:00,45.57,45.61,45.55,45.56,31285.0,34.0599,34.0898,34.045,34.0524,31285.0
2017-03-01 12:20:00,45.58,45.63,45.56,45.61,38343.0,34.0674,34.1048,34.0524,34.0898,38343.0
2017-03-01 12:30:00,45.6,45.72,45.6,45.72,55676.0,34.0823,34.172,34.0823,34.172,55676.0
2017-03-01 12:40:00,45.72,45.73,45.62,45.63,27644.0,34.172,34.1795,34.0973,34.1048,27644.0
2017-03-01 12:50:00,45.63,45.65,45.59,45.6,26691.0,34.1048,34.1197,34.0749,34.0823,26691.0
2017-03-01 13:00:00,45.59,45.62,45.57,45.62,24710.0,34.0749,34.0973,34.0599,34.0973,24710.0
2017-03-01 13:10:00,45.61,45.66,45.59,45.65,29822.0,34.0898,34.1272,34.0749,34.1197,29822.0
2017-03-01 13:20:00,45.66,45.66,45.59,45.62,28337.0,34.1272,34.1272,34.0749,34.0973,28337.0
2017-03-01 13:30:00,45.62,45.62,45.56,45.59,43463.0,34.0973,34.0973,34.0524,34.0749,43463.0
2017-03-01 13:40:00,45.59,45.66,45.59,45.66,45268.0,34.0749,34.1272,34.0749,34.1272,45268.0
2017-03-01 13:50:00,45.66,45.67,45.58,45.58,27400.0,34.1272,34.1347,34.0674,34.0674,27400.0
2017-03-01 14:00:00,45.58,45.59,45.49,45.5,54352.0,34.0674,34.0749,34.0001,34.0076,54352.0
2017-03-01 14:10:00,45.5,45.56,45.47,45.52,55500.0,34.0076,34.0524,33.9852,34.0225,55500.0
2017-03-01 14:20:00,45.52,45.59,45.51,45.58,48866.0,34.0225,34.0749,34.0151,34.0674,48866.0
2017-03-01 14:30:00,45.58,45.58,45.5,45.52,31422.0,34.0674,34.0674,34.0076,34.0225,31422.0
2017-03-01 14:40:00,45.52,45.55,45.5,45.54,44077.0,34.0225,34.045,34.0076,34.0375,44077.0
2017-03-01 14:50:00,45.54,45.59,45.53,45.59,39633.0,34.0375,34.0749,34.03,34.0749,39633.0
2017-03-01 15:00:00,45.59,45.63,45.57,45.59,74399.0,34.0749,34.1048,34.0599,34.0749,74399.0
2017-03-01 15:10:00,45.59,45.62,45.51,45.53,92330.0,34.0749,34.0973,34.0151,34.03,92330.0
2017-03-01 15:20:00,45.52,45.53,45.4,45.41,73053.0,34.0225,34.03,33.9329,33.9403,73053.0
2017-03-01 15:30:00,45.41,45.42,45.36,45.37,71390.0,33.9403,33.9478,33.903,33.9104,71390.0
2017-03-01 15:40:00,45.37,45.37,45.31,45.32,109801.0,33.9104,33.9104,33.8656,33.8731,109801.0
2017-03-01 15:50:00,45.33,45.34,45.25,45.31,237322.0,33.8805,33.888,33.8207,33.8656,237322.0
2017-03-02 09:30:00,45.09,45.09,44.95,45.07,44251.0,33.7012,33.7012,33.5965,33.6862,44251.0
2017-03-02 09:40:00,45.06,45.15,45.02,45.13,32831.0,33.6787,33.746,33.6488,33.731,32831.0
2017-03-02 09:50:00,45.12,45.3,45.1,45.28,55117.0,33.7236,33.8581,33.7086,33.8432,55117.0
2017-03-02 10:00:00,45.28,45.41,45.27,45.3,71569.0,33.8432,33.9403,33.8357,33.8581,71569.0
2017-03-02 10:10:00,45.3,45.45,45.29,45.42,38268.0,33.8581,33.9702,33.8506,33.9478,38268.0
2017-03-02 10:20:00,45.41,45.46,45.38,45.41,37160.0,33.9403,33.9777,33.9179,33.9403,37160.0
2017-03-02 10:30:00,45.41,45.47,45.39,45.43,46418.0,33.9403,33.9852,33.9254,33.9553,46418.0
2017-03-02 10:40:00,45.44,45.53,45.43,45.53,27533.0,33.9627,34.03,33.9553,34.03,27533.0
2017-03-02 10:50:00,45.52,45.53,45.47,45.52,25801.0,34.0225,34.03,33.9852,34.0225,25801.0
2017-03-02 11:00:00,45.52,45.57,45.5,45.51,33957.0,34.0225,34.0599,34.0076,34.0151,33957.0
2017-03-02 11:10:00,45.51,45.59,45.5,45.56,30348.0,34.0151,34.0749,34.0076,34.0524,30348.0
2017-03-02 11:20:00,45.56,45.58,45.51,45.53,39465.0,34.0524,34.0674,34.0151,34.03,39465.0
2017-03-02 11:30:00,45.52,45.53,45.47,45.5,134468.0,34.0225,34.03,33.9852,34.0076,134468.0
2017-03-02 11:40:00,45.5,45.57,45.5,45.51,65435.0,34.0076,34.0599,34.0076,34.0151,65435.0
2017-03-02 11:50:00,45.51,45.63,45.51,45.62,47173.0,34.0151,34.1048,34.0151,34.0973,47173.0
2017-03-02 12:00:00,45.61,45.66,45.6,45.63,39831.0,34.0898,34.1272,34.0823,34.1048,39831.0
2017-03-02 12:10:00,45.62,45.63,45.59,45.62,73483.0,34.0973,34.1048,34.0749,34.0973,73483.0
2017-03-02 12:20:00,45.62,45.64,45.58,45.59,64256.0,34.0973,34.1122,34.0674,34.0749,64256.0
2017-03-02 12:30:00,45.59,45.67,45.58,45.65,22631.0,34.0749,34.1347,34.0674,34.1197,22631.0
2017-03-02 12:40:00,45.65,45.69,45.65,45.69,27426.0,34.1197,34.1496,34.1197,34.1496,27426.0
2017-03-02 12:50:00,45.69,45.71,45.67,45.68,36500.0,34.1496,34.1646,34.1347,34.1421,36500.0
2017-03-02 13:00:00,45.69,45.77,45.68,45.77,34966.0,34.1496,34.2094,34.1421,34.2094,34966.0
2017-03-02 13:10:00,45.76,45.77,45.73,45.77,36982.0,34.2019,34.2094,34.1795,34.2094,36982.0
2017-03-02 13:20:00,45.78,45.79,45.74,45.77,38987.0,34.2169,34.2243,34.187,34.2094,38987.0
2017-03-02 13:30:00,45.78,45.78,45.75,45.76,21568.0,34.2169,34.2169,34.1944,34.2019,21568.0
2017-03-02 13:40:00,45.77,45.81,45.76,45.78,25627.0,34.2094,34.2393,34.2019,34.2169,25627.0
2017-03-02 13:50:00,45.79,45.85,45.79,45.83,28115.0,34.2243,34.2692,34.2243,34.2542,28115.0
2017-03-02 14:00:00,45.83,45.88,45.82,45.85,28861.0,34.2542,34.2916,34.2468,34.2692,28861.0
2017-03-02 14:10:00,45.84,45.93,45.83,45.9,38956.0,34.2617,34.329,34.2542,34.3066,38956.0
2017-03-02 14:20:00,45.91,45.97,45.89,45.97,32701.0,34.314,34.3589,34.2991,34.3589,32701.0
2017-03-02 14:30:00,45.96,45.99,45.94,45.98,35962.0,34.3514,34.3738,34.3365,34.3664,35962.0
2017-03-02 14:40:00,45.98,46.08,45.97,46.07,46125.0,34.3664,34.4411,34.3589,34.4336,46125.0
2017-03-02 14:50:00,46.07,46.08,46.02,46.06,30690.0,34.4336,34.4411,34.3963,34.4261,30690.0
2017-03-02 15:00:00,46.05,46.07,45.99,46.02,42066.0,34.4187,34.4336,34.3738,34.3963,42066.0
2017-03-02 15:10:00,46.02,46.05,45.91,45.93,50525.0,34.3963,34.4187,34.314,34.329,50525.0
2017-03-02 15:20:00,45.94,45.96,45.91,45.95,55313.0,34.3365,34.3514,34.314,34.3439,55313.0
2017-03-02 15:30:00,45.95,45.97,45.81,45.82,121920.0,34.3439,34.3589,34.2393,34.2468,121920.0
2017-03-02 15:40:00,45.82,45.85,45.74,45.76,139870.0,34.2468,34.2692,34.187,34.2019,139870.0
2017-03-02 15:50:00,45.76,45.81,45.73,45.8,358244.0,34.2019,34.2393,34.1795,34.2318,358244.0
2017-03-03 09:30:00,45.84,45.88,45.54,45.59,53133.0,34.2617,34.2916,34.0375,34.0749,53133.0
2017-03-03 09:40:00,45.59,45.64,45.35,45.42,33396.0,34.0749,34.1122,33.8955,33.9478,33396.0
2017-03-03 09:50:00,45.43,45.64,45.39,45.56,89678.0,33.9553,34.1122,33.9254,34.0524,89678.0
2017-03-03 10:00:00,45.56,45.59,45.38,45.49,138048.0,34.0524,34.0749,33.9179,34.0001,138048.0
2017-03-03 10:10:00,45.49,45.55,45.44,45.45,61997.0,34.0001,34.045,33.9627,33.9702,61997.0
2017-03-03 10:20:00,45.45,45.55,45.44,45.46,48002.0,33.9702,34.045,33.9627,33.9777,48002.0
2017-03-03 10:30:00,45.46,45.6,45.45,45.5,48979.0,33.9777,34.0823,33.9702,34.0076,48979.0
2017-03-03 10:40:00,45.5,45.56,45.48,45.5,34970.0,34.0076,34.0524,33.9926,34.0076,34970.0
2017-03-03 10:50:00,45.5,45.51,45.4,45.43,36187.0,34.0076,34.0151,33.9329,33.9553,36187.0
2017-03-03 11:00:00,45.42,45.43,45.38,45.38,39557.0,33.9478,33.9553,33.9179,33.9179,39557.0
2017-03-03 11:10:00,45.38,45.38,45.31,45.31,46893.0,33.9179,33.9179,33.8656,33.8656,46893.0
2017-03-03 11:20:00,45.31,45.36,45.29,45.34,46388.0,33.8656,33.903,33.8506,33.888,46388.0
2017-03-03 11:30:00,45.34,45.35,45.29,45.33,30724.0,33.888,33.8955,33.8506,33.8805,30724.0
2017-03-03 11:40:00,45.34,45.36,45.3,45.31,36120.0,33.888,33.903,33.8581,33.8656,36120.0
2017-03-03 11:50:00,45.32,45.37,45.32,45.34,22733.0,33.8731,33.9104,33.8731,33.888,22733.0
2017-03-03 12:00:00,45.34,45.37,45.34,45.34,33687.0,33.888,33.9104,33.888,33.888,33687.0
2017-03-03 12:10:00,45.34,45.37,45.34,45.36,27368.0,33.888,33.9104,33.888,33.903,27368.0
2017-03-03 12:20:00,45.36,45.36,45.31,45.32,24417.0,33.903,33.903,33.8656,33.8731,24417.0
2017-03-03 12:30:00,45.33,45.35,45.28,45.3,30486.0,33.8805,33.8955,33.8432,33.8581,30486.0
2017-03-03 12:40:00,45.3,45.31,45.17,45.18,42371.0,33.8581,33.8656,33.7609,33.7684,42371.0
2017-03-03 12:50:00,45.18,45.25,45.18,45.21,21887.0,33.7684,33.8207,33.7684,33.7908,21887.0
2017-03-03 13:00:00,45.21,45.23,45.09,45.13,63247.0,33.7908,33.8058,33.7012,33.731,63247.0
2017-03-03 13:10:00,45.14,45.2,45.06,45.07,33013.0,33.7385,33.7834,33.6787,33.6862,33013.0
2017-03-03 13:20:00,45.07,45.1,45.03,45.03,24650.0,33.6862,33.7086,33.6563,33.6563,24650.0
2017-03-03 13:30:00,45.02,45.07,45.01,45.04,45527.0,33.6488,33.6862,33.6414,33.6638,45527.0
2017-03-03 13:40:00,45.04,45.07,45.03,45.07,33513.0,33.6638,33.6862,33.6563,33.6862,33513.0
2017-03-03 13:50:00,45.06,45.13,45.06,45.12,36154.0,33.6787,33.731,33.6787,33.7236,36154.0
2017-03-03 14:00:00,45.12,45.15,45.08,45.09,92810.0,33.7236,33.746,33.6937,33.7012,92810.0
2017-03-03 14:10:00,45.08,45.22,45.07,45.18,77037.0,33.6937,33.7983,33.6862,33.7684,77037.0
2017-03-03 14:20:00,45.18,45.22,45.15,45.21,32022.0,33.7684,33.7983,33.746,33.7908,32022.0
2017-03-03 14:30:00,45.22,45.33,45.22,45.32,61916.0,33.7983,33.8805,33.7983,33.8731,61916.0
2017-03-03 14:40:00,45.33,45.33,45.28,45.3,47153.0,33.8805,33.8805,33.8432,33.8581,47153.0
2017-03-03 14:50:00,45.29,45.37,45.28,45.35,52627.0,33.8506,33.9104,33.8432,33.8955,52627.0
2017-03-03 15:00:00,45.34,45.41,45.32,45.4,63882.0,33.888,33.9403,33.8731,33.9329,63882.0
2017-03-03 15:10:00,45.4,45.46,45.38,45.45,58181.0,33.9329,33.9777,33.9179,33.9702,58181.0
2017-03-03 15:20:00,45.45,45.49,45.43,45.48,64666.0,33.9702,34.0001,33.9553,33.9926,64666.0
2017-03-03 15:30:00,45.49,45.56,45.48,45.55,117096.0,34.0001,34.0524,33.9926,34.045,117096.0
2017-03-03 15:40:00,45.55,45.56,45.45,45.48,123271.0,34.045,34.0524,33.9702,33.9926,123271.0
2017-03-03 15:50:00,45.48,45.53,45.47,45.52,287436.0,33.9926,34.03,33.9852,34.0225,287436.0
2017-03-06 09:30:00,45.5,45.53,45.41,45.48,55094.0,34.0076,34.03,33.9403,33.9926,55094.0
2017-03-06 09:40:00,45.48,45.59,45.37,45.39,66014.0,33.9926,34.0749,33.9104,33.9254,66014.0
2017-03-06 09:50:00,45.39,45.45,45.35,45.43,43309.0,33.9254,33.9702,33.8955,33.9553,43309.0
2017-03-06 10:00:00,45.44,45.54,45.33,45.54,42889.0,33.9627,34.0375,33.8805,34.0375,42889.0
2017-03-06 10:10:00,45.54,45.6,45.53,45.58,43567.0,34.0375,34.0823,34.03,34.0674,43567.0
2017-03-06 10:20:00,45.59,45.64,45.57,45.64,53772.0,34.0749,34.1122,34.0599,34.1122,53772.0
2017-03-06 10:30:00,45.63,45.63,45.47,45.47,25484.0,34.1048,34.1048,33.9852,33.9852,25484.0
2017-03-06 10:40:00,45.48,45.5,45.38,45.42,15893.0,33.9926,34.0076,33.9179,33.9478,15893.0
2017-03-06 10:50:00,45.43,45.48,45.35,45.36,20104.0,33.9553,33.9926,33.8955,33.903,20104.0
2017-03-06 11:00:00,45.36,45.41,45.34,45.39,24183.0,33.903,33.9403,33.888,33.9254,24183.0
2017-03-06 11:10:00,45.39,45.42,45.31,45.32,23987.0,33.9254,33.9478,33.8656,33.8731,23987.0
2017-03-06 11:20:00,45.32,45.4,45.32,45.37,26354.0,33.8731,33.9329,33.8731,33.9104,26354.0
2017-03-06 11:30:00,45.37,45.4,45.34,45.37,28769.0,33.9104,33.9329,33.888,33.9104,28769.0
2017-03-06 11:40:00,45.38,45.4,45.35,45.36,34521.0,33.9179,33.9329,33.8955,33.903,34521.0
2017-03-06 11:50:00,45.36,45.37,45.32,45.35,29986.0,33.903,33.9104,33.8731,33.8955,29986.0
2017-03-06 12:00:00,45.35,45.37,45.34,45.36,59533.0,33.8955,33.9104,33.888,33.903,59533.0
2017-03-06 12:10:00,45.37,45.37,45.32,45.33,26670.0,33.9104,33.9104,33.8731,33.8805,26670.0
2017-03-06 12:20:00,45.34,45.36,45.27,45.3,187290.0,33.888,33.903,33.8357,33.8581,187290.0
2017-03-06 12:30:00,45.3,45.33,45.26,45.28,54172.0,33.8581,33.8805,33.8282,33.8432,54172.0
2017-03-06 12:40:00,45.28,45.3,45.27,45.3,44433.0,33.8432,33.8581,33.8357,33.8581,44433.0
2017-03-06 12:50:00,45.3,45.33,45.29,45.32,13992.0,33.8581,33.8805,33.8506,33.8731,13992.0
2017-03-06 13:00:00,45.32,45.37,45.31,45.34,20295.0,33.8731,33.9104,33.8656,33.888,20295.0
2017-03-06 13:10:00,45.34,45.35,45.31,45.34,43511.0,33.888,33.8955,33.8656,33.888,43511.0
2017-03-06 13:20:00,45.33,45.34,45.32,45.33,23304.0,33.8805,33.888,33.8731,33.8805,23304.0
2017-03-06 13:30:00,45.34,45.34,45.31,45.33,21528.0,33.888,33.888,33.8656,33.8805,21528.0
2017-03-06 13:40:00,45.32,45.34,45.29,45.3,24397.0,33.8731,33.888,33.8506,33.8581,24397.0
2017-03-06 13:50:00,45.3,45.32,45.27,45.29,40617.0,33.8581,33.8731,33.8357,33.8506,40617.0
2017-03-06 14:00:00,45.29,45.29,45.26,45.27,19502.0,33.8506,33.8506,33.8282,33.8357,19502.0
2017-03-06 14:10:00,45.27,45.27,45.24,45.24,20391.0,33.8357,33.8357,33.8133,33.8133,20391.0
2017-03-06 14:20:00,45.24,45.25,45.2,45.22,22074.0,33.8133,33.8207,33.7834,33.7983,22074.0
2017-03-06 14:30:00,45.22,45.22,45.17,45.18,27680.0,33.7983,33.7983,33.7609,33.7684,27680.0
2017-03-06 14:40:00,45.18,45.18,45.12,45.12,18977.0,33.7684,33.7684,33.7236,33.7236,18977.0
2017-03-06 14:50:00,45.13,45.14,45.12,45.12,23607.0,33.731,33.7385,33.7236,33.7236,23607.0
2017-03-06 15:00:00,45.13,45.15,45.12,45.14,76397.0,33.731,33.746,33.7236,33.7385,76397.0
2017-03-06 15:10:00,45.15,45.15,45.11,45.12,46029.0,33.746,33.746,33.7161,33.7236,46029.0
2017-03-06 15:20:00,45.12,45.12,45.05,45.07,75199.0,33.7236,33.7236,33.6713,33.6862,75199.0
2017-03-06 15:30:00,45.07,45.15,45.06,45.14,167568.0,33.6862,33.746,33.6787,33.7385,167568.0
2017-03-06 15:40:00,45.14,45.15,45.12,45.13,182509.0,33.7385,33.746,33.7236,33.731,182509.0
2017-03-06 15:50:00,45.13,45.15,45.11,45.13,374747.0,33.731,33.746,33.7161,33.731,374747.0
2017-03-07 09:30:00,45.11,45.32,45.02,45.07,119861.0,33.7161,33.8731,33.6488,33.6862,119861.0
2017-03-07 09:40:00,45.07,45.1,44.98,45.01,91797.0,33.6862,33.7086,33.6189,33.6414,91797.0
2017-03-07 09:50:00,45.02,45.04,44.97,45.02,69066.0,33.6488,33.6638,33.6115,33.6488,69066.0
2017-03-07 10:00:00,45.02,45.08,44.96,45.0,58241.0,33.6488,33.6937,33.604,33.6339,58241.0
2017-03-07 10:10:00,45.01,45.02,44.87,44.88,80843.0,33.6414,33.6488,33.5367,33.5442,80843.0
2017-03-07 10:20:00,44.88,44.92,44.79,44.8,87903.0,33.5442,33.5741,33.4769,33.4844,87903.0
2017-03-07 10:30:00,44.8,44.84,44.73,44.74,85685.0,33.4844,33.5143,33.4321,33.4396,85685.0
2017-03-07 10:40:00,44.75,44.76,44.7,44.71,125663.0,33.447,33.4545,33.4097,33.4171,125663.0
2017-03-07 10:50:00,44.71,44.79,44.71,44.78,40839.0,33.4171,33.4769,33.4171,33.4695,40839.0
2017-03-07 11:00:00,44.78,44.91,44.77,44.91,48766.0,33.4695,33.5666,33.462,33.5666,48766.0
2017-03-07 11:10:00,44.91,44.94,44.88,44.88,47848.0,33.5666,33.589,33.5442,33.5442,47848.0
2017-03-07 11:20:00,44.89,44.92,44.84,44.86,40165.0,33.5517,33.5741,33.5143,33.5292,40165.0
2017-03-07 11:30:00,44.87,44.9,44.86,44.88,34991.0,33.5367,33.5591,33.5292,33.5442,34991.0
2017-03-07 11:40:00,44.88,44.98,44.87,44.98,56520.0,33.5442,33.6189,33.5367,33.6189,56520.0
2017-03-07 11:50:00,44.97,45.08,44.96,45.08,52761.0,33.6115,33.6937,33.604,33.6937,52761.0
2017-03-07 12:00:00,45.07,45.12,45.06,45.11,47555.0,33.6862,33.7236,33.6787,33.7161,47555.0
2017-03-07 12:10:00,45.1,45.11,45.05,45.06,38288.0,33.7086,33.7161,33.6713,33.6787,38288.0
2017-03-07 12:20:00,45.07,45.11,45.05,45.11,52677.0,33.6862,33.7161,33.6713,33.7161,52677.0
2017-03-07 12:30:00,45.12,45.14,45.09,45.14,61013.0,33.7236,33.7385,33.7012,33.7385,61013.0
2017-03-07 12:40:00,45.14,45.19,45.13,45.18,33765.0,33.7385,33.7759,33.731,33.7684,33765.0
2017-03-07 12:50:00,45.19,45.23,45.16,45.21,38399.0,33.7759,33.8058,33.7535,33.7908,38399.0
2017-03-07 13:00:00,45.21,45.24,45.18,45.22,66106.0,33.7908,33.8133,33.7684,33.7983,66106.0
2017-03-07 13:10:00,45.21,45.22,45.17,45.19,38621.0,33.7908,33.7983,33.7609,33.7759,38621.0
2017-03-07 13:20:00,45.19,45.2,45.14,45.16,46593.0,33.7759,33.7834,33.7385,33.7535,46593.0
2017-03-07 13:30:00,45.16,45.17,45.11,45.11,36907.0,33.7535,33.7609,33.7161,33.7161,36907.0
2017-03-07 13:40:00,45.1,45.14,45.1,45.13,24878.0,33.7086,33.7385,33.7086,33.731,24878.0
2017-03-07 13:50:00,45.12,45.13,45.07,45.07,31987.0,33.7236,33.731,33.6862,33.6862,31987.0
2017-03-07 14:00:00,45.07,45.1,45.01,45.02,35084.0,33.6862,33.7086,33.6414,33.6488,35084.0
2017-03-07 14:10:00,45.02,45.06,45.01,45.05,34761.0,33.6488,33.6787,33.6414,33.6713,34761.0
2017-03-07 14:20:00,45.05,45.06,45.02,45.03,48508.0,33.6713,33.6787,33.6488,33.6563,48508.0
2017-03-07 14:30:00,45.03,45.04,44.98,44.98,70472.0,33.6563,33.6638,33.6189,33.6189,70472.0
2017-03-07 14:40:00,44.99,44.99,44.96,44.97,55481.0,33.6264,33.6264,33.604,33.6115,55481.0
2017-03-07 14:50:00,44.97,45.03,44.96,45.0,31230.0,33.6115,33.6563,33.604,33.6339,31230.0
2017-03-07 15:00:00,45.01,45.04,44.99,45.01,87850.0,33.6414,33.6638,33.6264,33.6414,87850.0
2017-03-07 15:10:00,45.01,45.04,44.98,44.98,81010.0,33.6414,33.6638,33.6189,33.6189,81010.0
2017-03-07 15:20:00,44.99,45.04,44.97,44.98,98656.0,33.6264,33.6638,33.6115,33.6189,98656.0
2017-03-07 15:30:00,44.99,45.02,44.97,44.99,82852.0,33.6264,33.6488,33.6115,33.6264,82852.0
2017-03-07 15:40:00,44.99,45.01,44.94,44.96,107058.0,33.6264,33.6414,33.589,33.604,107058.0
2017-03-07 15:50:00,44.96,45.0,44.91,44.96,295848.0,33.604,33.6339,33.5666,33.604,295848.0
2017-03-08 09:30:00,44.27,44.38,44.1,44.31,81794.0,33.4119,33.4949,33.2836,33.4421,81794.0
2017-03-08 09:40:00,44.3,44.33,44.22,44.28,53099.0,33.4346,33.4572,33.3742,33.4195,53099.0
2017-03-08 09:50:00,44.29,44.29,44.1,44.11,48278.0,33.427,33.427,33.2836,33.2912,48278.0
2017-03-08 10:00:00,44.11,44.12,44.03,44.07,60732.0,33.2912,33.2987,33.2308,33.261,60732.0
2017-03-08 10:10:00,44.07,44.07,43.9,43.91,61620.0,33.261,33.261,33.1327,33.1402,61620.0
2017-03-08 10:20:00,43.91,43.96,43.88,43.89,64226.0,33.1402,33.178,33.1176,33.1251,64226.0
2017-03-08 10:30:00,43.89,44.01,43.88,44.01,95574.0,33.1251,33.2157,33.1176,33.2157,95574.0
2017-03-08 10:40:00,44.01,44.11,43.98,44.0,87387.0,33.2157,33.2912,33.1931,33.2081,87387.0
2017-03-08 10:50:00,43.99,43.99,43.9,43.96,61236.0,33.2006,33.2006,33.1327,33.178,61236.0
2017-03-08 11:00:00,43.95,44.0,43.89,43.89,43871.0,33.1704,33.2081,33.1251,33.1251,43871.0
2017-03-08 11:10:00,43.9,43.97,43.9,43.94,62655.0,33.1327,33.1855,33.1327,33.1629,62655.0
2017-03-08 11:20:00,43.94,43.97,43.92,43.96,32740.0,33.1629,33.1855,33.1478,33.178,32740.0
2017-03-08 11:30:00,43.96,44.1,43.95,44.09,73519.0,33.178,33.2836,33.1704,33.2761,73519.0
2017-03-08 11:40:00,44.09,44.09,43.95,43.98,105650.0,33.2761,33.2761,33.1704,33.1931,105650.0
2017-03-08 11:50:00,43.97,44.06,43.97,44.01,66536.0,33.1855,33.2534,33.1855,33.2157,66536.0
2017-03-08 12:00:00,44.0,44.05,44.0,44.01,26666.0,33.2081,33.2459,33.2081,33.2157,26666.0
2017-03-08 12:10:00,44.0,44.05,44.0,44.02,56865.0,33.2081,33.2459,33.2081,33.2232,56865.0
2017-03-08 12:20:00,44.02,44.03,43.97,43.99,125295.0,33.2232,33.2308,33.1855,33.2006,125295.0
2017-03-08 12:30:00,43.99,44.05,43.95,44.05,56138.0,33.2006,33.2459,33.1704,33.2459,56138.0
2017-03-08 12:40:00,44.05,44.09,43.99,44.07,40031.0,33.2459,33.2761,33.2006,33.261,40031.0
2017-03-08 12:50:00,44.06,44.09,44.01,44.08,38576.0,33.2534,33.2761,33.2157,33.2685,38576.0
2017-03-08 13:00:00,44.07,44.15,44.07,44.13,31193.0,33.261,33.3214,33.261,33.3063,31193.0
2017-03-08 13:10:00,44.11,44.14,44.08,44.09,39908.0,33.2912,33.3138,33.2685,33.2761,39908.0
2017-03-08 13:20:00,44.09,44.1,44.05,44.06,51463.0,33.2761,33.2836,33.2459,33.2534,51463.0
2017-03-08 13:30:00,44.06,44.07,44.01,44.02,36518.0,33.2534,33.261,33.2157,33.2232,36518.0
2017-03-08 13:40:00,44.03,44.04,43.97,43.99,55185.0,33.2308,33.2383,33.1855,33.2006,55185.0
2017-03-08 13:50:00,43.98,44.05,43.96,44.03,67268.0,33.1931,33.2459,33.178,33.2308,67268.0
2017-03-08 14:00:00,44.02,44.03,43.99,44.0,97766.0,33.2232,33.2308,33.2006,33.2081,97766.0
2017-03-08 14:10:00,44.0,44.02,43.99,44.0,66637.0,33.2081,33.2232,33.2006,33.2081,66637.0
2017-03-08 14:20:00,44.0,44.01,43.95,43.96,41543.0,33.2081,33.2157,33.1704,33.178,41543.0
2017-03-08 14:30:00,43.96,43.97,43.93,43.94,34336.0,33.178,33.1855,33.1553,33.1629,34336.0
2017-03-08 14:40:00,43.94,43.94,43.88,43.89,38856.0,33.1629,33.1629,33.1176,33.1251,38856.0
2017-03-08 14:50:00,43.89,43.95,43.88,43.95,48442.0,33.1251,33.1704,33.1176,33.1704,48442.0
2017-03-08 15:00:00,43.94,44.01,43.94,44.01,29129.0,33.1629,33.2157,33.1629,33.2157,29129.0
2017-03-08 15:10:00,44.01,44.02,43.98,43.98,45940.0,33.2157,33.2232,33.1931,33.1931,45940.0
2017-03-08 15:20:00,43.99,44.0,43.93,43.95,74212.0,33.2006,33.2081,33.1553,33.1704,74212.0
2017-03-08 15:30:00,43.95,43.96,43.91,43.96,90978.0,33.1704,33.178,33.1402,33.178,90978.0
2017-03-08 15:40:00,43.95,43.99,43.92,43.98,89100.0,33.1704,33.2006,33.1478,33.1931,89100.0
2017-03-08 15:50:00,43.99,44.01,43.94,43.95,311808.0,33.2006,33.2157,33.1629,33.1704,311808.0
2017-03-09 09:30:00,43.98,44.37,43.89,44.3,83456.0,33.1931,33.4874,33.1251,33.4346,83456.0
2017-03-09 09:40:00,44.28,44.29,44.14,44.27,37620.0,33.4195,33.427,33.3138,33.4119,37620.0
2017-03-09 09:50:00,44.26,44.26,44.13,44.17,29058.0,33.4044,33.4044,33.3063,33.3365,29058.0
2017-03-09 10:00:00,44.15,44.16,44.03,44.04,25984.0,33.3214,33.3289,33.2308,33.2383,25984.0
2017-03-09 10:10:00,44.04,44.1,44.01,44.07,25168.0,33.2383,33.2836,33.2157,33.261,25168.0
2017-03-09 10:20:00,44.05,44.11,44.04,44.08,22499.0,33.2459,33.2912,33.2383,33.2685,22499.0
2017-03-09 10:30:00,44.08,44.12,44.04,44.04,24402.0,33.2685,33.2987,33.2383,33.2383,24402.0
2017-03-09 10:40:00,44.05,44.12,43.98,44.12,51405.0,33.2459,33.2987,33.1931,33.2987,51405.0
2017-03-09 10:50:00,44.12,44.15,44.1,44.11,24017.0,33.2987,33.3214,33.2836,33.2912,24017.0
2017-03-09 11:00:00,44.11,44.19,44.09,44.15,34991.0,33.2912,33.3515,33.2761,33.3214,34991.0
2017-03-09 11:10:00,44.14,44.21,44.14,44.16,32984.0,33.3138,33.3666,33.3138,33.3289,32984.0
2017-03-09 11:20:00,44.15,44.18,44.14,44.15,43785.0,33.3214,33.344,33.3138,33.3214,43785.0
2017-03-09 11:30:00,44.15,44.16,44.12,44.13,27296.0,33.3214,33.3289,33.2987,33.3063,27296.0
2017-03-09 11:40:00,44.12,44.15,44.09,44.1,24867.0,33.2987,33.3214,33.2761,33.2836,24867.0
2017-03-09 11:50:00,44.11,44.11,44.06,44.07,30172.0,33.2912,33.2912,33.2534,33.261,30172.0
2017-03-09 12:00:00,44.07,44.1,44.06,44.09,36475.0,33.261,33.2836,33.2534,33.2761,36475.0
2017-03-09 12:10:00,44.09,44.14,44.08,44.11,20659.0,33.2761,33.3138,33.2685,33.2912,20659.0
2017-03-09 12:20:00,44.11,44.16,44.1,44.15,24000.0,33.2912,33.3289,33.2836,33.3214,24000.0
2017-03-09 12:30:00,44.15,44.17,44.14,44.16,17342.0,33.3214,33.3365,33.3138,33.3289,17342.0
2017-03-09 12:40:00,44.16,44.19,44.16,44.19,20118.0,33.3289,33.3515,33.3289,33.3515,20118.0
2017-03-09 12:50:00,44.19,44.21,44.16,44.2,13651.0,33.3515,33.3666,33.3289,33.3591,13651.0
2017-03-09 13:00:00,44.2,44.24,44.19,44.23,19817.0,33.3591,33.3893,33.3515,33.3817,19817.0
2017-03-09 13:10:00,44.22,44.24,44.21,44.22,11426.0,33.3742,33.3893,33.3666,33.3742,11426.0
2017-03-09 13:20:00,44.21,44.23,44.15,44.16,35797.0,33.3666,33.3817,33.3214,33.3289,35797.0
2017-03-09 13:30:00,44.16,44.17,44.13,44.15,18008.0,33.3289,33.3365,33.3063,33.3214,18008.0
2017-03-09 13:40:00,44.16,44.19,44.15,44.19,15883.0,33.3289,33.3515,33.3214,33.3515,15883.0
2017-03-09 13:50:00,44.19,44.2,44.15,44.16,15926.0,33.3515,33.3591,33.3214,33.3289,15926.0
2017-03-09 14:00:00,44.16,44.17,44.05,44.06,38867.0,33.3289,33.3365,33.2459,33.2534,38867.0
2017-03-09 14:10:00,44.06,44.06,43.99,44.04,24262.0,33.2534,33.2534,33.2006,33.2383,24262.0
2017-03-09 14:20:00,44.04,44.08,43.98,43.98,134038.0,33.2383,33.2685,33.1931,33.1931,134038.0
2017-03-09 14:30:00,43.99,44.03,43.93,43.94,64636.0,33.2006,33.2308,33.1553,33.1629,64636.0
2017-03-09 14:40:00,43.94,43.94,43.89,43.92,25780.0,33.1629,33.1629,33.1251,33.1478,25780.0
2017-03-09 14:50:00,43.92,43.98,43.91,43.95,19383.0,33.1478,33.1931,33.1402,33.1704,19383.0
2017-03-09 15:00:00,43.95,44.01,43.94,43.99,28916.0,33.1704,33.2157,33.1629,33.2006,28916.0
2017-03-09 15:10:00,44.0,44.01,43.94,43.96,32208.0,33.2081,33.2157,33.1629,33.178,32208.0
2017-03-09 15:20:00,43.95,43.96,43.88,43.91,41367.0,33.1704,33.178,33.1176,33.1402,41367.0
2017-03-09 15:30:00,43.92,44.0,43.91,43.99,54433.0,33.1478,33.2081,33.1402,33.2006,54433.0
2017-03-09 15:40:00,43.98,43.99,43.93,43.93,83122.0,33.1931,33.2006,33.1553,33.1553,83122.0
2017-03-09 15:50:00,43.93,43.94,43.88,43.9,166185.0,33.1553,33.1629,33.1176,33.1327,166185.0
2017-03-10 09:30:00,44.03,44.45,43.98,44.06,103866.0,33.2308,33.5478,33.1931,33.2534,103866.0
2017-03-10 09:40:00,44.09,44.16,44.05,44.13,35880.0,33.2761,33.3289,33.2459,33.3063,35880.0
2017-03-10 09:50:00,44.13,44.23,44.04,44.21,67643.0,33.3063,33.3817,33.2383,33.3666,67643.0
2017-03-10 10:00:00,44.22,44.27,44.18,44.2,63176.0,33.3742,33.4119,33.344,33.3591,63176.0
2017-03-10 10:10:00,44.2,44.22,44.12,44.14,51715.0,33.3591,33.3742,33.2987,33.3138,51715.0
2017-03-10 10:20:00,44.15,44.16,44.08,44.09,28869.0,33.3214,33.3289,33.2685,33.2761,28869.0
2017-03-10 10:30:00,44.1,44.12,44.02,44.06,50239.0,33.2836,33.2987,33.2232,33.2534,50239.0
2017-03-10 10:40:00,44.06,44.07,43.99,44.06,33842.0,33.2534,33.261,33.2006,33.2534,33842.0
2017-03-10 10:50:00,44.06,44.1,44.05,44.07,31996.0,33.2534,33.2836,33.2459,33.261,31996.0
2017-03-10 11:00:00,44.07,44.15,44.06,44.15,51642.0,33.261,33.3214,33.2534,33.3214,51642.0
2017-03-10 11:10:00,44.16,44.18,44.11,44.17,48517.0,33.3289,33.344,33.2912,33.3365,48517.0
2017-03-10 11:20:00,44.17,44.21,44.15,44.2,34753.0,33.3365,33.3666,33.3214,33.3591,34753.0
2017-03-10 11:30:00,44.2,44.27,44.19,44.25,42236.0,33.3591,33.4119,33.3515,33.3968,42236.0
2017-03-10 11:40:00,44.25,44.3,44.24,44.29,36995.0,33.3968,33.4346,33.3893,33.427,36995.0
2017-03-10 11:50:00,44.29,44.3,44.24,44.27,49923.0,33.427,33.4346,33.3893,33.4119,49923.0
2017-03-10 12:00:00,44.28,44.38,44.27,44.37,26889.0,33.4195,33.4949,33.4119,33.4874,26889.0
2017-03-10 12:10:00,44.38,44.42,44.37,44.39,36135.0,33.4949,33.5251,33.4874,33.5025,36135.0
2017-03-10 12:20:00,44.4,44.42,44.39,44.4,25213.0,33.51,33.5251,33.5025,33.51,25213.0
2017-03-10 12:30:00,44.39,44.48,44.39,44.48,27869.0,33.5025,33.5704,33.5025,33.5704,27869.0
2017-03-10 12:40:00,44.47,44.5,44.46,44.47,41936.0,33.5629,33.5855,33.5553,33.5629,41936.0
2017-03-10 12:50:00,44.46,44.46,44.42,44.44,25390.0,33.5553,33.5553,33.5251,33.5402,25390.0
2017-03-10 13:00:00,44.44,44.45,44.37,44.4,41275.0,33.5402,33.5478,33.4874,33.51,41275.0
2017-03-10 13:10:00,44.39,44.4,44.33,44.35,39289.0,33.5025,33.51,33.4572,33.4723,39289.0
2017-03-10 13:20:00,44.36,44.38,44.33,44.37,37004.0,33.4798,33.4949,33.4572,33.4874,37004.0
2017-03-10 13:30:00,44.37,44.38,44.32,44.34,33954.0,33.4874,33.4949,33.4497,33.4648,33954.0
2017-03-10 13:40:00,44.34,44.38,44.32,44.38,42149.0,33.4648,33.4949,33.4497,33.4949,42149.0
2017-03-10 13:50:00,44.38,44.4,44.37,44.38,36973.0,33.4949,33.51,33.4874,33.4949,36973.0
2017-03-10 14:00:00,44.38,44.41,44.36,44.39,51248.0,33.4949,33.5176,33.4798,33.5025,51248.0
2017-03-10 14:10:00,44.39,44.41,44.38,44.41,35337.0,33.5025,33.5176,33.4949,33.5176,35337.0
2017-03-10 14:20:00,44.4,44.44,44.38,44.41,51635.0,33.51,33.5402,33.4949,33.5176,51635.0
2017-03-10 14:30:00,44.42,44.43,44.38,44.39,32971.0,33.5251,33.5327,33.4949,33.5025,32971.0
2017-03-10 14:40:00,44.4,44.43,44.39,44.4,24446.0,33.51,33.5327,33.5025,33.51,24446.0
2017-03-10 14:50:00,44.4,44.45,44.39,44.44,36508.0,33.51,33.5478,33.5025,33.5402,36508.0
2017-03-10 15:00:00,44.44,44.45,44.4,44.41,49751.0,33.5402,33.5478,33.51,33.5176,49751.0
2017-03-10 15:10:00,44.42,44.45,44.41,44.41,81176.0,33.5251,33.5478,33.5176,33.5176,81176.0
2017-03-10 15:20:00,44.42,44.51,44.41,44.5,133524.0,33.5251,33.5931,33.5176,33.5855,133524.0
2017-03-10 15:30:00,44.51,44.51,44.42,44.42,82301.0,33.5931,33.5931,33.5251,33.5251,82301.0
2017-03-10 15:40:00,44.42,44.48,44.4,44.48,122957.0,33.5251,33.5704,33.51,33.5704,122957.0
2017-03-10 15:50:00,44.48,44.49,44.4,44.44,232153.0,33.5704,33.578,33.51,33.5402,232153.0
2017-03-13 09:30:00,44.41,44.54,44.33,44.52,36559.0,33.5176,33.6157,33.4572,33.6006,36559.0
2017-03-13 09:40:00,44.52,44.55,44.43,44.43,16379.0,33.6006,33.6232,33.5327,33.5327,16379.0
2017-03-13 09:50:00,44.43,44.48,44.37,44.4,25952.0,33.5327,33.5704,33.4874,33.51,25952.0
2017-03-13 10:00:00,44.41,44.47,44.38,44.47,30503.0,33.5176,33.5629,33.4949,33.5629,30503.0
2017-03-13 10:10:00,44.46,44.5,44.35,44.39,26242.0,33.5553,33.5855,33.4723,33.5025,26242.0
2017-03-13 10:20:00,44.39,44.44,44.37,44.38,20388.0,33.5025,33.5402,33.4874,33.4949,20388.0
2017-03-13 10:30:00,44.38,44.4,44.32,44.35,13457.0,33.4949,33.51,33.4497,33.4723,13457.0
2017-03-13 10:40:00,44.35,44.38,44.3,44.33,19068.0,33.4723,33.4949,33.4346,33.4572,19068.0
2017-03-13 10:50:00,44.31,44.4,44.31,44.35,83167.0,33.4421,33.51,33.4421,33.4723,83167.0
2017-03-13 11:00:00,44.34,44.38,44.33,44.38,10401.0,33.4648,33.4949,33.4572,33.4949,10401.0
2017-03-13 11:10:00,44.38,44.41,44.37,44.41,12678.0,33.4949,33.5176,33.4874,33.5176,12678.0
2017-03-13 11:20:00,44.41,44.47,44.4,44.46,24647.0,33.5176,33.5629,33.51,33.5553,24647.0
2017-03-13 11:30:00,44.45,44.45,44.37,44.43,22971.0,33.5478,33.5478,33.4874,33.5327,22971.0
2017-03-13 11:40:00,44.43,44.45,44.4,44.44,12411.0,33.5327,33.5478,33.51,33.5402,12411.0
2017-03-13 11:50:00,44.44,44.49,44.43,44.48,20909.0,33.5402,33.578,33.5327,33.5704,20909.0
2017-03-13 12:00:00,44.48,44.48,44.45,44.46,18018.0,33.5704,33.5704,33.5478,33.5553,18018.0
2017-03-13 12:10:00,44.46,44.48,44.43,44.46,15019.0,33.5553,33.5704,33.5327,33.5553,15019.0
2017-03-13 12:20:00,44.45,44.46,44.43,44.44,11775.0,33.5478,33.5553,33.5327,33.5402,11775.0
2017-03-13 12:30:00,44.44,44.45,44.39,44.39,6801.0,33.5402,33.5478,33.5025,33.5025,6801.0
2017-03-13 12:40:00,44.39,44.41,44.38,44.38,13588.0,33.5025,33.5176,33.4949,33.4949,13588.0
2017-03-13 12:50:00,44.38,44.39,44.36,44.36,6271.0,33.4949,33.5025,33.4798,33.4798,6271.0
2017-03-13 13:00:00,44.37,44.37,44.35,44.36,14853.0,33.4874,33.4874,33.4723,33.4798,14853.0
2017-03-13 13:10:00,44.35,44.37,44.35,44.36,9270.0,33.4723,33.4874,33.4723,33.4798,9270.0
2017-03-13 13:20:00,44.37,44.37,44.32,44.32,10172.0,33.4874,33.4874,33.4497,33.4497,10172.0
2017-03-13 13:30:00,44.32,44.32,44.29,44.32,15143.0,33.4497,33.4497,33.427,33.4497,15143.0
2017-03-13 13:40:00,44.31,44.34,44.29,44.33,14832.0,33.4421,33.4648,33.427,33.4572,14832.0
2017-03-13 13:50:00,44.33,44.37,44.33,44.37,10800.0,33.4572,33.4874,33.4572,33.4874,10800.0
2017-03-13 14:00:00,44.37,44.37,44.32,44.34,20913.0,33.4874,33.4874,33.4497,33.4648,20913.0
2017-03-13 14:10:00,44.34,44.37,44.33,44.37,19365.0,33.4648,33.4874,33.4572,33.4874,19365.0
2017-03-13 14:20:00,44.36,44.39,44.36,44.36,26773.0,33.4798,33.5025,33.4798,33.4798,26773.0
2017-03-13 14:30:00,44.36,44.39,44.36,44.39,12267.0,33.4798,33.5025,33.4798,33.5025,12267.0
2017-03-13 14:40:00,44.38,44.4,44.38,44.38,17171.0,33.4949,33.51,33.4949,33.4949,17171.0
2017-03-13 14:50:00,44.39,44.44,44.37,44.43,93036.0,33.5025,33.5402,33.4874,33.5327,93036.0
2017-03-13 15:00:00,44.43,44.49,44.43,44.48,23332.0,33.5327,33.578,33.5327,33.5704,23332.0
2017-03-13 15:10:00,44.48,44.51,44.47,44.5,34041.0,33.5704,33.5931,33.5629,33.5855,34041.0
2017-03-13 15:20:00,44.49,44.57,44.49,44.54,44232.0,33.578,33.6383,33.578,33.6157,44232.0
2017-03-13 15:30:00,44.54,44.55,44.51,44.52,115435.0,33.6157,33.6232,33.5931,33.6006,115435.0
2017-03-13 15:40:00,44.52,44.53,44.48,44.53,143260.0,33.6006,33.6082,33.5704,33.6082,143260.0
2017-03-13 15:50:00,44.53,44.54,44.48,44.49,286503.0,33.6082,33.6157,33.5704,33.578,286503.0
2017-03-14 09:30:00,44.34,44.45,44.27,44.29,52886.0,33.4648,33.5478,33.4119,33.427,52886.0
2017-03-14 09:40:00,44.3,44.44,44.3,44.41,38617.0,33.4346,33.5402,33.4346,33.5176,38617.0
2017-03-14 09:50:00,44.41,44.66,44.41,44.65,44046.0,33.5176,33.7063,33.5176,33.6987,44046.0
2017-03-14 10:00:00,44.64,44.68,44.59,44.59,54048.0,33.6912,33.7214,33.6534,33.6534,54048.0
2017-03-14 10:10:00,44.58,44.61,44.43,44.43,27857.0,33.6459,33.6685,33.5327,33.5327,27857.0
2017-03-14 10:20:00,44.44,44.56,44.44,44.56,26482.0,33.5402,33.6308,33.5402,33.6308,26482.0
2017-03-14 10:30:00,44.57,44.66,44.54,44.57,51104.0,33.6383,33.7063,33.6157,33.6383,51104.0
2017-03-14 10:40:00,44.57,44.61,44.54,44.58,44888.0,33.6383,33.6685,33.6157,33.6459,44888.0
2017-03-14 10:50:00,44.58,44.67,44.57,44.65,25066.0,33.6459,33.7138,33.6383,33.6987,25066.0
2017-03-14 11:00:00,44.66,44.66,44.58,44.58,45017.0,33.7063,33.7063,33.6459,33.6459,45017.0
2017-03-14 11:10:00,44.58,44.61,44.53,44.54,33425.0,33.6459,33.6685,33.6082,33.6157,33425.0
2017-03-14 11:20:00,44.54,44.56,44.5,44.51,42701.0,33.6157,33.6308,33.5855,33.5931,42701.0
2017-03-14 11:30:00,44.5,44.51,44.46,44.5,25005.0,33.5855,33.5931,33.5553,33.5855,25005.0
2017-03-14 11:40:00,44.5,44.5,44.47,44.49,31085.0,33.5855,33.5855,33.5629,33.578,31085.0
2017-03-14 11:50:00,44.5,44.51,44.47,44.51,21921.0,33.5855,33.5931,33.5629,33.5931,21921.0
2017-03-14 12:00:00,44.51,44.52,44.42,44.44,20833.0,33.5931,33.6006,33.5251,33.5402,20833.0
2017-03-14 12:10:00,44.44,44.44,44.36,44.36,30547.0,33.5402,33.5402,33.4798,33.4798,30547.0
2017-03-14 12:20:00,44.37,44.38,44.31,44.35,31838.0,33.4874,33.4949,33.4421,33.4723,31838.0
2017-03-14 12:30:00,44.35,44.37,44.31,44.32,24036.0,33.4723,33.4874,33.4421,33.4497,24036.0
2017-03-14 12:40:00,44.32,44.37,44.29,44.37,28877.0,33.4497,33.4874,33.427,33.4874,28877.0
2017-03-14 12:50:00,44.37,44.38,44.31,44.34,81950.0,33.4874,33.4949,33.4421,33.4648,81950.0
2017-03-14 13:00:00,44.35,44.37,44.32,44.33,56050.0,33.4723,33.4874,33.4497,33.4572,56050.0
2017-03-14 13:10:00,44.32,44.36,44.31,44.35,36929.0,33.4497,33.4798,33.4421,33.4723,36929.0
2017-03-14 13:20:00,44.35,44.35,44.32,44.34,44919.0,33.4723,33.4723,33.4497,33.4648,44919.0
2017-03-14 13:30:00,44.35,44.36,44.32,44.36,24444.0,33.4723,33.4798,33.4497,33.4798,24444.0
2017-03-14 13:40:00,44.36,44.39,44.35,44.39,19268.0,33.4798,33.5025,33.4723,33.5025,19268.0
2017-03-14 13:50:00,44.39,44.43,44.38,44.41,22097.0,33.5025,33.5327,33.4949,33.5176,22097.0
2017-03-14 14:00:00,44.4,44.44,44.39,44.39,33378.0,33.51,33.5402,33.5025,33.5025,33378.0
2017-03-14 14:10:00,44.39,44.4,44.34,44.4,31996.0,33.5025,33.51,33.4648,33.51,31996.0
2017-03-14 14:20:00,44.4,44.44,44.39,44.43,18004.0,33.51,33.5402,33.5025,33.5327,18004.0
2017-03-14 14:30:00,44.44,44.47,44.42,44.45,25825.0,33.5402,33.5629,33.5251,33.5478,25825.0
2017-03-14 14:40:00,44.45,44.48,44.45,44.48,22034.0,33.5478,33.5704,33.5478,33.5704,22034.0
2017-03-14 14:50:00,44.47,44.47,44.38,44.39,42297.0,33.5629,33.5629,33.4949,33.5025,42297.0
2017-03-14 15:00:00,44.39,44.4,44.36,44.38,36614.0,33.5025,33.51,33.4798,33.4949,36614.0
2017-03-14 15:10:00,44.38,44.38,44.35,44.38,41705.0,33.4949,33.4949,33.4723,33.4949,41705.0
2017-03-14 15:20:00,44.37,44.43,44.34,44.41,66713.0,33.4874,33.5327,33.4648,33.5176,66713.0
2017-03-14 15:30:00,44.41,44.43,44.39,44.43,49866.0,33.5176,33.5327,33.5025,33.5327,49866.0
2017-03-14 15:40:00,44.43,44.43,44.38,44.41,72219.0,33.5327,33.5327,33.4949,33.5176,72219.0
2017-03-14 15:50:00,44.41,44.49,44.41,44.49,180363.0,33.5176,33.578,33.5176,33.578,180363.0
2017-03-15 09:30:00,44.62,44.79,44.56,44.73,54591.0,33.6761,33.8044,33.6308,33.7591,54591.0
2017-03-15 09:40:00,44.73,44.85,44.73,44.84,25807.0,33.7591,33.8497,33.7591,33.8421,25807.0
2017-03-15 09:50:00,44.84,44.9,44.84,44.85,53450.0,33.8421,33.8874,33.8421,33.8497,53450.0
2017-03-15 10:00:00,44.85,44.9,44.85,44.89,23118.0,33.8497,33.8874,33.8497,33.8799,23118.0
2017-03-15 10:10:00,44.88,44.96,44.88,44.93,34795.0,33.8723,33.9327,33.8723,33.91,34795.0
2017-03-15 10:20:00,44.93,45.0,44.91,44.99,50208.0,33.91,33.9629,33.895,33.9553,50208.0
2017-03-15 10:30:00,44.99,44.99,44.91,44.97,66072.0,33.9553,33.9553,33.895,33.9402,66072.0
2017-03-15 10:40:00,44.97,44.97,44.87,44.89,20624.0,33.9402,33.9402,33.8648,33.8799,20624.0
2017-03-15 10:50:00,44.88,44.93,44.87,44.91,16102.0,33.8723,33.91,33.8648,33.895,16102.0
2017-03-15 11:00:00,44.92,44.94,44.86,44.87,18607.0,33.9025,33.9176,33.8572,33.8648,18607.0
2017-03-15 11:10:00,44.87,44.94,44.85,44.93,18530.0,33.8648,33.9176,33.8497,33.91,18530.0
2017-03-15 11:20:00,44.93,44.96,44.92,44.96,13486.0,33.91,33.9327,33.9025,33.9327,13486.0
2017-03-15 11:30:00,44.96,44.96,44.9,44.92,11942.0,33.9327,33.9327,33.8874,33.9025,11942.0
2017-03-15 11:40:00,44.94,44.95,44.91,44.95,13775.0,33.9176,33.9251,33.895,33.9251,13775.0
2017-03-15 11:50:00,44.95,44.98,44.94,44.96,25182.0,33.9251,33.9478,33.9176,33.9327,25182.0
2017-03-15 12:00:00,44.95,44.98,44.92,44.96,40408.0,33.9251,33.9478,33.9025,33.9327,40408.0
2017-03-15 12:10:00,44.96,44.96,44.89,44.92,26349.0,33.9327,33.9327,33.8799,33.9025,26349.0
2017-03-15 12:20:00,44.91,44.91,44.81,44.83,30569.0,33.895,33.895,33.8195,33.8346,30569.0
2017-03-15 12:30:00,44.83,44.91,44.83,44.9,20483.0,33.8346,33.895,33.8346,33.8874,20483.0
2017-03-15 12:40:00,44.9,44.96,44.89,44.95,18937.0,33.8874,33.9327,33.8799,33.9251,18937.0
2017-03-15 12:50:00,44.95,44.97,44.94,44.96,7944.0,33.9251,33.9402,33.9176,33.9327,7944.0
2017-03-15 13:00:00,44.96,45.03,44.96,44.99,33436.0,33.9327,33.9855,33.9327,33.9553,33436.0
2017-03-15 13:10:00,44.99,44.99,44.92,44.92,12893.0,33.9553,33.9553,33.9025,33.9025,12893.0
2017-03-15 13:20:00,44.91,44.96,44.9,44.91,18971.0,33.895,33.9327,33.8874,33.895,18971.0
2017-03-15 13:30:00,44.92,44.93,44.86,44.88,24293.0,33.9025,33.91,33.8572,33.8723,24293.0
2017-03-15 13:40:00,44.88,44.88,44.85,44.86,20163.0,33.8723,33.8723,33.8497,33.8572,20163.0
2017-03-15 13:50:00,44.85,44.88,44.79,44.81,36348.0,33.8497,33.8723,33.8044,33.8195,36348.0
2017-03-15 14:00:00,44.84,45.39,44.82,45.31,89406.0,33.8421,34.2572,33.827,34.1968,89406.0
2017-03-15 14:10:00,45.32,45.4,45.19,45.2,92462.0,34.2044,34.2648,34.1063,34.1138,92462.0
2017-03-15 14:20:00,45.21,45.29,45.2,45.23,53951.0,34.1214,34.1817,34.1138,34.1365,53951.0
2017-03-15 14:30:00,45.23,45.27,45.16,45.21,54136.0,34.1365,34.1667,34.0836,34.1214,54136.0
2017-03-15 14:40:00,45.21,45.33,45.17,45.31,47639.0,34.1214,34.2119,34.0912,34.1968,47639.0
2017-03-15 14:50:00,45.32,45.36,45.3,45.36,39980.0,34.2044,34.2346,34.1893,34.2346,39980.0
2017-03-15 15:00:00,45.36,45.41,45.34,45.37,43199.0,34.2346,34.2723,34.2195,34.2421,43199.0
2017-03-15 15:10:00,45.36,45.46,45.36,45.45,47551.0,34.2346,34.3101,34.2346,34.3025,47551.0
2017-03-15 15:20:00,45.44,45.46,45.36,45.45,58568.0,34.295,34.3101,34.2346,34.3025,58568.0
2017-03-15 15:30:00,45.44,45.49,45.42,45.44,94641.0,34.295,34.3327,34.2799,34.295,94641.0
2017-03-15 15:40:00,45.45,45.45,45.26,45.29,124476.0,34.3025,34.3025,34.1591,34.1817,124476.0
2017-03-15 15:50:00,45.29,45.3,45.12,45.14,368318.0,34.1817,34.1893,34.0534,34.0685,368318.0
2017-03-16 09:30:00,44.94,44.98,44.69,44.97,40672.0,33.9176,33.9478,33.7289,33.9402,40672.0
2017-03-16 09:40:00,44.97,44.98,44.85,44.91,27575.0,33.9402,33.9478,33.8497,33.895,27575.0
2017-03-16 09:50:00,44.9,45.01,44.89,44.89,38216.0,33.8874,33.9704,33.8799,33.8799,38216.0
2017-03-16 10:00:00,44.89,44.91,44.73,44.78,29623.0,33.8799,33.895,33.7591,33.7968,29623.0
2017-03-16 10:10:00,44.78,44.81,44.68,44.68,30186.0,33.7968,33.8195,33.7214,33.7214,30186.0
2017-03-16 10:20:00,44.67,44.72,44.64,44.72,32450.0,33.7138,33.7516,33.6912,33.7516,32450.0
2017-03-16 10:30:00,44.73,44.8,44.72,44.78,25367.0,33.7591,33.8119,33.7516,33.7968,25367.0
2017-03-16 10:40:00,44.78,44.85,44.77,44.8,27635.0,33.7968,33.8497,33.7893,33.8119,27635.0
2017-03-16 10:50:00,44.79,44.88,44.76,44.85,46346.0,33.8044,33.8723,33.7817,33.8497,46346.0
2017-03-16 11:00:00,44.85,44.85,44.78,44.81,33537.0,33.8497,33.8497,33.7968,33.8195,33537.0
2017-03-16 11:10:00,44.82,44.86,44.78,44.78,43702.0,33.827,33.8572,33.7968,33.7968,43702.0
2017-03-16 11:20:00,44.78,44.85,44.77,44.83,28294.0,33.7968,33.8497,33.7893,33.8346,28294.0
2017-03-16 11:30:00,44.83,44.89,44.83,44.83,34908.0,33.8346,33.8799,33.8346,33.8346,34908.0
2017-03-16 11:40:00,44.83,44.84,44.79,44.79,22499.0,33.8346,33.8421,33.8044,33.8044,22499.0
2017-03-16 11:50:00,44.8,44.8,44.75,44.79,20736.0,33.8119,33.8119,33.7742,33.8044,20736.0
2017-03-16 12:00:00,44.79,44.79,44.73,44.75,21501.0,33.8044,33.8044,33.7591,33.7742,21501.0
2017-03-16 12:10:00,44.76,44.76,44.72,44.74,12800.0,33.7817,33.7817,33.7516,33.7666,12800.0
2017-03-16 12:20:00,44.73,44.76,44.73,44.75,13354.0,33.7591,33.7817,33.7591,33.7742,13354.0
2017-03-16 12:30:00,44.75,44.75,44.71,44.72,16015.0,33.7742,33.7742,33.744,33.7516,16015.0
2017-03-16 12:40:00,44.72,44.74,44.7,44.71,22666.0,33.7516,33.7666,33.7365,33.744,22666.0
2017-03-16 12:50:00,44.72,44.73,44.69,44.73,19413.0,33.7516,33.7591,33.7289,33.7591,19413.0
2017-03-16 13:00:00,44.72,44.74,44.66,44.67,26324.0,33.7516,33.7666,33.7063,33.7138,26324.0
2017-03-16 13:10:00,44.67,44.68,44.63,44.64,45021.0,33.7138,33.7214,33.6836,33.6912,45021.0
2017-03-16 13:20:00,44.63,44.64,44.55,44.55,18974.0,33.6836,33.6912,33.6232,33.6232,18974.0
2017-03-16 13:30:00,44.55,44.57,44.5,44.52,66155.0,33.6232,33.6383,33.5855,33.6006,66155.0
2017-03-16 13:40:00,44.51,44.58,44.49,44.55,45166.0,33.5931,33.6459,33.578,33.6232,45166.0
2017-03-16 13:50:00,44.55,44.55,44.49,44.52,29717.0,33.6232,33.6232,33.578,33.6006,29717.0
2017-03-16 14:00:00,44.52,44.54,44.5,44.53,28010.0,33.6006,33.6157,33.5855,33.6082,28010.0
2017-03-16 14:10:00,44.53,44.53,44.48,44.51,35494.0,33.6082,33.6082,33.5704,33.5931,35494.0
2017-03-16 14:20:00,44.51,44.52,44.48,44.48,29944.0,33.5931,33.6006,33.5704,33.5704,29944.0
2017-03-16 14:30:00,44.48,44.49,44.43,44.43,34618.0,33.5704,33.578,33.5327,33.5327,34618.0
2017-03-16 14:40:00,44.43,44.44,44.35,44.36,53490.0,33.5327,33.5402,33.4723,33.4798,53490.0
2017-03-16 14:50:00,44.37,44.38,44.33,44.33,45873.0,33.4874,33.4949,33.4572,33.4572,45873.0
2017-03-16 15:00:00,44.33,44.35,44.3,44.33,76812.0,33.4572,33.4723,33.4346,33.4572,76812.0
2017-03-16 15:10:00,44.32,44.39,44.31,44.35,80888.0,33.4497,33.5025,33.4421,33.4723,80888.0
2017-03-16 15:20:00,44.36,44.44,44.35,44.42,125651.0,33.4798,33.5402,33.4723,33.5251,125651.0
2017-03-16 15:30:00,44.42,44.42,44.34,44.39,149081.0,33.5251,33.5251,33.4648,33.5025,149081.0
2017-03-16 15:40:00,44.39,44.44,44.39,44.42,175784.0,33.5025,33.5402,33.5025,33.5251,175784.0
2017-03-16 15:50:00,44.41,44.42,44.38,44.42,296542.0,33.5176,33.5251,33.4949,33.5251,296542.0
2017-03-17 09:30:00,44.58,44.74,44.54,44.68,662355.0,33.6459,33.7666,33.6157,33.7214,662355.0
2017-03-17 09:40:00,44.67,44.79,44.63,44.75,34126.0,33.7138,33.8044,33.6836,33.7742,34126.0
2017-03-17 09:50:00,44.74,44.78,44.67,44.72,45247.0,33.7666,33.7968,33.7138,33.7516,45247.0
2017-03-17 10:00:00,44.75,44.87,44.75,44.8,41539.0,33.7742,33.8648,33.7742,33.8119,41539.0
2017-03-17 10:10:00,44.8,44.9,44.8,44.83,26924.0,33.8119,33.8874,33.8119,33.8346,26924.0
2017-03-17 10:20:00,44.82,44.82,44.64,44.66,41909.0,33.827,33.827,33.6912,33.7063,41909.0
2017-03-17 10:30:00,44.67,44.69,44.64,44.68,27747.0,33.7138,33.7289,33.6912,33.7214,27747.0
2017-03-17 10:40:00,44.68,44.72,44.64,44.72,38680.0,33.7214,33.7516,33.6912,33.7516,38680.0
2017-03-17 10:50:00,44.72,44.81,44.72,44.81,39611.0,33.7516,33.8195,33.7516,33.8195,39611.0
2017-03-17 11:00:00,44.82,44.82,44.76,44.82,24993.0,33.827,33.827,33.7817,33.827,24993.0
2017-03-17 11:10:00,44.81,44.89,44.81,44.87,23807.0,33.8195,33.8799,33.8195,33.8648,23807.0
2017-03-17 11:20:00,44.87,44.88,44.83,44.87,16539.0,33.8648,33.8723,33.8346,33.8648,16539.0
2017-03-17 11:30:00,44.86,44.89,44.85,44.88,22660.0,33.8572,33.8799,33.8497,33.8723,22660.0
2017-03-17 11:40:00,44.88,44.92,44.88,44.9,22831.0,33.8723,33.9025,33.8723,33.8874,22831.0
2017-03-17 11:50:00,44.89,44.89,44.85,44.88,64391.0,33.8799,33.8799,33.8497,33.8723,64391.0
2017-03-17 12:00:00,44.88,44.88,44.78,44.78,41988.0,33.8723,33.8723,33.7968,33.7968,41988.0
2017-03-17 12:10:00,44.79,44.79,44.7,44.75,71285.0,33.8044,33.8044,33.7365,33.7742,71285.0
2017-03-17 12:20:00,44.75,44.76,44.73,44.75,30378.0,33.7742,33.7817,33.7591,33.7742,30378.0
2017-03-17 12:30:00,44.75,44.76,44.73,44.74,26808.0,33.7742,33.7817,33.7591,33.7666,26808.0
2017-03-17 12:40:00,44.74,44.76,44.73,44.74,26207.0,33.7666,33.7817,33.7591,33.7666,26207.0
2017-03-17 12:50:00,44.73,44.74,44.71,44.72,25130.0,33.7591,33.7666,33.744,33.7516,25130.0
2017-03-17 13:00:00,44.73,44.8,44.73,44.8,18626.0,33.7591,33.8119,33.7591,33.8119,18626.0
2017-03-17 13:10:00,44.8,44.85,44.79,44.84,16302.0,33.8119,33.8497,33.8044,33.8421,16302.0
2017-03-17 13:20:00,44.85,44.88,44.84,44.88,13428.0,33.8497,33.8723,33.8421,33.8723,13428.0
2017-03-17 13:30:00,44.88,44.88,44.83,44.86,14645.0,33.8723,33.8723,33.8346,33.8572,14645.0
2017-03-17 13:40:00,44.86,44.87,44.84,44.86,11098.0,33.8572,33.8648,33.8421,33.8572,11098.0
2017-03-17 13:50:00,44.85,44.89,44.84,44.88,14948.0,33.8497,33.8799,33.8421,33.8723,14948.0
2017-03-17 14:00:00,44.88,44.92,44.87,44.92,22196.0,33.8723,33.9025,33.8648,33.9025,22196.0
2017-03-17 14:10:00,44.92,44.95,44.9,44.93,32814.0,33.9025,33.9251,33.8874,33.91,32814.0
2017-03-17 14:20:00,44.93,44.94,44.88,44.91,34858.0,33.91,33.9176,33.8723,33.895,34858.0
2017-03-17 14:30:00,44.91,44.95,44.9,44.94,24357.0,33.895,33.9251,33.8874,33.9176,24357.0
2017-03-17 14:40:00,44.94,44.98,44.93,44.98,25813.0,33.9176,33.9478,33.91,33.9478,25813.0
2017-03-17 14:50:00,44.97,44.99,44.94,44.95,32277.0,33.9402,33.9553,33.9176,33.9251,32277.0
2017-03-17 15:00:00,44.95,45.03,44.95,45.02,43737.0,33.9251,33.9855,33.9251,33.978,43737.0
2017-03-17 15:10:00,45.03,45.04,45.0,45.03,39607.0,33.9855,33.9931,33.9629,33.9855,39607.0
2017-03-17 15:20:00,45.02,45.03,44.99,45.01,35437.0,33.978,33.9855,33.9553,33.9704,35437.0
2017-03-17 15:30:00,45.0,45.03,44.96,44.99,60346.0,33.9629,33.9855,33.9327,33.9553,60346.0
2017-03-17 15:40:00,45.0,45.04,44.87,44.87,186269.0,33.9629,33.9931,33.8648,33.8648,186269.0
2017-03-17 15:50:00,44.87,44.9,44.72,44.73,248907.0,33.8648,33.8874,33.7516,33.7591,248907.0
2017-03-20 09:30:00,44.82,44.89,44.72,44.72,34533.0,33.827,33.8799,33.7516,33.7516,34533.0
2017-03-20 09:40:00,44.72,44.73,44.56,44.59,32305.0,33.7516,33.7591,33.6308,33.6534,32305.0
2017-03-20 09:50:00,44.6,44.6,44.48,44.49,36412.0,33.661,33.661,33.5704,33.578,36412.0
2017-03-20 10:00:00,44.5,44.54,44.45,44.47,26625.0,33.5855,33.6157,33.5478,33.5629,26625.0
2017-03-20 10:10:00,44.47,44.47,44.38,44.4,21670.0,33.5629,33.5629,33.4949,33.51,21670.0
2017-03-20 10:20:00,44.39,44.45,44.36,44.42,22539.0,33.5025,33.5478,33.4798,33.5251,22539.0
2017-03-20 10:30:00,44.42,44.44,44.32,44.35,23069.0,33.5251,33.5402,33.4497,33.4723,23069.0
2017-03-20 10:40:00,44.34,44.38,44.31,44.33,29823.0,33.4648,33.4949,33.4421,33.4572,29823.0
2017-03-20 10:50:00,44.32,44.39,44.26,44.38,44202.0,33.4497,33.5025,33.4044,33.4949,44202.0
2017-03-20 11:00:00,44.38,44.38,44.28,44.34,30413.0,33.4949,33.4949,33.4195,33.4648,30413.0
2017-03-20 11:10:00,44.34,44.38,44.32,44.33,19163.0,33.4648,33.4949,33.4497,33.4572,19163.0
2017-03-20 11:20:00,44.33,44.33,44.24,44.25,14685.0,33.4572,33.4572,33.3893,33.3968,14685.0
2017-03-20 11:30:00,44.25,44.25,44.21,44.23,20284.0,33.3968,33.3968,33.3666,33.3817,20284.0
2017-03-20 11:40:00,44.23,44.27,44.22,44.27,20590.0,33.3817,33.4119,33.3742,33.4119,20590.0
2017-03-20 11:50:00,44.27,44.27,44.22,44.24,23232.0,33.4119,33.4119,33.3742,33.3893,23232.0
2017-03-20 12:00:00,44.24,44.27,44.23,44.26,26518.0,33.3893,33.4119,33.3817,33.4044,26518.0
2017-03-20 12:10:00,44.26,44.29,44.24,44.29,22108.0,33.4044,33.427,33.3893,33.427,22108.0
2017-03-20 12:20:00,44.29,44.3,44.24,44.24,18674.0,33.427,33.4346,33.3893,33.3893,18674.0
2017-03-20 12:30:00,44.25,44.25,44.22,44.22,14211.0,33.3968,33.3968,33.3742,33.3742,14211.0
2017-03-20 12:40:00,44.22,44.27,44.22,44.25,17269.0,33.3742,33.4119,33.3742,33.3968,17269.0
2017-03-20 12:50:00,44.25,44.27,44.25,44.27,14124.0,33.3968,33.4119,33.3968,33.4119,14124.0
2017-03-20 13:00:00,44.26,44.27,44.22,44.22,36202.0,33.4044,33.4119,33.3742,33.3742,36202.0
2017-03-20 13:10:00,44.23,44.23,44.18,44.18,16204.0,33.3817,33.3817,33.344,33.344,16204.0
2017-03-20 13:20:00,44.18,44.2,44.17,44.17,17263.0,33.344,33.3591,33.3365,33.3365,17263.0
2017-03-20 13:30:00,44.18,44.19,44.15,44.16,18199.0,33.344,33.3515,33.3214,33.3289,18199.0
2017-03-20 13:40:00,44.15,44.15,44.08,44.11,33786.0,33.3214,33.3214,33.2685,33.2912,33786.0
2017-03-20 13:50:00,44.1,44.11,44.08,44.09,44285.0,33.2836,33.2912,33.2685,33.2761,44285.0
2017-03-20 14:00:00,44.09,44.15,44.09,44.14,35412.0,33.2761,33.3214,33.2761,33.3138,35412.0
2017-03-20 14:10:00,44.13,44.14,44.09,44.11,31626.0,33.3063,33.3138,33.2761,33.2912,31626.0
2017-03-20 14:20:00,44.11,44.11,44.08,44.08,32739.0,33.2912,33.2912,33.2685,33.2685,32739.0
2017-03-20 14:30:00,44.09,44.1,44.01,44.02,36176.0,33.2761,33.2836,33.2157,33.2232,36176.0
2017-03-20 14:40:00,44.02,44.03,43.98,43.99,33545.0,33.2232,33.2308,33.1931,33.2006,33545.0
2017-03-20 14:50:00,44.0,44.03,43.99,44.02,30543.0,33.2081,33.2308,33.2006,33.2232,30543.0
2017-03-20 15:00:00,44.02,44.1,44.02,44.09,45278.0,33.2232,33.2836,33.2232,33.2761,45278.0
2017-03-20 15:10:00,44.1,44.17,44.08,44.14,51498.0,33.2836,33.3365,33.2685,33.3138,51498.0
2017-03-20 15:20:00,44.15,44.17,44.13,44.16,56231.0,33.3214,33.3365,33.3063,33.3289,56231.0
2017-03-20 15:30:00,44.15,44.18,44.13,44.15,73580.0,33.3214,33.344,33.3063,33.3214,73580.0
2017-03-20 15:40:00,44.15,44.16,44.06,44.11,120499.0,33.3214,33.3289,33.2534,33.2912,120499.0
2017-03-20 15:50:00,44.11,44.14,44.09,44.11,214187.0,33.2912,33.3138,33.2761,33.2912,214187.0
2017-03-21 09:30:00,44.18,44.28,44.14,44.21,31336.0,33.344,33.4195,33.3138,33.3666,31336.0
2017-03-21 09:40:00,44.22,44.26,44.16,44.18,25238.0,33.3742,33.4044,33.3289,33.344,25238.0
2017-03-21 09:50:00,44.17,44.26,44.16,44.23,22185.0,33.3365,33.4044,33.3289,33.3817,22185.0
2017-03-21 10:00:00,44.23,44.26,44.11,44.12,54072.0,33.3817,33.4044,33.2912,33.2987,54072.0
2017-03-21 10:10:00,44.13,44.13,44.02,44.04,67955.0,33.3063,33.3063,33.2232,33.2383,67955.0
2017-03-21 10:20:00,44.05,44.06,43.92,43.95,183051.0,33.2459,33.2534,33.1478,33.1704,183051.0
2017-03-21 10:30:00,43.96,44.0,43.93,43.98,71208.0,33.178,33.2081,33.1553,33.1931,71208.0
2017-03-21 10:40:00,43.99,44.03,43.97,43.98,115588.0,33.2006,33.2308,33.1855,33.1931,115588.0
2017-03-21 10:50:00,43.97,44.03,43.86,43.89,118699.0,33.1855,33.2308,33.1025,33.1251,118699.0
2017-03-21 11:00:00,43.89,44.13,43.88,44.13,117445.0,33.1251,33.3063,33.1176,33.3063,117445.0
2017-03-21 11:10:00,44.13,44.26,44.09,44.25,100823.0,33.3063,33.4044,33.2761,33.3968,100823.0
2017-03-21 11:20:00,44.25,44.34,44.23,44.29,51497.0,33.3968,33.4648,33.3817,33.427,51497.0
2017-03-21 11:30:00,44.29,44.3,44.19,44.29,73306.0,33.427,33.4346,33.3515,33.427,73306.0
2017-03-21 11:40:00,44.29,44.32,44.25,44.26,37053.0,33.427,33.4497,33.3968,33.4044,37053.0
2017-03-21 11:50:00,44.26,44.27,44.16,44.16,56905.0,33.4044,33.4119,33.3289,33.3289,56905.0
2017-03-21 12:00:00,44.15,44.24,44.13,44.22,33459.0,33.3214,33.3893,33.3063,33.3742,33459.0
2017-03-21 12:10:00,44.22,44.27,44.19,44.24,37157.0,33.3742,33.4119,33.3515,33.3893,37157.0
2017-03-21 12:20:00,44.23,44.34,44.21,44.34,47498.0,33.3817,33.4648,33.3666,33.4648,47498.0
2017-03-21 12:30:00,44.34,44.38,44.32,44.36,36953.0,33.4648,33.4949,33.4497,33.4798,36953.0
2017-03-21 12:40:00,44.35,44.36,44.28,44.3,23181.0,33.4723,33.4798,33.4195,33.4346,23181.0
2017-03-21 12:50:00,44.3,44.35,44.27,44.35,21755.0,33.4346,33.4723,33.4119,33.4723,21755.0
2017-03-21 13:00:00,44.35,44.45,44.35,44.44,152287.0,33.4723,33.5478,33.4723,33.5402,152287.0
2017-03-21 13:10:00,44.44,44.53,44.43,44.52,48319.0,33.5402,33.6082,33.5327,33.6006,48319.0
2017-03-21 13:20:00,44.52,44.55,44.48,44.53,23796.0,33.6006,33.6232,33.5704,33.6082,23796.0
2017-03-21 13:30:00,44.53,44.59,44.53,44.55,45417.0,33.6082,33.6534,33.6082,33.6232,45417.0
2017-03-21 13:40:00,44.55,44.64,44.54,44.64,29404.0,33.6232,33.6912,33.6157,33.6912,29404.0
2017-03-21 13:50:00,44.64,44.67,44.6,44.64,47887.0,33.6912,33.7138,33.661,33.6912,47887.0
2017-03-21 14:00:00,44.64,44.68,44.58,44.67,45350.0,33.6912,33.7214,33.6459,33.7138,45350.0
2017-03-21 14:10:00,44.66,44.75,44.63,44.75,37152.0,33.7063,33.7742,33.6836,33.7742,37152.0
2017-03-21 14:20:00,44.75,44.79,44.74,44.75,32139.0,33.7742,33.8044,33.7666,33.7742,32139.0
2017-03-21 14:30:00,44.75,44.83,44.75,44.82,52395.0,33.7742,33.8346,33.7742,33.827,52395.0
2017-03-21 14:40:00,44.82,44.84,44.74,44.79,52618.0,33.827,33.8421,33.7666,33.8044,52618.0
2017-03-21 14:50:00,44.79,44.86,44.77,44.85,60914.0,33.8044,33.8572,33.7893,33.8497,60914.0
2017-03-21 15:00:00,44.86,44.87,44.72,44.73,96644.0,33.8572,33.8648,33.7516,33.7591,96644.0
2017-03-21 15:10:00,44.72,44.73,44.68,44.71,104075.0,33.7516,33.7591,33.7214,33.744,104075.0
2017-03-21 15:20:00,44.7,44.8,44.66,44.8,88233.0,33.7365,33.8119,33.7063,33.8119,88233.0
2017-03-21 15:30:00,44.79,44.83,44.74,44.74,119782.0,33.8044,33.8346,33.7666,33.7666,119782.0
2017-03-21 15:40:00,44.74,44.76,44.58,44.62,176997.0,33.7666,33.7817,33.6459,33.6761,176997.0
2017-03-21 15:50:00,44.62,44.66,44.59,44.65,211849.0,33.6761,33.7063,33.6534,33.6987,211849.0
2017-03-22 09:30:00,44.8,45.2,44.79,44.97,58465.0,33.8119,34.1138,33.8044,33.9402,58465.0
2017-03-22 09:40:00,45.0,45.06,44.91,45.05,92943.0,33.9629,34.0082,33.895,34.0006,92943.0
2017-03-22 09:50:00,45.05,45.12,45.01,45.12,81196.0,34.0006,34.0534,33.9704,34.0534,81196.0
2017-03-22 10:00:00,45.13,45.15,45.04,45.1,137141.0,34.061,34.0761,33.9931,34.0384,137141.0
2017-03-22 10:10:00,45.1,45.13,45.05,45.09,108287.0,34.0384,34.061,34.0006,34.0308,108287.0
2017-03-22 10:20:00,45.09,45.18,45.05,45.15,80714.0,34.0308,34.0987,34.0006,34.0761,80714.0
2017-03-22 10:30:00,45.15,45.16,45.08,45.12,115195.0,34.0761,34.0836,34.0233,34.0534,115195.0
2017-03-22 10:40:00,45.12,45.17,45.12,45.14,136857.0,34.0534,34.0912,34.0534,34.0685,136857.0
2017-03-22 10:50:00,45.14,45.16,45.11,45.14,150187.0,34.0685,34.0836,34.0459,34.0685,150187.0
2017-03-22 11:00:00,45.15,45.19,45.13,45.15,69839.0,34.0761,34.1063,34.061,34.0761,69839.0
2017-03-22 11:10:00,45.16,45.24,45.16,45.23,46487.0,34.0836,34.144,34.0836,34.1365,46487.0
2017-03-22 11:20:00,45.23,45.32,45.23,45.3,62592.0,34.1365,34.2044,34.1365,34.1893,62592.0
2017-03-22 11:30:00,45.3,45.33,45.29,45.31,59123.0,34.1893,34.2119,34.1817,34.1968,59123.0
2017-03-22 11:40:00,45.3,45.34,45.29,45.3,82203.0,34.1893,34.2195,34.1817,34.1893,82203.0
2017-03-22 11:50:00,45.3,45.31,45.17,45.2,461586.0,34.1893,34.1968,34.0912,34.1138,461586.0
2017-03-22 12:00:00,45.2,45.22,45.19,45.22,92961.0,34.1138,34.1289,34.1063,34.1289,92961.0
2017-03-22 12:10:00,45.23,45.23,45.19,45.22,43759.0,34.1365,34.1365,34.1063,34.1289,43759.0
2017-03-22 12:20:00,45.22,45.23,45.19,45.21,35696.0,34.1289,34.1365,34.1063,34.1214,35696.0
2017-03-22 12:30:00,45.21,45.22,45.2,45.2,49270.0,34.1214,34.1289,34.1138,34.1138,49270.0
2017-03-22 12:40:00,45.21,45.26,45.2,45.22,47134.0,34.1214,34.1591,34.1138,34.1289,47134.0
2017-03-22 12:50:00,45.21,45.22,45.2,45.21,54047.0,34.1214,34.1289,34.1138,34.1214,54047.0
2017-03-22 13:00:00,45.21,45.23,45.19,45.21,131108.0,34.1214,34.1365,34.1063,34.1214,131108.0
2017-03-22 13:10:00,45.22,45.22,45.19,45.21,64611.0,34.1289,34.1289,34.1063,34.1214,64611.0
2017-03-22 13:20:00,45.2,45.22,45.19,45.21,49337.0,34.1138,34.1289,34.1063,34.1214,49337.0
2017-03-22 13:30:00,45.21,45.22,45.19,45.2,36533.0,34.1214,34.1289,34.1063,34.1138,36533.0
2017-03-22 13:40:00,45.21,45.23,45.19,45.2,31973.0,34.1214,34.1365,34.1063,34.1138,31973.0
2017-03-22 13:50:00,45.2,45.22,45.13,45.15,53699.0,34.1138,34.1289,34.061,34.0761,53699.0
2017-03-22 14:00:00,45.14,45.17,45.1,45.15,71784.0,34.0685,34.0912,34.0384,34.0761,71784.0
2017-03-22 14:10:00,45.15,45.16,45.09,45.11,55896.0,34.0761,34.0836,34.0308,34.0459,55896.0
2017-03-22 14:20:00,45.11,45.15,45.08,45.08,35897.0,34.0459,34.0761,34.0233,34.0233,35897.0
2017-03-22 14:30:00,45.08,45.12,45.08,45.11,31884.0,34.0233,34.0534,34.0233,34.0459,31884.0
2017-03-22 14:40:00,45.11,45.12,45.07,45.1,38188.0,34.0459,34.0534,34.0157,34.0384,38188.0
2017-03-22 14:50:00,45.11,45.13,45.09,45.11,33367.0,34.0459,34.061,34.0308,34.0459,33367.0
2017-03-22 15:00:00,45.12,45.13,45.08,45.11,31085.0,34.0534,34.061,34.0233,34.0459,31085.0
2017-03-22 15:10:00,45.11,45.13,45.1,45.13,21119.0,34.0459,34.061,34.0384,34.061,21119.0
2017-03-22 15:20:00,45.13,45.14,45.09,45.11,52123.0,34.061,34.0685,34.0308,34.0459,52123.0
2017-03-22 15:30:00,45.11,45.12,45.09,45.09,43736.0,34.0459,34.0534,34.0308,34.0308,43736.0
2017-03-22 15:40:00,45.09,45.13,45.08,45.13,90013.0,34.0308,34.061,34.0233,34.061,90013.0
2017-03-22 15:50:00,45.12,45.14,45.1,45.11,200022.0,34.0534,34.0685,34.0384,34.0459,200022.0
2017-03-23 09:30:00,45.08,45.28,45.01,45.08,118789.0,34.0233,34.1742,33.9704,34.0233,118789.0
2017-03-23 09:40:00,45.08,45.2,45.08,45.16,33027.0,34.0233,34.1138,34.0233,34.0836,33027.0
2017-03-23 09:50:00,45.16,45.23,45.15,45.17,42615.0,34.0836,34.1365,34.0761,34.0912,42615.0
2017-03-23 10:00:00,45.18,45.28,45.14,45.28,47271.0,34.0987,34.1742,34.0685,34.1742,47271.0
2017-03-23 10:10:00,45.27,45.32,45.22,45.27,31370.0,34.1667,34.2044,34.1289,34.1667,31370.0
2017-03-23 10:20:00,45.27,45.33,45.24,45.32,21938.0,34.1667,34.2119,34.144,34.2044,21938.0
2017-03-23 10:30:00,45.32,45.34,45.27,45.31,25342.0,34.2044,34.2195,34.1667,34.1968,25342.0
2017-03-23 10:40:00,45.31,45.34,45.27,45.28,24876.0,34.1968,34.2195,34.1667,34.1742,24876.0
2017-03-23 10:50:00,45.28,45.39,45.27,45.37,48993.0,34.1742,34.2572,34.1667,34.2421,48993.0
2017-03-23 11:00:00,45.37,45.38,45.29,45.34,100929.0,34.2421,34.2497,34.1817,34.2195,100929.0
2017-03-23 11:10:00,45.34,45.37,45.33,45.34,23745.0,34.2195,34.2421,34.2119,34.2195,23745.0
2017-03-23 11:20:00,45.35,45.4,45.35,45.38,18823.0,34.227,34.2648,34.227,34.2497,18823.0
2017-03-23 11:30:00,45.37,45.38,45.33,45.36,21603.0,34.2421,34.2497,34.2119,34.2346,21603.0
2017-03-23 11:40:00,45.36,45.39,45.35,45.35,25660.0,34.2346,34.2572,34.227,34.227,25660.0
2017-03-23 11:50:00,45.34,45.35,45.3,45.31,23740.0,34.2195,34.227,34.1893,34.1968,23740.0
2017-03-23 12:00:00,45.32,45.35,45.3,45.33,36214.0,34.2044,34.227,34.1893,34.2119,36214.0
2017-03-23 12:10:00,45.33,45.35,45.25,45.26,22779.0,34.2119,34.227,34.1516,34.1591,22779.0
2017-03-23 12:20:00,45.26,45.32,45.25,45.31,28372.0,34.1591,34.2044,34.1516,34.1968,28372.0
2017-03-23 12:30:00,45.3,45.32,45.29,45.31,31228.0,34.1893,34.2044,34.1817,34.1968,31228.0
2017-03-23 12:40:00,45.31,45.33,45.29,45.3,31404.0,34.1968,34.2119,34.1817,34.1893,31404.0
2017-03-23 12:50:00,45.3,45.34,45.29,45.33,43452.0,34.1893,34.2195,34.1817,34.2119,43452.0
2017-03-23 13:00:00,45.34,45.37,45.31,45.35,97120.0,34.2195,34.2421,34.1968,34.227,97120.0
2017-03-23 13:10:00,45.35,45.36,45.23,45.29,121931.0,34.227,34.2346,34.1365,34.1817,121931.0
2017-03-23 13:20:00,45.28,45.33,45.23,45.23,132964.0,34.1742,34.2119,34.1365,34.1365,132964.0
2017-03-23 13:30:00,45.24,45.29,45.24,45.28,66134.0,34.144,34.1817,34.144,34.1742,66134.0
2017-03-23 13:40:00,45.28,45.33,45.27,45.31,23396.0,34.1742,34.2119,34.1667,34.1968,23396.0
2017-03-23 13:50:00,45.31,45.32,45.28,45.29,13193.0,34.1968,34.2044,34.1742,34.1817,13193.0
2017-03-23 14:00:00,45.29,45.3,45.22,45.24,44955.0,34.1817,34.1893,34.1289,34.144,44955.0
2017-03-23 14:10:00,45.23,45.28,45.21,45.25,32712.0,34.1365,34.1742,34.1214,34.1516,32712.0
2017-03-23 14:20:00,45.26,45.27,45.19,45.19,101380.0,34.1591,34.1667,34.1063,34.1063,101380.0
2017-03-23 14:30:00,45.18,45.19,45.09,45.11,28322.0,34.0987,34.1063,34.0308,34.0459,28322.0
2017-03-23 14:40:00,45.12,45.22,45.11,45.2,120911.0,34.0534,34.1289,34.0459,34.1138,120911.0
2017-03-23 14:50:00,45.2,45.21,45.15,45.16,48191.0,34.1138,34.1214,34.0761,34.0836,48191.0
2017-03-23 15:00:00,45.15,45.15,45.04,45.04,37238.0,34.0761,34.0761,33.9931,33.9931,37238.0
2017-03-23 15:10:00,45.04,45.06,44.94,44.96,61708.0,33.9931,34.0082,33.9176,33.9327,61708.0
2017-03-23 15:20:00,44.97,45.06,44.96,44.99,85296.0,33.9402,34.0082,33.9327,33.9553,85296.0
2017-03-23 15:30:00,44.99,45.01,44.92,44.99,79371.0,33.9553,33.9704,33.9025,33.9553,79371.0
2017-03-23 15:40:00,45.0,45.03,44.95,45.03,101626.0,33.9629,33.9855,33.9251,33.9855,101626.0
2017-03-23 15:50:00,45.02,45.09,44.98,45.07,233572.0,33.978,34.0308,33.9478,34.0157,233572.0
2017-03-24 09:30:00,44.98,45.05,44.93,45.03,27390.0,33.9478,34.0006,33.91,33.9855,27390.0
2017-03-24 09:40:00,45.05,45.12,45.04,45.09,7917.0,34.0006,34.0534,33.9931,34.0308,7917.0
2017-03-24 09:50:00,45.09,45.17,45.07,45.16,17905.0,34.0308,34.0912,34.0157,34.0836,17905.0
2017-03-24 10:00:00,45.15,45.15,45.1,45.13,13028.0,34.0761,34.0761,34.0384,34.061,13028.0
2017-03-24 10:10:00,45.13,45.14,45.04,45.07,19188.0,34.061,34.0685,33.9931,34.0157,19188.0
2017-03-24 10:20:00,45.07,45.19,45.05,45.18,20796.0,34.0157,34.1063,34.0006,34.0987,20796.0
2017-03-24 10:30:00,45.18,45.28,45.18,45.25,15043.0,34.0987,34.1742,34.0987,34.1516,15043.0
2017-03-24 10:40:00,45.25,45.29,45.23,45.24,17421.0,34.1516,34.1817,34.1365,34.144,17421.0
2017-03-24 10:50:00,45.25,45.32,45.23,45.3,31863.0,34.1516,34.2044,34.1365,34.1893,31863.0
2017-03-24 11:00:00,45.3,45.31,45.25,45.29,19940.0,34.1893,34.1968,34.1516,34.1817,19940.0
2017-03-24 11:10:00,45.29,45.39,45.29,45.37,22789.0,34.1817,34.2572,34.1817,34.2421,22789.0
2017-03-24 11:20:00,45.36,45.39,45.34,45.36,28366.0,34.2346,34.2572,34.2195,34.2346,28366.0
2017-03-24 11:30:00,45.35,45.36,45.29,45.3,24508.0,34.227,34.2346,34.1817,34.1893,24508.0
2017-03-24 11:40:00,45.3,45.31,45.25,45.26,22484.0,34.1893,34.1968,34.1516,34.1591,22484.0
2017-03-24 11:50:00,45.26,45.31,45.25,45.28,21951.0,34.1591,34.1968,34.1516,34.1742,21951.0
2017-03-24 12:00:00,45.28,45.28,45.22,45.23,36600.0,34.1742,34.1742,34.1289,34.1365,36600.0
2017-03-24 12:10:00,45.23,45.25,45.18,45.2,38945.0,34.1365,34.1516,34.0987,34.1138,38945.0
2017-03-24 12:20:00,45.19,45.27,45.19,45.26,23971.0,34.1063,34.1667,34.1063,34.1591,23971.0
2017-03-24 12:30:00,45.27,45.27,45.23,45.24,18514.0,34.1667,34.1667,34.1365,34.144,18514.0
2017-03-24 12:40:00,45.24,45.26,45.22,45.25,12061.0,34.144,34.1591,34.1289,34.1516,12061.0
2017-03-24 12:50:00,45.26,45.26,45.21,45.24,15759.0,34.1591,34.1591,34.1214,34.144,15759.0
2017-03-24 13:00:00,45.25,45.27,45.23,45.23,13932.0,34.1516,34.1667,34.1365,34.1365,13932.0
2017-03-24 13:10:00,45.22,45.22,45.17,45.2,12347.0,34.1289,34.1289,34.0912,34.1138,12347.0
2017-03-24 13:20:00,45.2,45.23,45.18,45.22,12586.0,34.1138,34.1365,34.0987,34.1289,12586.0
2017-03-24 13:30:00,45.21,45.22,45.16,45.17,12088.0,34.1214,34.1289,34.0836,34.0912,12088.0
2017-03-24 13:40:00,45.16,45.21,45.15,45.21,12964.0,34.0836,34.1214,34.0761,34.1214,12964.0
2017-03-24 13:50:00,45.21,45.26,45.2,45.25,20257.0,34.1214,34.1591,34.1138,34.1516,20257.0
2017-03-24 14:00:00,45.25,45.27,45.23,45.24,19843.0,34.1516,34.1667,34.1365,34.144,19843.0
2017-03-24 14:10:00,45.24,45.32,45.24,45.32,48415.0,34.144,34.2044,34.144,34.2044,48415.0
2017-03-24 14:20:00,45.32,45.33,45.3,45.33,29654.0,34.2044,34.2119,34.1893,34.2119,29654.0
2017-03-24 14:30:00,45.33,45.34,45.31,45.33,19331.0,34.2119,34.2195,34.1968,34.2119,19331.0
2017-03-24 14:40:00,45.33,45.33,45.23,45.26,36506.0,34.2119,34.2119,34.1365,34.1591,36506.0
2017-03-24 14:50:00,45.25,45.25,45.17,45.19,33597.0,34.1516,34.1516,34.0912,34.1063,33597.0
2017-03-24 15:00:00,45.19,45.21,45.11,45.14,49230.0,34.1063,34.1214,34.0459,34.0685,49230.0
2017-03-24 15:10:00,45.14,45.15,45.05,45.07,44301.0,34.0685,34.0761,34.0006,34.0157,44301.0
2017-03-24 15:20:00,45.08,45.13,45.07,45.13,47485.0,34.0233,34.061,34.0157,34.061,47485.0
2017-03-24 15:30:00,45.13,45.18,45.09,45.16,70770.0,34.061,34.0987,34.0308,34.0836,70770.0
2017-03-24 15:40:00,45.16,45.21,45.09,45.12,97303.0,34.0836,34.1214,34.0308,34.0534,97303.0
2017-03-24 15:50:00,45.13,45.24,45.11,45.16,307414.0,34.061,34.144,34.0459,34.0836,307414.0
2017-03-27 09:30:00,45.44,45.57,45.33,45.34,69098.0,34.295,34.3931,34.2119,34.2195,69098.0
2017-03-27 09:40:00,45.34,45.35,45.08,45.12,103626.0,34.2195,34.227,34.0233,34.0534,103626.0
2017-03-27 09:50:00,45.13,45.14,45.02,45.13,64196.0,34.061,34.0685,33.978,34.061,64196.0
2017-03-27 10:00:00,45.13,45.13,44.87,44.88,34723.0,34.061,34.061,33.8648,33.8723,34723.0
2017-03-27 10:10:00,44.89,44.9,44.76,44.76,36224.0,33.8799,33.8874,33.7817,33.7817,36224.0
2017-03-27 10:20:00,44.76,44.77,44.68,44.69,67358.0,33.7817,33.7893,33.7214,33.7289,67358.0
2017-03-27 10:30:00,44.69,44.71,44.64,44.65,37069.0,33.7289,33.744,33.6912,33.6987,37069.0
2017-03-27 10:40:00,44.66,44.7,44.61,44.69,58949.0,33.7063,33.7365,33.6685,33.7289,58949.0
2017-03-27 10:50:00,44.69,44.77,44.69,44.76,20630.0,33.7289,33.7893,33.7289,33.7817,20630.0
2017-03-27 11:00:00,44.76,44.82,44.76,44.78,21830.0,33.7817,33.827,33.7817,33.7968,21830.0
2017-03-27 11:10:00,44.77,44.8,44.71,44.73,19381.0,33.7893,33.8119,33.744,33.7591,19381.0
2017-03-27 11:20:00,44.73,44.75,44.65,44.65,17835.0,33.7591,33.7742,33.6987,33.6987,17835.0
2017-03-27 11:30:00,44.65,44.68,44.62,44.66,20294.0,33.6987,33.7214,33.6761,33.7063,20294.0
2017-03-27 11:40:00,44.65,44.65,44.59,44.65,25175.0,33.6987,33.6987,33.6534,33.6987,25175.0
2017-03-27 11:50:00,44.65,44.7,44.64,44.65,14201.0,33.6987,33.7365,33.6912,33.6987,14201.0
2017-03-27 12:00:00,44.65,44.68,44.62,44.64,11718.0,33.6987,33.7214,33.6761,33.6912,11718.0
2017-03-27 12:10:00,44.64,44.65,44.61,44.65,14218.0,33.6912,33.6987,33.6685,33.6987,14218.0
2017-03-27 12:20:00,44.65,44.68,44.62,44.64,12148.0,33.6987,33.7214,33.6761,33.6912,12148.0
2017-03-27 12:30:00,44.63,44.66,44.61,44.65,17251.0,33.6836,33.7063,33.6685,33.6987,17251.0
2017-03-27 12:40:00,44.65,44.7,44.65,44.69,11033.0,33.6987,33.7365,33.6987,33.7289,11033.0
2017-03-27 12:50:00,44.69,44.73,44.68,44.69,16917.0,33.7289,33.7591,33.7214,33.7289,16917.0
2017-03-27 13:00:00,44.68,44.69,44.66,44.66,21114.0,33.7214,33.7289,33.7063,33.7063,21114.0
2017-03-27 13:10:00,44.66,44.69,44.64,44.65,17859.0,33.7063,33.7289,33.6912,33.6987,17859.0
2017-03-27 13:20:00,44.65,44.68,44.63,44.68,23296.0,33.6987,33.7214,33.6836,33.7214,23296.0
2017-03-27 13:30:00,44.68,44.68,44.64,44.66,43722.0,33.7214,33.7214,33.6912,33.7063,43722.0
2017-03-27 13:40:00,44.65,44.65,44.63,44.65,11255.0,33.6987,33.6987,33.6836,33.6987,11255.0
2017-03-27 13:50:00,44.65,44.68,44.64,44.67,25121.0,33.6987,33.7214,33.6912,33.7138,25121.0
2017-03-27 14:00:00,44.68,44.72,44.68,44.7,17923.0,33.7214,33.7516,33.7214,33.7365,17923.0
2017-03-27 14:10:00,44.7,44.7,44.63,44.65,14830.0,33.7365,33.7365,33.6836,33.6987,14830.0
2017-03-27 14:20:00,44.65,44.66,44.61,44.62,15452.0,33.6987,33.7063,33.6685,33.6761,15452.0
2017-03-27 14:30:00,44.61,44.67,44.6,44.66,21062.0,33.6685,33.7138,33.661,33.7063,21062.0
2017-03-27 14:40:00,44.66,44.72,44.63,44.72,27295.0,33.7063,33.7516,33.6836,33.7516,27295.0
2017-03-27 14:50:00,44.72,44.77,44.69,44.75,24994.0,33.7516,33.7893,33.7289,33.7742,24994.0
2017-03-27 15:00:00,44.76,44.81,44.75,44.75,28515.0,33.7817,33.8195,33.7742,33.7742,28515.0
2017-03-27 15:10:00,44.75,44.78,44.73,44.78,31016.0,33.7742,33.7968,33.7591,33.7968,31016.0
2017-03-27 15:20:00,44.78,44.79,44.75,44.77,45600.0,33.7968,33.8044,33.7742,33.7893,45600.0
2017-03-27 15:30:00,44.76,44.8,44.75,44.8,58211.0,33.7817,33.8119,33.7742,33.8119,58211.0
2017-03-27 15:40:00,44.8,44.82,44.76,44.77,64330.0,33.8119,33.827,33.7817,33.7893,64330.0
2017-03-27 15:50:00,44.76,44.77,44.73,44.75,187739.0,33.7817,33.7893,33.7591,33.7742,187739.0
2017-03-28 09:30:00,44.62,44.72,44.47,44.64,111864.0,33.6761,33.7516,33.5629,33.6912,111864.0
2017-03-28 09:40:00,44.62,44.68,44.62,44.62,43649.0,33.6761,33.7214,33.6761,33.6761,43649.0
2017-03-28 09:50:00,44.6,44.61,44.49,44.54,63490.0,33.661,33.6685,33.578,33.6157,63490.0
2017-03-28 10:00:00,44.53,44.68,44.49,44.65,258523.0,33.6082,33.7214,33.578,33.6987,258523.0
2017-03-28 10:10:00,44.65,44.66,44.56,44.58,66728.0,33.6987,33.7063,33.6308,33.6459,66728.0
2017-03-28 10:20:00,44.58,44.63,44.54,44.54,126615.0,33.6459,33.6836,33.6157,33.6157,126615.0
2017-03-28 10:30:00,44.55,44.57,44.4,44.41,58440.0,33.6232,33.6383,33.51,33.5176,58440.0
2017-03-28 10:40:00,44.42,44.44,44.36,44.44,30080.0,33.5251,33.5402,33.4798,33.5402,30080.0
2017-03-28 10:50:00,44.44,44.5,44.44,44.45,33897.0,33.5402,33.5855,33.5402,33.5478,33897.0
2017-03-28 11:00:00,44.44,44.47,44.4,44.4,37763.0,33.5402,33.5629,33.51,33.51,37763.0
2017-03-28 11:10:00,44.4,44.42,44.37,44.41,60799.0,33.51,33.5251,33.4874,33.5176,60799.0
2017-03-28 11:20:00,44.41,44.48,44.41,44.47,49155.0,33.5176,33.5704,33.5176,33.5629,49155.0
2017-03-28 11:30:00,44.48,44.53,44.44,44.45,42653.0,33.5704,33.6082,33.5402,33.5478,42653.0
2017-03-28 11:40:00,44.45,44.54,44.43,44.54,40416.0,33.5478,33.6157,33.5327,33.6157,40416.0
2017-03-28 11:50:00,44.55,44.61,44.54,44.58,28692.0,33.6232,33.6685,33.6157,33.6459,28692.0
2017-03-28 12:00:00,44.58,44.58,44.52,44.53,43392.0,33.6459,33.6459,33.6006,33.6082,43392.0
2017-03-28 12:10:00,44.53,44.54,44.5,44.51,39122.0,33.6082,33.6157,33.5855,33.5931,39122.0
2017-03-28 12:20:00,44.51,44.52,44.47,44.47,19776.0,33.5931,33.6006,33.5629,33.5629,19776.0
2017-03-28 12:30:00,44.48,44.49,44.46,44.48,36339.0,33.5704,33.578,33.5553,33.5704,36339.0
2017-03-28 12:40:00,44.48,44.48,44.44,44.45,84635.0,33.5704,33.5704,33.5402,33.5478,84635.0
2017-03-28 12:50:00,44.45,44.45,44.41,44.43,39112.0,33.5478,33.5478,33.5176,33.5327,39112.0
2017-03-28 13:00:00,44.43,44.53,44.42,44.46,81949.0,33.5327,33.6082,33.5251,33.5553,81949.0
2017-03-28 13:10:00,44.46,44.5,44.45,44.46,50661.0,33.5553,33.5855,33.5478,33.5553,50661.0
2017-03-28 13:20:00,44.45,44.46,44.43,44.44,32200.0,33.5478,33.5553,33.5327,33.5402,32200.0
2017-03-28 13:30:00,44.43,44.44,44.38,44.39,93616.0,33.5327,33.5402,33.4949,33.5025,93616.0
2017-03-28 13:40:00,44.4,44.4,44.31,44.34,89445.0,33.51,33.51,33.4421,33.4648,89445.0
2017-03-28 13:50:00,44.34,44.38,44.32,44.34,55339.0,33.4648,33.4949,33.4497,33.4648,55339.0
2017-03-28 14:00:00,44.33,44.33,44.21,44.22,59511.0,33.4572,33.4572,33.3666,33.3742,59511.0
2017-03-28 14:10:00,44.22,44.28,44.21,44.28,70199.0,33.3742,33.4195,33.3666,33.4195,70199.0
2017-03-28 14:20:00,44.28,44.38,44.27,44.37,30232.0,33.4195,33.4949,33.4119,33.4874,30232.0
2017-03-28 14:30:00,44.36,44.41,44.35,44.4,37820.0,33.4798,33.5176,33.4723,33.51,37820.0
2017-03-28 14:40:00,44.39,44.41,44.37,44.39,33192.0,33.5025,33.5176,33.4874,33.5025,33192.0
2017-03-28 14:50:00,44.4,44.5,44.39,44.5,49840.0,33.51,33.5855,33.5025,33.5855,49840.0
2017-03-28 15:00:00,44.5,44.52,44.46,44.49,50653.0,33.5855,33.6006,33.5553,33.578,50653.0
2017-03-28 15:10:00,44.49,44.55,44.48,44.49,59360.0,33.578,33.6232,33.5704,33.578,59360.0
2017-03-28 15:20:00,44.49,44.51,44.47,44.48,75772.0,33.578,33.5931,33.5629,33.5704,75772.0
2017-03-28 15:30:00,44.48,44.53,44.46,44.53,90135.0,33.5704,33.6082,33.5553,33.6082,90135.0
2017-03-28 15:40:00,44.53,44.53,44.47,44.48,120767.0,33.6082,33.6082,33.5629,33.5704,120767.0
2017-03-28 15:50:00,44.48,44.56,44.46,44.52,251140.0,33.5704,33.6308,33.5553,33.6006,251140.0
2017-03-29 09:30:00,44.35,44.35,44.09,44.09,75668.0,33.4723,33.4723,33.2761,33.2761,75668.0
2017-03-29 09:40:00,44.08,44.08,43.96,44.07,86673.0,33.2685,33.2685,33.178,33.261,86673.0
2017-03-29 09:50:00,44.07,44.11,43.97,44.1,150944.0,33.261,33.2912,33.1855,33.2836,150944.0
2017-03-29 10:00:00,44.1,44.26,44.07,44.23,73613.0,33.2836,33.4044,33.261,33.3817,73613.0
2017-03-29 10:10:00,44.22,44.22,44.04,44.04,84216.0,33.3742,33.3742,33.2383,33.2383,84216.0
2017-03-29 10:20:00,44.04,44.06,43.98,43.99,81011.0,33.2383,33.2534,33.1931,33.2006,81011.0
2017-03-29 10:30:00,43.99,44.19,43.98,44.15,101948.0,33.2006,33.3515,33.1931,33.3214,101948.0
2017-03-29 10:40:00,44.15,44.16,44.06,44.1,80794.0,33.3214,33.3289,33.2534,33.2836,80794.0
2017-03-29 10:50:00,44.1,44.21,44.09,44.14,124135.0,33.2836,33.3666,33.2761,33.3138,124135.0
2017-03-29 11:00:00,44.14,44.25,44.11,44.17,126089.0,33.3138,33.3968,33.2912,33.3365,126089.0
2017-03-29 11:10:00,44.18,44.24,44.11,44.23,71302.0,33.344,33.3893,33.2912,33.3817,71302.0
2017-03-29 11:20:00,44.23,44.3,44.22,44.28,69672.0,33.3817,33.4346,33.3742,33.4195,69672.0
2017-03-29 11:30:00,44.28,44.28,44.13,44.13,28892.0,33.4195,33.4195,33.3063,33.3063,28892.0
2017-03-29 11:40:00,44.13,44.15,44.11,44.15,38924.0,33.3063,33.3214,33.2912,33.3214,38924.0
2017-03-29 11:50:00,44.14,44.2,44.12,44.19,30392.0,33.3138,33.3591,33.2987,33.3515,30392.0
2017-03-29 12:00:00,44.2,44.25,44.18,44.24,51905.0,33.3591,33.3968,33.344,33.3893,51905.0
2017-03-29 12:10:00,44.24,44.32,44.24,44.27,57431.0,33.3893,33.4497,33.3893,33.4119,57431.0
2017-03-29 12:20:00,44.27,44.3,44.26,44.3,19034.0,33.4119,33.4346,33.4044,33.4346,19034.0
2017-03-29 12:30:00,44.3,44.3,44.23,44.27,21605.0,33.4346,33.4346,33.3817,33.4119,21605.0
2017-03-29 12:40:00,44.26,44.31,44.26,44.3,27625.0,33.4044,33.4421,33.4044,33.4346,27625.0
2017-03-29 12:50:00,44.3,44.33,44.25,44.27,49436.0,33.4346,33.4572,33.3968,33.4119,49436.0
2017-03-29 13:00:00,44.27,44.27,44.24,44.27,46690.0,33.4119,33.4119,33.3893,33.4119,46690.0
2017-03-29 13:10:00,44.26,44.28,44.23,44.23,63533.0,33.4044,33.4195,33.3817,33.3817,63533.0
2017-03-29 13:20:00,44.23,44.25,44.21,44.21,76307.0,33.3817,33.3968,33.3666,33.3666,76307.0
2017-03-29 13:30:00,44.22,44.26,44.2,44.26,64824.0,33.3742,33.4044,33.3591,33.4044,64824.0
2017-03-29 13:40:00,44.26,44.32,44.25,44.28,40726.0,33.4044,33.4497,33.3968,33.4195,40726.0
2017-03-29 13:50:00,44.28,44.28,44.25,44.26,17688.0,33.4195,33.4195,33.3968,33.4044,17688.0
2017-03-29 14:00:00,44.26,44.28,44.24,44.25,51133.0,33.4044,33.4195,33.3893,33.3968,51133.0
2017-03-29 14:10:00,44.25,44.25,44.2,44.21,43591.0,33.3968,33.3968,33.3591,33.3666,43591.0
2017-03-29 14:20:00,44.21,44.22,44.15,44.15,28104.0,33.3666,33.3742,33.3214,33.3214,28104.0
2017-03-29 14:30:00,44.15,44.22,44.15,44.2,69463.0,33.3214,33.3742,33.3214,33.3591,69463.0
2017-03-29 14:40:00,44.2,44.21,44.12,44.14,65529.0,33.3591,33.3666,33.2987,33.3138,65529.0
2017-03-29 14:50:00,44.14,44.15,44.1,44.1,131253.0,33.3138,33.3214,33.2836,33.2836,131253.0
2017-03-29 15:00:00,44.11,44.17,44.1,44.16,64487.0,33.2912,33.3365,33.2836,33.3289,64487.0
2017-03-29 15:10:00,44.17,44.19,44.09,44.15,70700.0,33.3365,33.3515,33.2761,33.3214,70700.0
2017-03-29 15:20:00,44.16,44.2,44.11,44.2,69478.0,33.3289,33.3591,33.2912,33.3591,69478.0
2017-03-29 15:30:00,44.2,44.22,44.11,44.2,115090.0,33.3591,33.3742,33.2912,33.3591,115090.0
2017-03-29 15:40:00,44.19,44.19,44.14,44.17,117149.0,33.3515,33.3515,33.3138,33.3365,117149.0
2017-03-29 15:50:00,44.17,44.17,44.11,44.14,252940.0,33.3365,33.3365,33.2912,33.3138,252940.0
2017-03-30 09:30:00,44.03,44.12,43.83,43.96,56028.0,33.2308,33.2987,33.0798,33.178,56028.0
2017-03-30 09:40:00,43.96,44.0,43.9,43.9,33898.0,33.178,33.2081,33.1327,33.1327,33898.0
2017-03-30 09:50:00,43.9,44.06,43.9,44.04,35941.0,33.1327,33.2534,33.1327,33.2383,35941.0
2017-03-30 10:00:00,44.04,44.07,43.92,43.92,37523.0,33.2383,33.261,33.1478,33.1478,37523.0
2017-03-30 10:10:00,43.93,43.98,43.8,43.85,75078.0,33.1553,33.1931,33.0572,33.0949,75078.0
2017-03-30 10:20:00,43.85,43.87,43.78,43.8,60097.0,33.0949,33.11,33.0421,33.0572,60097.0
2017-03-30 10:30:00,43.8,43.97,43.79,43.96,50177.0,33.0572,33.1855,33.0497,33.178,50177.0
2017-03-30 10:40:00,43.96,43.97,43.91,43.93,33234.0,33.178,33.1855,33.1402,33.1553,33234.0
2017-03-30 10:50:00,43.93,43.94,43.86,43.87,39321.0,33.1553,33.1629,33.1025,33.11,39321.0
2017-03-30 11:00:00,43.87,43.9,43.83,43.89,77020.0,33.11,33.1327,33.0798,33.1251,77020.0
2017-03-30 11:10:00,43.89,44.01,43.89,43.99,41053.0,33.1251,33.2157,33.1251,33.2006,41053.0
2017-03-30 11:20:00,43.99,44.03,43.97,43.98,78978.0,33.2006,33.2308,33.1855,33.1931,78978.0
2017-03-30 11:30:00,43.97,43.97,43.87,43.88,17763.0,33.1855,33.1855,33.11,33.1176,17763.0
2017-03-30 11:40:00,43.89,43.91,43.86,43.87,44799.0,33.1251,33.1402,33.1025,33.11,44799.0
2017-03-30 11:50:00,43.87,43.96,43.87,43.93,33348.0,33.11,33.178,33.11,33.1553,33348.0
2017-03-30 12:00:00,43.92,43.95,43.87,43.87,30440.0,33.1478,33.1704,33.11,33.11,30440.0
2017-03-30 12:10:00,43.86,43.87,43.81,43.82,45387.0,33.1025,33.11,33.0647,33.0723,45387.0
2017-03-30 12:20:00,43.82,43.84,43.8,43.83,25829.0,33.0723,33.0874,33.0572,33.0798,25829.0
2017-03-30 12:30:00,43.83,43.85,43.8,43.82,33864.0,33.0798,33.0949,33.0572,33.0723,33864.0
2017-03-30 12:40:00,43.81,43.86,43.81,43.83,17193.0,33.0647,33.1025,33.0647,33.0798,17193.0
2017-03-30 12:50:00,43.82,43.83,43.81,43.83,15325.0,33.0723,33.0798,33.0647,33.0798,15325.0
2017-03-30 13:00:00,43.84,43.86,43.83,43.83,18469.0,33.0874,33.1025,33.0798,33.0798,18469.0
2017-03-30 13:10:00,43.83,43.85,43.81,43.81,32806.0,33.0798,33.0949,33.0647,33.0647,32806.0
2017-03-30 13:20:00,43.81,43.82,43.79,43.81,36942.0,33.0647,33.0723,33.0497,33.0647,36942.0
2017-03-30 13:30:00,43.82,43.84,43.79,43.84,30995.0,33.0723,33.0874,33.0497,33.0874,30995.0
2017-03-30 13:40:00,43.84,43.86,43.82,43.86,13483.0,33.0874,33.1025,33.0723,33.1025,13483.0
2017-03-30 13:50:00,43.86,43.9,43.86,43.89,17308.0,33.1025,33.1327,33.1025,33.1251,17308.0
2017-03-30 14:00:00,43.89,43.93,43.89,43.92,22464.0,33.1251,33.1553,33.1251,33.1478,22464.0
2017-03-30 14:10:00,43.91,43.93,43.9,43.92,17762.0,33.1402,33.1553,33.1327,33.1478,17762.0
2017-03-30 14:20:00,43.92,43.93,43.89,43.92,15563.0,33.1478,33.1553,33.1251,33.1478,15563.0
2017-03-30 14:30:00,43.93,43.97,43.91,43.91,21700.0,33.1553,33.1855,33.1402,33.1402,21700.0
2017-03-30 14:40:00,43.91,43.94,43.91,43.93,16734.0,33.1402,33.1629,33.1402,33.1553,16734.0
2017-03-30 14:50:00,43.93,43.94,43.88,43.88,18871.0,33.1553,33.1629,33.1176,33.1176,18871.0
2017-03-30 15:00:00,43.89,43.91,43.87,43.89,29598.0,33.1251,33.1402,33.11,33.1251,29598.0
2017-03-30 15:10:00,43.89,43.9,43.84,43.86,60826.0,33.1251,33.1327,33.0874,33.1025,60826.0
2017-03-30 15:20:00,43.87,43.88,43.77,43.8,82638.0,33.11,33.1176,33.0346,33.0572,82638.0
2017-03-30 15:30:00,43.79,43.86,43.77,43.83,100168.0,33.0497,33.1025,33.0346,33.0798,100168.0
2017-03-30 15:40:00,43.83,43.91,43.82,43.9,119911.0,33.0798,33.1402,33.0723,33.1327,119911.0
2017-03-30 15:50:00,43.91,43.94,43.89,43.9,203790.0,33.1402,33.1629,33.1251,33.1327,203790.0
2017-03-31 09:30:00,43.96,44.16,43.93,44.14,103506.0,33.178,33.3289,33.1553,33.3138,103506.0
2017-03-31 09:40:00,44.15,44.22,44.08,44.15,74324.0,33.3214,33.3742,33.2685,33.3214,74324.0
2017-03-31 09:50:00,44.15,44.18,44.05,44.14,73529.0,33.3214,33.344,33.2459,33.3138,73529.0
2017-03-31 10:00:00,44.12,44.19,44.09,44.14,64961.0,33.2987,33.3515,33.2761,33.3138,64961.0
2017-03-31 10:10:00,44.13,44.19,44.08,44.09,45348.0,33.3063,33.3515,33.2685,33.2761,45348.0
2017-03-31 10:20:00,44.1,44.14,44.07,44.14,48118.0,33.2836,33.3138,33.261,33.3138,48118.0
2017-03-31 10:30:00,44.14,44.22,44.14,44.22,34342.0,33.3138,33.3742,33.3138,33.3742,34342.0
2017-03-31 10:40:00,44.22,44.29,44.21,44.29,45623.0,33.3742,33.427,33.3666,33.427,45623.0
2017-03-31 10:50:00,44.29,44.32,44.24,44.27,32200.0,33.427,33.4497,33.3893,33.4119,32200.0
2017-03-31 11:00:00,44.27,44.29,44.24,44.26,38930.0,33.4119,33.427,33.3893,33.4044,38930.0
2017-03-31 11:10:00,44.26,44.26,44.21,44.22,32032.0,33.4044,33.4044,33.3666,33.3742,32032.0
2017-03-31 11:20:00,44.22,44.28,44.2,44.26,33719.0,33.3742,33.4195,33.3591,33.4044,33719.0
2017-03-31 11:30:00,44.27,44.34,44.26,44.33,43911.0,33.4119,33.4648,33.4044,33.4572,43911.0
2017-03-31 11:40:00,44.33,44.38,44.32,44.36,36302.0,33.4572,33.4949,33.4497,33.4798,36302.0
2017-03-31 11:50:00,44.36,44.37,44.32,44.34,40053.0,33.4798,33.4874,33.4497,33.4648,40053.0
2017-03-31 12:00:00,44.34,44.35,44.29,44.33,41329.0,33.4648,33.4723,33.427,33.4572,41329.0
2017-03-31 12:10:00,44.33,44.36,44.32,44.36,33602.0,33.4572,33.4798,33.4497,33.4798,33602.0
2017-03-31 12:20:00,44.36,44.41,44.35,44.41,37644.0,33.4798,33.5176,33.4723,33.5176,37644.0
2017-03-31 12:30:00,44.41,44.43,44.38,44.4,31626.0,33.5176,33.5327,33.4949,33.51,31626.0
2017-03-31 12:40:00,44.4,44.44,44.38,44.39,27056.0,33.51,33.5402,33.4949,33.5025,27056.0
2017-03-31 12:50:00,44.39,44.4,44.34,44.37,28821.0,33.5025,33.51,33.4648,33.4874,28821.0
2017-03-31 13:00:00,44.36,44.39,44.35,44.39,43599.0,33.4798,33.5025,33.4723,33.5025,43599.0
2017-03-31 13:10:00,44.39,44.45,44.38,44.44,29861.0,33.5025,33.5478,33.4949,33.5402,29861.0
2017-03-31 13:20:00,44.44,44.48,44.42,44.47,57675.0,33.5402,33.5704,33.5251,33.5629,57675.0
2017-03-31 13:30:00,44.47,44.51,44.46,44.49,52878.0,33.5629,33.5931,33.5553,33.578,52878.0
2017-03-31 13:40:00,44.48,44.5,44.43,44.44,52218.0,33.5704,33.5855,33.5327,33.5402,52218.0
2017-03-31 13:50:00,44.44,44.44,44.37,44.4,54620.0,33.5402,33.5402,33.4874,33.51,54620.0
2017-03-31 14:00:00,44.4,44.41,44.35,44.36,62990.0,33.51,33.5176,33.4723,33.4798,62990.0
2017-03-31 14:10:00,44.37,44.42,44.36,44.42,110271.0,33.4874,33.5251,33.4798,33.5251,110271.0
2017-03-31 14:20:00,44.41,44.44,44.39,44.43,51242.0,33.5176,33.5402,33.5025,33.5327,51242.0
2017-03-31 14:30:00,44.43,44.44,44.36,44.38,72757.0,33.5327,33.5402,33.4798,33.4949,72757.0
2017-03-31 14:40:00,44.38,44.43,44.37,44.43,51550.0,33.4949,33.5327,33.4874,33.5327,51550.0
2017-03-31 14:50:00,44.42,44.44,44.36,44.39,66971.0,33.5251,33.5402,33.4798,33.5025,66971.0
2017-03-31 15:00:00,44.38,44.41,44.34,44.41,51929.0,33.4949,33.5176,33.4648,33.5176,51929.0
2017-03-31 15:10:00,44.4,44.5,44.4,44.5,75616.0,33.51,33.5855,33.51,33.5855,75616.0
2017-03-31 15:20:00,44.5,44.53,44.46,44.53,113179.0,33.5855,33.6082,33.5553,33.6082,113179.0
2017-03-31 15:30:00,44.52,44.55,44.46,44.47,141101.0,33.6006,33.6232,33.5553,33.5629,141101.0
2017-03-31 15:40:00,44.46,44.47,44.36,44.37,100529.0,33.5553,33.5629,33.4798,33.4874,100529.0
2017-03-31 15:50:00,44.36,44.38,44.33,44.34,231439.0,33.4798,33.4949,33.4572,33.4648,231439.0
2017-04-03 09:30:00,44.31,44.33,43.93,44.09,67589.0,33.4421,33.4572,33.1553,33.2761,67589.0
2017-04-03 09:40:00,44.1,44.18,44.07,44.09,58844.0,33.2836,33.344,33.261,33.2761,58844.0
2017-04-03 09:50:00,44.09,44.17,44.05,44.12,90047.0,33.2761,33.3365,33.2459,33.2987,90047.0
2017-04-03 10:00:00,44.12,44.17,44.1,44.14,122241.0,33.2987,33.3365,33.2836,33.3138,122241.0
2017-04-03 10:10:00,44.14,44.16,44.06,44.13,59406.0,33.3138,33.3289,33.2534,33.3063,59406.0
2017-04-03 10:20:00,44.13,44.18,44.1,44.1,71983.0,33.3063,33.344,33.2836,33.2836,71983.0
2017-04-03 10:30:00,44.09,44.17,44.08,44.12,43761.0,33.2761,33.3365,33.2685,33.2987,43761.0
2017-04-03 10:40:00,44.12,44.17,44.1,44.13,38816.0,33.2987,33.3365,33.2836,33.3063,38816.0
2017-04-03 10:50:00,44.13,44.22,44.08,44.21,51753.0,33.3063,33.3742,33.2685,33.3666,51753.0
2017-04-03 11:00:00,44.22,44.31,44.21,44.28,45962.0,33.3742,33.4421,33.3666,33.4195,45962.0
2017-04-03 11:10:00,44.27,44.28,44.22,44.25,26737.0,33.4119,33.4195,33.3742,33.3968,26737.0
2017-04-03 11:20:00,44.24,44.25,44.18,44.2,32278.0,33.3893,33.3968,33.344,33.3591,32278.0
2017-04-03 11:30:00,44.2,44.23,44.13,44.14,33733.0,33.3591,33.3817,33.3063,33.3138,33733.0
2017-04-03 11:40:00,44.13,44.21,44.13,44.19,46458.0,33.3063,33.3666,33.3063,33.3515,46458.0
2017-04-03 11:50:00,44.19,44.19,44.13,44.15,26963.0,33.3515,33.3515,33.3063,33.3214,26963.0
2017-04-03 12:00:00,44.15,44.19,44.14,44.17,21893.0,33.3214,33.3515,33.3138,33.3365,21893.0
2017-04-03 12:10:00,44.17,44.18,44.05,44.06,33125.0,33.3365,33.344,33.2459,33.2534,33125.0
2017-04-03 12:20:00,44.07,44.16,44.06,44.15,27259.0,33.261,33.3289,33.2534,33.3214,27259.0
2017-04-03 12:30:00,44.14,44.19,44.12,44.16,27477.0,33.3138,33.3515,33.2987,33.3289,27477.0
2017-04-03 12:40:00,44.16,44.18,44.14,44.16,18236.0,33.3289,33.344,33.3138,33.3289,18236.0
2017-04-03 12:50:00,44.16,44.17,44.15,44.16,22994.0,33.3289,33.3365,33.3214,33.3289,22994.0
2017-04-03 13:00:00,44.15,44.19,44.11,44.11,22636.0,33.3214,33.3515,33.2912,33.2912,22636.0
2017-04-03 13:10:00,44.11,44.13,44.07,44.07,23946.0,33.2912,33.3063,33.261,33.261,23946.0
2017-04-03 13:20:00,44.06,44.1,44.05,44.05,24938.0,33.2534,33.2836,33.2459,33.2459,24938.0
2017-04-03 13:30:00,44.05,44.07,44.03,44.03,25711.0,33.2459,33.261,33.2308,33.2308,25711.0
2017-04-03 13:40:00,44.04,44.06,44.02,44.04,41521.0,33.2383,33.2534,33.2232,33.2383,41521.0
2017-04-03 13:50:00,44.04,44.06,44.01,44.02,57845.0,33.2383,33.2534,33.2157,33.2232,57845.0
2017-04-03 14:00:00,44.02,44.07,44.01,44.05,49651.0,33.2232,33.261,33.2157,33.2459,49651.0
2017-04-03 14:10:00,44.05,44.07,44.03,44.04,29876.0,33.2459,33.261,33.2308,33.2383,29876.0
2017-04-03 14:20:00,44.04,44.12,44.03,44.12,39430.0,33.2383,33.2987,33.2308,33.2987,39430.0
2017-04-03 14:30:00,44.12,44.14,44.09,44.12,27972.0,33.2987,33.3138,33.2761,33.2987,27972.0
2017-04-03 14:40:00,44.12,44.2,44.11,44.18,33247.0,33.2987,33.3591,33.2912,33.344,33247.0
2017-04-03 14:50:00,44.18,44.19,44.13,44.18,28014.0,33.344,33.3515,33.3063,33.344,28014.0
2017-04-03 15:00:00,44.18,44.21,44.16,44.2,43151.0,33.344,33.3666,33.3289,33.3591,43151.0
2017-04-03 15:10:00,44.2,44.22,44.17,44.19,45184.0,33.3591,33.3742,33.3365,33.3515,45184.0
2017-04-03 15:20:00,44.2,44.24,44.18,44.2,61516.0,33.3591,33.3893,33.344,33.3591,61516.0
2017-04-03 15:30:00,44.19,44.19,44.1,44.1,63091.0,33.3515,33.3515,33.2836,33.2836,63091.0
2017-04-03 15:40:00,44.1,44.17,44.1,44.13,92270.0,33.2836,33.3365,33.2836,33.3063,92270.0
2017-04-03 15:50:00,44.12,44.27,44.12,44.26,267245.0,33.2987,33.4119,33.2987,33.4044,267245.0
2017-04-04 09:30:00,44.21,44.29,44.16,44.26,41054.0,33.3666,33.427,33.3289,33.4044,41054.0
2017-04-04 09:40:00,44.26,44.26,44.1,44.14,36875.0,33.4044,33.4044,33.2836,33.3138,36875.0
2017-04-04 09:50:00,44.14,44.22,44.1,44.18,71992.0,33.3138,33.3742,33.2836,33.344,71992.0
2017-04-04 10:00:00,44.18,44.21,44.06,44.06,29423.0,33.344,33.3666,33.2534,33.2534,29423.0
2017-04-04 10:10:00,44.05,44.07,44.0,44.05,26921.0,33.2459,33.261,33.2081,33.2459,26921.0
2017-04-04 10:20:00,44.04,44.08,44.0,44.03,20507.0,33.2383,33.2685,33.2081,33.2308,20507.0
2017-04-04 10:30:00,44.02,44.13,44.01,44.09,40510.0,33.2232,33.3063,33.2157,33.2761,40510.0
2017-04-04 10:40:00,44.09,44.16,44.06,44.07,40685.0,33.2761,33.3289,33.2534,33.261,40685.0
2017-04-04 10:50:00,44.06,44.08,43.98,44.03,55821.0,33.2534,33.2685,33.1931,33.2308,55821.0
2017-04-04 11:00:00,44.04,44.06,43.95,43.97,53616.0,33.2383,33.2534,33.1704,33.1855,53616.0
2017-04-04 11:10:00,43.98,44.07,43.96,44.03,36537.0,33.1931,33.261,33.178,33.2308,36537.0
2017-04-04 11:20:00,44.03,44.08,44.01,44.07,47678.0,33.2308,33.2685,33.2157,33.261,47678.0
2017-04-04 11:30:00,44.07,44.09,44.05,44.06,39641.0,33.261,33.2761,33.2459,33.2534,39641.0
2017-04-04 11:40:00,44.07,44.13,44.06,44.1,90567.0,33.261,33.3063,33.2534,33.2836,90567.0
2017-04-04 11:50:00,44.1,44.13,44.08,44.11,38072.0,33.2836,33.3063,33.2685,33.2912,38072.0
2017-04-04 12:00:00,44.11,44.17,44.09,44.12,49227.0,33.2912,33.3365,33.2761,33.2987,49227.0
2017-04-04 12:10:00,44.12,44.17,44.09,44.17,37470.0,33.2987,33.3365,33.2761,33.3365,37470.0
2017-04-04 12:20:00,44.17,44.19,44.14,44.19,30406.0,33.3365,33.3515,33.3138,33.3515,30406.0
2017-04-04 12:30:00,44.18,44.22,44.16,44.21,43826.0,33.344,33.3742,33.3289,33.3666,43826.0
2017-04-04 12:40:00,44.21,44.27,44.19,44.25,44800.0,33.3666,33.4119,33.3515,33.3968,44800.0
2017-04-04 12:50:00,44.25,44.27,44.22,44.23,23295.0,33.3968,33.4119,33.3742,33.3817,23295.0
2017-04-04 13:00:00,44.23,44.24,44.2,44.22,28371.0,33.3817,33.3893,33.3591,33.3742,28371.0
2017-04-04 13:10:00,44.22,44.24,44.2,44.22,27330.0,33.3742,33.3893,33.3591,33.3742,27330.0
2017-04-04 13:20:00,44.22,44.22,44.2,44.2,35970.0,33.3742,33.3742,33.3591,33.3591,35970.0
2017-04-04 13:30:00,44.2,44.25,44.19,44.25,56523.0,33.3591,33.3968,33.3515,33.3968,56523.0
2017-04-04 13:40:00,44.25,44.33,44.24,44.32,38848.0,33.3968,33.4572,33.3893,33.4497,38848.0
2017-04-04 13:50:00,44.32,44.33,44.27,44.28,40189.0,33.4497,33.4572,33.4119,33.4195,40189.0
2017-04-04 14:00:00,44.29,44.3,44.25,44.29,39724.0,33.427,33.4346,33.3968,33.427,39724.0
2017-04-04 14:10:00,44.29,44.38,44.28,44.34,52283.0,33.427,33.4949,33.4195,33.4648,52283.0
2017-04-04 14:20:00,44.34,44.39,44.33,44.39,47285.0,33.4648,33.5025,33.4572,33.5025,47285.0
2017-04-04 14:30:00,44.39,44.42,44.37,44.38,74733.0,33.5025,33.5251,33.4874,33.4949,74733.0
2017-04-04 14:40:00,44.38,44.42,44.37,44.4,38235.0,33.4949,33.5251,33.4874,33.51,38235.0
2017-04-04 14:50:00,44.4,44.42,44.36,44.37,58943.0,33.51,33.5251,33.4798,33.4874,58943.0
2017-04-04 15:00:00,44.36,44.39,44.33,44.34,93870.0,33.4798,33.5025,33.4572,33.4648,93870.0
2017-04-04 15:10:00,44.34,44.34,44.19,44.2,89074.0,33.4648,33.4648,33.3515,33.3591,89074.0
2017-04-04 15:20:00,44.2,44.21,44.16,44.18,94105.0,33.3591,33.3666,33.3289,33.344,94105.0
2017-04-04 15:30:00,44.18,44.3,44.17,44.28,157074.0,33.344,33.4346,33.3365,33.4195,157074.0
2017-04-04 15:40:00,44.29,44.29,44.24,44.29,172634.0,33.427,33.427,33.3893,33.427,172634.0
2017-04-04 15:50:00,44.29,44.31,44.24,44.27,228273.0,33.427,33.4421,33.3893,33.4119,228273.0
2017-04-05 09:30:00,44.24,44.24,44.08,44.12,60236.0,33.3893,33.3893,33.2685,33.2987,60236.0
2017-04-05 09:40:00,44.12,44.25,44.09,44.11,45386.0,33.2987,33.3968,33.2761,33.2912,45386.0
2017-04-05 09:50:00,44.11,44.18,44.11,44.14,22488.0,33.2912,33.344,33.2912,33.3138,22488.0
2017-04-05 10:00:00,44.13,44.29,44.11,44.23,26587.0,33.3063,33.427,33.2912,33.3817,26587.0
2017-04-05 10:10:00,44.24,44.36,44.23,44.36,32639.0,33.3893,33.4798,33.3817,33.4798,32639.0
2017-04-05 10:20:00,44.36,44.41,44.34,44.35,26364.0,33.4798,33.5176,33.4648,33.4723,26364.0
2017-04-05 10:30:00,44.34,44.39,44.32,44.33,26411.0,33.4648,33.5025,33.4497,33.4572,26411.0
2017-04-05 10:40:00,44.34,44.4,44.33,44.38,33413.0,33.4648,33.51,33.4572,33.4949,33413.0
2017-04-05 10:50:00,44.38,44.39,44.34,44.35,22365.0,33.4949,33.5025,33.4648,33.4723,22365.0
2017-04-05 11:00:00,44.34,44.38,44.32,44.33,24803.0,33.4648,33.4949,33.4497,33.4572,24803.0
2017-04-05 11:10:00,44.32,44.39,44.27,44.39,28891.0,33.4497,33.5025,33.4119,33.5025,28891.0
2017-04-05 11:20:00,44.38,44.39,44.32,44.32,25776.0,33.4949,33.5025,33.4497,33.4497,25776.0
2017-04-05 11:30:00,44.32,44.35,44.24,44.26,21119.0,33.4497,33.4723,33.3893,33.4044,21119.0
2017-04-05 11:40:00,44.26,44.26,44.19,44.25,28955.0,33.4044,33.4044,33.3515,33.3968,28955.0
2017-04-05 11:50:00,44.25,44.25,44.22,44.24,36048.0,33.3968,33.3968,33.3742,33.3893,36048.0
2017-04-05 12:00:00,44.25,44.29,44.23,44.26,20756.0,33.3968,33.427,33.3817,33.4044,20756.0
2017-04-05 12:10:00,44.26,44.29,44.25,44.29,16154.0,33.4044,33.427,33.3968,33.427,16154.0
2017-04-05 12:20:00,44.3,44.36,44.29,44.35,18696.0,33.4346,33.4798,33.427,33.4723,18696.0
2017-04-05 12:30:00,44.36,44.37,44.33,44.34,25988.0,33.4798,33.4874,33.4572,33.4648,25988.0
2017-04-05 12:40:00,44.34,44.34,44.27,44.31,12085.0,33.4648,33.4648,33.4119,33.4421,12085.0
2017-04-05 12:50:00,44.31,44.33,44.28,44.3,15439.0,33.4421,33.4572,33.4195,33.4346,15439.0
2017-04-05 13:00:00,44.3,44.34,44.28,44.31,19808.0,33.4346,33.4648,33.4195,33.4421,19808.0
2017-04-05 13:10:00,44.3,44.32,44.29,44.3,19469.0,33.4346,33.4497,33.427,33.4346,19469.0
2017-04-05 13:20:00,44.31,44.37,44.3,44.34,26263.0,33.4421,33.4874,33.4346,33.4648,26263.0
2017-04-05 13:30:00,44.33,44.37,44.32,44.36,28732.0,33.4572,33.4874,33.4497,33.4798,28732.0
2017-04-05 13:40:00,44.35,44.36,44.33,44.35,17392.0,33.4723,33.4798,33.4572,33.4723,17392.0
2017-04-05 13:50:00,44.35,44.42,44.34,44.4,19985.0,33.4723,33.5251,33.4648,33.51,19985.0
2017-04-05 14:00:00,44.4,44.42,44.29,44.33,42729.0,33.51,33.5251,33.427,33.4572,42729.0
2017-04-05 14:10:00,44.33,44.37,44.32,44.33,33334.0,33.4572,33.4874,33.4497,33.4572,33334.0
2017-04-05 14:20:00,44.33,44.36,44.28,44.3,47202.0,33.4572,33.4798,33.4195,33.4346,47202.0
2017-04-05 14:30:00,44.32,44.33,44.24,44.24,25861.0,33.4497,33.4572,33.3893,33.3893,25861.0
2017-04-05 14:40:00,44.23,44.25,44.18,44.2,23831.0,33.3817,33.3968,33.344,33.3591,23831.0
2017-04-05 14:50:00,44.21,44.23,44.15,44.2,27286.0,33.3666,33.3817,33.3214,33.3591,27286.0
2017-04-05 15:00:00,44.2,44.28,44.18,44.27,47341.0,33.3591,33.4195,33.344,33.4119,47341.0
2017-04-05 15:10:00,44.27,44.28,44.16,44.18,69504.0,33.4119,33.4195,33.3289,33.344,69504.0
2017-04-05 15:20:00,44.18,44.33,44.13,44.3,112014.0,33.344,33.4572,33.3063,33.4346,112014.0
2017-04-05 15:30:00,44.3,44.32,44.27,44.28,164088.0,33.4346,33.4497,33.4119,33.4195,164088.0
2017-04-05 15:40:00,44.28,44.37,44.28,44.32,160930.0,33.4195,33.4874,33.4195,33.4497,160930.0
2017-04-05 15:50:00,44.33,44.53,44.31,44.43,401009.0,33.4572,33.6082,33.4421,33.5327,401009.0
2017-04-06 09:30:00,44.28,44.39,44.16,44.36,59662.0,33.4195,33.5025,33.3289,33.4798,59662.0
2017-04-06 09:40:00,44.37,44.47,44.35,44.39,49554.0,33.4874,33.5629,33.4723,33.5025,49554.0
2017-04-06 09:50:00,44.39,44.42,44.35,44.37,52033.0,33.5025,33.5251,33.4723,33.4874,52033.0
2017-04-06 10:00:00,44.37,44.37,44.16,44.2,104268.0,33.4874,33.4874,33.3289,33.3591,104268.0
2017-04-06 10:10:00,44.19,44.22,44.18,44.21,57831.0,33.3515,33.3742,33.344,33.3666,57831.0
2017-04-06 10:20:00,44.21,44.25,44.17,44.25,23071.0,33.3666,33.3968,33.3365,33.3968,23071.0
2017-04-06 10:30:00,44.25,44.31,44.22,44.24,36512.0,33.3968,33.4421,33.3742,33.3893,36512.0
2017-04-06 10:40:00,44.25,44.26,44.17,44.26,57829.0,33.3968,33.4044,33.3365,33.4044,57829.0
2017-04-06 10:50:00,44.26,44.35,44.25,44.34,56185.0,33.4044,33.4723,33.3968,33.4648,56185.0
2017-04-06 11:00:00,44.34,44.36,44.3,44.31,68301.0,33.4648,33.4798,33.4346,33.4421,68301.0
2017-04-06 11:10:00,44.3,44.36,44.29,44.34,47955.0,33.4346,33.4798,33.427,33.4648,47955.0
2017-04-06 11:20:00,44.34,44.35,44.27,44.27,49229.0,33.4648,33.4723,33.4119,33.4119,49229.0
2017-04-06 11:30:00,44.27,44.4,44.27,44.4,44590.0,33.4119,33.51,33.4119,33.51,44590.0
2017-04-06 11:40:00,44.4,44.5,44.36,44.48,90178.0,33.51,33.5855,33.4798,33.5704,90178.0
2017-04-06 11:50:00,44.48,44.52,44.41,44.44,46668.0,33.5704,33.6006,33.5176,33.5402,46668.0
2017-04-06 12:00:00,44.43,44.46,44.39,44.46,42010.0,33.5327,33.5553,33.5025,33.5553,42010.0
2017-04-06 12:10:00,44.46,44.48,44.44,44.46,33770.0,33.5553,33.5704,33.5402,33.5553,33770.0
2017-04-06 12:20:00,44.46,44.5,44.44,44.49,32760.0,33.5553,33.5855,33.5402,33.578,32760.0
2017-04-06 12:30:00,44.49,44.5,44.45,44.48,28218.0,33.578,33.5855,33.5478,33.5704,28218.0
2017-04-06 12:40:00,44.48,44.5,44.46,44.49,48198.0,33.5704,33.5855,33.5553,33.578,48198.0
2017-04-06 12:50:00,44.49,44.5,44.43,44.45,24508.0,33.578,33.5855,33.5327,33.5478,24508.0
2017-04-06 13:00:00,44.45,44.48,44.43,44.48,70765.0,33.5478,33.5704,33.5327,33.5704,70765.0
2017-04-06 13:10:00,44.47,44.53,44.46,44.52,74378.0,33.5629,33.6082,33.5553,33.6006,74378.0
2017-04-06 13:20:00,44.52,44.61,44.5,44.61,64493.0,33.6006,33.6685,33.5855,33.6685,64493.0
2017-04-06 13:30:00,44.61,44.66,44.6,44.63,116697.0,33.6685,33.7063,33.661,33.6836,116697.0
2017-04-06 13:40:00,44.64,44.67,44.61,44.67,31888.0,33.6912,33.7138,33.6685,33.7138,31888.0
2017-04-06 13:50:00,44.67,44.77,44.66,44.75,98110.0,33.7138,33.7893,33.7063,33.7742,98110.0
2017-04-06 14:00:00,44.75,44.8,44.67,44.72,123121.0,33.7742,33.8119,33.7138,33.7516,123121.0
2017-04-06 14:10:00,44.71,44.77,44.7,44.77,45601.0,33.744,33.7893,33.7365,33.7893,45601.0
2017-04-06 14:20:00,44.77,44.82,44.74,44.79,50156.0,33.7893,33.827,33.7666,33.8044,50156.0
2017-04-06 14:30:00,44.78,44.8,44.72,44.77,39350.0,33.7968,33.8119,33.7516,33.7893,39350.0
2017-04-06 14:40:00,44.77,44.79,44.69,44.71,50677.0,33.7893,33.8044,33.7289,33.744,50677.0
2017-04-06 14:50:00,44.71,44.72,44.65,44.71,66662.0,33.744,33.7516,33.6987,33.744,66662.0
2017-04-06 15:00:00,44.71,44.76,44.71,44.73,63778.0,33.744,33.7817,33.744,33.7591,63778.0
2017-04-06 15:10:00,44.73,44.78,44.71,44.77,62590.0,33.7591,33.7968,33.744,33.7893,62590.0
2017-04-06 15:20:00,44.77,44.78,44.75,44.78,111076.0,33.7893,33.7968,33.7742,33.7968,111076.0
2017-04-06 15:30:00,44.77,44.78,44.75,44.76,135608.0,33.7893,33.7968,33.7742,33.7817,135608.0
2017-04-06 15:40:00,44.76,44.76,44.72,44.73,193500.0,33.7817,33.7817,33.7516,33.7591,193500.0
2017-04-06 15:50:00,44.73,44.9,44.72,44.89,733415.0,33.7591,33.8874,33.7516,33.8799,733415.0
2017-04-07 09:30:00,44.97,45.04,44.84,45.04,72136.0,33.9402,33.9931,33.8421,33.9931,72136.0
2017-04-07 09:40:00,45.04,45.05,44.99,45.05,48742.0,33.9931,34.0006,33.9553,34.0006,48742.0
2017-04-07 09:50:00,45.05,45.07,44.92,44.96,89636.0,34.0006,34.0157,33.9025,33.9327,89636.0
2017-04-07 10:00:00,44.96,45.01,44.94,44.99,61044.0,33.9327,33.9704,33.9176,33.9553,61044.0
2017-04-07 10:10:00,44.99,45.06,44.95,44.99,63982.0,33.9553,34.0082,33.9251,33.9553,63982.0
2017-04-07 10:20:00,44.98,45.06,44.97,45.05,59677.0,33.9478,34.0082,33.9402,34.0006,59677.0
2017-04-07 10:30:00,45.04,45.14,45.01,45.03,83282.0,33.9931,34.0685,33.9704,33.9855,83282.0
2017-04-07 10:40:00,45.03,45.16,45.0,45.11,91210.0,33.9855,34.0836,33.9629,34.0459,91210.0
2017-04-07 10:50:00,45.11,45.18,45.09,45.16,95685.0,34.0459,34.0987,34.0308,34.0836,95685.0
2017-04-07 11:00:00,45.16,45.19,45.09,45.14,82518.0,34.0836,34.1063,34.0308,34.0685,82518.0
2017-04-07 11:10:00,45.14,45.14,45.1,45.12,58150.0,34.0685,34.0685,34.0384,34.0534,58150.0
2017-04-07 11:20:00,45.13,45.15,45.09,45.13,81725.0,34.061,34.0761,34.0308,34.061,81725.0
2017-04-07 11:30:00,45.12,45.15,45.09,45.11,74673.0,34.0534,34.0761,34.0308,34.0459,74673.0
2017-04-07 11:40:00,45.11,45.13,45.06,45.12,52444.0,34.0459,34.061,34.0082,34.0534,52444.0
2017-04-07 11:50:00,45.12,45.14,45.1,45.12,67194.0,34.0534,34.0685,34.0384,34.0534,67194.0
2017-04-07 12:00:00,45.12,45.12,45.07,45.1,58568.0,34.0534,34.0534,34.0157,34.0384,58568.0
2017-04-07 12:10:00,45.09,45.15,45.09,45.12,102229.0,34.0308,34.0761,34.0308,34.0534,102229.0
2017-04-07 12:20:00,45.12,45.12,45.06,45.07,77002.0,34.0534,34.0534,34.0082,34.0157,77002.0
2017-04-07 12:30:00,45.06,45.07,45.01,45.05,53933.0,34.0082,34.0157,33.9704,34.0006,53933.0
2017-04-07 12:40:00,45.06,45.06,44.94,44.97,50992.0,34.0082,34.0082,33.9176,33.9402,50992.0
2017-04-07 12:50:00,44.97,44.98,44.88,44.88,72304.0,33.9402,33.9478,33.8723,33.8723,72304.0
2017-04-07 13:00:00,44.87,44.89,44.74,44.75,62879.0,33.8648,33.8799,33.7666,33.7742,62879.0
2017-04-07 13:10:00,44.75,44.76,44.69,44.71,55773.0,33.7742,33.7817,33.7289,33.744,55773.0
2017-04-07 13:20:00,44.7,44.75,44.7,44.75,52667.0,33.7365,33.7742,33.7365,33.7742,52667.0
2017-04-07 13:30:00,44.76,44.81,44.73,44.75,81922.0,33.7817,33.8195,33.7591,33.7742,81922.0
2017-04-07 13:40:00,44.75,44.76,44.68,44.69,73487.0,33.7742,33.7817,33.7214,33.7289,73487.0
2017-04-07 13:50:00,44.7,44.72,44.68,44.68,48859.0,33.7365,33.7516,33.7214,33.7214,48859.0
2017-04-07 14:00:00,44.69,45.14,44.69,44.84,265790.0,33.7289,34.0685,33.7289,33.8421,265790.0
2017-04-07 14:10:00,44.84,44.89,44.83,44.84,92497.0,33.8421,33.8799,33.8346,33.8421,92497.0
2017-04-07 14:20:00,44.84,44.89,44.84,44.87,76033.0,33.8421,33.8799,33.8421,33.8648,76033.0
2017-04-07 14:30:00,44.86,44.96,44.84,44.86,94468.0,33.8572,33.9327,33.8421,33.8572,94468.0
2017-04-07 14:40:00,44.86,44.9,44.84,44.84,47677.0,33.8572,33.8874,33.8421,33.8421,47677.0
2017-04-07 14:50:00,44.84,44.85,44.76,44.77,44171.0,33.8421,33.8497,33.7817,33.7893,44171.0
2017-04-07 15:00:00,44.77,44.83,44.76,44.82,73995.0,33.7893,33.8346,33.7817,33.827,73995.0
2017-04-07 15:10:00,44.82,44.87,44.8,44.84,80379.0,33.827,33.8648,33.8119,33.8421,80379.0
2017-04-07 15:20:00,44.83,44.85,44.8,44.8,60412.0,33.8346,33.8497,33.8119,33.8119,60412.0
2017-04-07 15:30:00,44.8,44.81,44.73,44.74,109264.0,33.8119,33.8195,33.7591,33.7666,109264.0
2017-04-07 15:40:00,44.75,44.77,44.69,44.72,122948.0,33.7742,33.7893,33.7289,33.7516,122948.0
2017-04-07 15:50:00,44.72,44.73,44.66,44.72,364456.0,33.7516,33.7591,33.7063,33.7516,364456.0
2017-04-10 09:30:00,44.68,44.72,44.37,44.4,78863.0,33.7214,33.7516,33.4874,33.51,78863.0
2017-04-10 09:40:00,44.36,44.37,44.25,44.25,76493.0,33.4798,33.4874,33.3968,33.3968,76493.0
2017-04-10 09:50:00,44.24,44.36,44.24,44.34,87580.0,33.3893,33.4798,33.3893,33.4648,87580.0
2017-04-10 10:00:00,44.35,44.44,44.35,44.38,50181.0,33.4723,33.5402,33.4723,33.4949,50181.0
2017-04-10 10:10:00,44.39,44.43,44.38,44.4,34502.0,33.5025,33.5327,33.4949,33.51,34502.0
2017-04-10 10:20:00,44.41,44.42,44.36,44.37,38144.0,33.5176,33.5251,33.4798,33.4874,38144.0
2017-04-10 10:30:00,44.38,44.44,44.36,44.39,47098.0,33.4949,33.5402,33.4798,33.5025,47098.0
2017-04-10 10:40:00,44.39,44.39,44.32,44.37,53164.0,33.5025,33.5025,33.4497,33.4874,53164.0
2017-04-10 10:50:00,44.36,44.48,44.35,44.45,66060.0,33.4798,33.5704,33.4723,33.5478,66060.0
2017-04-10 11:00:00,44.45,44.49,44.42,44.42,41545.0,33.5478,33.578,33.5251,33.5251,41545.0
2017-04-10 11:10:00,44.43,44.44,44.4,44.42,37050.0,33.5327,33.5402,33.51,33.5251,37050.0
2017-04-10 11:20:00,44.41,44.45,44.4,44.43,17598.0,33.5176,33.5478,33.51,33.5327,17598.0
2017-04-10 11:30:00,44.44,44.48,44.36,44.37,44226.0,33.5402,33.5704,33.4798,33.4874,44226.0
2017-04-10 11:40:00,44.37,44.41,44.36,44.37,44944.0,33.4874,33.5176,33.4798,33.4874,44944.0
2017-04-10 11:50:00,44.36,44.47,44.36,44.47,24083.0,33.4798,33.5629,33.4798,33.5629,24083.0
2017-04-10 12:00:00,44.46,44.63,44.45,44.52,122641.0,33.5553,33.6836,33.5478,33.6006,122641.0
2017-04-10 12:10:00,44.53,44.55,44.46,44.47,55253.0,33.6082,33.6232,33.5553,33.5629,55253.0
2017-04-10 12:20:00,44.47,44.49,44.43,44.47,30524.0,33.5629,33.578,33.5327,33.5629,30524.0
2017-04-10 12:30:00,44.47,44.52,44.44,44.5,29550.0,33.5629,33.6006,33.5402,33.5855,29550.0
2017-04-10 12:40:00,44.49,44.52,44.47,44.52,34621.0,33.578,33.6006,33.5629,33.6006,34621.0
2017-04-10 12:50:00,44.51,44.54,44.49,44.54,22378.0,33.5931,33.6157,33.578,33.6157,22378.0
2017-04-10 13:00:00,44.54,44.54,44.5,44.53,20398.0,33.6157,33.6157,33.5855,33.6082,20398.0
2017-04-10 13:10:00,44.52,44.55,44.51,44.54,17284.0,33.6006,33.6232,33.5931,33.6157,17284.0
2017-04-10 13:20:00,44.54,44.59,44.53,44.59,25222.0,33.6157,33.6534,33.6082,33.6534,25222.0
2017-04-10 13:30:00,44.59,44.59,44.55,44.57,21784.0,33.6534,33.6534,33.6232,33.6383,21784.0
2017-04-10 13:40:00,44.57,44.59,44.56,44.59,16453.0,33.6383,33.6534,33.6308,33.6534,16453.0
2017-04-10 13:50:00,44.58,44.59,44.56,44.58,23176.0,33.6459,33.6534,33.6308,33.6459,23176.0
2017-04-10 14:00:00,44.58,44.61,44.56,44.59,38032.0,33.6459,33.6685,33.6308,33.6534,38032.0
2017-04-10 14:10:00,44.59,44.64,44.58,44.63,26083.0,33.6534,33.6912,33.6459,33.6836,26083.0
2017-04-10 14:20:00,44.64,44.64,44.53,44.54,55445.0,33.6912,33.6912,33.6082,33.6157,55445.0
2017-04-10 14:30:00,44.55,44.59,44.54,44.58,33568.0,33.6232,33.6534,33.6157,33.6459,33568.0
2017-04-10 14:40:00,44.58,44.74,44.57,44.73,60923.0,33.6459,33.7666,33.6383,33.7591,60923.0
2017-04-10 14:50:00,44.73,44.77,44.69,44.77,59660.0,33.7591,33.7893,33.7289,33.7893,59660.0
2017-04-10 15:00:00,44.77,44.83,44.76,44.78,80103.0,33.7893,33.8346,33.7817,33.7968,80103.0
2017-04-10 15:10:00,44.77,44.84,44.77,44.78,66224.0,33.7893,33.8421,33.7893,33.7968,66224.0
2017-04-10 15:20:00,44.78,44.82,44.74,44.79,65401.0,33.7968,33.827,33.7666,33.8044,65401.0
2017-04-10 15:30:00,44.79,44.8,44.73,44.78,96231.0,33.8044,33.8119,33.7591,33.7968,96231.0
2017-04-10 15:40:00,44.77,44.78,44.69,44.7,122347.0,33.7893,33.7968,33.7289,33.7365,122347.0
2017-04-10 15:50:00,44.69,44.72,44.64,44.66,327941.0,33.7289,33.7516,33.6912,33.7063,327941.0
2017-04-11 09:30:00,44.65,44.76,44.4,44.74,123552.0,33.6987,33.7817,33.51,33.7666,123552.0
2017-04-11 09:40:00,44.74,44.79,44.67,44.79,175593.0,33.7666,33.8044,33.7138,33.8044,175593.0
2017-04-11 09:50:00,44.79,44.84,44.7,44.74,122669.0,33.8044,33.8421,33.7365,33.7666,122669.0
2017-04-11 10:00:00,44.75,44.82,44.74,44.82,71985.0,33.7742,33.827,33.7666,33.827,71985.0
2017-04-11 10:10:00,44.82,44.93,44.82,44.93,64772.0,33.827,33.91,33.827,33.91,64772.0
2017-04-11 10:20:00,44.93,44.96,44.89,44.93,66424.0,33.91,33.9327,33.8799,33.91,66424.0
2017-04-11 10:30:00,44.93,44.97,44.91,44.91,100507.0,33.91,33.9402,33.895,33.895,100507.0
2017-04-11 10:40:00,44.9,44.99,44.87,44.98,82859.0,33.8874,33.9553,33.8648,33.9478,82859.0
2017-04-11 10:50:00,44.98,45.0,44.93,44.99,69151.0,33.9478,33.9629,33.91,33.9553,69151.0
2017-04-11 11:00:00,44.99,45.05,44.99,45.04,36902.0,33.9553,34.0006,33.9553,33.9931,36902.0
2017-04-11 11:10:00,45.05,45.13,45.03,45.13,56803.0,34.0006,34.061,33.9855,34.061,56803.0
2017-04-11 11:20:00,45.13,45.16,45.06,45.07,46019.0,34.061,34.0836,34.0082,34.0157,46019.0
2017-04-11 11:30:00,45.07,45.1,45.06,45.08,22906.0,34.0157,34.0384,34.0082,34.0233,22906.0
2017-04-11 11:40:00,45.08,45.09,45.01,45.02,34959.0,34.0233,34.0308,33.9704,33.978,34959.0
2017-04-11 11:50:00,45.01,45.05,45.01,45.01,41237.0,33.9704,34.0006,33.9704,33.9704,41237.0
2017-04-11 12:00:00,45.0,45.0,44.95,44.99,19788.0,33.9629,33.9629,33.9251,33.9553,19788.0
2017-04-11 12:10:00,44.99,45.0,44.97,44.98,18845.0,33.9553,33.9629,33.9402,33.9478,18845.0
2017-04-11 12:20:00,44.97,44.99,44.95,44.96,21181.0,33.9402,33.9553,33.9251,33.9327,21181.0
2017-04-11 12:30:00,44.96,44.99,44.95,44.99,28743.0,33.9327,33.9553,33.9251,33.9553,28743.0
2017-04-11 12:40:00,44.99,45.07,44.97,45.06,44537.0,33.9553,34.0157,33.9402,34.0082,44537.0
2017-04-11 12:50:00,45.05,45.12,45.05,45.11,53855.0,34.0006,34.0534,34.0006,34.0459,53855.0
2017-04-11 13:00:00,45.12,45.16,45.09,45.14,126209.0,34.0534,34.0836,34.0308,34.0685,126209.0
2017-04-11 13:10:00,45.14,45.18,45.14,45.18,42254.0,34.0685,34.0987,34.0685,34.0987,42254.0
2017-04-11 13:20:00,45.18,45.26,45.17,45.26,50244.0,34.0987,34.1591,34.0912,34.1591,50244.0
2017-04-11 13:30:00,45.26,45.28,45.24,45.27,92696.0,34.1591,34.1742,34.144,34.1667,92696.0
2017-04-11 13:40:00,45.26,45.32,45.26,45.29,108611.0,34.1591,34.2044,34.1591,34.1817,108611.0
2017-04-11 13:50:00,45.29,45.33,45.28,45.33,76217.0,34.1817,34.2119,34.1742,34.2119,76217.0
2017-04-11 14:00:00,45.33,45.38,45.31,45.34,97761.0,34.2119,34.2497,34.1968,34.2195,97761.0
2017-04-11 14:10:00,45.34,45.37,45.32,45.36,69097.0,34.2195,34.2421,34.2044,34.2346,69097.0
2017-04-11 14:20:00,45.35,45.37,45.32,45.33,88035.0,34.227,34.2421,34.2044,34.2119,88035.0
2017-04-11 14:30:00,45.33,45.33,45.26,45.32,37494.0,34.2119,34.2119,34.1591,34.2044,37494.0
2017-04-11 14:40:00,45.32,45.41,45.31,45.41,67660.0,34.2044,34.2723,34.1968,34.2723,67660.0
2017-04-11 14:50:00,45.4,45.44,45.4,45.43,91992.0,34.2648,34.295,34.2648,34.2874,91992.0
2017-04-11 15:00:00,45.42,45.45,45.39,45.4,132684.0,34.2799,34.3025,34.2572,34.2648,132684.0
2017-04-11 15:10:00,45.4,45.4,45.26,45.27,125840.0,34.2648,34.2648,34.1591,34.1667,125840.0
2017-04-11 15:20:00,45.27,45.3,45.23,45.3,124208.0,34.1667,34.1893,34.1365,34.1893,124208.0
2017-04-11 15:30:00,45.31,45.35,45.27,45.34,183192.0,34.1968,34.227,34.1667,34.2195,183192.0
2017-04-11 15:40:00,45.34,45.35,45.29,45.3,314959.0,34.2195,34.227,34.1817,34.1893,314959.0
2017-04-11 15:50:00,45.3,45.33,45.26,45.3,444301.0,34.1893,34.2119,34.1591,34.1893,444301.0
2017-04-12 09:30:00,45.19,45.19,44.98,45.02,70067.0,34.1063,34.1063,33.9478,33.978,70067.0
2017-04-12 09:40:00,45.02,45.13,45.01,45.1,74065.0,33.978,34.061,33.9704,34.0384,74065.0
2017-04-12 09:50:00,45.1,45.17,45.08,45.16,132910.0,34.0384,34.0912,34.0233,34.0836,132910.0
2017-04-12 10:00:00,45.16,45.2,45.13,45.13,106195.0,34.0836,34.1138,34.061,34.061,106195.0
2017-04-12 10:10:00,45.14,45.19,45.12,45.16,68146.0,34.0685,34.1063,34.0534,34.0836,68146.0
2017-04-12 10:20:00,45.17,45.3,45.14,45.3,256416.0,34.0912,34.1893,34.0685,34.1893,256416.0
2017-04-12 10:30:00,45.29,45.3,45.15,45.18,66517.0,34.1817,34.1893,34.0761,34.0987,66517.0
2017-04-12 10:40:00,45.16,45.18,45.13,45.16,37063.0,34.0836,34.0987,34.061,34.0836,37063.0
2017-04-12 10:50:00,45.16,45.19,45.14,45.19,42172.0,34.0836,34.1063,34.0685,34.1063,42172.0
2017-04-12 11:00:00,45.18,45.24,45.18,45.19,34056.0,34.0987,34.144,34.0987,34.1063,34056.0
2017-04-12 11:10:00,45.19,45.24,45.18,45.21,85967.0,34.1063,34.144,34.0987,34.1214,85967.0
2017-04-12 11:20:00,45.21,45.25,45.19,45.25,56620.0,34.1214,34.1516,34.1063,34.1516,56620.0
2017-04-12 11:30:00,45.24,45.3,45.24,45.26,57578.0,34.144,34.1893,34.144,34.1591,57578.0
2017-04-12 11:40:00,45.25,45.28,45.23,45.27,40925.0,34.1516,34.1742,34.1365,34.1667,40925.0
2017-04-12 11:50:00,45.28,45.29,45.24,45.26,44731.0,34.1742,34.1817,34.144,34.1591,44731.0
2017-04-12 12:00:00,45.26,45.35,45.26,45.32,76021.0,34.1591,34.227,34.1591,34.2044,76021.0
2017-04-12 12:10:00,45.32,45.35,45.29,45.3,92729.0,34.2044,34.227,34.1817,34.1893,92729.0
2017-04-12 12:20:00,45.3,45.34,45.28,45.33,78345.0,34.1893,34.2195,34.1742,34.2119,78345.0
2017-04-12 12:30:00,45.33,45.38,45.31,45.35,64445.0,34.2119,34.2497,34.1968,34.227,64445.0
2017-04-12 12:40:00,45.34,45.36,45.34,45.36,49774.0,34.2195,34.2346,34.2195,34.2346,49774.0
2017-04-12 12:50:00,45.36,45.36,45.32,45.35,83620.0,34.2346,34.2346,34.2044,34.227,83620.0
2017-04-12 13:00:00,45.34,45.36,45.3,45.33,30137.0,34.2195,34.2346,34.1893,34.2119,30137.0
2017-04-12 13:10:00,45.33,45.34,45.3,45.31,23803.0,34.2119,34.2195,34.1893,34.1968,23803.0
2017-04-12 13:20:00,45.31,45.31,45.24,45.26,23808.0,34.1968,34.1968,34.144,34.1591,23808.0
2017-04-12 13:30:00,45.27,45.29,45.24,45.29,25614.0,34.1667,34.1817,34.144,34.1817,25614.0
2017-04-12 13:40:00,45.29,45.29,45.25,45.28,35105.0,34.1817,34.1817,34.1516,34.1742,35105.0
2017-04-12 13:50:00,45.28,45.36,45.27,45.35,48696.0,34.1742,34.2346,34.1667,34.227,48696.0
2017-04-12 14:00:00,45.35,45.38,45.33,45.38,30903.0,34.227,34.2497,34.2119,34.2497,30903.0
2017-04-12 14:10:00,45.37,45.43,45.36,45.41,40583.0,34.2421,34.2874,34.2346,34.2723,40583.0
2017-04-12 14:20:00,45.41,45.45,45.38,45.45,35824.0,34.2723,34.3025,34.2497,34.3025,35824.0
2017-04-12 14:30:00,45.45,45.46,45.42,45.44,73558.0,34.3025,34.3101,34.2799,34.295,73558.0
2017-04-12 14:40:00,45.43,45.48,45.43,45.44,92778.0,34.2874,34.3251,34.2874,34.295,92778.0
2017-04-12 14:50:00,45.45,45.51,45.44,45.51,85397.0,34.3025,34.3478,34.295,34.3478,85397.0
2017-04-12 15:00:00,45.51,45.55,45.48,45.53,77042.0,34.3478,34.378,34.3251,34.3629,77042.0
2017-04-12 15:10:00,45.53,45.6,45.51,45.6,93484.0,34.3629,34.4157,34.3478,34.4157,93484.0
2017-04-12 15:20:00,45.6,45.65,45.59,45.6,91942.0,34.4157,34.4535,34.4082,34.4157,91942.0
2017-04-12 15:30:00,45.6,45.63,45.58,45.6,124755.0,34.4157,34.4384,34.4006,34.4157,124755.0
2017-04-12 15:40:00,45.6,45.62,45.57,45.6,173725.0,34.4157,34.4308,34.3931,34.4157,173725.0
2017-04-12 15:50:00,45.6,45.65,45.6,45.63,305069.0,34.4157,34.4535,34.4157,34.4384,305069.0
2017-04-13 09:30:00,45.69,45.69,45.46,45.48,45551.0,34.4836,34.4836,34.3101,34.3251,45551.0
2017-04-13 09:40:00,45.49,45.52,45.43,45.47,60274.0,34.3327,34.3553,34.2874,34.3176,60274.0
2017-04-13 09:50:00,45.46,45.52,45.44,45.45,85817.0,34.3101,34.3553,34.295,34.3025,85817.0
2017-04-13 10:00:00,45.44,45.5,45.34,45.4,81137.0,34.295,34.3402,34.2195,34.2648,81137.0
2017-04-13 10:10:00,45.4,45.44,45.36,45.41,69270.0,34.2648,34.295,34.2346,34.2723,69270.0
2017-04-13 10:20:00,45.42,45.54,45.42,45.53,59039.0,34.2799,34.3704,34.2799,34.3629,59039.0
2017-04-13 10:30:00,45.54,45.56,45.51,45.56,78150.0,34.3704,34.3855,34.3478,34.3855,78150.0
2017-04-13 10:40:00,45.56,45.59,45.56,45.56,40777.0,34.3855,34.4082,34.3855,34.3855,40777.0
2017-04-13 10:50:00,45.57,45.64,45.57,45.62,74418.0,34.3931,34.4459,34.3931,34.4308,74418.0
2017-04-13 11:00:00,45.62,45.68,45.62,45.68,47901.0,34.4308,34.4761,34.4308,34.4761,47901.0
2017-04-13 11:10:00,45.67,45.7,45.63,45.7,57586.0,34.4685,34.4912,34.4384,34.4912,57586.0
2017-04-13 11:20:00,45.69,45.74,45.65,45.65,83563.0,34.4836,34.5214,34.4535,34.4535,83563.0
2017-04-13 11:30:00,45.65,45.71,45.64,45.71,71435.0,34.4535,34.4987,34.4459,34.4987,71435.0
2017-04-13 11:40:00,45.71,45.74,45.69,45.72,60741.0,34.4987,34.5214,34.4836,34.5063,60741.0
2017-04-13 11:50:00,45.72,45.77,45.72,45.75,62428.0,34.5063,34.544,34.5063,34.5289,62428.0
2017-04-13 12:00:00,45.74,45.77,45.74,45.76,55789.0,34.5214,34.544,34.5214,34.5365,55789.0
2017-04-13 12:10:00,45.76,45.79,45.75,45.75,66275.0,34.5365,34.5591,34.5289,34.5289,66275.0
2017-04-13 12:20:00,45.75,45.83,45.74,45.82,82828.0,34.5289,34.5893,34.5214,34.5818,82828.0
2017-04-13 12:30:00,45.81,45.83,45.78,45.8,46990.0,34.5742,34.5893,34.5516,34.5667,46990.0
2017-04-13 12:40:00,45.8,45.82,45.75,45.77,31419.0,34.5667,34.5818,34.5289,34.544,31419.0
2017-04-13 12:50:00,45.77,45.83,45.77,45.82,38864.0,34.544,34.5893,34.544,34.5818,38864.0
2017-04-13 13:00:00,45.83,45.85,45.81,45.85,67667.0,34.5893,34.6044,34.5742,34.6044,67667.0
2017-04-13 13:10:00,45.85,45.91,45.83,45.84,57210.0,34.6044,34.6497,34.5893,34.5969,57210.0
2017-04-13 13:20:00,45.83,45.87,45.82,45.86,84028.0,34.5893,34.6195,34.5818,34.6119,84028.0
2017-04-13 13:30:00,45.86,45.88,45.81,45.81,103749.0,34.6119,34.627,34.5742,34.5742,103749.0
2017-04-13 13:40:00,45.8,45.81,45.76,45.78,50429.0,34.5667,34.5742,34.5365,34.5516,50429.0
2017-04-13 13:50:00,45.78,45.81,45.76,45.8,43421.0,34.5516,34.5742,34.5365,34.5667,43421.0
2017-04-13 14:00:00,45.8,45.94,45.8,45.92,96968.0,34.5667,34.6723,34.5667,34.6572,96968.0
2017-04-13 14:10:00,45.92,45.93,45.87,45.87,44736.0,34.6572,34.6648,34.6195,34.6195,44736.0
2017-04-13 14:20:00,45.88,45.88,45.81,45.81,44392.0,34.627,34.627,34.5742,34.5742,44392.0
2017-04-13 14:30:00,45.82,45.84,45.77,45.78,66077.0,34.5818,34.5969,34.544,34.5516,66077.0
2017-04-13 14:40:00,45.78,45.8,45.75,45.75,79664.0,34.5516,34.5667,34.5289,34.5289,79664.0
2017-04-13 14:50:00,45.75,45.79,45.72,45.78,89470.0,34.5289,34.5591,34.5063,34.5516,89470.0
2017-04-13 15:00:00,45.78,45.78,45.74,45.76,94538.0,34.5516,34.5516,34.5214,34.5365,94538.0
2017-04-13 15:10:00,45.75,45.79,45.72,45.73,175386.0,34.5289,34.5591,34.5063,34.5138,175386.0
2017-04-13 15:20:00,45.73,45.74,45.67,45.73,97125.0,34.5138,34.5214,34.4685,34.5138,97125.0
2017-04-13 15:30:00,45.73,45.74,45.62,45.63,137682.0,34.5138,34.5214,34.4308,34.4384,137682.0
2017-04-13 15:40:00,45.63,45.71,45.6,45.71,222308.0,34.4384,34.4987,34.4157,34.4987,222308.0
2017-04-13 15:50:00,45.71,45.75,45.64,45.66,449352.0,34.4987,34.5289,34.4459,34.461,449352.0
2017-04-17 09:30:00,45.69,45.81,45.66,45.72,31453.0,34.4836,34.5742,34.461,34.5063,31453.0
2017-04-17 09:40:00,45.71,45.78,45.68,45.7,21425.0,34.4987,34.5516,34.4761,34.4912,21425.0
2017-04-17 09:50:00,45.71,45.79,45.71,45.74,26688.0,34.4987,34.5591,34.4987,34.5214,26688.0
2017-04-17 10:00:00,45.73,45.76,45.71,45.71,29354.0,34.5138,34.5365,34.4987,34.4987,29354.0
2017-04-17 10:10:00,45.72,45.72,45.65,45.68,31481.0,34.5063,34.5063,34.4535,34.4761,31481.0
2017-04-17 10:20:00,45.69,45.73,45.69,45.69,24314.0,34.4836,34.5138,34.4836,34.4836,24314.0
2017-04-17 10:30:00,45.69,45.71,45.64,45.66,54860.0,34.4836,34.4987,34.4459,34.461,54860.0
2017-04-17 10:40:00,45.66,45.66,45.58,45.61,68837.0,34.461,34.461,34.4006,34.4233,68837.0
2017-04-17 10:50:00,45.61,45.63,45.53,45.53,63145.0,34.4233,34.4384,34.3629,34.3629,63145.0
2017-04-17 11:00:00,45.54,45.54,45.48,45.5,24630.0,34.3704,34.3704,34.3251,34.3402,24630.0
2017-04-17 11:10:00,45.5,45.54,45.48,45.5,53268.0,34.3402,34.3704,34.3251,34.3402,53268.0
2017-04-17 11:20:00,45.5,45.53,45.46,45.5,42102.0,34.3402,34.3629,34.3101,34.3402,42102.0
2017-04-17 11:30:00,45.51,45.51,45.43,45.44,25676.0,34.3478,34.3478,34.2874,34.295,25676.0
2017-04-17 11:40:00,45.44,45.48,45.42,45.46,30891.0,34.295,34.3251,34.2799,34.3101,30891.0
2017-04-17 11:50:00,45.47,45.51,45.46,45.5,23509.0,34.3176,34.3478,34.3101,34.3402,23509.0
2017-04-17 12:00:00,45.51,45.51,45.5,45.51,31172.0,34.3478,34.3478,34.3402,34.3478,31172.0
2017-04-17 12:10:00,45.51,45.52,45.5,45.52,33343.0,34.3478,34.3553,34.3402,34.3553,33343.0
2017-04-17 12:20:00,45.52,45.56,45.51,45.55,27119.0,34.3553,34.3855,34.3478,34.378,27119.0
2017-04-17 12:30:00,45.55,45.56,45.53,45.53,32798.0,34.378,34.3855,34.3629,34.3629,32798.0
2017-04-17 12:40:00,45.53,45.56,45.52,45.53,27705.0,34.3629,34.3855,34.3553,34.3629,27705.0
2017-04-17 12:50:00,45.54,45.56,45.52,45.53,34638.0,34.3704,34.3855,34.3553,34.3629,34638.0
2017-04-17 13:00:00,45.53,45.57,45.52,45.57,31434.0,34.3629,34.3931,34.3553,34.3931,31434.0
2017-04-17 13:10:00,45.57,45.62,45.56,45.62,22770.0,34.3931,34.4308,34.3855,34.4308,22770.0
2017-04-17 13:20:00,45.62,45.63,45.59,45.59,21242.0,34.4308,34.4384,34.4082,34.4082,21242.0
2017-04-17 13:30:00,45.59,45.6,45.56,45.57,21880.0,34.4082,34.4157,34.3855,34.3931,21880.0
2017-04-17 13:40:00,45.56,45.59,45.56,45.59,27972.0,34.3855,34.4082,34.3855,34.4082,27972.0
2017-04-17 13:50:00,45.58,45.58,45.53,45.54,23185.0,34.4006,34.4006,34.3629,34.3704,23185.0
2017-04-17 14:00:00,45.54,45.56,45.51,45.53,43679.0,34.3704,34.3855,34.3478,34.3629,43679.0
2017-04-17 14:10:00,45.52,45.54,45.52,45.53,25486.0,34.3553,34.3704,34.3553,34.3629,25486.0
2017-04-17 14:20:00,45.53,45.6,45.52,45.59,21152.0,34.3629,34.4157,34.3553,34.4082,21152.0
2017-04-17 14:30:00,45.59,45.64,45.59,45.64,29919.0,34.4082,34.4459,34.4082,34.4459,29919.0
2017-04-17 14:40:00,45.64,45.67,45.63,45.66,32045.0,34.4459,34.4685,34.4384,34.461,32045.0
2017-04-17 14:50:00,45.66,45.66,45.57,45.6,35119.0,34.461,34.461,34.3931,34.4157,35119.0
2017-04-17 15:00:00,45.59,45.64,45.59,45.64,35577.0,34.4082,34.4459,34.4082,34.4459,35577.0
2017-04-17 15:10:00,45.65,45.65,45.59,45.61,48886.0,34.4535,34.4535,34.4082,34.4233,48886.0
2017-04-17 15:20:00,45.61,45.66,45.6,45.65,44334.0,34.4233,34.461,34.4157,34.4535,44334.0
2017-04-17 15:30:00,45.64,45.65,45.58,45.65,74435.0,34.4459,34.4535,34.4006,34.4535,74435.0
2017-04-17 15:40:00,45.65,45.68,45.64,45.68,83641.0,34.4535,34.4761,34.4459,34.4761,83641.0
2017-04-17 15:50:00,45.68,45.69,45.65,45.69,245329.0,34.4761,34.4836,34.4535,34.4836,245329.0
2017-04-18 09:30:00,45.49,45.71,45.49,45.61,93511.0,34.3327,34.4987,34.3327,34.4233,93511.0
2017-04-18 09:40:00,45.61,45.61,45.39,45.39,67093.0,34.4233,34.4233,34.2572,34.2572,67093.0
2017-04-18 09:50:00,45.4,45.44,45.28,45.28,108344.0,34.2648,34.295,34.1742,34.1742,108344.0
2017-04-18 10:00:00,45.29,45.38,45.28,45.38,80176.0,34.1817,34.2497,34.1742,34.2497,80176.0
2017-04-18 10:10:00,45.38,45.47,45.37,45.39,41551.0,34.2497,34.3176,34.2421,34.2572,41551.0
2017-04-18 10:20:00,45.39,45.39,45.28,45.33,54908.0,34.2572,34.2572,34.1742,34.2119,54908.0
2017-04-18 10:30:00,45.34,45.4,45.33,45.35,26558.0,34.2195,34.2648,34.2119,34.227,26558.0
2017-04-18 10:40:00,45.34,45.46,45.34,45.42,68029.0,34.2195,34.3101,34.2195,34.2799,68029.0
2017-04-18 10:50:00,45.42,45.51,45.41,45.5,36308.0,34.2799,34.3478,34.2723,34.3402,36308.0
2017-04-18 11:00:00,45.5,45.51,45.45,45.46,115539.0,34.3402,34.3478,34.3025,34.3101,115539.0
2017-04-18 11:10:00,45.46,45.52,45.42,45.49,445866.0,34.3101,34.3553,34.2799,34.3327,445866.0
2017-04-18 11:20:00,45.49,45.59,45.49,45.53,52120.0,34.3327,34.4082,34.3327,34.3629,52120.0
2017-04-18 11:30:00,45.53,45.53,45.49,45.52,60114.0,34.3629,34.3629,34.3327,34.3553,60114.0
2017-04-18 11:40:00,45.52,45.53,45.43,45.44,40486.0,34.3553,34.3629,34.2874,34.295,40486.0
2017-04-18 11:50:00,45.44,45.51,45.43,45.48,61900.0,34.295,34.3478,34.2874,34.3251,61900.0
2017-04-18 12:00:00,45.48,45.48,45.43,45.45,45195.0,34.3251,34.3251,34.2874,34.3025,45195.0
2017-04-18 12:10:00,45.44,45.46,45.42,45.45,55051.0,34.295,34.3101,34.2799,34.3025,55051.0
2017-04-18 12:20:00,45.46,45.47,45.45,45.47,18344.0,34.3101,34.3176,34.3025,34.3176,18344.0
2017-04-18 12:30:00,45.47,45.5,45.41,45.42,41586.0,34.3176,34.3402,34.2723,34.2799,41586.0
2017-04-18 12:40:00,45.41,45.47,45.41,45.45,37263.0,34.2723,34.3176,34.2723,34.3025,37263.0
2017-04-18 12:50:00,45.45,45.46,45.44,45.44,25918.0,34.3025,34.3101,34.295,34.295,25918.0
2017-04-18 13:00:00,45.45,45.46,45.38,45.4,62468.0,34.3025,34.3101,34.2497,34.2648,62468.0
2017-04-18 13:10:00,45.4,45.45,45.38,45.39,26312.0,34.2648,34.3025,34.2497,34.2572,26312.0
2017-04-18 13:20:00,45.38,45.4,45.32,45.34,36044.0,34.2497,34.2648,34.2044,34.2195,36044.0
2017-04-18 13:30:00,45.34,45.34,45.27,45.27,43937.0,34.2195,34.2195,34.1667,34.1667,43937.0
2017-04-18 13:40:00,45.27,45.32,45.23,45.23,52968.0,34.1667,34.2044,34.1365,34.1365,52968.0
2017-04-18 13:50:00,45.23,45.24,45.14,45.14,48026.0,34.1365,34.144,34.0685,34.0685,48026.0
2017-04-18 14:00:00,45.15,45.19,45.14,45.17,52046.0,34.0761,34.1063,34.0685,34.0912,52046.0
2017-04-18 14:10:00,45.16,45.24,45.15,45.2,184435.0,34.0836,34.144,34.0761,34.1138,184435.0
2017-04-18 14:20:00,45.19,45.25,45.17,45.25,49151.0,34.1063,34.1516,34.0912,34.1516,49151.0
2017-04-18 14:30:00,45.25,45.29,45.21,45.28,47312.0,34.1516,34.1817,34.1214,34.1742,47312.0
2017-04-18 14:40:00,45.29,45.33,45.28,45.3,37056.0,34.1817,34.2119,34.1742,34.1893,37056.0
2017-04-18 14:50:00,45.3,45.31,45.26,45.27,34214.0,34.1893,34.1968,34.1591,34.1667,34214.0
2017-04-18 15:00:00,45.27,45.38,45.24,45.38,40969.0,34.1667,34.2497,34.144,34.2497,40969.0
2017-04-18 15:10:00,45.38,45.38,45.3,45.34,63902.0,34.2497,34.2497,34.1893,34.2195,63902.0
2017-04-18 15:20:00,45.34,45.34,45.28,45.3,77683.0,34.2195,34.2195,34.1742,34.1893,77683.0
2017-04-18 15:30:00,45.3,45.39,45.28,45.37,119052.0,34.1893,34.2572,34.1742,34.2421,119052.0
2017-04-18 15:40:00,45.37,45.41,45.33,45.33,143654.0,34.2421,34.2723,34.2119,34.2119,143654.0
2017-04-18 15:50:00,45.34,45.36,45.3,45.33,401168.0,34.2195,34.2346,34.1893,34.2119,401168.0
2017-04-19 09:30:00,45.27,45.38,45.02,45.1,77491.0,34.1667,34.2497,33.978,34.0384,77491.0
2017-04-19 09:40:00,45.11,45.16,44.91,44.95,105927.0,34.0459,34.0836,33.895,33.9251,105927.0
2017-04-19 09:50:00,44.95,45.01,44.88,44.91,87917.0,33.9251,33.9704,33.8723,33.895,87917.0
2017-04-19 10:00:00,44.91,44.99,44.9,44.98,93230.0,33.895,33.9553,33.8874,33.9478,93230.0
2017-04-19 10:10:00,44.98,44.99,44.89,44.9,69605.0,33.9478,33.9553,33.8799,33.8874,69605.0
2017-04-19 10:20:00,44.9,44.97,44.85,44.86,50595.0,33.8874,33.9402,33.8497,33.8572,50595.0
2017-04-19 10:30:00,44.87,44.95,44.86,44.91,67501.0,33.8648,33.9251,33.8572,33.895,67501.0
2017-04-19 10:40:00,44.91,44.94,44.84,44.84,60009.0,33.895,33.9176,33.8421,33.8421,60009.0
2017-04-19 10:50:00,44.85,44.87,44.73,44.73,82334.0,33.8497,33.8648,33.7591,33.7591,82334.0
2017-04-19 11:00:00,44.73,44.74,44.59,44.64,140752.0,33.7591,33.7666,33.6534,33.6912,140752.0
2017-04-19 11:10:00,44.65,44.66,44.57,44.59,84415.0,33.6987,33.7063,33.6383,33.6534,84415.0
2017-04-19 11:20:00,44.59,44.63,44.55,44.55,46708.0,33.6534,33.6836,33.6232,33.6232,46708.0
2017-04-19 11:30:00,44.55,44.62,44.54,44.6,53386.0,33.6232,33.6761,33.6157,33.661,53386.0
2017-04-19 11:40:00,44.61,44.62,44.56,44.58,34769.0,33.6685,33.6761,33.6308,33.6459,34769.0
2017-04-19 11:50:00,44.58,44.6,44.55,44.56,52783.0,33.6459,33.661,33.6232,33.6308,52783.0
2017-04-19 12:00:00,44.56,44.59,44.53,44.54,49771.0,33.6308,33.6534,33.6082,33.6157,49771.0
2017-04-19 12:10:00,44.54,44.55,44.51,44.52,38747.0,33.6157,33.6232,33.5931,33.6006,38747.0
2017-04-19 12:20:00,44.51,44.52,44.46,44.47,80719.0,33.5931,33.6006,33.5553,33.5629,80719.0
2017-04-19 12:30:00,44.47,44.55,44.46,44.54,110215.0,33.5629,33.6232,33.5553,33.6157,110215.0
2017-04-19 12:40:00,44.54,44.56,44.51,44.52,57939.0,33.6157,33.6308,33.5931,33.6006,57939.0
2017-04-19 12:50:00,44.51,44.56,44.51,44.54,29885.0,33.5931,33.6308,33.5931,33.6157,29885.0
2017-04-19 13:00:00,44.54,44.58,44.48,44.5,61900.0,33.6157,33.6459,33.5704,33.5855,61900.0
2017-04-19 13:10:00,44.51,44.54,44.5,44.52,35920.0,33.5931,33.6157,33.5855,33.6006,35920.0
2017-04-19 13:20:00,44.53,44.55,44.47,44.47,65740.0,33.6082,33.6232,33.5629,33.5629,65740.0
2017-04-19 13:30:00,44.47,44.47,44.4,44.44,70143.0,33.5629,33.5629,33.51,33.5402,70143.0
2017-04-19 13:40:00,44.44,44.46,44.41,44.42,40027.0,33.5402,33.5553,33.5176,33.5251,40027.0
2017-04-19 13:50:00,44.42,44.44,44.38,44.39,58471.0,33.5251,33.5402,33.4949,33.5025,58471.0
2017-04-19 14:00:00,44.39,44.45,44.38,44.44,107500.0,33.5025,33.5478,33.4949,33.5402,107500.0
2017-04-19 14:10:00,44.44,44.53,44.43,44.48,73526.0,33.5402,33.6082,33.5327,33.5704,73526.0
2017-04-19 14:20:00,44.48,44.5,44.42,44.45,98358.0,33.5704,33.5855,33.5251,33.5478,98358.0
2017-04-19 14:30:00,44.45,44.51,44.43,44.51,50792.0,33.5478,33.5931,33.5327,33.5931,50792.0
2017-04-19 14:40:00,44.51,44.51,44.41,44.41,72470.0,33.5931,33.5931,33.5176,33.5176,72470.0
2017-04-19 14:50:00,44.41,44.41,44.34,44.35,148420.0,33.5176,33.5176,33.4648,33.4723,148420.0
2017-04-19 15:00:00,44.35,44.41,44.31,44.41,279888.0,33.4723,33.5176,33.4421,33.5176,279888.0
2017-04-19 15:10:00,44.41,44.47,44.39,44.46,64673.0,33.5176,33.5629,33.5025,33.5553,64673.0
2017-04-19 15:20:00,44.46,44.62,44.45,44.61,143645.0,33.5553,33.6761,33.5478,33.6685,143645.0
2017-04-19 15:30:00,44.61,44.64,44.55,44.58,162100.0,33.6685,33.6912,33.6232,33.6459,162100.0
2017-04-19 15:40:00,44.57,44.6,44.52,44.54,260445.0,33.6383,33.661,33.6006,33.6157,260445.0
2017-04-19 15:50:00,44.54,44.62,44.54,44.61,513168.0,33.6157,33.6761,33.6157,33.6685,513168.0
2017-04-20 09:30:00,44.52,44.55,44.36,44.39,79485.0,33.6006,33.6232,33.4798,33.5025,79485.0
2017-04-20 09:40:00,44.37,44.4,44.19,44.24,74696.0,33.4874,33.51,33.3515,33.3893,74696.0
2017-04-20 09:50:00,44.25,44.29,44.18,44.18,52946.0,33.3968,33.427,33.344,33.344,52946.0
2017-04-20 10:00:00,44.19,44.24,44.16,44.21,40644.0,33.3515,33.3893,33.3289,33.3666,40644.0
2017-04-20 10:10:00,44.21,44.31,44.2,44.21,43605.0,33.3666,33.4421,33.3591,33.3666,43605.0
2017-04-20 10:20:00,44.21,44.23,44.19,44.22,41276.0,33.3666,33.3817,33.3515,33.3742,41276.0
2017-04-20 10:30:00,44.22,44.27,44.19,44.24,34796.0,33.3742,33.4119,33.3515,33.3893,34796.0
2017-04-20 10:40:00,44.25,44.26,44.11,44.12,55322.0,33.3968,33.4044,33.2912,33.2987,55322.0
2017-04-20 10:50:00,44.11,44.15,44.1,44.13,112710.0,33.2912,33.3214,33.2836,33.3063,112710.0
2017-04-20 11:00:00,44.13,44.15,44.11,44.12,71856.0,33.3063,33.3214,33.2912,33.2987,71856.0
2017-04-20 11:10:00,44.12,44.24,44.11,44.17,31801.0,33.2987,33.3893,33.2912,33.3365,31801.0
2017-04-20 11:20:00,44.17,44.19,44.11,44.14,62720.0,33.3365,33.3515,33.2912,33.3138,62720.0
2017-04-20 11:30:00,44.14,44.25,44.13,44.25,34461.0,33.3138,33.3968,33.3063,33.3968,34461.0
2017-04-20 11:40:00,44.25,44.34,44.24,44.34,51462.0,33.3968,33.4648,33.3893,33.4648,51462.0
2017-04-20 11:50:00,44.34,44.36,44.3,44.36,39783.0,33.4648,33.4798,33.4346,33.4798,39783.0
2017-04-20 12:00:00,44.37,44.41,44.33,44.38,34803.0,33.4874,33.5176,33.4572,33.4949,34803.0
2017-04-20 12:10:00,44.38,44.41,44.37,44.41,57030.0,33.4949,33.5176,33.4874,33.5176,57030.0
2017-04-20 12:20:00,44.41,44.42,44.38,44.38,47987.0,33.5176,33.5251,33.4949,33.4949,47987.0
2017-04-20 12:30:00,44.38,44.41,44.37,44.4,22140.0,33.4949,33.5176,33.4874,33.51,22140.0
2017-04-20 12:40:00,44.4,44.4,44.3,44.3,41214.0,33.51,33.51,33.4346,33.4346,41214.0
2017-04-20 12:50:00,44.31,44.37,44.29,44.37,42624.0,33.4421,33.4874,33.427,33.4874,42624.0
2017-04-20 13:00:00,44.38,44.39,44.34,44.35,24387.0,33.4949,33.5025,33.4648,33.4723,24387.0
2017-04-20 13:10:00,44.34,44.38,44.34,44.37,28470.0,33.4648,33.4949,33.4648,33.4874,28470.0
2017-04-20 13:20:00,44.37,44.4,44.35,44.36,28723.0,33.4874,33.51,33.4723,33.4798,28723.0
2017-04-20 13:30:00,44.36,44.37,44.33,44.35,42453.0,33.4798,33.4874,33.4572,33.4723,42453.0
2017-04-20 13:40:00,44.35,44.39,44.34,44.38,17776.0,33.4723,33.5025,33.4648,33.4949,17776.0
2017-04-20 13:50:00,44.39,44.42,44.37,44.41,24776.0,33.5025,33.5251,33.4874,33.5176,24776.0
2017-04-20 14:00:00,44.41,44.42,44.37,44.38,20216.0,33.5176,33.5251,33.4874,33.4949,20216.0
2017-04-20 14:10:00,44.38,44.42,44.38,44.4,23147.0,33.4949,33.5251,33.4949,33.51,23147.0
2017-04-20 14:20:00,44.4,44.41,44.36,44.36,88980.0,33.51,33.5176,33.4798,33.4798,88980.0
2017-04-20 14:30:00,44.36,44.4,44.36,44.39,41430.0,33.4798,33.51,33.4798,33.5025,41430.0
2017-04-20 14:40:00,44.39,44.4,44.31,44.31,54407.0,33.5025,33.51,33.4421,33.4421,54407.0
2017-04-20 14:50:00,44.32,44.33,44.29,44.31,31417.0,33.4497,33.4572,33.427,33.4421,31417.0
2017-04-20 15:00:00,44.3,44.31,44.24,44.26,31746.0,33.4346,33.4421,33.3893,33.4044,31746.0
2017-04-20 15:10:00,44.26,44.33,44.26,44.3,58328.0,33.4044,33.4572,33.4044,33.4346,58328.0
2017-04-20 15:20:00,44.3,44.31,44.25,44.28,44821.0,33.4346,33.4421,33.3968,33.4195,44821.0
2017-04-20 15:30:00,44.28,44.37,44.28,44.36,66748.0,33.4195,33.4874,33.4195,33.4798,66748.0
2017-04-20 15:40:00,44.37,44.43,44.34,44.43,107174.0,33.4874,33.5327,33.4648,33.5327,107174.0
2017-04-20 15:50:00,44.43,44.45,44.37,44.37,173715.0,33.5327,33.5478,33.4874,33.4874,173715.0
2017-04-21 09:30:00,44.3,44.45,44.3,44.44,206493.0,33.4346,33.5478,33.4346,33.5402,206493.0
2017-04-21 09:40:00,44.43,44.52,44.43,44.48,55519.0,33.5327,33.6006,33.5327,33.5704,55519.0
2017-04-21 09:50:00,44.48,44.55,44.48,44.53,144036.0,33.5704,33.6232,33.5704,33.6082,144036.0
2017-04-21 10:00:00,44.54,44.64,44.53,44.63,52338.0,33.6157,33.6912,33.6082,33.6836,52338.0
2017-04-21 10:10:00,44.64,44.66,44.53,44.53,48612.0,33.6912,33.7063,33.6082,33.6082,48612.0
2017-04-21 10:20:00,44.54,44.57,44.51,44.53,31023.0,33.6157,33.6383,33.5931,33.6082,31023.0
2017-04-21 10:30:00,44.52,44.58,44.5,44.58,30703.0,33.6006,33.6459,33.5855,33.6459,30703.0
2017-04-21 10:40:00,44.58,44.65,44.57,44.59,26786.0,33.6459,33.6987,33.6383,33.6534,26786.0
2017-04-21 10:50:00,44.59,44.61,44.56,44.59,25666.0,33.6534,33.6685,33.6308,33.6534,25666.0
2017-04-21 11:00:00,44.59,44.63,44.59,44.62,29811.0,33.6534,33.6836,33.6534,33.6761,29811.0
2017-04-21 11:10:00,44.62,44.65,44.53,44.54,29718.0,33.6761,33.6987,33.6082,33.6157,29718.0
2017-04-21 11:20:00,44.54,44.66,44.54,44.66,45386.0,33.6157,33.7063,33.6157,33.7063,45386.0
2017-04-21 11:30:00,44.65,44.69,44.63,44.66,36867.0,33.6987,33.7289,33.6836,33.7063,36867.0
2017-04-21 11:40:00,44.66,44.67,44.61,44.63,45570.0,33.7063,33.7138,33.6685,33.6836,45570.0
2017-04-21 11:50:00,44.64,44.66,44.62,44.65,54514.0,33.6912,33.7063,33.6761,33.6987,54514.0
2017-04-21 12:00:00,44.65,44.65,44.62,44.65,32270.0,33.6987,33.6987,33.6761,33.6987,32270.0
2017-04-21 12:10:00,44.65,44.65,44.6,44.64,32697.0,33.6987,33.6987,33.661,33.6912,32697.0
2017-04-21 12:20:00,44.63,44.64,44.6,44.6,47357.0,33.6836,33.6912,33.661,33.661,47357.0
2017-04-21 12:30:00,44.61,44.62,44.59,44.62,64426.0,33.6685,33.6761,33.6534,33.6761,64426.0
2017-04-21 12:40:00,44.61,44.66,44.61,44.66,32114.0,33.6685,33.7063,33.6685,33.7063,32114.0
2017-04-21 12:50:00,44.66,44.66,44.64,44.66,13801.0,33.7063,33.7063,33.6912,33.7063,13801.0
2017-04-21 13:00:00,44.65,44.65,44.59,44.59,31080.0,33.6987,33.6987,33.6534,33.6534,31080.0
2017-04-21 13:10:00,44.59,44.6,44.51,44.54,105336.0,33.6534,33.661,33.5931,33.6157,105336.0
2017-04-21 13:20:00,44.54,44.58,44.5,44.51,32001.0,33.6157,33.6459,33.5855,33.5931,32001.0
2017-04-21 13:30:00,44.52,44.55,44.51,44.52,35126.0,33.6006,33.6232,33.5931,33.6006,35126.0
2017-04-21 13:40:00,44.53,44.55,44.49,44.5,32916.0,33.6082,33.6232,33.578,33.5855,32916.0
2017-04-21 13:50:00,44.49,44.59,44.49,44.57,43379.0,33.578,33.6534,33.578,33.6383,43379.0
2017-04-21 14:00:00,44.56,44.59,44.53,44.55,41500.0,33.6308,33.6534,33.6082,33.6232,41500.0
2017-04-21 14:10:00,44.54,44.55,44.47,44.47,52051.0,33.6157,33.6232,33.5629,33.5629,52051.0
2017-04-21 14:20:00,44.48,44.5,44.46,44.49,51958.0,33.5704,33.5855,33.5553,33.578,51958.0
2017-04-21 14:30:00,44.48,44.53,44.48,44.52,49032.0,33.5704,33.6082,33.5704,33.6006,49032.0
2017-04-21 14:40:00,44.52,44.56,44.51,44.54,54771.0,33.6006,33.6308,33.5931,33.6157,54771.0
2017-04-21 14:50:00,44.54,44.55,44.46,44.48,46115.0,33.6157,33.6232,33.5553,33.5704,46115.0
2017-04-21 15:00:00,44.48,44.51,44.41,44.44,51777.0,33.5704,33.5931,33.5176,33.5402,51777.0
2017-04-21 15:10:00,44.44,44.5,44.41,44.49,81580.0,33.5402,33.5855,33.5176,33.578,81580.0
2017-04-21 15:20:00,44.48,44.56,44.45,44.54,93597.0,33.5704,33.6308,33.5478,33.6157,93597.0
2017-04-21 15:30:00,44.53,44.57,44.51,44.57,158280.0,33.6082,33.6383,33.5931,33.6383,158280.0
2017-04-21 15:40:00,44.57,44.65,44.56,44.62,201491.0,33.6383,33.6987,33.6308,33.6761,201491.0
2017-04-21 15:50:00,44.62,44.63,44.51,44.52,573417.0,33.6761,33.6836,33.5931,33.6006,573417.0
2017-04-24 09:30:00,44.57,44.8,44.44,44.48,84572.0,33.6383,33.8119,33.5402,33.5704,84572.0
2017-04-24 09:40:00,44.47,44.54,44.44,44.47,32690.0,33.5629,33.6157,33.5402,33.5629,32690.0
2017-04-24 09:50:00,44.48,44.48,44.35,44.36,32356.0,33.5704,33.5704,33.4723,33.4798,32356.0
2017-04-24 10:00:00,44.37,44.57,44.36,44.54,44227.0,33.4874,33.6383,33.4798,33.6157,44227.0
2017-04-24 10:10:00,44.54,44.57,44.48,44.53,41233.0,33.6157,33.6383,33.5704,33.6082,41233.0
2017-04-24 10:20:00,44.53,44.6,44.53,44.59,45449.0,33.6082,33.661,33.6082,33.6534,45449.0
2017-04-24 10:30:00,44.59,44.66,44.58,44.65,51638.0,33.6534,33.7063,33.6459,33.6987,51638.0
2017-04-24 10:40:00,44.65,44.65,44.6,44.63,28360.0,33.6987,33.6987,33.661,33.6836,28360.0
2017-04-24 10:50:00,44.64,44.71,44.61,44.68,45995.0,33.6912,33.744,33.6685,33.7214,45995.0
2017-04-24 11:00:00,44.67,44.72,44.66,44.7,79259.0,33.7138,33.7516,33.7063,33.7365,79259.0
2017-04-24 11:10:00,44.7,44.71,44.65,44.68,34961.0,33.7365,33.744,33.6987,33.7214,34961.0
2017-04-24 11:20:00,44.68,44.73,44.67,44.73,29919.0,33.7214,33.7591,33.7138,33.7591,29919.0
2017-04-24 11:30:00,44.72,44.77,44.7,44.74,26148.0,33.7516,33.7893,33.7365,33.7666,26148.0
2017-04-24 11:40:00,44.73,44.74,44.65,44.66,24940.0,33.7591,33.7666,33.6987,33.7063,24940.0
2017-04-24 11:50:00,44.66,44.66,44.57,44.59,23121.0,33.7063,33.7063,33.6383,33.6534,23121.0
2017-04-24 12:00:00,44.58,44.59,44.56,44.59,22976.0,33.6459,33.6534,33.6308,33.6534,22976.0
2017-04-24 12:10:00,44.59,44.64,44.58,44.63,18113.0,33.6534,33.6912,33.6459,33.6836,18113.0
2017-04-24 12:20:00,44.63,44.67,44.62,44.67,25129.0,33.6836,33.7138,33.6761,33.7138,25129.0
2017-04-24 12:30:00,44.66,44.67,44.64,44.65,13769.0,33.7063,33.7138,33.6912,33.6987,13769.0
2017-04-24 12:40:00,44.65,44.65,44.62,44.64,9225.0,33.6987,33.6987,33.6761,33.6912,9225.0
2017-04-24 12:50:00,44.64,44.65,44.6,44.63,13785.0,33.6912,33.6987,33.661,33.6836,13785.0
2017-04-24 13:00:00,44.63,44.74,44.62,44.74,28911.0,33.6836,33.7666,33.6761,33.7666,28911.0
2017-04-24 13:10:00,44.75,44.79,44.75,44.79,33826.0,33.7742,33.8044,33.7742,33.8044,33826.0
2017-04-24 13:20:00,44.78,44.84,44.76,44.84,22235.0,33.7968,33.8421,33.7817,33.8421,22235.0
2017-04-24 13:30:00,44.84,44.85,44.81,44.85,23993.0,33.8421,33.8497,33.8195,33.8497,23993.0
2017-04-24 13:40:00,44.85,44.87,44.84,44.84,24596.0,33.8497,33.8648,33.8421,33.8421,24596.0
2017-04-24 13:50:00,44.85,44.87,44.82,44.84,30045.0,33.8497,33.8648,33.827,33.8421,30045.0
2017-04-24 14:00:00,44.84,44.85,44.8,44.82,20043.0,33.8421,33.8497,33.8119,33.827,20043.0
2017-04-24 14:10:00,44.83,44.88,44.81,44.86,50252.0,33.8346,33.8723,33.8195,33.8572,50252.0
2017-04-24 14:20:00,44.87,44.88,44.81,44.82,34919.0,33.8648,33.8723,33.8195,33.827,34919.0
2017-04-24 14:30:00,44.83,44.89,44.82,44.87,43674.0,33.8346,33.8799,33.827,33.8648,43674.0
2017-04-24 14:40:00,44.88,44.93,44.87,44.93,48320.0,33.8723,33.91,33.8648,33.91,48320.0
2017-04-24 14:50:00,44.93,44.96,44.9,44.93,46366.0,33.91,33.9327,33.8874,33.91,46366.0
2017-04-24 15:00:00,44.93,45.05,44.93,45.05,73945.0,33.91,34.0006,33.91,34.0006,73945.0
2017-04-24 15:10:00,45.05,45.09,45.03,45.04,108677.0,34.0006,34.0308,33.9855,33.9931,108677.0
2017-04-24 15:20:00,45.04,45.07,45.02,45.05,83589.0,33.9931,34.0157,33.978,34.0006,83589.0
2017-04-24 15:30:00,45.05,45.05,45.0,45.04,109407.0,34.0006,34.0006,33.9629,33.9931,109407.0
2017-04-24 15:40:00,45.04,45.07,45.02,45.05,130604.0,33.9931,34.0157,33.978,34.0006,130604.0
2017-04-24 15:50:00,45.06,45.06,44.97,44.99,359718.0,34.0082,34.0082,33.9402,33.9553,359718.0
2017-04-25 09:30:00,44.84,44.91,44.74,44.84,38957.0,33.8421,33.895,33.7666,33.8421,38957.0
2017-04-25 09:40:00,44.86,44.94,44.84,44.89,34409.0,33.8572,33.9176,33.8421,33.8799,34409.0
2017-04-25 09:50:00,44.9,45.0,44.84,44.84,99118.0,33.8874,33.9629,33.8421,33.8421,99118.0
2017-04-25 10:00:00,44.84,44.97,44.83,44.95,44200.0,33.8421,33.9402,33.8346,33.9251,44200.0
2017-04-25 10:10:00,44.94,44.99,44.9,44.9,43993.0,33.9176,33.9553,33.8874,33.8874,43993.0
2017-04-25 10:20:00,44.89,44.9,44.83,44.85,38439.0,33.8799,33.8874,33.8346,33.8497,38439.0
2017-04-25 10:30:00,44.85,44.89,44.8,44.86,18600.0,33.8497,33.8799,33.8119,33.8572,18600.0
2017-04-25 10:40:00,44.87,44.89,44.84,44.85,17549.0,33.8648,33.8799,33.8421,33.8497,17549.0
2017-04-25 10:50:00,44.85,44.85,44.77,44.77,18638.0,33.8497,33.8497,33.7893,33.7893,18638.0
2017-04-25 11:00:00,44.76,44.76,44.61,44.73,41825.0,33.7817,33.7817,33.6685,33.7591,41825.0
2017-04-25 11:10:00,44.72,44.72,44.65,44.7,39076.0,33.7516,33.7516,33.6987,33.7365,39076.0
2017-04-25 11:20:00,44.71,44.71,44.66,44.67,19743.0,33.744,33.744,33.7063,33.7138,19743.0
2017-04-25 11:30:00,44.68,44.73,44.67,44.73,46677.0,33.7214,33.7591,33.7138,33.7591,46677.0
2017-04-25 11:40:00,44.72,44.79,44.72,44.75,47955.0,33.7516,33.8044,33.7516,33.7742,47955.0
2017-04-25 11:50:00,44.75,44.77,44.72,44.73,24945.0,33.7742,33.7893,33.7516,33.7591,24945.0
2017-04-25 12:00:00,44.73,44.75,44.69,44.73,38774.0,33.7591,33.7742,33.7289,33.7591,38774.0
2017-04-25 12:10:00,44.72,44.74,44.7,44.71,22416.0,33.7516,33.7666,33.7365,33.744,22416.0
2017-04-25 12:20:00,44.71,44.72,44.69,44.7,17831.0,33.744,33.7516,33.7289,33.7365,17831.0
2017-04-25 12:30:00,44.71,44.73,44.67,44.71,17272.0,33.744,33.7591,33.7138,33.744,17272.0
2017-04-25 12:40:00,44.71,44.71,44.65,44.66,12153.0,33.744,33.744,33.6987,33.7063,12153.0
2017-04-25 12:50:00,44.65,44.67,44.64,44.64,19171.0,33.6987,33.7138,33.6912,33.6912,19171.0
2017-04-25 13:00:00,44.65,44.68,44.63,44.67,28317.0,33.6987,33.7214,33.6836,33.7138,28317.0
2017-04-25 13:10:00,44.66,44.71,44.66,44.7,10603.0,33.7063,33.744,33.7063,33.7365,10603.0
2017-04-25 13:20:00,44.71,44.72,44.68,44.72,14577.0,33.744,33.7516,33.7214,33.7516,14577.0
2017-04-25 13:30:00,44.72,44.73,44.68,44.69,17733.0,33.7516,33.7591,33.7214,33.7289,17733.0
2017-04-25 13:40:00,44.68,44.69,44.66,44.68,14864.0,33.7214,33.7289,33.7063,33.7214,14864.0
2017-04-25 13:50:00,44.68,44.69,44.65,44.65,27135.0,33.7214,33.7289,33.6987,33.6987,27135.0
2017-04-25 14:00:00,44.66,44.68,44.65,44.67,25048.0,33.7063,33.7214,33.6987,33.7138,25048.0
2017-04-25 14:10:00,44.68,44.69,44.63,44.64,27928.0,33.7214,33.7289,33.6836,33.6912,27928.0
2017-04-25 14:20:00,44.65,44.66,44.62,44.63,29999.0,33.6987,33.7063,33.6761,33.6836,29999.0
2017-04-25 14:30:00,44.63,44.69,44.62,44.69,32690.0,33.6836,33.7289,33.6761,33.7289,32690.0
2017-04-25 14:40:00,44.68,44.7,44.67,44.69,20489.0,33.7214,33.7365,33.7138,33.7289,20489.0
2017-04-25 14:50:00,44.68,44.7,44.65,44.66,33846.0,33.7214,33.7365,33.6987,33.7063,33846.0
2017-04-25 15:00:00,44.65,44.74,44.64,44.73,47949.0,33.6987,33.7666,33.6912,33.7591,47949.0
2017-04-25 15:10:00,44.73,44.82,44.73,44.82,60618.0,33.7591,33.827,33.7591,33.827,60618.0
2017-04-25 15:20:00,44.82,44.82,44.75,44.78,70613.0,33.827,33.827,33.7742,33.7968,70613.0
2017-04-25 15:30:00,44.78,44.79,44.73,44.78,58061.0,33.7968,33.8044,33.7591,33.7968,58061.0
2017-04-25 15:40:00,44.78,44.79,44.73,44.74,51201.0,33.7968,33.8044,33.7591,33.7666,51201.0
2017-04-25 15:50:00,44.73,44.77,44.71,44.73,170557.0,33.7591,33.7893,33.744,33.7591,170557.0
2017-04-26 09:30:00,44.63,44.75,44.47,44.58,81659.0,33.6836,33.7742,33.5629,33.6459,81659.0
2017-04-26 09:40:00,44.58,44.66,44.57,44.6,50372.0,33.6459,33.7063,33.6383,33.661,50372.0
2017-04-26 09:50:00,44.59,44.6,44.5,44.58,60376.0,33.6534,33.661,33.5855,33.6459,60376.0
2017-04-26 10:00:00,44.58,44.71,44.58,44.69,61987.0,33.6459,33.744,33.6459,33.7289,61987.0
2017-04-26 10:10:00,44.69,44.77,44.69,44.73,46019.0,33.7289,33.7893,33.7289,33.7591,46019.0
2017-04-26 10:20:00,44.74,44.77,44.68,44.69,47828.0,33.7666,33.7893,33.7214,33.7289,47828.0
2017-04-26 10:30:00,44.7,44.79,44.7,44.77,36929.0,33.7365,33.8044,33.7365,33.7893,36929.0
2017-04-26 10:40:00,44.77,44.77,44.7,44.7,36713.0,33.7893,33.7893,33.7365,33.7365,36713.0
2017-04-26 10:50:00,44.71,44.83,44.7,44.8,23120.0,33.744,33.8346,33.7365,33.8119,23120.0
2017-04-26 11:00:00,44.8,44.85,44.79,44.81,39204.0,33.8119,33.8497,33.8044,33.8195,39204.0
2017-04-26 11:10:00,44.8,44.81,44.78,44.81,64267.0,33.8119,33.8195,33.7968,33.8195,64267.0
2017-04-26 11:20:00,44.8,44.95,44.8,44.95,33438.0,33.8119,33.9251,33.8119,33.9251,33438.0
2017-04-26 11:30:00,44.94,44.94,44.87,44.87,24085.0,33.9176,33.9176,33.8648,33.8648,24085.0
2017-04-26 11:40:00,44.88,44.9,44.8,44.82,45992.0,33.8723,33.8874,33.8119,33.827,45992.0
2017-04-26 11:50:00,44.82,44.83,44.73,44.77,130769.0,33.827,33.8346,33.7591,33.7893,130769.0
2017-04-26 12:00:00,44.77,44.78,44.73,44.78,31076.0,33.7893,33.7968,33.7591,33.7968,31076.0
2017-04-26 12:10:00,44.78,44.81,44.78,44.8,20017.0,33.7968,33.8195,33.7968,33.8119,20017.0
2017-04-26 12:20:00,44.79,44.8,44.73,44.74,31463.0,33.8044,33.8119,33.7591,33.7666,31463.0
2017-04-26 12:30:00,44.73,44.74,44.68,44.68,20430.0,33.7591,33.7666,33.7214,33.7214,20430.0
2017-04-26 12:40:00,44.69,44.75,44.68,44.73,24966.0,33.7289,33.7742,33.7214,33.7591,24966.0
2017-04-26 12:50:00,44.73,44.79,44.72,44.78,36175.0,33.7591,33.8044,33.7516,33.7968,36175.0
2017-04-26 13:00:00,44.79,44.79,44.76,44.78,23392.0,33.8044,33.8044,33.7817,33.7968,23392.0
2017-04-26 13:10:00,44.77,44.78,44.75,44.76,23141.0,33.7893,33.7968,33.7742,33.7817,23141.0
2017-04-26 13:20:00,44.76,44.77,44.7,44.7,24786.0,33.7817,33.7893,33.7365,33.7365,24786.0
2017-04-26 13:30:00,44.7,44.72,44.63,44.66,45412.0,33.7365,33.7516,33.6836,33.7063,45412.0
2017-04-26 13:40:00,44.66,44.69,44.62,44.64,75696.0,33.7063,33.7289,33.6761,33.6912,75696.0
2017-04-26 13:50:00,44.64,44.71,44.64,44.66,202525.0,33.6912,33.744,33.6912,33.7063,202525.0
2017-04-26 14:00:00,44.66,44.66,44.61,44.62,48468.0,33.7063,33.7063,33.6685,33.6761,48468.0
2017-04-26 14:10:00,44.62,44.67,44.61,44.65,42747.0,33.6761,33.7138,33.6685,33.6987,42747.0
2017-04-26 14:20:00,44.64,44.68,44.63,44.66,34357.0,33.6912,33.7214,33.6836,33.7063,34357.0
2017-04-26 14:30:00,44.66,44.67,44.64,44.66,44538.0,33.7063,33.7138,33.6912,33.7063,44538.0
2017-04-26 14:40:00,44.66,44.68,44.65,44.66,49391.0,33.7063,33.7214,33.6987,33.7063,49391.0
2017-04-26 14:50:00,44.68,44.72,44.67,44.69,64036.0,33.7214,33.7516,33.7138,33.7289,64036.0
2017-04-26 15:00:00,44.69,44.7,44.64,44.65,68642.0,33.7289,33.7365,33.6912,33.6987,68642.0
2017-04-26 15:10:00,44.65,44.66,44.63,44.66,43162.0,33.6987,33.7063,33.6836,33.7063,43162.0
2017-04-26 15:20:00,44.66,44.67,44.63,44.65,132773.0,33.7063,33.7138,33.6836,33.6987,132773.0
2017-04-26 15:30:00,44.65,44.65,44.53,44.53,85189.0,33.6987,33.6987,33.6082,33.6082,85189.0
2017-04-26 15:40:00,44.53,44.54,44.47,44.48,123840.0,33.6082,33.6157,33.5629,33.5704,123840.0
2017-04-26 15:50:00,44.48,44.51,44.43,44.48,283274.0,33.5704,33.5931,33.5327,33.5704,283274.0
2017-04-27 09:30:00,44.53,44.71,44.47,44.61,31275.0,33.6082,33.744,33.5629,33.6685,31275.0
2017-04-27 09:40:00,44.61,44.73,44.61,44.71,27628.0,33.6685,33.7591,33.6685,33.744,27628.0
2017-04-27 09:50:00,44.71,44.82,44.7,44.78,34534.0,33.744,33.827,33.7365,33.7968,34534.0
2017-04-27 10:00:00,44.78,44.8,44.74,44.78,38273.0,33.7968,33.8119,33.7666,33.7968,38273.0
2017-04-27 10:10:00,44.78,44.83,44.78,44.78,100077.0,33.7968,33.8346,33.7968,33.7968,100077.0
2017-04-27 10:20:00,44.79,44.87,44.78,44.84,189528.0,33.8044,33.8648,33.7968,33.8421,189528.0
2017-04-27 10:30:00,44.85,44.86,44.78,44.79,42208.0,33.8497,33.8572,33.7968,33.8044,42208.0
2017-04-27 10:40:00,44.79,44.89,44.78,44.79,74243.0,33.8044,33.8799,33.7968,33.8044,74243.0
2017-04-27 10:50:00,44.8,44.81,44.67,44.67,46639.0,33.8119,33.8195,33.7138,33.7138,46639.0
2017-04-27 11:00:00,44.67,44.7,44.65,44.69,42049.0,33.7138,33.7365,33.6987,33.7289,42049.0
2017-04-27 11:10:00,44.69,44.7,44.61,44.63,38962.0,33.7289,33.7365,33.6685,33.6836,38962.0
2017-04-27 11:20:00,44.63,44.66,44.58,44.58,63780.0,33.6836,33.7063,33.6459,33.6459,63780.0
2017-04-27 11:30:00,44.58,44.6,44.56,44.59,44437.0,33.6459,33.661,33.6308,33.6534,44437.0
2017-04-27 11:40:00,44.59,44.65,44.56,44.62,33874.0,33.6534,33.6987,33.6308,33.6761,33874.0
2017-04-27 11:50:00,44.63,44.64,44.53,44.53,31247.0,33.6836,33.6912,33.6082,33.6082,31247.0
2017-04-27 12:00:00,44.53,44.69,44.53,44.67,48338.0,33.6082,33.7289,33.6082,33.7138,48338.0
2017-04-27 12:10:00,44.67,44.68,44.65,44.66,28502.0,33.7138,33.7214,33.6987,33.7063,28502.0
2017-04-27 12:20:00,44.67,44.7,44.64,44.7,30370.0,33.7138,33.7365,33.6912,33.7365,30370.0
2017-04-27 12:30:00,44.71,44.72,44.69,44.7,35949.0,33.744,33.7516,33.7289,33.7365,35949.0
2017-04-27 12:40:00,44.71,44.73,44.69,44.7,35949.0,33.744,33.7591,33.7289,33.7365,35949.0
2017-04-27 12:50:00,44.7,44.76,44.67,44.75,58508.0,33.7365,33.7817,33.7138,33.7742,58508.0
2017-04-27 13:00:00,44.76,44.81,44.74,44.75,49645.0,33.7817,33.8195,33.7666,33.7742,49645.0
2017-04-27 13:10:00,44.74,44.76,44.7,44.76,47041.0,33.7666,33.7817,33.7365,33.7817,47041.0
2017-04-27 13:20:00,44.75,44.76,44.68,44.69,96671.0,33.7742,33.7817,33.7214,33.7289,96671.0
2017-04-27 13:30:00,44.69,44.72,44.68,44.69,33744.0,33.7289,33.7516,33.7214,33.7289,33744.0
2017-04-27 13:40:00,44.69,44.7,44.64,44.65,15876.0,33.7289,33.7365,33.6912,33.6987,15876.0
2017-04-27 13:50:00,44.66,44.67,44.63,44.64,38145.0,33.7063,33.7138,33.6836,33.6912,38145.0
2017-04-27 14:00:00,44.65,44.67,44.63,44.66,35189.0,33.6987,33.7138,33.6836,33.7063,35189.0
2017-04-27 14:10:00,44.66,44.67,44.61,44.62,30074.0,33.7063,33.7138,33.6685,33.6761,30074.0
2017-04-27 14:20:00,44.62,44.63,44.6,44.62,29645.0,33.6761,33.6836,33.661,33.6761,29645.0
2017-04-27 14:30:00,44.63,44.67,44.63,44.66,29680.0,33.6836,33.7138,33.6836,33.7063,29680.0
2017-04-27 14:40:00,44.66,44.67,44.6,44.65,184745.0,33.7063,33.7138,33.661,33.6987,184745.0
2017-04-27 14:50:00,44.64,44.65,44.54,44.55,36600.0,33.6912,33.6987,33.6157,33.6232,36600.0
2017-04-27 15:00:00,44.54,44.55,44.49,44.52,67226.0,33.6157,33.6232,33.578,33.6006,67226.0
2017-04-27 15:10:00,44.51,44.54,44.46,44.47,89100.0,33.5931,33.6157,33.5553,33.5629,89100.0
2017-04-27 15:20:00,44.47,44.47,44.39,44.39,146751.0,33.5629,33.5629,33.5025,33.5025,146751.0
2017-04-27 15:30:00,44.39,44.46,44.37,44.39,146110.0,33.5025,33.5553,33.4874,33.5025,146110.0
2017-04-27 15:40:00,44.38,44.4,44.36,44.38,211865.0,33.4949,33.51,33.4798,33.4949,211865.0
2017-04-27 15:50:00,44.38,44.42,44.33,44.42,391151.0,33.4949,33.5251,33.4572,33.5251,391151.0
2017-04-28 09:30:00,44.39,44.55,44.3,44.44,63658.0,33.5025,33.6232,33.4346,33.5402,63658.0
2017-04-28 09:40:00,44.44,44.46,44.35,44.39,45990.0,33.5402,33.5553,33.4723,33.5025,45990.0
2017-04-28 09:50:00,44.39,44.5,44.36,44.44,25857.0,33.5025,33.5855,33.4798,33.5402,25857.0
2017-04-28 10:00:00,44.45,44.45,44.26,44.27,36667.0,33.5478,33.5478,33.4044,33.4119,36667.0
2017-04-28 10:10:00,44.27,44.29,44.2,44.27,36626.0,33.4119,33.427,33.3591,33.4119,36626.0
2017-04-28 10:20:00,44.27,44.28,44.19,44.23,28953.0,33.4119,33.4195,33.3515,33.3817,28953.0
2017-04-28 10:30:00,44.23,44.34,44.23,44.32,17730.0,33.3817,33.4648,33.3817,33.4497,17730.0
2017-04-28 10:40:00,44.33,44.34,44.3,44.3,32454.0,33.4572,33.4648,33.4346,33.4346,32454.0
2017-04-28 10:50:00,44.3,44.31,44.24,44.25,18700.0,33.4346,33.4421,33.3893,33.3968,18700.0
2017-04-28 11:00:00,44.23,44.31,44.22,44.25,38185.0,33.3817,33.4421,33.3742,33.3968,38185.0
2017-04-28 11:10:00,44.24,44.27,44.24,44.25,17113.0,33.3893,33.4119,33.3893,33.3968,17113.0
2017-04-28 11:20:00,44.25,44.32,44.22,44.23,46749.0,33.3968,33.4497,33.3742,33.3817,46749.0
2017-04-28 11:30:00,44.22,44.24,44.18,44.23,28290.0,33.3742,33.3893,33.344,33.3817,28290.0
2017-04-28 11:40:00,44.23,44.25,44.19,44.19,28843.0,33.3817,33.3968,33.3515,33.3515,28843.0
2017-04-28 11:50:00,44.2,44.27,44.19,44.27,34100.0,33.3591,33.4119,33.3515,33.4119,34100.0
2017-04-28 12:00:00,44.28,44.32,44.28,44.3,32163.0,33.4195,33.4497,33.4195,33.4346,32163.0
2017-04-28 12:10:00,44.3,44.3,44.25,44.27,30553.0,33.4346,33.4346,33.3968,33.4119,30553.0
2017-04-28 12:20:00,44.27,44.32,44.27,44.3,25919.0,33.4119,33.4497,33.4119,33.4346,25919.0
2017-04-28 12:30:00,44.3,44.32,44.26,44.27,20326.0,33.4346,33.4497,33.4044,33.4119,20326.0
2017-04-28 12:40:00,44.27,44.3,44.26,44.28,11713.0,33.4119,33.4346,33.4044,33.4195,11713.0
2017-04-28 12:50:00,44.27,44.28,44.23,44.24,17489.0,33.4119,33.4195,33.3817,33.3893,17489.0
2017-04-28 13:00:00,44.24,44.24,44.2,44.21,10174.0,33.3893,33.3893,33.3591,33.3666,10174.0
2017-04-28 13:10:00,44.2,44.21,44.15,44.15,19691.0,33.3591,33.3666,33.3214,33.3214,19691.0
2017-04-28 13:20:00,44.16,44.18,44.15,44.16,13962.0,33.3289,33.344,33.3214,33.3289,13962.0
2017-04-28 13:30:00,44.16,44.19,44.15,44.16,19001.0,33.3289,33.3515,33.3214,33.3289,19001.0
2017-04-28 13:40:00,44.16,44.16,44.08,44.08,24320.0,33.3289,33.3289,33.2685,33.2685,24320.0
2017-04-28 13:50:00,44.08,44.08,44.03,44.04,16331.0,33.2685,33.2685,33.2308,33.2383,16331.0
2017-04-28 14:00:00,44.04,44.04,44.0,44.01,39228.0,33.2383,33.2383,33.2081,33.2157,39228.0
2017-04-28 14:10:00,44.02,44.03,44.0,44.01,24897.0,33.2232,33.2308,33.2081,33.2157,24897.0
2017-04-28 14:20:00,44.01,44.01,43.94,43.95,50916.0,33.2157,33.2157,33.1629,33.1704,50916.0
2017-04-28 14:30:00,43.95,43.97,43.92,43.93,47310.0,33.1704,33.1855,33.1478,33.1553,47310.0
2017-04-28 14:40:00,43.93,44.09,43.92,44.08,93706.0,33.1553,33.2761,33.1478,33.2685,93706.0
2017-04-28 14:50:00,44.08,44.08,44.02,44.04,26507.0,33.2685,33.2685,33.2232,33.2383,26507.0
2017-04-28 15:00:00,44.04,44.07,43.98,44.07,54708.0,33.2383,33.261,33.1931,33.261,54708.0
2017-04-28 15:10:00,44.07,44.12,44.07,44.11,29698.0,33.261,33.2987,33.261,33.2912,29698.0
2017-04-28 15:20:00,44.11,44.16,44.1,44.12,70255.0,33.2912,33.3289,33.2836,33.2987,70255.0
2017-04-28 15:30:00,44.11,44.12,44.05,44.09,98760.0,33.2912,33.2987,33.2459,33.2761,98760.0
2017-04-28 15:40:00,44.09,44.1,44.02,44.04,100672.0,33.2761,33.2836,33.2232,33.2383,100672.0
2017-04-28 15:50:00,44.04,44.13,44.02,44.05,389720.0,33.2383,33.3063,33.2232,33.2459,389720.0
2017-05-01 09:30:00,44.1,44.14,43.98,44.02,42874.0,33.2836,33.3138,33.1931,33.2232,42874.0
2017-05-01 09:40:00,44.02,44.05,43.88,43.88,34770.0,33.2232,33.2459,33.1176,33.1176,34770.0
2017-05-01 09:50:00,43.89,43.93,43.86,43.86,32111.0,33.1251,33.1553,33.1025,33.1025,32111.0
2017-05-01 10:00:00,43.87,43.93,43.85,43.88,27001.0,33.11,33.1553,33.0949,33.1176,27001.0
2017-05-01 10:10:00,43.89,43.93,43.88,43.93,23038.0,33.1251,33.1553,33.1176,33.1553,23038.0
2017-05-01 10:20:00,43.93,43.96,43.9,43.91,31697.0,33.1553,33.178,33.1327,33.1402,31697.0
2017-05-01 10:30:00,43.91,43.91,43.84,43.85,25355.0,33.1402,33.1402,33.0874,33.0949,25355.0
2017-05-01 10:40:00,43.85,43.92,43.84,43.9,21858.0,33.0949,33.1478,33.0874,33.1327,21858.0
2017-05-01 10:50:00,43.9,43.94,43.85,43.92,25949.0,33.1327,33.1629,33.0949,33.1478,25949.0
2017-05-01 11:00:00,43.92,43.99,43.9,43.98,19921.0,33.1478,33.2006,33.1327,33.1931,19921.0
2017-05-01 11:10:00,43.98,44.02,43.98,44.0,16143.0,33.1931,33.2232,33.1931,33.2081,16143.0
2017-05-01 11:20:00,44.0,44.0,43.95,43.99,17183.0,33.2081,33.2081,33.1704,33.2006,17183.0
2017-05-01 11:30:00,43.98,43.99,43.9,43.9,55424.0,33.1931,33.2006,33.1327,33.1327,55424.0
2017-05-01 11:40:00,43.91,43.92,43.83,43.86,36727.0,33.1402,33.1478,33.0798,33.1025,36727.0
2017-05-01 11:50:00,43.86,43.89,43.83,43.89,25847.0,33.1025,33.1251,33.0798,33.1251,25847.0
2017-05-01 12:00:00,43.89,43.9,43.85,43.88,44746.0,33.1251,33.1327,33.0949,33.1176,44746.0
2017-05-01 12:10:00,43.87,43.9,43.85,43.87,31445.0,33.11,33.1327,33.0949,33.11,31445.0
2017-05-01 12:20:00,43.87,43.87,43.82,43.83,38152.0,33.11,33.11,33.0723,33.0798,38152.0
2017-05-01 12:30:00,43.83,43.84,43.8,43.81,21082.0,33.0798,33.0874,33.0572,33.0647,21082.0
2017-05-01 12:40:00,43.81,43.83,43.81,43.82,36734.0,33.0647,33.0798,33.0647,33.0723,36734.0
2017-05-01 12:50:00,43.83,43.83,43.74,43.74,41369.0,33.0798,33.0798,33.0119,33.0119,41369.0
2017-05-01 13:00:00,43.75,43.75,43.71,43.71,26771.0,33.0195,33.0195,32.9893,32.9893,26771.0
2017-05-01 13:10:00,43.71,43.72,43.69,43.7,22271.0,32.9893,32.9968,32.9742,32.9817,22271.0
2017-05-01 13:20:00,43.7,43.71,43.65,43.65,24905.0,32.9817,32.9893,32.944,32.944,24905.0
2017-05-01 13:30:00,43.66,43.66,43.62,43.65,25921.0,32.9515,32.9515,32.9213,32.944,25921.0
2017-05-01 13:40:00,43.66,43.73,43.65,43.72,54440.0,32.9515,33.0044,32.944,32.9968,54440.0
2017-05-01 13:50:00,43.72,43.76,43.71,43.75,57284.0,32.9968,33.027,32.9893,33.0195,57284.0
2017-05-01 14:00:00,43.75,43.78,43.71,43.74,60720.0,33.0195,33.0421,32.9893,33.0119,60720.0
2017-05-01 14:10:00,43.73,43.8,43.73,43.75,43787.0,33.0044,33.0572,33.0044,33.0195,43787.0
2017-05-01 14:20:00,43.74,43.75,43.69,43.72,37349.0,33.0119,33.0195,32.9742,32.9968,37349.0
2017-05-01 14:30:00,43.71,43.74,43.69,43.71,39711.0,32.9893,33.0119,32.9742,32.9893,39711.0
2017-05-01 14:40:00,43.71,43.75,43.7,43.73,36774.0,32.9893,33.0195,32.9817,33.0044,36774.0
2017-05-01 14:50:00,43.73,43.75,43.7,43.75,39088.0,33.0044,33.0195,32.9817,33.0195,39088.0
2017-05-01 15:00:00,43.75,43.78,43.72,43.77,51239.0,33.0195,33.0421,32.9968,33.0346,51239.0
2017-05-01 15:10:00,43.77,43.81,43.77,43.77,56470.0,33.0346,33.0647,33.0346,33.0346,56470.0
2017-05-01 15:20:00,43.77,43.8,43.77,43.77,47290.0,33.0346,33.0572,33.0346,33.0346,47290.0
2017-05-01 15:30:00,43.78,43.89,43.77,43.84,119979.0,33.0421,33.1251,33.0346,33.0874,119979.0
2017-05-01 15:40:00,43.84,43.86,43.79,43.8,136256.0,33.0874,33.1025,33.0497,33.0572,136256.0
2017-05-01 15:50:00,43.8,43.81,43.72,43.74,237556.0,33.0572,33.0647,32.9968,33.0119,237556.0
2017-05-02 09:30:00,43.75,43.99,43.75,43.91,59556.0,33.0195,33.2006,33.0195,33.1402,59556.0
2017-05-02 09:40:00,43.91,43.93,43.84,43.88,33034.0,33.1402,33.1553,33.0874,33.1176,33034.0
2017-05-02 09:50:00,43.88,43.9,43.78,43.79,41067.0,33.1176,33.1327,33.0421,33.0497,41067.0
2017-05-02 10:00:00,43.79,43.87,43.79,43.81,55193.0,33.0497,33.11,33.0497,33.0647,55193.0
2017-05-02 10:10:00,43.81,43.84,43.77,43.79,98167.0,33.0647,33.0874,33.0346,33.0497,98167.0
2017-05-02 10:20:00,43.78,43.86,43.78,43.78,54486.0,33.0421,33.1025,33.0421,33.0421,54486.0
2017-05-02 10:30:00,43.77,43.78,43.71,43.74,72430.0,33.0346,33.0421,32.9893,33.0119,72430.0
2017-05-02 10:40:00,43.73,43.76,43.64,43.73,43439.0,33.0044,33.027,32.9364,33.0044,43439.0
2017-05-02 10:50:00,43.73,43.77,43.71,43.72,36592.0,33.0044,33.0346,32.9893,32.9968,36592.0
2017-05-02 11:00:00,43.72,43.82,43.71,43.8,42103.0,32.9968,33.0723,32.9893,33.0572,42103.0
2017-05-02 11:10:00,43.8,43.81,43.73,43.74,37870.0,33.0572,33.0647,33.0044,33.0119,37870.0
2017-05-02 11:20:00,43.74,43.74,43.64,43.66,48850.0,33.0119,33.0119,32.9364,32.9515,48850.0
2017-05-02 11:30:00,43.66,43.74,43.64,43.74,46940.0,32.9515,33.0119,32.9364,33.0119,46940.0
2017-05-02 11:40:00,43.74,43.79,43.7,43.79,35694.0,33.0119,33.0497,32.9817,33.0497,35694.0
2017-05-02 11:50:00,43.79,43.85,43.77,43.82,38293.0,33.0497,33.0949,33.0346,33.0723,38293.0
2017-05-02 12:00:00,43.82,43.88,43.82,43.85,57073.0,33.0723,33.1176,33.0723,33.0949,57073.0
2017-05-02 12:10:00,43.84,43.85,43.8,43.83,21979.0,33.0874,33.0949,33.0572,33.0798,21979.0
2017-05-02 12:20:00,43.82,43.88,43.82,43.87,15679.0,33.0723,33.1176,33.0723,33.11,15679.0
2017-05-02 12:30:00,43.87,43.87,43.79,43.83,63110.0,33.11,33.11,33.0497,33.0798,63110.0
2017-05-02 12:40:00,43.83,43.83,43.79,43.8,22750.0,33.0798,33.0798,33.0497,33.0572,22750.0
2017-05-02 12:50:00,43.8,43.84,43.79,43.82,41343.0,33.0572,33.0874,33.0497,33.0723,41343.0
2017-05-02 13:00:00,43.81,43.85,43.8,43.84,52914.0,33.0647,33.0949,33.0572,33.0874,52914.0
2017-05-02 13:10:00,43.85,43.91,43.85,43.89,20727.0,33.0949,33.1402,33.0949,33.1251,20727.0
2017-05-02 13:20:00,43.89,43.9,43.86,43.89,44789.0,33.1251,33.1327,33.1025,33.1251,44789.0
2017-05-02 13:30:00,43.88,43.89,43.86,43.87,24338.0,33.1176,33.1251,33.1025,33.11,24338.0
2017-05-02 13:40:00,43.86,43.86,43.81,43.82,31887.0,33.1025,33.1025,33.0647,33.0723,31887.0
2017-05-02 13:50:00,43.82,43.86,43.79,43.86,44609.0,33.0723,33.1025,33.0497,33.1025,44609.0
2017-05-02 14:00:00,43.85,43.91,43.85,43.88,46522.0,33.0949,33.1402,33.0949,33.1176,46522.0
2017-05-02 14:10:00,43.89,43.89,43.85,43.85,29968.0,33.1251,33.1251,33.0949,33.0949,29968.0
2017-05-02 14:20:00,43.86,43.91,43.85,43.86,43552.0,33.1025,33.1402,33.0949,33.1025,43552.0
2017-05-02 14:30:00,43.85,43.85,43.79,43.8,25497.0,33.0949,33.0949,33.0497,33.0572,25497.0
2017-05-02 14:40:00,43.8,43.85,43.8,43.83,42075.0,33.0572,33.0949,33.0572,33.0798,42075.0
2017-05-02 14:50:00,43.82,43.83,43.8,43.81,36049.0,33.0723,33.0798,33.0572,33.0647,36049.0
2017-05-02 15:00:00,43.82,43.84,43.78,43.84,76791.0,33.0723,33.0874,33.0421,33.0874,76791.0
2017-05-02 15:10:00,43.83,43.88,43.82,43.86,42236.0,33.0798,33.1176,33.0723,33.1025,42236.0
2017-05-02 15:20:00,43.85,43.87,43.85,43.86,32468.0,33.0949,33.11,33.0949,33.1025,32468.0
2017-05-02 15:30:00,43.85,43.87,43.84,43.87,86181.0,33.0949,33.11,33.0874,33.11,86181.0
2017-05-02 15:40:00,43.87,43.87,43.84,43.87,147566.0,33.11,33.11,33.0874,33.11,147566.0
2017-05-02 15:50:00,43.87,43.88,43.85,43.88,307508.0,33.11,33.1176,33.0949,33.1176,307508.0
2017-05-03 09:30:00,43.82,43.9,43.72,43.78,25464.0,33.0723,33.1327,32.9968,33.0421,25464.0
2017-05-03 09:40:00,43.77,43.78,43.69,43.73,23776.0,33.0346,33.0421,32.9742,33.0044,23776.0
2017-05-03 09:50:00,43.73,43.82,43.73,43.79,24974.0,33.0044,33.0723,33.0044,33.0497,24974.0
2017-05-03 10:00:00,43.79,43.8,43.64,43.65,52022.0,33.0497,33.0572,32.9364,32.944,52022.0
2017-05-03 10:10:00,43.66,43.76,43.63,43.74,33282.0,32.9515,33.027,32.9289,33.0119,33282.0
2017-05-03 10:20:00,43.75,43.75,43.65,43.69,20590.0,33.0195,33.0195,32.944,32.9742,20590.0
2017-05-03 10:30:00,43.69,43.71,43.65,43.68,43017.0,32.9742,32.9893,32.944,32.9666,43017.0
2017-05-03 10:40:00,43.67,43.72,43.63,43.7,79823.0,32.9591,32.9968,32.9289,32.9817,79823.0
2017-05-03 10:50:00,43.71,43.72,43.53,43.64,85344.0,32.9893,32.9968,32.8534,32.9364,85344.0
2017-05-03 11:00:00,43.64,43.72,43.64,43.7,22766.0,32.9364,32.9968,32.9364,32.9817,22766.0
2017-05-03 11:10:00,43.69,43.7,43.65,43.69,18857.0,32.9742,32.9817,32.944,32.9742,18857.0
2017-05-03 11:20:00,43.69,43.69,43.66,43.67,16781.0,32.9742,32.9742,32.9515,32.9591,16781.0
2017-05-03 11:30:00,43.68,43.71,43.65,43.69,17756.0,32.9666,32.9893,32.944,32.9742,17756.0
2017-05-03 11:40:00,43.68,43.69,43.65,43.68,16858.0,32.9666,32.9742,32.944,32.9666,16858.0
2017-05-03 11:50:00,43.68,43.77,43.65,43.73,29360.0,32.9666,33.0346,32.944,33.0044,29360.0
2017-05-03 12:00:00,43.73,43.74,43.71,43.72,24951.0,33.0044,33.0119,32.9893,32.9968,24951.0
2017-05-03 12:10:00,43.71,43.72,43.69,43.69,16502.0,32.9893,32.9968,32.9742,32.9742,16502.0
2017-05-03 12:20:00,43.7,43.74,43.69,43.72,15896.0,32.9817,33.0119,32.9742,32.9968,15896.0
2017-05-03 12:30:00,43.72,43.73,43.68,43.69,13830.0,32.9968,33.0044,32.9666,32.9742,13830.0
2017-05-03 12:40:00,43.69,43.7,43.66,43.67,17175.0,32.9742,32.9817,32.9515,32.9591,17175.0
2017-05-03 12:50:00,43.67,43.69,43.66,43.69,15505.0,32.9591,32.9742,32.9515,32.9742,15505.0
2017-05-03 13:00:00,43.69,43.71,43.67,43.7,37373.0,32.9742,32.9893,32.9591,32.9817,37373.0
2017-05-03 13:10:00,43.69,43.69,43.65,43.66,15512.0,32.9742,32.9742,32.944,32.9515,15512.0
2017-05-03 13:20:00,43.65,43.67,43.6,43.61,24255.0,32.944,32.9591,32.9063,32.9138,24255.0
2017-05-03 13:30:00,43.61,43.64,43.6,43.61,44828.0,32.9138,32.9364,32.9063,32.9138,44828.0
2017-05-03 13:40:00,43.62,43.66,43.61,43.66,28309.0,32.9213,32.9515,32.9138,32.9515,28309.0
2017-05-03 13:50:00,43.65,43.71,43.65,43.7,17944.0,32.944,32.9893,32.944,32.9817,17944.0
2017-05-03 14:00:00,43.69,43.76,43.58,43.68,53235.0,32.9742,33.027,32.8912,32.9666,53235.0
2017-05-03 14:10:00,43.69,43.7,43.62,43.64,47538.0,32.9742,32.9817,32.9213,32.9364,47538.0
2017-05-03 14:20:00,43.65,43.67,43.6,43.61,20424.0,32.944,32.9591,32.9063,32.9138,20424.0
2017-05-03 14:30:00,43.61,43.62,43.56,43.59,24368.0,32.9138,32.9213,32.8761,32.8987,24368.0
2017-05-03 14:40:00,43.6,43.64,43.59,43.64,38885.0,32.9063,32.9364,32.8987,32.9364,38885.0
2017-05-03 14:50:00,43.63,43.68,43.62,43.68,27908.0,32.9289,32.9666,32.9213,32.9666,27908.0
2017-05-03 15:00:00,43.67,43.73,43.67,43.72,38032.0,32.9591,33.0044,32.9591,32.9968,38032.0
2017-05-03 15:10:00,43.72,43.72,43.6,43.61,54983.0,32.9968,32.9968,32.9063,32.9138,54983.0
2017-05-03 15:20:00,43.6,43.62,43.58,43.61,46711.0,32.9063,32.9213,32.8912,32.9138,46711.0
2017-05-03 15:30:00,43.61,43.65,43.6,43.63,92738.0,32.9138,32.944,32.9063,32.9289,92738.0
2017-05-03 15:40:00,43.63,43.65,43.61,43.63,157052.0,32.9289,32.944,32.9138,32.9289,157052.0
2017-05-03 15:50:00,43.64,43.7,43.63,43.67,362223.0,32.9364,32.9817,32.9289,32.9591,362223.0
2017-05-04 09:30:00,43.59,43.76,43.5,43.72,43511.0,32.8987,33.027,32.8308,32.9968,43511.0
2017-05-04 09:40:00,43.72,43.82,43.72,43.79,33338.0,32.9968,33.0723,32.9968,33.0497,33338.0
2017-05-04 09:50:00,43.77,43.82,43.7,43.72,30958.0,33.0346,33.0723,32.9817,32.9968,30958.0
2017-05-04 10:00:00,43.72,43.75,43.64,43.64,35492.0,32.9968,33.0195,32.9364,32.9364,35492.0
2017-05-04 10:10:00,43.63,43.63,43.5,43.52,68527.0,32.9289,32.9289,32.8308,32.8459,68527.0
2017-05-04 10:20:00,43.52,43.56,43.5,43.53,43117.0,32.8459,32.8761,32.8308,32.8534,43117.0
2017-05-04 10:30:00,43.52,43.61,43.52,43.59,22205.0,32.8459,32.9138,32.8459,32.8987,22205.0
2017-05-04 10:40:00,43.58,43.63,43.56,43.59,36131.0,32.8912,32.9289,32.8761,32.8987,36131.0
2017-05-04 10:50:00,43.59,43.6,43.51,43.54,29367.0,32.8987,32.9063,32.8383,32.861,29367.0
2017-05-04 11:00:00,43.53,43.55,43.5,43.5,23062.0,32.8534,32.8685,32.8308,32.8308,23062.0
2017-05-04 11:10:00,43.51,43.54,43.49,43.54,28881.0,32.8383,32.861,32.8232,32.861,28881.0
2017-05-04 11:20:00,43.54,43.56,43.53,43.55,15039.0,32.861,32.8761,32.8534,32.8685,15039.0
2017-05-04 11:30:00,43.54,43.55,43.51,43.52,39840.0,32.861,32.8685,32.8383,32.8459,39840.0
2017-05-04 11:40:00,43.52,43.55,43.5,43.55,32572.0,32.8459,32.8685,32.8308,32.8685,32572.0
2017-05-04 11:50:00,43.55,43.56,43.51,43.52,42133.0,32.8685,32.8761,32.8383,32.8459,42133.0
2017-05-04 12:00:00,43.5,43.53,43.46,43.51,41173.0,32.8308,32.8534,32.8006,32.8383,41173.0
2017-05-04 12:10:00,43.51,43.51,43.45,43.46,20747.0,32.8383,32.8383,32.793,32.8006,20747.0
2017-05-04 12:20:00,43.46,43.49,43.45,43.48,17765.0,32.8006,32.8232,32.793,32.8157,17765.0
2017-05-04 12:30:00,43.48,43.5,43.45,43.45,17107.0,32.8157,32.8308,32.793,32.793,17107.0
2017-05-04 12:40:00,43.45,43.46,43.35,43.36,55611.0,32.793,32.8006,32.7176,32.7251,55611.0
2017-05-04 12:50:00,43.37,43.37,43.29,43.3,37000.0,32.7327,32.7327,32.6723,32.6798,37000.0
2017-05-04 13:00:00,43.31,43.33,43.29,43.3,16786.0,32.6874,32.7025,32.6723,32.6798,16786.0
2017-05-04 13:10:00,43.3,43.33,43.29,43.3,32861.0,32.6798,32.7025,32.6723,32.6798,32861.0
2017-05-04 13:20:00,43.3,43.32,43.27,43.32,27863.0,32.6798,32.6949,32.6572,32.6949,27863.0
2017-05-04 13:30:00,43.31,43.31,43.26,43.28,29759.0,32.6874,32.6874,32.6496,32.6647,29759.0
2017-05-04 13:40:00,43.29,43.37,43.29,43.34,32006.0,32.6723,32.7327,32.6723,32.71,32006.0
2017-05-04 13:50:00,43.34,43.35,43.27,43.32,28359.0,32.71,32.7176,32.6572,32.6949,28359.0
2017-05-04 14:00:00,43.33,43.42,43.32,43.4,29970.0,32.7025,32.7704,32.6949,32.7553,29970.0
2017-05-04 14:10:00,43.4,43.42,43.36,43.38,29859.0,32.7553,32.7704,32.7251,32.7402,29859.0
2017-05-04 14:20:00,43.37,43.42,43.33,43.41,30868.0,32.7327,32.7704,32.7025,32.7629,30868.0
2017-05-04 14:30:00,43.42,43.47,43.4,43.45,37023.0,32.7704,32.8081,32.7553,32.793,37023.0
2017-05-04 14:40:00,43.45,43.5,43.45,43.5,14580.0,32.793,32.8308,32.793,32.8308,14580.0
2017-05-04 14:50:00,43.5,43.5,43.42,43.43,27917.0,32.8308,32.8308,32.7704,32.778,27917.0
2017-05-04 15:00:00,43.43,43.44,43.4,43.41,22327.0,32.778,32.7855,32.7553,32.7629,22327.0
2017-05-04 15:10:00,43.41,43.45,43.39,43.45,20951.0,32.7629,32.793,32.7478,32.793,20951.0
2017-05-04 15:20:00,43.44,43.49,43.43,43.47,43243.0,32.7855,32.8232,32.778,32.8081,43243.0
2017-05-04 15:30:00,43.46,43.48,43.44,43.46,42248.0,32.8006,32.8157,32.7855,32.8006,42248.0
2017-05-04 15:40:00,43.46,43.49,43.43,43.44,92338.0,32.8006,32.8232,32.778,32.7855,92338.0
2017-05-04 15:50:00,43.44,43.53,43.43,43.48,261732.0,32.7855,32.8534,32.778,32.8157,261732.0
2017-05-05 09:30:00,43.63,43.82,43.63,43.74,39865.0,32.9289,33.0723,32.9289,33.0119,39865.0
2017-05-05 09:40:00,43.74,43.75,43.68,43.73,29082.0,33.0119,33.0195,32.9666,33.0044,29082.0
2017-05-05 09:50:00,43.73,43.79,43.72,43.75,17510.0,33.0044,33.0497,32.9968,33.0195,17510.0
2017-05-05 10:00:00,43.77,43.83,43.75,43.82,19920.0,33.0346,33.0798,33.0195,33.0723,19920.0
2017-05-05 10:10:00,43.82,43.85,43.78,43.8,52301.0,33.0723,33.0949,33.0421,33.0572,52301.0
2017-05-05 10:20:00,43.8,43.88,43.79,43.88,37524.0,33.0572,33.1176,33.0497,33.1176,37524.0
2017-05-05 10:30:00,43.88,43.9,43.84,43.84,28234.0,33.1176,33.1327,33.0874,33.0874,28234.0
2017-05-05 10:40:00,43.84,43.89,43.82,43.84,24754.0,33.0874,33.1251,33.0723,33.0874,24754.0
2017-05-05 10:50:00,43.83,43.86,43.81,43.83,30618.0,33.0798,33.1025,33.0647,33.0798,30618.0
2017-05-05 11:00:00,43.83,43.84,43.75,43.75,24133.0,33.0798,33.0874,33.0195,33.0195,24133.0
2017-05-05 11:10:00,43.75,43.77,43.74,43.75,14066.0,33.0195,33.0346,33.0119,33.0195,14066.0
2017-05-05 11:20:00,43.74,43.76,43.71,43.74,42764.0,33.0119,33.027,32.9893,33.0119,42764.0
2017-05-05 11:30:00,43.74,43.76,43.71,43.74,24711.0,33.0119,33.027,32.9893,33.0119,24711.0
2017-05-05 11:40:00,43.74,43.74,43.7,43.71,39023.0,33.0119,33.0119,32.9817,32.9893,39023.0
2017-05-05 11:50:00,43.7,43.73,43.69,43.71,19818.0,32.9817,33.0044,32.9742,32.9893,19818.0
2017-05-05 12:00:00,43.71,43.76,43.71,43.74,13461.0,32.9893,33.027,32.9893,33.0119,13461.0
2017-05-05 12:10:00,43.73,43.74,43.7,43.72,11825.0,33.0044,33.0119,32.9817,32.9968,11825.0
2017-05-05 12:20:00,43.72,43.76,43.71,43.76,32345.0,32.9968,33.027,32.9893,33.027,32345.0
2017-05-05 12:30:00,43.76,43.82,43.73,43.8,41725.0,33.027,33.0723,33.0044,33.0572,41725.0
2017-05-05 12:40:00,43.81,43.83,43.76,43.77,30819.0,33.0647,33.0798,33.027,33.0346,30819.0
2017-05-05 12:50:00,43.77,43.78,43.76,43.77,23565.0,33.0346,33.0421,33.027,33.0346,23565.0
2017-05-05 13:00:00,43.76,43.79,43.76,43.79,20229.0,33.027,33.0497,33.027,33.0497,20229.0
2017-05-05 13:10:00,43.79,43.79,43.76,43.77,14331.0,33.0497,33.0497,33.027,33.0346,14331.0
2017-05-05 13:20:00,43.77,43.82,43.77,43.81,26793.0,33.0346,33.0723,33.0346,33.0647,26793.0
2017-05-05 13:30:00,43.82,43.82,43.76,43.77,19516.0,33.0723,33.0723,33.027,33.0346,19516.0
2017-05-05 13:40:00,43.76,43.77,43.73,43.74,17727.0,33.027,33.0346,33.0044,33.0119,17727.0
2017-05-05 13:50:00,43.74,43.76,43.71,43.76,30135.0,33.0119,33.027,32.9893,33.027,30135.0
2017-05-05 14:00:00,43.76,43.79,43.75,43.77,43883.0,33.027,33.0497,33.0195,33.0346,43883.0
2017-05-05 14:10:00,43.77,43.79,43.74,43.79,24095.0,33.0346,33.0497,33.0119,33.0497,24095.0
2017-05-05 14:20:00,43.79,43.79,43.75,43.76,12879.0,33.0497,33.0497,33.0195,33.027,12879.0
2017-05-05 14:30:00,43.76,43.79,43.76,43.78,13331.0,33.027,33.0497,33.027,33.0421,13331.0
2017-05-05 14:40:00,43.78,43.82,43.77,43.79,38821.0,33.0421,33.0723,33.0346,33.0497,38821.0
2017-05-05 14:50:00,43.8,43.8,43.73,43.73,25880.0,33.0572,33.0572,33.0044,33.0044,25880.0
2017-05-05 15:00:00,43.73,43.77,43.71,43.76,29541.0,33.0044,33.0346,32.9893,33.027,29541.0
2017-05-05 15:10:00,43.76,43.79,43.74,43.79,23492.0,33.027,33.0497,33.0119,33.0497,23492.0
2017-05-05 15:20:00,43.79,43.83,43.75,43.82,28714.0,33.0497,33.0798,33.0195,33.0723,28714.0
2017-05-05 15:30:00,43.82,43.85,43.81,43.83,51313.0,33.0723,33.0949,33.0647,33.0798,51313.0
2017-05-05 15:40:00,43.83,43.87,43.81,43.86,106005.0,33.0798,33.11,33.0647,33.1025,106005.0
2017-05-05 15:50:00,43.86,43.87,43.81,43.82,121606.0,33.1025,33.11,33.0647,33.0723,121606.0
2017-05-08 09:30:00,43.9,43.9,43.76,43.85,37358.0,33.1327,33.1327,33.027,33.0949,37358.0
2017-05-08 09:40:00,43.83,43.83,43.7,43.76,16874.0,33.0798,33.0798,32.9817,33.027,16874.0
2017-05-08 09:50:00,43.77,43.8,43.76,43.78,22262.0,33.0346,33.0572,33.027,33.0421,22262.0
2017-05-08 10:00:00,43.78,43.78,43.65,43.67,16985.0,33.0421,33.0421,32.944,32.9591,16985.0
2017-05-08 10:10:00,43.66,43.67,43.57,43.57,41755.0,32.9515,32.9591,32.8836,32.8836,41755.0
2017-05-08 10:20:00,43.58,43.6,43.56,43.58,26446.0,32.8912,32.9063,32.8761,32.8912,26446.0
2017-05-08 10:30:00,43.59,43.61,43.54,43.55,28884.0,32.8987,32.9138,32.861,32.8685,28884.0
2017-05-08 10:40:00,43.55,43.55,43.46,43.47,37779.0,32.8685,32.8685,32.8006,32.8081,37779.0
2017-05-08 10:50:00,43.47,43.54,43.47,43.53,22870.0,32.8081,32.861,32.8081,32.8534,22870.0
2017-05-08 11:00:00,43.54,43.58,43.53,43.58,22606.0,32.861,32.8912,32.8534,32.8912,22606.0
2017-05-08 11:10:00,43.57,43.58,43.52,43.52,22074.0,32.8836,32.8912,32.8459,32.8459,22074.0
2017-05-08 11:20:00,43.52,43.59,43.52,43.57,18338.0,32.8459,32.8987,32.8459,32.8836,18338.0
2017-05-08 11:30:00,43.57,43.64,43.56,43.64,25846.0,32.8836,32.9364,32.8761,32.9364,25846.0
2017-05-08 11:40:00,43.65,43.71,43.63,43.71,22213.0,32.944,32.9893,32.9289,32.9893,22213.0
2017-05-08 11:50:00,43.71,43.72,43.67,43.7,32000.0,32.9893,32.9968,32.9591,32.9817,32000.0
2017-05-08 12:00:00,43.69,43.69,43.65,43.69,16950.0,32.9742,32.9742,32.944,32.9742,16950.0
2017-05-08 12:10:00,43.68,43.71,43.67,43.69,40115.0,32.9666,32.9893,32.9591,32.9742,40115.0
2017-05-08 12:20:00,43.69,43.72,43.68,43.71,16799.0,32.9742,32.9968,32.9666,32.9893,16799.0
2017-05-08 12:30:00,43.7,43.7,43.64,43.69,48395.0,32.9817,32.9817,32.9364,32.9742,48395.0
2017-05-08 12:40:00,43.69,43.74,43.68,43.71,22238.0,32.9742,33.0119,32.9666,32.9893,22238.0
2017-05-08 12:50:00,43.71,43.73,43.68,43.69,64162.0,32.9893,33.0044,32.9666,32.9742,64162.0
2017-05-08 13:00:00,43.69,43.69,43.64,43.67,55696.0,32.9742,32.9742,32.9364,32.9591,55696.0
2017-05-08 13:10:00,43.67,43.68,43.66,43.67,35682.0,32.9591,32.9666,32.9515,32.9591,35682.0
2017-05-08 13:20:00,43.66,43.67,43.64,43.67,12485.0,32.9515,32.9591,32.9364,32.9591,12485.0
2017-05-08 13:30:00,43.66,43.67,43.6,43.6,26253.0,32.9515,32.9591,32.9063,32.9063,26253.0
2017-05-08 13:40:00,43.6,43.61,43.54,43.56,35756.0,32.9063,32.9138,32.861,32.8761,35756.0
2017-05-08 13:50:00,43.57,43.57,43.52,43.53,65725.0,32.8836,32.8836,32.8459,32.8534,65725.0
2017-05-08 14:00:00,43.54,43.56,43.5,43.52,35930.0,32.861,32.8761,32.8308,32.8459,35930.0
2017-05-08 14:10:00,43.52,43.56,43.51,43.55,26708.0,32.8459,32.8761,32.8383,32.8685,26708.0
2017-05-08 14:20:00,43.55,43.58,43.53,43.53,22258.0,32.8685,32.8912,32.8534,32.8534,22258.0
2017-05-08 14:30:00,43.53,43.54,43.5,43.52,36368.0,32.8534,32.861,32.8308,32.8459,36368.0
2017-05-08 14:40:00,43.52,43.58,43.52,43.58,35622.0,32.8459,32.8912,32.8459,32.8912,35622.0
2017-05-08 14:50:00,43.57,43.57,43.55,43.56,17602.0,32.8836,32.8836,32.8685,32.8761,17602.0
2017-05-08 15:00:00,43.57,43.59,43.55,43.56,29369.0,32.8836,32.8987,32.8685,32.8761,29369.0
2017-05-08 15:10:00,43.57,43.58,43.52,43.52,65861.0,32.8836,32.8912,32.8459,32.8459,65861.0
2017-05-08 15:20:00,43.52,43.58,43.51,43.53,252088.0,32.8459,32.8912,32.8383,32.8534,252088.0
2017-05-08 15:30:00,43.53,43.64,43.52,43.62,145328.0,32.8534,32.9364,32.8459,32.9213,145328.0
2017-05-08 15:40:00,43.63,43.64,43.6,43.64,109850.0,32.9289,32.9364,32.9063,32.9364,109850.0
2017-05-08 15:50:00,43.64,43.67,43.6,43.61,209330.0,32.9364,32.9591,32.9063,32.9138,209330.0
2017-05-09 09:30:00,43.57,43.61,43.49,43.53,48567.0,32.8836,32.9138,32.8232,32.8534,48567.0
2017-05-09 09:40:00,43.52,43.53,43.31,43.34,45826.0,32.8459,32.8534,32.6874,32.71,45826.0
2017-05-09 09:50:00,43.35,43.38,43.3,43.38,47063.0,32.7176,32.7402,32.6798,32.7402,47063.0
2017-05-09 10:00:00,43.38,43.4,43.29,43.32,59522.0,32.7402,32.7553,32.6723,32.6949,59522.0
2017-05-09 10:10:00,43.32,43.36,43.26,43.34,66990.0,32.6949,32.7251,32.6496,32.71,66990.0
2017-05-09 10:20:00,43.35,43.47,43.34,43.46,58626.0,32.7176,32.8081,32.71,32.8006,58626.0
2017-05-09 10:30:00,43.45,43.47,43.36,43.4,23501.0,32.793,32.8081,32.7251,32.7553,23501.0
2017-05-09 10:40:00,43.4,43.51,43.39,43.49,43129.0,32.7553,32.8383,32.7478,32.8232,43129.0
2017-05-09 10:50:00,43.49,43.51,43.45,43.48,85663.0,32.8232,32.8383,32.793,32.8157,85663.0
2017-05-09 11:00:00,43.48,43.5,43.45,43.45,33746.0,32.8157,32.8308,32.793,32.793,33746.0
2017-05-09 11:10:00,43.46,43.49,43.44,43.47,20523.0,32.8006,32.8232,32.7855,32.8081,20523.0
2017-05-09 11:20:00,43.47,43.47,43.42,43.43,14517.0,32.8081,32.8081,32.7704,32.778,14517.0
2017-05-09 11:30:00,43.43,43.44,43.41,43.42,11884.0,32.778,32.7855,32.7629,32.7704,11884.0
2017-05-09 11:40:00,43.43,43.43,43.4,43.41,10130.0,32.778,32.778,32.7553,32.7629,10130.0
2017-05-09 11:50:00,43.41,43.45,43.4,43.44,18323.0,32.7629,32.793,32.7553,32.7855,18323.0
2017-05-09 12:00:00,43.44,43.45,43.41,43.41,14427.0,32.7855,32.793,32.7629,32.7629,14427.0
2017-05-09 12:10:00,43.41,43.42,43.37,43.38,15176.0,32.7629,32.7704,32.7327,32.7402,15176.0
2017-05-09 12:20:00,43.37,43.38,43.33,43.33,15295.0,32.7327,32.7402,32.7025,32.7025,15295.0
2017-05-09 12:30:00,43.33,43.33,43.29,43.32,21339.0,32.7025,32.7025,32.6723,32.6949,21339.0
2017-05-09 12:40:00,43.32,43.33,43.28,43.29,21859.0,32.6949,32.7025,32.6647,32.6723,21859.0
2017-05-09 12:50:00,43.29,43.3,43.24,43.26,32882.0,32.6723,32.6798,32.6346,32.6496,32882.0
2017-05-09 13:00:00,43.26,43.26,43.16,43.16,41321.0,32.6496,32.6496,32.5742,32.5742,41321.0
2017-05-09 13:10:00,43.16,43.18,43.14,43.18,28203.0,32.5742,32.5893,32.5591,32.5893,28203.0
2017-05-09 13:20:00,43.18,43.18,43.12,43.12,39375.0,32.5893,32.5893,32.544,32.544,39375.0
2017-05-09 13:30:00,43.13,43.13,43.09,43.1,29339.0,32.5515,32.5515,32.5213,32.5289,29339.0
2017-05-09 13:40:00,43.1,43.18,43.1,43.17,30019.0,32.5289,32.5893,32.5289,32.5817,30019.0
2017-05-09 13:50:00,43.17,43.21,43.16,43.19,20493.0,32.5817,32.6119,32.5742,32.5968,20493.0
2017-05-09 14:00:00,43.19,43.2,43.14,43.14,40585.0,32.5968,32.6044,32.5591,32.5591,40585.0
2017-05-09 14:10:00,43.15,43.16,43.12,43.14,24583.0,32.5666,32.5742,32.544,32.5591,24583.0
2017-05-09 14:20:00,43.14,43.16,43.13,43.14,22615.0,32.5591,32.5742,32.5515,32.5591,22615.0
2017-05-09 14:30:00,43.14,43.15,43.1,43.1,25324.0,32.5591,32.5666,32.5289,32.5289,25324.0
2017-05-09 14:40:00,43.1,43.11,43.07,43.08,30680.0,32.5289,32.5364,32.5062,32.5138,30680.0
2017-05-09 14:50:00,43.09,43.12,43.06,43.1,33021.0,32.5213,32.544,32.4987,32.5289,33021.0
2017-05-09 15:00:00,43.11,43.11,43.07,43.07,29437.0,32.5364,32.5364,32.5062,32.5062,29437.0
2017-05-09 15:10:00,43.08,43.11,43.08,43.11,37270.0,32.5138,32.5364,32.5138,32.5364,37270.0
2017-05-09 15:20:00,43.11,43.12,43.06,43.09,46714.0,32.5364,32.544,32.4987,32.5213,46714.0
2017-05-09 15:30:00,43.09,43.09,43.02,43.03,79885.0,32.5213,32.5213,32.4685,32.4761,79885.0
2017-05-09 15:40:00,43.04,43.04,42.96,43.0,101375.0,32.4836,32.4836,32.4232,32.4534,101375.0
2017-05-09 15:50:00,42.99,43.0,42.93,42.96,431309.0,32.4459,32.4534,32.4006,32.4232,431309.0
2017-05-10 09:30:00,43.0,43.0,42.86,42.9,81869.0,32.4534,32.4534,32.3478,32.3779,81869.0
2017-05-10 09:40:00,42.9,42.91,42.8,42.88,64043.0,32.3779,32.3855,32.3025,32.3628,64043.0
2017-05-10 09:50:00,42.88,43.0,42.87,42.96,74097.0,32.3628,32.4534,32.3553,32.4232,74097.0
2017-05-10 10:00:00,42.95,43.01,42.94,43.01,52764.0,32.4157,32.461,32.4081,32.461,52764.0
2017-05-10 10:10:00,43.01,43.01,42.92,42.94,39098.0,32.461,32.461,32.393,32.4081,39098.0
2017-05-10 10:20:00,42.93,42.94,42.89,42.9,33933.0,32.4006,32.4081,32.3704,32.3779,33933.0
2017-05-10 10:30:00,42.9,42.96,42.89,42.93,35542.0,32.3779,32.4232,32.3704,32.4006,35542.0
2017-05-10 10:40:00,42.93,42.93,42.85,42.86,20040.0,32.4006,32.4006,32.3402,32.3478,20040.0
2017-05-10 10:50:00,42.87,42.87,42.81,42.82,24672.0,32.3553,32.3553,32.31,32.3176,24672.0
2017-05-10 11:00:00,42.82,42.9,42.81,42.9,24662.0,32.3176,32.3779,32.31,32.3779,24662.0
2017-05-10 11:10:00,42.89,42.91,42.86,42.88,37435.0,32.3704,32.3855,32.3478,32.3628,37435.0
2017-05-10 11:20:00,42.88,42.97,42.86,42.93,35534.0,32.3628,32.4308,32.3478,32.4006,35534.0
2017-05-10 11:30:00,42.93,42.99,42.91,42.97,33330.0,32.4006,32.4459,32.3855,32.4308,33330.0
2017-05-10 11:40:00,42.97,43.04,42.96,43.04,30114.0,32.4308,32.4836,32.4232,32.4836,30114.0
2017-05-10 11:50:00,43.04,43.07,42.99,43.07,48067.0,32.4836,32.5062,32.4459,32.5062,48067.0
2017-05-10 12:00:00,43.06,43.06,42.96,42.97,44834.0,32.4987,32.4987,32.4232,32.4308,44834.0
2017-05-10 12:10:00,42.98,42.99,42.92,42.93,23530.0,32.4383,32.4459,32.393,32.4006,23530.0
2017-05-10 12:20:00,42.92,42.97,42.92,42.95,29584.0,32.393,32.4308,32.393,32.4157,29584.0
2017-05-10 12:30:00,42.95,42.99,42.94,42.97,22117.0,32.4157,32.4459,32.4081,32.4308,22117.0
2017-05-10 12:40:00,42.98,42.99,42.93,42.96,25990.0,32.4383,32.4459,32.4006,32.4232,25990.0
2017-05-10 12:50:00,42.96,42.97,42.93,42.95,31430.0,32.4232,32.4308,32.4006,32.4157,31430.0
2017-05-10 13:00:00,42.95,42.96,42.91,42.91,31130.0,32.4157,32.4232,32.3855,32.3855,31130.0
2017-05-10 13:10:00,42.91,42.93,42.88,42.88,25396.0,32.3855,32.4006,32.3628,32.3628,25396.0
2017-05-10 13:20:00,42.89,42.91,42.87,42.89,56975.0,32.3704,32.3855,32.3553,32.3704,56975.0
2017-05-10 13:30:00,42.89,42.9,42.84,42.84,43861.0,32.3704,32.3779,32.3327,32.3327,43861.0
2017-05-10 13:40:00,42.84,42.87,42.8,42.8,45269.0,32.3327,32.3553,32.3025,32.3025,45269.0
2017-05-10 13:50:00,42.8,42.82,42.69,42.7,175807.0,32.3025,32.3176,32.2194,32.227,175807.0
2017-05-10 14:00:00,42.7,42.75,42.66,42.67,518219.0,32.227,32.2647,32.1968,32.2044,518219.0
2017-05-10 14:10:00,42.67,42.67,42.49,42.51,127365.0,32.2044,32.2044,32.0685,32.0836,127365.0
2017-05-10 14:20:00,42.5,42.54,42.46,42.48,126475.0,32.0761,32.1062,32.0459,32.061,126475.0
2017-05-10 14:30:00,42.48,42.65,42.47,42.65,47694.0,32.061,32.1893,32.0534,32.1893,47694.0
2017-05-10 14:40:00,42.66,42.68,42.6,42.61,34386.0,32.1968,32.2119,32.1515,32.1591,34386.0
2017-05-10 14:50:00,42.62,42.65,42.58,42.65,83210.0,32.1666,32.1893,32.1364,32.1893,83210.0
2017-05-10 15:00:00,42.65,42.71,42.63,42.7,147886.0,32.1893,32.2345,32.1742,32.227,147886.0
2017-05-10 15:10:00,42.7,42.7,42.64,42.7,112586.0,32.227,32.227,32.1817,32.227,112586.0
2017-05-10 15:20:00,42.69,42.73,42.66,42.69,512267.0,32.2194,32.2496,32.1968,32.2194,512267.0
2017-05-10 15:30:00,42.7,42.71,42.66,42.7,148041.0,32.227,32.2345,32.1968,32.227,148041.0
2017-05-10 15:40:00,42.7,42.71,42.66,42.69,213006.0,32.227,32.2345,32.1968,32.2194,213006.0
2017-05-10 15:50:00,42.69,42.73,42.67,42.7,339967.0,32.2194,32.2496,32.2044,32.227,339967.0
2017-05-11 09:30:00,42.61,42.76,42.58,42.76,243580.0,32.1591,32.2723,32.1364,32.2723,243580.0
2017-05-11 09:40:00,42.75,42.77,42.61,42.67,125910.0,32.2647,32.2798,32.1591,32.2044,125910.0
2017-05-11 09:50:00,42.68,42.71,42.54,42.66,154719.0,32.2119,32.2345,32.1062,32.1968,154719.0
2017-05-11 10:00:00,42.66,42.7,42.59,42.62,253712.0,32.1968,32.227,32.144,32.1666,253712.0
2017-05-11 10:10:00,42.63,42.66,42.6,42.66,128283.0,32.1742,32.1968,32.1515,32.1968,128283.0
2017-05-11 10:20:00,42.66,42.67,42.59,42.66,72787.0,32.1968,32.2044,32.144,32.1968,72787.0
2017-05-11 10:30:00,42.66,42.72,42.64,42.7,102362.0,32.1968,32.2421,32.1817,32.227,102362.0
2017-05-11 10:40:00,42.7,42.72,42.67,42.68,98865.0,32.227,32.2421,32.2044,32.2119,98865.0
2017-05-11 10:50:00,42.7,42.72,42.66,42.72,136101.0,32.227,32.2421,32.1968,32.2421,136101.0
2017-05-11 11:00:00,42.72,42.77,42.71,42.73,64089.0,32.2421,32.2798,32.2345,32.2496,64089.0
2017-05-11 11:10:00,42.73,42.74,42.63,42.64,71976.0,32.2496,32.2572,32.1742,32.1817,71976.0
2017-05-11 11:20:00,42.64,42.65,42.6,42.6,40056.0,32.1817,32.1893,32.1515,32.1515,40056.0
2017-05-11 11:30:00,42.6,42.62,42.54,42.55,59090.0,32.1515,32.1666,32.1062,32.1138,59090.0
2017-05-11 11:40:00,42.55,42.56,42.5,42.52,38345.0,32.1138,32.1213,32.0761,32.0911,38345.0
2017-05-11 11:50:00,42.52,42.53,42.49,42.49,42231.0,32.0911,32.0987,32.0685,32.0685,42231.0
2017-05-11 12:00:00,42.5,42.6,42.49,42.59,75414.0,32.0761,32.1515,32.0685,32.144,75414.0
2017-05-11 12:10:00,42.59,42.67,42.55,42.67,48799.0,32.144,32.2044,32.1138,32.2044,48799.0
2017-05-11 12:20:00,42.66,42.68,42.63,42.64,44296.0,32.1968,32.2119,32.1742,32.1817,44296.0
2017-05-11 12:30:00,42.64,42.68,42.63,42.66,29788.0,32.1817,32.2119,32.1742,32.1968,29788.0
2017-05-11 12:40:00,42.66,42.7,42.65,42.69,69677.0,32.1968,32.227,32.1893,32.2194,69677.0
2017-05-11 12:50:00,42.68,42.73,42.68,42.71,56721.0,32.2119,32.2496,32.2119,32.2345,56721.0
2017-05-11 13:00:00,42.72,42.72,42.66,42.72,101744.0,32.2421,32.2421,32.1968,32.2421,101744.0
2017-05-11 13:10:00,42.71,42.72,42.67,42.69,38390.0,32.2345,32.2421,32.2044,32.2194,38390.0
2017-05-11 13:20:00,42.69,42.69,42.62,42.62,50663.0,32.2194,32.2194,32.1666,32.1666,50663.0
2017-05-11 13:30:00,42.62,42.63,42.59,42.59,42524.0,32.1666,32.1742,32.144,32.144,42524.0
2017-05-11 13:40:00,42.59,42.63,42.58,42.58,54903.0,32.144,32.1742,32.1364,32.1364,54903.0
2017-05-11 13:50:00,42.57,42.58,42.52,42.54,63221.0,32.1289,32.1364,32.0911,32.1062,63221.0
2017-05-11 14:00:00,42.53,42.56,42.51,42.55,82116.0,32.0987,32.1213,32.0836,32.1138,82116.0
2017-05-11 14:10:00,42.55,42.61,42.53,42.59,85943.0,32.1138,32.1591,32.0987,32.144,85943.0
2017-05-11 14:20:00,42.59,42.63,42.59,42.62,87795.0,32.144,32.1742,32.144,32.1666,87795.0
2017-05-11 14:30:00,42.62,42.62,42.53,42.56,66107.0,32.1666,32.1666,32.0987,32.1213,66107.0
2017-05-11 14:40:00,42.55,42.62,42.54,42.62,63624.0,32.1138,32.1666,32.1062,32.1666,63624.0
2017-05-11 14:50:00,42.62,42.63,42.58,42.6,62492.0,32.1666,32.1742,32.1364,32.1515,62492.0
2017-05-11 15:00:00,42.61,42.7,42.6,42.66,99378.0,32.1591,32.227,32.1515,32.1968,99378.0
2017-05-11 15:10:00,42.66,42.73,42.66,42.69,99650.0,32.1968,32.2496,32.1968,32.2194,99650.0
2017-05-11 15:20:00,42.69,42.72,42.66,42.66,107319.0,32.2194,32.2421,32.1968,32.1968,107319.0
2017-05-11 15:30:00,42.67,42.74,42.66,42.71,158754.0,32.2044,32.2572,32.1968,32.2345,158754.0
2017-05-11 15:40:00,42.71,42.8,42.7,42.77,116968.0,32.2345,32.3025,32.227,32.2798,116968.0
2017-05-11 15:50:00,42.78,42.79,42.74,42.77,449762.0,32.2874,32.2949,32.2572,32.2798,449762.0
2017-05-12 09:30:00,42.96,43.13,42.88,42.96,85357.0,32.4232,32.5515,32.3628,32.4232,85357.0
2017-05-12 09:40:00,42.97,42.98,42.85,42.89,84953.0,32.4308,32.4383,32.3402,32.3704,84953.0
2017-05-12 09:50:00,42.9,42.91,42.84,42.84,73013.0,32.3779,32.3855,32.3327,32.3327,73013.0
2017-05-12 10:00:00,42.83,42.89,42.81,42.85,51957.0,32.3251,32.3704,32.31,32.3402,51957.0
2017-05-12 10:10:00,42.85,42.85,42.78,42.8,46363.0,32.3402,32.3402,32.2874,32.3025,46363.0
2017-05-12 10:20:00,42.8,42.81,42.74,42.78,33271.0,32.3025,32.31,32.2572,32.2874,33271.0
2017-05-12 10:30:00,42.77,42.87,42.77,42.87,35305.0,32.2798,32.3553,32.2798,32.3553,35305.0
2017-05-12 10:40:00,42.86,42.91,42.82,42.9,108794.0,32.3478,32.3855,32.3176,32.3779,108794.0
2017-05-12 10:50:00,42.9,42.91,42.87,42.89,66724.0,32.3779,32.3855,32.3553,32.3704,66724.0
2017-05-12 11:00:00,42.88,42.88,42.84,42.88,43730.0,32.3628,32.3628,32.3327,32.3628,43730.0
2017-05-12 11:10:00,42.88,42.88,42.82,42.85,44628.0,32.3628,32.3628,32.3176,32.3402,44628.0
2017-05-12 11:20:00,42.85,42.85,42.8,42.82,49863.0,32.3402,32.3402,32.3025,32.3176,49863.0
2017-05-12 11:30:00,42.82,42.85,42.81,42.83,63783.0,32.3176,32.3402,32.31,32.3251,63783.0
2017-05-12 11:40:00,42.82,42.88,42.81,42.88,45986.0,32.3176,32.3628,32.31,32.3628,45986.0
2017-05-12 11:50:00,42.88,42.89,42.82,42.83,35933.0,32.3628,32.3704,32.3176,32.3251,35933.0
2017-05-12 12:00:00,42.83,42.84,42.78,42.78,26044.0,32.3251,32.3327,32.2874,32.2874,26044.0
2017-05-12 12:10:00,42.79,42.81,42.76,42.81,21466.0,32.2949,32.31,32.2723,32.31,21466.0
2017-05-12 12:20:00,42.8,42.81,42.79,42.8,22530.0,32.3025,32.31,32.2949,32.3025,22530.0
2017-05-12 12:30:00,42.8,42.82,42.78,42.79,18544.0,32.3025,32.3176,32.2874,32.2949,18544.0
2017-05-12 12:40:00,42.8,42.8,42.73,42.76,31458.0,32.3025,32.3025,32.2496,32.2723,31458.0
2017-05-12 12:50:00,42.75,42.76,42.71,42.72,25673.0,32.2647,32.2723,32.2345,32.2421,25673.0
2017-05-12 13:00:00,42.72,42.73,42.66,42.66,27092.0,32.2421,32.2496,32.1968,32.1968,27092.0
2017-05-12 13:10:00,42.66,42.69,42.64,42.69,33210.0,32.1968,32.2194,32.1817,32.2194,33210.0
2017-05-12 13:20:00,42.69,42.71,42.69,42.69,53563.0,32.2194,32.2345,32.2194,32.2194,53563.0
2017-05-12 13:30:00,42.68,42.69,42.65,42.69,38010.0,32.2119,32.2194,32.1893,32.2194,38010.0
2017-05-12 13:40:00,42.69,42.71,42.67,42.68,34788.0,32.2194,32.2345,32.2044,32.2119,34788.0
2017-05-12 13:50:00,42.68,42.69,42.65,42.68,41569.0,32.2119,32.2194,32.1893,32.2119,41569.0
2017-05-12 14:00:00,42.68,42.77,42.65,42.77,77031.0,32.2119,32.2798,32.1893,32.2798,77031.0
2017-05-12 14:10:00,42.77,42.81,42.74,42.76,46426.0,32.2798,32.31,32.2572,32.2723,46426.0
2017-05-12 14:20:00,42.75,42.76,42.7,42.7,33586.0,32.2647,32.2723,32.227,32.227,33586.0
2017-05-12 14:30:00,42.71,42.76,42.69,42.73,45209.0,32.2345,32.2723,32.2194,32.2496,45209.0
2017-05-12 14:40:00,42.74,42.79,42.73,42.76,59895.0,32.2572,32.2949,32.2496,32.2723,59895.0
2017-05-12 14:50:00,42.76,42.77,42.69,42.7,41667.0,32.2723,32.2798,32.2194,32.227,41667.0
2017-05-12 15:00:00,42.7,42.76,42.69,42.73,58207.0,32.227,32.2723,32.2194,32.2496,58207.0
2017-05-12 15:10:00,42.73,42.74,42.72,42.73,50237.0,32.2496,32.2572,32.2421,32.2496,50237.0
2017-05-12 15:20:00,42.74,42.76,42.71,42.72,63516.0,32.2572,32.2723,32.2345,32.2421,63516.0
2017-05-12 15:30:00,42.72,42.75,42.7,42.75,70897.0,32.2421,32.2647,32.227,32.2647,70897.0
2017-05-12 15:40:00,42.75,42.79,42.71,42.75,153958.0,32.2647,32.2949,32.2345,32.2647,153958.0
2017-05-12 15:50:00,42.75,42.77,42.73,42.76,225353.0,32.2647,32.2798,32.2496,32.2723,225353.0
2017-05-15 09:30:00,42.84,42.91,42.76,42.86,45232.0,32.3327,32.3855,32.2723,32.3478,45232.0
2017-05-15 09:40:00,42.87,42.9,42.84,42.9,42030.0,32.3553,32.3779,32.3327,32.3779,42030.0
2017-05-15 09:50:00,42.9,43.14,42.89,43.09,79496.0,32.3779,32.5591,32.3704,32.5213,79496.0
2017-05-15 10:00:00,43.09,43.12,42.98,43.04,90342.0,32.5213,32.544,32.4383,32.4836,90342.0
2017-05-15 10:10:00,43.04,43.06,42.91,42.93,89631.0,32.4836,32.4987,32.3855,32.4006,89631.0
2017-05-15 10:20:00,42.93,42.94,42.84,42.93,63509.0,32.4006,32.4081,32.3327,32.4006,63509.0
2017-05-15 10:30:00,42.92,42.99,42.89,42.94,49810.0,32.393,32.4459,32.3704,32.4081,49810.0
2017-05-15 10:40:00,42.94,42.96,42.89,42.94,55847.0,32.4081,32.4232,32.3704,32.4081,55847.0
2017-05-15 10:50:00,42.94,42.98,42.93,42.96,73046.0,32.4081,32.4383,32.4006,32.4232,73046.0
2017-05-15 11:00:00,42.96,42.96,42.92,42.95,102736.0,32.4232,32.4232,32.393,32.4157,102736.0
2017-05-15 11:10:00,42.96,43.01,42.95,43.01,112261.0,32.4232,32.461,32.4157,32.461,112261.0
2017-05-15 11:20:00,43.01,43.04,42.98,42.99,79476.0,32.461,32.4836,32.4383,32.4459,79476.0
2017-05-15 11:30:00,42.99,43.08,42.96,43.05,423927.0,32.4459,32.5138,32.4232,32.4912,423927.0
2017-05-15 11:40:00,43.05,43.11,43.04,43.07,120921.0,32.4912,32.5364,32.4836,32.5062,120921.0
2017-05-15 11:50:00,43.07,43.1,43.0,43.1,102864.0,32.5062,32.5289,32.4534,32.5289,102864.0
2017-05-15 12:00:00,43.1,43.13,43.07,43.07,73137.0,32.5289,32.5515,32.5062,32.5062,73137.0
2017-05-15 12:10:00,43.06,43.07,43.03,43.03,21818.0,32.4987,32.5062,32.4761,32.4761,21818.0
2017-05-15 12:20:00,43.03,43.05,43.02,43.03,52057.0,32.4761,32.4912,32.4685,32.4761,52057.0
2017-05-15 12:30:00,43.04,43.06,43.03,43.04,31639.0,32.4836,32.4987,32.4761,32.4836,31639.0
2017-05-15 12:40:00,43.04,43.05,42.97,42.98,44168.0,32.4836,32.4912,32.4308,32.4383,44168.0
2017-05-15 12:50:00,42.98,42.99,42.93,42.93,35581.0,32.4383,32.4459,32.4006,32.4006,35581.0
2017-05-15 13:00:00,42.94,42.94,42.91,42.93,36378.0,32.4081,32.4081,32.3855,32.4006,36378.0
2017-05-15 13:10:00,42.93,42.98,42.92,42.94,50997.0,32.4006,32.4383,32.393,32.4081,50997.0
2017-05-15 13:20:00,42.95,43.0,42.94,43.0,34226.0,32.4157,32.4534,32.4081,32.4534,34226.0
2017-05-15 13:30:00,43.0,43.05,42.98,43.05,54066.0,32.4534,32.4912,32.4383,32.4912,54066.0
2017-05-15 13:40:00,43.05,43.08,43.04,43.05,56923.0,32.4912,32.5138,32.4836,32.4912,56923.0
2017-05-15 13:50:00,43.05,43.06,43.02,43.05,55687.0,32.4912,32.4987,32.4685,32.4912,55687.0
2017-05-15 14:00:00,43.05,43.1,43.05,43.08,49553.0,32.4912,32.5289,32.4912,32.5138,49553.0
2017-05-15 14:10:00,43.08,43.09,43.05,43.07,50050.0,32.5138,32.5213,32.4912,32.5062,50050.0
2017-05-15 14:20:00,43.07,43.07,43.03,43.05,60135.0,32.5062,32.5062,32.4761,32.4912,60135.0
2017-05-15 14:30:00,43.06,43.06,43.02,43.04,29711.0,32.4987,32.4987,32.4685,32.4836,29711.0
2017-05-15 14:40:00,43.05,43.05,43.03,43.05,23436.0,32.4912,32.4912,32.4761,32.4912,23436.0
2017-05-15 14:50:00,43.05,43.05,43.01,43.04,57305.0,32.4912,32.4912,32.461,32.4836,57305.0
2017-05-15 15:00:00,43.03,43.05,43.0,43.02,63474.0,32.4761,32.4912,32.4534,32.4685,63474.0
2017-05-15 15:10:00,43.02,43.03,43.0,43.01,53782.0,32.4685,32.4761,32.4534,32.461,53782.0
2017-05-15 15:20:00,43.01,43.03,42.99,43.03,87521.0,32.461,32.4761,32.4459,32.4761,87521.0
2017-05-15 15:30:00,43.03,43.07,43.02,43.07,245978.0,32.4761,32.5062,32.4685,32.5062,245978.0
2017-05-15 15:40:00,43.07,43.12,43.05,43.12,145593.0,32.5062,32.544,32.4912,32.544,145593.0
2017-05-15 15:50:00,43.12,43.13,43.03,43.04,665299.0,32.544,32.5515,32.4761,32.4836,665299.0
2017-05-16 09:30:00,43.11,43.28,43.1,43.27,66949.0,32.5364,32.6647,32.5289,32.6572,66949.0
2017-05-16 09:40:00,43.26,43.27,43.09,43.1,190129.0,32.6496,32.6572,32.5213,32.5289,190129.0
2017-05-16 09:50:00,43.09,43.09,43.0,43.02,53657.0,32.5213,32.5213,32.4534,32.4685,53657.0
2017-05-16 10:00:00,43.03,43.06,42.93,42.99,95460.0,32.4761,32.4987,32.4006,32.4459,95460.0
2017-05-16 10:10:00,42.99,43.07,42.97,43.06,71036.0,32.4459,32.5062,32.4308,32.4987,71036.0
2017-05-16 10:20:00,43.05,43.1,43.05,43.06,52241.0,32.4912,32.5289,32.4912,32.4987,52241.0
2017-05-16 10:30:00,43.06,43.1,43.05,43.08,40260.0,32.4987,32.5289,32.4912,32.5138,40260.0
2017-05-16 10:40:00,43.09,43.12,43.07,43.1,171788.0,32.5213,32.544,32.5062,32.5289,171788.0
2017-05-16 10:50:00,43.1,43.17,43.1,43.13,163434.0,32.5289,32.5817,32.5289,32.5515,163434.0
2017-05-16 11:00:00,43.13,43.14,43.09,43.1,69752.0,32.5515,32.5591,32.5213,32.5289,69752.0
2017-05-16 11:10:00,43.09,43.12,43.09,43.12,49364.0,32.5213,32.544,32.5213,32.544,49364.0
2017-05-16 11:20:00,43.12,43.2,43.11,43.2,40133.0,32.544,32.6044,32.5364,32.6044,40133.0
2017-05-16 11:30:00,43.2,43.25,43.19,43.23,127309.0,32.6044,32.6421,32.5968,32.627,127309.0
2017-05-16 11:40:00,43.23,43.23,43.18,43.19,41716.0,32.627,32.627,32.5893,32.5968,41716.0
2017-05-16 11:50:00,43.19,43.26,43.17,43.26,77969.0,32.5968,32.6496,32.5817,32.6496,77969.0
2017-05-16 12:00:00,43.26,43.27,43.23,43.25,39911.0,32.6496,32.6572,32.627,32.6421,39911.0
2017-05-16 12:10:00,43.26,43.26,43.22,43.23,44907.0,32.6496,32.6496,32.6195,32.627,44907.0
2017-05-16 12:20:00,43.23,43.24,43.16,43.16,27279.0,32.627,32.6346,32.5742,32.5742,27279.0
2017-05-16 12:30:00,43.16,43.17,43.11,43.12,43286.0,32.5742,32.5817,32.5364,32.544,43286.0
2017-05-16 12:40:00,43.12,43.14,43.09,43.13,26735.0,32.544,32.5591,32.5213,32.5515,26735.0
2017-05-16 12:50:00,43.14,43.17,43.13,43.14,24905.0,32.5591,32.5817,32.5515,32.5591,24905.0
2017-05-16 13:00:00,43.15,43.15,43.12,43.13,25457.0,32.5666,32.5666,32.544,32.5515,25457.0
2017-05-16 13:10:00,43.14,43.15,43.11,43.12,20177.0,32.5591,32.5666,32.5364,32.544,20177.0
2017-05-16 13:20:00,43.12,43.14,43.1,43.11,26848.0,32.544,32.5591,32.5289,32.5364,26848.0
2017-05-16 13:30:00,43.11,43.13,43.09,43.13,23477.0,32.5364,32.5515,32.5213,32.5515,23477.0
2017-05-16 13:40:00,43.13,43.16,43.12,43.16,51931.0,32.5515,32.5742,32.544,32.5742,51931.0
2017-05-16 13:50:00,43.16,43.16,43.13,43.13,33195.0,32.5742,32.5742,32.5515,32.5515,33195.0
2017-05-16 14:00:00,43.13,43.15,43.13,43.14,38624.0,32.5515,32.5666,32.5515,32.5591,38624.0
2017-05-16 14:10:00,43.13,43.16,43.12,43.16,52677.0,32.5515,32.5742,32.544,32.5742,52677.0
2017-05-16 14:20:00,43.16,43.17,43.13,43.13,63603.0,32.5742,32.5817,32.5515,32.5515,63603.0
2017-05-16 14:30:00,43.13,43.13,43.12,43.12,25581.0,32.5515,32.5515,32.544,32.544,25581.0
2017-05-16 14:40:00,43.12,43.13,43.11,43.13,51296.0,32.544,32.5515,32.5364,32.5515,51296.0
2017-05-16 14:50:00,43.13,43.15,43.12,43.12,63539.0,32.5515,32.5666,32.544,32.544,63539.0
2017-05-16 15:00:00,43.13,43.15,43.11,43.13,118172.0,32.5515,32.5666,32.5364,32.5515,118172.0
2017-05-16 15:10:00,43.13,43.14,43.11,43.13,59755.0,32.5515,32.5591,32.5364,32.5515,59755.0
2017-05-16 15:20:00,43.13,43.2,43.12,43.19,98385.0,32.5515,32.6044,32.544,32.5968,98385.0
2017-05-16 15:30:00,43.19,43.25,43.19,43.23,184459.0,32.5968,32.6421,32.5968,32.627,184459.0
2017-05-16 15:40:00,43.23,43.25,43.13,43.14,249974.0,32.627,32.6421,32.5515,32.5591,249974.0
2017-05-16 15:50:00,43.13,43.17,43.07,43.09,496114.0,32.5515,32.5817,32.5062,32.5213,496114.0
2017-05-17 09:30:00,43.23,43.32,43.15,43.27,89334.0,32.627,32.6949,32.5666,32.6572,89334.0
2017-05-17 09:40:00,43.28,43.32,43.25,43.25,73845.0,32.6647,32.6949,32.6421,32.6421,73845.0
2017-05-17 09:50:00,43.25,43.3,43.15,43.16,46957.0,32.6421,32.6798,32.5666,32.5742,46957.0
2017-05-17 10:00:00,43.16,43.16,43.07,43.12,52507.0,32.5742,32.5742,32.5062,32.544,52507.0
2017-05-17 10:10:00,43.11,43.22,43.11,43.22,64477.0,32.5364,32.6195,32.5364,32.6195,64477.0
2017-05-17 10:20:00,43.22,43.34,43.21,43.31,110904.0,32.6195,32.71,32.6119,32.6874,110904.0
2017-05-17 10:30:00,43.31,43.47,43.3,43.46,91157.0,32.6874,32.8081,32.6798,32.8006,91157.0
2017-05-17 10:40:00,43.46,43.61,43.45,43.59,132827.0,32.8006,32.9138,32.793,32.8987,132827.0
2017-05-17 10:50:00,43.58,43.7,43.55,43.69,119469.0,32.8912,32.9817,32.8685,32.9742,119469.0
2017-05-17 11:00:00,43.68,43.77,43.64,43.76,112240.0,32.9666,33.0346,32.9364,33.027,112240.0
2017-05-17 11:10:00,43.76,43.77,43.69,43.71,61856.0,33.027,33.0346,32.9742,32.9893,61856.0
2017-05-17 11:20:00,43.7,43.7,43.65,43.65,34096.0,32.9817,32.9817,32.944,32.944,34096.0
2017-05-17 11:30:00,43.65,43.7,43.63,43.7,32759.0,32.944,32.9817,32.9289,32.9817,32759.0
2017-05-17 11:40:00,43.7,43.71,43.64,43.66,49068.0,32.9817,32.9893,32.9364,32.9515,49068.0
2017-05-17 11:50:00,43.66,43.67,43.62,43.64,30515.0,32.9515,32.9591,32.9213,32.9364,30515.0
2017-05-17 12:00:00,43.64,43.65,43.62,43.62,35758.0,32.9364,32.944,32.9213,32.9213,35758.0
2017-05-17 12:10:00,43.63,43.63,43.6,43.62,28238.0,32.9289,32.9289,32.9063,32.9213,28238.0
2017-05-17 12:20:00,43.62,43.65,43.61,43.64,41892.0,32.9213,32.944,32.9138,32.9364,41892.0
2017-05-17 12:30:00,43.64,43.66,43.61,43.62,39124.0,32.9364,32.9515,32.9138,32.9213,39124.0
2017-05-17 12:40:00,43.62,43.63,43.54,43.55,46895.0,32.9213,32.9289,32.861,32.8685,46895.0
2017-05-17 12:50:00,43.56,43.56,43.47,43.48,55827.0,32.8761,32.8761,32.8081,32.8157,55827.0
2017-05-17 13:00:00,43.48,43.51,43.45,43.51,43310.0,32.8157,32.8383,32.793,32.8383,43310.0
2017-05-17 13:10:00,43.51,43.52,43.48,43.48,28612.0,32.8383,32.8459,32.8157,32.8157,28612.0
2017-05-17 13:20:00,43.47,43.57,43.46,43.57,47909.0,32.8081,32.8836,32.8006,32.8836,47909.0
2017-05-17 13:30:00,43.57,43.57,43.53,43.54,67048.0,32.8836,32.8836,32.8534,32.861,67048.0
2017-05-17 13:40:00,43.54,43.59,43.52,43.58,57921.0,32.861,32.8987,32.8459,32.8912,57921.0
2017-05-17 13:50:00,43.59,43.62,43.58,43.59,43702.0,32.8987,32.9213,32.8912,32.8987,43702.0
2017-05-17 14:00:00,43.58,43.63,43.56,43.61,49839.0,32.8912,32.9289,32.8761,32.9138,49839.0
2017-05-17 14:10:00,43.61,43.85,43.58,43.84,206422.0,32.9138,33.0949,32.8912,33.0874,206422.0
2017-05-17 14:20:00,43.84,43.86,43.78,43.8,94029.0,33.0874,33.1025,33.0421,33.0572,94029.0
2017-05-17 14:30:00,43.8,43.89,43.8,43.83,97734.0,33.0572,33.1251,33.0572,33.0798,97734.0
2017-05-17 14:40:00,43.83,43.9,43.8,43.86,68434.0,33.0798,33.1327,33.0572,33.1025,68434.0
2017-05-17 14:50:00,43.86,43.88,43.81,43.83,83497.0,33.1025,33.1176,33.0647,33.0798,83497.0
2017-05-17 15:00:00,43.83,43.84,43.72,43.72,105412.0,33.0798,33.0874,32.9968,32.9968,105412.0
2017-05-17 15:10:00,43.73,43.77,43.68,43.75,88000.0,33.0044,33.0346,32.9666,33.0195,88000.0
2017-05-17 15:20:00,43.75,43.75,43.68,43.71,117726.0,33.0195,33.0195,32.9666,32.9893,117726.0
2017-05-17 15:30:00,43.71,43.81,43.7,43.78,286272.0,32.9893,33.0647,32.9817,33.0421,286272.0
2017-05-17 15:40:00,43.78,43.85,43.62,43.66,391844.0,33.0421,33.0949,32.9213,32.9515,391844.0
2017-05-17 15:50:00,43.67,43.71,43.58,43.64,548307.0,32.9591,32.9893,32.8912,32.9364,548307.0
2017-05-18 09:30:00,43.75,44.16,43.51,43.51,147809.0,33.0195,33.3289,32.8383,32.8383,147809.0
2017-05-18 09:40:00,43.51,43.6,43.45,43.53,101038.0,32.8383,32.9063,32.793,32.8534,101038.0
2017-05-18 09:50:00,43.54,43.63,43.47,43.62,81537.0,32.861,32.9289,32.8081,32.9213,81537.0
2017-05-18 10:00:00,43.62,43.63,43.44,43.45,157683.0,32.9213,32.9289,32.7855,32.793,157683.0
2017-05-18 10:10:00,43.45,43.54,43.42,43.53,68590.0,32.793,32.861,32.7704,32.8534,68590.0
2017-05-18 10:20:00,43.52,43.67,43.47,43.63,115631.0,32.8459,32.9591,32.8081,32.9289,115631.0
2017-05-18 10:30:00,43.64,43.64,43.55,43.57,53138.0,32.9364,32.9364,32.8685,32.8836,53138.0
2017-05-18 10:40:00,43.57,43.7,43.55,43.68,75307.0,32.8836,32.9817,32.8685,32.9666,75307.0
2017-05-18 10:50:00,43.68,43.7,43.59,43.6,80631.0,32.9666,32.9817,32.8987,32.9063,80631.0
2017-05-18 11:00:00,43.6,43.6,43.53,43.54,261415.0,32.9063,32.9063,32.8534,32.861,261415.0
2017-05-18 11:10:00,43.54,43.54,43.44,43.44,69105.0,32.861,32.861,32.7855,32.7855,69105.0
2017-05-18 11:20:00,43.44,43.49,43.41,43.47,60525.0,32.7855,32.8232,32.7629,32.8081,60525.0
2017-05-18 11:30:00,43.47,43.54,43.44,43.52,76675.0,32.8081,32.861,32.7855,32.8459,76675.0
2017-05-18 11:40:00,43.53,43.56,43.48,43.55,62567.0,32.8534,32.8761,32.8157,32.8685,62567.0
2017-05-18 11:50:00,43.54,43.59,43.52,43.55,56356.0,32.861,32.8987,32.8459,32.8685,56356.0
2017-05-18 12:00:00,43.56,43.6,43.54,43.59,56265.0,32.8761,32.9063,32.861,32.8987,56265.0
2017-05-18 12:10:00,43.59,43.6,43.55,43.57,24657.0,32.8987,32.9063,32.8685,32.8836,24657.0
2017-05-18 12:20:00,43.56,43.6,43.56,43.57,30551.0,32.8761,32.9063,32.8761,32.8836,30551.0
2017-05-18 12:30:00,43.57,43.58,43.56,43.58,17961.0,32.8836,32.8912,32.8761,32.8912,17961.0
2017-05-18 12:40:00,43.59,43.6,43.56,43.57,27905.0,32.8987,32.9063,32.8761,32.8836,27905.0
2017-05-18 12:50:00,43.57,43.59,43.55,43.58,23229.0,32.8836,32.8987,32.8685,32.8912,23229.0
2017-05-18 13:00:00,43.58,43.58,43.56,43.57,17962.0,32.8912,32.8912,32.8761,32.8836,17962.0
2017-05-18 13:10:00,43.57,43.6,43.54,43.59,26567.0,32.8836,32.9063,32.861,32.8987,26567.0
2017-05-18 13:20:00,43.59,43.6,43.54,43.56,17787.0,32.8987,32.9063,32.861,32.8761,17787.0
2017-05-18 13:30:00,43.56,43.57,43.54,43.55,27472.0,32.8761,32.8836,32.861,32.8685,27472.0
2017-05-18 13:40:00,43.55,43.62,43.54,43.61,31766.0,32.8685,32.9213,32.861,32.9138,31766.0
2017-05-18 13:50:00,43.61,43.68,43.6,43.66,43232.0,32.9138,32.9666,32.9063,32.9515,43232.0
2017-05-18 14:00:00,43.67,43.75,43.67,43.73,43438.0,32.9591,33.0195,32.9591,33.0044,43438.0
2017-05-18 14:10:00,43.73,43.79,43.73,43.77,38858.0,33.0044,33.0497,33.0044,33.0346,38858.0
2017-05-18 14:20:00,43.78,43.79,43.72,43.73,54840.0,33.0421,33.0497,32.9968,33.0044,54840.0
2017-05-18 14:30:00,43.74,43.8,43.73,43.8,63937.0,33.0119,33.0572,33.0044,33.0572,63937.0
2017-05-18 14:40:00,43.8,43.9,43.79,43.85,83896.0,33.0572,33.1327,33.0497,33.0949,83896.0
2017-05-18 14:50:00,43.85,43.86,43.78,43.81,39999.0,33.0949,33.1025,33.0421,33.0647,39999.0
2017-05-18 15:00:00,43.82,43.83,43.75,43.82,65588.0,33.0723,33.0798,33.0195,33.0723,65588.0
2017-05-18 15:10:00,43.82,43.89,43.81,43.84,64466.0,33.0723,33.1251,33.0647,33.0874,64466.0
2017-05-18 15:20:00,43.85,43.85,43.76,43.79,59501.0,33.0949,33.0949,33.027,33.0497,59501.0
2017-05-18 15:30:00,43.79,43.81,43.74,43.81,94759.0,33.0497,33.0647,33.0119,33.0647,94759.0
2017-05-18 15:40:00,43.8,43.81,43.74,43.79,163362.0,33.0572,33.0647,33.0119,33.0497,163362.0
2017-05-18 15:50:00,43.78,43.85,43.77,43.79,356503.0,33.0421,33.0949,33.0346,33.0497,356503.0
2017-05-19 09:30:00,43.78,43.82,43.45,43.45,210121.0,33.0421,33.0723,32.793,32.793,210121.0
2017-05-19 09:40:00,43.44,43.59,43.43,43.58,40533.0,32.7855,32.8987,32.778,32.8912,40533.0
2017-05-19 09:50:00,43.58,43.69,43.58,43.68,87871.0,32.8912,32.9742,32.8912,32.9666,87871.0
2017-05-19 10:00:00,43.69,43.74,43.66,43.73,60077.0,32.9742,33.0119,32.9515,33.0044,60077.0
2017-05-19 10:10:00,43.72,43.82,43.7,43.8,47965.0,32.9968,33.0723,32.9817,33.0572,47965.0
2017-05-19 10:20:00,43.79,43.86,43.75,43.84,101244.0,33.0497,33.1025,33.0195,33.0874,101244.0
2017-05-19 10:30:00,43.85,43.9,43.84,43.9,60895.0,33.0949,33.1327,33.0874,33.1327,60895.0
2017-05-19 10:40:00,43.89,44.04,43.89,44.03,109520.0,33.1251,33.2383,33.1251,33.2308,109520.0
2017-05-19 10:50:00,44.03,44.06,43.98,44.06,71280.0,33.2308,33.2534,33.1931,33.2534,71280.0
2017-05-19 11:00:00,44.05,44.05,43.94,43.96,43670.0,33.2459,33.2459,33.1629,33.178,43670.0
2017-05-19 11:10:00,43.96,43.98,43.88,43.91,68607.0,33.178,33.1931,33.1176,33.1402,68607.0
2017-05-19 11:20:00,43.91,43.95,43.88,43.88,48442.0,33.1402,33.1704,33.1176,33.1176,48442.0
2017-05-19 11:30:00,43.87,43.97,43.87,43.96,53189.0,33.11,33.1855,33.11,33.178,53189.0
2017-05-19 11:40:00,43.96,44.02,43.96,44.01,42375.0,33.178,33.2232,33.178,33.2157,42375.0
2017-05-19 11:50:00,44.01,44.03,43.99,44.02,23968.0,33.2157,33.2308,33.2006,33.2232,23968.0
2017-05-19 12:00:00,44.02,44.07,43.99,44.01,33716.0,33.2232,33.261,33.2006,33.2157,33716.0
2017-05-19 12:10:00,44.01,44.03,43.99,44.01,36692.0,33.2157,33.2308,33.2006,33.2157,36692.0
2017-05-19 12:20:00,44.0,44.02,43.98,44.0,31138.0,33.2081,33.2232,33.1931,33.2081,31138.0
2017-05-19 12:30:00,44.0,44.0,43.96,43.97,25947.0,33.2081,33.2081,33.178,33.1855,25947.0
2017-05-19 12:40:00,43.96,43.98,43.95,43.97,19362.0,33.178,33.1931,33.1704,33.1855,19362.0
2017-05-19 12:50:00,43.98,44.01,43.96,43.99,24819.0,33.1931,33.2157,33.178,33.2006,24819.0
2017-05-19 13:00:00,44.0,44.0,43.95,43.97,81992.0,33.2081,33.2081,33.1704,33.1855,81992.0
2017-05-19 13:10:00,43.97,43.97,43.9,43.93,37194.0,33.1855,33.1855,33.1327,33.1553,37194.0
2017-05-19 13:20:00,43.92,43.96,43.92,43.94,32533.0,33.1478,33.178,33.1478,33.1629,32533.0
2017-05-19 13:30:00,43.95,43.95,43.91,43.93,37498.0,33.1704,33.1704,33.1402,33.1553,37498.0
2017-05-19 13:40:00,43.93,43.94,43.89,43.92,27051.0,33.1553,33.1629,33.1251,33.1478,27051.0
2017-05-19 13:50:00,43.91,43.92,43.88,43.89,21751.0,33.1402,33.1478,33.1176,33.1251,21751.0
2017-05-19 14:00:00,43.89,43.97,43.88,43.96,39070.0,33.1251,33.1855,33.1176,33.178,39070.0
2017-05-19 14:10:00,43.95,44.0,43.94,44.0,32771.0,33.1704,33.2081,33.1629,33.2081,32771.0
2017-05-19 14:20:00,43.99,44.0,43.97,44.0,36525.0,33.2006,33.2081,33.1855,33.2081,36525.0
2017-05-19 14:30:00,44.0,44.03,43.99,44.02,37740.0,33.2081,33.2308,33.2006,33.2232,37740.0
2017-05-19 14:40:00,44.03,44.05,44.0,44.02,36656.0,33.2308,33.2459,33.2081,33.2232,36656.0
2017-05-19 14:50:00,44.03,44.05,43.99,44.0,38590.0,33.2308,33.2459,33.2006,33.2081,38590.0
2017-05-19 15:00:00,44.0,44.02,43.95,43.96,95844.0,33.2081,33.2232,33.1704,33.178,95844.0
2017-05-19 15:10:00,43.97,44.0,43.94,43.98,46803.0,33.1855,33.2081,33.1629,33.1931,46803.0
2017-05-19 15:20:00,43.99,44.01,43.94,44.01,48336.0,33.2006,33.2157,33.1629,33.2157,48336.0
2017-05-19 15:30:00,44.01,44.03,43.99,44.01,71765.0,33.2157,33.2308,33.2006,33.2157,71765.0
2017-05-19 15:40:00,44.0,44.01,43.93,43.94,112408.0,33.2081,33.2157,33.1553,33.1629,112408.0
2017-05-19 15:50:00,43.94,44.03,43.93,44.02,267801.0,33.1629,33.2308,33.1553,33.2232,267801.0
2017-05-22 09:30:00,43.8,43.95,43.42,43.9,74313.0,33.0572,33.1704,32.7704,33.1327,74313.0
2017-05-22 09:40:00,43.91,44.09,43.91,44.06,212206.0,33.1402,33.2761,33.1402,33.2534,212206.0
2017-05-22 09:50:00,44.05,44.11,43.95,44.03,60062.0,33.2459,33.2912,33.1704,33.2308,60062.0
2017-05-22 10:00:00,44.03,44.09,43.97,44.03,70006.0,33.2308,33.2761,33.1855,33.2308,70006.0
2017-05-22 10:10:00,44.02,44.08,43.97,43.99,110618.0,33.2232,33.2685,33.1855,33.2006,110618.0
2017-05-22 10:20:00,44.0,44.0,43.92,43.94,35691.0,33.2081,33.2081,33.1478,33.1629,35691.0
2017-05-22 10:30:00,43.94,44.0,43.93,43.94,43521.0,33.1629,33.2081,33.1553,33.1629,43521.0
2017-05-22 10:40:00,43.94,44.07,43.91,44.06,93228.0,33.1629,33.261,33.1402,33.2534,93228.0
2017-05-22 10:50:00,44.05,44.05,43.97,44.0,52477.0,33.2459,33.2459,33.1855,33.2081,52477.0
2017-05-22 11:00:00,44.0,44.03,43.99,44.02,42932.0,33.2081,33.2308,33.2006,33.2232,42932.0
2017-05-22 11:10:00,44.02,44.05,43.98,44.02,51161.0,33.2232,33.2459,33.1931,33.2232,51161.0
2017-05-22 11:20:00,44.02,44.03,43.99,44.01,37551.0,33.2232,33.2308,33.2006,33.2157,37551.0
2017-05-22 11:30:00,44.0,44.02,43.96,44.01,54169.0,33.2081,33.2232,33.178,33.2157,54169.0
2017-05-22 11:40:00,44.0,44.0,43.96,44.0,46251.0,33.2081,33.2081,33.178,33.2081,46251.0
2017-05-22 11:50:00,44.0,44.08,43.98,44.07,61324.0,33.2081,33.2685,33.1931,33.261,61324.0
2017-05-22 12:00:00,44.07,44.09,44.01,44.07,37329.0,33.261,33.2761,33.2157,33.261,37329.0
2017-05-22 12:10:00,44.07,44.09,44.06,44.08,26873.0,33.261,33.2761,33.2534,33.2685,26873.0
2017-05-22 12:20:00,44.07,44.11,44.06,44.09,25245.0,33.261,33.2912,33.2534,33.2761,25245.0
2017-05-22 12:30:00,44.09,44.21,44.09,44.21,36246.0,33.2761,33.3666,33.2761,33.3666,36246.0
2017-05-22 12:40:00,44.2,44.26,44.18,44.26,39583.0,33.3591,33.4044,33.344,33.4044,39583.0
2017-05-22 12:50:00,44.25,44.31,44.25,44.27,43111.0,33.3968,33.4421,33.3968,33.4119,43111.0
2017-05-22 13:00:00,44.27,44.28,44.21,44.24,41361.0,33.4119,33.4195,33.3666,33.3893,41361.0
2017-05-22 13:10:00,44.25,44.26,44.2,44.24,28553.0,33.3968,33.4044,33.3591,33.3893,28553.0
2017-05-22 13:20:00,44.25,44.28,44.24,44.26,26835.0,33.3968,33.4195,33.3893,33.4044,26835.0
2017-05-22 13:30:00,44.26,44.33,44.23,44.31,54017.0,33.4044,33.4572,33.3817,33.4421,54017.0
2017-05-22 13:40:00,44.31,44.33,44.29,44.3,28079.0,33.4421,33.4572,33.427,33.4346,28079.0
2017-05-22 13:50:00,44.29,44.31,44.28,44.3,31145.0,33.427,33.4421,33.4195,33.4346,31145.0
2017-05-22 14:00:00,44.3,44.3,44.22,44.23,20629.0,33.4346,33.4346,33.3742,33.3817,20629.0
2017-05-22 14:10:00,44.23,44.27,44.2,44.26,57828.0,33.3817,33.4119,33.3591,33.4044,57828.0
2017-05-22 14:20:00,44.26,44.26,44.19,44.21,35052.0,33.4044,33.4044,33.3515,33.3666,35052.0
2017-05-22 14:30:00,44.21,44.23,44.16,44.17,44634.0,33.3666,33.3817,33.3289,33.3365,44634.0
2017-05-22 14:40:00,44.17,44.19,44.14,44.16,42862.0,33.3365,33.3515,33.3138,33.3289,42862.0
2017-05-22 14:50:00,44.16,44.18,44.14,44.18,33542.0,33.3289,33.344,33.3138,33.344,33542.0
2017-05-22 15:00:00,44.17,44.18,44.14,44.16,54782.0,33.3365,33.344,33.3138,33.3289,54782.0
2017-05-22 15:10:00,44.17,44.18,44.14,44.18,41312.0,33.3365,33.344,33.3138,33.344,41312.0
2017-05-22 15:20:00,44.17,44.21,44.13,44.18,103371.0,33.3365,33.3666,33.3063,33.344,103371.0
2017-05-22 15:30:00,44.19,44.28,44.19,44.27,99618.0,33.3515,33.4195,33.3515,33.4119,99618.0
2017-05-22 15:40:00,44.27,44.3,44.26,44.3,171271.0,33.4119,33.4346,33.4044,33.4346,171271.0
2017-05-22 15:50:00,44.3,44.34,44.24,44.24,434124.0,33.4346,33.4648,33.3893,33.3893,434124.0
2017-05-23 09:30:00,44.2,44.2,44.09,44.19,82661.0,33.3591,33.3591,33.2761,33.3515,82661.0
2017-05-23 09:40:00,44.18,44.33,44.18,44.25,62859.0,33.344,33.4572,33.344,33.3968,62859.0
2017-05-23 09:50:00,44.25,44.35,44.16,44.25,111311.0,33.3968,33.4723,33.3289,33.3968,111311.0
2017-05-23 10:00:00,44.26,44.34,44.22,44.29,66066.0,33.4044,33.4648,33.3742,33.427,66066.0
2017-05-23 10:10:00,44.28,44.3,44.22,44.27,41006.0,33.4195,33.4346,33.3742,33.4119,41006.0
2017-05-23 10:20:00,44.26,44.3,44.26,44.27,54367.0,33.4044,33.4346,33.4044,33.4119,54367.0
2017-05-23 10:30:00,44.27,44.29,44.23,44.28,78397.0,33.4119,33.427,33.3817,33.4195,78397.0
2017-05-23 10:40:00,44.27,44.33,44.24,44.3,52376.0,33.4119,33.4572,33.3893,33.4346,52376.0
2017-05-23 10:50:00,44.3,44.34,44.28,44.32,42852.0,33.4346,33.4648,33.4195,33.4497,42852.0
2017-05-23 11:00:00,44.31,44.38,44.29,44.36,205490.0,33.4421,33.4949,33.427,33.4798,205490.0
2017-05-23 11:10:00,44.35,44.38,44.32,44.37,81043.0,33.4723,33.4949,33.4497,33.4874,81043.0
2017-05-23 11:20:00,44.36,44.42,44.33,44.34,147124.0,33.4798,33.5251,33.4572,33.4648,147124.0
2017-05-23 11:30:00,44.35,44.37,44.29,44.31,99365.0,33.4723,33.4874,33.427,33.4421,99365.0
2017-05-23 11:40:00,44.32,44.37,44.2,44.23,103401.0,33.4497,33.4874,33.3591,33.3817,103401.0
2017-05-23 11:50:00,44.22,44.27,44.22,44.24,30784.0,33.3742,33.4119,33.3742,33.3893,30784.0
2017-05-23 12:00:00,44.25,44.28,44.24,44.26,24095.0,33.3968,33.4195,33.3893,33.4044,24095.0
2017-05-23 12:10:00,44.26,44.31,44.25,44.29,37169.0,33.4044,33.4421,33.3968,33.427,37169.0
2017-05-23 12:20:00,44.3,44.31,44.24,44.27,40711.0,33.4346,33.4421,33.3893,33.4119,40711.0
2017-05-23 12:30:00,44.26,44.27,44.22,44.25,56792.0,33.4044,33.4119,33.3742,33.3968,56792.0
2017-05-23 12:40:00,44.25,44.28,44.23,44.26,42094.0,33.3968,33.4195,33.3817,33.4044,42094.0
2017-05-23 12:50:00,44.26,44.3,44.24,44.3,57095.0,33.4044,33.4346,33.3893,33.4346,57095.0
2017-05-23 13:00:00,44.29,44.31,44.25,44.26,31617.0,33.427,33.4421,33.3968,33.4044,31617.0
2017-05-23 13:10:00,44.26,44.26,44.19,44.19,54314.0,33.4044,33.4044,33.3515,33.3515,54314.0
2017-05-23 13:20:00,44.19,44.22,44.19,44.21,32634.0,33.3515,33.3742,33.3515,33.3666,32634.0
2017-05-23 13:30:00,44.21,44.25,44.21,44.24,25861.0,33.3666,33.3968,33.3666,33.3893,25861.0
2017-05-23 13:40:00,44.25,44.25,44.17,44.18,56043.0,33.3968,33.3968,33.3365,33.344,56043.0
2017-05-23 13:50:00,44.18,44.19,44.13,44.15,47899.0,33.344,33.3515,33.3063,33.3214,47899.0
2017-05-23 14:00:00,44.14,44.18,44.1,44.1,51535.0,33.3138,33.344,33.2836,33.2836,51535.0
2017-05-23 14:10:00,44.1,44.11,44.01,44.02,55259.0,33.2836,33.2912,33.2157,33.2232,55259.0
2017-05-23 14:20:00,44.02,44.06,44.0,44.05,39733.0,33.2232,33.2534,33.2081,33.2459,39733.0
2017-05-23 14:30:00,44.05,44.06,43.96,43.98,60094.0,33.2459,33.2534,33.178,33.1931,60094.0
2017-05-23 14:40:00,43.99,44.0,43.9,43.91,57810.0,33.2006,33.2081,33.1327,33.1402,57810.0
2017-05-23 14:50:00,43.91,43.98,43.9,43.97,66524.0,33.1402,33.1931,33.1327,33.1855,66524.0
2017-05-23 15:00:00,43.98,44.03,43.95,44.02,86862.0,33.1931,33.2308,33.1704,33.2232,86862.0
2017-05-23 15:10:00,44.03,44.05,44.01,44.05,81306.0,33.2308,33.2459,33.2157,33.2459,81306.0
2017-05-23 15:20:00,44.05,44.09,44.04,44.05,68640.0,33.2459,33.2761,33.2383,33.2459,68640.0
2017-05-23 15:30:00,44.05,44.09,44.04,44.09,77168.0,33.2459,33.2761,33.2383,33.2761,77168.0
2017-05-23 15:40:00,44.09,44.1,43.99,44.01,149997.0,33.2761,33.2836,33.2006,33.2157,149997.0
2017-05-23 15:50:00,44.01,44.12,44.01,44.1,595994.0,33.2157,33.2987,33.2157,33.2836,595994.0
2017-05-24 09:30:00,44.23,44.58,44.23,44.44,122256.0,33.3817,33.6459,33.3817,33.5402,122256.0
2017-05-24 09:40:00,44.44,44.52,44.43,44.46,59139.0,33.5402,33.6006,33.5327,33.5553,59139.0
2017-05-24 09:50:00,44.46,44.48,44.39,44.47,35776.0,33.5553,33.5704,33.5025,33.5629,35776.0
2017-05-24 10:00:00,44.47,44.53,44.46,44.48,30227.0,33.5629,33.6082,33.5553,33.5704,30227.0
2017-05-24 10:10:00,44.48,44.48,44.39,44.44,42163.0,33.5704,33.5704,33.5025,33.5402,42163.0
2017-05-24 10:20:00,44.44,44.5,44.43,44.48,65882.0,33.5402,33.5855,33.5327,33.5704,65882.0
2017-05-24 10:30:00,44.48,44.5,44.42,44.43,66374.0,33.5704,33.5855,33.5251,33.5327,66374.0
2017-05-24 10:40:00,44.43,44.45,44.39,44.41,42610.0,33.5327,33.5478,33.5025,33.5176,42610.0
2017-05-24 10:50:00,44.4,44.42,44.36,44.37,49665.0,33.51,33.5251,33.4798,33.4874,49665.0
2017-05-24 11:00:00,44.37,44.4,44.33,44.33,22309.0,33.4874,33.51,33.4572,33.4572,22309.0
2017-05-24 11:10:00,44.33,44.36,44.31,44.36,29396.0,33.4572,33.4798,33.4421,33.4798,29396.0
2017-05-24 11:20:00,44.36,44.36,44.3,44.3,15686.0,33.4798,33.4798,33.4346,33.4346,15686.0
2017-05-24 11:30:00,44.3,44.36,44.28,44.33,23906.0,33.4346,33.4798,33.4195,33.4572,23906.0
2017-05-24 11:40:00,44.32,44.33,44.27,44.3,24221.0,33.4497,33.4572,33.4119,33.4346,24221.0
2017-05-24 11:50:00,44.3,44.32,44.26,44.28,23165.0,33.4346,33.4497,33.4044,33.4195,23165.0
2017-05-24 12:00:00,44.27,44.27,44.2,44.21,17567.0,33.4119,33.4119,33.3591,33.3666,17567.0
2017-05-24 12:10:00,44.21,44.23,44.17,44.22,48421.0,33.3666,33.3817,33.3365,33.3742,48421.0
2017-05-24 12:20:00,44.22,44.3,44.2,44.3,42936.0,33.3742,33.4346,33.3591,33.4346,42936.0
2017-05-24 12:30:00,44.3,44.33,44.29,44.33,18737.0,33.4346,33.4572,33.427,33.4572,18737.0
2017-05-24 12:40:00,44.33,44.36,44.32,44.36,19206.0,33.4572,33.4798,33.4497,33.4798,19206.0
2017-05-24 12:50:00,44.35,44.36,44.32,44.33,12084.0,33.4723,33.4798,33.4497,33.4572,12084.0
2017-05-24 13:00:00,44.33,44.33,44.29,44.29,24084.0,33.4572,33.4572,33.427,33.427,24084.0
2017-05-24 13:10:00,44.3,44.3,44.27,44.27,21469.0,33.4346,33.4346,33.4119,33.4119,21469.0
2017-05-24 13:20:00,44.27,44.28,44.23,44.23,18912.0,33.4119,33.4195,33.3817,33.3817,18912.0
2017-05-24 13:30:00,44.23,44.24,44.21,44.23,39617.0,33.3817,33.3893,33.3666,33.3817,39617.0
2017-05-24 13:40:00,44.24,44.24,44.19,44.21,20884.0,33.3893,33.3893,33.3515,33.3666,20884.0
2017-05-24 13:50:00,44.21,44.22,44.19,44.22,15005.0,33.3666,33.3742,33.3515,33.3742,15005.0
2017-05-24 14:00:00,44.22,44.39,44.2,44.38,39546.0,33.3742,33.5025,33.3591,33.4949,39546.0
2017-05-24 14:10:00,44.38,44.48,44.34,44.46,43481.0,33.4949,33.5704,33.4648,33.5553,43481.0
2017-05-24 14:20:00,44.45,44.46,44.39,44.41,30537.0,33.5478,33.5553,33.5025,33.5176,30537.0
2017-05-24 14:30:00,44.41,44.42,44.37,44.41,29348.0,33.5176,33.5251,33.4874,33.5176,29348.0
2017-05-24 14:40:00,44.41,44.49,44.41,44.47,49436.0,33.5176,33.578,33.5176,33.5629,49436.0
2017-05-24 14:50:00,44.46,44.5,44.39,44.45,63560.0,33.5553,33.5855,33.5025,33.5478,63560.0
2017-05-24 15:00:00,44.45,44.47,44.38,44.38,37675.0,33.5478,33.5629,33.4949,33.4949,37675.0
2017-05-24 15:10:00,44.38,44.41,44.36,44.41,44222.0,33.4949,33.5176,33.4798,33.5176,44222.0
2017-05-24 15:20:00,44.41,44.41,44.36,44.38,55067.0,33.5176,33.5176,33.4798,33.4949,55067.0
2017-05-24 15:30:00,44.38,44.42,44.37,44.38,59018.0,33.4949,33.5251,33.4874,33.4949,59018.0
2017-05-24 15:40:00,44.38,44.41,44.37,44.39,91178.0,33.4949,33.5176,33.4874,33.5025,91178.0
2017-05-24 15:50:00,44.39,44.43,44.37,44.42,212585.0,33.5025,33.5327,33.4874,33.5251,212585.0
2017-05-25 09:30:00,44.43,44.46,44.33,44.38,46413.0,33.5327,33.5553,33.4572,33.4949,46413.0
2017-05-25 09:40:00,44.38,44.43,44.33,44.36,28848.0,33.4949,33.5327,33.4572,33.4798,28848.0
2017-05-25 09:50:00,44.37,44.41,44.36,44.4,28294.0,33.4874,33.5176,33.4798,33.51,28294.0
2017-05-25 10:00:00,44.39,44.44,44.38,44.39,35634.0,33.5025,33.5402,33.4949,33.5025,35634.0
2017-05-25 10:10:00,44.39,44.42,44.34,44.42,51860.0,33.5025,33.5251,33.4648,33.5251,51860.0
2017-05-25 10:20:00,44.42,44.49,44.41,44.41,28554.0,33.5251,33.578,33.5176,33.5176,28554.0
2017-05-25 10:30:00,44.42,44.47,44.34,44.47,56606.0,33.5251,33.5629,33.4648,33.5629,56606.0
2017-05-25 10:40:00,44.46,44.53,44.46,44.52,25681.0,33.5553,33.6082,33.5553,33.6006,25681.0
2017-05-25 10:50:00,44.53,44.53,44.48,44.53,42414.0,33.6082,33.6082,33.5704,33.6082,42414.0
2017-05-25 11:00:00,44.53,44.56,44.51,44.53,44466.0,33.6082,33.6308,33.5931,33.6082,44466.0
2017-05-25 11:10:00,44.53,44.54,44.49,44.52,44357.0,33.6082,33.6157,33.578,33.6006,44357.0
2017-05-25 11:20:00,44.52,44.6,44.5,44.6,37876.0,33.6006,33.661,33.5855,33.661,37876.0
2017-05-25 11:30:00,44.61,44.61,44.55,44.57,35083.0,33.6685,33.6685,33.6232,33.6383,35083.0
2017-05-25 11:40:00,44.57,44.57,44.52,44.54,29665.0,33.6383,33.6383,33.6006,33.6157,29665.0
2017-05-25 11:50:00,44.53,44.54,44.5,44.51,37924.0,33.6082,33.6157,33.5855,33.5931,37924.0
2017-05-25 12:00:00,44.5,44.53,44.49,44.51,36394.0,33.5855,33.6082,33.578,33.5931,36394.0
2017-05-25 12:10:00,44.51,44.52,44.47,44.52,23761.0,33.5931,33.6006,33.5629,33.6006,23761.0
2017-05-25 12:20:00,44.52,44.62,44.52,44.59,35154.0,33.6006,33.6761,33.6006,33.6534,35154.0
2017-05-25 12:30:00,44.6,44.64,44.59,44.63,19044.0,33.661,33.6912,33.6534,33.6836,19044.0
2017-05-25 12:40:00,44.62,44.62,44.59,44.62,10374.0,33.6761,33.6761,33.6534,33.6761,10374.0
2017-05-25 12:50:00,44.61,44.7,44.61,44.65,44733.0,33.6685,33.7365,33.6685,33.6987,44733.0
2017-05-25 13:00:00,44.65,44.65,44.59,44.6,30221.0,33.6987,33.6987,33.6534,33.661,30221.0
2017-05-25 13:10:00,44.59,44.61,44.55,44.61,32917.0,33.6534,33.6685,33.6232,33.6685,32917.0
2017-05-25 13:20:00,44.61,44.62,44.59,44.61,18436.0,33.6685,33.6761,33.6534,33.6685,18436.0
2017-05-25 13:30:00,44.6,44.61,44.56,44.56,39653.0,33.661,33.6685,33.6308,33.6308,39653.0
2017-05-25 13:40:00,44.56,44.6,44.54,44.58,34036.0,33.6308,33.661,33.6157,33.6459,34036.0
2017-05-25 13:50:00,44.59,44.68,44.58,44.64,29468.0,33.6534,33.7214,33.6459,33.6912,29468.0
2017-05-25 14:00:00,44.65,44.68,44.61,44.62,27499.0,33.6987,33.7214,33.6685,33.6761,27499.0
2017-05-25 14:10:00,44.61,44.63,44.6,44.63,21218.0,33.6685,33.6836,33.661,33.6836,21218.0
2017-05-25 14:20:00,44.63,44.63,44.59,44.62,30229.0,33.6836,33.6836,33.6534,33.6761,30229.0
2017-05-25 14:30:00,44.62,44.65,44.61,44.65,32546.0,33.6761,33.6987,33.6685,33.6987,32546.0
2017-05-25 14:40:00,44.66,44.68,44.59,44.59,53097.0,33.7063,33.7214,33.6534,33.6534,53097.0
2017-05-25 14:50:00,44.59,44.61,44.57,44.6,30912.0,33.6534,33.6685,33.6383,33.661,30912.0
2017-05-25 15:00:00,44.59,44.63,44.58,44.62,23048.0,33.6534,33.6836,33.6459,33.6761,23048.0
2017-05-25 15:10:00,44.61,44.62,44.56,44.62,62161.0,33.6685,33.6761,33.6308,33.6761,62161.0
2017-05-25 15:20:00,44.62,44.63,44.6,44.63,34059.0,33.6761,33.6836,33.661,33.6836,34059.0
2017-05-25 15:30:00,44.63,44.64,44.54,44.54,98162.0,33.6836,33.6912,33.6157,33.6157,98162.0
2017-05-25 15:40:00,44.54,44.64,44.53,44.61,365733.0,33.6157,33.6912,33.6082,33.6685,365733.0
2017-05-25 15:50:00,44.6,44.6,44.53,44.55,332727.0,33.661,33.661,33.6082,33.6232,332727.0
2017-05-26 09:30:00,44.53,44.57,44.44,44.52,47482.0,33.6082,33.6383,33.5402,33.6006,47482.0
2017-05-26 09:40:00,44.53,44.55,44.37,44.37,41821.0,33.6082,33.6232,33.4874,33.4874,41821.0
2017-05-26 09:50:00,44.38,44.38,44.22,44.27,52657.0,33.4949,33.4949,33.3742,33.4119,52657.0
2017-05-26 10:00:00,44.26,44.34,44.23,44.33,42963.0,33.4044,33.4648,33.3817,33.4572,42963.0
2017-05-26 10:10:00,44.34,44.4,44.3,44.39,42508.0,33.4648,33.51,33.4346,33.5025,42508.0
2017-05-26 10:20:00,44.39,44.44,44.31,44.31,48482.0,33.5025,33.5402,33.4421,33.4421,48482.0
2017-05-26 10:30:00,44.32,44.32,44.26,44.29,37773.0,33.4497,33.4497,33.4044,33.427,37773.0
2017-05-26 10:40:00,44.28,44.32,44.26,44.27,49827.0,33.4195,33.4497,33.4044,33.4119,49827.0
2017-05-26 10:50:00,44.27,44.29,44.26,44.28,43241.0,33.4119,33.427,33.4044,33.4195,43241.0
2017-05-26 11:00:00,44.28,44.32,44.23,44.24,36971.0,33.4195,33.4497,33.3817,33.3893,36971.0
2017-05-26 11:10:00,44.23,44.26,44.2,44.2,44347.0,33.3817,33.4044,33.3591,33.3591,44347.0
2017-05-26 11:20:00,44.2,44.21,44.15,44.15,63465.0,33.3591,33.3666,33.3214,33.3214,63465.0
2017-05-26 11:30:00,44.15,44.19,44.13,44.15,51896.0,33.3214,33.3515,33.3063,33.3214,51896.0
2017-05-26 11:40:00,44.16,44.21,44.15,44.2,34931.0,33.3289,33.3666,33.3214,33.3591,34931.0
2017-05-26 11:50:00,44.2,44.21,44.13,44.15,75489.0,33.3591,33.3666,33.3063,33.3214,75489.0
2017-05-26 12:00:00,44.16,44.18,44.13,44.13,31928.0,33.3289,33.344,33.3063,33.3063,31928.0
2017-05-26 12:10:00,44.14,44.14,44.1,44.1,65287.0,33.3138,33.3138,33.2836,33.2836,65287.0
2017-05-26 12:20:00,44.11,44.14,44.1,44.13,18618.0,33.2912,33.3138,33.2836,33.3063,18618.0
2017-05-26 12:30:00,44.14,44.14,44.11,44.14,26089.0,33.3138,33.3138,33.2912,33.3138,26089.0
2017-05-26 12:40:00,44.14,44.15,44.11,44.12,32035.0,33.3138,33.3214,33.2912,33.2987,32035.0
2017-05-26 12:50:00,44.11,44.13,44.11,44.13,18408.0,33.2912,33.3063,33.2912,33.3063,18408.0
2017-05-26 13:00:00,44.13,44.13,44.08,44.1,44580.0,33.3063,33.3063,33.2685,33.2836,44580.0
2017-05-26 13:10:00,44.1,44.12,44.08,44.1,28754.0,33.2836,33.2987,33.2685,33.2836,28754.0
2017-05-26 13:20:00,44.11,44.16,44.1,44.15,24298.0,33.2912,33.3289,33.2836,33.3214,24298.0
2017-05-26 13:30:00,44.15,44.15,44.1,44.1,18238.0,33.3214,33.3214,33.2836,33.2836,18238.0
2017-05-26 13:40:00,44.11,44.37,44.09,44.36,201482.0,33.2912,33.4874,33.2761,33.4798,201482.0
2017-05-26 13:50:00,44.36,44.49,44.35,44.38,117949.0,33.4798,33.578,33.4723,33.4949,117949.0
2017-05-26 14:00:00,44.38,44.42,44.35,44.39,61472.0,33.4949,33.5251,33.4723,33.5025,61472.0
2017-05-26 14:10:00,44.39,44.51,44.37,44.45,110705.0,33.5025,33.5931,33.4874,33.5478,110705.0
2017-05-26 14:20:00,44.44,44.45,44.4,44.43,26405.0,33.5402,33.5478,33.51,33.5327,26405.0
2017-05-26 14:30:00,44.44,44.46,44.37,44.46,51753.0,33.5402,33.5553,33.4874,33.5553,51753.0
2017-05-26 14:40:00,44.45,44.47,44.44,44.46,31140.0,33.5478,33.5629,33.5402,33.5553,31140.0
2017-05-26 14:50:00,44.47,44.51,44.44,44.44,30498.0,33.5629,33.5931,33.5402,33.5402,30498.0
2017-05-26 15:00:00,44.44,44.45,44.39,44.43,50629.0,33.5402,33.5478,33.5025,33.5327,50629.0
2017-05-26 15:10:00,44.42,44.43,44.38,44.38,28736.0,33.5251,33.5327,33.4949,33.4949,28736.0
2017-05-26 15:20:00,44.38,44.39,44.36,44.36,47348.0,33.4949,33.5025,33.4798,33.4798,47348.0
2017-05-26 15:30:00,44.37,44.42,44.36,44.42,81725.0,33.4874,33.5251,33.4798,33.5251,81725.0
2017-05-26 15:40:00,44.41,44.45,44.38,44.45,125989.0,33.5176,33.5478,33.4949,33.5478,125989.0
2017-05-26 15:50:00,44.44,44.47,44.41,44.41,264738.0,33.5402,33.5629,33.5176,33.5176,264738.0
2017-05-30 09:30:00,44.37,44.52,44.31,44.49,71311.0,33.4874,33.6006,33.4421,33.578,71311.0
2017-05-30 09:40:00,44.48,44.48,44.4,44.45,21435.0,33.5704,33.5704,33.51,33.5478,21435.0
2017-05-30 09:50:00,44.44,44.47,44.4,44.45,37614.0,33.5402,33.5629,33.51,33.5478,37614.0
2017-05-30 10:00:00,44.46,44.51,44.43,44.44,36656.0,33.5553,33.5931,33.5327,33.5402,36656.0
2017-05-30 10:10:00,44.44,44.52,44.44,44.46,36094.0,33.5402,33.6006,33.5402,33.5553,36094.0
2017-05-30 10:20:00,44.47,44.54,44.47,44.49,35375.0,33.5629,33.6157,33.5629,33.578,35375.0
2017-05-30 10:30:00,44.49,44.53,44.49,44.52,33331.0,33.578,33.6082,33.578,33.6006,33331.0
2017-05-30 10:40:00,44.52,44.58,44.5,44.5,38960.0,33.6006,33.6459,33.5855,33.5855,38960.0
2017-05-30 10:50:00,44.51,44.52,44.45,44.46,33082.0,33.5931,33.6006,33.5478,33.5553,33082.0
2017-05-30 11:00:00,44.47,44.48,44.44,44.47,27434.0,33.5629,33.5704,33.5402,33.5629,27434.0
2017-05-30 11:10:00,44.46,44.55,44.45,44.55,37227.0,33.5553,33.6232,33.5478,33.6232,37227.0
2017-05-30 11:20:00,44.54,44.55,44.49,44.53,31845.0,33.6157,33.6232,33.578,33.6082,31845.0
2017-05-30 11:30:00,44.52,44.54,44.5,44.53,22289.0,33.6006,33.6157,33.5855,33.6082,22289.0
2017-05-30 11:40:00,44.53,44.55,44.52,44.55,24296.0,33.6082,33.6232,33.6006,33.6232,24296.0
2017-05-30 11:50:00,44.55,44.61,44.54,44.61,23487.0,33.6232,33.6685,33.6157,33.6685,23487.0
2017-05-30 12:00:00,44.61,44.62,44.59,44.6,16609.0,33.6685,33.6761,33.6534,33.661,16609.0
2017-05-30 12:10:00,44.59,44.63,44.59,44.63,22093.0,33.6534,33.6836,33.6534,33.6836,22093.0
2017-05-30 12:20:00,44.62,44.67,44.61,44.66,22392.0,33.6761,33.7138,33.6685,33.7063,22392.0
2017-05-30 12:30:00,44.66,44.67,44.64,44.65,13241.0,33.7063,33.7138,33.6912,33.6987,13241.0
2017-05-30 12:40:00,44.65,44.67,44.64,44.67,23987.0,33.6987,33.7138,33.6912,33.7138,23987.0
2017-05-30 12:50:00,44.66,44.66,44.58,44.58,23942.0,33.7063,33.7063,33.6459,33.6459,23942.0
2017-05-30 13:00:00,44.59,44.63,44.58,44.63,15479.0,33.6534,33.6836,33.6459,33.6836,15479.0
2017-05-30 13:10:00,44.62,44.65,44.62,44.64,16474.0,33.6761,33.6987,33.6761,33.6912,16474.0
2017-05-30 13:20:00,44.64,44.67,44.63,44.65,19199.0,33.6912,33.7138,33.6836,33.6987,19199.0
2017-05-30 13:30:00,44.66,44.67,44.61,44.61,14124.0,33.7063,33.7138,33.6685,33.6685,14124.0
2017-05-30 13:40:00,44.61,44.62,44.58,44.6,18205.0,33.6685,33.6761,33.6459,33.661,18205.0
2017-05-30 13:50:00,44.59,44.63,44.59,44.62,18821.0,33.6534,33.6836,33.6534,33.6761,18821.0
2017-05-30 14:00:00,44.62,44.65,44.61,44.65,25786.0,33.6761,33.6987,33.6685,33.6987,25786.0
2017-05-30 14:10:00,44.65,44.66,44.63,44.64,18318.0,33.6987,33.7063,33.6836,33.6912,18318.0
2017-05-30 14:20:00,44.64,44.65,44.62,44.63,22846.0,33.6912,33.6987,33.6761,33.6836,22846.0
2017-05-30 14:30:00,44.63,44.64,44.62,44.63,21440.0,33.6836,33.6912,33.6761,33.6836,21440.0
2017-05-30 14:40:00,44.62,44.63,44.57,44.59,28889.0,33.6761,33.6836,33.6383,33.6534,28889.0
2017-05-30 14:50:00,44.59,44.59,44.55,44.55,29889.0,33.6534,33.6534,33.6232,33.6232,29889.0
2017-05-30 15:00:00,44.55,44.56,44.48,44.48,32682.0,33.6232,33.6308,33.5704,33.5704,32682.0
2017-05-30 15:10:00,44.48,44.5,44.45,44.47,30014.0,33.5704,33.5855,33.5478,33.5629,30014.0
2017-05-30 15:20:00,44.47,44.49,44.45,44.49,52255.0,33.5629,33.578,33.5478,33.578,52255.0
2017-05-30 15:30:00,44.49,44.56,44.48,44.56,74342.0,33.578,33.6308,33.5704,33.6308,74342.0
2017-05-30 15:40:00,44.56,44.67,44.56,44.64,147804.0,33.6308,33.7138,33.6308,33.6912,147804.0
2017-05-30 15:50:00,44.64,44.64,44.58,44.58,318955.0,33.6912,33.6912,33.6459,33.6459,318955.0
2017-05-31 09:30:00,44.57,44.8,44.5,44.71,36607.0,33.6383,33.8119,33.5855,33.744,36607.0
2017-05-31 09:40:00,44.72,44.81,44.71,44.8,77716.0,33.7516,33.8195,33.744,33.8119,77716.0
2017-05-31 09:50:00,44.81,44.82,44.74,44.78,61054.0,33.8195,33.827,33.7666,33.7968,61054.0
2017-05-31 10:00:00,44.79,44.89,44.79,44.84,67201.0,33.8044,33.8799,33.8044,33.8421,67201.0
2017-05-31 10:10:00,44.85,44.88,44.81,44.83,41382.0,33.8497,33.8723,33.8195,33.8346,41382.0
2017-05-31 10:20:00,44.84,44.87,44.79,44.84,34420.0,33.8421,33.8648,33.8044,33.8421,34420.0
2017-05-31 10:30:00,44.85,44.94,44.85,44.94,71152.0,33.8497,33.9176,33.8497,33.9176,71152.0
2017-05-31 10:40:00,44.94,45.0,44.92,44.99,42892.0,33.9176,33.9629,33.9025,33.9553,42892.0
2017-05-31 10:50:00,44.99,45.06,44.97,45.02,104963.0,33.9553,34.0082,33.9402,33.978,104963.0
2017-05-31 11:00:00,45.03,45.03,44.95,44.98,35177.0,33.9855,33.9855,33.9251,33.9478,35177.0
2017-05-31 11:10:00,44.97,44.98,44.89,44.89,31706.0,33.9402,33.9478,33.8799,33.8799,31706.0
2017-05-31 11:20:00,44.89,44.9,44.84,44.84,38181.0,33.8799,33.8874,33.8421,33.8421,38181.0
2017-05-31 11:30:00,44.84,44.86,44.78,44.78,43126.0,33.8421,33.8572,33.7968,33.7968,43126.0
2017-05-31 11:40:00,44.79,44.88,44.79,44.87,32684.0,33.8044,33.8723,33.8044,33.8648,32684.0
2017-05-31 11:50:00,44.86,44.89,44.81,44.83,39884.0,33.8572,33.8799,33.8195,33.8346,39884.0
2017-05-31 12:00:00,44.83,44.86,44.8,44.86,64593.0,33.8346,33.8572,33.8119,33.8572,64593.0
2017-05-31 12:10:00,44.85,44.9,44.84,44.9,22099.0,33.8497,33.8874,33.8421,33.8874,22099.0
2017-05-31 12:20:00,44.9,44.95,44.88,44.93,36293.0,33.8874,33.9251,33.8723,33.91,36293.0
2017-05-31 12:30:00,44.93,44.94,44.9,44.92,37155.0,33.91,33.9176,33.8874,33.9025,37155.0
2017-05-31 12:40:00,44.93,44.95,44.92,44.94,24277.0,33.91,33.9251,33.9025,33.9176,24277.0
2017-05-31 12:50:00,44.93,44.94,44.88,44.9,26952.0,33.91,33.9176,33.8723,33.8874,26952.0
2017-05-31 13:00:00,44.9,44.96,44.9,44.94,20988.0,33.8874,33.9327,33.8874,33.9176,20988.0
2017-05-31 13:10:00,44.94,44.95,44.91,44.92,20744.0,33.9176,33.9251,33.895,33.9025,20744.0
2017-05-31 13:20:00,44.91,44.94,44.9,44.92,28728.0,33.895,33.9176,33.8874,33.9025,28728.0
2017-05-31 13:30:00,44.92,45.01,44.91,45.0,57595.0,33.9025,33.9704,33.895,33.9629,57595.0
2017-05-31 13:40:00,45.0,45.01,44.99,45.0,25941.0,33.9629,33.9704,33.9553,33.9629,25941.0
2017-05-31 13:50:00,45.01,45.06,45.0,45.06,48984.0,33.9704,34.0082,33.9629,34.0082,48984.0
2017-05-31 14:00:00,45.06,45.17,45.05,45.15,85631.0,34.0082,34.0912,34.0006,34.0761,85631.0
2017-05-31 14:10:00,45.15,45.2,45.13,45.16,88436.0,34.0761,34.1138,34.061,34.0836,88436.0
2017-05-31 14:20:00,45.15,45.16,45.07,45.11,36466.0,34.0761,34.0836,34.0157,34.0459,36466.0
2017-05-31 14:30:00,45.11,45.2,45.11,45.2,39931.0,34.0459,34.1138,34.0459,34.1138,39931.0
2017-05-31 14:40:00,45.19,45.27,45.18,45.21,44801.0,34.1063,34.1667,34.0987,34.1214,44801.0
2017-05-31 14:50:00,45.21,45.25,45.2,45.23,51439.0,34.1214,34.1516,34.1138,34.1365,51439.0
2017-05-31 15:00:00,45.23,45.24,45.13,45.14,44707.0,34.1365,34.144,34.061,34.0685,44707.0
2017-05-31 15:10:00,45.14,45.15,45.1,45.1,43381.0,34.0685,34.0761,34.0384,34.0384,43381.0
2017-05-31 15:20:00,45.11,45.11,45.03,45.03,76351.0,34.0459,34.0459,33.9855,33.9855,76351.0
2017-05-31 15:30:00,45.03,45.04,44.98,45.01,82032.0,33.9855,33.9931,33.9478,33.9704,82032.0
2017-05-31 15:40:00,45.01,45.02,44.91,44.96,136893.0,33.9704,33.978,33.895,33.9327,136893.0
2017-05-31 15:50:00,44.96,44.98,44.9,44.92,247251.0,33.9327,33.9478,33.8874,33.9025,247251.0
2017-06-01 09:30:00,44.93,44.97,44.72,44.93,85551.0,33.91,33.9402,33.7516,33.91,85551.0
2017-06-01 09:40:00,44.94,45.04,44.89,45.04,55271.0,33.9176,33.9931,33.8799,33.9931,55271.0
2017-06-01 09:50:00,45.04,45.26,45.03,45.25,66445.0,33.9931,34.1591,33.9855,34.1516,66445.0
2017-06-01 10:00:00,45.25,45.37,45.21,45.22,74389.0,34.1516,34.2421,34.1214,34.1289,74389.0
2017-06-01 10:10:00,45.21,45.24,45.12,45.14,41288.0,34.1214,34.144,34.0534,34.0685,41288.0
2017-06-01 10:20:00,45.13,45.15,45.05,45.05,34479.0,34.061,34.0761,34.0006,34.0006,34479.0
2017-06-01 10:30:00,45.05,45.12,45.04,45.08,30160.0,34.0006,34.0534,33.9931,34.0233,30160.0
2017-06-01 10:40:00,45.08,45.14,45.05,45.14,37917.0,34.0233,34.0685,34.0006,34.0685,37917.0
2017-06-01 10:50:00,45.14,45.2,45.12,45.2,37858.0,34.0685,34.1138,34.0534,34.1138,37858.0
2017-06-01 11:00:00,45.2,45.26,45.19,45.25,48535.0,34.1138,34.1591,34.1063,34.1516,48535.0
2017-06-01 11:10:00,45.25,45.31,45.24,45.28,56333.0,34.1516,34.1968,34.144,34.1742,56333.0
2017-06-01 11:20:00,45.29,45.34,45.25,45.28,49062.0,34.1817,34.2195,34.1516,34.1742,49062.0
2017-06-01 11:30:00,45.28,45.28,45.22,45.26,35386.0,34.1742,34.1742,34.1289,34.1591,35386.0
2017-06-01 11:40:00,45.26,45.33,45.26,45.33,49032.0,34.1591,34.2119,34.1591,34.2119,49032.0
2017-06-01 11:50:00,45.33,45.36,45.3,45.33,29124.0,34.2119,34.2346,34.1893,34.2119,29124.0
2017-06-01 12:00:00,45.33,45.34,45.27,45.29,39617.0,34.2119,34.2195,34.1667,34.1817,39617.0
2017-06-01 12:10:00,45.29,45.31,45.26,45.28,47761.0,34.1817,34.1968,34.1591,34.1742,47761.0
2017-06-01 12:20:00,45.28,45.29,45.25,45.28,48634.0,34.1742,34.1817,34.1516,34.1742,48634.0
2017-06-01 12:30:00,45.29,45.31,45.26,45.28,73860.0,34.1817,34.1968,34.1591,34.1742,73860.0
2017-06-01 12:40:00,45.29,45.3,45.22,45.22,49460.0,34.1817,34.1893,34.1289,34.1289,49460.0
2017-06-01 12:50:00,45.23,45.3,45.22,45.3,58147.0,34.1365,34.1893,34.1289,34.1893,58147.0
2017-06-01 13:00:00,45.3,45.33,45.29,45.29,64062.0,34.1893,34.2119,34.1817,34.1817,64062.0
2017-06-01 13:10:00,45.29,45.3,45.26,45.27,54039.0,34.1817,34.1893,34.1591,34.1667,54039.0
2017-06-01 13:20:00,45.28,45.29,45.25,45.28,60433.0,34.1742,34.1817,34.1516,34.1742,60433.0
2017-06-01 13:30:00,45.27,45.3,45.25,45.26,45484.0,34.1667,34.1893,34.1516,34.1591,45484.0
2017-06-01 13:40:00,45.27,45.3,45.26,45.29,19533.0,34.1667,34.1893,34.1591,34.1817,19533.0
2017-06-01 13:50:00,45.3,45.33,45.29,45.32,48540.0,34.1893,34.2119,34.1817,34.2044,48540.0
2017-06-01 14:00:00,45.33,45.34,45.29,45.29,31156.0,34.2119,34.2195,34.1817,34.1817,31156.0
2017-06-01 14:10:00,45.29,45.37,45.29,45.37,27671.0,34.1817,34.2421,34.1817,34.2421,27671.0
2017-06-01 14:20:00,45.37,45.4,45.37,45.4,25684.0,34.2421,34.2648,34.2421,34.2648,25684.0
2017-06-01 14:30:00,45.39,45.4,45.33,45.33,34375.0,34.2572,34.2648,34.2119,34.2119,34375.0
2017-06-01 14:40:00,45.34,45.38,45.33,45.36,35155.0,34.2195,34.2497,34.2119,34.2346,35155.0
2017-06-01 14:50:00,45.36,45.46,45.36,45.46,60128.0,34.2346,34.3101,34.2346,34.3101,60128.0
2017-06-01 15:00:00,45.46,45.48,45.43,45.48,60009.0,34.3101,34.3251,34.2874,34.3251,60009.0
2017-06-01 15:10:00,45.48,45.53,45.47,45.52,84375.0,34.3251,34.3629,34.3176,34.3553,84375.0
2017-06-01 15:20:00,45.52,45.57,45.52,45.54,67160.0,34.3553,34.3931,34.3553,34.3704,67160.0
2017-06-01 15:30:00,45.54,45.59,45.51,45.51,127867.0,34.3704,34.4082,34.3478,34.3478,127867.0
2017-06-01 15:40:00,45.51,45.56,45.51,45.53,146920.0,34.3478,34.3855,34.3478,34.3629,146920.0
2017-06-01 15:50:00,45.54,45.54,45.48,45.54,248290.0,34.3704,34.3704,34.3251,34.3704,248290.0
2017-06-02 09:30:00,45.75,45.8,45.45,45.51,77274.0,34.5289,34.5667,34.3025,34.3478,77274.0
2017-06-02 09:40:00,45.52,45.63,45.33,45.36,63742.0,34.3553,34.4384,34.2119,34.2346,63742.0
2017-06-02 09:50:00,45.36,45.36,45.1,45.2,78654.0,34.2346,34.2346,34.0384,34.1138,78654.0
2017-06-02 10:00:00,45.19,45.21,45.06,45.1,61919.0,34.1063,34.1214,34.0082,34.0384,61919.0
2017-06-02 10:10:00,45.1,45.21,45.06,45.21,55814.0,34.0384,34.1214,34.0082,34.1214,55814.0
2017-06-02 10:20:00,45.21,45.32,45.19,45.31,42840.0,34.1214,34.2044,34.1063,34.1968,42840.0
2017-06-02 10:30:00,45.31,45.31,45.18,45.2,41701.0,34.1968,34.1968,34.0987,34.1138,41701.0
2017-06-02 10:40:00,45.21,45.26,45.21,45.24,34152.0,34.1214,34.1591,34.1214,34.144,34152.0
2017-06-02 10:50:00,45.24,45.26,45.2,45.23,35083.0,34.144,34.1591,34.1138,34.1365,35083.0
2017-06-02 11:00:00,45.22,45.22,45.11,45.14,28503.0,34.1289,34.1289,34.0459,34.0685,28503.0
2017-06-02 11:10:00,45.15,45.18,45.13,45.15,39666.0,34.0761,34.0987,34.061,34.0761,39666.0
2017-06-02 11:20:00,45.15,45.24,45.15,45.22,40093.0,34.0761,34.144,34.0761,34.1289,40093.0
2017-06-02 11:30:00,45.21,45.26,45.2,45.26,34697.0,34.1214,34.1591,34.1138,34.1591,34697.0
2017-06-02 11:40:00,45.25,45.27,45.17,45.17,40306.0,34.1516,34.1667,34.0912,34.0912,40306.0
2017-06-02 11:50:00,45.18,45.26,45.16,45.2,36022.0,34.0987,34.1591,34.0836,34.1138,36022.0
2017-06-02 12:00:00,45.2,45.22,45.11,45.11,24920.0,34.1138,34.1289,34.0459,34.0459,24920.0
2017-06-02 12:10:00,45.12,45.19,45.1,45.18,23752.0,34.0534,34.1063,34.0384,34.0987,23752.0
2017-06-02 12:20:00,45.18,45.23,45.17,45.21,24012.0,34.0987,34.1365,34.0912,34.1214,24012.0
2017-06-02 12:30:00,45.21,45.22,45.17,45.17,22776.0,34.1214,34.1289,34.0912,34.0912,22776.0
2017-06-02 12:40:00,45.17,45.21,45.14,45.2,18603.0,34.0912,34.1214,34.0685,34.1138,18603.0
2017-06-02 12:50:00,45.2,45.2,45.15,45.16,35437.0,34.1138,34.1138,34.0761,34.0836,35437.0
2017-06-02 13:00:00,45.15,45.17,45.13,45.13,19619.0,34.0761,34.0912,34.061,34.061,19619.0
2017-06-02 13:10:00,45.13,45.15,45.1,45.11,21755.0,34.061,34.0761,34.0384,34.0459,21755.0
2017-06-02 13:20:00,45.11,45.12,45.09,45.1,21804.0,34.0459,34.0534,34.0308,34.0384,21804.0
2017-06-02 13:30:00,45.09,45.13,45.09,45.11,42364.0,34.0308,34.061,34.0308,34.0459,42364.0
2017-06-02 13:40:00,45.1,45.1,45.05,45.07,22639.0,34.0384,34.0384,34.0006,34.0157,22639.0
2017-06-02 13:50:00,45.07,45.11,45.07,45.1,22384.0,34.0157,34.0459,34.0157,34.0384,22384.0
2017-06-02 14:00:00,45.1,45.1,45.01,45.01,44292.0,34.0384,34.0384,33.9704,33.9704,44292.0
2017-06-02 14:10:00,45.01,45.07,45.01,45.05,34108.0,33.9704,34.0157,33.9704,34.0006,34108.0
2017-06-02 14:20:00,45.05,45.12,45.05,45.05,18392.0,34.0006,34.0534,34.0006,34.0006,18392.0
2017-06-02 14:30:00,45.05,45.1,45.04,45.08,37142.0,34.0006,34.0384,33.9931,34.0233,37142.0
2017-06-02 14:40:00,45.07,45.09,45.04,45.07,33060.0,34.0157,34.0308,33.9931,34.0157,33060.0
2017-06-02 14:50:00,45.07,45.1,45.06,45.09,33519.0,34.0157,34.0384,34.0082,34.0308,33519.0
2017-06-02 15:00:00,45.09,45.1,45.06,45.08,45145.0,34.0308,34.0384,34.0082,34.0233,45145.0
2017-06-02 15:10:00,45.08,45.13,45.08,45.11,61278.0,34.0233,34.061,34.0233,34.0459,61278.0
2017-06-02 15:20:00,45.11,45.11,45.07,45.08,58463.0,34.0459,34.0459,34.0157,34.0233,58463.0
2017-06-02 15:30:00,45.09,45.13,45.07,45.13,110751.0,34.0308,34.061,34.0157,34.061,110751.0
2017-06-02 15:40:00,45.14,45.17,45.13,45.16,112366.0,34.0685,34.0912,34.061,34.0836,112366.0
2017-06-02 15:50:00,45.16,45.21,45.13,45.16,315041.0,34.0836,34.1214,34.061,34.0836,315041.0
2017-06-05 09:30:00,45.05,45.12,44.96,44.97,64316.0,34.0006,34.0534,33.9327,33.9402,64316.0
2017-06-05 09:40:00,44.97,45.03,44.92,45.03,40564.0,33.9402,33.9855,33.9025,33.9855,40564.0
2017-06-05 09:50:00,45.03,45.04,44.97,45.04,21654.0,33.9855,33.9931,33.9402,33.9931,21654.0
2017-06-05 10:00:00,45.05,45.12,45.03,45.11,38430.0,34.0006,34.0534,33.9855,34.0459,38430.0
2017-06-05 10:10:00,45.11,45.24,45.11,45.16,32693.0,34.0459,34.144,34.0459,34.0836,32693.0
2017-06-05 10:20:00,45.16,45.18,45.09,45.09,24154.0,34.0836,34.0987,34.0308,34.0308,24154.0
2017-06-05 10:30:00,45.08,45.1,45.02,45.05,21759.0,34.0233,34.0384,33.978,34.0006,21759.0
2017-06-05 10:40:00,45.05,45.09,45.04,45.08,15291.0,34.0006,34.0308,33.9931,34.0233,15291.0
2017-06-05 10:50:00,45.08,45.15,45.07,45.12,23115.0,34.0233,34.0761,34.0157,34.0534,23115.0
2017-06-05 11:00:00,45.12,45.12,45.01,45.02,20359.0,34.0534,34.0534,33.9704,33.978,20359.0
2017-06-05 11:10:00,45.01,45.04,44.96,44.97,17602.0,33.9704,33.9931,33.9327,33.9402,17602.0
2017-06-05 11:20:00,44.98,45.0,44.95,44.98,48239.0,33.9478,33.9629,33.9251,33.9478,48239.0
2017-06-05 11:30:00,44.97,45.02,44.94,45.02,23520.0,33.9402,33.978,33.9176,33.978,23520.0
2017-06-05 11:40:00,45.01,45.09,45.01,45.02,20938.0,33.9704,34.0308,33.9704,33.978,20938.0
2017-06-05 11:50:00,45.03,45.04,45.0,45.03,25323.0,33.9855,33.9931,33.9629,33.9855,25323.0
2017-06-05 12:00:00,45.04,45.07,45.01,45.01,26317.0,33.9931,34.0157,33.9704,33.9704,26317.0
2017-06-05 12:10:00,45.01,45.04,45.01,45.03,13153.0,33.9704,33.9931,33.9704,33.9855,13153.0
2017-06-05 12:20:00,45.03,45.03,45.01,45.02,15860.0,33.9855,33.9855,33.9704,33.978,15860.0
2017-06-05 12:30:00,45.02,45.03,45.0,45.03,19091.0,33.978,33.9855,33.9629,33.9855,19091.0
2017-06-05 12:40:00,45.03,45.04,45.01,45.01,12862.0,33.9855,33.9931,33.9704,33.9704,12862.0
2017-06-05 12:50:00,45.01,45.02,44.99,45.0,13648.0,33.9704,33.978,33.9553,33.9629,13648.0
2017-06-05 13:00:00,45.0,45.07,45.0,45.07,16429.0,33.9629,34.0157,33.9629,34.0157,16429.0
2017-06-05 13:10:00,45.07,45.07,45.03,45.04,14724.0,34.0157,34.0157,33.9855,33.9931,14724.0
2017-06-05 13:20:00,45.05,45.09,45.04,45.07,13934.0,34.0006,34.0308,33.9931,34.0157,13934.0
2017-06-05 13:30:00,45.08,45.09,45.04,45.05,13076.0,34.0233,34.0308,33.9931,34.0006,13076.0
2017-06-05 13:40:00,45.05,45.06,45.03,45.04,14376.0,34.0006,34.0082,33.9855,33.9931,14376.0
2017-06-05 13:50:00,45.05,45.13,45.05,45.13,17597.0,34.0006,34.061,34.0006,34.061,17597.0
2017-06-05 14:00:00,45.13,45.15,45.08,45.1,30264.0,34.061,34.0761,34.0233,34.0384,30264.0
2017-06-05 14:10:00,45.1,45.17,45.1,45.14,37362.0,34.0384,34.0912,34.0384,34.0685,37362.0
2017-06-05 14:20:00,45.13,45.16,45.07,45.07,27617.0,34.061,34.0836,34.0157,34.0157,27617.0
2017-06-05 14:30:00,45.07,45.09,45.04,45.05,19407.0,34.0157,34.0308,33.9931,34.0006,19407.0
2017-06-05 14:40:00,45.05,45.06,45.01,45.02,17450.0,34.0006,34.0082,33.9704,33.978,17450.0
2017-06-05 14:50:00,45.02,45.05,45.0,45.05,46718.0,33.978,34.0006,33.9629,34.0006,46718.0
2017-06-05 15:00:00,45.04,45.04,44.99,44.99,24906.0,33.9931,33.9931,33.9553,33.9553,24906.0
2017-06-05 15:10:00,45.0,45.07,44.99,45.05,28067.0,33.9629,34.0157,33.9553,34.0006,28067.0
2017-06-05 15:20:00,45.06,45.09,45.05,45.07,25317.0,34.0082,34.0308,34.0006,34.0157,25317.0
2017-06-05 15:30:00,45.07,45.1,45.05,45.07,44146.0,34.0157,34.0384,34.0006,34.0157,44146.0
2017-06-05 15:40:00,45.07,45.09,45.01,45.03,76794.0,34.0157,34.0308,33.9704,33.9855,76794.0
2017-06-05 15:50:00,45.03,45.04,44.97,44.99,98764.0,33.9855,33.9931,33.9402,33.9553,98764.0
2017-06-06 09:30:00,45.07,45.08,44.87,44.92,48528.0,34.0157,34.0233,33.8648,33.9025,48528.0
2017-06-06 09:40:00,44.93,44.96,44.83,44.83,42025.0,33.91,33.9327,33.8346,33.8346,42025.0
2017-06-06 09:50:00,44.83,44.9,44.81,44.82,34191.0,33.8346,33.8874,33.8195,33.827,34191.0
2017-06-06 10:00:00,44.83,44.84,44.75,44.79,67344.0,33.8346,33.8421,33.7742,33.8044,67344.0
2017-06-06 10:10:00,44.79,44.82,44.72,44.72,34583.0,33.8044,33.827,33.7516,33.7516,34583.0
2017-06-06 10:20:00,44.71,44.77,44.67,44.71,54490.0,33.744,33.7893,33.7138,33.744,54490.0
2017-06-06 10:30:00,44.71,44.74,44.68,44.73,35361.0,33.744,33.7666,33.7214,33.7591,35361.0
2017-06-06 10:40:00,44.73,44.74,44.67,44.69,37791.0,33.7591,33.7666,33.7138,33.7289,37791.0
2017-06-06 10:50:00,44.71,44.77,44.69,44.73,54054.0,33.744,33.7893,33.7289,33.7591,54054.0
2017-06-06 11:00:00,44.73,44.75,44.7,44.74,45986.0,33.7591,33.7742,33.7365,33.7666,45986.0
2017-06-06 11:10:00,44.73,44.76,44.64,44.64,78999.0,33.7591,33.7817,33.6912,33.6912,78999.0
2017-06-06 11:20:00,44.65,44.68,44.63,44.68,95054.0,33.6987,33.7214,33.6836,33.7214,95054.0
2017-06-06 11:30:00,44.68,44.76,44.68,44.73,28859.0,33.7214,33.7817,33.7214,33.7591,28859.0
2017-06-06 11:40:00,44.73,44.74,44.69,44.7,31303.0,33.7591,33.7666,33.7289,33.7365,31303.0
2017-06-06 11:50:00,44.7,44.73,44.69,44.71,29323.0,33.7365,33.7591,33.7289,33.744,29323.0
2017-06-06 12:00:00,44.71,44.72,44.67,44.68,30658.0,33.744,33.7516,33.7138,33.7214,30658.0
2017-06-06 12:10:00,44.69,44.7,44.65,44.68,35361.0,33.7289,33.7365,33.6987,33.7214,35361.0
2017-06-06 12:20:00,44.68,44.76,44.68,44.76,56687.0,33.7214,33.7817,33.7214,33.7817,56687.0
2017-06-06 12:30:00,44.77,44.79,44.75,44.77,48334.0,33.7893,33.8044,33.7742,33.7893,48334.0
2017-06-06 12:40:00,44.76,44.82,44.76,44.81,44651.0,33.7817,33.827,33.7817,33.8195,44651.0
2017-06-06 12:50:00,44.81,44.83,44.79,44.81,30487.0,33.8195,33.8346,33.8044,33.8195,30487.0
2017-06-06 13:00:00,44.82,44.84,44.78,44.81,26455.0,33.827,33.8421,33.7968,33.8195,26455.0
2017-06-06 13:10:00,44.81,44.89,44.81,44.87,66950.0,33.8195,33.8799,33.8195,33.8648,66950.0
2017-06-06 13:20:00,44.86,44.86,44.8,44.8,28246.0,33.8572,33.8572,33.8119,33.8119,28246.0
2017-06-06 13:30:00,44.8,44.81,44.75,44.77,24461.0,33.8119,33.8195,33.7742,33.7893,24461.0
2017-06-06 13:40:00,44.76,44.79,44.76,44.79,18488.0,33.7817,33.8044,33.7817,33.8044,18488.0
2017-06-06 13:50:00,44.79,44.8,44.77,44.8,16388.0,33.8044,33.8119,33.7893,33.8119,16388.0
2017-06-06 14:00:00,44.8,44.82,44.76,44.76,25639.0,33.8119,33.827,33.7817,33.7817,25639.0
2017-06-06 14:10:00,44.76,44.78,44.75,44.77,18919.0,33.7817,33.7968,33.7742,33.7893,18919.0
2017-06-06 14:20:00,44.76,44.77,44.71,44.72,28611.0,33.7817,33.7893,33.744,33.7516,28611.0
2017-06-06 14:30:00,44.73,44.79,44.72,44.73,26741.0,33.7591,33.8044,33.7516,33.7591,26741.0
2017-06-06 14:40:00,44.73,44.78,44.71,44.77,25494.0,33.7591,33.7968,33.744,33.7893,25494.0
2017-06-06 14:50:00,44.77,44.79,44.74,44.75,36825.0,33.7893,33.8044,33.7666,33.7742,36825.0
2017-06-06 15:00:00,44.75,44.81,44.73,44.78,29567.0,33.7742,33.8195,33.7591,33.7968,29567.0
2017-06-06 15:10:00,44.78,44.8,44.74,44.76,33243.0,33.7968,33.8119,33.7666,33.7817,33243.0
2017-06-06 15:20:00,44.77,44.79,44.69,44.71,73368.0,33.7893,33.8044,33.7289,33.744,73368.0
2017-06-06 15:30:00,44.7,44.72,44.64,44.64,62945.0,33.7365,33.7516,33.6912,33.6912,62945.0
2017-06-06 15:40:00,44.63,44.74,44.63,44.73,75319.0,33.6836,33.7666,33.6836,33.7591,75319.0
2017-06-06 15:50:00,44.73,44.74,44.69,44.7,197251.0,33.7591,33.7666,33.7289,33.7365,197251.0
2017-06-07 09:30:00,44.39,44.48,44.23,44.34,66012.0,33.8256,33.8942,33.7037,33.7875,66012.0
2017-06-07 09:40:00,44.34,44.46,44.34,44.36,52069.0,33.7875,33.879,33.7875,33.8028,52069.0
2017-06-07 09:50:00,44.35,44.47,44.35,44.45,45282.0,33.7952,33.8866,33.7952,33.8714,45282.0
2017-06-07 10:00:00,44.45,44.47,44.39,44.47,39899.0,33.8714,33.8866,33.8256,33.8866,39899.0
2017-06-07 10:10:00,44.47,44.48,44.42,44.48,26708.0,33.8866,33.8942,33.8485,33.8942,26708.0
2017-06-07 10:20:00,44.48,44.52,44.47,44.47,22323.0,33.8942,33.9247,33.8866,33.8866,22323.0
2017-06-07 10:30:00,44.46,44.46,44.39,44.45,42504.0,33.879,33.879,33.8256,33.8714,42504.0
2017-06-07 10:40:00,44.44,44.51,44.41,44.42,36299.0,33.8637,33.9171,33.8409,33.8485,36299.0
2017-06-07 10:50:00,44.42,44.42,44.36,44.41,26170.0,33.8485,33.8485,33.8028,33.8409,26170.0
2017-06-07 11:00:00,44.42,44.45,44.39,44.42,20525.0,33.8485,33.8714,33.8256,33.8485,20525.0
2017-06-07 11:10:00,44.42,44.48,44.42,44.47,29077.0,33.8485,33.8942,33.8485,33.8866,29077.0
2017-06-07 11:20:00,44.47,44.48,44.42,44.42,17997.0,33.8866,33.8942,33.8485,33.8485,17997.0
2017-06-07 11:30:00,44.43,44.48,44.41,44.47,27254.0,33.8561,33.8942,33.8409,33.8866,27254.0
2017-06-07 11:40:00,44.47,44.56,44.46,44.54,30705.0,33.8866,33.9552,33.879,33.9399,30705.0
2017-06-07 11:50:00,44.54,44.62,44.53,44.59,31665.0,33.9399,34.0009,33.9323,33.978,31665.0
2017-06-07 12:00:00,44.58,44.59,44.52,44.54,21325.0,33.9704,33.978,33.9247,33.9399,21325.0
2017-06-07 12:10:00,44.54,44.59,44.53,44.59,20297.0,33.9399,33.978,33.9323,33.978,20297.0
2017-06-07 12:20:00,44.59,44.62,44.58,44.61,22128.0,33.978,34.0009,33.9704,33.9933,22128.0
2017-06-07 12:30:00,44.61,44.65,44.58,44.65,19804.0,33.9933,34.0238,33.9704,34.0238,19804.0
2017-06-07 12:40:00,44.65,44.68,44.63,44.64,23821.0,34.0238,34.0466,34.0085,34.0161,23821.0
2017-06-07 12:50:00,44.64,44.66,44.6,44.66,23239.0,34.0161,34.0314,33.9857,34.0314,23239.0
2017-06-07 13:00:00,44.66,44.68,44.65,44.68,20721.0,34.0314,34.0466,34.0238,34.0466,20721.0
2017-06-07 13:10:00,44.67,44.69,44.66,44.68,27793.0,34.039,34.0542,34.0314,34.0466,27793.0
2017-06-07 13:20:00,44.68,44.69,44.65,44.68,23316.0,34.0466,34.0542,34.0238,34.0466,23316.0
2017-06-07 13:30:00,44.68,44.69,44.61,44.62,24964.0,34.0466,34.0542,33.9933,34.0009,24964.0
2017-06-07 13:40:00,44.62,44.65,44.61,44.64,33713.0,34.0009,34.0238,33.9933,34.0161,33713.0
2017-06-07 13:50:00,44.65,44.66,44.63,44.65,40843.0,34.0238,34.0314,34.0085,34.0238,40843.0
2017-06-07 14:00:00,44.65,44.65,44.62,44.64,34025.0,34.0238,34.0238,34.0009,34.0161,34025.0
2017-06-07 14:10:00,44.64,44.69,44.63,44.66,33930.0,34.0161,34.0542,34.0085,34.0314,33930.0
2017-06-07 14:20:00,44.67,44.67,44.63,44.63,27772.0,34.039,34.039,34.0085,34.0085,27772.0
2017-06-07 14:30:00,44.63,44.65,44.61,44.63,28093.0,34.0085,34.0238,33.9933,34.0085,28093.0
2017-06-07 14:40:00,44.63,44.65,44.6,44.61,51538.0,34.0085,34.0238,33.9857,33.9933,51538.0
2017-06-07 14:50:00,44.61,44.64,44.6,44.64,41960.0,33.9933,34.0161,33.9857,34.0161,41960.0
2017-06-07 15:00:00,44.63,44.64,44.58,44.59,32082.0,34.0085,34.0161,33.9704,33.978,32082.0
2017-06-07 15:10:00,44.59,44.61,44.58,44.59,39892.0,33.978,33.9933,33.9704,33.978,39892.0
2017-06-07 15:20:00,44.58,44.63,44.58,44.63,42431.0,33.9704,34.0085,33.9704,34.0085,42431.0
2017-06-07 15:30:00,44.63,44.64,44.59,44.59,49591.0,34.0085,34.0161,33.978,33.978,49591.0
2017-06-07 15:40:00,44.59,44.65,44.57,44.64,95718.0,33.978,34.0238,33.9628,34.0161,95718.0
2017-06-07 15:50:00,44.63,44.64,44.56,44.59,183051.0,34.0085,34.0161,33.9552,33.978,183051.0
2017-06-08 09:30:00,44.45,44.45,44.26,44.31,64399.0,33.8714,33.8714,33.7266,33.7647,64399.0
2017-06-08 09:40:00,44.31,44.32,44.16,44.19,62358.0,33.7647,33.7723,33.6504,33.6732,62358.0
2017-06-08 09:50:00,44.19,44.21,44.02,44.12,90147.0,33.6732,33.6885,33.5437,33.6199,90147.0
2017-06-08 10:00:00,44.12,44.13,44.02,44.03,31823.0,33.6199,33.6275,33.5437,33.5513,31823.0
2017-06-08 10:10:00,44.03,44.04,43.97,44.04,41473.0,33.5513,33.5589,33.5056,33.5589,41473.0
2017-06-08 10:20:00,44.05,44.08,43.98,43.99,44452.0,33.5666,33.5894,33.5132,33.5208,44452.0
2017-06-08 10:30:00,43.99,44.04,43.98,44.02,29146.0,33.5208,33.5589,33.5132,33.5437,29146.0
2017-06-08 10:40:00,44.03,44.07,44.02,44.05,37623.0,33.5513,33.5818,33.5437,33.5666,37623.0
2017-06-08 10:50:00,44.05,44.06,43.87,43.89,49972.0,33.5666,33.5742,33.4294,33.4446,49972.0
2017-06-08 11:00:00,43.9,43.9,43.86,43.89,40054.0,33.4523,33.4523,33.4218,33.4446,40054.0
2017-06-08 11:10:00,43.89,43.98,43.88,43.91,35369.0,33.4446,33.5132,33.437,33.4599,35369.0
2017-06-08 11:20:00,43.91,43.91,43.76,43.81,62674.0,33.4599,33.4599,33.3456,33.3837,62674.0
2017-06-08 11:30:00,43.81,43.81,43.74,43.77,41969.0,33.3837,33.3837,33.3303,33.3532,41969.0
2017-06-08 11:40:00,43.77,43.87,43.76,43.85,188813.0,33.3532,33.4294,33.3456,33.4142,188813.0
2017-06-08 11:50:00,43.86,43.86,43.74,43.83,82945.0,33.4218,33.4218,33.3303,33.3989,82945.0
2017-06-08 12:00:00,43.84,43.86,43.81,43.83,49183.0,33.4065,33.4218,33.3837,33.3989,49183.0
2017-06-08 12:10:00,43.83,43.92,43.82,43.9,68793.0,33.3989,33.4675,33.3913,33.4523,68793.0
2017-06-08 12:20:00,43.89,43.91,43.84,43.9,36115.0,33.4446,33.4599,33.4065,33.4523,36115.0
2017-06-08 12:30:00,43.89,43.92,43.88,43.89,30622.0,33.4446,33.4675,33.437,33.4446,30622.0
2017-06-08 12:40:00,43.89,43.89,43.81,43.83,30172.0,33.4446,33.4446,33.3837,33.3989,30172.0
2017-06-08 12:50:00,43.83,43.84,43.78,43.83,26857.0,33.3989,33.4065,33.3608,33.3989,26857.0
2017-06-08 13:00:00,43.82,43.83,43.79,43.8,25674.0,33.3913,33.3989,33.3684,33.3761,25674.0
2017-06-08 13:10:00,43.79,43.8,43.74,43.75,26389.0,33.3684,33.3761,33.3303,33.338,26389.0
2017-06-08 13:20:00,43.76,43.79,43.71,43.73,36680.0,33.3456,33.3684,33.3075,33.3227,36680.0
2017-06-08 13:30:00,43.72,43.77,43.67,43.76,34614.0,33.3151,33.3532,33.277,33.3456,34614.0
2017-06-08 13:40:00,43.76,43.85,43.76,43.84,39756.0,33.3456,33.4142,33.3456,33.4065,39756.0
2017-06-08 13:50:00,43.84,43.9,43.84,43.89,30160.0,33.4065,33.4523,33.4065,33.4446,30160.0
2017-06-08 14:00:00,43.89,43.9,43.79,43.81,41763.0,33.4446,33.4523,33.3684,33.3837,41763.0
2017-06-08 14:10:00,43.81,43.82,43.76,43.8,44693.0,33.3837,33.3913,33.3456,33.3761,44693.0
2017-06-08 14:20:00,43.8,43.82,43.78,43.82,28647.0,33.3761,33.3913,33.3608,33.3913,28647.0
2017-06-08 14:30:00,43.82,43.82,43.78,43.78,31812.0,33.3913,33.3913,33.3608,33.3608,31812.0
2017-06-08 14:40:00,43.79,43.8,43.71,43.74,38252.0,33.3684,33.3761,33.3075,33.3303,38252.0
2017-06-08 14:50:00,43.74,43.76,43.71,43.71,38419.0,33.3303,33.3456,33.3075,33.3075,38419.0
2017-06-08 15:00:00,43.71,43.75,43.67,43.73,43774.0,33.3075,33.338,33.277,33.3227,43774.0
2017-06-08 15:10:00,43.74,43.86,43.73,43.85,76754.0,33.3303,33.4218,33.3227,33.4142,76754.0
2017-06-08 15:20:00,43.85,43.9,43.84,43.88,67031.0,33.4142,33.4523,33.4065,33.437,67031.0
2017-06-08 15:30:00,43.88,43.96,43.87,43.91,124184.0,33.437,33.498,33.4294,33.4599,124184.0
2017-06-08 15:40:00,43.91,43.95,43.83,43.95,107357.0,33.4599,33.4904,33.3989,33.4904,107357.0
2017-06-08 15:50:00,43.95,44.01,43.95,43.99,262029.0,33.4904,33.5361,33.4904,33.5208,262029.0
2017-06-09 09:30:00,43.8,44.01,43.75,43.81,31790.0,33.3761,33.5361,33.338,33.3837,31790.0
2017-06-09 09:40:00,43.84,43.95,43.84,43.89,22722.0,33.4065,33.4904,33.4065,33.4446,22722.0
2017-06-09 09:50:00,43.9,43.96,43.88,43.93,26078.0,33.4523,33.498,33.437,33.4751,26078.0
2017-06-09 10:00:00,43.93,44.02,43.88,43.96,33259.0,33.4751,33.5437,33.437,33.498,33259.0
2017-06-09 10:10:00,43.96,43.97,43.9,43.96,19024.0,33.498,33.5056,33.4523,33.498,19024.0
2017-06-09 10:20:00,43.95,44.01,43.94,43.97,30673.0,33.4904,33.5361,33.4827,33.5056,30673.0
2017-06-09 10:30:00,43.97,44.0,43.95,43.97,20354.0,33.5056,33.5285,33.4904,33.5056,20354.0
2017-06-09 10:40:00,43.97,44.01,43.95,43.97,43707.0,33.5056,33.5361,33.4904,33.5056,43707.0
2017-06-09 10:50:00,43.97,44.04,43.96,44.02,30763.0,33.5056,33.5589,33.498,33.5437,30763.0
2017-06-09 11:00:00,44.02,44.05,44.0,44.03,20010.0,33.5437,33.5666,33.5285,33.5513,20010.0
2017-06-09 11:10:00,44.03,44.07,44.03,44.07,21829.0,33.5513,33.5818,33.5513,33.5818,21829.0
2017-06-09 11:20:00,44.07,44.15,44.07,44.13,25005.0,33.5818,33.6428,33.5818,33.6275,25005.0
2017-06-09 11:30:00,44.14,44.16,44.1,44.12,22185.0,33.6351,33.6504,33.6047,33.6199,22185.0
2017-06-09 11:40:00,44.11,44.11,44.06,44.09,26047.0,33.6123,33.6123,33.5742,33.597,26047.0
2017-06-09 11:50:00,44.08,44.1,44.04,44.05,22098.0,33.5894,33.6047,33.5589,33.5666,22098.0
2017-06-09 12:00:00,44.05,44.09,44.05,44.06,17196.0,33.5666,33.597,33.5666,33.5742,17196.0
2017-06-09 12:10:00,44.07,44.14,44.05,44.12,43477.0,33.5818,33.6351,33.5666,33.6199,43477.0
2017-06-09 12:20:00,44.13,44.14,44.08,44.1,38160.0,33.6275,33.6351,33.5894,33.6047,38160.0
2017-06-09 12:30:00,44.1,44.11,44.02,44.04,31064.0,33.6047,33.6123,33.5437,33.5589,31064.0
2017-06-09 12:40:00,44.04,44.1,44.03,44.1,20318.0,33.5589,33.6047,33.5513,33.6047,20318.0
2017-06-09 12:50:00,44.1,44.1,44.05,44.05,23608.0,33.6047,33.6047,33.5666,33.5666,23608.0
2017-06-09 13:00:00,44.05,44.06,43.98,43.99,29480.0,33.5666,33.5742,33.5132,33.5208,29480.0
2017-06-09 13:10:00,43.99,44.1,43.97,44.09,57407.0,33.5208,33.6047,33.5056,33.597,57407.0
2017-06-09 13:20:00,44.1,44.11,44.05,44.07,23529.0,33.6047,33.6123,33.5666,33.5818,23529.0
2017-06-09 13:30:00,44.08,44.11,44.07,44.09,21931.0,33.5894,33.6123,33.5818,33.597,21931.0
2017-06-09 13:40:00,44.09,44.11,44.05,44.1,20430.0,33.597,33.6123,33.5666,33.6047,20430.0
2017-06-09 13:50:00,44.11,44.17,44.07,44.17,23397.0,33.6123,33.658,33.5818,33.658,23397.0
2017-06-09 14:00:00,44.16,44.22,44.16,44.21,30708.0,33.6504,33.6961,33.6504,33.6885,30708.0
2017-06-09 14:10:00,44.21,44.23,44.17,44.22,27919.0,33.6885,33.7037,33.658,33.6961,27919.0
2017-06-09 14:20:00,44.23,44.24,44.2,44.21,20595.0,33.7037,33.7113,33.6809,33.6885,20595.0
2017-06-09 14:30:00,44.22,44.24,44.21,44.23,29364.0,33.6961,33.7113,33.6885,33.7037,29364.0
2017-06-09 14:40:00,44.22,44.36,44.2,44.36,120148.0,33.6961,33.8028,33.6809,33.8028,120148.0
2017-06-09 14:50:00,44.37,44.45,44.32,44.38,84331.0,33.8104,33.8714,33.7723,33.818,84331.0
2017-06-09 15:00:00,44.38,44.41,44.3,44.35,72478.0,33.818,33.8409,33.7571,33.7952,72478.0
2017-06-09 15:10:00,44.34,44.35,44.2,44.23,50767.0,33.7875,33.7952,33.6809,33.7037,50767.0
2017-06-09 15:20:00,44.23,44.27,44.21,44.26,42679.0,33.7037,33.7342,33.6885,33.7266,42679.0
2017-06-09 15:30:00,44.27,44.27,44.19,44.24,85887.0,33.7342,33.7342,33.6732,33.7113,85887.0
2017-06-09 15:40:00,44.24,44.34,44.24,44.32,86871.0,33.7113,33.7875,33.7113,33.7723,86871.0
2017-06-09 15:50:00,44.32,44.39,44.31,44.34,178732.0,33.7723,33.8256,33.7647,33.7875,178732.0
2017-06-12 09:30:00,44.38,44.59,44.27,44.51,60717.0,33.818,33.978,33.7342,33.9171,60717.0
2017-06-12 09:40:00,44.5,44.66,44.42,44.61,79089.0,33.9095,34.0314,33.8485,33.9933,79089.0
2017-06-12 09:50:00,44.61,44.75,44.61,44.67,64323.0,33.9933,34.1,33.9933,34.039,64323.0
2017-06-12 10:00:00,44.66,44.66,44.37,44.43,75030.0,34.0314,34.0314,33.8104,33.8561,75030.0
2017-06-12 10:10:00,44.42,44.43,44.22,44.23,78113.0,33.8485,33.8561,33.6961,33.7037,78113.0
2017-06-12 10:20:00,44.23,44.25,44.1,44.18,56789.0,33.7037,33.719,33.6047,33.6656,56789.0
2017-06-12 10:30:00,44.19,44.21,44.13,44.14,47765.0,33.6732,33.6885,33.6275,33.6351,47765.0
2017-06-12 10:40:00,44.14,44.15,44.03,44.03,36009.0,33.6351,33.6428,33.5513,33.5513,36009.0
2017-06-12 10:50:00,44.05,44.08,44.0,44.06,29965.0,33.5666,33.5894,33.5285,33.5742,29965.0
2017-06-12 11:00:00,44.06,44.15,44.04,44.11,53691.0,33.5742,33.6428,33.5589,33.6123,53691.0
2017-06-12 11:10:00,44.12,44.13,44.06,44.06,41842.0,33.6199,33.6275,33.5742,33.5742,41842.0
2017-06-12 11:20:00,44.06,44.12,44.01,44.05,37515.0,33.5742,33.6199,33.5361,33.5666,37515.0
2017-06-12 11:30:00,44.05,44.12,44.03,44.12,39756.0,33.5666,33.6199,33.5513,33.6199,39756.0
2017-06-12 11:40:00,44.11,44.38,44.11,44.37,47304.0,33.6123,33.818,33.6123,33.8104,47304.0
2017-06-12 11:50:00,44.37,44.39,44.29,44.3,47083.0,33.8104,33.8256,33.7494,33.7571,47083.0
2017-06-12 12:00:00,44.31,44.32,44.25,44.26,24746.0,33.7647,33.7723,33.719,33.7266,24746.0
2017-06-12 12:10:00,44.26,44.27,44.19,44.19,27907.0,33.7266,33.7342,33.6732,33.6732,27907.0
2017-06-12 12:20:00,44.19,44.32,44.18,44.29,29398.0,33.6732,33.7723,33.6656,33.7494,29398.0
2017-06-12 12:30:00,44.29,44.29,44.22,44.24,21533.0,33.7494,33.7494,33.6961,33.7113,21533.0
2017-06-12 12:40:00,44.25,44.26,44.18,44.18,24826.0,33.719,33.7266,33.6656,33.6656,24826.0
2017-06-12 12:50:00,44.19,44.24,44.15,44.19,29491.0,33.6732,33.7113,33.6428,33.6732,29491.0
2017-06-12 13:00:00,44.19,44.21,44.15,44.2,44482.0,33.6732,33.6885,33.6428,33.6809,44482.0
2017-06-12 13:10:00,44.2,44.22,44.17,44.22,42283.0,33.6809,33.6961,33.658,33.6961,42283.0
2017-06-12 13:20:00,44.22,44.24,44.2,44.23,22344.0,33.6961,33.7113,33.6809,33.7037,22344.0
2017-06-12 13:30:00,44.23,44.23,44.16,44.16,35178.0,33.7037,33.7037,33.6504,33.6504,35178.0
2017-06-12 13:40:00,44.17,44.21,44.16,44.2,24483.0,33.658,33.6885,33.6504,33.6809,24483.0
2017-06-12 13:50:00,44.21,44.26,44.19,44.2,27957.0,33.6885,33.7266,33.6732,33.6809,27957.0
2017-06-12 14:00:00,44.2,44.23,44.19,44.21,31139.0,33.6809,33.7037,33.6732,33.6885,31139.0
2017-06-12 14:10:00,44.22,44.22,44.16,44.16,29098.0,33.6961,33.6961,33.6504,33.6504,29098.0
2017-06-12 14:20:00,44.16,44.18,44.14,44.15,26250.0,33.6504,33.6656,33.6351,33.6428,26250.0
2017-06-12 14:30:00,44.16,44.19,44.13,44.16,24084.0,33.6504,33.6732,33.6275,33.6504,24084.0
2017-06-12 14:40:00,44.16,44.2,44.15,44.15,34842.0,33.6504,33.6809,33.6428,33.6428,34842.0
2017-06-12 14:50:00,44.16,44.22,44.16,44.19,43535.0,33.6504,33.6961,33.6504,33.6732,43535.0
2017-06-12 15:00:00,44.2,44.26,44.19,44.24,25402.0,33.6809,33.7266,33.6732,33.7113,25402.0
2017-06-12 15:10:00,44.24,44.29,44.23,44.27,35665.0,33.7113,33.7494,33.7037,33.7342,35665.0
2017-06-12 15:20:00,44.27,44.35,44.26,44.3,41004.0,33.7342,33.7952,33.7266,33.7571,41004.0
2017-06-12 15:30:00,44.3,44.31,44.25,44.26,43415.0,33.7571,33.7647,33.719,33.7266,43415.0
2017-06-12 15:40:00,44.26,44.27,44.2,44.21,86730.0,33.7266,33.7342,33.6809,33.6885,86730.0
2017-06-12 15:50:00,44.2,44.29,44.2,44.27,197748.0,33.6809,33.7494,33.6809,33.7342,197748.0
2017-06-13 09:30:00,44.19,44.2,44.02,44.02,43520.0,33.6732,33.6809,33.5437,33.5437,43520.0
2017-06-13 09:40:00,44.03,44.09,44.02,44.04,38933.0,33.5513,33.597,33.5437,33.5589,38933.0
2017-06-13 09:50:00,44.04,44.04,43.89,43.93,44605.0,33.5589,33.5589,33.4446,33.4751,44605.0
2017-06-13 10:00:00,43.93,44.01,43.92,43.97,34325.0,33.4751,33.5361,33.4675,33.5056,34325.0
2017-06-13 10:10:00,43.97,43.97,43.9,43.93,47883.0,33.5056,33.5056,33.4523,33.4751,47883.0
2017-06-13 10:20:00,43.93,43.95,43.79,43.82,102790.0,33.4751,33.4904,33.3684,33.3913,102790.0
2017-06-13 10:30:00,43.83,43.88,43.78,43.78,70851.0,33.3989,33.437,33.3608,33.3608,70851.0
2017-06-13 10:40:00,43.79,43.85,43.75,43.81,93956.0,33.3684,33.4142,33.338,33.3837,93956.0
2017-06-13 10:50:00,43.8,43.9,43.78,43.86,72291.0,33.3761,33.4523,33.3608,33.4218,72291.0
2017-06-13 11:00:00,43.87,43.87,43.82,43.87,57717.0,33.4294,33.4294,33.3913,33.4294,57717.0
2017-06-13 11:10:00,43.87,43.9,43.78,43.79,57715.0,33.4294,33.4523,33.3608,33.3684,57715.0
2017-06-13 11:20:00,43.79,43.81,43.75,43.77,45477.0,33.3684,33.3837,33.338,33.3532,45477.0
2017-06-13 11:30:00,43.76,43.86,43.74,43.86,52259.0,33.3456,33.4218,33.3303,33.4218,52259.0
2017-06-13 11:40:00,43.86,43.87,43.73,43.74,59408.0,33.4218,33.4294,33.3227,33.3303,59408.0
2017-06-13 11:50:00,43.75,43.75,43.68,43.7,42549.0,33.338,33.338,33.2846,33.2999,42549.0
2017-06-13 12:00:00,43.7,43.72,43.66,43.68,43487.0,33.2999,33.3151,33.2694,33.2846,43487.0
2017-06-13 12:10:00,43.67,43.74,43.67,43.73,36212.0,33.277,33.3303,33.277,33.3227,36212.0
2017-06-13 12:20:00,43.73,43.79,43.72,43.72,33462.0,33.3227,33.3684,33.3151,33.3151,33462.0
2017-06-13 12:30:00,43.73,43.82,43.73,43.79,27234.0,33.3227,33.3913,33.3227,33.3684,27234.0
2017-06-13 12:40:00,43.78,43.8,43.74,43.78,30641.0,33.3608,33.3761,33.3303,33.3608,30641.0
2017-06-13 12:50:00,43.78,43.87,43.77,43.85,45885.0,33.3608,33.4294,33.3532,33.4142,45885.0
2017-06-13 13:00:00,43.84,43.87,43.82,43.84,38774.0,33.4065,33.4294,33.3913,33.4065,38774.0
2017-06-13 13:10:00,43.84,43.87,43.83,43.85,50886.0,33.4065,33.4294,33.3989,33.4142,50886.0
2017-06-13 13:20:00,43.84,43.9,43.83,43.89,56335.0,33.4065,33.4523,33.3989,33.4446,56335.0
2017-06-13 13:30:00,43.88,43.89,43.83,43.83,43201.0,33.437,33.4446,33.3989,33.3989,43201.0
2017-06-13 13:40:00,43.83,43.87,43.79,43.87,56505.0,33.3989,33.4294,33.3684,33.4294,56505.0
2017-06-13 13:50:00,43.87,43.92,43.84,43.91,28840.0,33.4294,33.4675,33.4065,33.4599,28840.0
2017-06-13 14:00:00,43.9,43.99,43.89,43.97,51542.0,33.4523,33.5208,33.4446,33.5056,51542.0
2017-06-13 14:10:00,43.96,44.03,43.96,44.0,46220.0,33.498,33.5513,33.498,33.5285,46220.0
2017-06-13 14:20:00,43.99,44.02,43.93,43.93,39059.0,33.5208,33.5437,33.4751,33.4751,39059.0
2017-06-13 14:30:00,43.92,43.97,43.92,43.94,59725.0,33.4675,33.5056,33.4675,33.4827,59725.0
2017-06-13 14:40:00,43.94,43.98,43.9,43.98,37808.0,33.4827,33.5132,33.4523,33.5132,37808.0
2017-06-13 14:50:00,43.98,44.02,43.96,43.98,42874.0,33.5132,33.5437,33.498,33.5132,42874.0
2017-06-13 15:00:00,43.97,44.05,43.96,44.02,59942.0,33.5056,33.5666,33.498,33.5437,59942.0
2017-06-13 15:10:00,44.01,44.04,43.99,44.02,54679.0,33.5361,33.5589,33.5208,33.5437,54679.0
2017-06-13 15:20:00,44.02,44.05,43.99,44.0,49710.0,33.5437,33.5666,33.5208,33.5285,49710.0
2017-06-13 15:30:00,43.99,44.07,43.99,44.02,96264.0,33.5208,33.5818,33.5208,33.5437,96264.0
2017-06-13 15:40:00,44.02,44.08,44.01,44.03,131215.0,33.5437,33.5894,33.5361,33.5513,131215.0
2017-06-13 15:50:00,44.04,44.05,43.98,44.04,253114.0,33.5589,33.5666,33.5132,33.5589,253114.0
2017-06-14 09:30:00,44.39,44.5,44.27,44.44,92171.0,33.8256,33.9095,33.7342,33.8637,92171.0
2017-06-14 09:40:00,44.44,44.5,44.28,44.32,31557.0,33.8637,33.9095,33.7418,33.7723,31557.0
2017-06-14 09:50:00,44.33,44.35,44.25,44.26,23537.0,33.7799,33.7952,33.719,33.7266,23537.0
2017-06-14 10:00:00,44.26,44.33,44.23,44.27,23229.0,33.7266,33.7799,33.7037,33.7342,23229.0
2017-06-14 10:10:00,44.26,44.3,44.22,44.25,25629.0,33.7266,33.7571,33.6961,33.719,25629.0
2017-06-14 10:20:00,44.25,44.27,44.22,44.25,19571.0,33.719,33.7342,33.6961,33.719,19571.0
2017-06-14 10:30:00,44.25,44.28,44.23,44.27,21661.0,33.719,33.7418,33.7037,33.7342,21661.0
2017-06-14 10:40:00,44.27,44.31,44.23,44.25,19967.0,33.7342,33.7647,33.7037,33.719,19967.0
2017-06-14 10:50:00,44.25,44.25,44.2,44.22,33343.0,33.719,33.719,33.6809,33.6961,33343.0
2017-06-14 11:00:00,44.23,44.32,44.22,44.3,158236.0,33.7037,33.7723,33.6961,33.7571,158236.0
2017-06-14 11:10:00,44.3,44.36,44.3,44.35,19575.0,33.7571,33.8028,33.7571,33.7952,19575.0
2017-06-14 11:20:00,44.34,44.37,44.3,44.31,18688.0,33.7875,33.8104,33.7571,33.7647,18688.0
2017-06-14 11:30:00,44.31,44.32,44.21,44.22,17535.0,33.7647,33.7723,33.6885,33.6961,17535.0
2017-06-14 11:40:00,44.22,44.29,44.22,44.29,12104.0,33.6961,33.7494,33.6961,33.7494,12104.0
2017-06-14 11:50:00,44.3,44.3,44.24,44.28,19217.0,33.7571,33.7571,33.7113,33.7418,19217.0
2017-06-14 12:00:00,44.27,44.31,44.27,44.31,11531.0,33.7342,33.7647,33.7342,33.7647,11531.0
2017-06-14 12:10:00,44.31,44.33,44.3,44.33,11251.0,33.7647,33.7799,33.7571,33.7799,11251.0
2017-06-14 12:20:00,44.32,44.35,44.3,44.33,18259.0,33.7723,33.7952,33.7571,33.7799,18259.0
2017-06-14 12:30:00,44.32,44.32,44.28,44.3,10526.0,33.7723,33.7723,33.7418,33.7571,10526.0
2017-06-14 12:40:00,44.31,44.31,44.24,44.25,14236.0,33.7647,33.7647,33.7113,33.719,14236.0
2017-06-14 12:50:00,44.26,44.31,44.26,44.3,15692.0,33.7266,33.7647,33.7266,33.7571,15692.0
2017-06-14 13:00:00,44.3,44.31,44.27,44.27,9443.0,33.7571,33.7647,33.7342,33.7342,9443.0
2017-06-14 13:10:00,44.26,44.28,44.24,44.25,35422.0,33.7266,33.7418,33.7113,33.719,35422.0
2017-06-14 13:20:00,44.26,44.26,44.23,44.24,18385.0,33.7266,33.7266,33.7037,33.7113,18385.0
2017-06-14 13:30:00,44.24,44.26,44.21,44.24,17744.0,33.7113,33.7266,33.6885,33.7113,17744.0
2017-06-14 13:40:00,44.23,44.24,44.22,44.23,11463.0,33.7037,33.7113,33.6961,33.7037,11463.0
2017-06-14 13:50:00,44.23,44.29,44.22,44.25,10478.0,33.7037,33.7494,33.6961,33.719,10478.0
2017-06-14 14:00:00,44.25,44.37,44.25,44.31,18878.0,33.719,33.8104,33.719,33.7647,18878.0
2017-06-14 14:10:00,44.3,44.31,44.22,44.25,42065.0,33.7571,33.7647,33.6961,33.719,42065.0
2017-06-14 14:20:00,44.25,44.29,44.18,44.18,28840.0,33.719,33.7494,33.6656,33.6656,28840.0
2017-06-14 14:30:00,44.18,44.22,44.08,44.17,43965.0,33.6656,33.6961,33.5894,33.658,43965.0
2017-06-14 14:40:00,44.17,44.27,44.15,44.23,52921.0,33.658,33.7342,33.6428,33.7037,52921.0
2017-06-14 14:50:00,44.22,44.22,44.14,44.22,29361.0,33.6961,33.6961,33.6351,33.6961,29361.0
2017-06-14 15:00:00,44.23,44.23,44.12,44.16,29402.0,33.7037,33.7037,33.6199,33.6504,29402.0
2017-06-14 15:10:00,44.16,44.23,44.15,44.2,37785.0,33.6504,33.7037,33.6428,33.6809,37785.0
2017-06-14 15:20:00,44.21,44.23,44.13,44.18,43587.0,33.6885,33.7037,33.6275,33.6656,43587.0
2017-06-14 15:30:00,44.19,44.23,44.17,44.21,33306.0,33.6732,33.7037,33.658,33.6885,33306.0
2017-06-14 15:40:00,44.21,44.3,44.21,44.26,51909.0,33.6885,33.7571,33.6885,33.7266,51909.0
2017-06-14 15:50:00,44.26,44.31,44.24,44.25,88664.0,33.7266,33.7647,33.7113,33.719,88664.0
2017-06-15 09:30:00,44.18,44.29,44.1,44.15,41599.0,33.6656,33.7494,33.6047,33.6428,41599.0
2017-06-15 09:40:00,44.18,44.32,44.15,44.29,39153.0,33.6656,33.7723,33.6428,33.7494,39153.0
2017-06-15 09:50:00,44.27,44.28,44.06,44.07,35350.0,33.7342,33.7418,33.5742,33.5818,35350.0
2017-06-15 10:00:00,44.07,44.15,44.06,44.08,42559.0,33.5818,33.6428,33.5742,33.5894,42559.0
2017-06-15 10:10:00,44.08,44.13,44.04,44.11,35213.0,33.5894,33.6275,33.5589,33.6123,35213.0
2017-06-15 10:20:00,44.1,44.11,44.0,44.01,29183.0,33.6047,33.6123,33.5285,33.5361,29183.0
2017-06-15 10:30:00,44.01,44.05,43.98,44.03,27431.0,33.5361,33.5666,33.5132,33.5513,27431.0
2017-06-15 10:40:00,44.02,44.12,44.01,44.08,32199.0,33.5437,33.6199,33.5361,33.5894,32199.0
2017-06-15 10:50:00,44.08,44.19,44.07,44.18,25225.0,33.5894,33.6732,33.5818,33.6656,25225.0
2017-06-15 11:00:00,44.18,44.24,44.15,44.24,12281.0,33.6656,33.7113,33.6428,33.7113,12281.0
2017-06-15 11:10:00,44.23,44.27,44.22,44.24,20047.0,33.7037,33.7342,33.6961,33.7113,20047.0
2017-06-15 11:20:00,44.23,44.28,44.23,44.27,17255.0,33.7037,33.7418,33.7037,33.7342,17255.0
2017-06-15 11:30:00,44.27,44.31,44.25,44.29,22268.0,33.7342,33.7647,33.719,33.7494,22268.0
2017-06-15 11:40:00,44.28,44.29,44.18,44.18,14344.0,33.7418,33.7494,33.6656,33.6656,14344.0
2017-06-15 11:50:00,44.18,44.19,44.13,44.13,29779.0,33.6656,33.6732,33.6275,33.6275,29779.0
2017-06-15 12:00:00,44.14,44.15,44.13,44.14,14280.0,33.6351,33.6428,33.6275,33.6351,14280.0
2017-06-15 12:10:00,44.14,44.21,44.13,44.19,19456.0,33.6351,33.6885,33.6275,33.6732,19456.0
2017-06-15 12:20:00,44.19,44.22,44.17,44.2,15528.0,33.6732,33.6961,33.658,33.6809,15528.0
2017-06-15 12:30:00,44.21,44.24,44.19,44.21,42108.0,33.6885,33.7113,33.6732,33.6885,42108.0
2017-06-15 12:40:00,44.21,44.25,44.18,44.25,44531.0,33.6885,33.719,33.6656,33.719,44531.0
2017-06-15 12:50:00,44.25,44.25,44.21,44.24,20472.0,33.719,33.719,33.6885,33.7113,20472.0
2017-06-15 13:00:00,44.24,44.28,44.24,44.28,10482.0,33.7113,33.7418,33.7113,33.7418,10482.0
2017-06-15 13:10:00,44.28,44.29,44.25,44.27,11608.0,33.7418,33.7494,33.719,33.7342,11608.0
2017-06-15 13:20:00,44.27,44.27,44.25,44.27,13609.0,33.7342,33.7342,33.719,33.7342,13609.0
2017-06-15 13:30:00,44.27,44.27,44.23,44.25,16964.0,33.7342,33.7342,33.7037,33.719,16964.0
2017-06-15 13:40:00,44.24,44.28,44.23,44.28,27304.0,33.7113,33.7418,33.7037,33.7418,27304.0
2017-06-15 13:50:00,44.28,44.3,44.27,44.28,19159.0,33.7418,33.7571,33.7342,33.7418,19159.0
2017-06-15 14:00:00,44.28,44.34,44.27,44.34,17593.0,33.7418,33.7875,33.7342,33.7875,17593.0
2017-06-15 14:10:00,44.33,44.34,44.3,44.32,16078.0,33.7799,33.7875,33.7571,33.7723,16078.0
2017-06-15 14:20:00,44.33,44.33,44.28,44.29,18582.0,33.7799,33.7799,33.7418,33.7494,18582.0
2017-06-15 14:30:00,44.29,44.3,44.26,44.29,15835.0,33.7494,33.7571,33.7266,33.7494,15835.0
2017-06-15 14:40:00,44.29,44.3,44.27,44.27,23119.0,33.7494,33.7571,33.7342,33.7342,23119.0
2017-06-15 14:50:00,44.28,44.31,44.26,44.3,32646.0,33.7418,33.7647,33.7266,33.7571,32646.0
2017-06-15 15:00:00,44.31,44.32,44.27,44.31,33245.0,33.7647,33.7723,33.7342,33.7647,33245.0
2017-06-15 15:10:00,44.3,44.33,44.29,44.32,31817.0,33.7571,33.7799,33.7494,33.7723,31817.0
2017-06-15 15:20:00,44.31,44.33,44.29,44.3,33643.0,33.7647,33.7799,33.7494,33.7571,33643.0
2017-06-15 15:30:00,44.31,44.36,44.3,44.35,45991.0,33.7647,33.8028,33.7571,33.7952,45991.0
2017-06-15 15:40:00,44.36,44.38,44.3,44.32,86011.0,33.8028,33.818,33.7571,33.7723,86011.0
2017-06-15 15:50:00,44.32,44.35,44.3,44.31,157293.0,33.7723,33.7952,33.7571,33.7647,157293.0
2017-06-16 09:30:00,44.45,44.65,44.41,44.55,567648.0,33.8714,34.0238,33.8409,33.9476,567648.0
2017-06-16 09:40:00,44.52,44.58,44.47,44.56,50724.0,33.9247,33.9704,33.8866,33.9552,50724.0
2017-06-16 09:50:00,44.57,44.57,44.46,44.5,63196.0,33.9628,33.9628,33.879,33.9095,63196.0
2017-06-16 10:00:00,44.5,44.59,44.45,44.59,75163.0,33.9095,33.978,33.8714,33.978,75163.0
2017-06-16 10:10:00,44.59,44.7,44.58,44.7,84915.0,33.978,34.0619,33.9704,34.0619,84915.0
2017-06-16 10:20:00,44.71,44.72,44.6,44.62,49175.0,34.0695,34.0771,33.9857,34.0009,49175.0
2017-06-16 10:30:00,44.61,44.65,44.54,44.54,59758.0,33.9933,34.0238,33.9399,33.9399,59758.0
2017-06-16 10:40:00,44.54,44.58,44.42,44.47,39201.0,33.9399,33.9704,33.8485,33.8866,39201.0
2017-06-16 10:50:00,44.47,44.55,44.43,44.46,49090.0,33.8866,33.9476,33.8561,33.879,49090.0
2017-06-16 11:00:00,44.46,44.51,44.42,44.45,58986.0,33.879,33.9171,33.8485,33.8714,58986.0
2017-06-16 11:10:00,44.44,44.46,44.39,44.4,64670.0,33.8637,33.879,33.8256,33.8333,64670.0
2017-06-16 11:20:00,44.4,44.41,44.32,44.35,51347.0,33.8333,33.8409,33.7723,33.7952,51347.0
2017-06-16 11:30:00,44.36,44.41,44.36,44.37,46170.0,33.8028,33.8409,33.8028,33.8104,46170.0
2017-06-16 11:40:00,44.38,44.43,44.36,44.42,33132.0,33.818,33.8561,33.8028,33.8485,33132.0
2017-06-16 11:50:00,44.43,44.49,44.42,44.46,43539.0,33.8561,33.9018,33.8485,33.879,43539.0
2017-06-16 12:00:00,44.46,44.53,44.46,44.53,32464.0,33.879,33.9323,33.879,33.9323,32464.0
2017-06-16 12:10:00,44.54,44.54,44.45,44.46,33599.0,33.9399,33.9399,33.8714,33.879,33599.0
2017-06-16 12:20:00,44.45,44.48,44.42,44.45,28177.0,33.8714,33.8942,33.8485,33.8714,28177.0
2017-06-16 12:30:00,44.45,44.51,44.44,44.45,31789.0,33.8714,33.9171,33.8637,33.8714,31789.0
2017-06-16 12:40:00,44.45,44.52,44.44,44.51,29861.0,33.8714,33.9247,33.8637,33.9171,29861.0
2017-06-16 12:50:00,44.51,44.53,44.5,44.52,25847.0,33.9171,33.9323,33.9095,33.9247,25847.0
2017-06-16 13:00:00,44.52,44.53,44.5,44.5,27302.0,33.9247,33.9323,33.9095,33.9095,27302.0
2017-06-16 13:10:00,44.5,44.54,44.49,44.5,26045.0,33.9095,33.9399,33.9018,33.9095,26045.0
2017-06-16 13:20:00,44.5,44.52,44.5,44.5,29615.0,33.9095,33.9247,33.9095,33.9095,29615.0
2017-06-16 13:30:00,44.5,44.52,44.47,44.47,25064.0,33.9095,33.9247,33.8866,33.8866,25064.0
2017-06-16 13:40:00,44.47,44.48,44.41,44.45,32228.0,33.8866,33.8942,33.8409,33.8714,32228.0
2017-06-16 13:50:00,44.45,44.54,44.45,44.54,36054.0,33.8714,33.9399,33.8714,33.9399,36054.0
2017-06-16 14:00:00,44.54,44.54,44.47,44.48,33343.0,33.9399,33.9399,33.8866,33.8942,33343.0
2017-06-16 14:10:00,44.48,44.5,44.42,44.44,32671.0,33.8942,33.9095,33.8485,33.8637,32671.0
2017-06-16 14:20:00,44.44,44.45,44.4,44.43,32827.0,33.8637,33.8714,33.8333,33.8561,32827.0
2017-06-16 14:30:00,44.44,44.44,44.4,44.4,40063.0,33.8637,33.8637,33.8333,33.8333,40063.0
2017-06-16 14:40:00,44.4,44.43,44.37,44.38,51700.0,33.8333,33.8561,33.8104,33.818,51700.0
2017-06-16 14:50:00,44.37,44.45,44.37,44.44,43652.0,33.8104,33.8714,33.8104,33.8637,43652.0
2017-06-16 15:00:00,44.44,44.45,44.38,44.39,60812.0,33.8637,33.8714,33.818,33.8256,60812.0
2017-06-16 15:10:00,44.38,44.39,44.33,44.33,61938.0,33.818,33.8256,33.7799,33.7799,61938.0
2017-06-16 15:20:00,44.33,44.46,44.33,44.45,69668.0,33.7799,33.879,33.7799,33.8714,69668.0
2017-06-16 15:30:00,44.46,44.48,44.4,44.46,107221.0,33.879,33.8942,33.8333,33.879,107221.0
2017-06-16 15:40:00,44.46,44.47,44.39,44.41,196949.0,33.879,33.8866,33.8256,33.8409,196949.0
2017-06-16 15:50:00,44.41,44.44,44.39,44.44,362825.0,33.8409,33.8637,33.8256,33.8637,362825.0
2017-06-19 09:30:00,44.47,44.53,44.22,44.28,47800.0,33.8866,33.9323,33.6961,33.7418,47800.0
2017-06-19 09:40:00,44.29,44.5,44.29,44.49,46080.0,33.7494,33.9095,33.7494,33.9018,46080.0
2017-06-19 09:50:00,44.5,44.51,44.42,44.5,28069.0,33.9095,33.9171,33.8485,33.9095,28069.0
2017-06-19 10:00:00,44.51,44.56,44.48,44.51,34810.0,33.9171,33.9552,33.8942,33.9171,34810.0
2017-06-19 10:10:00,44.51,44.58,44.48,44.58,34470.0,33.9171,33.9704,33.8942,33.9704,34470.0
2017-06-19 10:20:00,44.58,44.63,44.52,44.52,23377.0,33.9704,34.0085,33.9247,33.9247,23377.0
2017-06-19 10:30:00,44.52,44.57,44.47,44.48,24645.0,33.9247,33.9628,33.8866,33.8942,24645.0
2017-06-19 10:40:00,44.48,44.48,44.42,44.48,19762.0,33.8942,33.8942,33.8485,33.8942,19762.0
2017-06-19 10:50:00,44.48,44.48,44.43,44.44,17903.0,33.8942,33.8942,33.8561,33.8637,17903.0
2017-06-19 11:00:00,44.43,44.46,44.43,44.44,17683.0,33.8561,33.879,33.8561,33.8637,17683.0
2017-06-19 11:10:00,44.45,44.49,44.43,44.48,19475.0,33.8714,33.9018,33.8561,33.8942,19475.0
2017-06-19 11:20:00,44.49,44.5,44.46,44.47,18669.0,33.9018,33.9095,33.879,33.8866,18669.0
2017-06-19 11:30:00,44.47,44.49,44.46,44.47,16369.0,33.8866,33.9018,33.879,33.8866,16369.0
2017-06-19 11:40:00,44.48,44.49,44.43,44.44,19786.0,33.8942,33.9018,33.8561,33.8637,19786.0
2017-06-19 11:50:00,44.44,44.46,44.43,44.44,21371.0,33.8637,33.879,33.8561,33.8637,21371.0
2017-06-19 12:00:00,44.45,44.46,44.41,44.43,18929.0,33.8714,33.879,33.8409,33.8561,18929.0
2017-06-19 12:10:00,44.42,44.43,44.4,44.4,14106.0,33.8485,33.8561,33.8333,33.8333,14106.0
2017-06-19 12:20:00,44.4,44.41,44.36,44.37,13704.0,33.8333,33.8409,33.8028,33.8104,13704.0
2017-06-19 12:30:00,44.38,44.38,44.34,44.36,14387.0,33.818,33.818,33.7875,33.8028,14387.0
2017-06-19 12:40:00,44.35,44.37,44.33,44.36,21603.0,33.7952,33.8104,33.7799,33.8028,21603.0
2017-06-19 12:50:00,44.36,44.37,44.34,44.35,19007.0,33.8028,33.8104,33.7875,33.7952,19007.0
2017-06-19 13:00:00,44.35,44.36,44.33,44.34,13834.0,33.7952,33.8028,33.7799,33.7875,13834.0
2017-06-19 13:10:00,44.35,44.35,44.32,44.33,20318.0,33.7952,33.7952,33.7723,33.7799,20318.0
2017-06-19 13:20:00,44.32,44.33,44.27,44.28,21751.0,33.7723,33.7799,33.7342,33.7418,21751.0
2017-06-19 13:30:00,44.28,44.28,44.18,44.19,45003.0,33.7418,33.7418,33.6656,33.6732,45003.0
2017-06-19 13:40:00,44.19,44.22,44.18,44.19,25217.0,33.6732,33.6961,33.6656,33.6732,25217.0
2017-06-19 13:50:00,44.2,44.21,44.17,44.19,23128.0,33.6809,33.6885,33.658,33.6732,23128.0
2017-06-19 14:00:00,44.18,44.21,44.15,44.19,19037.0,33.6656,33.6885,33.6428,33.6732,19037.0
2017-06-19 14:10:00,44.2,44.2,44.18,44.19,30980.0,33.6809,33.6809,33.6656,33.6732,30980.0
2017-06-19 14:20:00,44.18,44.29,44.18,44.28,21388.0,33.6656,33.7494,33.6656,33.7418,21388.0
2017-06-19 14:30:00,44.28,44.29,44.22,44.23,22055.0,33.7418,33.7494,33.6961,33.7037,22055.0
2017-06-19 14:40:00,44.23,44.25,44.18,44.19,29211.0,33.7037,33.719,33.6656,33.6732,29211.0
2017-06-19 14:50:00,44.19,44.2,44.17,44.18,22909.0,33.6732,33.6809,33.658,33.6656,22909.0
2017-06-19 15:00:00,44.18,44.27,44.16,44.27,28203.0,33.6656,33.7342,33.6504,33.7342,28203.0
2017-06-19 15:10:00,44.26,44.28,44.25,44.26,32158.0,33.7266,33.7418,33.719,33.7266,32158.0
2017-06-19 15:20:00,44.26,44.29,44.22,44.23,35681.0,33.7266,33.7494,33.6961,33.7037,35681.0
2017-06-19 15:30:00,44.23,44.24,44.2,44.22,49783.0,33.7037,33.7113,33.6809,33.6961,49783.0
2017-06-19 15:40:00,44.23,44.26,44.19,44.26,60348.0,33.7037,33.7266,33.6732,33.7266,60348.0
2017-06-19 15:50:00,44.26,44.3,44.19,44.28,319303.0,33.7266,33.7571,33.6732,33.7418,319303.0
2017-06-20 09:30:00,44.3,44.43,44.13,44.29,37840.0,33.7571,33.8561,33.6275,33.7494,37840.0
2017-06-20 09:40:00,44.28,44.32,44.2,44.22,23068.0,33.7418,33.7723,33.6809,33.6961,23068.0
2017-06-20 09:50:00,44.23,44.36,44.22,44.33,29210.0,33.7037,33.8028,33.6961,33.7799,29210.0
2017-06-20 10:00:00,44.34,44.35,44.25,44.28,17595.0,33.7875,33.7952,33.719,33.7418,17595.0
2017-06-20 10:10:00,44.27,44.3,44.25,44.27,22009.0,33.7342,33.7571,33.719,33.7342,22009.0
2017-06-20 10:20:00,44.27,44.34,44.22,44.33,15786.0,33.7342,33.7875,33.6961,33.7799,15786.0
2017-06-20 10:30:00,44.33,44.38,44.29,44.29,21895.0,33.7799,33.818,33.7494,33.7494,21895.0
2017-06-20 10:40:00,44.3,44.31,44.27,44.3,23475.0,33.7571,33.7647,33.7342,33.7571,23475.0
2017-06-20 10:50:00,44.3,44.33,44.29,44.3,18363.0,33.7571,33.7799,33.7494,33.7571,18363.0
2017-06-20 11:00:00,44.31,44.32,44.29,44.3,21122.0,33.7647,33.7723,33.7494,33.7571,21122.0
2017-06-20 11:10:00,44.29,44.3,44.27,44.3,13424.0,33.7494,33.7571,33.7342,33.7571,13424.0
2017-06-20 11:20:00,44.3,44.3,44.24,44.27,28230.0,33.7571,33.7571,33.7113,33.7342,28230.0
2017-06-20 11:30:00,44.28,44.33,44.27,44.3,32113.0,33.7418,33.7799,33.7342,33.7571,32113.0
2017-06-20 11:40:00,44.29,44.3,44.23,44.23,33800.0,33.7494,33.7571,33.7037,33.7037,33800.0
2017-06-20 11:50:00,44.22,44.25,44.21,44.23,17761.0,33.6961,33.719,33.6885,33.7037,17761.0
2017-06-20 12:00:00,44.23,44.24,44.2,44.22,16082.0,33.7037,33.7113,33.6809,33.6961,16082.0
2017-06-20 12:10:00,44.22,44.24,44.21,44.24,11631.0,33.6961,33.7113,33.6885,33.7113,11631.0
2017-06-20 12:20:00,44.23,44.24,44.2,44.21,12559.0,33.7037,33.7113,33.6809,33.6885,12559.0
2017-06-20 12:30:00,44.21,44.21,44.18,44.21,11366.0,33.6885,33.6885,33.6656,33.6885,11366.0
2017-06-20 12:40:00,44.21,44.22,44.2,44.2,30476.0,33.6885,33.6961,33.6809,33.6809,30476.0
2017-06-20 12:50:00,44.21,44.23,44.19,44.22,26915.0,33.6885,33.7037,33.6732,33.6961,26915.0
2017-06-20 13:00:00,44.22,44.23,44.19,44.23,21770.0,33.6961,33.7037,33.6732,33.7037,21770.0
2017-06-20 13:10:00,44.23,44.29,44.22,44.29,27693.0,33.7037,33.7494,33.6961,33.7494,27693.0
2017-06-20 13:20:00,44.29,44.31,44.26,44.26,26006.0,33.7494,33.7647,33.7266,33.7266,26006.0
2017-06-20 13:30:00,44.26,44.29,44.26,44.27,46236.0,33.7266,33.7494,33.7266,33.7342,46236.0
2017-06-20 13:40:00,44.27,44.28,44.25,44.26,15654.0,33.7342,33.7418,33.719,33.7266,15654.0
2017-06-20 13:50:00,44.26,44.3,44.24,44.28,33521.0,33.7266,33.7571,33.7113,33.7418,33521.0
2017-06-20 14:00:00,44.29,44.31,44.28,44.3,24395.0,33.7494,33.7647,33.7418,33.7571,24395.0
2017-06-20 14:10:00,44.3,44.31,44.27,44.27,27039.0,33.7571,33.7647,33.7342,33.7342,27039.0
2017-06-20 14:20:00,44.28,44.28,44.21,44.24,21116.0,33.7418,33.7418,33.6885,33.7113,21116.0
2017-06-20 14:30:00,44.23,44.29,44.22,44.28,27246.0,33.7037,33.7494,33.6961,33.7418,27246.0
2017-06-20 14:40:00,44.27,44.29,44.24,44.25,25070.0,33.7342,33.7494,33.7113,33.719,25070.0
2017-06-20 14:50:00,44.24,44.28,44.24,44.27,22326.0,33.7113,33.7418,33.7113,33.7342,22326.0
2017-06-20 15:00:00,44.26,44.28,44.24,44.24,40419.0,33.7266,33.7418,33.7113,33.7113,40419.0
2017-06-20 15:10:00,44.24,44.28,44.24,44.26,20210.0,33.7113,33.7418,33.7113,33.7266,20210.0
2017-06-20 15:20:00,44.26,44.32,44.26,44.32,22318.0,33.7266,33.7723,33.7266,33.7723,22318.0
2017-06-20 15:30:00,44.32,44.34,44.29,44.3,43793.0,33.7723,33.7875,33.7494,33.7571,43793.0
2017-06-20 15:40:00,44.29,44.3,44.25,44.26,71159.0,33.7494,33.7571,33.719,33.7266,71159.0
2017-06-20 15:50:00,44.25,44.33,44.25,44.31,174665.0,33.719,33.7799,33.719,33.7647,174665.0
2017-06-21 09:30:00,44.14,44.29,44.06,44.23,57484.0,33.6351,33.7494,33.5742,33.7037,57484.0
2017-06-21 09:40:00,44.24,44.27,44.15,44.19,25517.0,33.7113,33.7342,33.6428,33.6732,25517.0
2017-06-21 09:50:00,44.19,44.3,44.19,44.26,18472.0,33.6732,33.7571,33.6732,33.7266,18472.0
2017-06-21 10:00:00,44.26,44.26,44.11,44.15,21898.0,33.7266,33.7266,33.6123,33.6428,21898.0
2017-06-21 10:10:00,44.15,44.16,44.09,44.14,17717.0,33.6428,33.6504,33.597,33.6351,17717.0
2017-06-21 10:20:00,44.15,44.17,44.09,44.09,57392.0,33.6428,33.658,33.597,33.597,57392.0
2017-06-21 10:30:00,44.09,44.18,44.07,44.12,50062.0,33.597,33.6656,33.5818,33.6199,50062.0
2017-06-21 10:40:00,44.11,44.14,44.08,44.11,21629.0,33.6123,33.6351,33.5894,33.6123,21629.0
2017-06-21 10:50:00,44.1,44.1,44.06,44.08,24464.0,33.6047,33.6047,33.5742,33.5894,24464.0
2017-06-21 11:00:00,44.09,44.14,44.06,44.08,24941.0,33.597,33.6351,33.5742,33.5894,24941.0
2017-06-21 11:10:00,44.07,44.14,44.06,44.07,20886.0,33.5818,33.6351,33.5742,33.5818,20886.0
2017-06-21 11:20:00,44.06,44.06,44.0,44.04,27761.0,33.5742,33.5742,33.5285,33.5589,27761.0
2017-06-21 11:30:00,44.05,44.1,43.99,44.04,73975.0,33.5666,33.6047,33.5208,33.5589,73975.0
2017-06-21 11:40:00,44.05,44.08,44.03,44.07,33764.0,33.5666,33.5894,33.5513,33.5818,33764.0
2017-06-21 11:50:00,44.06,44.07,44.0,44.03,29945.0,33.5742,33.5818,33.5285,33.5513,29945.0
2017-06-21 12:00:00,44.03,44.05,44.01,44.01,22311.0,33.5513,33.5666,33.5361,33.5361,22311.0
2017-06-21 12:10:00,44.01,44.07,44.0,44.02,31958.0,33.5361,33.5818,33.5285,33.5437,31958.0
2017-06-21 12:20:00,44.03,44.05,43.99,44.0,31596.0,33.5513,33.5666,33.5208,33.5285,31596.0
2017-06-21 12:30:00,44.0,44.0,43.95,43.97,18128.0,33.5285,33.5285,33.4904,33.5056,18128.0
2017-06-21 12:40:00,43.96,43.96,43.91,43.92,16733.0,33.498,33.498,33.4599,33.4675,16733.0
2017-06-21 12:50:00,43.92,43.92,43.87,43.87,16753.0,33.4675,33.4675,33.4294,33.4294,16753.0
2017-06-21 13:00:00,43.87,43.88,43.84,43.85,15165.0,33.4294,33.437,33.4065,33.4142,15165.0
2017-06-21 13:10:00,43.84,43.85,43.81,43.83,20791.0,33.4065,33.4142,33.3837,33.3989,20791.0
2017-06-21 13:20:00,43.83,43.86,43.81,43.85,25430.0,33.3989,33.4218,33.3837,33.4142,25430.0
2017-06-21 13:30:00,43.86,43.88,43.84,43.84,25849.0,33.4218,33.437,33.4065,33.4065,25849.0
2017-06-21 13:40:00,43.84,43.84,43.78,43.79,24046.0,33.4065,33.4065,33.3608,33.3684,24046.0
2017-06-21 13:50:00,43.8,43.81,43.76,43.8,36582.0,33.3761,33.3837,33.3456,33.3761,36582.0
2017-06-21 14:00:00,43.8,43.94,43.79,43.91,49405.0,33.3761,33.4827,33.3684,33.4599,49405.0
2017-06-21 14:10:00,43.91,43.92,43.89,43.9,18363.0,33.4599,33.4675,33.4446,33.4523,18363.0
2017-06-21 14:20:00,43.89,43.93,43.87,43.88,20657.0,33.4446,33.4751,33.4294,33.437,20657.0
2017-06-21 14:30:00,43.89,43.95,43.88,43.93,30964.0,33.4446,33.4904,33.437,33.4751,30964.0
2017-06-21 14:40:00,43.93,43.99,43.92,43.98,27532.0,33.4751,33.5208,33.4675,33.5132,27532.0
2017-06-21 14:50:00,43.99,44.01,43.97,43.97,20458.0,33.5208,33.5361,33.5056,33.5056,20458.0
2017-06-21 15:00:00,43.97,43.99,43.92,43.94,62176.0,33.5056,33.5208,33.4675,33.4827,62176.0
2017-06-21 15:10:00,43.94,43.96,43.92,43.94,22127.0,33.4827,33.498,33.4675,33.4827,22127.0
2017-06-21 15:20:00,43.95,43.97,43.94,43.95,19507.0,33.4904,33.5056,33.4827,33.4904,19507.0
2017-06-21 15:30:00,43.95,43.96,43.88,43.89,55866.0,33.4904,33.498,33.437,33.4446,55866.0
2017-06-21 15:40:00,43.89,43.92,43.87,43.92,74728.0,33.4446,33.4675,33.4294,33.4675,74728.0
2017-06-21 15:50:00,43.92,43.99,43.92,43.98,198142.0,33.4675,33.5208,33.4675,33.5132,198142.0
2017-06-22 09:30:00,43.98,44.03,43.83,43.95,60805.0,33.5132,33.5513,33.3989,33.4904,60805.0
2017-06-22 09:40:00,43.92,43.96,43.84,43.85,24987.0,33.4675,33.498,33.4065,33.4142,24987.0
2017-06-22 09:50:00,43.86,43.94,43.85,43.88,18061.0,33.4218,33.4827,33.4142,33.437,18061.0
2017-06-22 10:00:00,43.89,43.94,43.85,43.86,26044.0,33.4446,33.4827,33.4142,33.4218,26044.0
2017-06-22 10:10:00,43.86,43.89,43.81,43.82,33791.0,33.4218,33.4446,33.3837,33.3913,33791.0
2017-06-22 10:20:00,43.82,43.82,43.78,43.81,15088.0,33.3913,33.3913,33.3608,33.3837,15088.0
2017-06-22 10:30:00,43.82,43.82,43.79,43.8,17405.0,33.3913,33.3913,33.3684,33.3761,17405.0
2017-06-22 10:40:00,43.8,43.87,43.78,43.87,28588.0,33.3761,33.4294,33.3608,33.4294,28588.0
2017-06-22 10:50:00,43.86,43.93,43.85,43.91,22281.0,33.4218,33.4751,33.4142,33.4599,22281.0
2017-06-22 11:00:00,43.91,43.97,43.91,43.95,16700.0,33.4599,33.5056,33.4599,33.4904,16700.0
2017-06-22 11:10:00,43.94,43.98,43.93,43.95,37762.0,33.4827,33.5132,33.4751,33.4904,37762.0
2017-06-22 11:20:00,43.94,43.95,43.91,43.93,28801.0,33.4827,33.4904,33.4599,33.4751,28801.0
2017-06-22 11:30:00,43.92,43.93,43.88,43.89,26531.0,33.4675,33.4751,33.437,33.4446,26531.0
2017-06-22 11:40:00,43.89,43.89,43.87,43.88,29955.0,33.4446,33.4446,33.4294,33.437,29955.0
2017-06-22 11:50:00,43.87,43.89,43.86,43.88,43834.0,33.4294,33.4446,33.4218,33.437,43834.0
2017-06-22 12:00:00,43.88,43.88,43.84,43.84,36917.0,33.437,33.437,33.4065,33.4065,36917.0
2017-06-22 12:10:00,43.86,43.88,43.85,43.85,35356.0,33.4218,33.437,33.4142,33.4142,35356.0
2017-06-22 12:20:00,43.86,43.86,43.82,43.84,25330.0,33.4218,33.4218,33.3913,33.4065,25330.0
2017-06-22 12:30:00,43.84,43.9,43.83,43.9,25307.0,33.4065,33.4523,33.3989,33.4523,25307.0
2017-06-22 12:40:00,43.9,43.91,43.87,43.87,25582.0,33.4523,33.4599,33.4294,33.4294,25582.0
2017-06-22 12:50:00,43.87,43.88,43.8,43.82,21219.0,33.4294,33.437,33.3761,33.3913,21219.0
2017-06-22 13:00:00,43.82,43.85,43.82,43.84,12791.0,33.3913,33.4142,33.3913,33.4065,12791.0
2017-06-22 13:10:00,43.84,43.88,43.84,43.88,20407.0,33.4065,33.437,33.4065,33.437,20407.0
2017-06-22 13:20:00,43.87,43.88,43.82,43.83,11108.0,33.4294,33.437,33.3913,33.3989,11108.0
2017-06-22 13:30:00,43.82,43.84,43.81,43.83,13112.0,33.3913,33.4065,33.3837,33.3989,13112.0
2017-06-22 13:40:00,43.82,43.82,43.78,43.8,29061.0,33.3913,33.3913,33.3608,33.3761,29061.0
2017-06-22 13:50:00,43.81,43.85,43.8,43.84,11735.0,33.3837,33.4142,33.3761,33.4065,11735.0
2017-06-22 14:00:00,43.84,43.87,43.83,43.83,13715.0,33.4065,33.4294,33.3989,33.3989,13715.0
2017-06-22 14:10:00,43.83,43.83,43.78,43.79,16829.0,33.3989,33.3989,33.3608,33.3684,16829.0
2017-06-22 14:20:00,43.8,43.81,43.78,43.8,18959.0,33.3761,33.3837,33.3608,33.3761,18959.0
2017-06-22 14:30:00,43.8,43.8,43.74,43.77,32600.0,33.3761,33.3761,33.3303,33.3532,32600.0
2017-06-22 14:40:00,43.77,43.79,43.75,43.76,26463.0,33.3532,33.3684,33.338,33.3456,26463.0
2017-06-22 14:50:00,43.76,43.78,43.75,43.78,28119.0,33.3456,33.3608,33.338,33.3608,28119.0
2017-06-22 15:00:00,43.78,43.79,43.75,43.77,36270.0,33.3608,33.3684,33.338,33.3532,36270.0
2017-06-22 15:10:00,43.77,43.77,43.75,43.76,52132.0,33.3532,33.3532,33.338,33.3456,52132.0
2017-06-22 15:20:00,43.75,43.76,43.71,43.75,40328.0,33.338,33.3456,33.3075,33.338,40328.0
2017-06-22 15:30:00,43.74,43.78,43.74,43.76,153703.0,33.3303,33.3608,33.3303,33.3456,153703.0
2017-06-22 15:40:00,43.76,43.77,43.72,43.72,94212.0,33.3456,33.3532,33.3151,33.3151,94212.0
2017-06-22 15:50:00,43.72,43.73,43.65,43.68,217324.0,33.3151,33.3227,33.2618,33.2846,217324.0
2017-06-23 09:30:00,43.69,43.77,43.62,43.65,34903.0,33.2922,33.3532,33.2389,33.2618,34903.0
2017-06-23 09:40:00,43.65,43.72,43.65,43.67,17708.0,33.2618,33.3151,33.2618,33.277,17708.0
2017-06-23 09:50:00,43.67,43.8,43.67,43.77,14243.0,33.277,33.3761,33.277,33.3532,14243.0
2017-06-23 10:00:00,43.76,43.76,43.71,43.72,20986.0,33.3456,33.3456,33.3075,33.3151,20986.0
2017-06-23 10:10:00,43.72,43.75,43.7,43.73,31449.0,33.3151,33.338,33.2999,33.3227,31449.0
2017-06-23 10:20:00,43.73,43.82,43.73,43.81,17692.0,33.3227,33.3913,33.3227,33.3837,17692.0
2017-06-23 10:30:00,43.8,43.83,43.77,43.81,20165.0,33.3761,33.3989,33.3532,33.3837,20165.0
2017-06-23 10:40:00,43.81,43.83,43.8,43.83,17107.0,33.3837,33.3989,33.3761,33.3989,17107.0
2017-06-23 10:50:00,43.83,43.83,43.78,43.79,29892.0,33.3989,33.3989,33.3608,33.3684,29892.0
2017-06-23 11:00:00,43.78,43.84,43.76,43.84,23021.0,33.3608,33.4065,33.3456,33.4065,23021.0
2017-06-23 11:10:00,43.84,43.89,43.83,43.89,20643.0,33.4065,33.4446,33.3989,33.4446,20643.0
2017-06-23 11:20:00,43.89,43.91,43.86,43.86,20096.0,33.4446,33.4599,33.4218,33.4218,20096.0
2017-06-23 11:30:00,43.87,43.89,43.83,43.85,12557.0,33.4294,33.4446,33.3989,33.4142,12557.0
2017-06-23 11:40:00,43.86,43.86,43.79,43.83,25635.0,33.4218,33.4218,33.3684,33.3989,25635.0
2017-06-23 11:50:00,43.83,43.87,43.82,43.85,15406.0,33.3989,33.4294,33.3913,33.4142,15406.0
2017-06-23 12:00:00,43.85,43.88,43.85,43.86,15805.0,33.4142,33.437,33.4142,33.4218,15805.0
2017-06-23 12:10:00,43.86,43.86,43.76,43.78,14790.0,33.4218,33.4218,33.3456,33.3608,14790.0
2017-06-23 12:20:00,43.77,43.84,43.76,43.84,57823.0,33.3532,33.4065,33.3456,33.4065,57823.0
2017-06-23 12:30:00,43.83,43.89,43.82,43.84,44354.0,33.3989,33.4446,33.3913,33.4065,44354.0
2017-06-23 12:40:00,43.84,43.84,43.79,43.82,18645.0,33.4065,33.4065,33.3684,33.3913,18645.0
2017-06-23 12:50:00,43.82,43.84,43.81,43.83,6867.0,33.3913,33.4065,33.3837,33.3989,6867.0
2017-06-23 13:00:00,43.82,43.83,43.8,43.82,12478.0,33.3913,33.3989,33.3761,33.3913,12478.0
2017-06-23 13:10:00,43.82,43.83,43.8,43.82,9391.0,33.3913,33.3989,33.3761,33.3913,9391.0
2017-06-23 13:20:00,43.82,43.83,43.79,43.8,18317.0,33.3913,33.3989,33.3684,33.3761,18317.0
2017-06-23 13:30:00,43.81,43.86,43.8,43.82,27275.0,33.3837,33.4218,33.3761,33.3913,27275.0
2017-06-23 13:40:00,43.82,43.88,43.82,43.86,14094.0,33.3913,33.437,33.3913,33.4218,14094.0
2017-06-23 13:50:00,43.85,43.9,43.85,43.89,14372.0,33.4142,33.4523,33.4142,33.4446,14372.0
2017-06-23 14:00:00,43.9,43.9,43.85,43.86,10955.0,33.4523,33.4523,33.4142,33.4218,10955.0
2017-06-23 14:10:00,43.85,43.87,43.79,43.8,16932.0,33.4142,33.4294,33.3684,33.3761,16932.0
2017-06-23 14:20:00,43.79,43.8,43.73,43.76,14353.0,33.3684,33.3761,33.3227,33.3456,14353.0
2017-06-23 14:30:00,43.75,43.79,43.74,43.77,17553.0,33.338,33.3684,33.3303,33.3532,17553.0
2017-06-23 14:40:00,43.77,43.78,43.74,43.76,28366.0,33.3532,33.3608,33.3303,33.3456,28366.0
2017-06-23 14:50:00,43.76,43.76,43.71,43.72,18292.0,33.3456,33.3456,33.3075,33.3151,18292.0
2017-06-23 15:00:00,43.72,43.72,43.67,43.68,28638.0,33.3151,33.3151,33.277,33.2846,28638.0
2017-06-23 15:10:00,43.69,43.71,43.63,43.64,27492.0,33.2922,33.3075,33.2465,33.2541,27492.0
2017-06-23 15:20:00,43.63,43.65,43.54,43.54,71450.0,33.2465,33.2618,33.1779,33.1779,71450.0
2017-06-23 15:30:00,43.55,43.59,43.52,43.58,84852.0,33.1856,33.216,33.1627,33.2084,84852.0
2017-06-23 15:40:00,43.57,43.62,43.54,43.55,176308.0,33.2008,33.2389,33.1779,33.1856,176308.0
2017-06-23 15:50:00,43.55,43.59,43.53,43.57,204688.0,33.1856,33.216,33.1703,33.2008,204688.0
2017-06-26 09:30:00,43.57,43.69,43.55,43.64,74701.0,33.2008,33.2922,33.1856,33.2541,74701.0
2017-06-26 09:40:00,43.65,43.76,43.65,43.7,43586.0,33.2618,33.3456,33.2618,33.2999,43586.0
2017-06-26 09:50:00,43.71,43.8,43.7,43.78,21369.0,33.3075,33.3761,33.2999,33.3608,21369.0
2017-06-26 10:00:00,43.77,43.99,43.77,43.97,38867.0,33.3532,33.5208,33.3532,33.5056,38867.0
2017-06-26 10:10:00,43.97,44.05,43.97,44.05,29673.0,33.5056,33.5666,33.5056,33.5666,29673.0
2017-06-26 10:20:00,44.05,44.05,43.97,43.98,32303.0,33.5666,33.5666,33.5056,33.5132,32303.0
2017-06-26 10:30:00,43.97,44.09,43.94,44.08,34021.0,33.5056,33.597,33.4827,33.5894,34021.0
2017-06-26 10:40:00,44.08,44.09,43.99,44.03,39941.0,33.5894,33.597,33.5208,33.5513,39941.0
2017-06-26 10:50:00,44.04,44.17,44.03,44.15,162300.0,33.5589,33.658,33.5513,33.6428,162300.0
2017-06-26 11:00:00,44.15,44.29,44.14,44.28,45935.0,33.6428,33.7494,33.6351,33.7418,45935.0
2017-06-26 11:10:00,44.28,44.32,44.25,44.26,36162.0,33.7418,33.7723,33.719,33.7266,36162.0
2017-06-26 11:20:00,44.26,44.27,44.18,44.18,57513.0,33.7266,33.7342,33.6656,33.6656,57513.0
2017-06-26 11:30:00,44.17,44.19,44.12,44.14,42457.0,33.658,33.6732,33.6199,33.6351,42457.0
2017-06-26 11:40:00,44.14,44.14,44.05,44.06,18361.0,33.6351,33.6351,33.5666,33.5742,18361.0
2017-06-26 11:50:00,44.05,44.07,44.03,44.05,28573.0,33.5666,33.5818,33.5513,33.5666,28573.0
2017-06-26 12:00:00,44.05,44.07,44.04,44.05,25112.0,33.5666,33.5818,33.5589,33.5666,25112.0
2017-06-26 12:10:00,44.05,44.05,43.98,43.99,20058.0,33.5666,33.5666,33.5132,33.5208,20058.0
2017-06-26 12:20:00,44.0,44.04,43.97,43.98,18586.0,33.5285,33.5589,33.5056,33.5132,18586.0
2017-06-26 12:30:00,43.98,44.02,43.96,44.01,19743.0,33.5132,33.5437,33.498,33.5361,19743.0
2017-06-26 12:40:00,44.02,44.08,44.01,44.07,23430.0,33.5437,33.5894,33.5361,33.5818,23430.0
2017-06-26 12:50:00,44.06,44.07,44.01,44.02,16927.0,33.5742,33.5818,33.5361,33.5437,16927.0
2017-06-26 13:00:00,44.03,44.07,44.01,44.07,19362.0,33.5513,33.5818,33.5361,33.5818,19362.0
2017-06-26 13:10:00,44.07,44.08,44.01,44.01,19329.0,33.5818,33.5894,33.5361,33.5361,19329.0
2017-06-26 13:20:00,44.01,44.08,44.01,44.07,28751.0,33.5361,33.5894,33.5361,33.5818,28751.0
2017-06-26 13:30:00,44.07,44.08,44.03,44.06,24548.0,33.5818,33.5894,33.5513,33.5742,24548.0
2017-06-26 13:40:00,44.05,44.11,44.05,44.1,51927.0,33.5666,33.6123,33.5666,33.6047,51927.0
2017-06-26 13:50:00,44.09,44.14,44.09,44.11,28097.0,33.597,33.6351,33.597,33.6123,28097.0
2017-06-26 14:00:00,44.12,44.12,44.09,44.1,19625.0,33.6199,33.6199,33.597,33.6047,19625.0
2017-06-26 14:10:00,44.1,44.17,44.1,44.12,55552.0,33.6047,33.658,33.6047,33.6199,55552.0
2017-06-26 14:20:00,44.11,44.17,44.11,44.17,37813.0,33.6123,33.658,33.6123,33.658,37813.0
2017-06-26 14:30:00,44.17,44.2,44.15,44.17,36787.0,33.658,33.6809,33.6428,33.658,36787.0
2017-06-26 14:40:00,44.16,44.19,44.16,44.18,25218.0,33.6504,33.6732,33.6504,33.6656,25218.0
2017-06-26 14:50:00,44.19,44.21,44.18,44.19,28095.0,33.6732,33.6885,33.6656,33.6732,28095.0
2017-06-26 15:00:00,44.18,44.19,44.11,44.15,58200.0,33.6656,33.6732,33.6123,33.6428,58200.0
2017-06-26 15:10:00,44.15,44.21,44.13,44.16,37116.0,33.6428,33.6885,33.6275,33.6504,37116.0
2017-06-26 15:20:00,44.16,44.17,44.1,44.14,50319.0,33.6504,33.658,33.6047,33.6351,50319.0
2017-06-26 15:30:00,44.14,44.17,44.14,44.15,64236.0,33.6351,33.658,33.6351,33.6428,64236.0
2017-06-26 15:40:00,44.15,44.21,44.15,44.2,128506.0,33.6428,33.6885,33.6428,33.6809,128506.0
2017-06-26 15:50:00,44.2,44.32,44.19,44.2,558878.0,33.6809,33.7723,33.6732,33.6809,558878.0
2017-06-27 09:30:00,43.98,44.09,43.89,43.99,109619.0,33.5132,33.597,33.4446,33.5208,109619.0
2017-06-27 09:40:00,43.99,44.0,43.88,43.96,74998.0,33.5208,33.5285,33.437,33.498,74998.0
2017-06-27 09:50:00,43.95,44.04,43.95,43.97,47317.0,33.4904,33.5589,33.4904,33.5056,47317.0
2017-06-27 10:00:00,43.98,43.98,43.82,43.84,22648.0,33.5132,33.5132,33.3913,33.4065,22648.0
2017-06-27 10:10:00,43.84,44.02,43.83,43.99,35204.0,33.4065,33.5437,33.3989,33.5208,35204.0
2017-06-27 10:20:00,43.99,44.01,43.89,43.89,35009.0,33.5208,33.5361,33.4446,33.4446,35009.0
2017-06-27 10:30:00,43.88,43.96,43.86,43.94,41133.0,33.437,33.498,33.4218,33.4827,41133.0
2017-06-27 10:40:00,43.94,43.97,43.92,43.94,30617.0,33.4827,33.5056,33.4675,33.4827,30617.0
2017-06-27 10:50:00,43.95,43.97,43.94,43.95,55589.0,33.4904,33.5056,33.4827,33.4904,55589.0
2017-06-27 11:00:00,43.95,44.0,43.94,43.98,32812.0,33.4904,33.5285,33.4827,33.5132,32812.0
2017-06-27 11:10:00,43.98,43.99,43.89,43.9,23608.0,33.5132,33.5208,33.4446,33.4523,23608.0
2017-06-27 11:20:00,43.89,43.9,43.86,43.86,21263.0,33.4446,33.4523,33.4218,33.4218,21263.0
2017-06-27 11:30:00,43.87,43.87,43.83,43.86,28888.0,33.4294,33.4294,33.3989,33.4218,28888.0
2017-06-27 11:40:00,43.86,43.94,43.86,43.94,32712.0,33.4218,33.4827,33.4218,33.4827,32712.0
2017-06-27 11:50:00,43.94,43.96,43.87,43.87,33133.0,33.4827,33.498,33.4294,33.4294,33133.0
2017-06-27 12:00:00,43.87,43.9,43.8,43.8,29953.0,33.4294,33.4523,33.3761,33.3761,29953.0
2017-06-27 12:10:00,43.8,43.81,43.7,43.73,30867.0,33.3761,33.3837,33.2999,33.3227,30867.0
2017-06-27 12:20:00,43.72,43.77,43.71,43.76,21360.0,33.3151,33.3532,33.3075,33.3456,21360.0
2017-06-27 12:30:00,43.75,43.75,43.67,43.67,27783.0,33.338,33.338,33.277,33.277,27783.0
2017-06-27 12:40:00,43.68,43.69,43.61,43.62,17496.0,33.2846,33.2922,33.2313,33.2389,17496.0
2017-06-27 12:50:00,43.62,43.65,43.6,43.64,27159.0,33.2389,33.2618,33.2237,33.2541,27159.0
2017-06-27 13:00:00,43.65,43.67,43.62,43.65,29692.0,33.2618,33.277,33.2389,33.2618,29692.0
2017-06-27 13:10:00,43.65,43.77,43.64,43.76,33102.0,33.2618,33.3532,33.2541,33.3456,33102.0
2017-06-27 13:20:00,43.76,43.77,43.66,43.66,23062.0,33.3456,33.3532,33.2694,33.2694,23062.0
2017-06-27 13:30:00,43.66,43.7,43.52,43.55,85084.0,33.2694,33.2999,33.1627,33.1856,85084.0
2017-06-27 13:40:00,43.55,43.58,43.48,43.58,43533.0,33.1856,33.2084,33.1322,33.2084,43533.0
2017-06-27 13:50:00,43.58,43.67,43.57,43.63,51322.0,33.2084,33.277,33.2008,33.2465,51322.0
2017-06-27 14:00:00,43.63,43.69,43.62,43.66,44966.0,33.2465,33.2922,33.2389,33.2694,44966.0
2017-06-27 14:10:00,43.66,43.78,43.63,43.75,41105.0,33.2694,33.3608,33.2465,33.338,41105.0
2017-06-27 14:20:00,43.75,43.75,43.67,43.67,42040.0,33.338,33.338,33.277,33.277,42040.0
2017-06-27 14:30:00,43.68,43.74,43.67,43.74,36676.0,33.2846,33.3303,33.277,33.3303,36676.0
2017-06-27 14:40:00,43.74,43.78,43.7,43.7,30067.0,33.3303,33.3608,33.2999,33.2999,30067.0
2017-06-27 14:50:00,43.71,43.76,43.7,43.73,50349.0,33.3075,33.3456,33.2999,33.3227,50349.0
2017-06-27 15:00:00,43.73,43.76,43.7,43.75,61841.0,33.3227,33.3456,33.2999,33.338,61841.0
2017-06-27 15:10:00,43.74,43.8,43.74,43.8,48890.0,33.3303,33.3761,33.3303,33.3761,48890.0
2017-06-27 15:20:00,43.8,43.81,43.75,43.77,45745.0,33.3761,33.3837,33.338,33.3532,45745.0
2017-06-27 15:30:00,43.77,43.77,43.73,43.77,70487.0,33.3532,33.3532,33.3227,33.3532,70487.0
2017-06-27 15:40:00,43.76,43.77,43.68,43.72,105449.0,33.3456,33.3532,33.2846,33.3151,105449.0
2017-06-27 15:50:00,43.72,43.72,43.62,43.62,471581.0,33.3151,33.3151,33.2389,33.2389,471581.0
2017-06-28 09:30:00,43.85,43.88,43.75,43.78,78955.0,33.4142,33.437,33.338,33.3608,78955.0
2017-06-28 09:40:00,43.78,43.78,43.59,43.59,33456.0,33.3608,33.3608,33.216,33.216,33456.0
2017-06-28 09:50:00,43.59,43.68,43.58,43.66,30853.0,33.216,33.2846,33.2084,33.2694,30853.0
2017-06-28 10:00:00,43.66,43.72,43.6,43.7,29779.0,33.2694,33.3151,33.2237,33.2999,29779.0
2017-06-28 10:10:00,43.7,43.76,43.68,43.69,18783.0,33.2999,33.3456,33.2846,33.2922,18783.0
2017-06-28 10:20:00,43.7,43.7,43.61,43.65,23714.0,33.2999,33.2999,33.2313,33.2618,23714.0
2017-06-28 10:30:00,43.66,43.7,43.61,43.69,50548.0,33.2694,33.2999,33.2313,33.2922,50548.0
2017-06-28 10:40:00,43.69,43.72,43.66,43.69,56488.0,33.2922,33.3151,33.2694,33.2922,56488.0
2017-06-28 10:50:00,43.68,43.76,43.67,43.73,26604.0,33.2846,33.3456,33.277,33.3227,26604.0
2017-06-28 11:00:00,43.72,43.75,43.71,43.71,17871.0,33.3151,33.338,33.3075,33.3075,17871.0
2017-06-28 11:10:00,43.71,43.72,43.64,43.65,14798.0,33.3075,33.3151,33.2541,33.2618,14798.0
2017-06-28 11:20:00,43.66,43.66,43.63,43.65,12050.0,33.2694,33.2694,33.2465,33.2618,12050.0
2017-06-28 11:30:00,43.65,43.7,43.65,43.7,57875.0,33.2618,33.2999,33.2618,33.2999,57875.0
2017-06-28 11:40:00,43.71,43.8,43.71,43.77,32331.0,33.3075,33.3761,33.3075,33.3532,32331.0
2017-06-28 11:50:00,43.77,43.86,43.77,43.84,21409.0,33.3532,33.4218,33.3532,33.4065,21409.0
2017-06-28 12:00:00,43.84,43.84,43.79,43.8,35457.0,33.4065,33.4065,33.3684,33.3761,35457.0
2017-06-28 12:10:00,43.8,43.81,43.75,43.75,48003.0,33.3761,33.3837,33.338,33.338,48003.0
2017-06-28 12:20:00,43.76,43.77,43.69,43.7,39709.0,33.3456,33.3532,33.2922,33.2999,39709.0
2017-06-28 12:30:00,43.69,43.73,43.68,43.73,27057.0,33.2922,33.3227,33.2846,33.3227,27057.0
2017-06-28 12:40:00,43.72,43.74,43.67,43.74,45711.0,33.3151,33.3303,33.277,33.3303,45711.0
2017-06-28 12:50:00,43.75,43.78,43.73,43.78,17120.0,33.338,33.3608,33.3227,33.3608,17120.0
2017-06-28 13:00:00,43.77,43.8,43.71,43.72,47211.0,33.3532,33.3761,33.3075,33.3151,47211.0
2017-06-28 13:10:00,43.72,43.74,43.71,43.73,41724.0,33.3151,33.3303,33.3075,33.3227,41724.0
2017-06-28 13:20:00,43.73,43.75,43.72,43.72,48107.0,33.3227,33.338,33.3151,33.3151,48107.0
2017-06-28 13:30:00,43.73,43.74,43.71,43.72,29522.0,33.3227,33.3303,33.3075,33.3151,29522.0
2017-06-28 13:40:00,43.71,43.73,43.71,43.73,15188.0,33.3075,33.3227,33.3075,33.3227,15188.0
2017-06-28 13:50:00,43.72,43.74,43.65,43.65,187234.0,33.3151,33.3303,33.2618,33.2618,187234.0
2017-06-28 14:00:00,43.66,43.7,43.65,43.66,130398.0,33.2694,33.2999,33.2618,33.2694,130398.0
2017-06-28 14:10:00,43.65,43.66,43.57,43.59,35525.0,33.2618,33.2694,33.2008,33.216,35525.0
2017-06-28 14:20:00,43.59,43.61,43.56,43.58,30143.0,33.216,33.2313,33.1932,33.2084,30143.0
2017-06-28 14:30:00,43.58,43.6,43.55,43.55,40017.0,33.2084,33.2237,33.1856,33.1856,40017.0
2017-06-28 14:40:00,43.55,43.59,43.55,43.59,26053.0,33.1856,33.216,33.1856,33.216,26053.0
2017-06-28 14:50:00,43.59,43.59,43.51,43.52,41603.0,33.216,33.216,33.1551,33.1627,41603.0
2017-06-28 15:00:00,43.51,43.56,43.49,43.56,47977.0,33.1551,33.1932,33.1398,33.1932,47977.0
2017-06-28 15:10:00,43.56,43.59,43.56,43.58,40536.0,33.1932,33.216,33.1932,33.2084,40536.0
2017-06-28 15:20:00,43.58,43.58,43.49,43.51,48042.0,33.2084,33.2084,33.1398,33.1551,48042.0
2017-06-28 15:30:00,43.5,43.51,43.4,43.44,90854.0,33.1475,33.1551,33.0713,33.1017,90854.0
2017-06-28 15:40:00,43.44,43.46,43.33,43.33,89346.0,33.1017,33.117,33.0179,33.0179,89346.0
2017-06-28 15:50:00,43.33,43.34,43.24,43.27,227789.0,33.0179,33.0255,32.9493,32.9722,227789.0
2017-06-29 09:30:00,43.01,43.03,42.82,42.87,93940.0,32.7741,32.7893,32.6293,32.6674,93940.0
2017-06-29 09:40:00,42.87,42.88,42.79,42.88,43854.0,32.6674,32.675,32.6064,32.675,43854.0
2017-06-29 09:50:00,42.88,43.08,42.87,43.03,94127.0,32.675,32.8274,32.6674,32.7893,94127.0
2017-06-29 10:00:00,43.02,43.22,43.0,43.11,58221.0,32.7817,32.9341,32.7664,32.8503,58221.0
2017-06-29 10:10:00,43.1,43.1,42.9,42.94,37274.0,32.8426,32.8426,32.6902,32.7207,37274.0
2017-06-29 10:20:00,42.94,42.95,42.81,42.88,53712.0,32.7207,32.7283,32.6217,32.675,53712.0
2017-06-29 10:30:00,42.88,42.96,42.85,42.86,55972.0,32.675,32.736,32.6521,32.6598,55972.0
2017-06-29 10:40:00,42.86,43.01,42.86,42.96,38548.0,32.6598,32.7741,32.6598,32.736,38548.0
2017-06-29 10:50:00,42.95,42.96,42.89,42.95,41039.0,32.7283,32.736,32.6826,32.7283,41039.0
2017-06-29 11:00:00,42.94,42.99,42.92,42.93,45003.0,32.7207,32.7588,32.7055,32.7131,45003.0
2017-06-29 11:10:00,42.93,42.96,42.87,42.9,46986.0,32.7131,32.736,32.6674,32.6902,46986.0
2017-06-29 11:20:00,42.89,42.99,42.89,42.97,35783.0,32.6826,32.7588,32.6826,32.7436,35783.0
2017-06-29 11:30:00,42.98,43.1,42.93,43.06,32062.0,32.7512,32.8426,32.7131,32.8122,32062.0
2017-06-29 11:40:00,43.06,43.08,42.99,43.0,48441.0,32.8122,32.8274,32.7588,32.7664,48441.0
2017-06-29 11:50:00,42.99,43.03,42.96,43.0,38038.0,32.7588,32.7893,32.736,32.7664,38038.0
2017-06-29 12:00:00,43.01,43.05,42.98,43.0,24955.0,32.7741,32.8045,32.7512,32.7664,24955.0
2017-06-29 12:10:00,42.99,43.01,42.92,42.95,26510.0,32.7588,32.7741,32.7055,32.7283,26510.0
2017-06-29 12:20:00,42.94,43.04,42.91,43.04,35700.0,32.7207,32.7969,32.6979,32.7969,35700.0
2017-06-29 12:30:00,43.05,43.13,43.04,43.09,30259.0,32.8045,32.8655,32.7969,32.835,30259.0
2017-06-29 12:40:00,43.09,43.09,43.01,43.03,34720.0,32.835,32.835,32.7741,32.7893,34720.0
2017-06-29 12:50:00,43.02,43.06,43.01,43.05,37708.0,32.7817,32.8122,32.7741,32.8045,37708.0
2017-06-29 13:00:00,43.04,43.04,42.96,42.97,35156.0,32.7969,32.7969,32.736,32.7436,35156.0
2017-06-29 13:10:00,42.97,42.97,42.87,42.89,28860.0,32.7436,32.7436,32.6674,32.6826,28860.0
2017-06-29 13:20:00,42.89,42.92,42.82,42.83,54434.0,32.6826,32.7055,32.6293,32.6369,54434.0
2017-06-29 13:30:00,42.82,42.95,42.82,42.84,90147.0,32.6293,32.7283,32.6293,32.6445,90147.0
2017-06-29 13:40:00,42.84,42.88,42.83,42.86,49438.0,32.6445,32.675,32.6369,32.6598,49438.0
2017-06-29 13:50:00,42.87,42.94,42.84,42.86,62481.0,32.6674,32.7207,32.6445,32.6598,62481.0
2017-06-29 14:00:00,42.87,42.92,42.85,42.87,29841.0,32.6674,32.7055,32.6521,32.6674,29841.0
2017-06-29 14:10:00,42.86,42.93,42.85,42.9,37978.0,32.6598,32.7131,32.6521,32.6902,37978.0
2017-06-29 14:20:00,42.9,42.98,42.85,42.97,67573.0,32.6902,32.7512,32.6521,32.7436,67573.0
2017-06-29 14:30:00,42.96,42.98,42.92,42.96,45857.0,32.736,32.7512,32.7055,32.736,45857.0
2017-06-29 14:40:00,42.96,43.01,42.94,42.96,52991.0,32.736,32.7741,32.7207,32.736,52991.0
2017-06-29 14:50:00,42.96,43.05,42.95,43.01,29838.0,32.736,32.8045,32.7283,32.7741,29838.0
2017-06-29 15:00:00,43.02,43.05,43.0,43.05,45469.0,32.7817,32.8045,32.7664,32.8045,45469.0
2017-06-29 15:10:00,43.05,43.06,42.98,43.05,45065.0,32.8045,32.8122,32.7512,32.8045,45065.0
2017-06-29 15:20:00,43.06,43.06,43.0,43.02,42226.0,32.8122,32.8122,32.7664,32.7817,42226.0
2017-06-29 15:30:00,43.02,43.05,43.01,43.03,54903.0,32.7817,32.8045,32.7741,32.7893,54903.0
2017-06-29 15:40:00,43.03,43.05,42.9,42.93,127955.0,32.7893,32.8045,32.6902,32.7131,127955.0
2017-06-29 15:50:00,42.93,42.96,42.9,42.93,214914.0,32.7131,32.736,32.6902,32.7131,214914.0
2017-06-30 09:30:00,43.02,43.19,42.97,43.0,94894.0,32.7817,32.9112,32.7436,32.7664,94894.0
2017-06-30 09:40:00,43.0,43.1,42.98,43.1,47835.0,32.7664,32.8426,32.7512,32.8426,47835.0
2017-06-30 09:50:00,43.11,43.15,43.09,43.12,51710.0,32.8503,32.8807,32.835,32.8579,51710.0
2017-06-30 10:00:00,43.12,43.14,43.02,43.04,47359.0,32.8579,32.8731,32.7817,32.7969,47359.0
2017-06-30 10:10:00,43.04,43.13,43.03,43.11,38929.0,32.7969,32.8655,32.7893,32.8503,38929.0
2017-06-30 10:20:00,43.11,43.12,42.96,42.97,48534.0,32.8503,32.8579,32.736,32.7436,48534.0
2017-06-30 10:30:00,42.97,42.98,42.91,42.96,56852.0,32.7436,32.7512,32.6979,32.736,56852.0
2017-06-30 10:40:00,42.96,43.01,42.91,42.92,32849.0,32.736,32.7741,32.6979,32.7055,32849.0
2017-06-30 10:50:00,42.93,42.98,42.93,42.96,25894.0,32.7131,32.7512,32.7131,32.736,25894.0
2017-06-30 11:00:00,42.97,42.98,42.92,42.93,26608.0,32.7436,32.7512,32.7055,32.7131,26608.0
2017-06-30 11:10:00,42.94,42.98,42.93,42.96,15022.0,32.7207,32.7512,32.7131,32.736,15022.0
2017-06-30 11:20:00,42.95,42.98,42.9,42.91,30953.0,32.7283,32.7512,32.6902,32.6979,30953.0
2017-06-30 11:30:00,42.9,42.93,42.86,42.92,49954.0,32.6902,32.7131,32.6598,32.7055,49954.0
2017-06-30 11:40:00,42.93,42.93,42.79,42.84,40101.0,32.7131,32.7131,32.6064,32.6445,40101.0
2017-06-30 11:50:00,42.85,42.92,42.85,42.92,21728.0,32.6521,32.7055,32.6521,32.7055,21728.0
2017-06-30 12:00:00,42.91,42.95,42.88,42.94,38186.0,32.6979,32.7283,32.675,32.7207,38186.0
2017-06-30 12:10:00,42.95,42.99,42.94,42.94,28615.0,32.7283,32.7588,32.7207,32.7207,28615.0
2017-06-30 12:20:00,42.94,42.94,42.84,42.88,72502.0,32.7207,32.7207,32.6445,32.675,72502.0
2017-06-30 12:30:00,42.88,42.92,42.87,42.9,54432.0,32.675,32.7055,32.6674,32.6902,54432.0
2017-06-30 12:40:00,42.9,42.96,42.9,42.91,23136.0,32.6902,32.736,32.6902,32.6979,23136.0
2017-06-30 12:50:00,42.92,42.96,42.92,42.96,14177.0,32.7055,32.736,32.7055,32.736,14177.0
2017-06-30 13:00:00,42.97,43.09,42.97,43.09,68076.0,32.7436,32.835,32.7436,32.835,68076.0
2017-06-30 13:10:00,43.09,43.14,43.07,43.14,96061.0,32.835,32.8731,32.8198,32.8731,96061.0
2017-06-30 13:20:00,43.14,43.17,43.13,43.14,45840.0,32.8731,32.896,32.8655,32.8731,45840.0
2017-06-30 13:30:00,43.14,43.19,43.09,43.19,80800.0,32.8731,32.9112,32.835,32.9112,80800.0
2017-06-30 13:40:00,43.19,43.23,43.16,43.19,87162.0,32.9112,32.9417,32.8884,32.9112,87162.0
2017-06-30 13:50:00,43.19,43.2,43.11,43.11,44534.0,32.9112,32.9189,32.8503,32.8503,44534.0
2017-06-30 14:00:00,43.11,43.16,43.1,43.12,22675.0,32.8503,32.8884,32.8426,32.8579,22675.0
2017-06-30 14:10:00,43.12,43.26,43.11,43.23,78821.0,32.8579,32.9646,32.8503,32.9417,78821.0
2017-06-30 14:20:00,43.23,43.27,43.2,43.22,64228.0,32.9417,32.9722,32.9189,32.9341,64228.0
2017-06-30 14:30:00,43.22,43.24,43.19,43.23,68119.0,32.9341,32.9493,32.9112,32.9417,68119.0
2017-06-30 14:40:00,43.23,43.23,43.15,43.2,100929.0,32.9417,32.9417,32.8807,32.9189,100929.0
2017-06-30 14:50:00,43.2,43.23,43.17,43.19,58031.0,32.9189,32.9417,32.896,32.9112,58031.0
2017-06-30 15:00:00,43.19,43.23,43.16,43.16,79587.0,32.9112,32.9417,32.8884,32.8884,79587.0
2017-06-30 15:10:00,43.17,43.21,43.15,43.21,82670.0,32.896,32.9265,32.8807,32.9265,82670.0
2017-06-30 15:20:00,43.21,43.21,43.16,43.21,69359.0,32.9265,32.9265,32.8884,32.9265,69359.0
2017-06-30 15:30:00,43.21,43.21,43.12,43.12,118818.0,32.9265,32.9265,32.8579,32.8579,118818.0
2017-06-30 15:40:00,43.13,43.2,43.1,43.18,162158.0,32.8655,32.9189,32.8426,32.9036,162158.0
2017-06-30 15:50:00,43.18,43.19,43.01,43.01,273242.0,32.9036,32.9112,32.7741,32.7741,273242.0
2017-07-03 09:30:00,43.1,43.16,42.98,43.04,62199.0,32.8426,32.8884,32.7512,32.7969,62199.0
2017-07-03 09:40:00,43.05,43.14,42.98,43.01,59027.0,32.8045,32.8731,32.7512,32.7741,59027.0
2017-07-03 09:50:00,43.01,43.02,42.92,42.92,54074.0,32.7741,32.7817,32.7055,32.7055,54074.0
2017-07-03 10:00:00,42.94,42.95,42.87,42.88,68103.0,32.7207,32.7283,32.6674,32.675,68103.0
2017-07-03 10:10:00,42.88,42.92,42.85,42.87,67671.0,32.675,32.7055,32.6521,32.6674,67671.0
2017-07-03 10:20:00,42.87,42.96,42.83,42.93,53695.0,32.6674,32.736,32.6369,32.7131,53695.0
2017-07-03 10:30:00,42.94,43.0,42.87,42.91,44155.0,32.7207,32.7664,32.6674,32.6979,44155.0
2017-07-03 10:40:00,42.92,42.96,42.88,42.95,33808.0,32.7055,32.736,32.675,32.7283,33808.0
2017-07-03 10:50:00,42.95,42.97,42.9,42.92,63671.0,32.7283,32.7436,32.6902,32.7055,63671.0
2017-07-03 11:00:00,42.92,43.06,42.92,43.02,72345.0,32.7055,32.8122,32.7055,32.7817,72345.0
2017-07-03 11:10:00,43.02,43.02,42.86,42.88,33493.0,32.7817,32.7817,32.6598,32.675,33493.0
2017-07-03 11:20:00,42.88,42.89,42.77,42.77,52288.0,32.675,32.6826,32.5912,32.5912,52288.0
2017-07-03 11:30:00,42.77,42.78,42.68,42.73,42838.0,32.5912,32.5988,32.5226,32.5607,42838.0
2017-07-03 11:40:00,42.72,42.75,42.68,42.74,42781.0,32.5531,32.5759,32.5226,32.5683,42781.0
2017-07-03 11:50:00,42.74,42.79,42.72,42.72,37677.0,32.5683,32.6064,32.5531,32.5531,37677.0
2017-07-03 12:00:00,42.71,42.71,42.59,42.62,68623.0,32.5455,32.5455,32.454,32.4769,68623.0
2017-07-03 12:10:00,42.62,42.7,42.59,42.7,52913.0,32.4769,32.5378,32.454,32.5378,52913.0
2017-07-03 12:20:00,42.71,42.75,42.66,42.7,46085.0,32.5455,32.5759,32.5074,32.5378,46085.0
2017-07-03 12:30:00,42.71,42.76,42.68,42.73,56011.0,32.5455,32.5836,32.5226,32.5607,56011.0
2017-07-03 12:40:00,42.74,42.79,42.73,42.74,46537.0,32.5683,32.6064,32.5607,32.5683,46537.0
2017-07-03 12:50:00,42.74,42.78,42.66,42.69,127762.0,32.5683,32.5988,32.5074,32.5302,127762.0
2017-07-05 09:30:00,42.69,42.69,42.4,42.4,55225.0,32.5302,32.5302,32.3092,32.3092,55225.0
2017-07-05 09:40:00,42.41,42.44,42.26,42.3,62095.0,32.3169,32.3397,32.2026,32.233,62095.0
2017-07-05 09:50:00,42.31,42.35,42.27,42.3,62465.0,32.2407,32.2711,32.2102,32.233,62465.0
2017-07-05 10:00:00,42.3,42.36,42.19,42.21,58021.0,32.233,32.2788,32.1492,32.1645,58021.0
2017-07-05 10:10:00,42.21,42.21,42.09,42.16,82920.0,32.1645,32.1645,32.073,32.1264,82920.0
2017-07-05 10:20:00,42.16,42.17,42.06,42.17,35091.0,32.1264,32.134,32.0502,32.134,35091.0
2017-07-05 10:30:00,42.16,42.17,42.05,42.09,52372.0,32.1264,32.134,32.0425,32.073,52372.0
2017-07-05 10:40:00,42.08,42.09,42.0,42.01,60169.0,32.0654,32.073,32.0044,32.0121,60169.0
2017-07-05 10:50:00,42.01,42.02,41.93,41.99,61866.0,32.0121,32.0197,31.9511,31.9968,61866.0
2017-07-05 11:00:00,41.99,42.11,41.97,42.1,70342.0,31.9968,32.0883,31.9816,32.0806,70342.0
2017-07-05 11:10:00,42.09,42.1,42.03,42.07,52848.0,32.073,32.0806,32.0273,32.0578,52848.0
2017-07-05 11:20:00,42.08,42.12,42.03,42.08,28571.0,32.0654,32.0959,32.0273,32.0654,28571.0
2017-07-05 11:30:00,42.07,42.07,41.99,41.99,34129.0,32.0578,32.0578,31.9968,31.9968,34129.0
2017-07-05 11:40:00,42.0,42.03,41.96,41.96,59305.0,32.0044,32.0273,31.974,31.974,59305.0
2017-07-05 11:50:00,41.96,42.0,41.93,41.94,47341.0,31.974,32.0044,31.9511,31.9587,47341.0
2017-07-05 12:00:00,41.94,41.99,41.93,41.93,42893.0,31.9587,31.9968,31.9511,31.9511,42893.0
2017-07-05 12:10:00,41.94,41.98,41.9,41.98,35564.0,31.9587,31.9892,31.9282,31.9892,35564.0
2017-07-05 12:20:00,41.99,42.0,41.96,41.99,32520.0,31.9968,32.0044,31.974,31.9968,32520.0
2017-07-05 12:30:00,41.98,41.98,41.94,41.96,36067.0,31.9892,31.9892,31.9587,31.974,36067.0
2017-07-05 12:40:00,41.95,42.09,41.94,42.09,71538.0,31.9663,32.073,31.9587,32.073,71538.0
2017-07-05 12:50:00,42.1,42.32,42.09,42.24,103500.0,32.0806,32.2483,32.073,32.1873,103500.0
2017-07-05 13:00:00,42.24,42.25,42.16,42.17,37756.0,32.1873,32.1949,32.1264,32.134,37756.0
2017-07-05 13:10:00,42.16,42.18,42.14,42.15,30157.0,32.1264,32.1416,32.1111,32.1187,30157.0
2017-07-05 13:20:00,42.16,42.21,42.1,42.18,41056.0,32.1264,32.1645,32.0806,32.1416,41056.0
2017-07-05 13:30:00,42.18,42.18,42.1,42.15,48502.0,32.1416,32.1416,32.0806,32.1187,48502.0
2017-07-05 13:40:00,42.15,42.19,42.12,42.17,71673.0,32.1187,32.1492,32.0959,32.134,71673.0
2017-07-05 13:50:00,42.18,42.23,42.15,42.19,46978.0,32.1416,32.1797,32.1187,32.1492,46978.0
2017-07-05 14:00:00,42.2,42.25,42.1,42.14,93987.0,32.1568,32.1949,32.0806,32.1111,93987.0
2017-07-05 14:10:00,42.13,42.32,42.13,42.29,69191.0,32.1035,32.2483,32.1035,32.2254,69191.0
2017-07-05 14:20:00,42.29,42.31,42.22,42.3,51660.0,32.2254,32.2407,32.1721,32.233,51660.0
2017-07-05 14:30:00,42.3,42.31,42.25,42.26,71428.0,32.233,32.2407,32.1949,32.2026,71428.0
2017-07-05 14:40:00,42.26,42.3,42.2,42.2,84305.0,32.2026,32.233,32.1568,32.1568,84305.0
2017-07-05 14:50:00,42.19,42.22,42.16,42.2,78148.0,32.1492,32.1721,32.1264,32.1568,78148.0
2017-07-05 15:00:00,42.19,42.23,42.18,42.22,54035.0,32.1492,32.1797,32.1416,32.1721,54035.0
2017-07-05 15:10:00,42.21,42.24,42.19,42.23,59222.0,32.1645,32.1873,32.1492,32.1797,59222.0
2017-07-05 15:20:00,42.23,42.27,42.21,42.25,58666.0,32.1797,32.2102,32.1645,32.1949,58666.0
2017-07-05 15:30:00,42.24,42.33,42.23,42.32,100676.0,32.1873,32.2559,32.1797,32.2483,100676.0
2017-07-05 15:40:00,42.33,42.37,42.27,42.34,172869.0,32.2559,32.2864,32.2102,32.2635,172869.0
2017-07-05 15:50:00,42.35,42.36,42.31,42.32,297029.0,32.2711,32.2788,32.2407,32.2483,297029.0
2017-07-06 09:30:00,42.25,42.25,42.05,42.19,57972.0,32.1949,32.1949,32.0425,32.1492,57972.0
2017-07-06 09:40:00,42.19,42.27,42.1,42.27,35347.0,32.1492,32.2102,32.0806,32.2102,35347.0
2017-07-06 09:50:00,42.26,42.29,42.16,42.17,46764.0,32.2026,32.2254,32.1264,32.134,46764.0
2017-07-06 10:00:00,42.17,42.23,42.08,42.1,47134.0,32.134,32.1797,32.0654,32.0806,47134.0
2017-07-06 10:10:00,42.11,42.17,42.09,42.16,40116.0,32.0883,32.134,32.073,32.1264,40116.0
2017-07-06 10:20:00,42.16,42.18,42.07,42.12,75070.0,32.1264,32.1416,32.0578,32.0959,75070.0
2017-07-06 10:30:00,42.11,42.2,42.1,42.19,56702.0,32.0883,32.1568,32.0806,32.1492,56702.0
2017-07-06 10:40:00,42.19,42.21,42.11,42.11,40877.0,32.1492,32.1645,32.0883,32.0883,40877.0
2017-07-06 10:50:00,42.12,42.14,42.12,42.12,33321.0,32.0959,32.1111,32.0959,32.0959,33321.0
2017-07-06 11:00:00,42.12,42.16,41.97,41.97,94797.0,32.0959,32.1264,31.9816,31.9816,94797.0
2017-07-06 11:10:00,41.98,42.02,41.95,41.97,50650.0,31.9892,32.0197,31.9663,31.9816,50650.0
2017-07-06 11:20:00,41.97,42.01,41.92,41.95,56562.0,31.9816,32.0121,31.9435,31.9663,56562.0
2017-07-06 11:30:00,41.96,41.99,41.94,41.96,42462.0,31.974,31.9968,31.9587,31.974,42462.0
2017-07-06 11:40:00,41.95,41.99,41.92,41.98,53673.0,31.9663,31.9968,31.9435,31.9892,53673.0
2017-07-06 11:50:00,41.99,42.02,41.96,42.02,51334.0,31.9968,32.0197,31.974,32.0197,51334.0
2017-07-06 12:00:00,42.02,42.07,41.99,42.03,28888.0,32.0197,32.0578,31.9968,32.0273,28888.0
2017-07-06 12:10:00,42.03,42.03,41.97,41.99,40287.0,32.0273,32.0273,31.9816,31.9968,40287.0
2017-07-06 12:20:00,42.0,42.03,41.97,41.98,24612.0,32.0044,32.0273,31.9816,31.9892,24612.0
2017-07-06 12:30:00,41.98,41.99,41.94,41.96,34109.0,31.9892,31.9968,31.9587,31.974,34109.0
2017-07-06 12:40:00,41.96,41.96,41.92,41.93,18747.0,31.974,31.974,31.9435,31.9511,18747.0
2017-07-06 12:50:00,41.93,41.95,41.9,41.95,46984.0,31.9511,31.9663,31.9282,31.9663,46984.0
2017-07-06 13:00:00,41.96,42.03,41.95,42.01,38991.0,31.974,32.0273,31.9663,32.0121,38991.0
2017-07-06 13:10:00,42.0,42.1,42.0,42.09,32814.0,32.0044,32.0806,32.0044,32.073,32814.0
2017-07-06 13:20:00,42.08,42.11,42.02,42.06,35140.0,32.0654,32.0883,32.0197,32.0502,35140.0
2017-07-06 13:30:00,42.07,42.11,42.0,42.01,51889.0,32.0578,32.0883,32.0044,32.0121,51889.0
2017-07-06 13:40:00,42.01,42.02,41.98,41.98,29296.0,32.0121,32.0197,31.9892,31.9892,29296.0
2017-07-06 13:50:00,41.99,42.01,41.94,41.96,36934.0,31.9968,32.0121,31.9587,31.974,36934.0
2017-07-06 14:00:00,41.96,42.01,41.95,41.99,55484.0,31.974,32.0121,31.9663,31.9968,55484.0
2017-07-06 14:10:00,41.99,42.02,41.97,42.01,36691.0,31.9968,32.0197,31.9816,32.0121,36691.0
2017-07-06 14:20:00,42.0,42.04,41.97,41.98,45287.0,32.0044,32.0349,31.9816,31.9892,45287.0
2017-07-06 14:30:00,41.98,42.0,41.96,41.98,35193.0,31.9892,32.0044,31.974,31.9892,35193.0
2017-07-06 14:40:00,41.98,42.04,41.97,41.99,48947.0,31.9892,32.0349,31.9816,31.9968,48947.0
2017-07-06 14:50:00,42.0,42.0,41.96,41.96,61225.0,32.0044,32.0044,31.974,31.974,61225.0
2017-07-06 15:00:00,41.97,42.01,41.95,41.96,48203.0,31.9816,32.0121,31.9663,31.974,48203.0
2017-07-06 15:10:00,41.97,42.01,41.96,42.01,72185.0,31.9816,32.0121,31.974,32.0121,72185.0
2017-07-06 15:20:00,42.0,42.02,41.96,41.97,67994.0,32.0044,32.0197,31.974,31.9816,67994.0
2017-07-06 15:30:00,41.98,42.02,41.97,42.01,151703.0,31.9892,32.0197,31.9816,32.0121,151703.0
2017-07-06 15:40:00,42.01,42.05,41.96,42.01,146959.0,32.0121,32.0425,31.974,32.0121,146959.0
2017-07-06 15:50:00,42.01,42.07,42.0,42.01,226561.0,32.0121,32.0578,32.0044,32.0121,226561.0
2017-07-07 09:30:00,42.04,42.14,42.01,42.12,65849.0,32.0349,32.1111,32.0121,32.0959,65849.0
2017-07-07 09:40:00,42.12,42.24,42.11,42.24,76103.0,32.0959,32.1873,32.0883,32.1873,76103.0
2017-07-07 09:50:00,42.24,42.26,42.19,42.24,43505.0,32.1873,32.2026,32.1492,32.1873,43505.0
2017-07-07 10:00:00,42.24,42.24,42.15,42.17,34701.0,32.1873,32.1873,32.1187,32.134,34701.0
2017-07-07 10:10:00,42.18,42.22,42.15,42.21,55289.0,32.1416,32.1721,32.1187,32.1645,55289.0
2017-07-07 10:20:00,42.22,42.23,42.15,42.2,100934.0,32.1721,32.1797,32.1187,32.1568,100934.0
2017-07-07 10:30:00,42.21,42.27,42.2,42.24,39753.0,32.1645,32.2102,32.1568,32.1873,39753.0
2017-07-07 10:40:00,42.24,42.26,42.21,42.25,28171.0,32.1873,32.2026,32.1645,32.1949,28171.0
2017-07-07 10:50:00,42.25,42.25,42.19,42.19,22981.0,32.1949,32.1949,32.1492,32.1492,22981.0
2017-07-07 11:00:00,42.19,42.23,42.15,42.22,28016.0,32.1492,32.1797,32.1187,32.1721,28016.0
2017-07-07 11:10:00,42.21,42.26,42.2,42.23,22678.0,32.1645,32.2026,32.1568,32.1797,22678.0
2017-07-07 11:20:00,42.22,42.28,42.22,42.23,38795.0,32.1721,32.2178,32.1721,32.1797,38795.0
2017-07-07 11:30:00,42.24,42.26,42.19,42.2,38005.0,32.1873,32.2026,32.1492,32.1568,38005.0
2017-07-07 11:40:00,42.2,42.22,42.18,42.21,17124.0,32.1568,32.1721,32.1416,32.1645,17124.0
2017-07-07 11:50:00,42.21,42.26,42.2,42.21,15170.0,32.1645,32.2026,32.1568,32.1645,15170.0
2017-07-07 12:00:00,42.22,42.25,42.2,42.23,24023.0,32.1721,32.1949,32.1568,32.1797,24023.0
2017-07-07 12:10:00,42.23,42.27,42.2,42.26,14957.0,32.1797,32.2102,32.1568,32.2026,14957.0
2017-07-07 12:20:00,42.26,42.3,42.18,42.29,72417.0,32.2026,32.233,32.1416,32.2254,72417.0
2017-07-07 12:30:00,42.28,42.29,42.22,42.26,12684.0,32.2178,32.2254,32.1721,32.2026,12684.0
2017-07-07 12:40:00,42.26,42.3,42.26,42.29,19245.0,32.2026,32.233,32.2026,32.2254,19245.0
2017-07-07 12:50:00,42.29,42.31,42.28,42.3,10370.0,32.2254,32.2407,32.2178,32.233,10370.0
2017-07-07 13:00:00,42.3,42.33,42.22,42.23,18344.0,32.233,32.2559,32.1721,32.1797,18344.0
2017-07-07 13:10:00,42.23,42.24,42.2,42.22,20888.0,32.1797,32.1873,32.1568,32.1721,20888.0
2017-07-07 13:20:00,42.22,42.22,42.15,42.17,21960.0,32.1721,32.1721,32.1187,32.134,21960.0
2017-07-07 13:30:00,42.17,42.18,42.14,42.14,18507.0,32.134,32.1416,32.1111,32.1111,18507.0
2017-07-07 13:40:00,42.14,42.14,42.04,42.04,21750.0,32.1111,32.1111,32.0349,32.0349,21750.0
2017-07-07 13:50:00,42.04,42.06,42.0,42.02,29278.0,32.0349,32.0502,32.0044,32.0197,29278.0
2017-07-07 14:00:00,42.02,42.09,42.02,42.07,22163.0,32.0197,32.073,32.0197,32.0578,22163.0
2017-07-07 14:10:00,42.08,42.11,42.04,42.07,28494.0,32.0654,32.0883,32.0349,32.0578,28494.0
2017-07-07 14:20:00,42.08,42.13,42.08,42.11,18818.0,32.0654,32.1035,32.0654,32.0883,18818.0
2017-07-07 14:30:00,42.12,42.14,42.11,42.13,14161.0,32.0959,32.1111,32.0883,32.1035,14161.0
2017-07-07 14:40:00,42.13,42.15,42.11,42.12,20887.0,32.1035,32.1187,32.0883,32.0959,20887.0
2017-07-07 14:50:00,42.12,42.12,42.09,42.09,25394.0,32.0959,32.0959,32.073,32.073,25394.0
2017-07-07 15:00:00,42.09,42.17,42.09,42.15,22330.0,32.073,32.134,32.073,32.1187,22330.0
2017-07-07 15:10:00,42.14,42.16,42.12,42.14,32231.0,32.1111,32.1264,32.0959,32.1111,32231.0
2017-07-07 15:20:00,42.14,42.18,42.13,42.16,28211.0,32.1111,32.1416,32.1035,32.1264,28211.0
2017-07-07 15:30:00,42.16,42.19,42.16,42.16,49741.0,32.1264,32.1492,32.1264,32.1264,49741.0
2017-07-07 15:40:00,42.17,42.18,42.09,42.1,73080.0,32.134,32.1416,32.073,32.0806,73080.0
2017-07-07 15:50:00,42.09,42.13,42.09,42.1,147021.0,32.073,32.1035,32.073,32.0806,147021.0
2017-07-10 09:30:00,42.09,42.14,41.93,42.03,68745.0,32.073,32.1111,31.9511,32.0273,68745.0
2017-07-10 09:40:00,42.03,42.11,41.96,42.07,47761.0,32.0273,32.0883,31.974,32.0578,47761.0
2017-07-10 09:50:00,42.07,42.11,42.04,42.06,40899.0,32.0578,32.0883,32.0349,32.0502,40899.0
2017-07-10 10:00:00,42.05,42.08,42.03,42.03,25080.0,32.0425,32.0654,32.0273,32.0273,25080.0
2017-07-10 10:10:00,42.04,42.09,42.0,42.09,28319.0,32.0349,32.073,32.0044,32.073,28319.0
2017-07-10 10:20:00,42.08,42.15,42.08,42.12,32675.0,32.0654,32.1187,32.0654,32.0959,32675.0
2017-07-10 10:30:00,42.13,42.14,42.07,42.09,30706.0,32.1035,32.1111,32.0578,32.073,30706.0
2017-07-10 10:40:00,42.09,42.14,42.08,42.1,20326.0,32.073,32.1111,32.0654,32.0806,20326.0
2017-07-10 10:50:00,42.09,42.2,42.08,42.17,21323.0,32.073,32.1568,32.0654,32.134,21323.0
2017-07-10 11:00:00,42.17,42.19,42.15,42.16,25940.0,32.134,32.1492,32.1187,32.1264,25940.0
2017-07-10 11:10:00,42.15,42.16,42.09,42.12,32339.0,32.1187,32.1264,32.073,32.0959,32339.0
2017-07-10 11:20:00,42.12,42.14,42.1,42.12,18611.0,32.0959,32.1111,32.0806,32.0959,18611.0
2017-07-10 11:30:00,42.11,42.13,42.09,42.11,32915.0,32.0883,32.1035,32.073,32.0883,32915.0
2017-07-10 11:40:00,42.11,42.12,42.08,42.1,18969.0,32.0883,32.0959,32.0654,32.0806,18969.0
2017-07-10 11:50:00,42.09,42.12,42.07,42.07,16420.0,32.073,32.0959,32.0578,32.0578,16420.0
2017-07-10 12:00:00,42.08,42.11,42.06,42.06,16255.0,32.0654,32.0883,32.0502,32.0502,16255.0
2017-07-10 12:10:00,42.06,42.08,42.03,42.03,16895.0,32.0502,32.0654,32.0273,32.0273,16895.0
2017-07-10 12:20:00,42.03,42.08,42.02,42.05,37772.0,32.0273,32.0654,32.0197,32.0425,37772.0
2017-07-10 12:30:00,42.05,42.07,42.03,42.05,21234.0,32.0425,32.0578,32.0273,32.0425,21234.0
2017-07-10 12:40:00,42.06,42.08,42.04,42.06,19994.0,32.0502,32.0654,32.0349,32.0502,19994.0
2017-07-10 12:50:00,42.05,42.08,42.04,42.05,24501.0,32.0425,32.0654,32.0349,32.0425,24501.0
2017-07-10 13:00:00,42.04,42.06,42.04,42.05,16643.0,32.0349,32.0502,32.0349,32.0425,16643.0
2017-07-10 13:10:00,42.06,42.11,42.05,42.11,27504.0,32.0502,32.0883,32.0425,32.0883,27504.0
2017-07-10 13:20:00,42.12,42.15,42.1,42.14,22383.0,32.0959,32.1187,32.0806,32.1111,22383.0
2017-07-10 13:30:00,42.14,42.15,42.08,42.09,23015.0,32.1111,32.1187,32.0654,32.073,23015.0
2017-07-10 13:40:00,42.08,42.08,42.01,42.02,34321.0,32.0654,32.0654,32.0121,32.0197,34321.0
2017-07-10 13:50:00,42.03,42.04,42.0,42.01,30202.0,32.0273,32.0349,32.0044,32.0121,30202.0
2017-07-10 14:00:00,42.01,42.01,41.97,41.97,19016.0,32.0121,32.0121,31.9816,31.9816,19016.0
2017-07-10 14:10:00,41.97,42.02,41.95,42.01,34963.0,31.9816,32.0197,31.9663,32.0121,34963.0
2017-07-10 14:20:00,42.0,42.02,41.96,41.99,97318.0,32.0044,32.0197,31.974,31.9968,97318.0
2017-07-10 14:30:00,41.98,41.99,41.93,41.93,29635.0,31.9892,31.9968,31.9511,31.9511,29635.0
2017-07-10 14:40:00,41.94,41.99,41.94,41.96,23639.0,31.9587,31.9968,31.9587,31.974,23639.0
2017-07-10 14:50:00,41.95,42.0,41.94,41.99,118682.0,31.9663,32.0044,31.9587,31.9968,118682.0
2017-07-10 15:00:00,41.99,42.0,41.98,41.99,78074.0,31.9968,32.0044,31.9892,31.9968,78074.0
2017-07-10 15:10:00,41.98,42.02,41.97,41.99,71663.0,31.9892,32.0197,31.9816,31.9968,71663.0
2017-07-10 15:20:00,42.0,42.04,41.96,42.0,324534.0,32.0044,32.0349,31.974,32.0044,324534.0
2017-07-10 15:30:00,42.0,42.04,41.99,42.02,119750.0,32.0044,32.0349,31.9968,32.0197,119750.0
2017-07-10 15:40:00,42.02,42.06,42.01,42.05,275670.0,32.0197,32.0502,32.0121,32.0425,275670.0
2017-07-10 15:50:00,42.06,42.06,41.97,41.98,286538.0,32.0502,32.0502,31.9816,31.9892,286538.0
2017-07-11 09:30:00,42.02,42.09,41.95,42.08,31655.0,32.0197,32.073,31.9663,32.0654,31655.0
2017-07-11 09:40:00,42.07,42.07,41.96,41.97,42611.0,32.0578,32.0578,31.974,31.9816,42611.0
2017-07-11 09:50:00,41.97,41.99,41.91,41.91,25804.0,31.9816,31.9968,31.9359,31.9359,25804.0
2017-07-11 10:00:00,41.91,41.94,41.9,41.91,22052.0,31.9359,31.9587,31.9282,31.9359,22052.0
2017-07-11 10:10:00,41.91,41.92,41.87,41.88,23525.0,31.9359,31.9435,31.9054,31.913,23525.0
2017-07-11 10:20:00,41.88,41.91,41.85,41.9,30426.0,31.913,31.9359,31.8901,31.9282,30426.0
2017-07-11 10:30:00,41.91,41.92,41.86,41.9,28004.0,31.9359,31.9435,31.8978,31.9282,28004.0
2017-07-11 10:40:00,41.89,41.9,41.81,41.82,21440.0,31.9206,31.9282,31.8597,31.8673,21440.0
2017-07-11 10:50:00,41.82,41.83,41.8,41.82,16038.0,31.8673,31.8749,31.852,31.8673,16038.0
2017-07-11 11:00:00,41.82,41.85,41.77,41.77,24817.0,31.8673,31.8901,31.8292,31.8292,24817.0
2017-07-11 11:10:00,41.77,41.78,41.71,41.73,33756.0,31.8292,31.8368,31.7835,31.7987,33756.0
2017-07-11 11:20:00,41.72,41.76,41.67,41.67,39654.0,31.7911,31.8216,31.753,31.753,39654.0
2017-07-11 11:30:00,41.68,41.75,41.67,41.75,33274.0,31.7606,31.8139,31.753,31.8139,33274.0
2017-07-11 11:40:00,41.74,41.78,41.7,41.75,22505.0,31.8063,31.8368,31.7758,31.8139,22505.0
2017-07-11 11:50:00,41.75,41.8,41.74,41.77,16248.0,31.8139,31.852,31.8063,31.8292,16248.0
2017-07-11 12:00:00,41.76,41.82,41.76,41.81,15588.0,31.8216,31.8673,31.8216,31.8597,15588.0
2017-07-11 12:10:00,41.8,41.85,41.8,41.83,13128.0,31.852,31.8901,31.852,31.8749,13128.0
2017-07-11 12:20:00,41.82,41.82,41.75,41.79,48180.0,31.8673,31.8673,31.8139,31.8444,48180.0
2017-07-11 12:30:00,41.78,41.83,41.78,41.8,18710.0,31.8368,31.8749,31.8368,31.852,18710.0
2017-07-11 12:40:00,41.8,41.82,41.78,41.8,16030.0,31.852,31.8673,31.8368,31.852,16030.0
2017-07-11 12:50:00,41.81,41.86,41.81,41.83,23472.0,31.8597,31.8978,31.8597,31.8749,23472.0
2017-07-11 13:00:00,41.82,41.85,41.81,41.82,16024.0,31.8673,31.8901,31.8597,31.8673,16024.0
2017-07-11 13:10:00,41.82,41.86,41.82,41.86,19572.0,31.8673,31.8978,31.8673,31.8978,19572.0
2017-07-11 13:20:00,41.86,41.89,41.85,41.88,18839.0,31.8978,31.9206,31.8901,31.913,18839.0
2017-07-11 13:30:00,41.87,41.9,41.86,41.9,29297.0,31.9054,31.9282,31.8978,31.9282,29297.0
2017-07-11 13:40:00,41.9,41.99,41.89,41.99,32078.0,31.9282,31.9968,31.9206,31.9968,32078.0
2017-07-11 13:50:00,41.98,41.98,41.93,41.97,20989.0,31.9892,31.9892,31.9511,31.9816,20989.0
2017-07-11 14:00:00,41.97,42.01,41.93,41.95,29461.0,31.9816,32.0121,31.9511,31.9663,29461.0
2017-07-11 14:10:00,41.94,41.96,41.93,41.93,15911.0,31.9587,31.974,31.9511,31.9511,15911.0
2017-07-11 14:20:00,41.93,41.94,41.91,41.93,58173.0,31.9511,31.9587,31.9359,31.9511,58173.0
2017-07-11 14:30:00,41.93,41.97,41.89,41.92,58448.0,31.9511,31.9816,31.9206,31.9435,58448.0
2017-07-11 14:40:00,41.92,41.94,41.89,41.89,12135.0,31.9435,31.9587,31.9206,31.9206,12135.0
2017-07-11 14:50:00,41.9,41.9,41.84,41.86,35444.0,31.9282,31.9282,31.8825,31.8978,35444.0
2017-07-11 15:00:00,41.86,41.87,41.82,41.84,54306.0,31.8978,31.9054,31.8673,31.8825,54306.0
2017-07-11 15:10:00,41.84,41.89,41.84,41.87,26328.0,31.8825,31.9206,31.8825,31.9054,26328.0
2017-07-11 15:20:00,41.87,41.88,41.81,41.84,26857.0,31.9054,31.913,31.8597,31.8825,26857.0
2017-07-11 15:30:00,41.84,41.87,41.81,41.83,49644.0,31.8825,31.9054,31.8597,31.8749,49644.0
2017-07-11 15:40:00,41.83,41.84,41.76,41.8,68368.0,31.8749,31.8825,31.8216,31.852,68368.0
2017-07-11 15:50:00,41.79,41.86,41.79,41.83,142769.0,31.8444,31.8978,31.8444,31.8749,142769.0
2017-07-12 09:30:00,42.22,42.32,42.16,42.24,61810.0,32.1721,32.2483,32.1264,32.1873,61810.0
2017-07-12 09:40:00,42.23,42.4,42.22,42.39,74947.0,32.1797,32.3092,32.1721,32.3016,74947.0
2017-07-12 09:50:00,42.39,42.4,42.26,42.33,54880.0,32.3016,32.3092,32.2026,32.2559,54880.0
2017-07-12 10:00:00,42.33,42.44,42.28,42.41,81577.0,32.2559,32.3397,32.2178,32.3169,81577.0
2017-07-12 10:10:00,42.41,42.48,42.36,42.45,120867.0,32.3169,32.3702,32.2788,32.3473,120867.0
2017-07-12 10:20:00,42.46,42.46,42.36,42.36,51081.0,32.355,32.355,32.2788,32.2788,51081.0
2017-07-12 10:30:00,42.36,42.37,42.3,42.31,32384.0,32.2788,32.2864,32.233,32.2407,32384.0
2017-07-12 10:40:00,42.31,42.36,42.27,42.32,44286.0,32.2407,32.2788,32.2102,32.2483,44286.0
2017-07-12 10:50:00,42.32,42.44,42.32,42.38,90656.0,32.2483,32.3397,32.2483,32.294,90656.0
2017-07-12 11:00:00,42.38,42.39,42.26,42.26,29882.0,32.294,32.3016,32.2026,32.2026,29882.0
2017-07-12 11:10:00,42.26,42.26,42.18,42.21,38142.0,32.2026,32.2026,32.1416,32.1645,38142.0
2017-07-12 11:20:00,42.22,42.28,42.2,42.22,33445.0,32.1721,32.2178,32.1568,32.1721,33445.0
2017-07-12 11:30:00,42.22,42.27,42.21,42.27,23503.0,32.1721,32.2102,32.1645,32.2102,23503.0
2017-07-12 11:40:00,42.26,42.33,42.25,42.31,38090.0,32.2026,32.2559,32.1949,32.2407,38090.0
2017-07-12 11:50:00,42.32,42.32,42.27,42.31,29601.0,32.2483,32.2483,32.2102,32.2407,29601.0
2017-07-12 12:00:00,42.3,42.37,42.3,42.35,22543.0,32.233,32.2864,32.233,32.2711,22543.0
2017-07-12 12:10:00,42.35,42.36,42.32,42.34,36253.0,32.2711,32.2788,32.2483,32.2635,36253.0
2017-07-12 12:20:00,42.34,42.36,42.31,42.35,39921.0,32.2635,32.2788,32.2407,32.2711,39921.0
2017-07-12 12:30:00,42.36,42.37,42.3,42.33,38145.0,32.2788,32.2864,32.233,32.2559,38145.0
2017-07-12 12:40:00,42.32,42.33,42.29,42.29,16960.0,32.2483,32.2559,32.2254,32.2254,16960.0
2017-07-12 12:50:00,42.29,42.31,42.25,42.25,19510.0,32.2254,32.2407,32.1949,32.1949,19510.0
2017-07-12 13:00:00,42.25,42.3,42.25,42.26,21924.0,32.1949,32.233,32.1949,32.2026,21924.0
2017-07-12 13:10:00,42.25,42.3,42.24,42.28,63951.0,32.1949,32.233,32.1873,32.2178,63951.0
2017-07-12 13:20:00,42.27,42.3,42.25,42.29,21430.0,32.2102,32.233,32.1949,32.2254,21430.0
2017-07-12 13:30:00,42.29,42.29,42.25,42.26,21500.0,32.2254,32.2254,32.1949,32.2026,21500.0
2017-07-12 13:40:00,42.26,42.27,42.24,42.27,16848.0,32.2026,32.2102,32.1873,32.2102,16848.0
2017-07-12 13:50:00,42.27,42.33,42.26,42.32,22301.0,32.2102,32.2559,32.2026,32.2483,22301.0
2017-07-12 14:00:00,42.32,42.33,42.27,42.3,30570.0,32.2483,32.2559,32.2102,32.233,30570.0
2017-07-12 14:10:00,42.31,42.34,42.28,42.3,30124.0,32.2407,32.2635,32.2178,32.233,30124.0
2017-07-12 14:20:00,42.31,42.33,42.29,42.3,28943.0,32.2407,32.2559,32.2254,32.233,28943.0
2017-07-12 14:30:00,42.31,42.35,42.29,42.3,33291.0,32.2407,32.2711,32.2254,32.233,33291.0
2017-07-12 14:40:00,42.3,42.31,42.26,42.3,21943.0,32.233,32.2407,32.2026,32.233,21943.0
2017-07-12 14:50:00,42.3,42.31,42.27,42.28,24877.0,32.233,32.2407,32.2102,32.2178,24877.0
2017-07-12 15:00:00,42.27,42.33,42.27,42.3,26825.0,32.2102,32.2559,32.2102,32.233,26825.0
2017-07-12 15:10:00,42.3,42.33,42.28,42.32,32045.0,32.233,32.2559,32.2178,32.2483,32045.0
2017-07-12 15:20:00,42.32,42.33,42.27,42.3,44370.0,32.2483,32.2559,32.2102,32.233,44370.0
2017-07-12 15:30:00,42.3,42.34,42.29,42.3,56980.0,32.233,32.2635,32.2254,32.233,56980.0
2017-07-12 15:40:00,42.3,42.32,42.26,42.28,102000.0,32.233,32.2483,32.2026,32.2178,102000.0
2017-07-12 15:50:00,42.29,42.3,42.25,42.28,175561.0,32.2254,32.233,32.1949,32.2178,175561.0
2017-07-13 09:30:00,42.28,42.29,42.07,42.27,38731.0,32.2178,32.2254,32.0578,32.2102,38731.0
2017-07-13 09:40:00,42.25,42.33,42.19,42.21,29691.0,32.1949,32.2559,32.1492,32.1645,29691.0
2017-07-13 09:50:00,42.22,42.26,42.17,42.26,46332.0,32.1721,32.2026,32.134,32.2026,46332.0
2017-07-13 10:00:00,42.26,42.31,42.19,42.29,38922.0,32.2026,32.2407,32.1492,32.2254,38922.0
2017-07-13 10:10:00,42.3,42.32,42.26,42.27,41334.0,32.233,32.2483,32.2026,32.2102,41334.0
2017-07-13 10:20:00,42.27,42.32,42.21,42.21,53610.0,32.2102,32.2483,32.1645,32.1645,53610.0
2017-07-13 10:30:00,42.21,42.26,42.15,42.2,60792.0,32.1645,32.2026,32.1187,32.1568,60792.0
2017-07-13 10:40:00,42.2,42.26,42.2,42.24,34255.0,32.1568,32.2026,32.1568,32.1873,34255.0
2017-07-13 10:50:00,42.24,42.25,42.19,42.2,43649.0,32.1873,32.1949,32.1492,32.1568,43649.0
2017-07-13 11:00:00,42.2,42.25,42.19,42.23,36719.0,32.1568,32.1949,32.1492,32.1797,36719.0
2017-07-13 11:10:00,42.23,42.35,42.22,42.34,45179.0,32.1797,32.2711,32.1721,32.2635,45179.0
2017-07-13 11:20:00,42.35,42.36,42.32,42.33,30296.0,32.2711,32.2788,32.2483,32.2559,30296.0
2017-07-13 11:30:00,42.32,42.35,42.31,42.32,25486.0,32.2483,32.2711,32.2407,32.2483,25486.0
2017-07-13 11:40:00,42.32,42.35,42.27,42.34,24408.0,32.2483,32.2711,32.2102,32.2635,24408.0
2017-07-13 11:50:00,42.35,42.38,42.31,42.33,21013.0,32.2711,32.294,32.2407,32.2559,21013.0
2017-07-13 12:00:00,42.32,42.32,42.27,42.27,12701.0,32.2483,32.2483,32.2102,32.2102,12701.0
2017-07-13 12:10:00,42.27,42.34,42.27,42.34,13438.0,32.2102,32.2635,32.2102,32.2635,13438.0
2017-07-13 12:20:00,42.34,42.36,42.31,42.32,42073.0,32.2635,32.2788,32.2407,32.2483,42073.0
2017-07-13 12:30:00,42.32,42.35,42.29,42.33,51252.0,32.2483,32.2711,32.2254,32.2559,51252.0
2017-07-13 12:40:00,42.33,42.35,42.31,42.34,16794.0,32.2559,32.2711,32.2407,32.2635,16794.0
2017-07-13 12:50:00,42.34,42.35,42.3,42.31,19057.0,32.2635,32.2711,32.233,32.2407,19057.0
2017-07-13 13:00:00,42.31,42.32,42.28,42.3,21705.0,32.2407,32.2483,32.2178,32.233,21705.0
2017-07-13 13:10:00,42.3,42.32,42.26,42.29,26029.0,32.233,32.2483,32.2026,32.2254,26029.0
2017-07-13 13:20:00,42.29,42.34,42.28,42.34,71224.0,32.2254,32.2635,32.2178,32.2635,71224.0
2017-07-13 13:30:00,42.34,42.42,42.33,42.41,43521.0,32.2635,32.3245,32.2559,32.3169,43521.0
2017-07-13 13:40:00,42.41,42.42,42.4,42.42,24130.0,32.3169,32.3245,32.3092,32.3245,24130.0
2017-07-13 13:50:00,42.42,42.45,42.36,42.36,35050.0,32.3245,32.3473,32.2788,32.2788,35050.0
2017-07-13 14:00:00,42.36,42.39,42.34,42.35,27961.0,32.2788,32.3016,32.2635,32.2711,27961.0
2017-07-13 14:10:00,42.35,42.38,42.34,42.36,31422.0,32.2711,32.294,32.2635,32.2788,31422.0
2017-07-13 14:20:00,42.35,42.39,42.31,42.39,29407.0,32.2711,32.3016,32.2407,32.3016,29407.0
2017-07-13 14:30:00,42.39,42.4,42.37,42.38,37731.0,32.3016,32.3092,32.2864,32.294,37731.0
2017-07-13 14:40:00,42.37,42.37,42.3,42.34,28972.0,32.2864,32.2864,32.233,32.2635,28972.0
2017-07-13 14:50:00,42.34,42.35,42.3,42.3,30262.0,32.2635,32.2711,32.233,32.233,30262.0
2017-07-13 15:00:00,42.29,42.31,42.25,42.28,25932.0,32.2254,32.2407,32.1949,32.2178,25932.0
2017-07-13 15:10:00,42.28,42.31,42.26,42.27,28514.0,32.2178,32.2407,32.2026,32.2102,28514.0
2017-07-13 15:20:00,42.27,42.27,42.25,42.25,25637.0,32.2102,32.2102,32.1949,32.1949,25637.0
2017-07-13 15:30:00,42.25,42.29,42.25,42.29,58873.0,32.1949,32.2254,32.1949,32.2254,58873.0
2017-07-13 15:40:00,42.29,42.29,42.19,42.23,66674.0,32.2254,32.2254,32.1492,32.1797,66674.0
2017-07-13 15:50:00,42.23,42.24,42.19,42.22,189124.0,32.1797,32.1873,32.1492,32.1721,189124.0
2017-07-14 09:30:00,42.56,42.66,42.48,42.52,33129.0,32.4312,32.5074,32.3702,32.4007,33129.0
2017-07-14 09:40:00,42.51,42.64,42.51,42.62,38775.0,32.3931,32.4921,32.3931,32.4769,38775.0
2017-07-14 09:50:00,42.62,42.62,42.55,42.56,67497.0,32.4769,32.4769,32.4235,32.4312,67497.0
2017-07-14 10:00:00,42.56,42.56,42.47,42.52,57459.0,32.4312,32.4312,32.3626,32.4007,57459.0
2017-07-14 10:10:00,42.51,42.59,42.48,42.57,55230.0,32.3931,32.454,32.3702,32.4388,55230.0
2017-07-14 10:20:00,42.58,42.6,42.54,42.57,30679.0,32.4464,32.4616,32.4159,32.4388,30679.0
2017-07-14 10:30:00,42.56,42.62,42.53,42.54,30601.0,32.4312,32.4769,32.4083,32.4159,30601.0
2017-07-14 10:40:00,42.53,42.53,42.49,42.51,30415.0,32.4083,32.4083,32.3778,32.3931,30415.0
2017-07-14 10:50:00,42.51,42.53,42.44,42.44,30166.0,32.3931,32.4083,32.3397,32.3397,30166.0
2017-07-14 11:00:00,42.44,42.44,42.38,42.43,32369.0,32.3397,32.3397,32.294,32.3321,32369.0
2017-07-14 11:10:00,42.44,42.45,42.4,42.43,40271.0,32.3397,32.3473,32.3092,32.3321,40271.0
2017-07-14 11:20:00,42.43,42.44,42.4,42.41,15116.0,32.3321,32.3397,32.3092,32.3169,15116.0
2017-07-14 11:30:00,42.4,42.41,42.33,42.33,51506.0,32.3092,32.3169,32.2559,32.2559,51506.0
2017-07-14 11:40:00,42.33,42.36,42.32,42.36,29027.0,32.2559,32.2788,32.2483,32.2788,29027.0
2017-07-14 11:50:00,42.35,42.37,42.31,42.35,10533.0,32.2711,32.2864,32.2407,32.2711,10533.0
2017-07-14 12:00:00,42.36,42.41,42.35,42.38,27763.0,32.2788,32.3169,32.2711,32.294,27763.0
2017-07-14 12:10:00,42.39,42.4,42.35,42.4,25647.0,32.3016,32.3092,32.2711,32.3092,25647.0
2017-07-14 12:20:00,42.39,42.4,42.32,42.34,33328.0,32.3016,32.3092,32.2483,32.2635,33328.0
2017-07-14 12:30:00,42.33,42.41,42.32,42.4,18512.0,32.2559,32.3169,32.2483,32.3092,18512.0
2017-07-14 12:40:00,42.4,42.43,42.39,42.41,36598.0,32.3092,32.3321,32.3016,32.3169,36598.0
2017-07-14 12:50:00,42.42,42.43,42.39,42.39,16113.0,32.3245,32.3321,32.3016,32.3016,16113.0
2017-07-14 13:00:00,42.39,42.46,42.36,42.43,35615.0,32.3016,32.355,32.2788,32.3321,35615.0
2017-07-14 13:10:00,42.43,42.47,42.43,42.47,27964.0,32.3321,32.3626,32.3321,32.3626,27964.0
2017-07-14 13:20:00,42.47,42.49,42.45,42.47,22468.0,32.3626,32.3778,32.3473,32.3626,22468.0
2017-07-14 13:30:00,42.47,42.47,42.41,42.42,69782.0,32.3626,32.3626,32.3169,32.3245,69782.0
2017-07-14 13:40:00,42.42,42.44,42.41,42.42,17303.0,32.3245,32.3397,32.3169,32.3245,17303.0
2017-07-14 13:50:00,42.42,42.44,42.39,42.44,29362.0,32.3245,32.3397,32.3016,32.3397,29362.0
2017-07-14 14:00:00,42.43,42.49,42.43,42.48,19277.0,32.3321,32.3778,32.3321,32.3702,19277.0
2017-07-14 14:10:00,42.48,42.51,42.46,42.47,28120.0,32.3702,32.3931,32.355,32.3626,28120.0
2017-07-14 14:20:00,42.46,42.46,42.43,42.46,20789.0,32.355,32.355,32.3321,32.355,20789.0
2017-07-14 14:30:00,42.45,42.47,42.45,42.46,17782.0,32.3473,32.3626,32.3473,32.355,17782.0
2017-07-14 14:40:00,42.46,42.46,42.39,42.4,13257.0,32.355,32.355,32.3016,32.3092,13257.0
2017-07-14 14:50:00,42.39,42.41,42.38,42.4,29795.0,32.3016,32.3169,32.294,32.3092,29795.0
2017-07-14 15:00:00,42.4,42.46,42.4,42.44,21415.0,32.3092,32.355,32.3092,32.3397,21415.0
2017-07-14 15:10:00,42.43,42.44,42.38,42.4,32787.0,32.3321,32.3397,32.294,32.3092,32787.0
2017-07-14 15:20:00,42.41,42.45,42.4,42.44,32026.0,32.3169,32.3473,32.3092,32.3397,32026.0
2017-07-14 15:30:00,42.44,42.46,42.41,42.44,42927.0,32.3397,32.355,32.3169,32.3397,42927.0
2017-07-14 15:40:00,42.45,42.46,42.36,42.37,48903.0,32.3473,32.355,32.2788,32.2864,48903.0
2017-07-14 15:50:00,42.37,42.38,42.34,42.37,130725.0,32.2864,32.294,32.2635,32.2864,130725.0
2017-07-17 09:30:00,42.49,42.68,42.48,42.67,156484.0,32.3778,32.5226,32.3702,32.515,156484.0
2017-07-17 09:40:00,42.67,42.8,42.65,42.77,145602.0,32.515,32.614,32.4997,32.5912,145602.0
2017-07-17 09:50:00,42.77,42.96,42.74,42.91,179803.0,32.5912,32.736,32.5683,32.6979,179803.0
2017-07-17 10:00:00,42.91,42.92,42.8,42.89,96685.0,32.6979,32.7055,32.614,32.6826,96685.0
2017-07-17 10:10:00,42.89,42.97,42.86,42.97,68379.0,32.6826,32.7436,32.6598,32.7436,68379.0
2017-07-17 10:20:00,42.96,43.03,42.95,43.03,67268.0,32.736,32.7893,32.7283,32.7893,67268.0
2017-07-17 10:30:00,43.04,43.07,42.99,43.01,67666.0,32.7969,32.8198,32.7588,32.7741,67666.0
2017-07-17 10:40:00,43.01,43.05,42.98,43.03,49798.0,32.7741,32.8045,32.7512,32.7893,49798.0
2017-07-17 10:50:00,43.02,43.03,42.93,42.95,88877.0,32.7817,32.7893,32.7131,32.7283,88877.0
2017-07-17 11:00:00,42.96,42.99,42.9,42.93,39299.0,32.736,32.7588,32.6902,32.7131,39299.0
2017-07-17 11:10:00,42.94,43.0,42.91,42.97,95856.0,32.7207,32.7664,32.6979,32.7436,95856.0
2017-07-17 11:20:00,42.97,43.08,42.92,43.02,169598.0,32.7436,32.8274,32.7055,32.7817,169598.0
2017-07-17 11:30:00,43.02,43.04,42.87,42.88,135290.0,32.7817,32.7969,32.6674,32.675,135290.0
2017-07-17 11:40:00,42.87,42.91,42.81,42.85,70237.0,32.6674,32.6979,32.6217,32.6521,70237.0
2017-07-17 11:50:00,42.85,42.87,42.81,42.82,30054.0,32.6521,32.6674,32.6217,32.6293,30054.0
2017-07-17 12:00:00,42.82,42.83,42.78,42.82,23969.0,32.6293,32.6369,32.5988,32.6293,23969.0
2017-07-17 12:10:00,42.81,42.85,42.8,42.84,19749.0,32.6217,32.6521,32.614,32.6445,19749.0
2017-07-17 12:20:00,42.85,42.88,42.84,42.85,33914.0,32.6521,32.675,32.6445,32.6521,33914.0
2017-07-17 12:30:00,42.84,42.84,42.79,42.79,20423.0,32.6445,32.6445,32.6064,32.6064,20423.0
2017-07-17 12:40:00,42.8,42.84,42.79,42.82,28499.0,32.614,32.6445,32.6064,32.6293,28499.0
2017-07-17 12:50:00,42.82,42.85,42.81,42.83,27018.0,32.6293,32.6521,32.6217,32.6369,27018.0
2017-07-17 13:00:00,42.82,42.83,42.77,42.77,26773.0,32.6293,32.6369,32.5912,32.5912,26773.0
2017-07-17 13:10:00,42.77,42.79,42.74,42.75,75291.0,32.5912,32.6064,32.5683,32.5759,75291.0
2017-07-17 13:20:00,42.75,42.8,42.73,42.73,77760.0,32.5759,32.614,32.5607,32.5607,77760.0
2017-07-17 13:30:00,42.73,42.87,42.73,42.86,63991.0,32.5607,32.6674,32.5607,32.6598,63991.0
2017-07-17 13:40:00,42.86,42.9,42.86,42.89,32344.0,32.6598,32.6902,32.6598,32.6826,32344.0
2017-07-17 13:50:00,42.9,42.95,42.87,42.95,56151.0,32.6902,32.7283,32.6674,32.7283,56151.0
2017-07-17 14:00:00,42.95,43.01,42.95,43.0,58752.0,32.7283,32.7741,32.7283,32.7664,58752.0
2017-07-17 14:10:00,42.99,42.99,42.91,42.93,51123.0,32.7588,32.7588,32.6979,32.7131,51123.0
2017-07-17 14:20:00,42.92,42.96,42.92,42.95,39110.0,32.7055,32.736,32.7055,32.7283,39110.0
2017-07-17 14:30:00,42.94,42.95,42.91,42.94,25557.0,32.7207,32.7283,32.6979,32.7207,25557.0
2017-07-17 14:40:00,42.94,43.01,42.93,43.0,149231.0,32.7207,32.7741,32.7131,32.7664,149231.0
2017-07-17 14:50:00,43.0,43.01,42.95,42.98,52846.0,32.7664,32.7741,32.7283,32.7512,52846.0
2017-07-17 15:00:00,42.98,43.01,42.92,42.96,47076.0,32.7512,32.7741,32.7055,32.736,47076.0
2017-07-17 15:10:00,42.96,43.0,42.96,43.0,43814.0,32.736,32.7664,32.736,32.7664,43814.0
2017-07-17 15:20:00,43.0,43.03,42.96,43.0,88880.0,32.7664,32.7893,32.736,32.7664,88880.0
2017-07-17 15:30:00,43.0,43.08,42.99,43.08,165145.0,32.7664,32.8274,32.7588,32.8274,165145.0
2017-07-17 15:40:00,43.08,43.2,43.07,43.2,256628.0,32.8274,32.9189,32.8198,32.9189,256628.0
2017-07-17 15:50:00,43.2,43.26,43.18,43.22,369005.0,32.9189,32.9646,32.9036,32.9341,369005.0
2017-07-18 09:30:00,43.32,43.33,43.16,43.31,116443.0,33.0103,33.0179,32.8884,33.0027,116443.0
2017-07-18 09:40:00,43.31,43.33,43.26,43.29,99746.0,33.0027,33.0179,32.9646,32.9874,99746.0
2017-07-18 09:50:00,43.3,43.35,43.22,43.24,48122.0,32.9951,33.0332,32.9341,32.9493,48122.0
2017-07-18 10:00:00,43.25,43.32,43.19,43.24,164381.0,32.957,33.0103,32.9112,32.9493,164381.0
2017-07-18 10:10:00,43.24,43.28,43.18,43.19,39633.0,32.9493,32.9798,32.9036,32.9112,39633.0
2017-07-18 10:20:00,43.18,43.23,43.16,43.16,26423.0,32.9036,32.9417,32.8884,32.8884,26423.0
2017-07-18 10:30:00,43.16,43.23,43.16,43.17,41111.0,32.8884,32.9417,32.8884,32.896,41111.0
2017-07-18 10:40:00,43.16,43.32,43.14,43.27,66182.0,32.8884,33.0103,32.8731,32.9722,66182.0
2017-07-18 10:50:00,43.27,43.34,43.27,43.3,45115.0,32.9722,33.0255,32.9722,32.9951,45115.0
2017-07-18 11:00:00,43.29,43.35,43.28,43.32,40721.0,32.9874,33.0332,32.9798,33.0103,40721.0
2017-07-18 11:10:00,43.32,43.33,43.27,43.33,41477.0,33.0103,33.0179,32.9722,33.0179,41477.0
2017-07-18 11:20:00,43.33,43.39,43.33,43.36,59027.0,33.0179,33.0636,33.0179,33.0408,59027.0
2017-07-18 11:30:00,43.36,43.44,43.34,43.44,89850.0,33.0408,33.1017,33.0255,33.1017,89850.0
2017-07-18 11:40:00,43.43,43.48,43.42,43.47,136623.0,33.0941,33.1322,33.0865,33.1246,136623.0
2017-07-18 11:50:00,43.47,43.53,43.45,43.5,76146.0,33.1246,33.1703,33.1094,33.1475,76146.0
2017-07-18 12:00:00,43.5,43.5,43.43,43.5,53996.0,33.1475,33.1475,33.0941,33.1475,53996.0
2017-07-18 12:10:00,43.5,43.52,43.49,43.51,48146.0,33.1475,33.1627,33.1398,33.1551,48146.0
2017-07-18 12:20:00,43.5,43.57,43.5,43.54,78220.0,33.1475,33.2008,33.1475,33.1779,78220.0
2017-07-18 12:30:00,43.54,43.61,43.54,43.58,40208.0,33.1779,33.2313,33.1779,33.2084,40208.0
2017-07-18 12:40:00,43.57,43.68,43.57,43.57,119369.0,33.2008,33.2846,33.2008,33.2008,119369.0
2017-07-18 12:50:00,43.57,43.61,43.51,43.6,51751.0,33.2008,33.2313,33.1551,33.2237,51751.0
2017-07-18 13:00:00,43.59,43.61,43.56,43.59,44614.0,33.216,33.2313,33.1932,33.216,44614.0
2017-07-18 13:10:00,43.59,43.61,43.54,43.59,54283.0,33.216,33.2313,33.1779,33.216,54283.0
2017-07-18 13:20:00,43.59,43.61,43.56,43.56,66821.0,33.216,33.2313,33.1932,33.1932,66821.0
2017-07-18 13:30:00,43.57,43.58,43.52,43.52,57747.0,33.2008,33.2084,33.1627,33.1627,57747.0
2017-07-18 13:40:00,43.52,43.55,43.44,43.52,94250.0,33.1627,33.1856,33.1017,33.1627,94250.0
2017-07-18 13:50:00,43.53,43.55,43.49,43.49,47345.0,33.1703,33.1856,33.1398,33.1398,47345.0
2017-07-18 14:00:00,43.48,43.5,43.44,43.45,41019.0,33.1322,33.1475,33.1017,33.1094,41019.0
2017-07-18 14:10:00,43.45,43.48,43.44,43.47,50836.0,33.1094,33.1322,33.1017,33.1246,50836.0
2017-07-18 14:20:00,43.47,43.49,43.4,43.42,57809.0,33.1246,33.1398,33.0713,33.0865,57809.0
2017-07-18 14:30:00,43.43,43.5,43.43,43.48,44253.0,33.0941,33.1475,33.0941,33.1322,44253.0
2017-07-18 14:40:00,43.48,43.56,43.47,43.54,250233.0,33.1322,33.1932,33.1246,33.1779,250233.0
2017-07-18 14:50:00,43.55,43.56,43.49,43.5,104130.0,33.1856,33.1932,33.1398,33.1475,104130.0
2017-07-18 15:00:00,43.5,43.52,43.48,43.49,98038.0,33.1475,33.1627,33.1322,33.1398,98038.0
2017-07-18 15:10:00,43.49,43.56,43.49,43.54,116833.0,33.1398,33.1932,33.1398,33.1779,116833.0
2017-07-18 15:20:00,43.55,43.58,43.52,43.56,162225.0,33.1856,33.2084,33.1627,33.1932,162225.0
2017-07-18 15:30:00,43.55,43.57,43.5,43.5,117864.0,33.1856,33.2008,33.1475,33.1475,117864.0
2017-07-18 15:40:00,43.51,43.56,43.5,43.56,237516.0,33.1551,33.1932,33.1475,33.1932,237516.0
2017-07-18 15:50:00,43.56,43.57,43.54,43.57,492642.0,33.1932,33.2008,33.1779,33.2008,492642.0
2017-07-19 09:30:00,43.64,43.69,43.57,43.64,48943.0,33.2541,33.2922,33.2008,33.2541,48943.0
2017-07-19 09:40:00,43.64,43.68,43.57,43.57,24515.0,33.2541,33.2846,33.2008,33.2008,24515.0
2017-07-19 09:50:00,43.57,43.66,43.52,43.52,58973.0,33.2008,33.2694,33.1627,33.1627,58973.0
2017-07-19 10:00:00,43.52,43.56,43.51,43.51,44133.0,33.1627,33.1932,33.1551,33.1551,44133.0
2017-07-19 10:10:00,43.51,43.51,43.43,43.43,48420.0,33.1551,33.1551,33.0941,33.0941,48420.0
2017-07-19 10:20:00,43.43,43.48,43.43,43.46,16639.0,33.0941,33.1322,33.0941,33.117,16639.0
2017-07-19 10:30:00,43.46,43.59,43.46,43.55,50838.0,33.117,33.216,33.117,33.1856,50838.0
2017-07-19 10:40:00,43.55,43.6,43.52,43.58,45475.0,33.1856,33.2237,33.1627,33.2084,45475.0
2017-07-19 10:50:00,43.57,43.62,43.57,43.61,65926.0,33.2008,33.2389,33.2008,33.2313,65926.0
2017-07-19 11:00:00,43.61,43.62,43.55,43.58,60604.0,33.2313,33.2389,33.1856,33.2084,60604.0
2017-07-19 11:10:00,43.58,43.58,43.5,43.53,56993.0,33.2084,33.2084,33.1475,33.1703,56993.0
2017-07-19 11:20:00,43.54,43.67,43.54,43.66,45140.0,33.1779,33.277,33.1779,33.2694,45140.0
2017-07-19 11:30:00,43.66,43.71,43.64,43.71,38476.0,33.2694,33.3075,33.2541,33.3075,38476.0
2017-07-19 11:40:00,43.71,43.73,43.69,43.7,28040.0,33.3075,33.3227,33.2922,33.2999,28040.0
2017-07-19 11:50:00,43.7,43.72,43.63,43.65,29965.0,33.2999,33.3151,33.2465,33.2618,29965.0
2017-07-19 12:00:00,43.65,43.68,43.64,43.65,21659.0,33.2618,33.2846,33.2541,33.2618,21659.0
2017-07-19 12:10:00,43.65,43.71,43.64,43.71,52899.0,33.2618,33.3075,33.2541,33.3075,52899.0
2017-07-19 12:20:00,43.7,43.75,43.7,43.74,39679.0,33.2999,33.338,33.2999,33.3303,39679.0
2017-07-19 12:30:00,43.74,43.76,43.72,43.75,55330.0,33.3303,33.3456,33.3151,33.338,55330.0
2017-07-19 12:40:00,43.76,43.79,43.73,43.73,53795.0,33.3456,33.3684,33.3227,33.3227,53795.0
2017-07-19 12:50:00,43.73,43.81,43.73,43.8,34743.0,33.3227,33.3837,33.3227,33.3761,34743.0
2017-07-19 13:00:00,43.8,43.83,43.79,43.82,33458.0,33.3761,33.3989,33.3684,33.3913,33458.0
2017-07-19 13:10:00,43.81,43.83,43.78,43.83,37834.0,33.3837,33.3989,33.3608,33.3989,37834.0
2017-07-19 13:20:00,43.83,43.89,43.81,43.89,71220.0,33.3989,33.4446,33.3837,33.4446,71220.0
2017-07-19 13:30:00,43.89,43.94,43.87,43.94,58723.0,33.4446,33.4827,33.4294,33.4827,58723.0
2017-07-19 13:40:00,43.94,43.98,43.93,43.98,63813.0,33.4827,33.5132,33.4751,33.5132,63813.0
2017-07-19 13:50:00,43.98,44.04,43.97,44.04,81457.0,33.5132,33.5589,33.5056,33.5589,81457.0
2017-07-19 14:00:00,44.04,44.08,44.02,44.03,113587.0,33.5589,33.5894,33.5437,33.5513,113587.0
2017-07-19 14:10:00,44.03,44.08,44.02,44.05,59119.0,33.5513,33.5894,33.5437,33.5666,59119.0
2017-07-19 14:20:00,44.05,44.12,44.03,44.11,155153.0,33.5666,33.6199,33.5513,33.6123,155153.0
2017-07-19 14:30:00,44.1,44.14,44.08,44.14,114000.0,33.6047,33.6351,33.5894,33.6351,114000.0
2017-07-19 14:40:00,44.13,44.19,44.13,44.15,69970.0,33.6275,33.6732,33.6275,33.6428,69970.0
2017-07-19 14:50:00,44.16,44.2,44.12,44.18,84395.0,33.6504,33.6809,33.6199,33.6656,84395.0
2017-07-19 15:00:00,44.18,44.23,44.17,44.17,108894.0,33.6656,33.7037,33.658,33.658,108894.0
2017-07-19 15:10:00,44.17,44.25,44.16,44.25,117435.0,33.658,33.719,33.6504,33.719,117435.0
2017-07-19 15:20:00,44.25,44.27,44.23,44.26,117338.0,33.719,33.7342,33.7037,33.7266,117338.0
2017-07-19 15:30:00,44.25,44.31,44.25,44.3,192101.0,33.719,33.7647,33.719,33.7571,192101.0
2017-07-19 15:40:00,44.3,44.31,44.2,44.21,315866.0,33.7571,33.7647,33.6809,33.6885,315866.0
2017-07-19 15:50:00,44.21,44.24,44.13,44.2,672932.0,33.6885,33.7113,33.6275,33.6809,672932.0
2017-07-20 09:30:00,44.37,44.39,44.22,44.29,39814.0,33.8104,33.8256,33.6961,33.7494,39814.0
2017-07-20 09:40:00,44.29,44.3,44.21,44.22,37390.0,33.7494,33.7571,33.6885,33.6961,37390.0
2017-07-20 09:50:00,44.21,44.31,44.21,44.29,41380.0,33.6885,33.7647,33.6885,33.7494,41380.0
2017-07-20 10:00:00,44.3,44.31,44.23,44.24,58935.0,33.7571,33.7647,33.7037,33.7113,58935.0
2017-07-20 10:10:00,44.24,44.31,44.23,44.29,92275.0,33.7113,33.7647,33.7037,33.7494,92275.0
2017-07-20 10:20:00,44.29,44.36,44.28,44.33,89256.0,33.7494,33.8028,33.7418,33.7799,89256.0
2017-07-20 10:30:00,44.32,44.44,44.29,44.43,125198.0,33.7723,33.8637,33.7494,33.8561,125198.0
2017-07-20 10:40:00,44.43,44.49,44.39,44.49,43878.0,33.8561,33.9018,33.8256,33.9018,43878.0
2017-07-20 10:50:00,44.48,44.49,44.44,44.45,23256.0,33.8942,33.9018,33.8637,33.8714,23256.0
2017-07-20 11:00:00,44.45,44.49,44.42,44.44,50732.0,33.8714,33.9018,33.8485,33.8637,50732.0
2017-07-20 11:10:00,44.43,44.44,44.4,44.43,83437.0,33.8561,33.8637,33.8333,33.8561,83437.0
2017-07-20 11:20:00,44.44,44.48,44.41,44.43,31243.0,33.8637,33.8942,33.8409,33.8561,31243.0
2017-07-20 11:30:00,44.42,44.45,44.37,44.37,53358.0,33.8485,33.8714,33.8104,33.8104,53358.0
2017-07-20 11:40:00,44.38,44.42,44.36,44.41,21941.0,33.818,33.8485,33.8028,33.8409,21941.0
2017-07-20 11:50:00,44.41,44.42,44.39,44.41,30693.0,33.8409,33.8485,33.8256,33.8409,30693.0
2017-07-20 12:00:00,44.41,44.45,44.4,44.44,97327.0,33.8409,33.8714,33.8333,33.8637,97327.0
2017-07-20 12:10:00,44.44,44.45,44.41,44.41,431712.0,33.8637,33.8714,33.8409,33.8409,431712.0
2017-07-20 12:20:00,44.41,44.45,44.4,44.45,363558.0,33.8409,33.8714,33.8333,33.8714,363558.0
2017-07-20 12:30:00,44.44,44.46,44.43,44.44,34117.0,33.8637,33.879,33.8561,33.8637,34117.0
2017-07-20 12:40:00,44.44,44.47,44.43,44.46,45153.0,33.8637,33.8866,33.8561,33.879,45153.0
2017-07-20 12:50:00,44.46,44.49,44.45,44.46,24832.0,33.879,33.9018,33.8714,33.879,24832.0
2017-07-20 13:00:00,44.46,44.49,44.45,44.49,56572.0,33.879,33.9018,33.8714,33.9018,56572.0
2017-07-20 13:10:00,44.5,44.5,44.48,44.49,22675.0,33.9095,33.9095,33.8942,33.9018,22675.0
2017-07-20 13:20:00,44.49,44.5,44.47,44.47,23430.0,33.9018,33.9095,33.8866,33.8866,23430.0
2017-07-20 13:30:00,44.47,44.48,44.46,44.48,19523.0,33.8866,33.8942,33.879,33.8942,19523.0
2017-07-20 13:40:00,44.48,44.48,44.44,44.44,25951.0,33.8942,33.8942,33.8637,33.8637,25951.0
2017-07-20 13:50:00,44.44,44.47,44.43,44.46,34070.0,33.8637,33.8866,33.8561,33.879,34070.0
2017-07-20 14:00:00,44.46,44.47,44.44,44.46,22343.0,33.879,33.8866,33.8637,33.879,22343.0
2017-07-20 14:10:00,44.45,44.47,44.45,44.47,23709.0,33.8714,33.8866,33.8714,33.8866,23709.0
2017-07-20 14:20:00,44.47,44.47,44.45,44.46,21015.0,33.8866,33.8866,33.8714,33.879,21015.0
2017-07-20 14:30:00,44.45,44.52,44.45,44.5,47938.0,33.8714,33.9247,33.8714,33.9095,47938.0
2017-07-20 14:40:00,44.49,44.53,44.48,44.53,35079.0,33.9018,33.9323,33.8942,33.9323,35079.0
2017-07-20 14:50:00,44.53,44.58,44.52,44.57,41299.0,33.9323,33.9704,33.9247,33.9628,41299.0
2017-07-20 15:00:00,44.57,44.64,44.56,44.61,66030.0,33.9628,34.0161,33.9552,33.9933,66030.0
2017-07-20 15:10:00,44.6,44.66,44.6,44.62,45296.0,33.9857,34.0314,33.9857,34.0009,45296.0
2017-07-20 15:20:00,44.63,44.63,44.58,44.61,41041.0,34.0085,34.0085,33.9704,33.9933,41041.0
2017-07-20 15:30:00,44.61,44.62,44.48,44.48,64167.0,33.9933,34.0009,33.8942,33.8942,64167.0
2017-07-20 15:40:00,44.48,44.5,44.45,44.47,125397.0,33.8942,33.9095,33.8714,33.8866,125397.0
2017-07-20 15:50:00,44.47,44.52,44.46,44.52,228949.0,33.8866,33.9247,33.879,33.9247,228949.0
2017-07-21 09:30:00,44.44,44.59,44.44,44.49,144678.0,33.8637,33.978,33.8637,33.9018,144678.0
2017-07-21 09:40:00,44.48,44.5,44.44,44.45,45322.0,33.8942,33.9095,33.8637,33.8714,45322.0
2017-07-21 09:50:00,44.44,44.49,44.4,44.41,69732.0,33.8637,33.9018,33.8333,33.8409,69732.0
2017-07-21 10:00:00,44.41,44.46,44.37,44.45,72409.0,33.8409,33.879,33.8104,33.8714,72409.0
2017-07-21 10:10:00,44.45,44.55,44.44,44.54,27696.0,33.8714,33.9476,33.8637,33.9399,27696.0
2017-07-21 10:20:00,44.53,44.59,44.52,44.57,27578.0,33.9323,33.978,33.9247,33.9628,27578.0
2017-07-21 10:30:00,44.57,44.6,44.54,44.56,22148.0,33.9628,33.9857,33.9399,33.9552,22148.0
2017-07-21 10:40:00,44.56,44.64,44.54,44.63,22263.0,33.9552,34.0161,33.9399,34.0085,22263.0
2017-07-21 10:50:00,44.63,44.63,44.55,44.55,22798.0,34.0085,34.0085,33.9476,33.9476,22798.0
2017-07-21 11:00:00,44.55,44.56,44.49,44.51,51119.0,33.9476,33.9552,33.9018,33.9171,51119.0
2017-07-21 11:10:00,44.51,44.56,44.51,44.54,23219.0,33.9171,33.9552,33.9171,33.9399,23219.0
2017-07-21 11:20:00,44.54,44.55,44.51,44.53,25553.0,33.9399,33.9476,33.9171,33.9323,25553.0
2017-07-21 11:30:00,44.54,44.59,44.53,44.58,28797.0,33.9399,33.978,33.9323,33.9704,28797.0
2017-07-21 11:40:00,44.57,44.58,44.47,44.5,59059.0,33.9628,33.9704,33.8866,33.9095,59059.0
2017-07-21 11:50:00,44.5,44.55,44.49,44.49,32166.0,33.9095,33.9476,33.9018,33.9018,32166.0
2017-07-21 12:00:00,44.5,44.51,44.47,44.48,23106.0,33.9095,33.9171,33.8866,33.8942,23106.0
2017-07-21 12:10:00,44.48,44.54,44.47,44.54,21325.0,33.8942,33.9399,33.8866,33.9399,21325.0
2017-07-21 12:20:00,44.54,44.56,44.52,44.53,25824.0,33.9399,33.9552,33.9247,33.9323,25824.0
2017-07-21 12:30:00,44.53,44.58,44.53,44.58,24577.0,33.9323,33.9704,33.9323,33.9704,24577.0
2017-07-21 12:40:00,44.58,44.63,44.57,44.62,19135.0,33.9704,34.0085,33.9628,34.0009,19135.0
2017-07-21 12:50:00,44.63,44.63,44.6,44.63,20336.0,34.0085,34.0085,33.9857,34.0085,20336.0
2017-07-21 13:00:00,44.63,44.64,44.6,44.61,19733.0,34.0085,34.0161,33.9857,33.9933,19733.0
2017-07-21 13:10:00,44.61,44.61,44.58,44.59,37666.0,33.9933,33.9933,33.9704,33.978,37666.0
2017-07-21 13:20:00,44.59,44.61,44.58,44.61,19668.0,33.978,33.9933,33.9704,33.9933,19668.0
2017-07-21 13:30:00,44.6,44.6,44.55,44.57,22276.0,33.9857,33.9857,33.9476,33.9628,22276.0
2017-07-21 13:40:00,44.57,44.58,44.55,44.55,30074.0,33.9628,33.9704,33.9476,33.9476,30074.0
2017-07-21 13:50:00,44.55,44.55,44.53,44.55,27143.0,33.9476,33.9476,33.9323,33.9476,27143.0
2017-07-21 14:00:00,44.55,44.55,44.52,44.54,16557.0,33.9476,33.9476,33.9247,33.9399,16557.0
2017-07-21 14:10:00,44.54,44.56,44.52,44.55,22546.0,33.9399,33.9552,33.9247,33.9476,22546.0
2017-07-21 14:20:00,44.56,44.61,44.56,44.59,44247.0,33.9552,33.9933,33.9552,33.978,44247.0
2017-07-21 14:30:00,44.58,44.62,44.57,44.58,19425.0,33.9704,34.0009,33.9628,33.9704,19425.0
2017-07-21 14:40:00,44.58,44.59,44.55,44.59,66660.0,33.9704,33.978,33.9476,33.978,66660.0
2017-07-21 14:50:00,44.59,44.65,44.58,44.61,41197.0,33.978,34.0238,33.9704,33.9933,41197.0
2017-07-21 15:00:00,44.61,44.63,44.59,44.62,32227.0,33.9933,34.0085,33.978,34.0009,32227.0
2017-07-21 15:10:00,44.62,44.63,44.58,44.6,44635.0,34.0009,34.0085,33.9704,33.9857,44635.0
2017-07-21 15:20:00,44.6,44.65,44.59,44.64,34049.0,33.9857,34.0238,33.978,34.0161,34049.0
2017-07-21 15:30:00,44.64,44.64,44.61,44.61,76979.0,34.0161,34.0161,33.9933,33.9933,76979.0
2017-07-21 15:40:00,44.62,44.74,44.61,44.74,149187.0,34.0009,34.0923,33.9933,34.0923,149187.0
2017-07-21 15:50:00,44.74,44.75,44.69,44.74,297554.0,34.0923,34.1,34.0542,34.0923,297554.0
2017-07-24 09:30:00,44.75,44.75,44.38,44.4,85829.0,34.1,34.1,33.818,33.8333,85829.0
2017-07-24 09:40:00,44.39,44.41,44.34,44.35,87766.0,33.8256,33.8409,33.7875,33.7952,87766.0
2017-07-24 09:50:00,44.35,44.4,44.32,44.32,38893.0,33.7952,33.8333,33.7723,33.7723,38893.0
2017-07-24 10:00:00,44.32,44.38,44.29,44.34,38800.0,33.7723,33.818,33.7494,33.7875,38800.0
2017-07-24 10:10:00,44.34,44.34,44.21,44.27,76420.0,33.7875,33.7875,33.6885,33.7342,76420.0
2017-07-24 10:20:00,44.26,44.27,44.2,44.2,32112.0,33.7266,33.7342,33.6809,33.6809,32112.0
2017-07-24 10:30:00,44.2,44.26,44.17,44.22,35282.0,33.6809,33.7266,33.658,33.6961,35282.0
2017-07-24 10:40:00,44.23,44.27,44.2,44.24,26491.0,33.7037,33.7342,33.6809,33.7113,26491.0
2017-07-24 10:50:00,44.24,44.25,44.18,44.25,19211.0,33.7113,33.719,33.6656,33.719,19211.0
2017-07-24 11:00:00,44.25,44.31,44.25,44.28,21822.0,33.719,33.7647,33.719,33.7418,21822.0
2017-07-24 11:10:00,44.29,44.29,44.2,44.2,53049.0,33.7494,33.7494,33.6809,33.6809,53049.0
2017-07-24 11:20:00,44.2,44.21,44.15,44.2,59321.0,33.6809,33.6885,33.6428,33.6809,59321.0
2017-07-24 11:30:00,44.2,44.2,44.15,44.15,83124.0,33.6809,33.6809,33.6428,33.6428,83124.0
2017-07-24 11:40:00,44.16,44.18,44.13,44.18,29497.0,33.6504,33.6656,33.6275,33.6656,29497.0
2017-07-24 11:50:00,44.17,44.18,44.11,44.15,26482.0,33.658,33.6656,33.6123,33.6428,26482.0
2017-07-24 12:00:00,44.15,44.16,44.1,44.15,27680.0,33.6428,33.6504,33.6047,33.6428,27680.0
2017-07-24 12:10:00,44.16,44.16,44.1,44.1,23638.0,33.6504,33.6504,33.6047,33.6047,23638.0
2017-07-24 12:20:00,44.1,44.14,44.09,44.12,41369.0,33.6047,33.6351,33.597,33.6199,41369.0
2017-07-24 12:30:00,44.12,44.12,44.05,44.05,18545.0,33.6199,33.6199,33.5666,33.5666,18545.0
2017-07-24 12:40:00,44.05,44.09,44.04,44.08,40278.0,33.5666,33.597,33.5589,33.5894,40278.0
2017-07-24 12:50:00,44.09,44.14,44.08,44.12,41641.0,33.597,33.6351,33.5894,33.6199,41641.0
2017-07-24 13:00:00,44.13,44.13,44.08,44.09,32850.0,33.6275,33.6275,33.5894,33.597,32850.0
2017-07-24 13:10:00,44.09,44.1,44.05,44.06,22767.0,33.597,33.6047,33.5666,33.5742,22767.0
2017-07-24 13:20:00,44.06,44.08,44.05,44.08,21146.0,33.5742,33.5894,33.5666,33.5894,21146.0
2017-07-24 13:30:00,44.08,44.08,44.03,44.06,29271.0,33.5894,33.5894,33.5513,33.5742,29271.0
2017-07-24 13:40:00,44.06,44.09,44.05,44.05,29254.0,33.5742,33.597,33.5666,33.5666,29254.0
2017-07-24 13:50:00,44.05,44.06,44.01,44.03,33738.0,33.5666,33.5742,33.5361,33.5513,33738.0
2017-07-24 14:00:00,44.02,44.08,44.02,44.08,55313.0,33.5437,33.5894,33.5437,33.5894,55313.0
2017-07-24 14:10:00,44.07,44.14,44.07,44.13,105006.0,33.5818,33.6351,33.5818,33.6275,105006.0
2017-07-24 14:20:00,44.13,44.13,44.04,44.06,37532.0,33.6275,33.6275,33.5589,33.5742,37532.0
2017-07-24 14:30:00,44.05,44.07,44.04,44.06,42502.0,33.5666,33.5818,33.5589,33.5742,42502.0
2017-07-24 14:40:00,44.07,44.07,44.02,44.05,44346.0,33.5818,33.5818,33.5437,33.5666,44346.0
2017-07-24 14:50:00,44.05,44.09,44.05,44.07,66909.0,33.5666,33.597,33.5666,33.5818,66909.0
2017-07-24 15:00:00,44.09,44.15,44.08,44.13,41744.0,33.597,33.6428,33.5894,33.6275,41744.0
2017-07-24 15:10:00,44.12,44.18,44.11,44.12,159413.0,33.6199,33.6656,33.6123,33.6199,159413.0
2017-07-24 15:20:00,44.12,44.18,44.12,44.16,183969.0,33.6199,33.6656,33.6199,33.6504,183969.0
2017-07-24 15:30:00,44.16,44.17,44.1,44.11,118822.0,33.6504,33.658,33.6047,33.6123,118822.0
2017-07-24 15:40:00,44.11,44.13,44.04,44.05,160632.0,33.6123,33.6275,33.5589,33.5666,160632.0
2017-07-24 15:50:00,44.05,44.08,44.03,44.04,285897.0,33.5666,33.5894,33.5513,33.5589,285897.0
2017-07-25 09:30:00,44.12,44.21,43.94,43.99,92992.0,33.6199,33.6885,33.4827,33.5208,92992.0
2017-07-25 09:40:00,43.99,44.11,43.95,44.08,49495.0,33.5208,33.6123,33.4904,33.5894,49495.0
2017-07-25 09:50:00,44.08,44.09,43.98,44.04,41715.0,33.5894,33.597,33.5132,33.5589,41715.0
2017-07-25 10:00:00,44.04,44.05,43.93,43.93,40095.0,33.5589,33.5666,33.4751,33.4751,40095.0
2017-07-25 10:10:00,43.94,44.05,43.92,44.02,49525.0,33.4827,33.5666,33.4675,33.5437,49525.0
2017-07-25 10:20:00,44.02,44.03,43.97,44.02,32214.0,33.5437,33.5513,33.5056,33.5437,32214.0
2017-07-25 10:30:00,44.02,44.03,43.97,44.01,57740.0,33.5437,33.5513,33.5056,33.5361,57740.0
2017-07-25 10:40:00,44.01,44.02,43.94,43.96,23603.0,33.5361,33.5437,33.4827,33.498,23603.0
2017-07-25 10:50:00,43.96,43.98,43.93,43.95,22994.0,33.498,33.5132,33.4751,33.4904,22994.0
2017-07-25 11:00:00,43.95,43.98,43.92,43.94,32615.0,33.4904,33.5132,33.4675,33.4827,32615.0
2017-07-25 11:10:00,43.94,43.95,43.9,43.9,29316.0,33.4827,33.4904,33.4523,33.4523,29316.0
2017-07-25 11:20:00,43.91,43.93,43.89,43.93,22956.0,33.4599,33.4751,33.4446,33.4751,22956.0
2017-07-25 11:30:00,43.94,43.95,43.89,43.89,25041.0,33.4827,33.4904,33.4446,33.4446,25041.0
2017-07-25 11:40:00,43.9,43.91,43.88,43.89,14344.0,33.4523,33.4599,33.437,33.4446,14344.0
2017-07-25 11:50:00,43.88,43.88,43.82,43.83,22469.0,33.437,33.437,33.3913,33.3989,22469.0
2017-07-25 12:00:00,43.83,43.87,43.82,43.83,27545.0,33.3989,33.4294,33.3913,33.3989,27545.0
2017-07-25 12:10:00,43.84,43.84,43.78,43.79,23652.0,33.4065,33.4065,33.3608,33.3684,23652.0
2017-07-25 12:20:00,43.8,43.86,43.79,43.8,44309.0,33.3761,33.4218,33.3684,33.3761,44309.0
2017-07-25 12:30:00,43.79,43.81,43.78,43.78,45318.0,33.3684,33.3837,33.3608,33.3608,45318.0
2017-07-25 12:40:00,43.78,43.79,43.76,43.79,18351.0,33.3608,33.3684,33.3456,33.3684,18351.0
2017-07-25 12:50:00,43.78,43.8,43.77,43.8,15511.0,33.3608,33.3761,33.3532,33.3761,15511.0
2017-07-25 13:00:00,43.8,43.82,43.78,43.81,17771.0,33.3761,33.3913,33.3608,33.3837,17771.0
2017-07-25 13:10:00,43.8,43.82,43.78,43.79,12912.0,33.3761,33.3913,33.3608,33.3684,12912.0
2017-07-25 13:20:00,43.79,43.85,43.79,43.85,31554.0,33.3684,33.4142,33.3684,33.4142,31554.0
2017-07-25 13:30:00,43.84,43.86,43.82,43.83,33196.0,33.4065,33.4218,33.3913,33.3989,33196.0
2017-07-25 13:40:00,43.83,43.83,43.79,43.8,23009.0,33.3989,33.3989,33.3684,33.3761,23009.0
2017-07-25 13:50:00,43.8,43.82,43.8,43.82,24213.0,33.3761,33.3913,33.3761,33.3913,24213.0
2017-07-25 14:00:00,43.83,43.85,43.82,43.83,18626.0,33.3989,33.4142,33.3913,33.3989,18626.0
2017-07-25 14:10:00,43.83,43.85,43.82,43.82,19590.0,33.3989,33.4142,33.3913,33.3913,19590.0
2017-07-25 14:20:00,43.83,43.83,43.76,43.79,67453.0,33.3989,33.3989,33.3456,33.3684,67453.0
2017-07-25 14:30:00,43.8,43.81,43.78,43.8,38211.0,33.3761,33.3837,33.3608,33.3761,38211.0
2017-07-25 14:40:00,43.81,43.82,43.75,43.77,34954.0,33.3837,33.3913,33.338,33.3532,34954.0
2017-07-25 14:50:00,43.77,43.82,43.77,43.8,27073.0,33.3532,33.3913,33.3532,33.3761,27073.0
2017-07-25 15:00:00,43.8,43.81,43.75,43.76,46364.0,33.3761,33.3837,33.338,33.3456,46364.0
2017-07-25 15:10:00,43.76,43.77,43.7,43.71,56337.0,33.3456,33.3532,33.2999,33.3075,56337.0
2017-07-25 15:20:00,43.7,43.71,43.67,43.69,46186.0,33.2999,33.3075,33.277,33.2922,46186.0
2017-07-25 15:30:00,43.69,43.78,43.67,43.78,604091.0,33.2922,33.3608,33.277,33.3608,604091.0
2017-07-25 15:40:00,43.79,43.83,43.73,43.83,219780.0,33.3684,33.3989,33.3227,33.3989,219780.0
2017-07-25 15:50:00,43.83,43.89,43.8,43.86,445365.0,33.3989,33.4446,33.3761,33.4218,445365.0
2017-07-26 09:30:00,43.87,44.01,43.84,44.01,82979.0,33.4294,33.5361,33.4065,33.5361,82979.0
2017-07-26 09:40:00,44.01,44.09,43.98,44.06,47303.0,33.5361,33.597,33.5132,33.5742,47303.0
2017-07-26 09:50:00,44.06,44.13,44.05,44.05,36070.0,33.5742,33.6275,33.5666,33.5666,36070.0
2017-07-26 10:00:00,44.05,44.2,44.02,44.14,89500.0,33.5666,33.6809,33.5437,33.6351,89500.0
2017-07-26 10:10:00,44.13,44.14,44.06,44.1,25655.0,33.6275,33.6351,33.5742,33.6047,25655.0
2017-07-26 10:20:00,44.11,44.12,44.04,44.05,49019.0,33.6123,33.6199,33.5589,33.5666,49019.0
2017-07-26 10:30:00,44.05,44.13,44.05,44.13,53302.0,33.5666,33.6275,33.5666,33.6275,53302.0
2017-07-26 10:40:00,44.13,44.15,44.09,44.14,42866.0,33.6275,33.6428,33.597,33.6351,42866.0
2017-07-26 10:50:00,44.15,44.18,44.13,44.13,31100.0,33.6428,33.6656,33.6275,33.6275,31100.0
2017-07-26 11:00:00,44.12,44.17,44.1,44.11,25157.0,33.6199,33.658,33.6047,33.6123,25157.0
2017-07-26 11:10:00,44.11,44.13,44.1,44.12,22057.0,33.6123,33.6275,33.6047,33.6199,22057.0
2017-07-26 11:20:00,44.12,44.12,44.09,44.11,21435.0,33.6199,33.6199,33.597,33.6123,21435.0
2017-07-26 11:30:00,44.1,44.11,44.06,44.07,17959.0,33.6047,33.6123,33.5742,33.5818,17959.0
2017-07-26 11:40:00,44.06,44.07,44.05,44.05,12161.0,33.5742,33.5818,33.5666,33.5666,12161.0
2017-07-26 11:50:00,44.06,44.08,44.03,44.05,20971.0,33.5742,33.5894,33.5513,33.5666,20971.0
2017-07-26 12:00:00,44.06,44.06,44.03,44.05,11176.0,33.5742,33.5742,33.5513,33.5666,11176.0
2017-07-26 12:10:00,44.05,44.08,44.03,44.08,15190.0,33.5666,33.5894,33.5513,33.5894,15190.0
2017-07-26 12:20:00,44.07,44.07,44.0,44.01,20990.0,33.5818,33.5818,33.5285,33.5361,20990.0
2017-07-26 12:30:00,44.01,44.05,44.01,44.04,43291.0,33.5361,33.5666,33.5361,33.5589,43291.0
2017-07-26 12:40:00,44.05,44.05,44.0,44.01,24822.0,33.5666,33.5666,33.5285,33.5361,24822.0
2017-07-26 12:50:00,44.02,44.03,43.96,43.96,20803.0,33.5437,33.5513,33.498,33.498,20803.0
2017-07-26 13:00:00,43.96,44.01,43.96,44.0,22922.0,33.498,33.5361,33.498,33.5285,22922.0
2017-07-26 13:10:00,43.99,44.0,43.96,44.0,19635.0,33.5208,33.5285,33.498,33.5285,19635.0
2017-07-26 13:20:00,44.0,44.01,43.94,43.95,13330.0,33.5285,33.5361,33.4827,33.4904,13330.0
2017-07-26 13:30:00,43.96,44.0,43.94,44.0,22485.0,33.498,33.5285,33.4827,33.5285,22485.0
2017-07-26 13:40:00,43.99,44.01,43.98,43.98,13594.0,33.5208,33.5361,33.5132,33.5132,13594.0
2017-07-26 13:50:00,43.98,44.03,43.89,43.9,28154.0,33.5132,33.5513,33.4446,33.4523,28154.0
2017-07-26 14:00:00,43.91,44.06,43.9,44.04,35971.0,33.4599,33.5742,33.4523,33.5589,35971.0
2017-07-26 14:10:00,44.04,44.15,44.03,44.1,79491.0,33.5589,33.6428,33.5513,33.6047,79491.0
2017-07-26 14:20:00,44.1,44.15,44.06,44.14,51952.0,33.6047,33.6428,33.5742,33.6351,51952.0
2017-07-26 14:30:00,44.15,44.2,44.12,44.19,45098.0,33.6428,33.6809,33.6199,33.6732,45098.0
2017-07-26 14:40:00,44.18,44.22,44.16,44.2,31798.0,33.6656,33.6961,33.6504,33.6809,31798.0
2017-07-26 14:50:00,44.2,44.23,44.14,44.17,47582.0,33.6809,33.7037,33.6351,33.658,47582.0
2017-07-26 15:00:00,44.17,44.24,44.17,44.22,53872.0,33.658,33.7113,33.658,33.6961,53872.0
2017-07-26 15:10:00,44.23,44.23,44.17,44.2,42826.0,33.7037,33.7037,33.658,33.6809,42826.0
2017-07-26 15:20:00,44.19,44.2,44.15,44.2,44885.0,33.6732,33.6809,33.6428,33.6809,44885.0
2017-07-26 15:30:00,44.2,44.23,44.17,44.23,79310.0,33.6809,33.7037,33.658,33.7037,79310.0
2017-07-26 15:40:00,44.22,44.24,44.19,44.23,149691.0,33.6961,33.7113,33.6732,33.7037,149691.0
2017-07-26 15:50:00,44.23,44.3,44.22,44.29,184376.0,33.7037,33.7571,33.6961,33.7494,184376.0
2017-07-27 09:30:00,44.24,44.25,44.11,44.16,37223.0,33.7113,33.719,33.6123,33.6504,37223.0
2017-07-27 09:40:00,44.16,44.23,44.1,44.12,42477.0,33.6504,33.7037,33.6047,33.6199,42477.0
2017-07-27 09:50:00,44.12,44.23,44.11,44.21,53186.0,33.6199,33.7037,33.6123,33.6885,53186.0
2017-07-27 10:00:00,44.22,44.27,44.14,44.24,95427.0,33.6961,33.7342,33.6351,33.7113,95427.0
2017-07-27 10:10:00,44.24,44.28,44.22,44.26,26064.0,33.7113,33.7418,33.6961,33.7266,26064.0
2017-07-27 10:20:00,44.26,44.27,44.14,44.15,42263.0,33.7266,33.7342,33.6351,33.6428,42263.0
2017-07-27 10:30:00,44.16,44.19,44.14,44.18,32064.0,33.6504,33.6732,33.6351,33.6656,32064.0
2017-07-27 10:40:00,44.17,44.17,44.12,44.13,27984.0,33.658,33.658,33.6199,33.6275,27984.0
2017-07-27 10:50:00,44.13,44.13,44.04,44.05,42889.0,33.6275,33.6275,33.5589,33.5666,42889.0
2017-07-27 11:00:00,44.06,44.14,44.06,44.14,33026.0,33.5742,33.6351,33.5742,33.6351,33026.0
2017-07-27 11:10:00,44.15,44.2,44.14,44.18,29789.0,33.6428,33.6809,33.6351,33.6656,29789.0
2017-07-27 11:20:00,44.17,44.21,44.16,44.18,20015.0,33.658,33.6885,33.6504,33.6656,20015.0
2017-07-27 11:30:00,44.18,44.18,44.14,44.14,24274.0,33.6656,33.6656,33.6351,33.6351,24274.0
2017-07-27 11:40:00,44.15,44.18,44.13,44.18,21569.0,33.6428,33.6656,33.6275,33.6656,21569.0
2017-07-27 11:50:00,44.18,44.18,44.15,44.16,19256.0,33.6656,33.6656,33.6428,33.6504,19256.0
2017-07-27 12:00:00,44.16,44.18,44.15,44.16,27107.0,33.6504,33.6656,33.6428,33.6504,27107.0
2017-07-27 12:10:00,44.16,44.19,44.16,44.19,20652.0,33.6504,33.6732,33.6504,33.6732,20652.0
2017-07-27 12:20:00,44.19,44.19,44.15,44.18,151811.0,33.6732,33.6732,33.6428,33.6656,151811.0
2017-07-27 12:30:00,44.18,44.21,44.14,44.19,79363.0,33.6656,33.6885,33.6351,33.6732,79363.0
2017-07-27 12:40:00,44.19,44.23,44.18,44.19,47249.0,33.6732,33.7037,33.6656,33.6732,47249.0
2017-07-27 12:50:00,44.18,44.32,44.17,44.31,47721.0,33.6656,33.7723,33.658,33.7647,47721.0
2017-07-27 13:00:00,44.3,44.31,44.26,44.28,48922.0,33.7571,33.7647,33.7266,33.7418,48922.0
2017-07-27 13:10:00,44.27,44.32,44.25,44.29,40957.0,33.7342,33.7723,33.719,33.7494,40957.0
2017-07-27 13:20:00,44.29,44.43,44.27,44.38,69362.0,33.7494,33.8561,33.7342,33.818,69362.0
2017-07-27 13:30:00,44.37,44.39,44.32,44.39,53289.0,33.8104,33.8256,33.7723,33.8256,53289.0
2017-07-27 13:40:00,44.39,44.4,44.28,44.3,63358.0,33.8256,33.8333,33.7418,33.7571,63358.0
2017-07-27 13:50:00,44.29,44.3,44.22,44.25,48361.0,33.7494,33.7571,33.6961,33.719,48361.0
2017-07-27 14:00:00,44.24,44.33,44.23,44.24,46075.0,33.7113,33.7799,33.7037,33.7113,46075.0
2017-07-27 14:10:00,44.24,44.31,44.21,44.3,49423.0,33.7113,33.7647,33.6885,33.7571,49423.0
2017-07-27 14:20:00,44.3,44.3,44.22,44.24,42724.0,33.7571,33.7571,33.6961,33.7113,42724.0
2017-07-27 14:30:00,44.24,44.31,44.24,44.26,27739.0,33.7113,33.7647,33.7113,33.7266,27739.0
2017-07-27 14:40:00,44.27,44.27,44.19,44.22,41324.0,33.7342,33.7342,33.6732,33.6961,41324.0
2017-07-27 14:50:00,44.22,44.23,44.18,44.19,33717.0,33.6961,33.7037,33.6656,33.6732,33717.0
2017-07-27 15:00:00,44.2,44.24,44.19,44.23,51339.0,33.6809,33.7113,33.6732,33.7037,51339.0
2017-07-27 15:10:00,44.22,44.29,44.22,44.29,49415.0,33.6961,33.7494,33.6961,33.7494,49415.0
2017-07-27 15:20:00,44.3,44.37,44.29,44.37,51474.0,33.7571,33.8104,33.7494,33.8104,51474.0
2017-07-27 15:30:00,44.36,44.4,44.35,44.37,88468.0,33.8028,33.8333,33.7952,33.8104,88468.0
2017-07-27 15:40:00,44.38,44.44,44.36,44.41,118944.0,33.818,33.8637,33.8028,33.8409,118944.0
2017-07-27 15:50:00,44.4,44.41,44.31,44.36,322078.0,33.8333,33.8409,33.7647,33.8028,322078.0
2017-07-28 09:30:00,43.63,44.6,43.63,44.3,81543.0,33.2465,33.9857,33.2465,33.7571,81543.0
2017-07-28 09:40:00,44.24,44.26,44.09,44.21,34407.0,33.7113,33.7266,33.597,33.6885,34407.0
2017-07-28 09:50:00,44.22,44.27,44.19,44.23,44294.0,33.6961,33.7342,33.6732,33.7037,44294.0
2017-07-28 10:00:00,44.23,44.25,44.1,44.19,42908.0,33.7037,33.719,33.6047,33.6732,42908.0
2017-07-28 10:10:00,44.19,44.37,44.18,44.31,61332.0,33.6732,33.8104,33.6656,33.7647,61332.0
2017-07-28 10:20:00,44.3,44.5,44.3,44.44,69798.0,33.7571,33.9095,33.7571,33.8637,69798.0
2017-07-28 10:30:00,44.43,44.45,44.36,44.36,28201.0,33.8561,33.8714,33.8028,33.8028,28201.0
2017-07-28 10:40:00,44.37,44.37,44.28,44.29,21236.0,33.8104,33.8104,33.7418,33.7494,21236.0
2017-07-28 10:50:00,44.29,44.33,44.21,44.24,23724.0,33.7494,33.7799,33.6885,33.7113,23724.0
2017-07-28 11:00:00,44.23,44.29,44.22,44.27,23347.0,33.7037,33.7494,33.6961,33.7342,23347.0
2017-07-28 11:10:00,44.26,44.44,44.22,44.43,34683.0,33.7266,33.8637,33.6961,33.8561,34683.0
2017-07-28 11:20:00,44.43,44.6,44.39,44.59,61903.0,33.8561,33.9857,33.8256,33.978,61903.0
2017-07-28 11:30:00,44.59,44.59,44.51,44.51,34377.0,33.978,33.978,33.9171,33.9171,34377.0
2017-07-28 11:40:00,44.51,44.52,44.47,44.52,20525.0,33.9171,33.9247,33.8866,33.9247,20525.0
2017-07-28 11:50:00,44.53,44.57,44.51,44.55,16747.0,33.9323,33.9628,33.9171,33.9476,16747.0
2017-07-28 12:00:00,44.55,44.6,44.55,44.6,50796.0,33.9476,33.9857,33.9476,33.9857,50796.0
2017-07-28 12:10:00,44.59,44.61,44.56,44.57,24252.0,33.978,33.9933,33.9552,33.9628,24252.0
2017-07-28 12:20:00,44.58,44.63,44.58,44.61,17726.0,33.9704,34.0085,33.9704,33.9933,17726.0
2017-07-28 12:30:00,44.6,44.7,44.6,44.62,50713.0,33.9857,34.0619,33.9857,34.0009,50713.0
2017-07-28 12:40:00,44.62,44.65,44.62,44.64,32442.0,34.0009,34.0238,34.0009,34.0161,32442.0
2017-07-28 12:50:00,44.65,44.67,44.62,44.66,23085.0,34.0238,34.039,34.0009,34.0314,23085.0
2017-07-28 13:00:00,44.66,44.7,44.65,44.68,26495.0,34.0314,34.0619,34.0238,34.0466,26495.0
2017-07-28 13:10:00,44.68,44.78,44.66,44.76,56623.0,34.0466,34.1228,34.0314,34.1076,56623.0
2017-07-28 13:20:00,44.75,44.77,44.75,44.76,32370.0,34.1,34.1152,34.1,34.1076,32370.0
2017-07-28 13:30:00,44.76,44.78,44.75,44.77,42085.0,34.1076,34.1228,34.1,34.1152,42085.0
2017-07-28 13:40:00,44.76,44.8,44.75,44.76,27033.0,34.1076,34.1381,34.1,34.1076,27033.0
2017-07-28 13:50:00,44.77,44.78,44.74,44.78,43823.0,34.1152,34.1228,34.0923,34.1228,43823.0
2017-07-28 14:00:00,44.77,44.81,44.75,44.79,36063.0,34.1152,34.1457,34.1,34.1304,36063.0
2017-07-28 14:10:00,44.79,44.87,44.77,44.84,40515.0,34.1304,34.1914,34.1152,34.1685,40515.0
2017-07-28 14:20:00,44.83,44.87,44.82,44.84,21375.0,34.1609,34.1914,34.1533,34.1685,21375.0
2017-07-28 14:30:00,44.84,44.87,44.83,44.83,21834.0,34.1685,34.1914,34.1609,34.1609,21834.0
2017-07-28 14:40:00,44.83,44.94,44.82,44.94,84492.0,34.1609,34.2447,34.1533,34.2447,84492.0
2017-07-28 14:50:00,44.94,44.95,44.82,44.82,55018.0,34.2447,34.2524,34.1533,34.1533,55018.0
2017-07-28 15:00:00,44.82,44.87,44.82,44.84,56978.0,34.1533,34.1914,34.1533,34.1685,56978.0
2017-07-28 15:10:00,44.84,44.93,44.83,44.93,126495.0,34.1685,34.2371,34.1609,34.2371,126495.0
2017-07-28 15:20:00,44.93,44.94,44.84,44.85,72768.0,34.2371,34.2447,34.1685,34.1762,72768.0
2017-07-28 15:30:00,44.86,44.87,44.82,44.83,349485.0,34.1838,34.1914,34.1533,34.1609,349485.0
2017-07-28 15:40:00,44.84,44.96,44.83,44.93,111756.0,34.1685,34.26,34.1609,34.2371,111756.0
2017-07-28 15:50:00,44.94,44.95,44.85,44.91,306897.0,34.2447,34.2524,34.1762,34.2219,306897.0
2017-07-31 09:30:00,44.91,44.99,44.54,44.86,72240.0,34.2219,34.2828,33.9399,34.1838,72240.0
2017-07-31 09:40:00,44.86,44.92,44.78,44.83,167450.0,34.1838,34.2295,34.1228,34.1609,167450.0
2017-07-31 09:50:00,44.83,44.94,44.82,44.92,50891.0,34.1609,34.2447,34.1533,34.2295,50891.0
2017-07-31 10:00:00,44.91,45.05,44.88,44.97,90351.0,34.2219,34.3286,34.199,34.2676,90351.0
2017-07-31 10:10:00,44.98,45.18,44.98,45.18,98266.0,34.2752,34.4276,34.2752,34.4276,98266.0
2017-07-31 10:20:00,45.18,45.25,45.16,45.25,62028.0,34.4276,34.481,34.4124,34.481,62028.0
2017-07-31 10:30:00,45.24,45.36,45.24,45.35,93780.0,34.4734,34.5648,34.4734,34.5572,93780.0
2017-07-31 10:40:00,45.36,45.36,45.12,45.14,179525.0,34.5648,34.5648,34.3819,34.3972,179525.0
2017-07-31 10:50:00,45.14,45.26,45.12,45.12,92228.0,34.3972,34.4886,34.3819,34.3819,92228.0
2017-07-31 11:00:00,45.12,45.2,45.11,45.15,111900.0,34.3819,34.4429,34.3743,34.4048,111900.0
2017-07-31 11:10:00,45.15,45.22,45.14,45.18,48756.0,34.4048,34.4581,34.3972,34.4276,48756.0
2017-07-31 11:20:00,45.18,45.24,45.17,45.24,43535.0,34.4276,34.4734,34.42,34.4734,43535.0
2017-07-31 11:30:00,45.24,45.25,45.14,45.15,47872.0,34.4734,34.481,34.3972,34.4048,47872.0
2017-07-31 11:40:00,45.15,45.17,45.15,45.15,49851.0,34.4048,34.42,34.4048,34.4048,49851.0
2017-07-31 11:50:00,45.15,45.17,45.04,45.08,78537.0,34.4048,34.42,34.3209,34.3514,78537.0
2017-07-31 12:00:00,45.08,45.13,45.07,45.1,69790.0,34.3514,34.3895,34.3438,34.3667,69790.0
2017-07-31 12:10:00,45.1,45.13,45.09,45.12,26404.0,34.3667,34.3895,34.359,34.3819,26404.0
2017-07-31 12:20:00,45.11,45.12,45.06,45.1,34723.0,34.3743,34.3819,34.3362,34.3667,34723.0
2017-07-31 12:30:00,45.11,45.11,45.03,45.04,32069.0,34.3743,34.3743,34.3133,34.3209,32069.0
2017-07-31 12:40:00,45.04,45.06,45.01,45.02,19753.0,34.3209,34.3362,34.2981,34.3057,19753.0
2017-07-31 12:50:00,45.02,45.03,45.01,45.03,14997.0,34.3057,34.3133,34.2981,34.3133,14997.0
2017-07-31 13:00:00,45.03,45.05,44.96,45.01,104288.0,34.3133,34.3286,34.26,34.2981,104288.0
2017-07-31 13:10:00,45.0,45.01,44.88,44.89,54700.0,34.2905,34.2981,34.199,34.2066,54700.0
2017-07-31 13:20:00,44.89,44.93,44.88,44.93,19993.0,34.2066,34.2371,34.199,34.2371,19993.0
2017-07-31 13:30:00,44.93,44.95,44.92,44.93,29581.0,34.2371,34.2524,34.2295,34.2371,29581.0
2017-07-31 13:40:00,44.92,44.96,44.91,44.95,45495.0,34.2295,34.26,34.2219,34.2524,45495.0
2017-07-31 13:50:00,44.96,44.98,44.93,44.97,36217.0,34.26,34.2752,34.2371,34.2676,36217.0
2017-07-31 14:00:00,44.97,45.02,44.96,44.97,37651.0,34.2676,34.3057,34.26,34.2676,37651.0
2017-07-31 14:10:00,44.96,45.01,44.96,44.97,42596.0,34.26,34.2981,34.26,34.2676,42596.0
2017-07-31 14:20:00,44.97,45.0,44.96,44.98,33119.0,34.2676,34.2905,34.26,34.2752,33119.0
2017-07-31 14:30:00,44.97,44.97,44.89,44.92,51065.0,34.2676,34.2676,34.2066,34.2295,51065.0
2017-07-31 14:40:00,44.91,44.97,44.91,44.97,28371.0,34.2219,34.2676,34.2219,34.2676,28371.0
2017-07-31 14:50:00,44.97,45.0,44.96,44.98,34876.0,34.2676,34.2905,34.26,34.2752,34876.0
2017-07-31 15:00:00,44.99,44.99,44.93,44.95,44295.0,34.2828,34.2828,34.2371,34.2524,44295.0
2017-07-31 15:10:00,44.95,44.99,44.94,44.98,43955.0,34.2524,34.2828,34.2447,34.2752,43955.0
2017-07-31 15:20:00,44.98,45.05,44.98,45.05,55362.0,34.2752,34.3286,34.2752,34.3286,55362.0
2017-07-31 15:30:00,45.05,45.06,45.03,45.05,86553.0,34.3286,34.3362,34.3133,34.3286,86553.0
2017-07-31 15:40:00,45.04,45.09,45.01,45.03,121524.0,34.3209,34.359,34.2981,34.3133,121524.0
2017-07-31 15:50:00,45.03,45.05,44.97,44.97,304581.0,34.3133,34.3286,34.2676,34.2676,304581.0
2017-08-01 09:30:00,45.09,45.21,45.0,45.06,103077.0,34.359,34.4505,34.2905,34.3362,103077.0
2017-08-01 09:40:00,45.05,45.14,45.03,45.06,60171.0,34.3286,34.3972,34.3133,34.3362,60171.0
2017-08-01 09:50:00,45.06,45.16,45.04,45.09,70751.0,34.3362,34.4124,34.3209,34.359,70751.0
2017-08-01 10:00:00,45.08,45.21,45.06,45.21,61892.0,34.3514,34.4505,34.3362,34.4505,61892.0
2017-08-01 10:10:00,45.21,45.3,45.19,45.2,72001.0,34.4505,34.5191,34.4353,34.4429,72001.0
2017-08-01 10:20:00,45.19,45.22,45.14,45.19,47734.0,34.4353,34.4581,34.3972,34.4353,47734.0
2017-08-01 10:30:00,45.19,45.21,45.14,45.2,73237.0,34.4353,34.4505,34.3972,34.4429,73237.0
2017-08-01 10:40:00,45.2,45.3,45.16,45.23,108127.0,34.4429,34.5191,34.4124,34.4657,108127.0
2017-08-01 10:50:00,45.23,45.23,45.16,45.18,67069.0,34.4657,34.4657,34.4124,34.4276,67069.0
2017-08-01 11:00:00,45.18,45.2,45.1,45.1,37270.0,34.4276,34.4429,34.3667,34.3667,37270.0
2017-08-01 11:10:00,45.11,45.14,45.05,45.07,60098.0,34.3743,34.3972,34.3286,34.3438,60098.0
2017-08-01 11:20:00,45.08,45.14,45.07,45.12,59419.0,34.3514,34.3972,34.3438,34.3819,59419.0
2017-08-01 11:30:00,45.13,45.19,45.09,45.18,33085.0,34.3895,34.4353,34.359,34.4276,33085.0
2017-08-01 11:40:00,45.19,45.2,45.16,45.17,33271.0,34.4353,34.4429,34.4124,34.42,33271.0
2017-08-01 11:50:00,45.17,45.2,45.17,45.19,21622.0,34.42,34.4429,34.42,34.4353,21622.0
2017-08-01 12:00:00,45.18,45.24,45.18,45.21,72624.0,34.4276,34.4734,34.4276,34.4505,72624.0
2017-08-01 12:10:00,45.21,45.21,45.17,45.17,34959.0,34.4505,34.4505,34.42,34.42,34959.0
2017-08-01 12:20:00,45.18,45.28,45.17,45.27,55984.0,34.4276,34.5038,34.42,34.4962,55984.0
2017-08-01 12:30:00,45.27,45.28,45.23,45.26,33467.0,34.4962,34.5038,34.4657,34.4886,33467.0
2017-08-01 12:40:00,45.26,45.29,45.23,45.24,31184.0,34.4886,34.5115,34.4657,34.4734,31184.0
2017-08-01 12:50:00,45.23,45.3,45.21,45.28,41036.0,34.4657,34.5191,34.4505,34.5038,41036.0
2017-08-01 13:00:00,45.29,45.31,45.23,45.23,33413.0,34.5115,34.5267,34.4657,34.4657,33413.0
2017-08-01 13:10:00,45.23,45.28,45.23,45.25,38541.0,34.4657,34.5038,34.4657,34.481,38541.0
2017-08-01 13:20:00,45.25,45.26,45.24,45.25,23061.0,34.481,34.4886,34.4734,34.481,23061.0
2017-08-01 13:30:00,45.25,45.29,45.22,45.29,31352.0,34.481,34.5115,34.4581,34.5115,31352.0
2017-08-01 13:40:00,45.28,45.36,45.28,45.36,42425.0,34.5038,34.5648,34.5038,34.5648,42425.0
2017-08-01 13:50:00,45.36,45.37,45.33,45.34,31781.0,34.5648,34.5724,34.5419,34.5496,31781.0
2017-08-01 14:00:00,45.33,45.4,45.33,45.4,75047.0,34.5419,34.5953,34.5419,34.5953,75047.0
2017-08-01 14:10:00,45.4,45.41,45.33,45.34,103481.0,34.5953,34.6029,34.5419,34.5496,103481.0
2017-08-01 14:20:00,45.34,45.38,45.32,45.33,42913.0,34.5496,34.58,34.5343,34.5419,42913.0
2017-08-01 14:30:00,45.34,45.37,45.33,45.34,37944.0,34.5496,34.5724,34.5419,34.5496,37944.0
2017-08-01 14:40:00,45.34,45.35,45.31,45.32,50028.0,34.5496,34.5572,34.5267,34.5343,50028.0
2017-08-01 14:50:00,45.31,45.33,45.26,45.33,59147.0,34.5267,34.5419,34.4886,34.5419,59147.0
2017-08-01 15:00:00,45.32,45.36,45.31,45.34,53121.0,34.5343,34.5648,34.5267,34.5496,53121.0
2017-08-01 15:10:00,45.35,45.35,45.29,45.3,113211.0,34.5572,34.5572,34.5115,34.5191,113211.0
2017-08-01 15:20:00,45.3,45.38,45.29,45.33,88700.0,34.5191,34.58,34.5115,34.5419,88700.0
2017-08-01 15:30:00,45.33,45.33,45.26,45.28,91770.0,34.5419,34.5419,34.4886,34.5038,91770.0
2017-08-01 15:40:00,45.28,45.32,45.22,45.23,215833.0,34.5038,34.5343,34.4581,34.4657,215833.0
2017-08-01 15:50:00,45.23,45.32,45.22,45.25,313447.0,34.4657,34.5343,34.4581,34.481,313447.0
2017-08-02 09:30:00,45.07,45.12,44.73,44.95,45581.0,34.3438,34.3819,34.0847,34.2524,45581.0
2017-08-02 09:40:00,44.96,45.1,44.96,45.09,38389.0,34.26,34.3667,34.26,34.359,38389.0
2017-08-02 09:50:00,45.08,45.13,45.04,45.09,50752.0,34.3514,34.3895,34.3209,34.359,50752.0
2017-08-02 10:00:00,45.09,45.21,45.09,45.18,48129.0,34.359,34.4505,34.359,34.4276,48129.0
2017-08-02 10:10:00,45.19,45.27,45.17,45.25,23166.0,34.4353,34.4962,34.42,34.481,23166.0
2017-08-02 10:20:00,45.26,45.31,45.23,45.27,25351.0,34.4886,34.5267,34.4657,34.4962,25351.0
2017-08-02 10:30:00,45.28,45.32,45.26,45.27,27571.0,34.5038,34.5343,34.4886,34.4962,27571.0
2017-08-02 10:40:00,45.27,45.31,45.22,45.22,36770.0,34.4962,34.5267,34.4581,34.4581,36770.0
2017-08-02 10:50:00,45.23,45.32,45.21,45.31,26000.0,34.4657,34.5343,34.4505,34.5267,26000.0
2017-08-02 11:00:00,45.32,45.34,45.29,45.32,37157.0,34.5343,34.5496,34.5115,34.5343,37157.0
2017-08-02 11:10:00,45.33,45.35,45.25,45.26,32198.0,34.5419,34.5572,34.481,34.4886,32198.0
2017-08-02 11:20:00,45.25,45.36,45.24,45.36,31048.0,34.481,34.5648,34.4734,34.5648,31048.0
2017-08-02 11:30:00,45.35,45.37,45.3,45.3,31027.0,34.5572,34.5724,34.5191,34.5191,31027.0
2017-08-02 11:40:00,45.31,45.31,45.27,45.3,18368.0,34.5267,34.5267,34.4962,34.5191,18368.0
2017-08-02 11:50:00,45.29,45.38,45.28,45.37,35091.0,34.5115,34.58,34.5038,34.5724,35091.0
2017-08-02 12:00:00,45.37,45.39,45.36,45.38,29385.0,34.5724,34.5877,34.5648,34.58,29385.0
2017-08-02 12:10:00,45.39,45.42,45.38,45.41,29514.0,34.5877,34.6105,34.58,34.6029,29514.0
2017-08-02 12:20:00,45.4,45.44,45.38,45.39,22748.0,34.5953,34.6258,34.58,34.5877,22748.0
2017-08-02 12:30:00,45.39,45.41,45.39,45.4,14598.0,34.5877,34.6029,34.5877,34.5953,14598.0
2017-08-02 12:40:00,45.41,45.41,45.35,45.36,22163.0,34.6029,34.6029,34.5572,34.5648,22163.0
2017-08-02 12:50:00,45.36,45.42,45.35,45.41,27341.0,34.5648,34.6105,34.5572,34.6029,27341.0
2017-08-02 13:00:00,45.41,45.44,45.39,45.43,34762.0,34.6029,34.6258,34.5877,34.6181,34762.0
2017-08-02 13:10:00,45.42,45.44,45.4,45.41,13851.0,34.6105,34.6258,34.5953,34.6029,13851.0
2017-08-02 13:20:00,45.41,45.42,45.38,45.39,19837.0,34.6029,34.6105,34.58,34.5877,19837.0
2017-08-02 13:30:00,45.39,45.4,45.33,45.34,27396.0,34.5877,34.5953,34.5419,34.5496,27396.0
2017-08-02 13:40:00,45.34,45.37,45.32,45.34,47604.0,34.5496,34.5724,34.5343,34.5496,47604.0
2017-08-02 13:50:00,45.34,45.36,45.33,45.33,18770.0,34.5496,34.5648,34.5419,34.5419,18770.0
2017-08-02 14:00:00,45.33,45.34,45.28,45.3,34294.0,34.5419,34.5496,34.5038,34.5191,34294.0
2017-08-02 14:10:00,45.31,45.33,45.27,45.28,27220.0,34.5267,34.5419,34.4962,34.5038,27220.0
2017-08-02 14:20:00,45.27,45.31,45.23,45.24,33031.0,34.4962,34.5267,34.4657,34.4734,33031.0
2017-08-02 14:30:00,45.24,45.29,45.23,45.28,22710.0,34.4734,34.5115,34.4657,34.5038,22710.0
2017-08-02 14:40:00,45.28,45.29,45.25,45.27,34149.0,34.5038,34.5115,34.481,34.4962,34149.0
2017-08-02 14:50:00,45.27,45.29,45.25,45.26,40389.0,34.4962,34.5115,34.481,34.4886,40389.0
2017-08-02 15:00:00,45.26,45.26,45.21,45.24,36278.0,34.4886,34.4886,34.4505,34.4734,36278.0
2017-08-02 15:10:00,45.23,45.28,45.23,45.28,23331.0,34.4657,34.5038,34.4657,34.5038,23331.0
2017-08-02 15:20:00,45.28,45.29,45.25,45.25,38617.0,34.5038,34.5115,34.481,34.481,38617.0
2017-08-02 15:30:00,45.25,45.32,45.25,45.3,79775.0,34.481,34.5343,34.481,34.5191,79775.0
2017-08-02 15:40:00,45.3,45.35,45.26,45.26,109284.0,34.5191,34.5572,34.4886,34.4886,109284.0
2017-08-02 15:50:00,45.26,45.35,45.26,45.34,176316.0,34.4886,34.5572,34.4886,34.5496,176316.0
2017-08-03 09:30:00,45.29,45.43,45.21,45.36,58011.0,34.5115,34.6181,34.4505,34.5648,58011.0
2017-08-03 09:40:00,45.35,45.42,45.3,45.34,37422.0,34.5572,34.6105,34.5191,34.5496,37422.0
2017-08-03 09:50:00,45.35,45.39,45.33,45.39,30762.0,34.5572,34.5877,34.5419,34.5877,30762.0
2017-08-03 10:00:00,45.39,45.56,45.39,45.55,60977.0,34.5877,34.7172,34.5877,34.7096,60977.0
2017-08-03 10:10:00,45.55,45.58,45.52,45.55,33205.0,34.7096,34.7324,34.6867,34.7096,33205.0
2017-08-03 10:20:00,45.56,45.6,45.53,45.6,56854.0,34.7172,34.7477,34.6943,34.7477,56854.0
2017-08-03 10:30:00,45.59,45.65,45.57,45.64,32231.0,34.7401,34.7858,34.7248,34.7782,32231.0
2017-08-03 10:40:00,45.64,45.72,45.62,45.66,63962.0,34.7782,34.8391,34.7629,34.7934,63962.0
2017-08-03 10:50:00,45.65,45.7,45.64,45.68,24748.0,34.7858,34.8239,34.7782,34.8086,24748.0
2017-08-03 11:00:00,45.69,45.74,45.67,45.69,25675.0,34.8163,34.8544,34.801,34.8163,25675.0
2017-08-03 11:10:00,45.69,45.7,45.63,45.7,33427.0,34.8163,34.8239,34.7705,34.8239,33427.0
2017-08-03 11:20:00,45.7,45.72,45.62,45.62,21649.0,34.8239,34.8391,34.7629,34.7629,21649.0
2017-08-03 11:30:00,45.62,45.66,45.6,45.66,19995.0,34.7629,34.7934,34.7477,34.7934,19995.0
2017-08-03 11:40:00,45.65,45.67,45.63,45.64,21790.0,34.7858,34.801,34.7705,34.7782,21790.0
2017-08-03 11:50:00,45.64,45.66,45.59,45.59,21071.0,34.7782,34.7934,34.7401,34.7401,21071.0
2017-08-03 12:00:00,45.59,45.6,45.57,45.58,15327.0,34.7401,34.7477,34.7248,34.7324,15327.0
2017-08-03 12:10:00,45.58,45.6,45.55,45.56,16718.0,34.7324,34.7477,34.7096,34.7172,16718.0
2017-08-03 12:20:00,45.56,45.6,45.55,45.59,30357.0,34.7172,34.7477,34.7096,34.7401,30357.0
2017-08-03 12:30:00,45.59,45.59,45.58,45.59,14609.0,34.7401,34.7401,34.7324,34.7401,14609.0
2017-08-03 12:40:00,45.58,45.6,45.56,45.56,18659.0,34.7324,34.7477,34.7172,34.7172,18659.0
2017-08-03 12:50:00,45.57,45.57,45.53,45.55,17765.0,34.7248,34.7248,34.6943,34.7096,17765.0
2017-08-03 13:00:00,45.55,45.59,45.55,45.56,14679.0,34.7096,34.7401,34.7096,34.7172,14679.0
2017-08-03 13:10:00,45.56,45.56,45.54,45.54,11999.0,34.7172,34.7172,34.702,34.702,11999.0
2017-08-03 13:20:00,45.53,45.55,45.52,45.54,13229.0,34.6943,34.7096,34.6867,34.702,13229.0
2017-08-03 13:30:00,45.54,45.55,45.52,45.54,22332.0,34.702,34.7096,34.6867,34.702,22332.0
2017-08-03 13:40:00,45.54,45.54,45.51,45.54,19081.0,34.702,34.702,34.6791,34.702,19081.0
2017-08-03 13:50:00,45.54,45.6,45.54,45.59,22647.0,34.702,34.7477,34.702,34.7401,22647.0
2017-08-03 14:00:00,45.6,45.63,45.58,45.61,30655.0,34.7477,34.7705,34.7324,34.7553,30655.0
2017-08-03 14:10:00,45.61,45.7,45.61,45.69,26170.0,34.7553,34.8239,34.7553,34.8163,26170.0
2017-08-03 14:20:00,45.69,45.73,45.66,45.68,22320.0,34.8163,34.8467,34.7934,34.8086,22320.0
2017-08-03 14:30:00,45.69,45.72,45.68,45.7,18546.0,34.8163,34.8391,34.8086,34.8239,18546.0
2017-08-03 14:40:00,45.69,45.74,45.68,45.74,32819.0,34.8163,34.8544,34.8086,34.8544,32819.0
2017-08-03 14:50:00,45.73,45.75,45.69,45.71,25702.0,34.8467,34.862,34.8163,34.8315,25702.0
2017-08-03 15:00:00,45.71,45.76,45.71,45.76,39378.0,34.8315,34.8696,34.8315,34.8696,39378.0
2017-08-03 15:10:00,45.77,45.77,45.72,45.75,37217.0,34.8772,34.8772,34.8391,34.862,37217.0
2017-08-03 15:20:00,45.74,45.74,45.68,45.73,33277.0,34.8544,34.8544,34.8086,34.8467,33277.0
2017-08-03 15:30:00,45.73,45.76,45.68,45.71,90789.0,34.8467,34.8696,34.8086,34.8315,90789.0
2017-08-03 15:40:00,45.71,45.77,45.7,45.74,97019.0,34.8315,34.8772,34.8239,34.8544,97019.0
2017-08-03 15:50:00,45.74,45.78,45.72,45.78,195770.0,34.8544,34.8848,34.8391,34.8848,195770.0
2017-08-04 09:30:00,45.59,45.77,45.57,45.69,41905.0,34.7401,34.8772,34.7248,34.8163,41905.0
2017-08-04 09:40:00,45.68,45.73,45.66,45.71,26893.0,34.8086,34.8467,34.7934,34.8315,26893.0
2017-08-04 09:50:00,45.71,45.76,45.68,45.76,58372.0,34.8315,34.8696,34.8086,34.8696,58372.0
2017-08-04 10:00:00,45.75,45.75,45.69,45.72,35512.0,34.862,34.862,34.8163,34.8391,35512.0
2017-08-04 10:10:00,45.72,45.79,45.72,45.73,28378.0,34.8391,34.8925,34.8391,34.8467,28378.0
2017-08-04 10:20:00,45.73,45.78,45.65,45.73,34151.0,34.8467,34.8848,34.7858,34.8467,34151.0
2017-08-04 10:30:00,45.74,45.78,45.7,45.71,27879.0,34.8544,34.8848,34.8239,34.8315,27879.0
2017-08-04 10:40:00,45.71,45.75,45.53,45.54,37875.0,34.8315,34.862,34.6943,34.702,37875.0
2017-08-04 10:50:00,45.54,45.57,45.44,45.46,35896.0,34.702,34.7248,34.6258,34.641,35896.0
2017-08-04 11:00:00,45.46,45.52,45.42,45.49,36574.0,34.641,34.6867,34.6105,34.6639,36574.0
2017-08-04 11:10:00,45.5,45.54,45.42,45.44,27733.0,34.6715,34.702,34.6105,34.6258,27733.0
2017-08-04 11:20:00,45.44,45.46,45.41,45.45,17134.0,34.6258,34.641,34.6029,34.6334,17134.0
2017-08-04 11:30:00,45.45,45.46,45.42,45.43,22538.0,34.6334,34.641,34.6105,34.6181,22538.0
2017-08-04 11:40:00,45.44,45.49,45.43,45.49,23543.0,34.6258,34.6639,34.6181,34.6639,23543.0
2017-08-04 11:50:00,45.49,45.53,45.49,45.5,20457.0,34.6639,34.6943,34.6639,34.6715,20457.0
2017-08-04 12:00:00,45.49,45.51,45.46,45.5,16003.0,34.6639,34.6791,34.641,34.6715,16003.0
2017-08-04 12:10:00,45.49,45.51,45.47,45.48,15932.0,34.6639,34.6791,34.6486,34.6562,15932.0
2017-08-04 12:20:00,45.49,45.54,45.48,45.5,23312.0,34.6639,34.702,34.6562,34.6715,23312.0
2017-08-04 12:30:00,45.51,45.51,45.47,45.49,28814.0,34.6791,34.6791,34.6486,34.6639,28814.0
2017-08-04 12:40:00,45.49,45.51,45.47,45.49,11561.0,34.6639,34.6791,34.6486,34.6639,11561.0
2017-08-04 12:50:00,45.5,45.56,45.49,45.54,16569.0,34.6715,34.7172,34.6639,34.702,16569.0
2017-08-04 13:00:00,45.53,45.54,45.51,45.54,9286.0,34.6943,34.702,34.6791,34.702,9286.0
2017-08-04 13:10:00,45.54,45.56,45.51,45.54,15562.0,34.702,34.7172,34.6791,34.702,15562.0
2017-08-04 13:20:00,45.53,45.59,45.53,45.59,14410.0,34.6943,34.7401,34.6943,34.7401,14410.0
2017-08-04 13:30:00,45.59,45.6,45.53,45.54,17877.0,34.7401,34.7477,34.6943,34.702,17877.0
2017-08-04 13:40:00,45.53,45.57,45.53,45.56,16201.0,34.6943,34.7248,34.6943,34.7172,16201.0
2017-08-04 13:50:00,45.56,45.6,45.56,45.59,18679.0,34.7172,34.7477,34.7172,34.7401,18679.0
2017-08-04 14:00:00,45.59,45.61,45.57,45.6,19943.0,34.7401,34.7553,34.7248,34.7477,19943.0
2017-08-04 14:10:00,45.6,45.64,45.59,45.62,14691.0,34.7477,34.7782,34.7401,34.7629,14691.0
2017-08-04 14:20:00,45.61,45.65,45.59,45.65,14886.0,34.7553,34.7858,34.7401,34.7858,14886.0
2017-08-04 14:30:00,45.64,45.67,45.62,45.64,14721.0,34.7782,34.801,34.7629,34.7782,14721.0
2017-08-04 14:40:00,45.64,45.65,45.61,45.63,12672.0,34.7782,34.7858,34.7553,34.7705,12672.0
2017-08-04 14:50:00,45.63,45.63,45.57,45.57,17316.0,34.7705,34.7705,34.7248,34.7248,17316.0
2017-08-04 15:00:00,45.57,45.61,45.57,45.6,17081.0,34.7248,34.7553,34.7248,34.7477,17081.0
2017-08-04 15:10:00,45.59,45.64,45.59,45.64,17049.0,34.7401,34.7782,34.7401,34.7782,17049.0
2017-08-04 15:20:00,45.64,45.69,45.62,45.62,30850.0,34.7782,34.8163,34.7629,34.7629,30850.0
2017-08-04 15:30:00,45.62,45.64,45.58,45.63,43020.0,34.7629,34.7782,34.7324,34.7705,43020.0
2017-08-04 15:40:00,45.62,45.67,45.61,45.62,72017.0,34.7629,34.801,34.7553,34.7629,72017.0
2017-08-04 15:50:00,45.62,45.73,45.61,45.7,219588.0,34.7629,34.8467,34.7553,34.8239,219588.0
2017-08-07 09:30:00,45.68,45.73,45.58,45.65,25129.0,34.8086,34.8467,34.7324,34.7858,25129.0
2017-08-07 09:40:00,45.64,45.73,45.62,45.73,27201.0,34.7782,34.8467,34.7629,34.8467,27201.0
2017-08-07 09:50:00,45.73,45.77,45.71,45.73,33947.0,34.8467,34.8772,34.8315,34.8467,33947.0
2017-08-07 10:00:00,45.74,45.76,45.7,45.74,33641.0,34.8544,34.8696,34.8239,34.8544,33641.0
2017-08-07 10:10:00,45.75,45.79,45.75,45.79,18802.0,34.862,34.8925,34.862,34.8925,18802.0
2017-08-07 10:20:00,45.78,45.78,45.73,45.78,28575.0,34.8848,34.8848,34.8467,34.8848,28575.0
2017-08-07 10:30:00,45.79,45.79,45.76,45.76,18055.0,34.8925,34.8925,34.8696,34.8696,18055.0
2017-08-07 10:40:00,45.76,45.78,45.71,45.75,12558.0,34.8696,34.8848,34.8315,34.862,12558.0
2017-08-07 10:50:00,45.75,45.76,45.72,45.72,14800.0,34.862,34.8696,34.8391,34.8391,14800.0
2017-08-07 11:00:00,45.73,45.73,45.69,45.69,13600.0,34.8467,34.8467,34.8163,34.8163,13600.0
2017-08-07 11:10:00,45.69,45.72,45.67,45.71,32145.0,34.8163,34.8391,34.801,34.8315,32145.0
2017-08-07 11:20:00,45.71,45.72,45.68,45.68,58424.0,34.8315,34.8391,34.8086,34.8086,58424.0
2017-08-07 11:30:00,45.69,45.69,45.64,45.68,47607.0,34.8163,34.8163,34.7782,34.8086,47607.0
2017-08-07 11:40:00,45.68,45.69,45.63,45.63,77030.0,34.8086,34.8163,34.7705,34.7705,77030.0
2017-08-07 11:50:00,45.64,45.64,45.62,45.63,23542.0,34.7782,34.7782,34.7629,34.7705,23542.0
2017-08-07 12:00:00,45.62,45.67,45.62,45.66,19022.0,34.7629,34.801,34.7629,34.7934,19022.0
2017-08-07 12:10:00,45.65,45.69,45.65,45.69,10748.0,34.7858,34.8163,34.7858,34.8163,10748.0
2017-08-07 12:20:00,45.69,45.72,45.67,45.72,12285.0,34.8163,34.8391,34.801,34.8391,12285.0
2017-08-07 12:30:00,45.71,45.73,45.71,45.72,10084.0,34.8315,34.8467,34.8315,34.8391,10084.0
2017-08-07 12:40:00,45.71,45.73,45.71,45.72,16673.0,34.8315,34.8467,34.8315,34.8391,16673.0
2017-08-07 12:50:00,45.72,45.72,45.68,45.7,17218.0,34.8391,34.8391,34.8086,34.8239,17218.0
2017-08-07 13:00:00,45.7,45.71,45.68,45.68,11717.0,34.8239,34.8315,34.8086,34.8086,11717.0
2017-08-07 13:10:00,45.69,45.71,45.67,45.7,12433.0,34.8163,34.8315,34.801,34.8239,12433.0
2017-08-07 13:20:00,45.7,45.71,45.67,45.68,13020.0,34.8239,34.8315,34.801,34.8086,13020.0
2017-08-07 13:30:00,45.68,45.68,45.63,45.63,14670.0,34.8086,34.8086,34.7705,34.7705,14670.0
2017-08-07 13:40:00,45.63,45.67,45.63,45.66,21746.0,34.7705,34.801,34.7705,34.7934,21746.0
2017-08-07 13:50:00,45.66,45.68,45.64,45.65,14302.0,34.7934,34.8086,34.7782,34.7858,14302.0
2017-08-07 14:00:00,45.64,45.65,45.62,45.65,20226.0,34.7782,34.7858,34.7629,34.7858,20226.0
2017-08-07 14:10:00,45.64,45.67,45.64,45.65,24687.0,34.7782,34.801,34.7782,34.7858,24687.0
2017-08-07 14:20:00,45.65,45.67,45.63,45.65,19739.0,34.7858,34.801,34.7705,34.7858,19739.0
2017-08-07 14:30:00,45.65,45.68,45.65,45.65,13467.0,34.7858,34.8086,34.7858,34.7858,13467.0
2017-08-07 14:40:00,45.66,45.67,45.63,45.64,35523.0,34.7934,34.801,34.7705,34.7782,35523.0
2017-08-07 14:50:00,45.64,45.64,45.6,45.6,25257.0,34.7782,34.7782,34.7477,34.7477,25257.0
2017-08-07 15:00:00,45.61,45.66,45.6,45.63,32553.0,34.7553,34.7934,34.7477,34.7705,32553.0
2017-08-07 15:10:00,45.63,45.64,45.61,45.63,41536.0,34.7705,34.7782,34.7553,34.7705,41536.0
2017-08-07 15:20:00,45.63,45.63,45.56,45.58,46987.0,34.7705,34.7705,34.7172,34.7324,46987.0
2017-08-07 15:30:00,45.59,45.61,45.57,45.6,52448.0,34.7401,34.7553,34.7248,34.7477,52448.0
2017-08-07 15:40:00,45.61,45.68,45.6,45.68,77194.0,34.7553,34.8086,34.7477,34.8086,77194.0
2017-08-07 15:50:00,45.68,45.7,45.66,45.68,177098.0,34.8086,34.8239,34.7934,34.8086,177098.0
2017-08-08 09:30:00,45.61,45.74,45.57,45.7,27731.0,34.7553,34.8544,34.7248,34.8239,27731.0
2017-08-08 09:40:00,45.69,45.73,45.64,45.69,30436.0,34.8163,34.8467,34.7782,34.8163,30436.0
2017-08-08 09:50:00,45.69,45.77,45.69,45.75,29895.0,34.8163,34.8772,34.8163,34.862,29895.0
2017-08-08 10:00:00,45.76,45.8,45.73,45.78,43137.0,34.8696,34.9001,34.8467,34.8848,43137.0
2017-08-08 10:10:00,45.77,45.8,45.74,45.78,25174.0,34.8772,34.9001,34.8544,34.8848,25174.0
2017-08-08 10:20:00,45.78,45.84,45.78,45.82,16974.0,34.8848,34.9306,34.8848,34.9153,16974.0
2017-08-08 10:30:00,45.83,45.84,45.73,45.75,17397.0,34.9229,34.9306,34.8467,34.862,17397.0
2017-08-08 10:40:00,45.75,45.76,45.69,45.75,20328.0,34.862,34.8696,34.8163,34.862,20328.0
2017-08-08 10:50:00,45.75,45.78,45.74,45.77,11187.0,34.862,34.8848,34.8544,34.8772,11187.0
2017-08-08 11:00:00,45.77,45.78,45.71,45.72,15972.0,34.8772,34.8848,34.8315,34.8391,15972.0
2017-08-08 11:10:00,45.72,45.75,45.71,45.73,18961.0,34.8391,34.862,34.8315,34.8467,18961.0
2017-08-08 11:20:00,45.73,45.73,45.68,45.71,20538.0,34.8467,34.8467,34.8086,34.8315,20538.0
2017-08-08 11:30:00,45.7,45.73,45.69,45.71,17642.0,34.8239,34.8467,34.8163,34.8315,17642.0
2017-08-08 11:40:00,45.71,45.72,45.65,45.66,35892.0,34.8315,34.8391,34.7858,34.7934,35892.0
2017-08-08 11:50:00,45.66,45.68,45.65,45.66,22550.0,34.7934,34.8086,34.7858,34.7934,22550.0
2017-08-08 12:00:00,45.66,45.69,45.65,45.69,21007.0,34.7934,34.8163,34.7858,34.8163,21007.0
2017-08-08 12:10:00,45.7,45.74,45.69,45.72,23954.0,34.8239,34.8544,34.8163,34.8391,23954.0
2017-08-08 12:20:00,45.72,45.79,45.72,45.75,72025.0,34.8391,34.8925,34.8391,34.862,72025.0
2017-08-08 12:30:00,45.75,45.76,45.73,45.73,19168.0,34.862,34.8696,34.8467,34.8467,19168.0
2017-08-08 12:40:00,45.74,45.76,45.72,45.73,27307.0,34.8544,34.8696,34.8391,34.8467,27307.0
2017-08-08 12:50:00,45.73,45.74,45.69,45.71,25235.0,34.8467,34.8544,34.8163,34.8315,25235.0
2017-08-08 13:00:00,45.71,45.75,45.71,45.73,16120.0,34.8315,34.862,34.8315,34.8467,16120.0
2017-08-08 13:10:00,45.74,45.75,45.69,45.71,49457.0,34.8544,34.862,34.8163,34.8315,49457.0
2017-08-08 13:20:00,45.71,45.71,45.64,45.7,31314.0,34.8315,34.8315,34.7782,34.8239,31314.0
2017-08-08 13:30:00,45.69,45.7,45.63,45.63,19403.0,34.8163,34.8239,34.7705,34.7705,19403.0
2017-08-08 13:40:00,45.63,45.64,45.61,45.62,30971.0,34.7705,34.7782,34.7553,34.7629,30971.0
2017-08-08 13:50:00,45.62,45.62,45.6,45.61,23018.0,34.7629,34.7629,34.7477,34.7553,23018.0
2017-08-08 14:00:00,45.61,45.64,45.59,45.63,22745.0,34.7553,34.7782,34.7401,34.7705,22745.0
2017-08-08 14:10:00,45.63,45.66,45.62,45.64,19968.0,34.7705,34.7934,34.7629,34.7782,19968.0
2017-08-08 14:20:00,45.65,45.71,45.64,45.71,11483.0,34.7858,34.8315,34.7782,34.8315,11483.0
2017-08-08 14:30:00,45.71,45.72,45.68,45.68,17769.0,34.8315,34.8391,34.8086,34.8086,17769.0
2017-08-08 14:40:00,45.68,45.69,45.63,45.66,35690.0,34.8086,34.8163,34.7705,34.7934,35690.0
2017-08-08 14:50:00,45.66,45.69,45.65,45.65,17481.0,34.7934,34.8163,34.7858,34.7858,17481.0
2017-08-08 15:00:00,45.65,45.66,45.63,45.64,25389.0,34.7858,34.7934,34.7705,34.7782,25389.0
2017-08-08 15:10:00,45.65,45.66,45.64,45.65,18840.0,34.7858,34.7934,34.7782,34.7858,18840.0
2017-08-08 15:20:00,45.66,45.66,45.62,45.65,160206.0,34.7934,34.7934,34.7629,34.7858,160206.0
2017-08-08 15:30:00,45.66,45.72,45.64,45.71,83337.0,34.7934,34.8391,34.7782,34.8315,83337.0
2017-08-08 15:40:00,45.71,45.78,45.71,45.77,104806.0,34.8315,34.8848,34.8315,34.8772,104806.0
2017-08-08 15:50:00,45.77,45.77,45.71,45.76,163595.0,34.8772,34.8772,34.8315,34.8696,163595.0
2017-08-09 09:30:00,45.92,45.95,45.63,45.73,57363.0,34.9915,35.0144,34.7705,34.8467,57363.0
2017-08-09 09:40:00,45.74,45.78,45.66,45.77,37052.0,34.8544,34.8848,34.7934,34.8772,37052.0
2017-08-09 09:50:00,45.78,45.88,45.77,45.88,39424.0,34.8848,34.961,34.8772,34.961,39424.0
2017-08-09 10:00:00,45.87,45.89,45.77,45.78,32659.0,34.9534,34.9687,34.8772,34.8848,32659.0
2017-08-09 10:10:00,45.78,45.78,45.72,45.77,33917.0,34.8848,34.8848,34.8391,34.8772,33917.0
2017-08-09 10:20:00,45.77,45.81,45.71,45.77,43473.0,34.8772,34.9077,34.8315,34.8772,43473.0
2017-08-09 10:30:00,45.77,45.78,45.68,45.7,55093.0,34.8772,34.8848,34.8086,34.8239,55093.0
2017-08-09 10:40:00,45.7,45.73,45.66,45.7,42243.0,34.8239,34.8467,34.7934,34.8239,42243.0
2017-08-09 10:50:00,45.7,45.72,45.67,45.71,23783.0,34.8239,34.8391,34.801,34.8315,23783.0
2017-08-09 11:00:00,45.71,45.71,45.64,45.66,19879.0,34.8315,34.8315,34.7782,34.7934,19879.0
2017-08-09 11:10:00,45.66,45.67,45.64,45.66,23147.0,34.7934,34.801,34.7782,34.7934,23147.0
2017-08-09 11:20:00,45.65,45.67,45.62,45.63,38179.0,34.7858,34.801,34.7629,34.7705,38179.0
2017-08-09 11:30:00,45.64,45.68,45.6,45.67,26839.0,34.7782,34.8086,34.7477,34.801,26839.0
2017-08-09 11:40:00,45.68,45.7,45.64,45.64,19030.0,34.8086,34.8239,34.7782,34.7782,19030.0
2017-08-09 11:50:00,45.64,45.67,45.63,45.66,25199.0,34.7782,34.801,34.7705,34.7934,25199.0
2017-08-09 12:00:00,45.65,45.7,45.64,45.67,24727.0,34.7858,34.8239,34.7782,34.801,24727.0
2017-08-09 12:10:00,45.68,45.69,45.66,45.66,10043.0,34.8086,34.8163,34.7934,34.7934,10043.0
2017-08-09 12:20:00,45.66,45.68,45.65,45.66,30320.0,34.7934,34.8086,34.7858,34.7934,30320.0
2017-08-09 12:30:00,45.66,45.7,45.64,45.67,19521.0,34.7934,34.8239,34.7782,34.801,19521.0
2017-08-09 12:40:00,45.68,45.68,45.65,45.66,12322.0,34.8086,34.8086,34.7858,34.7934,12322.0
2017-08-09 12:50:00,45.66,45.68,45.65,45.65,20195.0,34.7934,34.8086,34.7858,34.7858,20195.0
2017-08-09 13:00:00,45.66,45.67,45.6,45.61,46416.0,34.7934,34.801,34.7477,34.7553,46416.0
2017-08-09 13:10:00,45.61,45.61,45.54,45.55,62076.0,34.7553,34.7553,34.702,34.7096,62076.0
2017-08-09 13:20:00,45.55,45.6,45.53,45.59,35436.0,34.7096,34.7477,34.6943,34.7401,35436.0
2017-08-09 13:30:00,45.59,45.6,45.51,45.52,95494.0,34.7401,34.7477,34.6791,34.6867,95494.0
2017-08-09 13:40:00,45.53,45.53,45.48,45.48,38093.0,34.6943,34.6943,34.6562,34.6562,38093.0
2017-08-09 13:50:00,45.48,45.49,45.44,45.45,29757.0,34.6562,34.6639,34.6258,34.6334,29757.0
2017-08-09 14:00:00,45.45,45.46,45.37,45.37,43030.0,34.6334,34.641,34.5724,34.5724,43030.0
2017-08-09 14:10:00,45.38,45.43,45.37,45.39,61370.0,34.58,34.6181,34.5724,34.5877,61370.0
2017-08-09 14:20:00,45.4,45.42,45.36,45.42,31515.0,34.5953,34.6105,34.5648,34.6105,31515.0
2017-08-09 14:30:00,45.42,45.44,45.39,45.4,47674.0,34.6105,34.6258,34.5877,34.5953,47674.0
2017-08-09 14:40:00,45.4,45.44,45.39,45.44,38118.0,34.5953,34.6258,34.5877,34.6258,38118.0
2017-08-09 14:50:00,45.44,45.44,45.41,45.42,28829.0,34.6258,34.6258,34.6029,34.6105,28829.0
2017-08-09 15:00:00,45.41,45.47,45.41,45.45,49253.0,34.6029,34.6486,34.6029,34.6334,49253.0
2017-08-09 15:10:00,45.45,45.48,45.44,45.47,37180.0,34.6334,34.6562,34.6258,34.6486,37180.0
2017-08-09 15:20:00,45.48,45.52,45.47,45.5,43318.0,34.6562,34.6867,34.6486,34.6715,43318.0
2017-08-09 15:30:00,45.51,45.51,45.43,45.45,79748.0,34.6791,34.6791,34.6181,34.6334,79748.0
2017-08-09 15:40:00,45.46,45.46,45.41,45.44,83200.0,34.641,34.641,34.6029,34.6258,83200.0
2017-08-09 15:50:00,45.45,45.47,45.41,45.44,167062.0,34.6334,34.6486,34.6029,34.6258,167062.0
2017-08-10 09:30:00,45.47,45.51,45.36,45.4,37894.0,34.6486,34.6791,34.5648,34.5953,37894.0
2017-08-10 09:40:00,45.4,45.41,45.3,45.34,42528.0,34.5953,34.6029,34.5191,34.5496,42528.0
2017-08-10 09:50:00,45.34,45.42,45.32,45.35,60842.0,34.5496,34.6105,34.5343,34.5572,60842.0
2017-08-10 10:00:00,45.35,45.47,45.27,45.3,118909.0,34.5572,34.6486,34.4962,34.5191,118909.0
2017-08-10 10:10:00,45.3,45.44,45.29,45.44,53665.0,34.5191,34.6258,34.5115,34.6258,53665.0
2017-08-10 10:20:00,45.44,45.45,45.35,45.37,38063.0,34.6258,34.6334,34.5572,34.5724,38063.0
2017-08-10 10:30:00,45.37,45.41,45.3,45.31,55225.0,34.5724,34.6029,34.5191,34.5267,55225.0
2017-08-10 10:40:00,45.32,45.39,45.3,45.36,39175.0,34.5343,34.5877,34.5191,34.5648,39175.0
2017-08-10 10:50:00,45.36,45.36,45.3,45.35,31339.0,34.5648,34.5648,34.5191,34.5572,31339.0
2017-08-10 11:00:00,45.35,45.38,45.32,45.36,52515.0,34.5572,34.58,34.5343,34.5648,52515.0
2017-08-10 11:10:00,45.35,45.36,45.31,45.36,38814.0,34.5572,34.5648,34.5267,34.5648,38814.0
2017-08-10 11:20:00,45.36,45.4,45.35,45.39,26852.0,34.5648,34.5953,34.5572,34.5877,26852.0
2017-08-10 11:30:00,45.39,45.44,45.39,45.43,38932.0,34.5877,34.6258,34.5877,34.6181,38932.0
2017-08-10 11:40:00,45.43,45.44,45.39,45.4,39999.0,34.6181,34.6258,34.5877,34.5953,39999.0
2017-08-10 11:50:00,45.4,45.43,45.39,45.42,121128.0,34.5953,34.6181,34.5877,34.6105,121128.0
2017-08-10 12:00:00,45.42,45.57,45.42,45.56,103138.0,34.6105,34.7248,34.6105,34.7172,103138.0
2017-08-10 12:10:00,45.57,45.59,45.54,45.58,32116.0,34.7248,34.7401,34.702,34.7324,32116.0
2017-08-10 12:20:00,45.58,45.66,45.56,45.64,24910.0,34.7324,34.7934,34.7172,34.7782,24910.0
2017-08-10 12:30:00,45.64,45.66,45.6,45.62,25282.0,34.7782,34.7934,34.7477,34.7629,25282.0
2017-08-10 12:40:00,45.62,45.64,45.59,45.62,29978.0,34.7629,34.7782,34.7401,34.7629,29978.0
2017-08-10 12:50:00,45.62,45.65,45.61,45.62,37013.0,34.7629,34.7858,34.7553,34.7629,37013.0
2017-08-10 13:00:00,45.62,45.66,45.57,45.58,39512.0,34.7629,34.7934,34.7248,34.7324,39512.0
2017-08-10 13:10:00,45.58,45.64,45.57,45.61,61097.0,34.7324,34.7782,34.7248,34.7553,61097.0
2017-08-10 13:20:00,45.61,45.65,45.6,45.63,16916.0,34.7553,34.7858,34.7477,34.7705,16916.0
2017-08-10 13:30:00,45.63,45.63,45.55,45.59,28878.0,34.7705,34.7705,34.7096,34.7401,28878.0
2017-08-10 13:40:00,45.59,45.6,45.55,45.55,23298.0,34.7401,34.7477,34.7096,34.7096,23298.0
2017-08-10 13:50:00,45.55,45.6,45.53,45.59,29500.0,34.7096,34.7477,34.6943,34.7401,29500.0
2017-08-10 14:00:00,45.59,45.6,45.55,45.6,31242.0,34.7401,34.7477,34.7096,34.7477,31242.0
2017-08-10 14:10:00,45.59,45.66,45.58,45.66,45420.0,34.7401,34.7934,34.7324,34.7934,45420.0
2017-08-10 14:20:00,45.66,45.68,45.64,45.67,20132.0,34.7934,34.8086,34.7782,34.801,20132.0
2017-08-10 14:30:00,45.67,45.76,45.66,45.69,37794.0,34.801,34.8696,34.7934,34.8163,37794.0
2017-08-10 14:40:00,45.7,45.7,45.66,45.66,32948.0,34.8239,34.8239,34.7934,34.7934,32948.0
2017-08-10 14:50:00,45.67,45.7,45.66,45.7,59440.0,34.801,34.8239,34.7934,34.8239,59440.0
2017-08-10 15:00:00,45.7,45.7,45.59,45.6,50423.0,34.8239,34.8239,34.7401,34.7477,50423.0
2017-08-10 15:10:00,45.6,45.61,45.56,45.58,87020.0,34.7477,34.7553,34.7172,34.7324,87020.0
2017-08-10 15:20:00,45.58,45.62,45.57,45.62,46960.0,34.7324,34.7629,34.7248,34.7629,46960.0
2017-08-10 15:30:00,45.61,45.69,45.6,45.69,68018.0,34.7553,34.8163,34.7477,34.8163,68018.0
2017-08-10 15:40:00,45.69,45.76,45.62,45.63,106543.0,34.8163,34.8696,34.7629,34.7705,106543.0
2017-08-10 15:50:00,45.63,45.68,45.55,45.62,330468.0,34.7705,34.8086,34.7096,34.7629,330468.0
2017-08-11 09:30:00,45.97,46.0,45.42,45.7,123442.0,35.0296,35.0525,34.6105,34.8239,123442.0
2017-08-11 09:40:00,45.7,45.77,45.66,45.71,69604.0,34.8239,34.8772,34.7934,34.8315,69604.0
2017-08-11 09:50:00,45.71,45.73,45.67,45.71,49376.0,34.8315,34.8467,34.801,34.8315,49376.0
2017-08-11 10:00:00,45.72,45.76,45.61,45.64,73219.0,34.8391,34.8696,34.7553,34.7782,73219.0
2017-08-11 10:10:00,45.64,45.69,45.59,45.67,42965.0,34.7782,34.8163,34.7401,34.801,42965.0
2017-08-11 10:20:00,45.67,45.7,45.63,45.66,39922.0,34.801,34.8239,34.7705,34.7934,39922.0
2017-08-11 10:30:00,45.66,45.67,45.52,45.64,65015.0,34.7934,34.801,34.6867,34.7782,65015.0
2017-08-11 10:40:00,45.63,45.67,45.58,45.66,29561.0,34.7705,34.801,34.7324,34.7934,29561.0
2017-08-11 10:50:00,45.68,45.74,45.66,45.73,25513.0,34.8086,34.8544,34.7934,34.8467,25513.0
2017-08-11 11:00:00,45.73,45.75,45.6,45.61,43033.0,34.8467,34.862,34.7477,34.7553,43033.0
2017-08-11 11:10:00,45.61,45.69,45.58,45.64,52098.0,34.7553,34.8163,34.7324,34.7782,52098.0
2017-08-11 11:20:00,45.64,45.65,45.58,45.65,41584.0,34.7782,34.7858,34.7324,34.7858,41584.0
2017-08-11 11:30:00,45.65,45.66,45.58,45.58,28809.0,34.7858,34.7934,34.7324,34.7324,28809.0
2017-08-11 11:40:00,45.57,45.65,45.56,45.63,31657.0,34.7248,34.7858,34.7172,34.7705,31657.0
2017-08-11 11:50:00,45.64,45.65,45.61,45.63,32891.0,34.7782,34.7858,34.7553,34.7705,32891.0
2017-08-11 12:00:00,45.63,45.63,45.55,45.58,27382.0,34.7705,34.7705,34.7096,34.7324,27382.0
2017-08-11 12:10:00,45.58,45.61,45.54,45.54,20764.0,34.7324,34.7553,34.702,34.702,20764.0
2017-08-11 12:20:00,45.55,45.55,45.5,45.53,26254.0,34.7096,34.7096,34.6715,34.6943,26254.0
2017-08-11 12:30:00,45.53,45.54,45.49,45.54,22845.0,34.6943,34.702,34.6639,34.702,22845.0
2017-08-11 12:40:00,45.54,45.56,45.51,45.51,16342.0,34.702,34.7172,34.6791,34.6791,16342.0
2017-08-11 12:50:00,45.51,45.52,45.49,45.5,11006.0,34.6791,34.6867,34.6639,34.6715,11006.0
2017-08-11 13:00:00,45.5,45.51,45.42,45.46,39791.0,34.6715,34.6791,34.6105,34.641,39791.0
2017-08-11 13:10:00,45.46,45.47,45.45,45.47,18611.0,34.641,34.6486,34.6334,34.6486,18611.0
2017-08-11 13:20:00,45.46,45.55,45.46,45.55,52957.0,34.641,34.7096,34.641,34.7096,52957.0
2017-08-11 13:30:00,45.55,45.56,45.47,45.48,32622.0,34.7096,34.7172,34.6486,34.6562,32622.0
2017-08-11 13:40:00,45.47,45.48,45.44,45.46,26585.0,34.6486,34.6562,34.6258,34.641,26585.0
2017-08-11 13:50:00,45.46,45.52,45.45,45.52,23066.0,34.641,34.6867,34.6334,34.6867,23066.0
2017-08-11 14:00:00,45.52,45.52,45.46,45.46,23597.0,34.6867,34.6867,34.641,34.641,23597.0
2017-08-11 14:10:00,45.47,45.51,45.45,45.46,33122.0,34.6486,34.6791,34.6334,34.641,33122.0
2017-08-11 14:20:00,45.47,45.53,45.46,45.51,24206.0,34.6486,34.6943,34.641,34.6791,24206.0
2017-08-11 14:30:00,45.52,45.52,45.43,45.44,27899.0,34.6867,34.6867,34.6181,34.6258,27899.0
2017-08-11 14:40:00,45.45,45.49,45.44,45.49,23751.0,34.6334,34.6639,34.6258,34.6639,23751.0
2017-08-11 14:50:00,45.49,45.5,45.43,45.48,38110.0,34.6639,34.6715,34.6181,34.6562,38110.0
2017-08-11 15:00:00,45.47,45.5,45.46,45.5,28534.0,34.6486,34.6715,34.641,34.6715,28534.0
2017-08-11 15:10:00,45.5,45.51,45.45,45.48,39398.0,34.6715,34.6791,34.6334,34.6562,39398.0
2017-08-11 15:20:00,45.48,45.51,45.47,45.51,32641.0,34.6562,34.6791,34.6486,34.6791,32641.0
2017-08-11 15:30:00,45.51,45.54,45.46,45.53,92867.0,34.6791,34.702,34.641,34.6943,92867.0
2017-08-11 15:40:00,45.53,45.6,45.53,45.59,82684.0,34.6943,34.7477,34.6943,34.7401,82684.0
2017-08-11 15:50:00,45.59,45.66,45.52,45.54,267825.0,34.7401,34.7934,34.6867,34.702,267825.0
2017-08-14 09:30:00,45.64,45.72,45.51,45.69,58948.0,34.7782,34.8391,34.6791,34.8163,58948.0
2017-08-14 09:40:00,45.69,45.82,45.68,45.82,24619.0,34.8163,34.9153,34.8086,34.9153,24619.0
2017-08-14 09:50:00,45.82,45.83,45.73,45.77,25682.0,34.9153,34.9229,34.8467,34.8772,25682.0
2017-08-14 10:00:00,45.75,45.77,45.72,45.73,39127.0,34.862,34.8772,34.8391,34.8467,39127.0
2017-08-14 10:10:00,45.74,45.78,45.72,45.72,41131.0,34.8544,34.8848,34.8391,34.8391,41131.0
2017-08-14 10:20:00,45.71,45.73,45.7,45.73,12294.0,34.8315,34.8467,34.8239,34.8467,12294.0
2017-08-14 10:30:00,45.73,45.79,45.7,45.76,30879.0,34.8467,34.8925,34.8239,34.8696,30879.0
2017-08-14 10:40:00,45.75,45.83,45.75,45.82,22411.0,34.862,34.9229,34.862,34.9153,22411.0
2017-08-14 10:50:00,45.82,45.84,45.78,45.82,23421.0,34.9153,34.9306,34.8848,34.9153,23421.0
2017-08-14 11:00:00,45.83,45.83,45.79,45.82,13238.0,34.9229,34.9229,34.8925,34.9153,13238.0
2017-08-14 11:10:00,45.82,45.84,45.81,45.83,29608.0,34.9153,34.9306,34.9077,34.9229,29608.0
2017-08-14 11:20:00,45.83,45.88,45.83,45.87,14670.0,34.9229,34.961,34.9229,34.9534,14670.0
2017-08-14 11:30:00,45.86,45.87,45.82,45.84,18975.0,34.9458,34.9534,34.9153,34.9306,18975.0
2017-08-14 11:40:00,45.84,45.87,45.83,45.83,17498.0,34.9306,34.9534,34.9229,34.9229,17498.0
2017-08-14 11:50:00,45.83,45.84,45.81,45.82,24124.0,34.9229,34.9306,34.9077,34.9153,24124.0
2017-08-14 12:00:00,45.83,45.84,45.8,45.81,27108.0,34.9229,34.9306,34.9001,34.9077,27108.0
2017-08-14 12:10:00,45.82,45.82,45.81,45.81,9944.0,34.9153,34.9153,34.9077,34.9077,9944.0
2017-08-14 12:20:00,45.81,45.82,45.77,45.77,12805.0,34.9077,34.9153,34.8772,34.8772,12805.0
2017-08-14 12:30:00,45.77,45.79,45.76,45.77,6187.0,34.8772,34.8925,34.8696,34.8772,6187.0
2017-08-14 12:40:00,45.76,45.8,45.76,45.79,14438.0,34.8696,34.9001,34.8696,34.8925,14438.0
2017-08-14 12:50:00,45.79,45.81,45.78,45.8,12162.0,34.8925,34.9077,34.8848,34.9001,12162.0
2017-08-14 13:00:00,45.8,45.83,45.79,45.83,14083.0,34.9001,34.9229,34.8925,34.9229,14083.0
2017-08-14 13:10:00,45.83,45.84,45.79,45.8,12772.0,34.9229,34.9306,34.8925,34.9001,12772.0
2017-08-14 13:20:00,45.8,45.83,45.79,45.8,11589.0,34.9001,34.9229,34.8925,34.9001,11589.0
2017-08-14 13:30:00,45.8,45.83,45.76,45.76,19483.0,34.9001,34.9229,34.8696,34.8696,19483.0
2017-08-14 13:40:00,45.76,45.77,45.68,45.69,23770.0,34.8696,34.8772,34.8086,34.8163,23770.0
2017-08-14 13:50:00,45.68,45.77,45.68,45.77,43216.0,34.8086,34.8772,34.8086,34.8772,43216.0
2017-08-14 14:00:00,45.76,45.79,45.72,45.72,23944.0,34.8696,34.8925,34.8391,34.8391,23944.0
2017-08-14 14:10:00,45.72,45.74,45.71,45.73,24036.0,34.8391,34.8544,34.8315,34.8467,24036.0
2017-08-14 14:20:00,45.73,45.75,45.71,45.75,21501.0,34.8467,34.862,34.8315,34.862,21501.0
2017-08-14 14:30:00,45.74,45.8,45.74,45.79,34776.0,34.8544,34.9001,34.8544,34.8925,34776.0
2017-08-14 14:40:00,45.79,45.81,45.76,45.77,29409.0,34.8925,34.9077,34.8696,34.8772,29409.0
2017-08-14 14:50:00,45.77,45.83,45.75,45.78,38895.0,34.8772,34.9229,34.862,34.8848,38895.0
2017-08-14 15:00:00,45.79,45.8,45.76,45.77,20832.0,34.8925,34.9001,34.8696,34.8772,20832.0
2017-08-14 15:10:00,45.77,45.88,45.76,45.84,62733.0,34.8772,34.961,34.8696,34.9306,62733.0
2017-08-14 15:20:00,45.84,45.88,45.82,45.87,36205.0,34.9306,34.961,34.9153,34.9534,36205.0
2017-08-14 15:30:00,45.87,45.88,45.84,45.84,44697.0,34.9534,34.961,34.9306,34.9306,44697.0
2017-08-14 15:40:00,45.84,45.93,45.82,45.91,94267.0,34.9306,34.9991,34.9153,34.9839,94267.0
2017-08-14 15:50:00,45.92,45.95,45.88,45.92,258447.0,34.9915,35.0144,34.961,34.9915,258447.0
2017-08-15 09:30:00,45.67,45.78,45.64,45.78,59921.0,34.801,34.8848,34.7782,34.8848,59921.0
2017-08-15 09:40:00,45.77,45.97,45.76,45.96,40389.0,34.8772,35.0296,34.8696,35.022,40389.0
2017-08-15 09:50:00,45.96,46.02,45.91,45.98,70652.0,35.022,35.0677,34.9839,35.0372,70652.0
2017-08-15 10:00:00,45.99,46.06,45.96,46.06,70004.0,35.0449,35.0982,35.022,35.0982,70004.0
2017-08-15 10:10:00,46.06,46.11,46.04,46.05,28845.0,35.0982,35.1363,35.083,35.0906,28845.0
2017-08-15 10:20:00,46.05,46.1,46.02,46.03,20963.0,35.0906,35.1287,35.0677,35.0753,20963.0
2017-08-15 10:30:00,46.03,46.06,46.02,46.05,16061.0,35.0753,35.0982,35.0677,35.0906,16061.0
2017-08-15 10:40:00,46.05,46.09,46.04,46.08,17430.0,35.0906,35.1211,35.083,35.1134,17430.0
2017-08-15 10:50:00,46.08,46.1,46.07,46.08,20119.0,35.1134,35.1287,35.1058,35.1134,20119.0
2017-08-15 11:00:00,46.08,46.11,46.07,46.1,16370.0,35.1134,35.1363,35.1058,35.1287,16370.0
2017-08-15 11:10:00,46.11,46.13,46.1,46.11,14279.0,35.1363,35.1515,35.1287,35.1363,14279.0
2017-08-15 11:20:00,46.11,46.16,46.09,46.16,26833.0,35.1363,35.1744,35.1211,35.1744,26833.0
2017-08-15 11:30:00,46.15,46.17,46.12,46.15,39101.0,35.1668,35.182,35.1439,35.1668,39101.0
2017-08-15 11:40:00,46.15,46.17,46.07,46.11,26246.0,35.1668,35.182,35.1058,35.1363,26246.0
2017-08-15 11:50:00,46.11,46.12,46.09,46.11,8554.0,35.1363,35.1439,35.1211,35.1363,8554.0
2017-08-15 12:00:00,46.1,46.19,46.1,46.19,47044.0,35.1287,35.1973,35.1287,35.1973,47044.0
2017-08-15 12:10:00,46.19,46.21,46.18,46.2,24524.0,35.1973,35.2125,35.1896,35.2049,24524.0
2017-08-15 12:20:00,46.2,46.21,46.18,46.2,20907.0,35.2049,35.2125,35.1896,35.2049,20907.0
2017-08-15 12:30:00,46.2,46.22,46.18,46.22,22180.0,35.2049,35.2201,35.1896,35.2201,22180.0
2017-08-15 12:40:00,46.22,46.22,46.2,46.21,12223.0,35.2201,35.2201,35.2049,35.2125,12223.0
2017-08-15 12:50:00,46.21,46.22,46.16,46.16,15169.0,35.2125,35.2201,35.1744,35.1744,15169.0
2017-08-15 13:00:00,46.17,46.18,46.13,46.15,52393.0,35.182,35.1896,35.1515,35.1668,52393.0
2017-08-15 13:10:00,46.16,46.16,46.13,46.16,19427.0,35.1744,35.1744,35.1515,35.1744,19427.0
2017-08-15 13:20:00,46.16,46.17,46.13,46.15,23262.0,35.1744,35.182,35.1515,35.1668,23262.0
2017-08-15 13:30:00,46.15,46.18,46.15,46.18,20682.0,35.1668,35.1896,35.1668,35.1896,20682.0
2017-08-15 13:40:00,46.18,46.22,46.18,46.22,17445.0,35.1896,35.2201,35.1896,35.2201,17445.0
2017-08-15 13:50:00,46.22,46.23,46.19,46.2,20230.0,35.2201,35.2277,35.1973,35.2049,20230.0
2017-08-15 14:00:00,46.21,46.27,46.2,46.26,16673.0,35.2125,35.2582,35.2049,35.2506,16673.0
2017-08-15 14:10:00,46.26,46.29,46.24,46.25,16769.0,35.2506,35.2735,35.2354,35.243,16769.0
2017-08-15 14:20:00,46.25,46.25,46.16,46.25,46364.0,35.243,35.243,35.1744,35.243,46364.0
2017-08-15 14:30:00,46.25,46.29,46.24,46.27,37810.0,35.243,35.2735,35.2354,35.2582,37810.0
2017-08-15 14:40:00,46.27,46.28,46.24,46.24,36136.0,35.2582,35.2658,35.2354,35.2354,36136.0
2017-08-15 14:50:00,46.25,46.28,46.24,46.27,19278.0,35.243,35.2658,35.2354,35.2582,19278.0
2017-08-15 15:00:00,46.26,46.29,46.24,46.27,24439.0,35.2506,35.2735,35.2354,35.2582,24439.0
2017-08-15 15:10:00,46.27,46.34,46.27,46.34,50191.0,35.2582,35.3116,35.2582,35.3116,50191.0
2017-08-15 15:20:00,46.34,46.34,46.25,46.26,35238.0,35.3116,35.3116,35.243,35.2506,35238.0
2017-08-15 15:30:00,46.26,46.3,46.25,46.27,67226.0,35.2506,35.2811,35.243,35.2582,67226.0
2017-08-15 15:40:00,46.27,46.3,46.24,46.3,149712.0,35.2582,35.2811,35.2354,35.2811,149712.0
2017-08-15 15:50:00,46.3,46.35,46.3,46.32,278561.0,35.2811,35.3192,35.2811,35.2963,278561.0
2017-08-16 09:30:00,46.34,46.36,46.28,46.32,31360.0,35.3116,35.3268,35.2658,35.2963,31360.0
2017-08-16 09:40:00,46.32,46.37,46.24,46.35,24570.0,35.2963,35.3344,35.2354,35.3192,24570.0
2017-08-16 09:50:00,46.36,46.43,46.36,46.42,30913.0,35.3268,35.3801,35.3268,35.3725,30913.0
2017-08-16 10:00:00,46.43,46.5,46.42,46.48,26746.0,35.3801,35.4335,35.3725,35.4182,26746.0
2017-08-16 10:10:00,46.48,46.54,46.48,46.52,50016.0,35.4182,35.464,35.4182,35.4487,50016.0
2017-08-16 10:20:00,46.53,46.54,46.5,46.51,26987.0,35.4563,35.464,35.4335,35.4411,26987.0
2017-08-16 10:30:00,46.5,46.57,46.49,46.54,56309.0,35.4335,35.4868,35.4259,35.464,56309.0
2017-08-16 10:40:00,46.55,46.56,46.5,46.51,18134.0,35.4716,35.4792,35.4335,35.4411,18134.0
2017-08-16 10:50:00,46.52,46.55,46.51,46.54,18471.0,35.4487,35.4716,35.4411,35.464,18471.0
2017-08-16 11:00:00,46.54,46.57,46.53,46.54,32809.0,35.464,35.4868,35.4563,35.464,32809.0
2017-08-16 11:10:00,46.53,46.57,46.52,46.53,35935.0,35.4563,35.4868,35.4487,35.4563,35935.0
2017-08-16 11:20:00,46.53,46.58,46.52,46.58,71971.0,35.4563,35.4944,35.4487,35.4944,71971.0
2017-08-16 11:30:00,46.58,46.59,46.55,46.56,59688.0,35.4944,35.5021,35.4716,35.4792,59688.0
2017-08-16 11:40:00,46.55,46.56,46.51,46.52,28807.0,35.4716,35.4792,35.4411,35.4487,28807.0
2017-08-16 11:50:00,46.52,46.56,46.52,46.53,21404.0,35.4487,35.4792,35.4487,35.4563,21404.0
2017-08-16 12:00:00,46.54,46.55,46.5,46.51,39934.0,35.464,35.4716,35.4335,35.4411,39934.0
2017-08-16 12:10:00,46.52,46.52,46.49,46.5,24648.0,35.4487,35.4487,35.4259,35.4335,24648.0
2017-08-16 12:20:00,46.49,46.52,46.49,46.51,23910.0,35.4259,35.4487,35.4259,35.4411,23910.0
2017-08-16 12:30:00,46.51,46.54,46.5,46.54,29501.0,35.4411,35.464,35.4335,35.464,29501.0
2017-08-16 12:40:00,46.54,46.55,46.53,46.55,25827.0,35.464,35.4716,35.4563,35.4716,25827.0
2017-08-16 12:50:00,46.55,46.56,46.54,46.55,21934.0,35.4716,35.4792,35.464,35.4716,21934.0
2017-08-16 13:00:00,46.55,46.59,46.55,46.59,20320.0,35.4716,35.5021,35.4716,35.5021,20320.0
2017-08-16 13:10:00,46.59,46.6,46.54,46.55,26574.0,35.5021,35.5097,35.464,35.4716,26574.0
2017-08-16 13:20:00,46.56,46.56,46.54,46.56,23326.0,35.4792,35.4792,35.464,35.4792,23326.0
2017-08-16 13:30:00,46.56,46.56,46.52,46.56,27440.0,35.4792,35.4792,35.4487,35.4792,27440.0
2017-08-16 13:40:00,46.55,46.58,46.52,46.53,17384.0,35.4716,35.4944,35.4487,35.4563,17384.0
2017-08-16 13:50:00,46.53,46.65,46.51,46.62,81331.0,35.4563,35.5478,35.4411,35.5249,81331.0
2017-08-16 14:00:00,46.61,46.68,46.6,46.66,42879.0,35.5173,35.5706,35.5097,35.5554,42879.0
2017-08-16 14:10:00,46.66,46.74,46.65,46.69,52313.0,35.5554,35.6164,35.5478,35.5783,52313.0
2017-08-16 14:20:00,46.68,46.71,46.66,46.66,33104.0,35.5706,35.5935,35.5554,35.5554,33104.0
2017-08-16 14:30:00,46.66,46.71,46.66,46.71,26295.0,35.5554,35.5935,35.5554,35.5935,26295.0
2017-08-16 14:40:00,46.7,46.71,46.65,46.68,26475.0,35.5859,35.5935,35.5478,35.5706,26475.0
2017-08-16 14:50:00,46.67,46.73,46.66,46.73,29991.0,35.563,35.6087,35.5554,35.6087,29991.0
2017-08-16 15:00:00,46.73,46.74,46.63,46.63,33554.0,35.6087,35.6164,35.5325,35.5325,33554.0
2017-08-16 15:10:00,46.64,46.65,46.59,46.59,44891.0,35.5402,35.5478,35.5021,35.5021,44891.0
2017-08-16 15:20:00,46.59,46.62,46.58,46.62,60266.0,35.5021,35.5249,35.4944,35.5249,60266.0
2017-08-16 15:30:00,46.61,46.63,46.57,46.58,81303.0,35.5173,35.5325,35.4868,35.4944,81303.0
2017-08-16 15:40:00,46.58,46.61,46.56,46.58,138957.0,35.4944,35.5173,35.4792,35.4944,138957.0
2017-08-16 15:50:00,46.58,46.65,46.57,46.65,230319.0,35.4944,35.5478,35.4868,35.5478,230319.0
2017-08-17 09:30:00,46.62,46.71,46.6,46.61,30983.0,35.5249,35.5935,35.5097,35.5173,30983.0
2017-08-17 09:40:00,46.6,46.68,46.58,46.68,24598.0,35.5097,35.5706,35.4944,35.5706,24598.0
2017-08-17 09:50:00,46.68,46.71,46.52,46.56,57745.0,35.5706,35.5935,35.4487,35.4792,57745.0
2017-08-17 10:00:00,46.56,46.64,46.54,46.63,49133.0,35.4792,35.5402,35.464,35.5325,49133.0
2017-08-17 10:10:00,46.63,46.71,46.62,46.65,39407.0,35.5325,35.5935,35.5249,35.5478,39407.0
2017-08-17 10:20:00,46.64,46.67,46.61,46.63,24169.0,35.5402,35.563,35.5173,35.5325,24169.0
2017-08-17 10:30:00,46.63,46.64,46.52,46.58,51007.0,35.5325,35.5402,35.4487,35.4944,51007.0
2017-08-17 10:40:00,46.58,46.58,46.47,46.5,33130.0,35.4944,35.4944,35.4106,35.4335,33130.0
2017-08-17 10:50:00,46.5,46.57,46.45,46.55,22920.0,35.4335,35.4868,35.3954,35.4716,22920.0
2017-08-17 11:00:00,46.55,46.61,46.53,46.59,18465.0,35.4716,35.5173,35.4563,35.5021,18465.0
2017-08-17 11:10:00,46.59,46.62,46.58,46.58,18017.0,35.5021,35.5249,35.4944,35.4944,18017.0
2017-08-17 11:20:00,46.59,46.59,46.51,46.53,20417.0,35.5021,35.5021,35.4411,35.4563,20417.0
2017-08-17 11:30:00,46.54,46.54,46.51,46.51,18985.0,35.464,35.464,35.4411,35.4411,18985.0
2017-08-17 11:40:00,46.52,46.52,46.45,46.49,14833.0,35.4487,35.4487,35.3954,35.4259,14833.0
2017-08-17 11:50:00,46.49,46.51,46.48,46.5,14136.0,35.4259,35.4411,35.4182,35.4335,14136.0
2017-08-17 12:00:00,46.49,46.5,46.43,46.46,17994.0,35.4259,35.4335,35.3801,35.403,17994.0
2017-08-17 12:10:00,46.45,46.51,46.45,46.5,27594.0,35.3954,35.4411,35.3954,35.4335,27594.0
2017-08-17 12:20:00,46.5,46.55,46.5,46.53,19273.0,35.4335,35.4716,35.4335,35.4563,19273.0
2017-08-17 12:30:00,46.54,46.55,46.47,46.49,15418.0,35.464,35.4716,35.4106,35.4259,15418.0
2017-08-17 12:40:00,46.49,46.5,46.48,46.48,12464.0,35.4259,35.4335,35.4182,35.4182,12464.0
2017-08-17 12:50:00,46.49,46.49,46.42,46.46,18328.0,35.4259,35.4259,35.3725,35.403,18328.0
2017-08-17 13:00:00,46.47,46.48,46.42,46.47,21766.0,35.4106,35.4182,35.3725,35.4106,21766.0
2017-08-17 13:10:00,46.47,46.52,46.46,46.5,23313.0,35.4106,35.4487,35.403,35.4335,23313.0
2017-08-17 13:20:00,46.5,46.5,46.47,46.48,24770.0,35.4335,35.4335,35.4106,35.4182,24770.0
2017-08-17 13:30:00,46.48,46.49,46.41,46.41,23445.0,35.4182,35.4259,35.3649,35.3649,23445.0
2017-08-17 13:40:00,46.41,46.42,46.38,46.38,27355.0,35.3649,35.3725,35.342,35.342,27355.0
2017-08-17 13:50:00,46.38,46.39,46.33,46.35,24183.0,35.342,35.3497,35.3039,35.3192,24183.0
2017-08-17 14:00:00,46.36,46.39,46.34,46.37,21061.0,35.3268,35.3497,35.3116,35.3344,21061.0
2017-08-17 14:10:00,46.38,46.4,46.35,46.36,26643.0,35.342,35.3573,35.3192,35.3268,26643.0
2017-08-17 14:20:00,46.36,46.39,46.36,46.37,13045.0,35.3268,35.3497,35.3268,35.3344,13045.0
2017-08-17 14:30:00,46.37,46.38,46.33,46.34,21828.0,35.3344,35.342,35.3039,35.3116,21828.0
2017-08-17 14:40:00,46.34,46.37,46.32,46.37,19305.0,35.3116,35.3344,35.2963,35.3344,19305.0
2017-08-17 14:50:00,46.36,46.41,46.34,46.41,26251.0,35.3268,35.3649,35.3116,35.3649,26251.0
2017-08-17 15:00:00,46.41,46.41,46.38,46.38,315175.0,35.3649,35.3649,35.342,35.342,315175.0
2017-08-17 15:10:00,46.39,46.4,46.35,46.35,52232.0,35.3497,35.3573,35.3192,35.3192,52232.0
2017-08-17 15:20:00,46.34,46.36,46.33,46.34,59568.0,35.3116,35.3268,35.3039,35.3116,59568.0
2017-08-17 15:30:00,46.34,46.36,46.3,46.31,105858.0,35.3116,35.3268,35.2811,35.2887,105858.0
2017-08-17 15:40:00,46.3,46.33,46.29,46.31,99794.0,35.2811,35.3039,35.2735,35.2887,99794.0
2017-08-17 15:50:00,46.31,46.35,46.28,46.31,177380.0,35.2887,35.3192,35.2658,35.2887,177380.0
2017-08-18 09:30:00,46.25,46.3,46.12,46.21,169436.0,35.243,35.2811,35.1439,35.2125,169436.0
2017-08-18 09:40:00,46.22,46.33,46.19,46.32,35129.0,35.2201,35.3039,35.1973,35.2963,35129.0
2017-08-18 09:50:00,46.32,46.47,46.3,46.47,41070.0,35.2963,35.4106,35.2811,35.4106,41070.0
2017-08-18 10:00:00,46.46,46.59,46.44,46.58,85317.0,35.403,35.5021,35.3878,35.4944,85317.0
2017-08-18 10:10:00,46.59,46.69,46.59,46.68,68167.0,35.5021,35.5783,35.5021,35.5706,68167.0
2017-08-18 10:20:00,46.68,46.69,46.61,46.66,36459.0,35.5706,35.5783,35.5173,35.5554,36459.0
2017-08-18 10:30:00,46.66,46.7,46.59,46.59,81784.0,35.5554,35.5859,35.5021,35.5021,81784.0
2017-08-18 10:40:00,46.58,46.63,46.57,46.6,20966.0,35.4944,35.5325,35.4868,35.5097,20966.0
2017-08-18 10:50:00,46.6,46.64,46.6,46.63,14975.0,35.5097,35.5402,35.5097,35.5325,14975.0
2017-08-18 11:00:00,46.62,46.62,46.53,46.54,24867.0,35.5249,35.5249,35.4563,35.464,24867.0
2017-08-18 11:10:00,46.54,46.59,46.54,46.57,23296.0,35.464,35.5021,35.464,35.4868,23296.0
2017-08-18 11:20:00,46.57,46.63,46.55,46.63,38242.0,35.4868,35.5325,35.4716,35.5325,38242.0
2017-08-18 11:30:00,46.63,46.68,46.63,46.66,40488.0,35.5325,35.5706,35.5325,35.5554,40488.0
2017-08-18 11:40:00,46.67,46.7,46.63,46.68,31546.0,35.563,35.5859,35.5325,35.5706,31546.0
2017-08-18 11:50:00,46.68,46.78,46.68,46.74,46886.0,35.5706,35.6468,35.5706,35.6164,46886.0
2017-08-18 12:00:00,46.74,46.77,46.72,46.77,29776.0,35.6164,35.6392,35.6011,35.6392,29776.0
2017-08-18 12:10:00,46.77,46.8,46.76,46.77,30655.0,35.6392,35.6621,35.6316,35.6392,30655.0
2017-08-18 12:20:00,46.78,46.81,46.78,46.8,16802.0,35.6468,35.6697,35.6468,35.6621,16802.0
2017-08-18 12:30:00,46.8,46.89,46.79,46.88,31470.0,35.6621,35.7307,35.6545,35.723,31470.0
2017-08-18 12:40:00,46.89,46.95,46.86,46.88,53366.0,35.7307,35.7764,35.7078,35.723,53366.0
2017-08-18 12:50:00,46.87,46.89,46.84,46.88,32298.0,35.7154,35.7307,35.6926,35.723,32298.0
2017-08-18 13:00:00,46.88,46.9,46.84,46.87,36787.0,35.723,35.7383,35.6926,35.7154,36787.0
2017-08-18 13:10:00,46.88,46.93,46.88,46.9,19434.0,35.723,35.7611,35.723,35.7383,19434.0
2017-08-18 13:20:00,46.89,46.89,46.85,46.89,19762.0,35.7307,35.7307,35.7002,35.7307,19762.0
2017-08-18 13:30:00,46.9,46.91,46.85,46.86,22992.0,35.7383,35.7459,35.7002,35.7078,22992.0
2017-08-18 13:40:00,46.85,46.9,46.85,46.88,26244.0,35.7002,35.7383,35.7002,35.723,26244.0
2017-08-18 13:50:00,46.88,46.88,46.78,46.78,37544.0,35.723,35.723,35.6468,35.6468,37544.0
2017-08-18 14:00:00,46.78,46.78,46.7,46.72,24664.0,35.6468,35.6468,35.5859,35.6011,24664.0
2017-08-18 14:10:00,46.72,46.76,46.69,46.7,20601.0,35.6011,35.6316,35.5783,35.5859,20601.0
2017-08-18 14:20:00,46.7,46.75,46.67,46.74,25848.0,35.5859,35.624,35.563,35.6164,25848.0
2017-08-18 14:30:00,46.74,46.75,46.7,46.72,30209.0,35.6164,35.624,35.5859,35.6011,30209.0
2017-08-18 14:40:00,46.73,46.76,46.7,46.76,29485.0,35.6087,35.6316,35.5859,35.6316,29485.0
2017-08-18 14:50:00,46.76,46.77,46.74,46.75,21201.0,35.6316,35.6392,35.6164,35.624,21201.0
2017-08-18 15:00:00,46.75,46.77,46.73,46.76,26178.0,35.624,35.6392,35.6087,35.6316,26178.0
2017-08-18 15:10:00,46.76,46.77,46.72,46.73,32948.0,35.6316,35.6392,35.6011,35.6087,32948.0
2017-08-18 15:20:00,46.74,46.75,46.7,46.7,37356.0,35.6164,35.624,35.5859,35.5859,37356.0
2017-08-18 15:30:00,46.7,46.7,46.63,46.65,43584.0,35.5859,35.5859,35.5325,35.5478,43584.0
2017-08-18 15:40:00,46.65,46.66,46.61,46.64,84672.0,35.5478,35.5554,35.5173,35.5402,84672.0
2017-08-18 15:50:00,46.64,46.72,46.61,46.68,216071.0,35.5402,35.6011,35.5173,35.5706,216071.0
2017-08-21 09:30:00,46.75,46.87,46.63,46.64,26305.0,35.624,35.7154,35.5325,35.5402,26305.0
2017-08-21 09:40:00,46.63,46.74,46.62,46.7,33422.0,35.5325,35.6164,35.5249,35.5859,33422.0
2017-08-21 09:50:00,46.71,46.77,46.69,46.72,28560.0,35.5935,35.6392,35.5783,35.6011,28560.0
2017-08-21 10:00:00,46.72,46.73,46.63,46.72,21815.0,35.6011,35.6087,35.5325,35.6011,21815.0
2017-08-21 10:10:00,46.73,46.77,46.72,46.74,15027.0,35.6087,35.6392,35.6011,35.6164,15027.0
2017-08-21 10:20:00,46.73,46.8,46.7,46.8,19712.0,35.6087,35.6621,35.5859,35.6621,19712.0
2017-08-21 10:30:00,46.8,46.8,46.68,46.72,30881.0,35.6621,35.6621,35.5706,35.6011,30881.0
2017-08-21 10:40:00,46.72,46.77,46.71,46.77,32431.0,35.6011,35.6392,35.5935,35.6392,32431.0
2017-08-21 10:50:00,46.76,46.77,46.72,46.73,29552.0,35.6316,35.6392,35.6011,35.6087,29552.0
2017-08-21 11:00:00,46.73,46.75,46.69,46.7,18406.0,35.6087,35.624,35.5783,35.5859,18406.0
2017-08-21 11:10:00,46.7,46.74,46.68,46.7,25136.0,35.5859,35.6164,35.5706,35.5859,25136.0
2017-08-21 11:20:00,46.71,46.78,46.71,46.76,13974.0,35.5935,35.6468,35.5935,35.6316,13974.0
2017-08-21 11:30:00,46.76,46.78,46.72,46.76,18778.0,35.6316,35.6468,35.6011,35.6316,18778.0
2017-08-21 11:40:00,46.77,46.8,46.73,46.78,13394.0,35.6392,35.6621,35.6087,35.6468,13394.0
2017-08-21 11:50:00,46.78,46.82,46.76,46.77,12158.0,35.6468,35.6773,35.6316,35.6392,12158.0
2017-08-21 12:00:00,46.77,46.81,46.75,46.78,22709.0,35.6392,35.6697,35.624,35.6468,22709.0
2017-08-21 12:10:00,46.79,46.8,46.77,46.78,9347.0,35.6545,35.6621,35.6392,35.6468,9347.0
2017-08-21 12:20:00,46.78,46.8,46.73,46.75,26292.0,35.6468,35.6621,35.6087,35.624,26292.0
2017-08-21 12:30:00,46.75,46.77,46.72,46.75,29417.0,35.624,35.6392,35.6011,35.624,29417.0
2017-08-21 12:40:00,46.75,46.78,46.74,46.75,16321.0,35.624,35.6468,35.6164,35.624,16321.0
2017-08-21 12:50:00,46.75,46.76,46.73,46.73,10211.0,35.624,35.6316,35.6087,35.6087,10211.0
2017-08-21 13:00:00,46.74,46.76,46.72,46.72,24740.0,35.6164,35.6316,35.6011,35.6011,24740.0
2017-08-21 13:10:00,46.73,46.75,46.72,46.74,11752.0,35.6087,35.624,35.6011,35.6164,11752.0
2017-08-21 13:20:00,46.74,46.75,46.7,46.72,10340.0,35.6164,35.624,35.5859,35.6011,10340.0
2017-08-21 13:30:00,46.72,46.72,46.7,46.7,8435.0,35.6011,35.6011,35.5859,35.5859,8435.0
2017-08-21 13:40:00,46.71,46.72,46.69,46.7,10153.0,35.5935,35.6011,35.5783,35.5859,10153.0
2017-08-21 13:50:00,46.7,46.7,46.67,46.69,18938.0,35.5859,35.5859,35.563,35.5783,18938.0
2017-08-21 14:00:00,46.69,46.73,46.68,46.72,25153.0,35.5783,35.6087,35.5706,35.6011,25153.0
2017-08-21 14:10:00,46.72,46.74,46.7,46.71,41003.0,35.6011,35.6164,35.5859,35.5935,41003.0
2017-08-21 14:20:00,46.71,46.74,46.69,46.7,26353.0,35.5935,35.6164,35.5783,35.5859,26353.0
2017-08-21 14:30:00,46.71,46.71,46.68,46.68,16814.0,35.5935,35.5935,35.5706,35.5706,16814.0
2017-08-21 14:40:00,46.68,46.72,46.65,46.71,56292.0,35.5706,35.6011,35.5478,35.5935,56292.0
2017-08-21 14:50:00,46.72,46.74,46.71,46.72,26260.0,35.6011,35.6164,35.5935,35.6011,26260.0
2017-08-21 15:00:00,46.72,46.74,46.7,46.72,36787.0,35.6011,35.6164,35.5859,35.6011,36787.0
2017-08-21 15:10:00,46.72,46.75,46.71,46.75,36369.0,35.6011,35.624,35.5935,35.624,36369.0
2017-08-21 15:20:00,46.75,46.8,46.74,46.8,46638.0,35.624,35.6621,35.6164,35.6621,46638.0
2017-08-21 15:30:00,46.8,46.85,46.79,46.84,72147.0,35.6621,35.7002,35.6545,35.6926,72147.0
2017-08-21 15:40:00,46.84,46.88,46.82,46.82,85502.0,35.6926,35.723,35.6773,35.6773,85502.0
2017-08-21 15:50:00,46.82,46.87,46.8,46.85,183071.0,35.6773,35.7154,35.6621,35.7002,183071.0
2017-08-22 09:30:00,46.85,46.85,46.73,46.8,45724.0,35.7002,35.7002,35.6087,35.6621,45724.0
2017-08-22 09:40:00,46.81,46.85,46.78,46.83,15940.0,35.6697,35.7002,35.6468,35.6849,15940.0
2017-08-22 09:50:00,46.83,46.85,46.75,46.76,23719.0,35.6849,35.7002,35.624,35.6316,23719.0
2017-08-22 10:00:00,46.76,46.77,46.7,46.73,48865.0,35.6316,35.6392,35.5859,35.6087,48865.0
2017-08-22 10:10:00,46.73,46.76,46.71,46.74,39547.0,35.6087,35.6316,35.5935,35.6164,39547.0
2017-08-22 10:20:00,46.73,46.8,46.73,46.78,25417.0,35.6087,35.6621,35.6087,35.6468,25417.0
2017-08-22 10:30:00,46.78,46.79,46.74,46.75,28634.0,35.6468,35.6545,35.6164,35.624,28634.0
2017-08-22 10:40:00,46.76,46.9,46.75,46.9,82848.0,35.6316,35.7383,35.624,35.7383,82848.0
2017-08-22 10:50:00,46.9,46.91,46.82,46.84,42091.0,35.7383,35.7459,35.6773,35.6926,42091.0
2017-08-22 11:00:00,46.83,46.88,46.78,46.79,58712.0,35.6849,35.723,35.6468,35.6545,58712.0
2017-08-22 11:10:00,46.78,46.82,46.78,46.79,33828.0,35.6468,35.6773,35.6468,35.6545,33828.0
2017-08-22 11:20:00,46.79,46.83,46.79,46.83,20069.0,35.6545,35.6849,35.6545,35.6849,20069.0
2017-08-22 11:30:00,46.82,46.86,46.81,46.86,21409.0,35.6773,35.7078,35.6697,35.7078,21409.0
2017-08-22 11:40:00,46.87,46.88,46.84,46.85,25756.0,35.7154,35.723,35.6926,35.7002,25756.0
2017-08-22 11:50:00,46.86,46.89,46.85,46.87,21402.0,35.7078,35.7307,35.7002,35.7154,21402.0
2017-08-22 12:00:00,46.87,46.87,46.81,46.82,17092.0,35.7154,35.7154,35.6697,35.6773,17092.0
2017-08-22 12:10:00,46.82,46.86,46.79,46.84,40600.0,35.6773,35.7078,35.6545,35.6926,40600.0
2017-08-22 12:20:00,46.83,46.85,46.82,46.84,19141.0,35.6849,35.7002,35.6773,35.6926,19141.0
2017-08-22 12:30:00,46.83,46.85,46.82,46.85,11265.0,35.6849,35.7002,35.6773,35.7002,11265.0
2017-08-22 12:40:00,46.85,46.88,46.85,46.88,14223.0,35.7002,35.723,35.7002,35.723,14223.0
2017-08-22 12:50:00,46.88,46.91,46.87,46.9,16163.0,35.723,35.7459,35.7154,35.7383,16163.0
2017-08-22 13:00:00,46.9,46.97,46.89,46.89,49865.0,35.7383,35.7916,35.7307,35.7307,49865.0
2017-08-22 13:10:00,46.89,46.95,46.89,46.94,30737.0,35.7307,35.7764,35.7307,35.7688,30737.0
2017-08-22 13:20:00,46.93,46.97,46.91,46.96,31154.0,35.7611,35.7916,35.7459,35.784,31154.0
2017-08-22 13:30:00,46.97,46.97,46.93,46.93,21658.0,35.7916,35.7916,35.7611,35.7611,21658.0
2017-08-22 13:40:00,46.93,46.95,46.9,46.92,25016.0,35.7611,35.7764,35.7383,35.7535,25016.0
2017-08-22 13:50:00,46.92,46.95,46.91,46.94,32948.0,35.7535,35.7764,35.7459,35.7688,32948.0
2017-08-22 14:00:00,46.93,46.96,46.86,46.88,40146.0,35.7611,35.784,35.7078,35.723,40146.0
2017-08-22 14:10:00,46.88,46.93,46.88,46.89,19655.0,35.723,35.7611,35.723,35.7307,19655.0
2017-08-22 14:20:00,46.88,46.92,46.88,46.92,29940.0,35.723,35.7535,35.723,35.7535,29940.0
2017-08-22 14:30:00,46.92,46.99,46.92,46.98,23667.0,35.7535,35.8069,35.7535,35.7992,23667.0
2017-08-22 14:40:00,46.99,47.0,46.95,46.96,22776.0,35.8069,35.8145,35.7764,35.784,22776.0
2017-08-22 14:50:00,46.96,47.01,46.95,47.01,47146.0,35.784,35.8221,35.7764,35.8221,47146.0
2017-08-22 15:00:00,47.01,47.01,46.96,46.96,130248.0,35.8221,35.8221,35.784,35.784,130248.0
2017-08-22 15:10:00,46.95,47.01,46.94,46.98,79406.0,35.7764,35.8221,35.7688,35.7992,79406.0
2017-08-22 15:20:00,46.98,47.01,46.97,47.0,39064.0,35.7992,35.8221,35.7916,35.8145,39064.0
2017-08-22 15:30:00,46.99,47.0,46.96,46.97,41914.0,35.8069,35.8145,35.784,35.7916,41914.0
2017-08-22 15:40:00,46.97,47.02,46.96,47.0,102219.0,35.7916,35.8297,35.784,35.8145,102219.0
2017-08-22 15:50:00,47.0,47.0,46.95,46.99,150181.0,35.8145,35.8145,35.7764,35.8069,150181.0
2017-08-23 09:30:00,47.04,47.1,46.88,46.9,51490.0,35.845,35.8907,35.723,35.7383,51490.0
2017-08-23 09:40:00,46.91,47.03,46.87,47.03,28475.0,35.7459,35.8374,35.7154,35.8374,28475.0
2017-08-23 09:50:00,47.03,47.1,46.98,47.07,51192.0,35.8374,35.8907,35.7992,35.8678,51192.0
2017-08-23 10:00:00,47.06,47.2,47.06,47.17,76425.0,35.8602,35.9669,35.8602,35.944,76425.0
2017-08-23 10:10:00,47.18,47.26,47.17,47.19,50457.0,35.9517,36.0126,35.944,35.9593,50457.0
2017-08-23 10:20:00,47.19,47.19,47.13,47.16,22820.0,35.9593,35.9593,35.9136,35.9364,22820.0
2017-08-23 10:30:00,47.15,47.22,47.14,47.14,51016.0,35.9288,35.9821,35.9212,35.9212,51016.0
2017-08-23 10:40:00,47.15,47.22,47.15,47.16,20496.0,35.9288,35.9821,35.9288,35.9364,20496.0
2017-08-23 10:50:00,47.16,47.2,47.1,47.1,21842.0,35.9364,35.9669,35.8907,35.8907,21842.0
2017-08-23 11:00:00,47.1,47.14,47.1,47.12,28290.0,35.8907,35.9212,35.8907,35.9059,28290.0
2017-08-23 11:10:00,47.13,47.14,47.09,47.14,41938.0,35.9136,35.9212,35.8831,35.9212,41938.0
2017-08-23 11:20:00,47.14,47.17,47.08,47.09,123005.0,35.9212,35.944,35.8755,35.8831,123005.0
2017-08-23 11:30:00,47.08,47.12,47.08,47.11,19896.0,35.8755,35.9059,35.8755,35.8983,19896.0
2017-08-23 11:40:00,47.11,47.13,47.07,47.08,61646.0,35.8983,35.9136,35.8678,35.8755,61646.0
2017-08-23 11:50:00,47.09,47.11,47.08,47.11,19573.0,35.8831,35.8983,35.8755,35.8983,19573.0
2017-08-23 12:00:00,47.1,47.12,47.05,47.08,40143.0,35.8907,35.9059,35.8526,35.8755,40143.0
2017-08-23 12:10:00,47.08,47.12,47.07,47.11,24299.0,35.8755,35.9059,35.8678,35.8983,24299.0
2017-08-23 12:20:00,47.12,47.12,47.08,47.12,25137.0,35.9059,35.9059,35.8755,35.9059,25137.0
2017-08-23 12:30:00,47.12,47.13,47.09,47.1,16529.0,35.9059,35.9136,35.8831,35.8907,16529.0
2017-08-23 12:40:00,47.1,47.13,47.09,47.09,23687.0,35.8907,35.9136,35.8831,35.8831,23687.0
2017-08-23 12:50:00,47.09,47.1,47.08,47.1,14097.0,35.8831,35.8907,35.8755,35.8907,14097.0
2017-08-23 13:00:00,47.1,47.11,47.06,47.07,21163.0,35.8907,35.8983,35.8602,35.8678,21163.0
2017-08-23 13:10:00,47.06,47.1,47.05,47.09,19671.0,35.8602,35.8907,35.8526,35.8831,19671.0
2017-08-23 13:20:00,47.1,47.12,47.09,47.12,14897.0,35.8907,35.9059,35.8831,35.9059,14897.0
2017-08-23 13:30:00,47.12,47.13,47.04,47.06,21563.0,35.9059,35.9136,35.845,35.8602,21563.0
2017-08-23 13:40:00,47.05,47.1,47.05,47.09,18888.0,35.8526,35.8907,35.8526,35.8831,18888.0
2017-08-23 13:50:00,47.09,47.13,47.09,47.12,36584.0,35.8831,35.9136,35.8831,35.9059,36584.0
2017-08-23 14:00:00,47.11,47.12,47.09,47.09,39602.0,35.8983,35.9059,35.8831,35.8831,39602.0
2017-08-23 14:10:00,47.1,47.16,47.09,47.11,30687.0,35.8907,35.9364,35.8831,35.8983,30687.0
2017-08-23 14:20:00,47.1,47.12,47.08,47.08,23267.0,35.8907,35.9059,35.8755,35.8755,23267.0
2017-08-23 14:30:00,47.09,47.12,47.09,47.1,14589.0,35.8831,35.9059,35.8831,35.8907,14589.0
2017-08-23 14:40:00,47.1,47.16,47.1,47.15,23012.0,35.8907,35.9364,35.8907,35.9288,23012.0
2017-08-23 14:50:00,47.15,47.19,47.14,47.18,21786.0,35.9288,35.9593,35.9212,35.9517,21786.0
2017-08-23 15:00:00,47.19,47.21,47.18,47.18,21131.0,35.9593,35.9745,35.9517,35.9517,21131.0
2017-08-23 15:10:00,47.18,47.2,47.18,47.18,15044.0,35.9517,35.9669,35.9517,35.9517,15044.0
2017-08-23 15:20:00,47.18,47.24,47.18,47.24,31055.0,35.9517,35.9974,35.9517,35.9974,31055.0
2017-08-23 15:30:00,47.23,47.26,47.22,47.25,30934.0,35.9898,36.0126,35.9821,36.005,30934.0
2017-08-23 15:40:00,47.25,47.27,47.24,47.27,44062.0,36.005,36.0202,35.9974,36.0202,44062.0
2017-08-23 15:50:00,47.27,47.28,47.23,47.23,131632.0,36.0202,36.0279,35.9898,35.9898,131632.0
2017-08-24 09:30:00,47.21,47.21,47.04,47.18,29361.0,35.9745,35.9745,35.845,35.9517,29361.0
2017-08-24 09:40:00,47.17,47.28,47.17,47.27,19052.0,35.944,36.0279,35.944,36.0202,19052.0
2017-08-24 09:50:00,47.28,47.28,47.2,47.22,23410.0,36.0279,36.0279,35.9669,35.9821,23410.0
2017-08-24 10:00:00,47.23,47.29,47.22,47.26,24049.0,35.9898,36.0355,35.9821,36.0126,24049.0
2017-08-24 10:10:00,47.25,47.34,47.25,47.32,20570.0,36.005,36.0736,36.005,36.0583,20570.0
2017-08-24 10:20:00,47.31,47.38,47.28,47.36,17767.0,36.0507,36.1041,36.0279,36.0888,17767.0
2017-08-24 10:30:00,47.37,47.37,47.27,47.28,20496.0,36.0964,36.0964,36.0202,36.0279,20496.0
2017-08-24 10:40:00,47.28,47.29,47.24,47.29,18521.0,36.0279,36.0355,35.9974,36.0355,18521.0
2017-08-24 10:50:00,47.29,47.29,47.21,47.22,19815.0,36.0355,36.0355,35.9745,35.9821,19815.0
2017-08-24 11:00:00,47.23,47.23,47.17,47.17,12701.0,35.9898,35.9898,35.944,35.944,12701.0
2017-08-24 11:10:00,47.18,47.22,47.16,47.21,23457.0,35.9517,35.9821,35.9364,35.9745,23457.0
2017-08-24 11:20:00,47.21,47.24,47.14,47.16,24946.0,35.9745,35.9974,35.9212,35.9364,24946.0
2017-08-24 11:30:00,47.16,47.18,47.13,47.18,10679.0,35.9364,35.9517,35.9136,35.9517,10679.0
2017-08-24 11:40:00,47.18,47.19,47.15,47.15,14487.0,35.9517,35.9593,35.9288,35.9288,14487.0
2017-08-24 11:50:00,47.15,47.2,47.15,47.2,11953.0,35.9288,35.9669,35.9288,35.9669,11953.0
2017-08-24 12:00:00,47.19,47.23,47.18,47.22,5749.0,35.9593,35.9898,35.9517,35.9821,5749.0
2017-08-24 12:10:00,47.22,47.24,47.2,47.23,21380.0,35.9821,35.9974,35.9669,35.9898,21380.0
2017-08-24 12:20:00,47.23,47.24,47.2,47.2,8319.0,35.9898,35.9974,35.9669,35.9669,8319.0
2017-08-24 12:30:00,47.22,47.24,47.21,47.23,8889.0,35.9821,35.9974,35.9745,35.9898,8889.0
2017-08-24 12:40:00,47.23,47.25,47.23,47.25,3806.0,35.9898,36.005,35.9898,36.005,3806.0
2017-08-24 12:50:00,47.24,47.26,47.24,47.26,10551.0,35.9974,36.0126,35.9974,36.0126,10551.0
2017-08-24 13:00:00,47.26,47.27,47.25,47.25,9271.0,36.0126,36.0202,36.005,36.005,9271.0
2017-08-24 13:10:00,47.25,47.3,47.24,47.28,14336.0,36.005,36.0431,35.9974,36.0279,14336.0
2017-08-24 13:20:00,47.28,47.32,47.28,47.29,15610.0,36.0279,36.0583,36.0279,36.0355,15610.0
2017-08-24 13:30:00,47.29,47.3,47.24,47.25,7676.0,36.0355,36.0431,35.9974,36.005,7676.0
2017-08-24 13:40:00,47.25,47.26,47.24,47.25,8905.0,36.005,36.0126,35.9974,36.005,8905.0
2017-08-24 13:50:00,47.25,47.25,47.2,47.2,14279.0,36.005,36.005,35.9669,35.9669,14279.0
2017-08-24 14:00:00,47.2,47.2,47.13,47.15,22041.0,35.9669,35.9669,35.9136,35.9288,22041.0
2017-08-24 14:10:00,47.14,47.15,47.12,47.13,13032.0,35.9212,35.9288,35.9059,35.9136,13032.0
2017-08-24 14:20:00,47.14,47.16,47.12,47.12,14582.0,35.9212,35.9364,35.9059,35.9059,14582.0
2017-08-24 14:30:00,47.13,47.14,47.11,47.14,12989.0,35.9136,35.9212,35.8983,35.9212,12989.0
2017-08-24 14:40:00,47.14,47.17,47.14,47.15,10412.0,35.9212,35.944,35.9212,35.9288,10412.0
2017-08-24 14:50:00,47.14,47.21,47.14,47.21,16007.0,35.9212,35.9745,35.9212,35.9745,16007.0
2017-08-24 15:00:00,47.21,47.22,47.18,47.22,34295.0,35.9745,35.9821,35.9517,35.9821,34295.0
2017-08-24 15:10:00,47.22,47.24,47.21,47.24,36807.0,35.9821,35.9974,35.9745,35.9974,36807.0
2017-08-24 15:20:00,47.24,47.35,47.23,47.33,42879.0,35.9974,36.0812,35.9898,36.066,42879.0
2017-08-24 15:30:00,47.33,47.34,47.3,47.33,44545.0,36.066,36.0736,36.0431,36.066,44545.0
2017-08-24 15:40:00,47.33,47.33,47.2,47.2,80368.0,36.066,36.066,35.9669,35.9669,80368.0
2017-08-24 15:50:00,47.21,47.24,47.18,47.22,161383.0,35.9745,35.9974,35.9517,35.9821,161383.0
2017-08-25 09:30:00,47.37,47.37,47.21,47.23,51894.0,36.0964,36.0964,35.9745,35.9898,51894.0
2017-08-25 09:40:00,47.22,47.22,47.15,47.17,30030.0,35.9821,35.9821,35.9288,35.944,30030.0
2017-08-25 09:50:00,47.16,47.2,47.13,47.15,20376.0,35.9364,35.9669,35.9136,35.9288,20376.0
2017-08-25 10:00:00,47.15,47.28,47.14,47.18,49749.0,35.9288,36.0279,35.9212,35.9517,49749.0
2017-08-25 10:10:00,47.18,47.21,47.17,47.18,29168.0,35.9517,35.9745,35.944,35.9517,29168.0
2017-08-25 10:20:00,47.17,47.2,47.16,47.17,21728.0,35.944,35.9669,35.9364,35.944,21728.0
2017-08-25 10:30:00,47.18,47.19,47.15,47.18,41804.0,35.9517,35.9593,35.9288,35.9517,41804.0
2017-08-25 10:40:00,47.18,47.28,47.17,47.27,22690.0,35.9517,36.0279,35.944,36.0202,22690.0
2017-08-25 10:50:00,47.28,47.3,47.24,47.29,21620.0,36.0279,36.0431,35.9974,36.0355,21620.0
2017-08-25 11:00:00,47.29,47.36,47.28,47.35,20600.0,36.0355,36.0888,36.0279,36.0812,20600.0
2017-08-25 11:10:00,47.36,47.36,47.29,47.3,30197.0,36.0888,36.0888,36.0355,36.0431,30197.0
2017-08-25 11:20:00,47.31,47.31,47.29,47.31,23293.0,36.0507,36.0507,36.0355,36.0507,23293.0
2017-08-25 11:30:00,47.3,47.32,47.27,47.3,24651.0,36.0431,36.0583,36.0202,36.0431,24651.0
2017-08-25 11:40:00,47.3,47.31,47.28,47.3,12865.0,36.0431,36.0507,36.0279,36.0431,12865.0
2017-08-25 11:50:00,47.3,47.3,47.24,47.24,38433.0,36.0431,36.0431,35.9974,35.9974,38433.0
2017-08-25 12:00:00,47.25,47.36,47.25,47.35,12349.0,36.005,36.0888,36.005,36.0812,12349.0
2017-08-25 12:10:00,47.36,47.39,47.36,47.38,17353.0,36.0888,36.1117,36.0888,36.1041,17353.0
2017-08-25 12:20:00,47.37,47.41,47.37,47.41,22750.0,36.0964,36.1269,36.0964,36.1269,22750.0
2017-08-25 12:30:00,47.41,47.47,47.39,47.47,26442.0,36.1269,36.1726,36.1117,36.1726,26442.0
2017-08-25 12:40:00,47.46,47.46,47.4,47.42,12599.0,36.165,36.165,36.1193,36.1345,12599.0
2017-08-25 12:50:00,47.42,47.46,47.41,47.43,13308.0,36.1345,36.165,36.1269,36.1422,13308.0
2017-08-25 13:00:00,47.43,47.43,47.4,47.41,6191.0,36.1422,36.1422,36.1193,36.1269,6191.0
2017-08-25 13:10:00,47.41,47.42,47.4,47.41,5195.0,36.1269,36.1345,36.1193,36.1269,5195.0
2017-08-25 13:20:00,47.41,47.43,47.4,47.43,12072.0,36.1269,36.1422,36.1193,36.1422,12072.0
2017-08-25 13:30:00,47.42,47.43,47.39,47.4,11985.0,36.1345,36.1422,36.1117,36.1193,11985.0
2017-08-25 13:40:00,47.39,47.4,47.37,47.38,7210.0,36.1117,36.1193,36.0964,36.1041,7210.0
2017-08-25 13:50:00,47.37,47.38,47.33,47.33,12641.0,36.0964,36.1041,36.066,36.066,12641.0
2017-08-25 14:00:00,47.34,47.35,47.33,47.34,7965.0,36.0736,36.0812,36.066,36.0736,7965.0
2017-08-25 14:10:00,47.34,47.35,47.31,47.32,19748.0,36.0736,36.0812,36.0507,36.0583,19748.0
2017-08-25 14:20:00,47.32,47.33,47.3,47.32,13146.0,36.0583,36.066,36.0431,36.0583,13146.0
2017-08-25 14:30:00,47.32,47.35,47.31,47.35,19786.0,36.0583,36.0812,36.0507,36.0812,19786.0
2017-08-25 14:40:00,47.35,47.37,47.34,47.35,10631.0,36.0812,36.0964,36.0736,36.0812,10631.0
2017-08-25 14:50:00,47.35,47.37,47.34,47.35,22235.0,36.0812,36.0964,36.0736,36.0812,22235.0
2017-08-25 15:00:00,47.34,47.36,47.32,47.32,13223.0,36.0736,36.0888,36.0583,36.0583,13223.0
2017-08-25 15:10:00,47.33,47.39,47.32,47.37,26602.0,36.066,36.1117,36.0583,36.0964,26602.0
2017-08-25 15:20:00,47.37,47.43,47.37,47.39,29756.0,36.0964,36.1422,36.0964,36.1117,29756.0
2017-08-25 15:30:00,47.38,47.39,47.31,47.33,32627.0,36.1041,36.1117,36.0507,36.066,32627.0
2017-08-25 15:40:00,47.33,47.36,47.3,47.31,61304.0,36.066,36.0888,36.0431,36.0507,61304.0
2017-08-25 15:50:00,47.31,47.33,47.26,47.29,106066.0,36.0507,36.066,36.0126,36.0355,106066.0
2017-08-28 09:30:00,47.36,47.44,47.35,47.39,33079.0,36.0888,36.1498,36.0812,36.1117,33079.0
2017-08-28 09:40:00,47.38,47.38,47.28,47.36,18746.0,36.1041,36.1041,36.0279,36.0888,18746.0
2017-08-28 09:50:00,47.37,47.39,47.27,47.31,20699.0,36.0964,36.1117,36.0202,36.0507,20699.0
2017-08-28 10:00:00,47.32,47.39,47.29,47.39,27973.0,36.0583,36.1117,36.0355,36.1117,27973.0
2017-08-28 10:10:00,47.38,47.39,47.35,47.36,17455.0,36.1041,36.1117,36.0812,36.0888,17455.0
2017-08-28 10:20:00,47.36,47.38,47.29,47.33,19890.0,36.0888,36.1041,36.0355,36.066,19890.0
2017-08-28 10:30:00,47.33,47.35,47.26,47.27,24414.0,36.066,36.0812,36.0126,36.0202,24414.0
2017-08-28 10:40:00,47.26,47.33,47.25,47.33,27178.0,36.0126,36.066,36.005,36.066,27178.0
2017-08-28 10:50:00,47.33,47.33,47.22,47.27,31272.0,36.066,36.066,35.9821,36.0202,31272.0
2017-08-28 11:00:00,47.27,47.29,47.25,47.25,17733.0,36.0202,36.0355,36.005,36.005,17733.0
2017-08-28 11:10:00,47.25,47.26,47.21,47.21,13163.0,36.005,36.0126,35.9745,35.9745,13163.0
2017-08-28 11:20:00,47.21,47.22,47.16,47.16,14616.0,35.9745,35.9821,35.9364,35.9364,14616.0
2017-08-28 11:30:00,47.16,47.18,47.15,47.16,25673.0,35.9364,35.9517,35.9288,35.9364,25673.0
2017-08-28 11:40:00,47.16,47.18,47.16,47.18,12185.0,35.9364,35.9517,35.9364,35.9517,12185.0
2017-08-28 11:50:00,47.18,47.21,47.17,47.19,29305.0,35.9517,35.9745,35.944,35.9593,29305.0
2017-08-28 12:00:00,47.18,47.19,47.14,47.15,23350.0,35.9517,35.9593,35.9212,35.9288,23350.0
2017-08-28 12:10:00,47.14,47.15,47.08,47.09,12057.0,35.9212,35.9288,35.8755,35.8831,12057.0
2017-08-28 12:20:00,47.09,47.09,47.06,47.09,20200.0,35.8831,35.8831,35.8602,35.8831,20200.0
2017-08-28 12:30:00,47.09,47.11,47.08,47.09,14212.0,35.8831,35.8983,35.8755,35.8831,14212.0
2017-08-28 12:40:00,47.08,47.1,47.08,47.09,19043.0,35.8755,35.8907,35.8755,35.8831,19043.0
2017-08-28 12:50:00,47.1,47.1,47.06,47.06,9188.0,35.8907,35.8907,35.8602,35.8602,9188.0
2017-08-28 13:00:00,47.06,47.1,47.06,47.09,10318.0,35.8602,35.8907,35.8602,35.8831,10318.0
2017-08-28 13:10:00,47.09,47.11,47.08,47.09,15600.0,35.8831,35.8983,35.8755,35.8831,15600.0
2017-08-28 13:20:00,47.08,47.09,47.06,47.06,13115.0,35.8755,35.8831,35.8602,35.8602,13115.0
2017-08-28 13:30:00,47.06,47.07,47.04,47.07,22587.0,35.8602,35.8678,35.845,35.8678,22587.0
2017-08-28 13:40:00,47.06,47.08,47.05,47.06,18592.0,35.8602,35.8755,35.8526,35.8602,18592.0
2017-08-28 13:50:00,47.06,47.15,47.06,47.14,36519.0,35.8602,35.9288,35.8602,35.9212,36519.0
2017-08-28 14:00:00,47.14,47.17,47.13,47.15,23318.0,35.9212,35.944,35.9136,35.9288,23318.0
2017-08-28 14:10:00,47.14,47.17,47.14,47.16,21978.0,35.9212,35.944,35.9212,35.9364,21978.0
2017-08-28 14:20:00,47.16,47.23,47.15,47.23,32286.0,35.9364,35.9898,35.9288,35.9898,32286.0
2017-08-28 14:30:00,47.23,47.23,47.18,47.21,20229.0,35.9898,35.9898,35.9517,35.9745,20229.0
2017-08-28 14:40:00,47.21,47.23,47.19,47.23,11288.0,35.9745,35.9898,35.9593,35.9898,11288.0
2017-08-28 14:50:00,47.23,47.23,47.2,47.21,25568.0,35.9898,35.9898,35.9669,35.9745,25568.0
2017-08-28 15:00:00,47.21,47.26,47.2,47.23,39464.0,35.9745,36.0126,35.9669,35.9898,39464.0
2017-08-28 15:10:00,47.23,47.28,47.23,47.25,28397.0,35.9898,36.0279,35.9898,36.005,28397.0
2017-08-28 15:20:00,47.25,47.29,47.23,47.27,38858.0,36.005,36.0355,35.9898,36.0202,38858.0
2017-08-28 15:30:00,47.28,47.28,47.23,47.25,49180.0,36.0279,36.0279,35.9898,36.005,49180.0
2017-08-28 15:40:00,47.25,47.28,47.23,47.24,66004.0,36.005,36.0279,35.9898,35.9974,66004.0
2017-08-28 15:50:00,47.25,47.29,47.21,47.29,344876.0,36.005,36.0355,35.9745,36.0355,344876.0
2017-08-29 09:30:00,47.33,47.44,47.3,47.3,37625.0,36.066,36.1498,36.0431,36.0431,37625.0
2017-08-29 09:40:00,47.31,47.35,47.23,47.26,24372.0,36.0507,36.0812,35.9898,36.0126,24372.0
2017-08-29 09:50:00,47.27,47.38,47.26,47.38,29114.0,36.0202,36.1041,36.0126,36.1041,29114.0
2017-08-29 10:00:00,47.39,47.42,47.32,47.39,30149.0,36.1117,36.1345,36.0583,36.1117,30149.0
2017-08-29 10:10:00,47.38,47.38,47.22,47.22,25084.0,36.1041,36.1041,35.9821,35.9821,25084.0
2017-08-29 10:20:00,47.23,47.26,47.14,47.17,25262.0,35.9898,36.0126,35.9212,35.944,25262.0
2017-08-29 10:30:00,47.17,47.19,47.13,47.13,17968.0,35.944,35.9593,35.9136,35.9136,17968.0
2017-08-29 10:40:00,47.13,47.2,47.11,47.14,38257.0,35.9136,35.9669,35.8983,35.9212,38257.0
2017-08-29 10:50:00,47.15,47.26,47.15,47.23,17921.0,35.9288,36.0126,35.9288,35.9898,17921.0
2017-08-29 11:00:00,47.23,47.27,47.19,47.19,24983.0,35.9898,36.0202,35.9593,35.9593,24983.0
2017-08-29 11:10:00,47.18,47.2,47.15,47.16,16677.0,35.9517,35.9669,35.9288,35.9364,16677.0
2017-08-29 11:20:00,47.17,47.22,47.14,47.14,22256.0,35.944,35.9821,35.9212,35.9212,22256.0
2017-08-29 11:30:00,47.15,47.19,47.13,47.15,23077.0,35.9288,35.9593,35.9136,35.9288,23077.0
2017-08-29 11:40:00,47.15,47.16,47.11,47.11,21626.0,35.9288,35.9364,35.8983,35.8983,21626.0
2017-08-29 11:50:00,47.12,47.18,47.11,47.18,16960.0,35.9059,35.9517,35.8983,35.9517,16960.0
2017-08-29 12:00:00,47.18,47.21,47.16,47.21,19015.0,35.9517,35.9745,35.9364,35.9745,19015.0
2017-08-29 12:10:00,47.22,47.23,47.16,47.21,26795.0,35.9821,35.9898,35.9364,35.9745,26795.0
2017-08-29 12:20:00,47.22,47.24,47.21,47.23,15402.0,35.9821,35.9974,35.9745,35.9898,15402.0
2017-08-29 12:30:00,47.23,47.25,47.21,47.24,22916.0,35.9898,36.005,35.9745,35.9974,22916.0
2017-08-29 12:40:00,47.24,47.25,47.22,47.24,17198.0,35.9974,36.005,35.9821,35.9974,17198.0
2017-08-29 12:50:00,47.24,47.24,47.2,47.21,14987.0,35.9974,35.9974,35.9669,35.9745,14987.0
2017-08-29 13:00:00,47.21,47.23,47.19,47.2,17249.0,35.9745,35.9898,35.9593,35.9669,17249.0
2017-08-29 13:10:00,47.2,47.2,47.17,47.18,21588.0,35.9669,35.9669,35.944,35.9517,21588.0
2017-08-29 13:20:00,47.18,47.19,47.17,47.19,13687.0,35.9517,35.9593,35.944,35.9593,13687.0
2017-08-29 13:30:00,47.19,47.21,47.17,47.21,19997.0,35.9593,35.9745,35.944,35.9745,19997.0
2017-08-29 13:40:00,47.2,47.22,47.17,47.18,18608.0,35.9669,35.9821,35.944,35.9517,18608.0
2017-08-29 13:50:00,47.19,47.19,47.15,47.18,14990.0,35.9593,35.9593,35.9288,35.9517,14990.0
2017-08-29 14:00:00,47.18,47.19,47.12,47.13,18142.0,35.9517,35.9593,35.9059,35.9136,18142.0
2017-08-29 14:10:00,47.13,47.17,47.12,47.15,17174.0,35.9136,35.944,35.9059,35.9288,17174.0
2017-08-29 14:20:00,47.15,47.16,47.13,47.13,17288.0,35.9288,35.9364,35.9136,35.9136,17288.0
2017-08-29 14:30:00,47.14,47.15,47.11,47.13,16673.0,35.9212,35.9288,35.8983,35.9136,16673.0
2017-08-29 14:40:00,47.13,47.2,47.13,47.17,22460.0,35.9136,35.9669,35.9136,35.944,22460.0
2017-08-29 14:50:00,47.18,47.2,47.15,47.16,17237.0,35.9517,35.9669,35.9288,35.9364,17237.0
2017-08-29 15:00:00,47.16,47.2,47.15,47.18,23137.0,35.9364,35.9669,35.9288,35.9517,23137.0
2017-08-29 15:10:00,47.17,47.18,47.15,47.18,16108.0,35.944,35.9517,35.9288,35.9517,16108.0
2017-08-29 15:20:00,47.17,47.19,47.12,47.12,28842.0,35.944,35.9593,35.9059,35.9059,28842.0
2017-08-29 15:30:00,47.13,47.19,47.11,47.15,57019.0,35.9136,35.9593,35.8983,35.9288,57019.0
2017-08-29 15:40:00,47.16,47.16,47.11,47.13,56687.0,35.9364,35.9364,35.8983,35.9136,56687.0
2017-08-29 15:50:00,47.12,47.14,47.1,47.12,141785.0,35.9059,35.9212,35.8907,35.9059,141785.0
2017-08-30 09:30:00,47.1,47.1,46.92,46.96,67241.0,35.8907,35.8907,35.7535,35.784,67241.0
2017-08-30 09:40:00,46.94,46.96,46.89,46.96,25714.0,35.7688,35.784,35.7307,35.784,25714.0
2017-08-30 09:50:00,46.97,46.97,46.91,46.96,26232.0,35.7916,35.7916,35.7459,35.784,26232.0
2017-08-30 10:00:00,46.96,46.99,46.93,46.97,39647.0,35.784,35.8069,35.7611,35.7916,39647.0
2017-08-30 10:10:00,46.97,47.01,46.93,46.93,91304.0,35.7916,35.8221,35.7611,35.7611,91304.0
2017-08-30 10:20:00,46.93,46.98,46.92,46.95,24398.0,35.7611,35.7992,35.7535,35.7764,24398.0
2017-08-30 10:30:00,46.95,46.97,46.92,46.95,26858.0,35.7764,35.7916,35.7535,35.7764,26858.0
2017-08-30 10:40:00,46.95,46.97,46.91,46.94,22876.0,35.7764,35.7916,35.7459,35.7688,22876.0
2017-08-30 10:50:00,46.94,46.95,46.92,46.92,14966.0,35.7688,35.7764,35.7535,35.7535,14966.0
2017-08-30 11:00:00,46.92,46.94,46.89,46.92,17780.0,35.7535,35.7688,35.7307,35.7535,17780.0
2017-08-30 11:10:00,46.91,46.97,46.91,46.94,19050.0,35.7459,35.7916,35.7459,35.7688,19050.0
2017-08-30 11:20:00,46.94,46.95,46.92,46.94,18170.0,35.7688,35.7764,35.7535,35.7688,18170.0
2017-08-30 11:30:00,46.93,46.95,46.92,46.95,19977.0,35.7611,35.7764,35.7535,35.7764,19977.0
2017-08-30 11:40:00,46.95,46.98,46.94,46.95,22527.0,35.7764,35.7992,35.7688,35.7764,22527.0
2017-08-30 11:50:00,46.94,46.95,46.91,46.93,13322.0,35.7688,35.7764,35.7459,35.7611,13322.0
2017-08-30 12:00:00,46.93,46.94,46.92,46.93,13652.0,35.7611,35.7688,35.7535,35.7611,13652.0
2017-08-30 12:10:00,46.92,46.96,46.92,46.95,23424.0,35.7535,35.784,35.7535,35.7764,23424.0
2017-08-30 12:20:00,46.95,46.96,46.93,46.94,16019.0,35.7764,35.784,35.7611,35.7688,16019.0
2017-08-30 12:30:00,46.95,46.96,46.94,46.95,21191.0,35.7764,35.784,35.7688,35.7764,21191.0
2017-08-30 12:40:00,46.96,46.96,46.95,46.96,7353.0,35.784,35.784,35.7764,35.784,7353.0
2017-08-30 12:50:00,46.95,46.97,46.95,46.96,11400.0,35.7764,35.7916,35.7764,35.784,11400.0
2017-08-30 13:00:00,46.97,46.98,46.96,46.97,15472.0,35.7916,35.7992,35.784,35.7916,15472.0
2017-08-30 13:10:00,46.97,46.98,46.95,46.98,27295.0,35.7916,35.7992,35.7764,35.7992,27295.0
2017-08-30 13:20:00,46.98,46.99,46.97,46.97,16476.0,35.7992,35.8069,35.7916,35.7916,16476.0
2017-08-30 13:30:00,46.97,46.98,46.95,46.98,20685.0,35.7916,35.7992,35.7764,35.7992,20685.0
2017-08-30 13:40:00,46.98,46.99,46.97,46.99,7073.0,35.7992,35.8069,35.7916,35.8069,7073.0
2017-08-30 13:50:00,46.98,47.01,46.98,47.01,11110.0,35.7992,35.8221,35.7992,35.8221,11110.0
2017-08-30 14:00:00,47.01,47.01,46.97,46.98,15499.0,35.8221,35.8221,35.7916,35.7992,15499.0
2017-08-30 14:10:00,46.98,46.98,46.9,46.9,24893.0,35.7992,35.7992,35.7383,35.7383,24893.0
2017-08-30 14:20:00,46.9,46.92,46.89,46.89,11034.0,35.7383,35.7535,35.7307,35.7307,11034.0
2017-08-30 14:30:00,46.9,46.93,46.89,46.91,13453.0,35.7383,35.7611,35.7307,35.7459,13453.0
2017-08-30 14:40:00,46.91,46.94,46.91,46.94,19806.0,35.7459,35.7688,35.7459,35.7688,19806.0
2017-08-30 14:50:00,46.94,46.96,46.94,46.94,11947.0,35.7688,35.784,35.7688,35.7688,11947.0
2017-08-30 15:00:00,46.95,46.95,46.91,46.91,9166.0,35.7764,35.7764,35.7459,35.7459,9166.0
2017-08-30 15:10:00,46.91,46.92,46.85,46.86,25134.0,35.7459,35.7535,35.7002,35.7078,25134.0
2017-08-30 15:20:00,46.87,46.87,46.81,46.85,39388.0,35.7154,35.7154,35.6697,35.7002,39388.0
2017-08-30 15:30:00,46.85,46.87,46.83,46.83,27807.0,35.7002,35.7154,35.6849,35.6849,27807.0
2017-08-30 15:40:00,46.84,46.85,46.79,46.83,73823.0,35.6926,35.7002,35.6545,35.6849,73823.0
2017-08-30 15:50:00,46.83,46.84,46.82,46.84,113079.0,35.6849,35.6926,35.6773,35.6926,113079.0
2017-08-31 09:30:00,46.86,47.03,46.79,46.88,59683.0,35.7078,35.8374,35.6545,35.723,59683.0
2017-08-31 09:40:00,46.88,46.96,46.83,46.86,37656.0,35.723,35.784,35.6849,35.7078,37656.0
2017-08-31 09:50:00,46.86,46.95,46.84,46.95,34464.0,35.7078,35.7764,35.6926,35.7764,34464.0
2017-08-31 10:00:00,46.95,47.05,46.94,47.05,57212.0,35.7764,35.8526,35.7688,35.8526,57212.0
2017-08-31 10:10:00,47.04,47.05,46.97,46.97,32797.0,35.845,35.8526,35.7916,35.7916,32797.0
2017-08-31 10:20:00,46.98,47.0,46.93,46.94,17763.0,35.7992,35.8145,35.7611,35.7688,17763.0
2017-08-31 10:30:00,46.94,46.98,46.89,46.91,32732.0,35.7688,35.7992,35.7307,35.7459,32732.0
2017-08-31 10:40:00,46.91,46.93,46.88,46.91,28513.0,35.7459,35.7611,35.723,35.7459,28513.0
2017-08-31 10:50:00,46.91,46.94,46.89,46.91,25643.0,35.7459,35.7688,35.7307,35.7459,25643.0
2017-08-31 11:00:00,46.9,46.9,46.85,46.88,30024.0,35.7383,35.7383,35.7002,35.723,30024.0
2017-08-31 11:10:00,46.88,46.93,46.87,46.93,24301.0,35.723,35.7611,35.7154,35.7611,24301.0
2017-08-31 11:20:00,46.93,46.95,46.9,46.92,25902.0,35.7611,35.7764,35.7383,35.7535,25902.0
2017-08-31 11:30:00,46.91,46.93,46.87,46.93,107345.0,35.7459,35.7611,35.7154,35.7611,107345.0
2017-08-31 11:40:00,46.93,46.95,46.92,46.95,23525.0,35.7611,35.7764,35.7535,35.7764,23525.0
2017-08-31 11:50:00,46.95,46.96,46.93,46.95,37340.0,35.7764,35.784,35.7611,35.7764,37340.0
2017-08-31 12:00:00,46.94,46.95,46.93,46.94,24247.0,35.7688,35.7764,35.7611,35.7688,24247.0
2017-08-31 12:10:00,46.94,46.94,46.9,46.91,142661.0,35.7688,35.7688,35.7383,35.7459,142661.0
2017-08-31 12:20:00,46.91,46.98,46.89,46.97,94964.0,35.7459,35.7992,35.7307,35.7916,94964.0
2017-08-31 12:30:00,46.97,47.0,46.95,47.0,37673.0,35.7916,35.8145,35.7764,35.8145,37673.0
2017-08-31 12:40:00,47.0,47.0,46.98,46.98,14321.0,35.8145,35.8145,35.7992,35.7992,14321.0
2017-08-31 12:50:00,46.98,47.02,46.97,47.02,44383.0,35.7992,35.8297,35.7916,35.8297,44383.0
2017-08-31 13:00:00,47.02,47.03,47.0,47.03,17283.0,35.8297,35.8374,35.8145,35.8374,17283.0
2017-08-31 13:10:00,47.03,47.03,47.01,47.01,13242.0,35.8374,35.8374,35.8221,35.8221,13242.0
2017-08-31 13:20:00,47.01,47.02,46.94,46.95,23545.0,35.8221,35.8297,35.7688,35.7764,23545.0
2017-08-31 13:30:00,46.95,46.97,46.94,46.95,12619.0,35.7764,35.7916,35.7688,35.7764,12619.0
2017-08-31 13:40:00,46.95,46.96,46.94,46.94,16128.0,35.7764,35.784,35.7688,35.7688,16128.0
2017-08-31 13:50:00,46.94,46.99,46.94,46.97,32390.0,35.7688,35.8069,35.7688,35.7916,32390.0
2017-08-31 14:00:00,46.97,46.97,46.93,46.96,46073.0,35.7916,35.7916,35.7611,35.784,46073.0
2017-08-31 14:10:00,46.97,47.02,46.97,47.0,88365.0,35.7916,35.8297,35.7916,35.8145,88365.0
2017-08-31 14:20:00,47.0,47.01,46.98,46.99,24910.0,35.8145,35.8221,35.7992,35.8069,24910.0
2017-08-31 14:30:00,46.99,47.0,46.98,46.98,12492.0,35.8069,35.8145,35.7992,35.7992,12492.0
2017-08-31 14:40:00,46.99,46.99,46.96,46.97,18110.0,35.8069,35.8069,35.784,35.7916,18110.0
2017-08-31 14:50:00,46.96,47.03,46.96,47.03,16957.0,35.784,35.8374,35.784,35.8374,16957.0
2017-08-31 15:00:00,47.03,47.03,46.98,46.98,30314.0,35.8374,35.8374,35.7992,35.7992,30314.0
2017-08-31 15:10:00,46.98,47.0,46.98,47.0,29970.0,35.7992,35.8145,35.7992,35.8145,29970.0
2017-08-31 15:20:00,47.0,47.02,46.98,46.98,38582.0,35.8145,35.8297,35.7992,35.7992,38582.0
2017-08-31 15:30:00,46.98,47.01,46.96,46.99,60737.0,35.7992,35.8221,35.784,35.8069,60737.0
2017-08-31 15:40:00,47.0,47.01,46.97,46.98,120559.0,35.8145,35.8221,35.7916,35.7992,120559.0
2017-08-31 15:50:00,46.97,46.98,46.84,46.84,504336.0,35.7916,35.7992,35.6926,35.6926,504336.0
2017-09-01 09:30:00,46.95,47.01,46.69,46.79,109225.0,35.7764,35.8221,35.5783,35.6545,109225.0
2017-09-01 09:40:00,46.79,46.9,46.76,46.83,29989.0,35.6545,35.7383,35.6316,35.6849,29989.0
2017-09-01 09:50:00,46.82,46.82,46.71,46.72,38564.0,35.6773,35.6773,35.5935,35.6011,38564.0
2017-09-01 10:00:00,46.71,46.76,46.61,46.64,60723.0,35.5935,35.6316,35.5173,35.5402,60723.0
2017-09-01 10:10:00,46.64,46.64,46.43,46.47,82515.0,35.5402,35.5402,35.3801,35.4106,82515.0
2017-09-01 10:20:00,46.48,46.52,46.46,46.5,61112.0,35.4182,35.4487,35.403,35.4335,61112.0
2017-09-01 10:30:00,46.5,46.57,46.38,46.51,160724.0,35.4335,35.4868,35.342,35.4411,160724.0
2017-09-01 10:40:00,46.52,46.53,46.46,46.5,35969.0,35.4487,35.4563,35.403,35.4335,35969.0
2017-09-01 10:50:00,46.5,46.52,46.46,46.47,78971.0,35.4335,35.4487,35.403,35.4106,78971.0
2017-09-01 11:00:00,46.47,46.52,46.43,46.43,38948.0,35.4106,35.4487,35.3801,35.3801,38948.0
2017-09-01 11:10:00,46.43,46.44,46.38,46.4,45251.0,35.3801,35.3878,35.342,35.3573,45251.0
2017-09-01 11:20:00,46.4,46.41,46.19,46.25,94208.0,35.3573,35.3649,35.1973,35.243,94208.0
2017-09-01 11:30:00,46.24,46.26,46.14,46.15,80453.0,35.2354,35.2506,35.1592,35.1668,80453.0
2017-09-01 11:40:00,46.15,46.32,46.14,46.31,47496.0,35.1668,35.2963,35.1592,35.2887,47496.0
2017-09-01 11:50:00,46.32,46.39,46.31,46.39,34408.0,35.2963,35.3497,35.2887,35.3497,34408.0
2017-09-01 12:00:00,46.38,46.41,46.35,46.4,27303.0,35.342,35.3649,35.3192,35.3573,27303.0
2017-09-01 12:10:00,46.4,46.43,46.39,46.42,15622.0,35.3573,35.3801,35.3497,35.3725,15622.0
2017-09-01 12:20:00,46.41,46.45,46.4,46.45,24067.0,35.3649,35.3954,35.3573,35.3954,24067.0
2017-09-01 12:30:00,46.45,46.47,46.44,46.47,24953.0,35.3954,35.4106,35.3878,35.4106,24953.0
2017-09-01 12:40:00,46.46,46.48,46.45,46.48,18021.0,35.403,35.4182,35.3954,35.4182,18021.0
2017-09-01 12:50:00,46.48,46.52,46.25,46.51,529251.0,35.4182,35.4487,35.243,35.4411,529251.0
2017-09-01 13:00:00,46.51,46.55,46.51,46.54,25148.0,35.4411,35.4716,35.4411,35.464,25148.0
2017-09-01 13:10:00,46.54,46.54,46.45,46.45,27443.0,35.464,35.464,35.3954,35.3954,27443.0
2017-09-01 13:20:00,46.46,46.46,46.44,46.44,17053.0,35.403,35.403,35.3878,35.3878,17053.0
2017-09-01 13:30:00,46.44,46.48,46.41,46.47,22374.0,35.3878,35.4182,35.3649,35.4106,22374.0
2017-09-01 13:40:00,46.47,46.47,46.43,46.44,35845.0,35.4106,35.4106,35.3801,35.3878,35845.0
2017-09-01 13:50:00,46.44,46.48,46.43,46.45,19557.0,35.3878,35.4182,35.3801,35.3954,19557.0
2017-09-01 14:00:00,46.44,46.49,46.43,46.49,18709.0,35.3878,35.4259,35.3801,35.4259,18709.0
2017-09-01 14:10:00,46.48,46.5,46.44,46.5,33175.0,35.4182,35.4335,35.3878,35.4335,33175.0
2017-09-01 14:20:00,46.5,46.5,46.49,46.5,11014.0,35.4335,35.4335,35.4259,35.4335,11014.0
2017-09-01 14:30:00,46.5,46.5,46.45,46.45,33283.0,35.4335,35.4335,35.3954,35.3954,33283.0
2017-09-01 14:40:00,46.46,46.48,46.44,46.45,22064.0,35.403,35.4182,35.3878,35.3954,22064.0
2017-09-01 14:50:00,46.45,46.47,46.41,46.44,48986.0,35.3954,35.4106,35.3649,35.3878,48986.0
2017-09-01 15:00:00,46.44,46.45,46.39,46.41,66302.0,35.3878,35.3954,35.3497,35.3649,66302.0
2017-09-01 15:10:00,46.4,46.43,46.39,46.41,27518.0,35.3573,35.3801,35.3497,35.3649,27518.0
2017-09-01 15:20:00,46.42,46.44,46.4,46.43,29009.0,35.3725,35.3878,35.3573,35.3801,29009.0
2017-09-01 15:30:00,46.43,46.44,46.41,46.43,32246.0,35.3801,35.3878,35.3649,35.3801,32246.0
2017-09-01 15:40:00,46.44,46.51,46.43,46.5,74080.0,35.3878,35.4411,35.3801,35.4335,74080.0
2017-09-01 15:50:00,46.5,46.53,46.49,46.5,169650.0,35.4335,35.4563,35.4259,35.4335,169650.0
2017-09-05 09:30:00,46.57,46.57,46.41,46.44,63452.0,35.4868,35.4868,35.3649,35.3878,63452.0
2017-09-05 09:40:00,46.45,46.49,46.3,46.32,96718.0,35.3954,35.4259,35.2811,35.2963,96718.0
2017-09-05 09:50:00,46.33,46.38,46.1,46.1,104342.0,35.3039,35.342,35.1287,35.1287,104342.0
2017-09-05 10:00:00,46.1,46.15,46.07,46.1,149590.0,35.1287,35.1668,35.1058,35.1287,149590.0
2017-09-05 10:10:00,46.11,46.32,46.08,46.2,93412.0,35.1363,35.2963,35.1134,35.2049,93412.0
2017-09-05 10:20:00,46.2,46.22,46.16,46.2,102388.0,35.2049,35.2201,35.1744,35.2049,102388.0
2017-09-05 10:30:00,46.2,46.25,46.17,46.19,48875.0,35.2049,35.243,35.182,35.1973,48875.0
2017-09-05 10:40:00,46.19,46.26,46.17,46.24,67109.0,35.1973,35.2506,35.182,35.2354,67109.0
2017-09-05 10:50:00,46.24,46.25,46.16,46.2,105359.0,35.2354,35.243,35.1744,35.2049,105359.0
2017-09-05 11:00:00,46.2,46.26,46.19,46.22,38930.0,35.2049,35.2506,35.1973,35.2201,38930.0
2017-09-05 11:10:00,46.22,46.26,46.2,46.22,29957.0,35.2201,35.2506,35.2049,35.2201,29957.0
2017-09-05 11:20:00,46.23,46.24,46.2,46.22,16424.0,35.2277,35.2354,35.2049,35.2201,16424.0
2017-09-05 11:30:00,46.22,46.27,46.17,46.25,54281.0,35.2201,35.2582,35.182,35.243,54281.0
2017-09-05 11:40:00,46.24,46.25,46.18,46.19,16499.0,35.2354,35.243,35.1896,35.1973,16499.0
2017-09-05 11:50:00,46.19,46.22,46.17,46.22,25019.0,35.1973,35.2201,35.182,35.2201,25019.0
2017-09-05 12:00:00,46.22,46.22,46.16,46.2,70440.0,35.2201,35.2201,35.1744,35.2049,70440.0
2017-09-05 12:10:00,46.2,46.24,46.17,46.23,104703.0,35.2049,35.2354,35.182,35.2277,104703.0
2017-09-05 12:20:00,46.24,46.24,46.16,46.18,117553.0,35.2354,35.2354,35.1744,35.1896,117553.0
2017-09-05 12:30:00,46.18,46.23,46.16,46.19,150597.0,35.1896,35.2277,35.1744,35.1973,150597.0
2017-09-05 12:40:00,46.19,46.21,46.15,46.15,98186.0,35.1973,35.2125,35.1668,35.1668,98186.0
2017-09-05 12:50:00,46.16,46.21,46.16,46.2,86424.0,35.1744,35.2125,35.1744,35.2049,86424.0
2017-09-05 13:00:00,46.2,46.21,46.16,46.2,45625.0,35.2049,35.2125,35.1744,35.2049,45625.0
2017-09-05 13:10:00,46.2,46.31,46.18,46.31,41035.0,35.2049,35.2887,35.1896,35.2887,41035.0
2017-09-05 13:20:00,46.3,46.36,46.27,46.29,36733.0,35.2811,35.3268,35.2582,35.2735,36733.0
2017-09-05 13:30:00,46.28,46.3,46.24,46.24,21772.0,35.2658,35.2811,35.2354,35.2354,21772.0
2017-09-05 13:40:00,46.25,46.26,46.18,46.2,37638.0,35.243,35.2506,35.1896,35.2049,37638.0
2017-09-05 13:50:00,46.2,46.24,46.13,46.15,28251.0,35.2049,35.2354,35.1515,35.1668,28251.0
2017-09-05 14:00:00,46.15,46.21,46.14,46.16,43757.0,35.1668,35.2125,35.1592,35.1744,43757.0
2017-09-05 14:10:00,46.16,46.18,46.14,46.16,31800.0,35.1744,35.1896,35.1592,35.1744,31800.0
2017-09-05 14:20:00,46.16,46.24,46.15,46.23,33489.0,35.1744,35.2354,35.1668,35.2277,33489.0
2017-09-05 14:30:00,46.23,46.25,46.22,46.25,14725.0,35.2277,35.243,35.2201,35.243,14725.0
2017-09-05 14:40:00,46.25,46.25,46.15,46.16,63594.0,35.243,35.243,35.1668,35.1744,63594.0
2017-09-05 14:50:00,46.17,46.27,46.17,46.27,63293.0,35.182,35.2582,35.182,35.2582,63293.0
2017-09-05 15:00:00,46.26,46.27,46.19,46.22,78888.0,35.2506,35.2582,35.1973,35.2201,78888.0
2017-09-05 15:10:00,46.22,46.28,46.18,46.28,40721.0,35.2201,35.2658,35.1896,35.2658,40721.0
2017-09-05 15:20:00,46.28,46.34,46.23,46.33,93027.0,35.2658,35.3116,35.2277,35.3039,93027.0
2017-09-05 15:30:00,46.33,46.37,46.31,46.37,95672.0,35.3039,35.3344,35.2887,35.3344,95672.0
2017-09-05 15:40:00,46.37,46.41,46.36,46.41,89435.0,35.3344,35.3649,35.3268,35.3649,89435.0
2017-09-05 15:50:00,46.41,46.41,46.35,46.37,197471.0,35.3649,35.3649,35.3192,35.3344,197471.0
2017-09-06 09:30:00,46.51,46.51,46.36,46.43,39337.0,35.4411,35.4411,35.3268,35.3801,39337.0
2017-09-06 09:40:00,46.42,46.43,46.24,46.3,35409.0,35.3725,35.3801,35.2354,35.2811,35409.0
2017-09-06 09:50:00,46.31,46.34,46.21,46.23,61172.0,35.2887,35.3116,35.2125,35.2277,61172.0
2017-09-06 10:00:00,46.23,46.31,46.21,46.22,31499.0,35.2277,35.2887,35.2125,35.2201,31499.0
2017-09-06 10:10:00,46.22,46.27,46.19,46.2,27226.0,35.2201,35.2582,35.1973,35.2049,27226.0
2017-09-06 10:20:00,46.2,46.22,46.16,46.18,32419.0,35.2049,35.2201,35.1744,35.1896,32419.0
2017-09-06 10:30:00,46.19,46.19,46.15,46.16,38586.0,35.1973,35.1973,35.1668,35.1744,38586.0
2017-09-06 10:40:00,46.16,46.19,46.15,46.16,53034.0,35.1744,35.1973,35.1668,35.1744,53034.0
2017-09-06 10:50:00,46.17,46.2,46.15,46.19,36357.0,35.182,35.2049,35.1668,35.1973,36357.0
2017-09-06 11:00:00,46.19,46.2,46.17,46.19,27500.0,35.1973,35.2049,35.182,35.1973,27500.0
2017-09-06 11:10:00,46.19,46.2,46.15,46.2,44232.0,35.1973,35.2049,35.1668,35.2049,44232.0
2017-09-06 11:20:00,46.19,46.2,46.16,46.16,37424.0,35.1973,35.2049,35.1744,35.1744,37424.0
2017-09-06 11:30:00,46.16,46.18,46.13,46.15,22080.0,35.1744,35.1896,35.1515,35.1668,22080.0
2017-09-06 11:40:00,46.15,46.17,46.14,46.16,15957.0,35.1668,35.182,35.1592,35.1744,15957.0
2017-09-06 11:50:00,46.16,46.17,46.1,46.11,42494.0,35.1744,35.182,35.1287,35.1363,42494.0
2017-09-06 12:00:00,46.11,46.12,46.1,46.11,17793.0,35.1363,35.1439,35.1287,35.1363,17793.0
2017-09-06 12:10:00,46.11,46.16,46.1,46.11,45916.0,35.1363,35.1744,35.1287,35.1363,45916.0
2017-09-06 12:20:00,46.11,46.12,46.08,46.1,44035.0,35.1363,35.1439,35.1134,35.1287,44035.0
2017-09-06 12:30:00,46.11,46.18,46.1,46.18,35800.0,35.1363,35.1896,35.1287,35.1896,35800.0
2017-09-06 12:40:00,46.18,46.21,46.16,46.19,18752.0,35.1896,35.2125,35.1744,35.1973,18752.0
2017-09-06 12:50:00,46.19,46.2,46.1,46.12,37011.0,35.1973,35.2049,35.1287,35.1439,37011.0
2017-09-06 13:00:00,46.12,46.13,46.08,46.09,28348.0,35.1439,35.1515,35.1134,35.1211,28348.0
2017-09-06 13:10:00,46.09,46.09,46.01,46.07,34030.0,35.1211,35.1211,35.0601,35.1058,34030.0
2017-09-06 13:20:00,46.07,46.08,46.03,46.04,39535.0,35.1058,35.1134,35.0753,35.083,39535.0
2017-09-06 13:30:00,46.04,46.07,46.04,46.05,18435.0,35.083,35.1058,35.083,35.0906,18435.0
2017-09-06 13:40:00,46.06,46.07,46.04,46.06,11599.0,35.0982,35.1058,35.083,35.0982,11599.0
2017-09-06 13:50:00,46.06,46.07,46.02,46.03,23884.0,35.0982,35.1058,35.0677,35.0753,23884.0
2017-09-06 14:00:00,46.02,46.03,45.97,46.01,44934.0,35.0677,35.0753,35.0296,35.0601,44934.0
2017-09-06 14:10:00,46.01,46.02,45.95,45.97,35678.0,35.0601,35.0677,35.0144,35.0296,35678.0
2017-09-06 14:20:00,45.97,46.02,45.97,45.99,31718.0,35.0296,35.0677,35.0296,35.0449,31718.0
2017-09-06 14:30:00,45.99,46.01,45.98,45.99,24006.0,35.0449,35.0601,35.0372,35.0449,24006.0
2017-09-06 14:40:00,46.0,46.01,45.96,46.01,35074.0,35.0525,35.0601,35.022,35.0601,35074.0
2017-09-06 14:50:00,46.01,46.05,45.99,46.05,26562.0,35.0601,35.0906,35.0449,35.0906,26562.0
2017-09-06 15:00:00,46.05,46.05,45.99,46.04,38519.0,35.0906,35.0906,35.0449,35.083,38519.0
2017-09-06 15:10:00,46.04,46.05,46.0,46.03,35360.0,35.083,35.0906,35.0525,35.0753,35360.0
2017-09-06 15:20:00,46.03,46.04,45.99,46.01,42192.0,35.0753,35.083,35.0449,35.0601,42192.0
2017-09-06 15:30:00,46.01,46.02,45.95,45.95,64323.0,35.0601,35.0677,35.0144,35.0144,64323.0
2017-09-06 15:40:00,45.95,45.97,45.93,45.94,123791.0,35.0144,35.0296,34.9991,35.0068,123791.0
2017-09-06 15:50:00,45.94,45.96,45.88,45.91,244026.0,35.0068,35.022,34.961,34.9839,244026.0
2017-09-07 09:30:00,45.68,45.91,45.53,45.57,56921.0,35.1337,35.3106,35.0184,35.0491,56921.0
2017-09-07 09:40:00,45.58,45.7,45.58,45.62,28444.0,35.0568,35.1491,35.0568,35.0876,28444.0
2017-09-07 09:50:00,45.62,45.75,45.6,45.75,65325.0,35.0876,35.1876,35.0722,35.1876,65325.0
2017-09-07 10:00:00,45.75,45.84,45.69,45.81,47542.0,35.1876,35.2568,35.1414,35.2337,47542.0
2017-09-07 10:10:00,45.8,45.94,45.8,45.89,73345.0,35.226,35.3337,35.226,35.2953,73345.0
2017-09-07 10:20:00,45.9,45.9,45.83,45.84,47479.0,35.3029,35.3029,35.2491,35.2568,47479.0
2017-09-07 10:30:00,45.84,45.85,45.79,45.8,56952.0,35.2568,35.2645,35.2183,35.226,56952.0
2017-09-07 10:40:00,45.81,45.88,45.81,45.87,27519.0,35.2337,35.2876,35.2337,35.2799,27519.0
2017-09-07 10:50:00,45.86,45.86,45.76,45.76,39578.0,35.2722,35.2722,35.1953,35.1953,39578.0
2017-09-07 11:00:00,45.76,45.77,45.72,45.73,28937.0,35.1953,35.203,35.1645,35.1722,28937.0
2017-09-07 11:10:00,45.73,45.75,45.72,45.73,25811.0,35.1722,35.1876,35.1645,35.1722,25811.0
2017-09-07 11:20:00,45.73,45.74,45.71,45.73,19054.0,35.1722,35.1799,35.1568,35.1722,19054.0
2017-09-07 11:30:00,45.73,45.78,45.7,45.77,35939.0,35.1722,35.2107,35.1491,35.203,35939.0
2017-09-07 11:40:00,45.77,45.77,45.72,45.75,15606.0,35.203,35.203,35.1645,35.1876,15606.0
2017-09-07 11:50:00,45.75,45.75,45.7,45.71,16027.0,35.1876,35.1876,35.1491,35.1568,16027.0
2017-09-07 12:00:00,45.7,45.76,45.69,45.75,30975.0,35.1491,35.1953,35.1414,35.1876,30975.0
2017-09-07 12:10:00,45.75,45.78,45.73,45.77,34728.0,35.1876,35.2107,35.1722,35.203,34728.0
2017-09-07 12:20:00,45.77,45.78,45.68,45.7,36149.0,35.203,35.2107,35.1337,35.1491,36149.0
2017-09-07 12:30:00,45.69,45.72,45.68,45.71,32737.0,35.1414,35.1645,35.1337,35.1568,32737.0
2017-09-07 12:40:00,45.71,45.76,45.7,45.75,32868.0,35.1568,35.1953,35.1491,35.1876,32868.0
2017-09-07 12:50:00,45.75,45.85,45.74,45.8,43544.0,35.1876,35.2645,35.1799,35.226,43544.0
2017-09-07 13:00:00,45.8,45.82,45.77,45.79,15739.0,35.226,35.2414,35.203,35.2183,15739.0
2017-09-07 13:10:00,45.79,45.83,45.77,45.79,22336.0,35.2183,35.2491,35.203,35.2183,22336.0
2017-09-07 13:20:00,45.8,45.84,45.8,45.84,18458.0,35.226,35.2568,35.226,35.2568,18458.0
2017-09-07 13:30:00,45.84,45.84,45.8,45.84,17703.0,35.2568,35.2568,35.226,35.2568,17703.0
2017-09-07 13:40:00,45.84,45.87,45.81,45.86,24077.0,35.2568,35.2799,35.2337,35.2722,24077.0
2017-09-07 13:50:00,45.86,45.86,45.82,45.83,16590.0,35.2722,35.2722,35.2414,35.2491,16590.0
2017-09-07 14:00:00,45.84,45.89,45.83,45.88,16273.0,35.2568,35.2953,35.2491,35.2876,16273.0
2017-09-07 14:10:00,45.88,45.94,45.87,45.93,20864.0,35.2876,35.3337,35.2799,35.326,20864.0
2017-09-07 14:20:00,45.94,45.94,45.9,45.91,18932.0,35.3337,35.3337,35.3029,35.3106,18932.0
2017-09-07 14:30:00,45.91,45.93,45.88,45.9,26660.0,35.3106,35.326,35.2876,35.3029,26660.0
2017-09-07 14:40:00,45.9,45.92,45.85,45.92,25727.0,35.3029,35.3183,35.2645,35.3183,25727.0
2017-09-07 14:50:00,45.92,45.93,45.89,45.93,37079.0,35.3183,35.326,35.2953,35.326,37079.0
2017-09-07 15:00:00,45.93,45.93,45.9,45.91,22905.0,35.326,35.326,35.3029,35.3106,22905.0
2017-09-07 15:10:00,45.91,45.92,45.88,45.89,26007.0,35.3106,35.3183,35.2876,35.2953,26007.0
2017-09-07 15:20:00,45.89,45.92,45.88,45.91,46372.0,35.2953,35.3183,35.2876,35.3106,46372.0
2017-09-07 15:30:00,45.91,45.99,45.89,45.99,59160.0,35.3106,35.3722,35.2953,35.3722,59160.0
2017-09-07 15:40:00,45.99,46.04,45.98,46.03,89196.0,35.3722,35.4106,35.3645,35.4029,89196.0
2017-09-07 15:50:00,46.02,46.06,45.99,46.03,195155.0,35.3952,35.426,35.3722,35.4029,195155.0
2017-09-08 09:30:00,46.02,46.1,45.96,46.01,32903.0,35.3952,35.4568,35.3491,35.3876,32903.0
2017-09-08 09:40:00,46.02,46.05,45.94,46.0,16610.0,35.3952,35.4183,35.3337,35.3799,16610.0
2017-09-08 09:50:00,46.0,46.12,46.0,46.11,23860.0,35.3799,35.4722,35.3799,35.4645,23860.0
2017-09-08 10:00:00,46.11,46.17,46.06,46.17,41432.0,35.4645,35.5106,35.426,35.5106,41432.0
2017-09-08 10:10:00,46.18,46.24,46.17,46.22,26884.0,35.5183,35.5644,35.5106,35.5491,26884.0
2017-09-08 10:20:00,46.22,46.22,46.17,46.19,21536.0,35.5491,35.5491,35.5106,35.526,21536.0
2017-09-08 10:30:00,46.19,46.2,46.17,46.18,19771.0,35.526,35.5337,35.5106,35.5183,19771.0
2017-09-08 10:40:00,46.19,46.19,46.14,46.14,17726.0,35.526,35.526,35.4875,35.4875,17726.0
2017-09-08 10:50:00,46.14,46.19,46.14,46.17,17214.0,35.4875,35.526,35.4875,35.5106,17214.0
2017-09-08 11:00:00,46.18,46.18,46.15,46.17,8578.0,35.5183,35.5183,35.4952,35.5106,8578.0
2017-09-08 11:10:00,46.18,46.21,46.14,46.14,17338.0,35.5183,35.5414,35.4875,35.4875,17338.0
2017-09-08 11:20:00,46.14,46.17,46.13,46.15,13758.0,35.4875,35.5106,35.4798,35.4952,13758.0
2017-09-08 11:30:00,46.14,46.16,46.13,46.14,14628.0,35.4875,35.5029,35.4798,35.4875,14628.0
2017-09-08 11:40:00,46.14,46.15,46.12,46.15,19422.0,35.4875,35.4952,35.4722,35.4952,19422.0
2017-09-08 11:50:00,46.15,46.17,46.13,46.13,11674.0,35.4952,35.5106,35.4798,35.4798,11674.0
2017-09-08 12:00:00,46.13,46.18,46.13,46.18,11947.0,35.4798,35.5183,35.4798,35.5183,11947.0
2017-09-08 12:10:00,46.19,46.2,46.17,46.2,7930.0,35.526,35.5337,35.5106,35.5337,7930.0
2017-09-08 12:20:00,46.19,46.25,46.19,46.25,21868.0,35.526,35.5721,35.526,35.5721,21868.0
2017-09-08 12:30:00,46.25,46.26,46.24,46.25,5404.0,35.5721,35.5798,35.5644,35.5721,5404.0
2017-09-08 12:40:00,46.26,46.3,46.25,46.28,21985.0,35.5798,35.6106,35.5721,35.5952,21985.0
2017-09-08 12:50:00,46.28,46.29,46.26,46.29,7327.0,35.5952,35.6029,35.5798,35.6029,7327.0
2017-09-08 13:00:00,46.29,46.31,46.28,46.3,7774.0,35.6029,35.6183,35.5952,35.6106,7774.0
2017-09-08 13:10:00,46.3,46.31,46.29,46.3,8548.0,35.6106,35.6183,35.6029,35.6106,8548.0
2017-09-08 13:20:00,46.29,46.3,46.25,46.27,9541.0,35.6029,35.6106,35.5721,35.5875,9541.0
2017-09-08 13:30:00,46.28,46.29,46.26,46.27,11732.0,35.5952,35.6029,35.5798,35.5875,11732.0
2017-09-08 13:40:00,46.27,46.28,46.26,46.28,4552.0,35.5875,35.5952,35.5798,35.5952,4552.0
2017-09-08 13:50:00,46.28,46.3,46.27,46.29,17847.0,35.5952,35.6106,35.5875,35.6029,17847.0
2017-09-08 14:00:00,46.3,46.32,46.29,46.31,16367.0,35.6106,35.626,35.6029,35.6183,16367.0
2017-09-08 14:10:00,46.32,46.41,46.31,46.4,16207.0,35.626,35.6952,35.6183,35.6875,16207.0
2017-09-08 14:20:00,46.41,46.44,46.4,46.43,55690.0,35.6952,35.7183,35.6875,35.7106,55690.0
2017-09-08 14:30:00,46.43,46.46,46.43,46.44,22384.0,35.7106,35.7337,35.7106,35.7183,22384.0
2017-09-08 14:40:00,46.44,46.46,46.42,46.44,28539.0,35.7183,35.7337,35.7029,35.7183,28539.0
2017-09-08 14:50:00,46.45,46.49,46.44,46.48,20726.0,35.726,35.7567,35.7183,35.749,20726.0
2017-09-08 15:00:00,46.49,46.51,46.46,46.47,111193.0,35.7567,35.7721,35.7337,35.7413,111193.0
2017-09-08 15:10:00,46.46,46.51,46.46,46.48,59172.0,35.7337,35.7721,35.7337,35.749,59172.0
2017-09-08 15:20:00,46.49,46.54,46.49,46.52,49199.0,35.7567,35.7952,35.7567,35.7798,49199.0
2017-09-08 15:30:00,46.52,46.54,46.49,46.52,65418.0,35.7798,35.7952,35.7567,35.7798,65418.0
2017-09-08 15:40:00,46.52,46.52,46.43,46.43,131374.0,35.7798,35.7798,35.7106,35.7106,131374.0
2017-09-08 15:50:00,46.43,46.47,46.41,46.45,176038.0,35.7106,35.7413,35.6952,35.726,176038.0
2017-09-11 09:30:00,46.44,46.57,46.35,46.46,50525.0,35.7183,35.8183,35.6491,35.7337,50525.0
2017-09-11 09:40:00,46.47,46.47,46.31,46.43,70291.0,35.7413,35.7413,35.6183,35.7106,70291.0
2017-09-11 09:50:00,46.44,46.46,46.38,46.4,31284.0,35.7183,35.7337,35.6721,35.6875,31284.0
2017-09-11 10:00:00,46.4,46.49,46.4,46.49,53935.0,35.6875,35.7567,35.6875,35.7567,53935.0
2017-09-11 10:10:00,46.49,46.56,46.47,46.55,32533.0,35.7567,35.8106,35.7413,35.8029,32533.0
2017-09-11 10:20:00,46.56,46.56,46.42,46.42,32698.0,35.8106,35.8106,35.7029,35.7029,32698.0
2017-09-11 10:30:00,46.42,46.51,46.42,46.5,27578.0,35.7029,35.7721,35.7029,35.7644,27578.0
2017-09-11 10:40:00,46.5,46.54,46.49,46.5,21034.0,35.7644,35.7952,35.7567,35.7644,21034.0
2017-09-11 10:50:00,46.5,46.51,46.47,46.5,17153.0,35.7644,35.7721,35.7413,35.7644,17153.0
2017-09-11 11:00:00,46.51,46.52,46.45,46.45,17333.0,35.7721,35.7798,35.726,35.726,17333.0
2017-09-11 11:10:00,46.46,46.48,46.45,46.46,21035.0,35.7337,35.749,35.726,35.7337,21035.0
2017-09-11 11:20:00,46.46,46.48,46.45,46.48,81776.0,35.7337,35.749,35.726,35.749,81776.0
2017-09-11 11:30:00,46.48,46.51,46.47,46.51,35511.0,35.749,35.7721,35.7413,35.7721,35511.0
2017-09-11 11:40:00,46.5,46.57,46.5,46.55,27763.0,35.7644,35.8183,35.7644,35.8029,27763.0
2017-09-11 11:50:00,46.55,46.56,46.52,46.55,28965.0,35.8029,35.8106,35.7798,35.8029,28965.0
2017-09-11 12:00:00,46.54,46.57,46.53,46.55,25063.0,35.7952,35.8183,35.7875,35.8029,25063.0
2017-09-11 12:10:00,46.55,46.58,46.55,46.56,23842.0,35.8029,35.826,35.8029,35.8106,23842.0
2017-09-11 12:20:00,46.57,46.64,46.55,46.62,24084.0,35.8183,35.8721,35.8029,35.8567,24084.0
2017-09-11 12:30:00,46.61,46.66,46.6,46.62,24485.0,35.849,35.8875,35.8413,35.8567,24485.0
2017-09-11 12:40:00,46.62,46.69,46.62,46.68,18546.0,35.8567,35.9106,35.8567,35.9029,18546.0
2017-09-11 12:50:00,46.68,46.72,46.67,46.69,27186.0,35.9029,35.9336,35.8952,35.9106,27186.0
2017-09-11 13:00:00,46.69,46.73,46.68,46.73,22170.0,35.9106,35.9413,35.9029,35.9413,22170.0
2017-09-11 13:10:00,46.72,46.74,46.7,46.71,17639.0,35.9336,35.949,35.9182,35.9259,17639.0
2017-09-11 13:20:00,46.71,46.73,46.7,46.72,22340.0,35.9259,35.9413,35.9182,35.9336,22340.0
2017-09-11 13:30:00,46.72,46.72,46.66,46.67,22042.0,35.9336,35.9336,35.8875,35.8952,22042.0
2017-09-11 13:40:00,46.68,46.69,46.66,46.66,12573.0,35.9029,35.9106,35.8875,35.8875,12573.0
2017-09-11 13:50:00,46.66,46.68,46.65,46.66,18923.0,35.8875,35.9029,35.8798,35.8875,18923.0
2017-09-11 14:00:00,46.66,46.67,46.63,46.65,13850.0,35.8875,35.8952,35.8644,35.8798,13850.0
2017-09-11 14:10:00,46.65,46.7,46.64,46.69,25753.0,35.8798,35.9182,35.8721,35.9106,25753.0
2017-09-11 14:20:00,46.7,46.75,46.69,46.73,31213.0,35.9182,35.9567,35.9106,35.9413,31213.0
2017-09-11 14:30:00,46.74,46.79,46.73,46.78,20773.0,35.949,35.9875,35.9413,35.9798,20773.0
2017-09-11 14:40:00,46.79,46.83,46.77,46.8,44174.0,35.9875,36.0182,35.9721,35.9952,44174.0
2017-09-11 14:50:00,46.8,46.84,46.79,46.82,24285.0,35.9952,36.0259,35.9875,36.0105,24285.0
2017-09-11 15:00:00,46.83,46.83,46.81,46.82,26054.0,36.0182,36.0182,36.0029,36.0105,26054.0
2017-09-11 15:10:00,46.82,46.84,46.79,46.8,47396.0,36.0105,36.0259,35.9875,35.9952,47396.0
2017-09-11 15:20:00,46.81,46.81,46.74,46.76,37218.0,36.0029,36.0029,35.949,35.9644,37218.0
2017-09-11 15:30:00,46.76,46.79,46.73,46.79,49333.0,35.9644,35.9875,35.9413,35.9875,49333.0
2017-09-11 15:40:00,46.79,46.79,46.75,46.77,68236.0,35.9875,35.9875,35.9567,35.9721,68236.0
2017-09-11 15:50:00,46.76,46.77,46.72,46.75,162296.0,35.9644,35.9721,35.9336,35.9567,162296.0
2017-09-12 09:30:00,46.63,46.65,46.44,46.5,64415.0,35.8644,35.8798,35.7183,35.7644,64415.0
2017-09-12 09:40:00,46.5,46.57,46.47,46.54,42964.0,35.7644,35.8183,35.7413,35.7952,42964.0
2017-09-12 09:50:00,46.54,46.56,46.41,46.41,28230.0,35.7952,35.8106,35.6952,35.6952,28230.0
2017-09-12 10:00:00,46.41,46.42,46.31,46.32,30767.0,35.6952,35.7029,35.6183,35.626,30767.0
2017-09-12 10:10:00,46.32,46.37,46.21,46.21,64710.0,35.626,35.6644,35.5414,35.5414,64710.0
2017-09-12 10:20:00,46.21,46.32,46.2,46.28,27821.0,35.5414,35.626,35.5337,35.5952,27821.0
2017-09-12 10:30:00,46.27,46.31,46.23,46.24,29670.0,35.5875,35.6183,35.5568,35.5644,29670.0
2017-09-12 10:40:00,46.25,46.25,46.05,46.1,52053.0,35.5721,35.5721,35.4183,35.4568,52053.0
2017-09-12 10:50:00,46.09,46.18,46.09,46.17,26325.0,35.4491,35.5183,35.4491,35.5106,26325.0
2017-09-12 11:00:00,46.17,46.19,46.14,46.17,14792.0,35.5106,35.526,35.4875,35.5106,14792.0
2017-09-12 11:10:00,46.16,46.17,46.11,46.11,28199.0,35.5029,35.5106,35.4645,35.4645,28199.0
2017-09-12 11:20:00,46.11,46.13,46.08,46.12,17591.0,35.4645,35.4798,35.4414,35.4722,17591.0
2017-09-12 11:30:00,46.12,46.13,46.09,46.11,12588.0,35.4722,35.4798,35.4491,35.4645,12588.0
2017-09-12 11:40:00,46.1,46.16,46.09,46.12,23566.0,35.4568,35.5029,35.4491,35.4722,23566.0
2017-09-12 11:50:00,46.12,46.13,46.05,46.06,12798.0,35.4722,35.4798,35.4183,35.426,12798.0
2017-09-12 12:00:00,46.06,46.07,46.01,46.01,21439.0,35.426,35.4337,35.3876,35.3876,21439.0
2017-09-12 12:10:00,46.01,46.03,46.0,46.0,14361.0,35.3876,35.4029,35.3799,35.3799,14361.0
2017-09-12 12:20:00,46.01,46.02,45.95,45.96,15915.0,35.3876,35.3952,35.3414,35.3491,15915.0
2017-09-12 12:30:00,45.96,45.99,45.94,45.97,15485.0,35.3491,35.3722,35.3337,35.3568,15485.0
2017-09-12 12:40:00,45.98,46.0,45.97,45.98,8020.0,35.3645,35.3799,35.3568,35.3645,8020.0
2017-09-12 12:50:00,45.98,45.99,45.96,45.97,10526.0,35.3645,35.3722,35.3491,35.3568,10526.0
2017-09-12 13:00:00,45.96,45.96,45.87,45.88,23627.0,35.3491,35.3491,35.2799,35.2876,23627.0
2017-09-12 13:10:00,45.88,45.94,45.87,45.91,15185.0,35.2876,35.3337,35.2799,35.3106,15185.0
2017-09-12 13:20:00,45.91,45.92,45.88,45.9,13308.0,35.3106,35.3183,35.2876,35.3029,13308.0
2017-09-12 13:30:00,45.9,45.91,45.82,45.82,27850.0,35.3029,35.3106,35.2414,35.2414,27850.0
2017-09-12 13:40:00,45.83,45.83,45.73,45.73,31461.0,35.2491,35.2491,35.1722,35.1722,31461.0
2017-09-12 13:50:00,45.74,45.74,45.63,45.64,38891.0,35.1799,35.1799,35.0953,35.103,38891.0
2017-09-12 14:00:00,45.64,45.65,45.59,45.62,37370.0,35.103,35.1107,35.0645,35.0876,37370.0
2017-09-12 14:10:00,45.62,45.78,45.6,45.78,36743.0,35.0876,35.2107,35.0722,35.2107,36743.0
2017-09-12 14:20:00,45.78,45.88,45.75,45.86,30239.0,35.2107,35.2876,35.1876,35.2722,30239.0
2017-09-12 14:30:00,45.86,45.9,45.83,45.83,21100.0,35.2722,35.3029,35.2491,35.2491,21100.0
2017-09-12 14:40:00,45.84,45.89,45.83,45.87,32658.0,35.2568,35.2953,35.2491,35.2799,32658.0
2017-09-12 14:50:00,45.86,45.87,45.79,45.82,64316.0,35.2722,35.2799,35.2183,35.2414,64316.0
2017-09-12 15:00:00,45.82,45.83,45.79,45.82,55489.0,35.2414,35.2491,35.2183,35.2414,55489.0
2017-09-12 15:10:00,45.83,45.84,45.82,45.83,26931.0,35.2491,35.2568,35.2414,35.2491,26931.0
2017-09-12 15:20:00,45.83,45.88,45.81,45.87,47236.0,35.2491,35.2876,35.2337,35.2799,47236.0
2017-09-12 15:30:00,45.87,45.87,45.77,45.8,44570.0,35.2799,35.2799,35.203,35.226,44570.0
2017-09-12 15:40:00,45.8,45.83,45.78,45.8,71179.0,35.226,35.2491,35.2107,35.226,71179.0
2017-09-12 15:50:00,45.8,45.84,45.77,45.84,141477.0,35.226,35.2568,35.203,35.2568,141477.0
2017-09-13 09:30:00,45.74,45.83,45.67,45.72,39190.0,35.1799,35.2491,35.126,35.1645,39190.0
2017-09-13 09:40:00,45.74,45.81,45.67,45.81,19634.0,35.1799,35.2337,35.126,35.2337,19634.0
2017-09-13 09:50:00,45.79,45.84,45.71,45.72,17360.0,35.2183,35.2568,35.1568,35.1645,17360.0
2017-09-13 10:00:00,45.72,45.74,45.68,45.71,48756.0,35.1645,35.1799,35.1337,35.1568,48756.0
2017-09-13 10:10:00,45.7,45.83,45.69,45.79,51391.0,35.1491,35.2491,35.1414,35.2183,51391.0
2017-09-13 10:20:00,45.78,45.84,45.78,45.81,21106.0,35.2107,35.2568,35.2107,35.2337,21106.0
2017-09-13 10:30:00,45.8,45.8,45.71,45.77,16985.0,35.226,35.226,35.1568,35.203,16985.0
2017-09-13 10:40:00,45.77,45.79,45.71,45.74,15238.0,35.203,35.2183,35.1568,35.1799,15238.0
2017-09-13 10:50:00,45.73,45.76,45.71,45.73,12814.0,35.1722,35.1953,35.1568,35.1722,12814.0
2017-09-13 11:00:00,45.73,45.74,45.69,45.7,17132.0,35.1722,35.1799,35.1414,35.1491,17132.0
2017-09-13 11:10:00,45.7,45.71,45.69,45.7,15816.0,35.1491,35.1568,35.1414,35.1491,15816.0
2017-09-13 11:20:00,45.69,45.7,45.67,45.68,15068.0,35.1414,35.1491,35.126,35.1337,15068.0
2017-09-13 11:30:00,45.69,45.76,45.67,45.75,17352.0,35.1414,35.1953,35.126,35.1876,17352.0
2017-09-13 11:40:00,45.75,45.77,45.71,45.76,15037.0,35.1876,35.203,35.1568,35.1953,15037.0
2017-09-13 11:50:00,45.77,45.77,45.73,45.76,11729.0,35.203,35.203,35.1722,35.1953,11729.0
2017-09-13 12:00:00,45.77,45.79,45.75,45.77,14872.0,35.203,35.2183,35.1876,35.203,14872.0
2017-09-13 12:10:00,45.77,45.77,45.73,45.74,27213.0,35.203,35.203,35.1722,35.1799,27213.0
2017-09-13 12:20:00,45.74,45.8,45.73,45.8,21966.0,35.1799,35.226,35.1722,35.226,21966.0
2017-09-13 12:30:00,45.81,45.84,45.79,45.8,12099.0,35.2337,35.2568,35.2183,35.226,12099.0
2017-09-13 12:40:00,45.8,45.84,45.78,45.8,32868.0,35.226,35.2568,35.2107,35.226,32868.0
2017-09-13 12:50:00,45.81,45.81,45.76,45.77,24747.0,35.2337,35.2337,35.1953,35.203,24747.0
2017-09-13 13:00:00,45.77,45.79,45.73,45.77,33012.0,35.203,35.2183,35.1722,35.203,33012.0
2017-09-13 13:10:00,45.77,45.77,45.72,45.75,24676.0,35.203,35.203,35.1645,35.1876,24676.0
2017-09-13 13:20:00,45.75,45.76,45.71,45.73,27891.0,35.1876,35.1953,35.1568,35.1722,27891.0
2017-09-13 13:30:00,45.73,45.74,45.7,45.72,26074.0,35.1722,35.1799,35.1491,35.1645,26074.0
2017-09-13 13:40:00,45.73,45.74,45.68,45.69,56096.0,35.1722,35.1799,35.1337,35.1414,56096.0
2017-09-13 13:50:00,45.69,45.7,45.61,45.61,35832.0,35.1414,35.1491,35.0799,35.0799,35832.0
2017-09-13 14:00:00,45.62,45.63,45.57,45.62,31945.0,35.0876,35.0953,35.0491,35.0876,31945.0
2017-09-13 14:10:00,45.62,45.64,45.58,45.58,30782.0,35.0876,35.103,35.0568,35.0568,30782.0
2017-09-13 14:20:00,45.59,45.61,45.57,45.58,27618.0,35.0645,35.0799,35.0491,35.0568,27618.0
2017-09-13 14:30:00,45.58,45.59,45.56,45.56,26136.0,35.0568,35.0645,35.0414,35.0414,26136.0
2017-09-13 14:40:00,45.55,45.61,45.55,45.59,27770.0,35.0338,35.0799,35.0338,35.0645,27770.0
2017-09-13 14:50:00,45.6,45.62,45.57,45.61,27227.0,35.0722,35.0876,35.0491,35.0799,27227.0
2017-09-13 15:00:00,45.62,45.62,45.53,45.54,46561.0,35.0876,35.0876,35.0184,35.0261,46561.0
2017-09-13 15:10:00,45.54,45.54,45.5,45.54,40568.0,35.0261,35.0261,34.9953,35.0261,40568.0
2017-09-13 15:20:00,45.53,45.54,45.49,45.53,41648.0,35.0184,35.0261,34.9876,35.0184,41648.0
2017-09-13 15:30:00,45.52,45.55,45.5,45.55,42856.0,35.0107,35.0338,34.9953,35.0338,42856.0
2017-09-13 15:40:00,45.55,45.56,45.52,45.55,92363.0,35.0338,35.0414,35.0107,35.0338,92363.0
2017-09-13 15:50:00,45.55,45.58,45.46,45.49,259993.0,35.0338,35.0568,34.9645,34.9876,259993.0
2017-09-14 09:30:00,45.42,45.45,45.34,45.4,44804.0,34.9338,34.9568,34.8722,34.9184,44804.0
2017-09-14 09:40:00,45.4,45.48,45.38,45.47,40797.0,34.9184,34.9799,34.903,34.9722,40797.0
2017-09-14 09:50:00,45.47,45.51,45.45,45.49,34111.0,34.9722,35.003,34.9568,34.9876,34111.0
2017-09-14 10:00:00,45.49,45.62,45.49,45.58,34906.0,34.9876,35.0876,34.9876,35.0568,34906.0
2017-09-14 10:10:00,45.58,45.7,45.57,45.69,31468.0,35.0568,35.1491,35.0491,35.1414,31468.0
2017-09-14 10:20:00,45.7,45.79,45.69,45.76,48203.0,35.1491,35.2183,35.1414,35.1953,48203.0
2017-09-14 10:30:00,45.76,45.77,45.58,45.58,38414.0,35.1953,35.203,35.0568,35.0568,38414.0
2017-09-14 10:40:00,45.58,45.61,45.54,45.6,27939.0,35.0568,35.0799,35.0261,35.0722,27939.0
2017-09-14 10:50:00,45.61,45.64,45.58,45.64,25576.0,35.0799,35.103,35.0568,35.103,25576.0
2017-09-14 11:00:00,45.63,45.68,45.57,45.58,42367.0,35.0953,35.1337,35.0491,35.0568,42367.0
2017-09-14 11:10:00,45.58,45.64,45.57,45.61,18101.0,35.0568,35.103,35.0491,35.0799,18101.0
2017-09-14 11:20:00,45.61,45.62,45.57,45.61,34516.0,35.0799,35.0876,35.0491,35.0799,34516.0
2017-09-14 11:30:00,45.61,45.68,45.6,45.65,26894.0,35.0799,35.1337,35.0722,35.1107,26894.0
2017-09-14 11:40:00,45.64,45.66,45.63,45.65,24758.0,35.103,35.1184,35.0953,35.1107,24758.0
2017-09-14 11:50:00,45.65,45.69,45.64,45.65,23326.0,35.1107,35.1414,35.103,35.1107,23326.0
2017-09-14 12:00:00,45.65,45.69,45.65,45.66,14058.0,35.1107,35.1414,35.1107,35.1184,14058.0
2017-09-14 12:10:00,45.67,45.71,45.65,45.71,13302.0,35.126,35.1568,35.1107,35.1568,13302.0
2017-09-14 12:20:00,45.71,45.74,45.7,45.74,10958.0,35.1568,35.1799,35.1491,35.1799,10958.0
2017-09-14 12:30:00,45.74,45.75,45.71,45.72,11399.0,35.1799,35.1876,35.1568,35.1645,11399.0
2017-09-14 12:40:00,45.73,45.73,45.69,45.7,19205.0,35.1722,35.1722,35.1414,35.1491,19205.0
2017-09-14 12:50:00,45.69,45.7,45.66,45.68,24213.0,35.1414,35.1491,35.1184,35.1337,24213.0
2017-09-14 13:00:00,45.68,45.68,45.65,45.66,18635.0,35.1337,35.1337,35.1107,35.1184,18635.0
2017-09-14 13:10:00,45.65,45.69,45.65,45.68,15961.0,35.1107,35.1414,35.1107,35.1337,15961.0
2017-09-14 13:20:00,45.69,45.69,45.65,45.69,15245.0,35.1414,35.1414,35.1107,35.1414,15245.0
2017-09-14 13:30:00,45.69,45.7,45.64,45.64,20642.0,35.1414,35.1491,35.103,35.103,20642.0
2017-09-14 13:40:00,45.65,45.72,45.64,45.72,25642.0,35.1107,35.1645,35.103,35.1645,25642.0
2017-09-14 13:50:00,45.72,45.75,45.69,45.75,33715.0,35.1645,35.1876,35.1414,35.1876,33715.0
2017-09-14 14:00:00,45.75,45.75,45.71,45.72,25014.0,35.1876,35.1876,35.1568,35.1645,25014.0
2017-09-14 14:10:00,45.72,45.74,45.68,45.69,30413.0,35.1645,35.1799,35.1337,35.1414,30413.0
2017-09-14 14:20:00,45.69,45.73,45.68,45.7,28320.0,35.1414,35.1722,35.1337,35.1491,28320.0
2017-09-14 14:30:00,45.7,45.76,45.69,45.75,30273.0,35.1491,35.1953,35.1414,35.1876,30273.0
2017-09-14 14:40:00,45.75,45.76,45.74,45.76,34624.0,35.1876,35.1953,35.1799,35.1953,34624.0
2017-09-14 14:50:00,45.77,45.77,45.72,45.73,37756.0,35.203,35.203,35.1645,35.1722,37756.0
2017-09-14 15:00:00,45.73,45.73,45.67,45.68,44312.0,35.1722,35.1722,35.126,35.1337,44312.0
2017-09-14 15:10:00,45.68,45.69,45.67,45.69,52974.0,35.1337,35.1414,35.126,35.1414,52974.0
2017-09-14 15:20:00,45.69,45.71,45.68,45.7,110644.0,35.1414,35.1568,35.1337,35.1491,110644.0
2017-09-14 15:30:00,45.7,45.78,45.69,45.75,92723.0,35.1491,35.2107,35.1414,35.1876,92723.0
2017-09-14 15:40:00,45.76,45.79,45.75,45.79,106785.0,35.1953,35.2183,35.1876,35.2183,106785.0
2017-09-14 15:50:00,45.79,45.82,45.77,45.81,279712.0,35.2183,35.2414,35.203,35.2337,279712.0
2017-09-15 09:30:00,45.8,46.26,45.8,46.14,803752.0,35.226,35.5798,35.226,35.4875,803752.0
2017-09-15 09:40:00,46.13,46.16,45.95,45.98,44081.0,35.4798,35.5029,35.3414,35.3645,44081.0
2017-09-15 09:50:00,45.97,46.0,45.86,45.91,41912.0,35.3568,35.3799,35.2722,35.3106,41912.0
2017-09-15 10:00:00,45.92,45.93,45.79,45.79,35679.0,35.3183,35.326,35.2183,35.2183,35679.0
2017-09-15 10:10:00,45.78,45.79,45.71,45.74,30576.0,35.2107,35.2183,35.1568,35.1799,30576.0
2017-09-15 10:20:00,45.74,45.74,45.67,45.68,28954.0,35.1799,35.1799,35.126,35.1337,28954.0
2017-09-15 10:30:00,45.68,45.77,45.68,45.74,83464.0,35.1337,35.203,35.1337,35.1799,83464.0
2017-09-15 10:40:00,45.75,45.78,45.66,45.66,28839.0,35.1876,35.2107,35.1184,35.1184,28839.0
2017-09-15 10:50:00,45.66,45.68,45.63,45.67,38011.0,35.1184,35.1337,35.0953,35.126,38011.0
2017-09-15 11:00:00,45.67,45.68,45.65,45.66,32042.0,35.126,35.1337,35.1107,35.1184,32042.0
2017-09-15 11:10:00,45.67,45.69,45.64,45.67,89706.0,35.126,35.1414,35.103,35.126,89706.0
2017-09-15 11:20:00,45.68,45.79,45.66,45.76,107964.0,35.1337,35.2183,35.1184,35.1953,107964.0
2017-09-15 11:30:00,45.76,45.78,45.75,45.76,39135.0,35.1953,35.2107,35.1876,35.1953,39135.0
2017-09-15 11:40:00,45.77,45.77,45.75,45.76,31398.0,35.203,35.203,35.1876,35.1953,31398.0
2017-09-15 11:50:00,45.77,45.77,45.74,45.76,29879.0,35.203,35.203,35.1799,35.1953,29879.0
2017-09-15 12:00:00,45.76,45.77,45.73,45.76,24050.0,35.1953,35.203,35.1722,35.1953,24050.0
2017-09-15 12:10:00,45.76,45.83,45.75,45.8,23988.0,35.1953,35.2491,35.1876,35.226,23988.0
2017-09-15 12:20:00,45.8,45.8,45.75,45.75,17366.0,35.226,35.226,35.1876,35.1876,17366.0
2017-09-15 12:30:00,45.76,45.77,45.73,45.75,27984.0,35.1953,35.203,35.1722,35.1876,27984.0
2017-09-15 12:40:00,45.76,45.79,45.74,45.74,24380.0,35.1953,35.2183,35.1799,35.1799,24380.0
2017-09-15 12:50:00,45.75,45.75,45.72,45.74,11511.0,35.1876,35.1876,35.1645,35.1799,11511.0
2017-09-15 13:00:00,45.74,45.91,45.73,45.84,128907.0,35.1799,35.3106,35.1722,35.2568,128907.0
2017-09-15 13:10:00,45.83,45.86,45.77,45.83,97261.0,35.2491,35.2722,35.203,35.2491,97261.0
2017-09-15 13:20:00,45.83,45.84,45.8,45.84,11210.0,35.2491,35.2568,35.226,35.2568,11210.0
2017-09-15 13:30:00,45.84,45.84,45.79,45.79,15813.0,35.2568,35.2568,35.2183,35.2183,15813.0
2017-09-15 13:40:00,45.79,45.81,45.78,45.8,13314.0,35.2183,35.2337,35.2107,35.226,13314.0
2017-09-15 13:50:00,45.8,45.81,45.77,45.79,16080.0,35.226,35.2337,35.203,35.2183,16080.0
2017-09-15 14:00:00,45.79,45.8,45.77,45.77,14547.0,35.2183,35.226,35.203,35.203,14547.0
2017-09-15 14:10:00,45.77,45.77,45.75,45.75,11684.0,35.203,35.203,35.1876,35.1876,11684.0
2017-09-15 14:20:00,45.76,45.78,45.75,45.77,16115.0,35.1953,35.2107,35.1876,35.203,16115.0
2017-09-15 14:30:00,45.77,45.81,45.76,45.8,14510.0,35.203,35.2337,35.1953,35.226,14510.0
2017-09-15 14:40:00,45.8,45.82,45.79,45.8,17623.0,35.226,35.2414,35.2183,35.226,17623.0
2017-09-15 14:50:00,45.8,45.81,45.79,45.8,12836.0,35.226,35.2337,35.2183,35.226,12836.0
2017-09-15 15:00:00,45.81,45.84,45.8,45.82,29891.0,35.2337,35.2568,35.226,35.2414,29891.0
2017-09-15 15:10:00,45.81,45.85,45.78,45.84,34554.0,35.2337,35.2645,35.2107,35.2568,34554.0
2017-09-15 15:20:00,45.84,45.85,45.82,45.84,31443.0,35.2568,35.2645,35.2414,35.2568,31443.0
2017-09-15 15:30:00,45.84,45.85,45.8,45.82,69341.0,35.2568,35.2645,35.226,35.2414,69341.0
2017-09-15 15:40:00,45.82,45.83,45.76,45.78,77884.0,35.2414,35.2491,35.1953,35.2107,77884.0
2017-09-15 15:50:00,45.78,45.82,45.75,45.81,147413.0,35.2107,35.2414,35.1876,35.2337,147413.0
2017-09-18 09:30:00,45.81,45.9,45.73,45.84,43796.0,35.2337,35.3029,35.1722,35.2568,43796.0
2017-09-18 09:40:00,45.85,45.87,45.78,45.83,18846.0,35.2645,35.2799,35.2107,35.2491,18846.0
2017-09-18 09:50:00,45.82,45.94,45.8,45.94,19658.0,35.2414,35.3337,35.226,35.3337,19658.0
2017-09-18 10:00:00,45.94,45.96,45.88,45.91,15899.0,35.3337,35.3491,35.2876,35.3106,15899.0
2017-09-18 10:10:00,45.9,45.9,45.83,45.85,8955.0,35.3029,35.3029,35.2491,35.2645,8955.0
2017-09-18 10:20:00,45.85,45.86,45.76,45.76,10579.0,35.2645,35.2722,35.1953,35.1953,10579.0
2017-09-18 10:30:00,45.77,45.79,45.74,45.75,12023.0,35.203,35.2183,35.1799,35.1876,12023.0
2017-09-18 10:40:00,45.76,45.76,45.7,45.7,14576.0,35.1953,35.1953,35.1491,35.1491,14576.0
2017-09-18 10:50:00,45.7,45.7,45.62,45.64,9434.0,35.1491,35.1491,35.0876,35.103,9434.0
2017-09-18 11:00:00,45.64,45.66,45.62,45.65,13693.0,35.103,35.1184,35.0876,35.1107,13693.0
2017-09-18 11:10:00,45.65,45.67,45.64,45.65,6820.0,35.1107,35.126,35.103,35.1107,6820.0
2017-09-18 11:20:00,45.64,45.72,45.64,45.71,14548.0,35.103,35.1645,35.103,35.1568,14548.0
2017-09-18 11:30:00,45.71,45.72,45.7,45.72,11944.0,35.1568,35.1645,35.1491,35.1645,11944.0
2017-09-18 11:40:00,45.72,45.74,45.71,45.73,11745.0,35.1645,35.1799,35.1568,35.1722,11745.0
2017-09-18 11:50:00,45.72,45.72,45.67,45.69,5687.0,35.1645,35.1645,35.126,35.1414,5687.0
2017-09-18 12:00:00,45.69,45.7,45.52,45.57,23371.0,35.1414,35.1491,35.0107,35.0491,23371.0
2017-09-18 12:10:00,45.57,45.59,45.52,45.54,10318.0,35.0491,35.0645,35.0107,35.0261,10318.0
2017-09-18 12:20:00,45.53,45.53,45.49,45.52,15329.0,35.0184,35.0184,34.9876,35.0107,15329.0
2017-09-18 12:30:00,45.52,45.52,45.48,45.5,11519.0,35.0107,35.0107,34.9799,34.9953,11519.0
2017-09-18 12:40:00,45.49,45.53,45.49,45.51,21403.0,34.9876,35.0184,34.9876,35.003,21403.0
2017-09-18 12:50:00,45.52,45.55,45.51,45.55,12194.0,35.0107,35.0338,35.003,35.0338,12194.0
2017-09-18 13:00:00,45.55,45.56,45.53,45.55,11186.0,35.0338,35.0414,35.0184,35.0338,11186.0
2017-09-18 13:10:00,45.55,45.56,45.52,45.54,6973.0,35.0338,35.0414,35.0107,35.0261,6973.0
2017-09-18 13:20:00,45.55,45.56,45.52,45.55,9266.0,35.0338,35.0414,35.0107,35.0338,9266.0
2017-09-18 13:30:00,45.55,45.55,45.51,45.54,16912.0,35.0338,35.0338,35.003,35.0261,16912.0
2017-09-18 13:40:00,45.54,45.55,45.51,45.52,28718.0,35.0261,35.0338,35.003,35.0107,28718.0
2017-09-18 13:50:00,45.52,45.52,45.34,45.35,41641.0,35.0107,35.0107,34.8722,34.8799,41641.0
2017-09-18 14:00:00,45.34,45.37,45.31,45.34,28337.0,34.8722,34.8953,34.8492,34.8722,28337.0
2017-09-18 14:10:00,45.33,45.34,45.3,45.32,13736.0,34.8645,34.8722,34.8415,34.8569,13736.0
2017-09-18 14:20:00,45.32,45.38,45.32,45.37,8294.0,34.8569,34.903,34.8569,34.8953,8294.0
2017-09-18 14:30:00,45.37,45.47,45.36,45.47,22707.0,34.8953,34.9722,34.8876,34.9722,22707.0
2017-09-18 14:40:00,45.48,45.52,45.46,45.51,23661.0,34.9799,35.0107,34.9645,35.003,23661.0
2017-09-18 14:50:00,45.52,45.55,45.5,45.52,21468.0,35.0107,35.0338,34.9953,35.0107,21468.0
2017-09-18 15:00:00,45.53,45.58,45.5,45.58,27928.0,35.0184,35.0568,34.9953,35.0568,27928.0
2017-09-18 15:10:00,45.57,45.61,45.56,45.59,22097.0,35.0491,35.0799,35.0414,35.0645,22097.0
2017-09-18 15:20:00,45.59,45.6,45.5,45.55,26740.0,35.0645,35.0722,34.9953,35.0338,26740.0
2017-09-18 15:30:00,45.55,45.57,45.52,45.52,24889.0,35.0338,35.0491,35.0107,35.0107,24889.0
2017-09-18 15:40:00,45.53,45.55,45.52,45.53,53713.0,35.0184,35.0338,35.0107,35.0184,53713.0
2017-09-18 15:50:00,45.54,45.62,45.53,45.61,120499.0,35.0261,35.0876,35.0184,35.0799,120499.0
2017-09-19 09:30:00,45.7,45.81,45.7,45.72,32232.0,35.1491,35.2337,35.1491,35.1645,32232.0
2017-09-19 09:40:00,45.72,45.87,45.69,45.78,52026.0,35.1645,35.2799,35.1414,35.2107,52026.0
2017-09-19 09:50:00,45.78,45.82,45.74,45.77,29483.0,35.2107,35.2414,35.1799,35.203,29483.0
2017-09-19 10:00:00,45.76,45.76,45.55,45.59,44947.0,35.1953,35.1953,35.0338,35.0645,44947.0
2017-09-19 10:10:00,45.6,45.7,45.59,45.66,36855.0,35.0722,35.1491,35.0645,35.1184,36855.0
2017-09-19 10:20:00,45.66,45.75,45.64,45.74,35688.0,35.1184,35.1876,35.103,35.1799,35688.0
2017-09-19 10:30:00,45.75,45.78,45.73,45.76,30179.0,35.1876,35.2107,35.1722,35.1953,30179.0
2017-09-19 10:40:00,45.75,45.78,45.72,45.72,25312.0,35.1876,35.2107,35.1645,35.1645,25312.0
2017-09-19 10:50:00,45.72,45.79,45.72,45.73,25192.0,35.1645,35.2183,35.1645,35.1722,25192.0
2017-09-19 11:00:00,45.73,45.84,45.71,45.8,41701.0,35.1722,35.2568,35.1568,35.226,41701.0
2017-09-19 11:10:00,45.8,45.8,45.72,45.73,27111.0,35.226,35.226,35.1645,35.1722,27111.0
2017-09-19 11:20:00,45.73,45.73,45.66,45.68,24266.0,35.1722,35.1722,35.1184,35.1337,24266.0
2017-09-19 11:30:00,45.69,45.7,45.66,45.7,15400.0,35.1414,35.1491,35.1184,35.1491,15400.0
2017-09-19 11:40:00,45.69,45.71,45.66,45.66,24437.0,35.1414,35.1568,35.1184,35.1184,24437.0
2017-09-19 11:50:00,45.66,45.68,45.66,45.66,16216.0,35.1184,35.1337,35.1184,35.1184,16216.0
2017-09-19 12:00:00,45.66,45.67,45.61,45.62,43864.0,35.1184,35.126,35.0799,35.0876,43864.0
2017-09-19 12:10:00,45.63,45.64,45.61,45.63,25437.0,35.0953,35.103,35.0799,35.0953,25437.0
2017-09-19 12:20:00,45.64,45.68,45.63,45.65,24479.0,35.103,35.1337,35.0953,35.1107,24479.0
2017-09-19 12:30:00,45.65,45.66,45.63,45.66,20478.0,35.1107,35.1184,35.0953,35.1184,20478.0
2017-09-19 12:40:00,45.65,45.65,45.61,45.64,15586.0,35.1107,35.1107,35.0799,35.103,15586.0
2017-09-19 12:50:00,45.65,45.65,45.61,45.61,13881.0,35.1107,35.1107,35.0799,35.0799,13881.0
2017-09-19 13:00:00,45.61,45.62,45.58,45.59,18089.0,35.0799,35.0876,35.0568,35.0645,18089.0
2017-09-19 13:10:00,45.59,45.61,45.57,45.58,25030.0,35.0645,35.0799,35.0491,35.0568,25030.0
2017-09-19 13:20:00,45.58,45.64,45.57,45.64,43476.0,35.0568,35.103,35.0491,35.103,43476.0
2017-09-19 13:30:00,45.64,45.64,45.61,45.61,17142.0,35.103,35.103,35.0799,35.0799,17142.0
2017-09-19 13:40:00,45.61,45.61,45.55,45.55,18017.0,35.0799,35.0799,35.0338,35.0338,18017.0
2017-09-19 13:50:00,45.55,45.59,45.55,45.57,25986.0,35.0338,35.0645,35.0338,35.0491,25986.0
2017-09-19 14:00:00,45.57,45.57,45.53,45.53,28036.0,35.0491,35.0491,35.0184,35.0184,28036.0
2017-09-19 14:10:00,45.54,45.55,45.5,45.54,24118.0,35.0261,35.0338,34.9953,35.0261,24118.0
2017-09-19 14:20:00,45.54,45.55,45.49,45.52,21775.0,35.0261,35.0338,34.9876,35.0107,21775.0
2017-09-19 14:30:00,45.52,45.56,45.51,45.55,24766.0,35.0107,35.0414,35.003,35.0338,24766.0
2017-09-19 14:40:00,45.55,45.57,45.52,45.56,21226.0,35.0338,35.0491,35.0107,35.0414,21226.0
2017-09-19 14:50:00,45.56,45.61,45.55,45.59,38092.0,35.0414,35.0799,35.0338,35.0645,38092.0
2017-09-19 15:00:00,45.59,45.62,45.58,45.59,26976.0,35.0645,35.0876,35.0568,35.0645,26976.0
2017-09-19 15:10:00,45.59,45.61,45.56,45.59,32819.0,35.0645,35.0799,35.0414,35.0645,32819.0
2017-09-19 15:20:00,45.6,45.61,45.57,45.61,29653.0,35.0722,35.0799,35.0491,35.0799,29653.0
2017-09-19 15:30:00,45.61,45.65,45.61,45.64,40394.0,35.0799,35.1107,35.0799,35.103,40394.0
2017-09-19 15:40:00,45.64,45.68,45.61,45.66,66550.0,35.103,35.1337,35.0799,35.1184,66550.0
2017-09-19 15:50:00,45.66,45.66,45.57,45.58,165024.0,35.1184,35.1184,35.0491,35.0568,165024.0
2017-09-20 09:30:00,45.68,45.84,45.67,45.76,38045.0,35.1337,35.2568,35.126,35.1953,38045.0
2017-09-20 09:40:00,45.76,45.76,45.52,45.52,16956.0,35.1953,35.1953,35.0107,35.0107,16956.0
2017-09-20 09:50:00,45.52,45.59,45.45,45.58,28343.0,35.0107,35.0645,34.9568,35.0568,28343.0
2017-09-20 10:00:00,45.59,45.6,45.46,45.48,37649.0,35.0645,35.0722,34.9645,34.9799,37649.0
2017-09-20 10:10:00,45.48,45.63,45.47,45.62,63206.0,34.9799,35.0953,34.9722,35.0876,63206.0
2017-09-20 10:20:00,45.62,45.68,45.61,45.67,31416.0,35.0876,35.1337,35.0799,35.126,31416.0
2017-09-20 10:30:00,45.66,45.74,45.63,45.74,58839.0,35.1184,35.1799,35.0953,35.1799,58839.0
2017-09-20 10:40:00,45.74,45.76,45.73,45.74,41752.0,35.1799,35.1953,35.1722,35.1799,41752.0
2017-09-20 10:50:00,45.73,45.8,45.73,45.8,30938.0,35.1722,35.226,35.1722,35.226,30938.0
2017-09-20 11:00:00,45.8,45.85,45.77,45.78,20450.0,35.226,35.2645,35.203,35.2107,20450.0
2017-09-20 11:10:00,45.77,45.77,45.65,45.65,15893.0,35.203,35.203,35.1107,35.1107,15893.0
2017-09-20 11:20:00,45.66,45.68,45.63,45.66,20746.0,35.1184,35.1337,35.0953,35.1184,20746.0
2017-09-20 11:30:00,45.65,45.7,45.65,45.68,16766.0,35.1107,35.1491,35.1107,35.1337,16766.0
2017-09-20 11:40:00,45.68,45.68,45.62,45.63,11870.0,35.1337,35.1337,35.0876,35.0953,11870.0
2017-09-20 11:50:00,45.63,45.63,45.57,45.59,12381.0,35.0953,35.0953,35.0491,35.0645,12381.0
2017-09-20 12:00:00,45.6,45.61,45.53,45.54,17600.0,35.0722,35.0799,35.0184,35.0261,17600.0
2017-09-20 12:10:00,45.55,45.56,45.52,45.54,7639.0,35.0338,35.0414,35.0107,35.0261,7639.0
2017-09-20 12:20:00,45.55,45.57,45.54,45.54,16950.0,35.0338,35.0491,35.0261,35.0261,16950.0
2017-09-20 12:30:00,45.53,45.55,45.5,45.53,18370.0,35.0184,35.0338,34.9953,35.0184,18370.0
2017-09-20 12:40:00,45.53,45.54,45.48,45.54,21421.0,35.0184,35.0261,34.9799,35.0261,21421.0
2017-09-20 12:50:00,45.53,45.55,45.52,45.54,6504.0,35.0184,35.0338,35.0107,35.0261,6504.0
2017-09-20 13:00:00,45.54,45.57,45.54,45.56,12983.0,35.0261,35.0491,35.0261,35.0414,12983.0
2017-09-20 13:10:00,45.57,45.59,45.54,45.54,15233.0,35.0491,35.0645,35.0261,35.0261,15233.0
2017-09-20 13:20:00,45.54,45.57,45.54,45.55,17292.0,35.0261,35.0491,35.0261,35.0338,17292.0
2017-09-20 13:30:00,45.55,45.58,45.53,45.58,20743.0,35.0338,35.0568,35.0184,35.0568,20743.0
2017-09-20 13:40:00,45.59,45.63,45.59,45.62,16967.0,35.0645,35.0953,35.0645,35.0876,16967.0
2017-09-20 13:50:00,45.63,45.65,45.59,45.61,14614.0,35.0953,35.1107,35.0645,35.0799,14614.0
2017-09-20 14:00:00,45.62,45.62,45.08,45.15,68010.0,35.0876,35.0876,34.6723,34.7261,68010.0
2017-09-20 14:10:00,45.14,45.33,45.08,45.22,82569.0,34.7184,34.8645,34.6723,34.7799,82569.0
2017-09-20 14:20:00,45.22,45.34,45.12,45.34,79053.0,34.7799,34.8722,34.703,34.8722,79053.0
2017-09-20 14:30:00,45.34,45.37,45.18,45.22,54604.0,34.8722,34.8953,34.7492,34.7799,54604.0
2017-09-20 14:40:00,45.22,45.22,45.05,45.08,57814.0,34.7799,34.7799,34.6492,34.6723,57814.0
2017-09-20 14:50:00,45.08,45.19,45.08,45.16,41709.0,34.6723,34.7569,34.6723,34.7338,41709.0
2017-09-20 15:00:00,45.14,45.17,45.11,45.17,26680.0,34.7184,34.7415,34.6953,34.7415,26680.0
2017-09-20 15:10:00,45.17,45.2,45.16,45.18,22420.0,34.7415,34.7646,34.7338,34.7492,22420.0
2017-09-20 15:20:00,45.18,45.2,45.14,45.17,24547.0,34.7492,34.7646,34.7184,34.7415,24547.0
2017-09-20 15:30:00,45.18,45.33,45.16,45.29,56534.0,34.7492,34.8645,34.7338,34.8338,56534.0
2017-09-20 15:40:00,45.28,45.32,45.26,45.28,85947.0,34.8261,34.8569,34.8107,34.8261,85947.0
2017-09-20 15:50:00,45.27,45.3,45.23,45.23,206411.0,34.8184,34.8415,34.7876,34.7876,206411.0
2017-09-21 09:30:00,45.47,45.94,45.44,45.85,220366.0,34.9722,35.3337,34.9491,35.2645,220366.0
2017-09-21 09:40:00,45.85,46.17,45.85,46.07,344845.0,35.2645,35.5106,35.2645,35.4337,344845.0
2017-09-21 09:50:00,46.08,46.38,46.07,46.34,188916.0,35.4414,35.6721,35.4337,35.6414,188916.0
2017-09-21 10:00:00,46.33,46.35,46.23,46.35,178299.0,35.6337,35.6491,35.5568,35.6491,178299.0
2017-09-21 10:10:00,46.34,46.4,46.31,46.32,103423.0,35.6414,35.6875,35.6183,35.626,103423.0
2017-09-21 10:20:00,46.31,46.45,46.31,46.4,95124.0,35.6183,35.726,35.6183,35.6875,95124.0
2017-09-21 10:30:00,46.39,46.43,46.28,46.35,64613.0,35.6798,35.7106,35.5952,35.6491,64613.0
2017-09-21 10:40:00,46.36,46.41,46.34,46.34,34917.0,35.6567,35.6952,35.6414,35.6414,34917.0
2017-09-21 10:50:00,46.34,46.39,46.24,46.36,63385.0,35.6414,35.6798,35.5644,35.6567,63385.0
2017-09-21 11:00:00,46.36,46.47,46.34,46.44,159289.0,35.6567,35.7413,35.6414,35.7183,159289.0
2017-09-21 11:10:00,46.44,46.47,46.4,46.41,60267.0,35.7183,35.7413,35.6875,35.6952,60267.0
2017-09-21 11:20:00,46.4,46.41,46.23,46.23,138698.0,35.6875,35.6952,35.5568,35.5568,138698.0
2017-09-21 11:30:00,46.22,46.24,46.15,46.15,92861.0,35.5491,35.5644,35.4952,35.4952,92861.0
2017-09-21 11:40:00,46.15,46.2,46.14,46.17,43428.0,35.4952,35.5337,35.4875,35.5106,43428.0
2017-09-21 11:50:00,46.18,46.24,46.16,46.23,82367.0,35.5183,35.5644,35.5029,35.5568,82367.0
2017-09-21 12:00:00,46.24,46.26,46.22,46.23,31917.0,35.5644,35.5798,35.5491,35.5568,31917.0
2017-09-21 12:10:00,46.23,46.24,46.15,46.16,22984.0,35.5568,35.5644,35.4952,35.5029,22984.0
2017-09-21 12:20:00,46.16,46.24,46.15,46.23,30692.0,35.5029,35.5644,35.4952,35.5568,30692.0
2017-09-21 12:30:00,46.24,46.25,46.23,46.24,16273.0,35.5644,35.5721,35.5568,35.5644,16273.0
2017-09-21 12:40:00,46.25,46.26,46.22,46.23,28780.0,35.5721,35.5798,35.5491,35.5568,28780.0
2017-09-21 12:50:00,46.23,46.28,46.23,46.27,33999.0,35.5568,35.5952,35.5568,35.5875,33999.0
2017-09-21 13:00:00,46.28,46.28,46.24,46.24,30160.0,35.5952,35.5952,35.5644,35.5644,30160.0
2017-09-21 13:10:00,46.25,46.25,46.19,46.19,25100.0,35.5721,35.5721,35.526,35.526,25100.0
2017-09-21 13:20:00,46.19,46.29,46.19,46.29,26865.0,35.526,35.6029,35.526,35.6029,26865.0
2017-09-21 13:30:00,46.29,46.31,46.28,46.3,15566.0,35.6029,35.6183,35.5952,35.6106,15566.0
2017-09-21 13:40:00,46.29,46.35,46.28,46.33,55008.0,35.6029,35.6491,35.5952,35.6337,55008.0
2017-09-21 13:50:00,46.32,46.33,46.29,46.3,51266.0,35.626,35.6337,35.6029,35.6106,51266.0
2017-09-21 14:00:00,46.3,46.31,46.24,46.25,39909.0,35.6106,35.6183,35.5644,35.5721,39909.0
2017-09-21 14:10:00,46.25,46.29,46.24,46.28,57336.0,35.5721,35.6029,35.5644,35.5952,57336.0
2017-09-21 14:20:00,46.27,46.3,46.24,46.25,90091.0,35.5875,35.6106,35.5644,35.5721,90091.0
2017-09-21 14:30:00,46.26,46.27,46.17,46.18,197905.0,35.5798,35.5875,35.5106,35.5183,197905.0
2017-09-21 14:40:00,46.18,46.18,46.12,46.17,38369.0,35.5183,35.5183,35.4722,35.5106,38369.0
2017-09-21 14:50:00,46.16,46.2,46.15,46.18,39953.0,35.5029,35.5337,35.4952,35.5183,39953.0
2017-09-21 15:00:00,46.18,46.2,46.15,46.16,45039.0,35.5183,35.5337,35.4952,35.5029,45039.0
2017-09-21 15:10:00,46.15,46.19,46.13,46.19,84573.0,35.4952,35.526,35.4798,35.526,84573.0
2017-09-21 15:20:00,46.19,46.2,46.16,46.17,75300.0,35.526,35.5337,35.5029,35.5106,75300.0
2017-09-21 15:30:00,46.18,46.23,46.17,46.22,160672.0,35.5183,35.5568,35.5106,35.5491,160672.0
2017-09-21 15:40:00,46.23,46.29,46.2,46.25,406563.0,35.5568,35.6029,35.5337,35.5721,406563.0
2017-09-21 15:50:00,46.25,46.27,46.18,46.22,289159.0,35.5721,35.5875,35.5183,35.5491,289159.0
2017-09-22 09:30:00,46.6,46.63,46.38,46.56,313841.0,35.8413,35.8644,35.6721,35.8106,313841.0
2017-09-22 09:40:00,46.56,46.61,46.29,46.46,289253.0,35.8106,35.849,35.6029,35.7337,289253.0
2017-09-22 09:50:00,46.46,46.55,46.34,46.34,84374.0,35.7337,35.8029,35.6414,35.6414,84374.0
2017-09-22 10:00:00,46.34,46.34,46.11,46.23,150926.0,35.6414,35.6414,35.4645,35.5568,150926.0
2017-09-22 10:10:00,46.22,46.29,46.17,46.28,99966.0,35.5491,35.6029,35.5106,35.5952,99966.0
2017-09-22 10:20:00,46.27,46.3,46.19,46.27,143200.0,35.5875,35.6106,35.526,35.5875,143200.0
2017-09-22 10:30:00,46.28,46.34,46.2,46.32,193024.0,35.5952,35.6414,35.5337,35.626,193024.0
2017-09-22 10:40:00,46.31,46.33,46.28,46.32,87968.0,35.6183,35.6337,35.5952,35.626,87968.0
2017-09-22 10:50:00,46.31,46.36,46.29,46.29,50205.0,35.6183,35.6567,35.6029,35.6029,50205.0
2017-09-22 11:00:00,46.29,46.3,46.25,46.26,39913.0,35.6029,35.6106,35.5721,35.5798,39913.0
2017-09-22 11:10:00,46.27,46.27,46.14,46.19,76698.0,35.5875,35.5875,35.4875,35.526,76698.0
2017-09-22 11:20:00,46.18,46.27,46.18,46.27,58847.0,35.5183,35.5875,35.5183,35.5875,58847.0
2017-09-22 11:30:00,46.26,46.3,46.23,46.27,78647.0,35.5798,35.6106,35.5568,35.5875,78647.0
2017-09-22 11:40:00,46.27,46.29,46.2,46.2,169463.0,35.5875,35.6029,35.5337,35.5337,169463.0
2017-09-22 11:50:00,46.2,46.3,46.2,46.3,56095.0,35.5337,35.6106,35.5337,35.6106,56095.0
2017-09-22 12:00:00,46.3,46.38,46.29,46.36,83660.0,35.6106,35.6721,35.6029,35.6567,83660.0
2017-09-22 12:10:00,46.35,46.36,46.32,46.36,32610.0,35.6491,35.6567,35.626,35.6567,32610.0
2017-09-22 12:20:00,46.36,46.38,46.32,46.36,40301.0,35.6567,35.6721,35.626,35.6567,40301.0
2017-09-22 12:30:00,46.37,46.38,46.34,46.36,26249.0,35.6644,35.6721,35.6414,35.6567,26249.0
2017-09-22 12:40:00,46.35,46.35,46.29,46.3,36939.0,35.6491,35.6491,35.6029,35.6106,36939.0
2017-09-22 12:50:00,46.3,46.37,46.29,46.34,175201.0,35.6106,35.6644,35.6029,35.6414,175201.0
2017-09-22 13:00:00,46.34,46.36,46.32,46.35,21863.0,35.6414,35.6567,35.626,35.6491,21863.0
2017-09-22 13:10:00,46.35,46.37,46.31,46.32,29702.0,35.6491,35.6644,35.6183,35.626,29702.0
2017-09-22 13:20:00,46.32,46.33,46.31,46.32,28541.0,35.626,35.6337,35.6183,35.626,28541.0
2017-09-22 13:30:00,46.32,46.32,46.3,46.31,19509.0,35.626,35.626,35.6106,35.6183,19509.0
2017-09-22 13:40:00,46.3,46.38,46.3,46.35,42500.0,35.6106,35.6721,35.6106,35.6491,42500.0
2017-09-22 13:50:00,46.36,46.37,46.31,46.33,72820.0,35.6567,35.6644,35.6183,35.6337,72820.0
2017-09-22 14:00:00,46.33,46.39,46.32,46.36,61285.0,35.6337,35.6798,35.626,35.6567,61285.0
2017-09-22 14:10:00,46.36,46.37,46.27,46.31,105645.0,35.6567,35.6644,35.5875,35.6183,105645.0
2017-09-22 14:20:00,46.32,46.34,46.29,46.34,72220.0,35.626,35.6414,35.6029,35.6414,72220.0
2017-09-22 14:30:00,46.34,46.36,46.29,46.3,42128.0,35.6414,35.6567,35.6029,35.6106,42128.0
2017-09-22 14:40:00,46.3,46.32,46.28,46.31,33074.0,35.6106,35.626,35.5952,35.6183,33074.0
2017-09-22 14:50:00,46.31,46.32,46.28,46.31,52680.0,35.6183,35.626,35.5952,35.6183,52680.0
2017-09-22 15:00:00,46.31,46.32,46.29,46.3,41444.0,35.6183,35.626,35.6029,35.6106,41444.0
2017-09-22 15:10:00,46.3,46.31,46.26,46.28,41834.0,35.6106,35.6183,35.5798,35.5952,41834.0
2017-09-22 15:20:00,46.28,46.31,46.24,46.24,53743.0,35.5952,35.6183,35.5644,35.5644,53743.0
2017-09-22 15:30:00,46.24,46.26,46.18,46.22,72971.0,35.5644,35.5798,35.5183,35.5491,72971.0
2017-09-22 15:40:00,46.22,46.23,46.16,46.21,107991.0,35.5491,35.5568,35.5029,35.5414,107991.0
2017-09-22 15:50:00,46.21,46.21,46.12,46.16,323417.0,35.5414,35.5414,35.4722,35.5029,323417.0
2017-09-25 09:30:00,46.47,46.49,46.12,46.13,114606.0,35.7413,35.7567,35.4722,35.4798,114606.0
2017-09-25 09:40:00,46.13,46.31,46.13,46.23,162226.0,35.4798,35.6183,35.4798,35.5568,162226.0
2017-09-25 09:50:00,46.23,46.28,46.2,46.22,44627.0,35.5568,35.5952,35.5337,35.5491,44627.0
2017-09-25 10:00:00,46.23,46.36,46.22,46.31,58476.0,35.5568,35.6567,35.5491,35.6183,58476.0
2017-09-25 10:10:00,46.3,46.4,46.29,46.38,43487.0,35.6106,35.6875,35.6029,35.6721,43487.0
2017-09-25 10:20:00,46.39,46.46,46.38,46.39,40228.0,35.6798,35.7337,35.6721,35.6798,40228.0
2017-09-25 10:30:00,46.38,46.52,46.38,46.39,41449.0,35.6721,35.7798,35.6721,35.6798,41449.0
2017-09-25 10:40:00,46.4,46.4,46.31,46.33,25595.0,35.6875,35.6875,35.6183,35.6337,25595.0
2017-09-25 10:50:00,46.33,46.48,46.33,46.47,52222.0,35.6337,35.749,35.6337,35.7413,52222.0
2017-09-25 11:00:00,46.47,46.48,46.39,46.44,36598.0,35.7413,35.749,35.6798,35.7183,36598.0
2017-09-25 11:10:00,46.45,46.47,46.37,46.38,24284.0,35.726,35.7413,35.6644,35.6721,24284.0
2017-09-25 11:20:00,46.39,46.51,46.36,46.51,37296.0,35.6798,35.7721,35.6567,35.7721,37296.0
2017-09-25 11:30:00,46.51,46.56,46.48,46.53,48611.0,35.7721,35.8106,35.749,35.7875,48611.0
2017-09-25 11:40:00,46.53,46.58,46.52,46.54,39933.0,35.7875,35.826,35.7798,35.7952,39933.0
2017-09-25 11:50:00,46.53,46.59,46.51,46.57,32262.0,35.7875,35.8336,35.7721,35.8183,32262.0
2017-09-25 12:00:00,46.57,46.6,46.55,46.59,36562.0,35.8183,35.8413,35.8029,35.8336,36562.0
2017-09-25 12:10:00,46.59,46.62,46.59,46.62,31877.0,35.8336,35.8567,35.8336,35.8567,31877.0
2017-09-25 12:20:00,46.61,46.7,46.59,46.69,27980.0,35.849,35.9182,35.8336,35.9106,27980.0
2017-09-25 12:30:00,46.69,46.69,46.64,46.66,18708.0,35.9106,35.9106,35.8721,35.8875,18708.0
2017-09-25 12:40:00,46.67,46.67,46.61,46.62,29216.0,35.8952,35.8952,35.849,35.8567,29216.0
2017-09-25 12:50:00,46.62,46.62,46.52,46.52,26714.0,35.8567,35.8567,35.7798,35.7798,26714.0
2017-09-25 13:00:00,46.52,46.53,46.44,46.45,23464.0,35.7798,35.7875,35.7183,35.726,23464.0
2017-09-25 13:10:00,46.45,46.45,46.42,46.43,16498.0,35.726,35.726,35.7029,35.7106,16498.0
2017-09-25 13:20:00,46.43,46.44,46.36,46.41,25213.0,35.7106,35.7183,35.6567,35.6952,25213.0
2017-09-25 13:30:00,46.4,46.41,46.38,46.39,26906.0,35.6875,35.6952,35.6721,35.6798,26906.0
2017-09-25 13:40:00,46.38,46.39,46.34,46.37,34798.0,35.6721,35.6798,35.6414,35.6644,34798.0
2017-09-25 13:50:00,46.38,46.39,46.36,46.39,42733.0,35.6721,35.6798,35.6567,35.6798,42733.0
2017-09-25 14:00:00,46.38,46.46,46.38,46.44,35052.0,35.6721,35.7337,35.6721,35.7183,35052.0
2017-09-25 14:10:00,46.43,46.47,46.41,46.45,41678.0,35.7106,35.7413,35.6952,35.726,41678.0
2017-09-25 14:20:00,46.44,46.49,46.42,46.47,23532.0,35.7183,35.7567,35.7029,35.7413,23532.0
2017-09-25 14:30:00,46.47,46.51,46.47,46.51,24310.0,35.7413,35.7721,35.7413,35.7721,24310.0
2017-09-25 14:40:00,46.52,46.52,46.47,46.49,26001.0,35.7798,35.7798,35.7413,35.7567,26001.0
2017-09-25 14:50:00,46.5,46.51,46.47,46.48,26130.0,35.7644,35.7721,35.7413,35.749,26130.0
2017-09-25 15:00:00,46.49,46.51,46.47,46.5,22999.0,35.7567,35.7721,35.7413,35.7644,22999.0
2017-09-25 15:10:00,46.5,46.55,46.49,46.54,32486.0,35.7644,35.8029,35.7567,35.7952,32486.0
2017-09-25 15:20:00,46.55,46.56,46.5,46.51,34007.0,35.8029,35.8106,35.7644,35.7721,34007.0
2017-09-25 15:30:00,46.5,46.52,46.47,46.48,49611.0,35.7644,35.7798,35.7413,35.749,49611.0
2017-09-25 15:40:00,46.48,46.51,46.44,46.48,76488.0,35.749,35.7721,35.7183,35.749,76488.0
2017-09-25 15:50:00,46.49,46.55,46.47,46.51,380889.0,35.7567,35.8029,35.7413,35.7721,380889.0
2017-09-26 09:30:00,46.45,46.49,46.25,46.26,43365.0,35.726,35.7567,35.5721,35.5798,43365.0
2017-09-26 09:40:00,46.26,46.4,46.21,46.4,38042.0,35.5798,35.6875,35.5414,35.6875,38042.0
2017-09-26 09:50:00,46.4,46.45,46.37,46.44,37799.0,35.6875,35.726,35.6644,35.7183,37799.0
2017-09-26 10:00:00,46.44,46.44,46.33,46.35,34625.0,35.7183,35.7183,35.6337,35.6491,34625.0
2017-09-26 10:10:00,46.35,46.36,46.31,46.34,31452.0,35.6491,35.6567,35.6183,35.6414,31452.0
2017-09-26 10:20:00,46.33,46.38,46.31,46.38,35794.0,35.6337,35.6721,35.6183,35.6721,35794.0
2017-09-26 10:30:00,46.37,46.46,46.35,46.4,36468.0,35.6644,35.7337,35.6491,35.6875,36468.0
2017-09-26 10:40:00,46.39,46.42,46.38,46.39,40018.0,35.6798,35.7029,35.6721,35.6798,40018.0
2017-09-26 10:50:00,46.4,46.5,46.38,46.5,37722.0,35.6875,35.7644,35.6721,35.7644,37722.0
2017-09-26 11:00:00,46.5,46.52,46.48,46.51,34810.0,35.7644,35.7798,35.749,35.7721,34810.0
2017-09-26 11:10:00,46.52,46.57,46.51,46.52,31422.0,35.7798,35.8183,35.7721,35.7798,31422.0
2017-09-26 11:20:00,46.52,46.62,46.5,46.6,64783.0,35.7798,35.8567,35.7644,35.8413,64783.0
2017-09-26 11:30:00,46.6,46.6,46.52,46.53,31548.0,35.8413,35.8413,35.7798,35.7875,31548.0
2017-09-26 11:40:00,46.53,46.54,46.5,46.52,44894.0,35.7875,35.7952,35.7644,35.7798,44894.0
2017-09-26 11:50:00,46.52,46.53,46.47,46.48,24595.0,35.7798,35.7875,35.7413,35.749,24595.0
2017-09-26 12:00:00,46.48,46.51,46.45,46.46,29511.0,35.749,35.7721,35.726,35.7337,29511.0
2017-09-26 12:10:00,46.46,46.46,46.43,46.45,28647.0,35.7337,35.7337,35.7106,35.726,28647.0
2017-09-26 12:20:00,46.45,46.49,46.44,46.45,19784.0,35.726,35.7567,35.7183,35.726,19784.0
2017-09-26 12:30:00,46.45,46.46,46.39,46.42,43432.0,35.726,35.7337,35.6798,35.7029,43432.0
2017-09-26 12:40:00,46.41,46.49,46.39,46.48,39582.0,35.6952,35.7567,35.6798,35.749,39582.0
2017-09-26 12:50:00,46.48,46.49,46.43,46.44,26774.0,35.749,35.7567,35.7106,35.7183,26774.0
2017-09-26 13:00:00,46.45,46.45,46.4,46.43,41036.0,35.726,35.726,35.6875,35.7106,41036.0
2017-09-26 13:10:00,46.43,46.46,46.41,46.43,21061.0,35.7106,35.7337,35.6952,35.7106,21061.0
2017-09-26 13:20:00,46.43,46.47,46.43,46.45,16743.0,35.7106,35.7413,35.7106,35.726,16743.0
2017-09-26 13:30:00,46.46,46.46,46.4,46.4,21860.0,35.7337,35.7337,35.6875,35.6875,21860.0
2017-09-26 13:40:00,46.41,46.43,46.38,46.43,26139.0,35.6952,35.7106,35.6721,35.7106,26139.0
2017-09-26 13:50:00,46.43,46.51,46.42,46.51,24165.0,35.7106,35.7721,35.7029,35.7721,24165.0
2017-09-26 14:00:00,46.51,46.51,46.44,46.46,61148.0,35.7721,35.7721,35.7183,35.7337,61148.0
2017-09-26 14:10:00,46.45,46.5,46.45,46.5,18175.0,35.726,35.7644,35.726,35.7644,18175.0
2017-09-26 14:20:00,46.49,46.52,46.48,46.51,32830.0,35.7567,35.7798,35.749,35.7721,32830.0
2017-09-26 14:30:00,46.51,46.53,46.48,46.51,23018.0,35.7721,35.7875,35.749,35.7721,23018.0
2017-09-26 14:40:00,46.51,46.55,46.49,46.5,29179.0,35.7721,35.8029,35.7567,35.7644,29179.0
2017-09-26 14:50:00,46.51,46.54,46.5,46.54,34012.0,35.7721,35.7952,35.7644,35.7952,34012.0
2017-09-26 15:00:00,46.53,46.55,46.5,46.53,27763.0,35.7875,35.8029,35.7644,35.7875,27763.0
2017-09-26 15:10:00,46.54,46.55,46.49,46.52,43008.0,35.7952,35.8029,35.7567,35.7798,43008.0
2017-09-26 15:20:00,46.52,46.52,46.47,46.48,42211.0,35.7798,35.7798,35.7413,35.749,42211.0
2017-09-26 15:30:00,46.48,46.54,46.47,46.53,64609.0,35.749,35.7952,35.7413,35.7875,64609.0
2017-09-26 15:40:00,46.53,46.53,46.49,46.49,89698.0,35.7875,35.7875,35.7567,35.7567,89698.0
2017-09-26 15:50:00,46.49,46.52,46.49,46.51,227238.0,35.7567,35.7798,35.7567,35.7721,227238.0
2017-09-27 09:30:00,46.16,46.4,46.16,46.2,60085.0,35.5029,35.6875,35.5029,35.5337,60085.0
2017-09-27 09:40:00,46.21,46.24,46.15,46.22,47952.0,35.5414,35.5644,35.4952,35.5491,47952.0
2017-09-27 09:50:00,46.21,46.22,46.13,46.16,83583.0,35.5414,35.5491,35.4798,35.5029,83583.0
2017-09-27 10:00:00,46.16,46.28,46.16,46.28,54286.0,35.5029,35.5952,35.5029,35.5952,54286.0
2017-09-27 10:10:00,46.29,46.37,46.27,46.28,33268.0,35.6029,35.6644,35.5875,35.5952,33268.0
2017-09-27 10:20:00,46.27,46.3,46.2,46.21,37505.0,35.5875,35.6106,35.5337,35.5414,37505.0
2017-09-27 10:30:00,46.21,46.27,46.2,46.26,25564.0,35.5414,35.5875,35.5337,35.5798,25564.0
2017-09-27 10:40:00,46.26,46.27,46.18,46.2,38720.0,35.5798,35.5875,35.5183,35.5337,38720.0
2017-09-27 10:50:00,46.19,46.2,46.15,46.15,29284.0,35.526,35.5337,35.4952,35.4952,29284.0
2017-09-27 11:00:00,46.15,46.22,46.14,46.22,25414.0,35.4952,35.5491,35.4875,35.5491,25414.0
2017-09-27 11:10:00,46.22,46.26,46.21,46.23,74602.0,35.5491,35.5798,35.5414,35.5568,74602.0
2017-09-27 11:20:00,46.22,46.26,46.21,46.23,25452.0,35.5491,35.5798,35.5414,35.5568,25452.0
2017-09-27 11:30:00,46.23,46.27,46.23,46.25,24117.0,35.5568,35.5875,35.5568,35.5721,24117.0
2017-09-27 11:40:00,46.25,46.27,46.22,46.23,21724.0,35.5721,35.5875,35.5491,35.5568,21724.0
2017-09-27 11:50:00,46.23,46.26,46.22,46.23,17830.0,35.5568,35.5798,35.5491,35.5568,17830.0
2017-09-27 12:00:00,46.23,46.24,46.19,46.21,21469.0,35.5568,35.5644,35.526,35.5414,21469.0
2017-09-27 12:10:00,46.21,46.24,46.2,46.2,18073.0,35.5414,35.5644,35.5337,35.5337,18073.0
2017-09-27 12:20:00,46.2,46.23,46.18,46.22,29805.0,35.5337,35.5568,35.5183,35.5491,29805.0
2017-09-27 12:30:00,46.22,46.22,46.16,46.16,17526.0,35.5491,35.5491,35.5029,35.5029,17526.0
2017-09-27 12:40:00,46.16,46.17,46.11,46.13,27357.0,35.5029,35.5106,35.4645,35.4798,27357.0
2017-09-27 12:50:00,46.13,46.14,46.09,46.14,30261.0,35.4798,35.4875,35.4491,35.4875,30261.0
2017-09-27 13:00:00,46.13,46.16,46.12,46.13,30756.0,35.4798,35.5029,35.4722,35.4798,30756.0
2017-09-27 13:10:00,46.13,46.14,46.04,46.04,46528.0,35.4798,35.4875,35.4106,35.4106,46528.0
2017-09-27 13:20:00,46.05,46.06,46.03,46.04,25783.0,35.4183,35.426,35.4029,35.4106,25783.0
2017-09-27 13:30:00,46.04,46.05,45.9,45.93,40583.0,35.4106,35.4183,35.3029,35.326,40583.0
2017-09-27 13:40:00,45.92,45.95,45.89,45.9,37652.0,35.3183,35.3414,35.2953,35.3029,37652.0
2017-09-27 13:50:00,45.9,45.91,45.87,45.88,46481.0,35.3029,35.3106,35.2799,35.2876,46481.0
2017-09-27 14:00:00,45.89,45.93,45.85,45.92,41929.0,35.2953,35.326,35.2645,35.3183,41929.0
2017-09-27 14:10:00,45.93,46.05,45.93,46.04,59930.0,35.326,35.4183,35.326,35.4106,59930.0
2017-09-27 14:20:00,46.04,46.09,45.99,45.99,41597.0,35.4106,35.4491,35.3722,35.3722,41597.0
2017-09-27 14:30:00,45.99,46.01,45.99,46.0,15029.0,35.3722,35.3876,35.3722,35.3799,15029.0
2017-09-27 14:40:00,46.01,46.06,46.0,46.06,27369.0,35.3876,35.426,35.3799,35.426,27369.0
2017-09-27 14:50:00,46.05,46.09,46.04,46.08,38279.0,35.4183,35.4491,35.4106,35.4414,38279.0
2017-09-27 15:00:00,46.09,46.13,46.08,46.11,35348.0,35.4491,35.4798,35.4414,35.4645,35348.0
2017-09-27 15:10:00,46.11,46.12,46.07,46.11,40897.0,35.4645,35.4722,35.4337,35.4645,40897.0
2017-09-27 15:20:00,46.11,46.12,46.07,46.09,73548.0,35.4645,35.4722,35.4337,35.4491,73548.0
2017-09-27 15:30:00,46.09,46.11,46.07,46.11,102971.0,35.4491,35.4645,35.4337,35.4645,102971.0
2017-09-27 15:40:00,46.12,46.13,46.03,46.04,131363.0,35.4722,35.4798,35.4029,35.4106,131363.0
2017-09-27 15:50:00,46.04,46.16,46.03,46.15,534353.0,35.4106,35.5029,35.4029,35.4952,534353.0
2017-09-28 09:30:00,45.98,46.19,45.9,45.95,46816.0,35.3645,35.526,35.3029,35.3414,46816.0
2017-09-28 09:40:00,45.95,46.01,45.84,45.91,35408.0,35.3414,35.3876,35.2568,35.3106,35408.0
2017-09-28 09:50:00,45.91,45.91,45.84,45.88,80563.0,35.3106,35.3106,35.2568,35.2876,80563.0
2017-09-28 10:00:00,45.87,45.88,45.73,45.76,57448.0,35.2799,35.2876,35.1722,35.1953,57448.0
2017-09-28 10:10:00,45.76,45.81,45.75,45.78,47582.0,35.1953,35.2337,35.1876,35.2107,47582.0
2017-09-28 10:20:00,45.78,45.94,45.78,45.94,45794.0,35.2107,35.3337,35.2107,35.3337,45794.0
2017-09-28 10:30:00,45.94,46.2,45.93,46.13,84017.0,35.3337,35.5337,35.326,35.4798,84017.0
2017-09-28 10:40:00,46.13,46.15,46.05,46.13,60118.0,35.4798,35.4952,35.4183,35.4798,60118.0
2017-09-28 10:50:00,46.13,46.17,46.07,46.16,45721.0,35.4798,35.5106,35.4337,35.5029,45721.0
2017-09-28 11:00:00,46.15,46.2,46.13,46.2,41375.0,35.4952,35.5337,35.4798,35.5337,41375.0
2017-09-28 11:10:00,46.19,46.22,46.16,46.18,43516.0,35.526,35.5491,35.5029,35.5183,43516.0
2017-09-28 11:20:00,46.18,46.28,46.16,46.27,49152.0,35.5183,35.5952,35.5029,35.5875,49152.0
2017-09-28 11:30:00,46.26,46.27,46.22,46.27,29942.0,35.5798,35.5875,35.5491,35.5875,29942.0
2017-09-28 11:40:00,46.26,46.36,46.26,46.28,40135.0,35.5798,35.6567,35.5798,35.5952,40135.0
2017-09-28 11:50:00,46.27,46.3,46.22,46.23,21765.0,35.5875,35.6106,35.5491,35.5568,21765.0
2017-09-28 12:00:00,46.23,46.27,46.23,46.26,20453.0,35.5568,35.5875,35.5568,35.5798,20453.0
2017-09-28 12:10:00,46.25,46.29,46.24,46.29,19530.0,35.5721,35.6029,35.5644,35.6029,19530.0
2017-09-28 12:20:00,46.28,46.28,46.2,46.2,25869.0,35.5952,35.5952,35.5337,35.5337,25869.0
2017-09-28 12:30:00,46.2,46.23,46.19,46.22,20132.0,35.5337,35.5568,35.526,35.5491,20132.0
2017-09-28 12:40:00,46.22,46.23,46.19,46.19,17390.0,35.5491,35.5568,35.526,35.526,17390.0
2017-09-28 12:50:00,46.19,46.21,46.17,46.17,23343.0,35.526,35.5414,35.5106,35.5106,23343.0
2017-09-28 13:00:00,46.16,46.22,46.15,46.2,19645.0,35.5029,35.5491,35.4952,35.5337,19645.0
2017-09-28 13:10:00,46.21,46.27,46.21,46.24,20652.0,35.5414,35.5875,35.5414,35.5644,20652.0
2017-09-28 13:20:00,46.23,46.26,46.2,46.21,20494.0,35.5568,35.5798,35.5337,35.5414,20494.0
2017-09-28 13:30:00,46.21,46.22,46.19,46.19,17886.0,35.5414,35.5491,35.526,35.526,17886.0
2017-09-28 13:40:00,46.2,46.26,46.2,46.23,25110.0,35.5337,35.5798,35.5337,35.5568,25110.0
2017-09-28 13:50:00,46.23,46.29,46.21,46.27,30142.0,35.5568,35.6029,35.5414,35.5875,30142.0
2017-09-28 14:00:00,46.28,46.32,46.27,46.28,62048.0,35.5952,35.626,35.5875,35.5952,62048.0
2017-09-28 14:10:00,46.28,46.32,46.24,46.26,34620.0,35.5952,35.626,35.5644,35.5798,34620.0
2017-09-28 14:20:00,46.27,46.27,46.23,46.25,47612.0,35.5875,35.5875,35.5568,35.5721,47612.0
2017-09-28 14:30:00,46.24,46.26,46.21,46.25,20967.0,35.5644,35.5798,35.5414,35.5721,20967.0
2017-09-28 14:40:00,46.24,46.25,46.2,46.21,22259.0,35.5644,35.5721,35.5337,35.5414,22259.0
2017-09-28 14:50:00,46.22,46.23,46.2,46.22,20548.0,35.5491,35.5568,35.5337,35.5491,20548.0
2017-09-28 15:00:00,46.22,46.23,46.17,46.19,38099.0,35.5491,35.5568,35.5106,35.526,38099.0
2017-09-28 15:10:00,46.19,46.22,46.15,46.16,34708.0,35.526,35.5491,35.4952,35.5029,34708.0
2017-09-28 15:20:00,46.16,46.16,46.11,46.12,47314.0,35.5029,35.5029,35.4645,35.4722,47314.0
2017-09-28 15:30:00,46.12,46.13,46.09,46.11,60546.0,35.4722,35.4798,35.4491,35.4645,60546.0
2017-09-28 15:40:00,46.1,46.13,45.98,45.98,170522.0,35.4568,35.4798,35.3645,35.3645,170522.0
2017-09-28 15:50:00,45.99,46.07,45.98,46.07,232882.0,35.3722,35.4337,35.3645,35.4337,232882.0
2017-09-29 09:30:00,46.19,46.41,46.14,46.38,146629.0,35.526,35.6952,35.4875,35.6721,146629.0
2017-09-29 09:40:00,46.39,46.4,46.28,46.39,60511.0,35.6798,35.6875,35.5952,35.6798,60511.0
2017-09-29 09:50:00,46.39,46.39,46.29,46.3,51963.0,35.6798,35.6798,35.6029,35.6106,51963.0
2017-09-29 10:00:00,46.29,46.34,46.27,46.27,62903.0,35.6029,35.6414,35.5875,35.5875,62903.0
2017-09-29 10:10:00,46.28,46.34,46.2,46.3,61472.0,35.5952,35.6414,35.5337,35.6106,61472.0
2017-09-29 10:20:00,46.3,46.34,46.27,46.32,39959.0,35.6106,35.6414,35.5875,35.626,39959.0
2017-09-29 10:30:00,46.32,46.39,46.3,46.33,38900.0,35.626,35.6798,35.6106,35.6337,38900.0
2017-09-29 10:40:00,46.33,46.41,46.33,46.4,26363.0,35.6337,35.6952,35.6337,35.6875,26363.0
2017-09-29 10:50:00,46.4,46.44,46.39,46.4,25127.0,35.6875,35.7183,35.6798,35.6875,25127.0
2017-09-29 11:00:00,46.39,46.43,46.37,46.41,22314.0,35.6798,35.7106,35.6644,35.6952,22314.0
2017-09-29 11:10:00,46.41,46.45,46.39,46.41,33239.0,35.6952,35.726,35.6798,35.6952,33239.0
2017-09-29 11:20:00,46.41,46.44,46.37,46.42,114132.0,35.6952,35.7183,35.6644,35.7029,114132.0
2017-09-29 11:30:00,46.43,46.43,46.37,46.39,42080.0,35.7106,35.7106,35.6644,35.6798,42080.0
2017-09-29 11:40:00,46.4,46.52,46.39,46.5,54943.0,35.6875,35.7798,35.6798,35.7644,54943.0
2017-09-29 11:50:00,46.5,46.55,46.47,46.5,21434.0,35.7644,35.8029,35.7413,35.7644,21434.0
2017-09-29 12:00:00,46.49,46.5,46.45,46.46,18928.0,35.7567,35.7644,35.726,35.7337,18928.0
2017-09-29 12:10:00,46.46,46.48,46.43,46.45,38130.0,35.7337,35.749,35.7106,35.726,38130.0
2017-09-29 12:20:00,46.45,46.48,46.44,46.48,32257.0,35.726,35.749,35.7183,35.749,32257.0
2017-09-29 12:30:00,46.48,46.48,46.43,46.45,27503.0,35.749,35.749,35.7106,35.726,27503.0
2017-09-29 12:40:00,46.45,46.47,46.43,46.45,18855.0,35.726,35.7413,35.7106,35.726,18855.0
2017-09-29 12:50:00,46.45,46.5,46.44,46.48,27918.0,35.726,35.7644,35.7183,35.749,27918.0
2017-09-29 13:00:00,46.49,46.61,46.48,46.58,125747.0,35.7567,35.849,35.749,35.826,125747.0
2017-09-29 13:10:00,46.57,46.58,46.52,46.58,36129.0,35.8183,35.826,35.7798,35.826,36129.0
2017-09-29 13:20:00,46.57,46.59,46.56,46.58,28757.0,35.8183,35.8336,35.8106,35.826,28757.0
2017-09-29 13:30:00,46.58,46.63,46.56,46.63,25360.0,35.826,35.8644,35.8106,35.8644,25360.0
2017-09-29 13:40:00,46.63,46.71,46.62,46.69,164715.0,35.8644,35.9259,35.8567,35.9106,164715.0
2017-09-29 13:50:00,46.7,46.73,46.68,46.72,54960.0,35.9182,35.9413,35.9029,35.9336,54960.0
2017-09-29 14:00:00,46.73,46.77,46.71,46.73,51654.0,35.9413,35.9721,35.9259,35.9413,51654.0
2017-09-29 14:10:00,46.72,46.74,46.7,46.71,137053.0,35.9336,35.949,35.9182,35.9259,137053.0
2017-09-29 14:20:00,46.7,46.71,46.59,46.63,103566.0,35.9182,35.9259,35.8336,35.8644,103566.0
2017-09-29 14:30:00,46.63,46.63,46.6,46.62,94998.0,35.8644,35.8644,35.8413,35.8567,94998.0
2017-09-29 14:40:00,46.62,46.62,46.48,46.5,93740.0,35.8567,35.8567,35.749,35.7644,93740.0
2017-09-29 14:50:00,46.5,46.54,46.48,46.54,114651.0,35.7644,35.7952,35.749,35.7952,114651.0
2017-09-29 15:00:00,46.53,46.56,46.5,46.53,76392.0,35.7875,35.8106,35.7644,35.7875,76392.0
2017-09-29 15:10:00,46.53,46.53,46.39,46.39,94333.0,35.7875,35.7875,35.6798,35.6798,94333.0
2017-09-29 15:20:00,46.39,46.41,46.36,46.36,101593.0,35.6798,35.6952,35.6567,35.6567,101593.0
2017-09-29 15:30:00,46.36,46.37,46.26,46.26,120776.0,35.6567,35.6644,35.5798,35.5798,120776.0
2017-09-29 15:40:00,46.27,46.33,46.24,46.29,223723.0,35.5875,35.6337,35.5644,35.6029,223723.0
2017-09-29 15:50:00,46.3,46.3,46.21,46.25,397220.0,35.6106,35.6106,35.5414,35.5721,397220.0
2017-10-02 09:30:00,46.44,46.6,46.18,46.18,60029.0,35.7183,35.8413,35.5183,35.5183,60029.0
2017-10-02 09:40:00,46.19,46.38,46.18,46.36,22357.0,35.526,35.6721,35.5183,35.6567,22357.0
2017-10-02 09:50:00,46.36,46.4,46.24,46.24,23642.0,35.6567,35.6875,35.5644,35.5644,23642.0
2017-10-02 10:00:00,46.23,46.24,46.05,46.23,86626.0,35.5568,35.5644,35.4183,35.5568,86626.0
2017-10-02 10:10:00,46.24,46.33,46.2,46.29,26465.0,35.5644,35.6337,35.5337,35.6029,26465.0
2017-10-02 10:20:00,46.29,46.34,46.25,46.32,26697.0,35.6029,35.6414,35.5721,35.626,26697.0
2017-10-02 10:30:00,46.33,46.47,46.33,46.46,35501.0,35.6337,35.7413,35.6337,35.7337,35501.0
2017-10-02 10:40:00,46.47,46.52,46.44,46.49,43718.0,35.7413,35.7798,35.7183,35.7567,43718.0
2017-10-02 10:50:00,46.5,46.5,46.42,46.47,35113.0,35.7644,35.7644,35.7029,35.7413,35113.0
2017-10-02 11:00:00,46.47,46.51,46.43,46.46,30301.0,35.7413,35.7721,35.7106,35.7337,30301.0
2017-10-02 11:10:00,46.46,46.52,46.44,46.49,32891.0,35.7337,35.7798,35.7183,35.7567,32891.0
2017-10-02 11:20:00,46.48,46.55,46.48,46.49,27226.0,35.749,35.8029,35.749,35.7567,27226.0
2017-10-02 11:30:00,46.49,46.56,46.49,46.53,28040.0,35.7567,35.8106,35.7567,35.7875,28040.0
2017-10-02 11:40:00,46.54,46.58,46.53,46.55,24303.0,35.7952,35.826,35.7875,35.8029,24303.0
2017-10-02 11:50:00,46.55,46.58,46.53,46.56,19206.0,35.8029,35.826,35.7875,35.8106,19206.0
2017-10-02 12:00:00,46.55,46.6,46.52,46.53,28456.0,35.8029,35.8413,35.7798,35.7875,28456.0
2017-10-02 12:10:00,46.53,46.57,46.5,46.57,17808.0,35.7875,35.8183,35.7644,35.8183,17808.0
2017-10-02 12:20:00,46.57,46.58,46.52,46.57,16570.0,35.8183,35.826,35.7798,35.8183,16570.0
2017-10-02 12:30:00,46.58,46.6,46.58,46.59,21015.0,35.826,35.8413,35.826,35.8336,21015.0
2017-10-02 12:40:00,46.59,46.6,46.56,46.6,15977.0,35.8336,35.8413,35.8106,35.8413,15977.0
2017-10-02 12:50:00,46.59,46.64,46.58,46.61,25263.0,35.8336,35.8721,35.826,35.849,25263.0
2017-10-02 13:00:00,46.61,46.62,46.57,46.61,21245.0,35.849,35.8567,35.8183,35.849,21245.0
2017-10-02 13:10:00,46.61,46.64,46.6,46.63,17656.0,35.849,35.8721,35.8413,35.8644,17656.0
2017-10-02 13:20:00,46.63,46.64,46.59,46.63,20778.0,35.8644,35.8721,35.8336,35.8644,20778.0
2017-10-02 13:30:00,46.63,46.65,46.61,46.63,18536.0,35.8644,35.8798,35.849,35.8644,18536.0
2017-10-02 13:40:00,46.63,46.64,46.58,46.58,26576.0,35.8644,35.8721,35.826,35.826,26576.0
2017-10-02 13:50:00,46.58,46.64,46.57,46.59,21256.0,35.826,35.8721,35.8183,35.8336,21256.0
2017-10-02 14:00:00,46.59,46.63,46.57,46.62,14689.0,35.8336,35.8644,35.8183,35.8567,14689.0
2017-10-02 14:10:00,46.62,46.63,46.56,46.56,27034.0,35.8567,35.8644,35.8106,35.8106,27034.0
2017-10-02 14:20:00,46.57,46.58,46.52,46.53,21321.0,35.8183,35.826,35.7798,35.7875,21321.0
2017-10-02 14:30:00,46.53,46.57,46.5,46.55,40922.0,35.7875,35.8183,35.7644,35.8029,40922.0
2017-10-02 14:40:00,46.55,46.59,46.55,46.58,27136.0,35.8029,35.8336,35.8029,35.826,27136.0
2017-10-02 14:50:00,46.59,46.61,46.57,46.57,44127.0,35.8336,35.849,35.8183,35.8183,44127.0
2017-10-02 15:00:00,46.57,46.66,46.57,46.65,107816.0,35.8183,35.8875,35.8183,35.8798,107816.0
2017-10-02 15:10:00,46.65,46.65,46.61,46.62,35075.0,35.8798,35.8798,35.849,35.8567,35075.0
2017-10-02 15:20:00,46.63,46.64,46.57,46.57,115898.0,35.8644,35.8721,35.8183,35.8183,115898.0
2017-10-02 15:30:00,46.56,46.57,46.51,46.54,82789.0,35.8106,35.8183,35.7721,35.7952,82789.0
2017-10-02 15:40:00,46.54,46.55,46.47,46.48,166549.0,35.7952,35.8029,35.7413,35.749,166549.0
2017-10-02 15:50:00,46.48,46.61,46.46,46.6,391895.0,35.749,35.849,35.7337,35.8413,391895.0
2017-10-03 09:30:00,46.54,46.54,46.18,46.23,64108.0,35.7952,35.7952,35.5183,35.5568,64108.0
2017-10-03 09:40:00,46.24,46.25,46.11,46.12,76958.0,35.5644,35.5721,35.4645,35.4722,76958.0
2017-10-03 09:50:00,46.11,46.19,46.1,46.17,44983.0,35.4645,35.526,35.4568,35.5106,44983.0
2017-10-03 10:00:00,46.17,46.23,46.12,46.19,60250.0,35.5106,35.5568,35.4722,35.526,60250.0
2017-10-03 10:10:00,46.19,46.24,46.16,46.16,53712.0,35.526,35.5644,35.5029,35.5029,53712.0
2017-10-03 10:20:00,46.17,46.19,46.1,46.16,48120.0,35.5106,35.526,35.4568,35.5029,48120.0
2017-10-03 10:30:00,46.17,46.2,46.16,46.17,31999.0,35.5106,35.5337,35.5029,35.5106,31999.0
2017-10-03 10:40:00,46.17,46.18,46.11,46.13,36372.0,35.5106,35.5183,35.4645,35.4798,36372.0
2017-10-03 10:50:00,46.14,46.18,46.11,46.14,31097.0,35.4875,35.5183,35.4645,35.4875,31097.0
2017-10-03 11:00:00,46.14,46.16,46.11,46.13,33901.0,35.4875,35.5029,35.4645,35.4798,33901.0
2017-10-03 11:10:00,46.13,46.17,46.12,46.16,22737.0,35.4798,35.5106,35.4722,35.5029,22737.0
2017-10-03 11:20:00,46.16,46.19,46.14,46.18,22084.0,35.5029,35.526,35.4875,35.5183,22084.0
2017-10-03 11:30:00,46.18,46.21,46.17,46.2,26439.0,35.5183,35.5414,35.5106,35.5337,26439.0
2017-10-03 11:40:00,46.2,46.24,46.19,46.21,21869.0,35.5337,35.5644,35.526,35.5414,21869.0
2017-10-03 11:50:00,46.21,46.24,46.2,46.21,18751.0,35.5414,35.5644,35.5337,35.5414,18751.0
2017-10-03 12:00:00,46.22,46.22,46.18,46.21,21262.0,35.5491,35.5491,35.5183,35.5414,21262.0
2017-10-03 12:10:00,46.2,46.23,46.2,46.22,83020.0,35.5337,35.5568,35.5337,35.5491,83020.0
2017-10-03 12:20:00,46.22,46.22,46.2,46.21,443104.0,35.5491,35.5491,35.5337,35.5414,443104.0
2017-10-03 12:30:00,46.21,46.24,46.21,46.24,17485.0,35.5414,35.5644,35.5414,35.5644,17485.0
2017-10-03 12:40:00,46.24,46.3,46.24,46.29,29058.0,35.5644,35.6106,35.5644,35.6029,29058.0
2017-10-03 12:50:00,46.29,46.31,46.26,46.27,28945.0,35.6029,35.6183,35.5798,35.5875,28945.0
2017-10-03 13:00:00,46.28,46.28,46.22,46.23,16542.0,35.5952,35.5952,35.5491,35.5568,16542.0
2017-10-03 13:10:00,46.23,46.24,46.2,46.22,11585.0,35.5568,35.5644,35.5337,35.5491,11585.0
2017-10-03 13:20:00,46.21,46.24,46.18,46.2,10934.0,35.5414,35.5644,35.5183,35.5337,10934.0
2017-10-03 13:30:00,46.19,46.2,46.15,46.16,15949.0,35.526,35.5337,35.4952,35.5029,15949.0
2017-10-03 13:40:00,46.16,46.17,46.11,46.11,17914.0,35.5029,35.5106,35.4645,35.4645,17914.0
2017-10-03 13:50:00,46.12,46.18,46.12,46.16,22147.0,35.4722,35.5183,35.4722,35.5029,22147.0
2017-10-03 14:00:00,46.16,46.2,46.14,46.19,19665.0,35.5029,35.5337,35.4875,35.526,19665.0
2017-10-03 14:10:00,46.19,46.21,46.18,46.18,19153.0,35.526,35.5414,35.5183,35.5183,19153.0
2017-10-03 14:20:00,46.18,46.22,46.18,46.22,16067.0,35.5183,35.5491,35.5183,35.5491,16067.0
2017-10-03 14:30:00,46.22,46.23,46.19,46.21,22416.0,35.5491,35.5568,35.526,35.5414,22416.0
2017-10-03 14:40:00,46.21,46.23,46.2,46.21,25682.0,35.5414,35.5568,35.5337,35.5414,25682.0
2017-10-03 14:50:00,46.2,46.22,46.19,46.21,14766.0,35.5337,35.5491,35.526,35.5414,14766.0
2017-10-03 15:00:00,46.2,46.26,46.2,46.23,17400.0,35.5337,35.5798,35.5337,35.5568,17400.0
2017-10-03 15:10:00,46.23,46.25,46.21,46.22,23992.0,35.5568,35.5721,35.5414,35.5491,23992.0
2017-10-03 15:20:00,46.22,46.27,46.19,46.24,36668.0,35.5491,35.5875,35.526,35.5644,36668.0
2017-10-03 15:30:00,46.24,46.26,46.21,46.23,47230.0,35.5644,35.5798,35.5414,35.5568,47230.0
2017-10-03 15:40:00,46.23,46.24,46.18,46.21,69143.0,35.5568,35.5644,35.5183,35.5414,69143.0
2017-10-03 15:50:00,46.21,46.26,46.21,46.25,151565.0,35.5414,35.5798,35.5414,35.5721,151565.0
2017-10-04 09:30:00,46.28,46.36,46.21,46.25,36797.0,35.5952,35.6567,35.5414,35.5721,36797.0
2017-10-04 09:40:00,46.26,46.41,46.25,46.36,49095.0,35.5798,35.6952,35.5721,35.6567,49095.0
2017-10-04 09:50:00,46.35,46.43,46.33,46.41,23404.0,35.6491,35.7106,35.6337,35.6952,23404.0
2017-10-04 10:00:00,46.41,46.42,46.34,46.39,26498.0,35.6952,35.7029,35.6414,35.6798,26498.0
2017-10-04 10:10:00,46.4,46.51,46.4,46.5,27032.0,35.6875,35.7721,35.6875,35.7644,27032.0
2017-10-04 10:20:00,46.49,46.52,46.46,46.48,47962.0,35.7567,35.7798,35.7337,35.749,47962.0
2017-10-04 10:30:00,46.48,46.53,46.44,46.5,46994.0,35.749,35.7875,35.7183,35.7644,46994.0
2017-10-04 10:40:00,46.49,46.54,46.49,46.53,23193.0,35.7567,35.7952,35.7567,35.7875,23193.0
2017-10-04 10:50:00,46.52,46.54,46.49,46.52,18769.0,35.7798,35.7952,35.7567,35.7798,18769.0
2017-10-04 11:00:00,46.52,46.56,46.5,46.55,23023.0,35.7798,35.8106,35.7644,35.8029,23023.0
2017-10-04 11:10:00,46.55,46.6,46.55,46.6,15507.0,35.8029,35.8413,35.8029,35.8413,15507.0
2017-10-04 11:20:00,46.6,46.63,46.58,46.58,24212.0,35.8413,35.8644,35.826,35.826,24212.0
2017-10-04 11:30:00,46.58,46.6,46.54,46.59,19052.0,35.826,35.8413,35.7952,35.8336,19052.0
2017-10-04 11:40:00,46.6,46.61,46.57,46.61,22117.0,35.8413,35.849,35.8183,35.849,22117.0
2017-10-04 11:50:00,46.6,46.65,46.58,46.65,54013.0,35.8413,35.8798,35.826,35.8798,54013.0
2017-10-04 12:00:00,46.66,46.7,46.66,46.67,22535.0,35.8875,35.9182,35.8875,35.8952,22535.0
2017-10-04 12:10:00,46.67,46.7,46.63,46.7,21252.0,35.8952,35.9182,35.8644,35.9182,21252.0
2017-10-04 12:20:00,46.7,46.76,46.69,46.73,23698.0,35.9182,35.9644,35.9106,35.9413,23698.0
2017-10-04 12:30:00,46.73,46.81,46.73,46.79,26030.0,35.9413,36.0029,35.9413,35.9875,26030.0
2017-10-04 12:40:00,46.8,46.88,46.78,46.88,25499.0,35.9952,36.0567,35.9798,36.0567,25499.0
2017-10-04 12:50:00,46.87,46.87,46.82,46.85,25165.0,36.049,36.049,36.0105,36.0336,25165.0
2017-10-04 13:00:00,46.85,46.85,46.72,46.76,92661.0,36.0336,36.0336,35.9336,35.9644,92661.0
2017-10-04 13:10:00,46.77,46.8,46.75,46.78,26089.0,35.9721,35.9952,35.9567,35.9798,26089.0
2017-10-04 13:20:00,46.78,46.86,46.76,46.85,15230.0,35.9798,36.0413,35.9644,36.0336,15230.0
2017-10-04 13:30:00,46.85,46.88,46.84,46.87,25481.0,36.0336,36.0567,36.0259,36.049,25481.0
2017-10-04 13:40:00,46.88,46.88,46.85,46.86,22206.0,36.0567,36.0567,36.0336,36.0413,22206.0
2017-10-04 13:50:00,46.87,46.91,46.85,46.9,26281.0,36.049,36.0798,36.0336,36.0721,26281.0
2017-10-04 14:00:00,46.9,46.92,46.88,46.89,24927.0,36.0721,36.0875,36.0567,36.0644,24927.0
2017-10-04 14:10:00,46.9,46.94,46.89,46.93,29768.0,36.0721,36.1028,36.0644,36.0951,29768.0
2017-10-04 14:20:00,46.93,46.95,46.9,46.93,27707.0,36.0951,36.1105,36.0721,36.0951,27707.0
2017-10-04 14:30:00,46.94,46.95,46.91,46.92,33139.0,36.1028,36.1105,36.0798,36.0875,33139.0
2017-10-04 14:40:00,46.92,46.93,46.9,46.9,29141.0,36.0875,36.0951,36.0721,36.0721,29141.0
2017-10-04 14:50:00,46.91,46.94,46.89,46.94,23955.0,36.0798,36.1028,36.0644,36.1028,23955.0
2017-10-04 15:00:00,46.94,46.96,46.91,46.95,44403.0,36.1028,36.1182,36.0798,36.1105,44403.0
2017-10-04 15:10:00,46.96,46.97,46.93,46.93,40624.0,36.1182,36.1259,36.0951,36.0951,40624.0
2017-10-04 15:20:00,46.93,46.94,46.89,46.93,41939.0,36.0951,36.1028,36.0644,36.0951,41939.0
2017-10-04 15:30:00,46.93,46.99,46.92,46.96,84735.0,36.0951,36.1413,36.0875,36.1182,84735.0
2017-10-04 15:40:00,46.97,46.99,46.94,46.95,90748.0,36.1259,36.1413,36.1028,36.1105,90748.0
2017-10-04 15:50:00,46.95,47.0,46.94,46.99,209584.0,36.1105,36.149,36.1028,36.1413,209584.0
2017-10-05 09:30:00,46.93,46.93,46.73,46.9,56596.0,36.0951,36.0951,35.9413,36.0721,56596.0
2017-10-05 09:40:00,46.9,46.99,46.88,46.99,107560.0,36.0721,36.1413,36.0567,36.1413,107560.0
2017-10-05 09:50:00,46.98,47.05,46.95,47.04,70838.0,36.1336,36.1874,36.1105,36.1798,70838.0
2017-10-05 10:00:00,47.05,47.07,46.97,47.02,30878.0,36.1874,36.2028,36.1259,36.1644,30878.0
2017-10-05 10:10:00,47.03,47.07,46.94,46.97,24464.0,36.1721,36.2028,36.1028,36.1259,24464.0
2017-10-05 10:20:00,46.97,47.01,46.94,47.0,24425.0,36.1259,36.1567,36.1028,36.149,24425.0
2017-10-05 10:30:00,47.0,47.12,46.96,47.11,37785.0,36.149,36.2413,36.1182,36.2336,37785.0
2017-10-05 10:40:00,47.11,47.15,47.09,47.13,37580.0,36.2336,36.2644,36.2182,36.249,37580.0
2017-10-05 10:50:00,47.12,47.16,47.1,47.14,35810.0,36.2413,36.272,36.2259,36.2567,35810.0
2017-10-05 11:00:00,47.15,47.23,47.12,47.13,48593.0,36.2644,36.3259,36.2413,36.249,48593.0
2017-10-05 11:10:00,47.13,47.19,47.11,47.16,35711.0,36.249,36.2951,36.2336,36.272,35711.0
2017-10-05 11:20:00,47.16,47.17,47.1,47.14,42918.0,36.272,36.2797,36.2259,36.2567,42918.0
2017-10-05 11:30:00,47.13,47.13,47.09,47.11,35829.0,36.249,36.249,36.2182,36.2336,35829.0
2017-10-05 11:40:00,47.11,47.17,47.09,47.16,71358.0,36.2336,36.2797,36.2182,36.272,71358.0
2017-10-05 11:50:00,47.16,47.31,47.14,47.26,95849.0,36.272,36.3874,36.2567,36.349,95849.0
2017-10-05 12:00:00,47.26,47.29,47.24,47.24,83330.0,36.349,36.372,36.3336,36.3336,83330.0
2017-10-05 12:10:00,47.24,47.26,47.17,47.22,173663.0,36.3336,36.349,36.2797,36.3182,173663.0
2017-10-05 12:20:00,47.22,47.24,47.17,47.18,66087.0,36.3182,36.3336,36.2797,36.2874,66087.0
2017-10-05 12:30:00,47.18,47.24,47.15,47.23,36575.0,36.2874,36.3336,36.2644,36.3259,36575.0
2017-10-05 12:40:00,47.22,47.25,47.2,47.22,102922.0,36.3182,36.3413,36.3028,36.3182,102922.0
2017-10-05 12:50:00,47.23,47.27,47.21,47.22,249527.0,36.3259,36.3567,36.3105,36.3182,249527.0
2017-10-05 13:00:00,47.23,47.28,47.22,47.28,32313.0,36.3259,36.3643,36.3182,36.3643,32313.0
2017-10-05 13:10:00,47.27,47.27,47.21,47.23,40225.0,36.3567,36.3567,36.3105,36.3259,40225.0
2017-10-05 13:20:00,47.23,47.24,47.21,47.23,19917.0,36.3259,36.3336,36.3105,36.3259,19917.0
2017-10-05 13:30:00,47.23,47.25,47.22,47.23,35440.0,36.3259,36.3413,36.3182,36.3259,35440.0
2017-10-05 13:40:00,47.23,47.27,47.22,47.25,46023.0,36.3259,36.3567,36.3182,36.3413,46023.0
2017-10-05 13:50:00,47.26,47.27,47.22,47.25,59817.0,36.349,36.3567,36.3182,36.3413,59817.0
2017-10-05 14:00:00,47.24,47.3,47.23,47.28,41364.0,36.3336,36.3797,36.3259,36.3643,41364.0
2017-10-05 14:10:00,47.29,47.29,47.26,47.28,33928.0,36.372,36.372,36.349,36.3643,33928.0
2017-10-05 14:20:00,47.28,47.28,47.23,47.23,28535.0,36.3643,36.3643,36.3259,36.3259,28535.0
2017-10-05 14:30:00,47.23,47.3,47.23,47.26,41056.0,36.3259,36.3797,36.3259,36.349,41056.0
2017-10-05 14:40:00,47.26,47.31,47.25,47.29,32071.0,36.349,36.3874,36.3413,36.372,32071.0
2017-10-05 14:50:00,47.29,47.33,47.27,47.27,44055.0,36.372,36.4028,36.3567,36.3567,44055.0
2017-10-05 15:00:00,47.28,47.31,47.27,47.29,37374.0,36.3643,36.3874,36.3567,36.372,37374.0
2017-10-05 15:10:00,47.3,47.34,47.29,47.33,45518.0,36.3797,36.4105,36.372,36.4028,45518.0
2017-10-05 15:20:00,47.34,47.35,47.3,47.34,68700.0,36.4105,36.4182,36.3797,36.4105,68700.0
2017-10-05 15:30:00,47.34,47.37,47.31,47.34,112152.0,36.4105,36.4336,36.3874,36.4105,112152.0
2017-10-05 15:40:00,47.34,47.41,47.33,47.4,130775.0,36.4105,36.4643,36.4028,36.4566,130775.0
2017-10-05 15:50:00,47.4,47.46,47.39,47.46,361548.0,36.4566,36.5028,36.4489,36.5028,361548.0
2017-10-06 09:30:00,47.19,47.27,46.97,47.04,137205.0,36.2951,36.3567,36.1259,36.1798,137205.0
2017-10-06 09:40:00,47.04,47.21,47.03,47.21,184292.0,36.1798,36.3105,36.1721,36.3105,184292.0
2017-10-06 09:50:00,47.21,47.31,47.2,47.31,344614.0,36.3105,36.3874,36.3028,36.3874,344614.0
2017-10-06 10:00:00,47.3,47.31,47.2,47.22,187948.0,36.3797,36.3874,36.3028,36.3182,187948.0
2017-10-06 10:10:00,47.22,47.38,47.09,47.28,799744.0,36.3182,36.4413,36.2182,36.3643,799744.0
2017-10-06 10:20:00,47.28,47.44,47.27,47.41,130378.0,36.3643,36.4874,36.3567,36.4643,130378.0
2017-10-06 10:30:00,47.41,47.43,47.26,47.28,73240.0,36.4643,36.4797,36.349,36.3643,73240.0
2017-10-06 10:40:00,47.28,47.34,47.25,47.33,57346.0,36.3643,36.4105,36.3413,36.4028,57346.0
2017-10-06 10:50:00,47.32,47.36,47.28,47.33,60526.0,36.3951,36.4259,36.3643,36.4028,60526.0
2017-10-06 11:00:00,47.32,47.38,47.31,47.38,44379.0,36.3951,36.4413,36.3874,36.4413,44379.0
2017-10-06 11:10:00,47.38,47.4,47.33,47.33,27506.0,36.4413,36.4566,36.4028,36.4028,27506.0
2017-10-06 11:20:00,47.33,47.44,47.31,47.43,41392.0,36.4028,36.4874,36.3874,36.4797,41392.0
2017-10-06 11:30:00,47.43,47.45,47.38,47.43,54069.0,36.4797,36.4951,36.4413,36.4797,54069.0
2017-10-06 11:40:00,47.43,47.47,47.42,47.47,47521.0,36.4797,36.5105,36.472,36.5105,47521.0
2017-10-06 11:50:00,47.47,47.48,47.44,47.46,40703.0,36.5105,36.5182,36.4874,36.5028,40703.0
2017-10-06 12:00:00,47.46,47.47,47.44,47.46,20271.0,36.5028,36.5105,36.4874,36.5028,20271.0
2017-10-06 12:10:00,47.47,47.49,47.44,47.49,43017.0,36.5105,36.5259,36.4874,36.5259,43017.0
2017-10-06 12:20:00,47.48,47.49,47.44,47.45,36739.0,36.5182,36.5259,36.4874,36.4951,36739.0
2017-10-06 12:30:00,47.45,47.46,47.37,47.41,33499.0,36.4951,36.5028,36.4336,36.4643,33499.0
2017-10-06 12:40:00,47.41,47.42,47.38,47.39,24217.0,36.4643,36.472,36.4413,36.4489,24217.0
2017-10-06 12:50:00,47.39,47.43,47.38,47.39,73274.0,36.4489,36.4797,36.4413,36.4489,73274.0
2017-10-06 13:00:00,47.39,47.41,47.38,47.4,45303.0,36.4489,36.4643,36.4413,36.4566,45303.0
2017-10-06 13:10:00,47.41,47.48,47.4,47.46,46375.0,36.4643,36.5182,36.4566,36.5028,46375.0
2017-10-06 13:20:00,47.46,47.48,47.44,47.48,47539.0,36.5028,36.5182,36.4874,36.5182,47539.0
2017-10-06 13:30:00,47.48,47.53,47.47,47.5,67991.0,36.5182,36.5566,36.5105,36.5336,67991.0
2017-10-06 13:40:00,47.5,47.52,47.47,47.48,63805.0,36.5336,36.5489,36.5105,36.5182,63805.0
2017-10-06 13:50:00,47.49,47.65,47.49,47.51,234358.0,36.5259,36.6489,36.5259,36.5412,234358.0
2017-10-06 14:00:00,47.51,47.57,47.46,47.48,114883.0,36.5412,36.5874,36.5028,36.5182,114883.0
2017-10-06 14:10:00,47.48,47.56,47.47,47.51,155881.0,36.5182,36.5797,36.5105,36.5412,155881.0
2017-10-06 14:20:00,47.5,47.54,47.46,47.49,88740.0,36.5336,36.5643,36.5028,36.5259,88740.0
2017-10-06 14:30:00,47.48,47.51,47.45,47.5,46108.0,36.5182,36.5412,36.4951,36.5336,46108.0
2017-10-06 14:40:00,47.49,47.51,47.46,47.48,38025.0,36.5259,36.5412,36.5028,36.5182,38025.0
2017-10-06 14:50:00,47.48,47.49,47.45,47.47,30418.0,36.5182,36.5259,36.4951,36.5105,30418.0
2017-10-06 15:00:00,47.47,47.49,47.45,47.46,57483.0,36.5105,36.5259,36.4951,36.5028,57483.0
2017-10-06 15:10:00,47.46,47.49,47.43,47.47,68581.0,36.5028,36.5259,36.4797,36.5105,68581.0
2017-10-06 15:20:00,47.46,47.55,47.46,47.51,80842.0,36.5028,36.572,36.5028,36.5412,80842.0
2017-10-06 15:30:00,47.51,47.54,47.48,47.51,104410.0,36.5412,36.5643,36.5182,36.5412,104410.0
2017-10-06 15:40:00,47.51,47.55,47.5,47.51,121473.0,36.5412,36.572,36.5336,36.5412,121473.0
2017-10-06 15:50:00,47.51,47.6,47.5,47.59,355975.0,36.5412,36.6105,36.5336,36.6028,355975.0
2017-10-09 09:30:00,47.63,47.69,47.56,47.63,34807.0,36.6335,36.6797,36.5797,36.6335,34807.0
2017-10-09 09:40:00,47.65,47.67,47.46,47.51,32327.0,36.6489,36.6643,36.5028,36.5412,32327.0
2017-10-09 09:50:00,47.51,47.59,47.5,47.53,20930.0,36.5412,36.6028,36.5336,36.5566,20930.0
2017-10-09 10:00:00,47.53,47.63,47.53,47.61,13679.0,36.5566,36.6335,36.5566,36.6182,13679.0
2017-10-09 10:10:00,47.61,47.61,47.55,47.55,23749.0,36.6182,36.6182,36.572,36.572,23749.0
2017-10-09 10:20:00,47.55,47.65,47.54,47.64,16164.0,36.572,36.6489,36.5643,36.6412,16164.0
2017-10-09 10:30:00,47.64,47.71,47.62,47.64,17108.0,36.6412,36.6951,36.6258,36.6412,17108.0
2017-10-09 10:40:00,47.65,47.68,47.64,47.66,14578.0,36.6489,36.672,36.6412,36.6566,14578.0
2017-10-09 10:50:00,47.68,47.68,47.63,47.64,12156.0,36.672,36.672,36.6335,36.6412,12156.0
2017-10-09 11:00:00,47.64,47.64,47.57,47.58,18267.0,36.6412,36.6412,36.5874,36.5951,18267.0
2017-10-09 11:10:00,47.58,47.58,47.53,47.57,24870.0,36.5951,36.5951,36.5566,36.5874,24870.0
2017-10-09 11:20:00,47.57,47.59,47.55,47.59,19511.0,36.5874,36.6028,36.572,36.6028,19511.0
2017-10-09 11:30:00,47.58,47.6,47.54,47.56,16041.0,36.5951,36.6105,36.5643,36.5797,16041.0
2017-10-09 11:40:00,47.56,47.57,47.53,47.54,34757.0,36.5797,36.5874,36.5566,36.5643,34757.0
2017-10-09 11:50:00,47.54,47.58,47.52,47.58,16506.0,36.5643,36.5951,36.5489,36.5951,16506.0
2017-10-09 12:00:00,47.58,47.59,47.5,47.51,38864.0,36.5951,36.6028,36.5336,36.5412,38864.0
2017-10-09 12:10:00,47.51,47.55,47.5,47.53,19701.0,36.5412,36.572,36.5336,36.5566,19701.0
2017-10-09 12:20:00,47.52,47.57,47.51,47.57,13246.0,36.5489,36.5874,36.5412,36.5874,13246.0
2017-10-09 12:30:00,47.56,47.58,47.52,47.57,24844.0,36.5797,36.5951,36.5489,36.5874,24844.0
2017-10-09 12:40:00,47.57,47.62,47.55,47.59,184500.0,36.5874,36.6258,36.572,36.6028,184500.0
2017-10-09 12:50:00,47.59,47.6,47.55,47.57,47415.0,36.6028,36.6105,36.572,36.5874,47415.0
2017-10-09 13:00:00,47.57,47.58,47.55,47.58,18150.0,36.5874,36.5951,36.572,36.5951,18150.0
2017-10-09 13:10:00,47.58,47.6,47.56,47.57,16063.0,36.5951,36.6105,36.5797,36.5874,16063.0
2017-10-09 13:20:00,47.57,47.58,47.55,47.57,18486.0,36.5874,36.5951,36.572,36.5874,18486.0
2017-10-09 13:30:00,47.57,47.58,47.52,47.54,22032.0,36.5874,36.5951,36.5489,36.5643,22032.0
2017-10-09 13:40:00,47.54,47.58,47.52,47.57,24545.0,36.5643,36.5951,36.5489,36.5874,24545.0
2017-10-09 13:50:00,47.57,47.57,47.53,47.54,19055.0,36.5874,36.5874,36.5566,36.5643,19055.0
2017-10-09 14:00:00,47.55,47.58,47.54,47.57,33967.0,36.572,36.5951,36.5643,36.5874,33967.0
2017-10-09 14:10:00,47.57,47.61,47.55,47.59,33273.0,36.5874,36.6182,36.572,36.6028,33273.0
2017-10-09 14:20:00,47.59,47.61,47.55,47.58,40345.0,36.6028,36.6182,36.572,36.5951,40345.0
2017-10-09 14:30:00,47.58,47.6,47.55,47.59,45335.0,36.5951,36.6105,36.572,36.6028,45335.0
2017-10-09 14:40:00,47.59,47.6,47.58,47.59,24082.0,36.6028,36.6105,36.5951,36.6028,24082.0
2017-10-09 14:50:00,47.59,47.59,47.56,47.56,29751.0,36.6028,36.6028,36.5797,36.5797,29751.0
2017-10-09 15:00:00,47.57,47.58,47.56,47.57,49527.0,36.5874,36.5951,36.5797,36.5874,49527.0
2017-10-09 15:10:00,47.57,47.58,47.55,47.55,57575.0,36.5874,36.5951,36.572,36.572,57575.0
2017-10-09 15:20:00,47.55,47.59,47.55,47.56,85026.0,36.572,36.6028,36.572,36.5797,85026.0
2017-10-09 15:30:00,47.57,47.59,47.56,47.58,73797.0,36.5874,36.6028,36.5797,36.5951,73797.0
2017-10-09 15:40:00,47.59,47.59,47.56,47.57,132741.0,36.6028,36.6028,36.5797,36.5874,132741.0
2017-10-09 15:50:00,47.57,47.61,47.56,47.6,209770.0,36.5874,36.6182,36.5797,36.6105,209770.0
2017-10-10 09:30:00,47.65,47.65,47.54,47.59,35689.0,36.6489,36.6489,36.5643,36.6028,35689.0
2017-10-10 09:40:00,47.61,47.75,47.61,47.73,40647.0,36.6182,36.7258,36.6182,36.7104,40647.0
2017-10-10 09:50:00,47.76,47.8,47.72,47.78,27413.0,36.7335,36.7643,36.7028,36.7489,27413.0
2017-10-10 10:00:00,47.79,47.8,47.73,47.77,32214.0,36.7566,36.7643,36.7104,36.7412,32214.0
2017-10-10 10:10:00,47.77,47.86,47.77,47.85,29500.0,36.7412,36.8104,36.7412,36.8027,29500.0
2017-10-10 10:20:00,47.85,47.98,47.83,47.98,50975.0,36.8027,36.9027,36.7874,36.9027,50975.0
2017-10-10 10:30:00,47.98,48.0,47.94,47.98,42742.0,36.9027,36.9181,36.872,36.9027,42742.0
2017-10-10 10:40:00,47.98,47.99,47.96,47.98,21398.0,36.9027,36.9104,36.8873,36.9027,21398.0
2017-10-10 10:50:00,47.98,48.04,47.97,48.04,33681.0,36.9027,36.9489,36.895,36.9489,33681.0
2017-10-10 11:00:00,48.03,48.04,47.95,47.96,20001.0,36.9412,36.9489,36.8797,36.8873,20001.0
2017-10-10 11:10:00,47.96,48.04,47.96,48.04,77911.0,36.8873,36.9489,36.8873,36.9489,77911.0
2017-10-10 11:20:00,48.03,48.03,47.95,47.95,23867.0,36.9412,36.9412,36.8797,36.8797,23867.0
2017-10-10 11:30:00,47.95,47.98,47.93,47.93,31023.0,36.8797,36.9027,36.8643,36.8643,31023.0
2017-10-10 11:40:00,47.93,47.98,47.91,47.96,73884.0,36.8643,36.9027,36.8489,36.8873,73884.0
2017-10-10 11:50:00,47.97,47.97,47.94,47.94,15835.0,36.895,36.895,36.872,36.872,15835.0
2017-10-10 12:00:00,47.94,47.98,47.93,47.97,31950.0,36.872,36.9027,36.8643,36.895,31950.0
2017-10-10 12:10:00,47.97,47.98,47.9,47.91,21061.0,36.895,36.9027,36.8412,36.8489,21061.0
2017-10-10 12:20:00,47.91,47.95,47.91,47.94,21697.0,36.8489,36.8797,36.8489,36.872,21697.0
2017-10-10 12:30:00,47.94,47.94,47.9,47.9,14495.0,36.872,36.872,36.8412,36.8412,14495.0
2017-10-10 12:40:00,47.9,47.95,47.9,47.92,23919.0,36.8412,36.8797,36.8412,36.8566,23919.0
2017-10-10 12:50:00,47.91,47.93,47.9,47.91,14234.0,36.8489,36.8643,36.8412,36.8489,14234.0
2017-10-10 13:00:00,47.91,47.91,47.85,47.85,16507.0,36.8489,36.8489,36.8027,36.8027,16507.0
2017-10-10 13:10:00,47.85,47.85,47.81,47.82,24472.0,36.8027,36.8027,36.772,36.7797,24472.0
2017-10-10 13:20:00,47.82,47.84,47.79,47.79,30782.0,36.7797,36.7951,36.7566,36.7566,30782.0
2017-10-10 13:30:00,47.78,47.97,47.77,47.97,574159.0,36.7489,36.895,36.7412,36.895,574159.0
2017-10-10 13:40:00,47.97,48.18,47.95,48.14,151901.0,36.895,37.0566,36.8797,37.0258,151901.0
2017-10-10 13:50:00,48.13,48.3,48.09,48.2,205868.0,37.0181,37.1489,36.9873,37.0719,205868.0
2017-10-10 14:00:00,48.2,48.2,48.06,48.07,61409.0,37.0719,37.0719,36.9643,36.972,61409.0
2017-10-10 14:10:00,48.07,48.16,48.06,48.15,60829.0,36.972,37.0412,36.9643,37.0335,60829.0
2017-10-10 14:20:00,48.14,48.17,48.11,48.11,31856.0,37.0258,37.0489,37.0027,37.0027,31856.0
2017-10-10 14:30:00,48.1,48.13,48.07,48.12,33144.0,36.995,37.0181,36.972,37.0104,33144.0
2017-10-10 14:40:00,48.11,48.17,48.07,48.16,52252.0,37.0027,37.0489,36.972,37.0412,52252.0
2017-10-10 14:50:00,48.16,48.17,48.1,48.12,35889.0,37.0412,37.0489,36.995,37.0104,35889.0
2017-10-10 15:00:00,48.11,48.11,48.07,48.09,52964.0,37.0027,37.0027,36.972,36.9873,52964.0
2017-10-10 15:10:00,48.08,48.11,48.07,48.11,78978.0,36.9796,37.0027,36.972,37.0027,78978.0
2017-10-10 15:20:00,48.11,48.21,48.08,48.13,99706.0,37.0027,37.0796,36.9796,37.0181,99706.0
2017-10-10 15:30:00,48.13,48.14,48.1,48.11,73153.0,37.0181,37.0258,36.995,37.0027,73153.0
2017-10-10 15:40:00,48.11,48.12,48.09,48.09,107493.0,37.0027,37.0104,36.9873,36.9873,107493.0
2017-10-10 15:50:00,48.1,48.22,48.09,48.21,405177.0,36.995,37.0873,36.9873,37.0796,405177.0
2017-10-11 09:30:00,48.12,48.28,48.09,48.22,81670.0,37.0104,37.1335,36.9873,37.0873,81670.0
2017-10-11 09:40:00,48.2,48.31,48.15,48.3,72144.0,37.0719,37.1565,37.0335,37.1489,72144.0
2017-10-11 09:50:00,48.3,48.3,47.98,48.02,76727.0,37.1489,37.1489,36.9027,36.9335,76727.0
2017-10-11 10:00:00,48.02,48.18,48.02,48.15,73254.0,36.9335,37.0566,36.9335,37.0335,73254.0
2017-10-11 10:10:00,48.15,48.2,48.12,48.13,67055.0,37.0335,37.0719,37.0104,37.0181,67055.0
2017-10-11 10:20:00,48.12,48.15,48.08,48.11,52796.0,37.0104,37.0335,36.9796,37.0027,52796.0
2017-10-11 10:30:00,48.11,48.13,48.03,48.03,71294.0,37.0027,37.0181,36.9412,36.9412,71294.0
2017-10-11 10:40:00,48.03,48.1,48.03,48.08,78075.0,36.9412,36.995,36.9412,36.9796,78075.0
2017-10-11 10:50:00,48.08,48.2,48.06,48.2,84612.0,36.9796,37.0719,36.9643,37.0719,84612.0
2017-10-11 11:00:00,48.2,48.21,48.13,48.18,67185.0,37.0719,37.0796,37.0181,37.0566,67185.0
2017-10-11 11:10:00,48.18,48.24,48.16,48.21,78383.0,37.0566,37.1027,37.0412,37.0796,78383.0
2017-10-11 11:20:00,48.22,48.23,48.19,48.22,34758.0,37.0873,37.095,37.0642,37.0873,34758.0
2017-10-11 11:30:00,48.21,48.22,48.19,48.21,28703.0,37.0796,37.0873,37.0642,37.0796,28703.0
2017-10-11 11:40:00,48.21,48.25,48.19,48.24,44295.0,37.0796,37.1104,37.0642,37.1027,44295.0
2017-10-11 11:50:00,48.25,48.29,48.24,48.25,39352.0,37.1104,37.1412,37.1027,37.1104,39352.0
2017-10-11 12:00:00,48.25,48.27,48.24,48.25,19850.0,37.1104,37.1258,37.1027,37.1104,19850.0
2017-10-11 12:10:00,48.25,48.27,48.23,48.25,43532.0,37.1104,37.1258,37.095,37.1104,43532.0
2017-10-11 12:20:00,48.25,48.28,48.22,48.26,52218.0,37.1104,37.1335,37.0873,37.1181,52218.0
2017-10-11 12:30:00,48.27,48.3,48.24,48.29,26144.0,37.1258,37.1489,37.1027,37.1412,26144.0
2017-10-11 12:40:00,48.29,48.3,48.25,48.27,110354.0,37.1412,37.1489,37.1104,37.1258,110354.0
2017-10-11 12:50:00,48.27,48.3,48.26,48.29,40844.0,37.1258,37.1489,37.1181,37.1412,40844.0
2017-10-11 13:00:00,48.29,48.31,48.28,48.28,48713.0,37.1412,37.1565,37.1335,37.1335,48713.0
2017-10-11 13:10:00,48.28,48.29,48.26,48.28,23917.0,37.1335,37.1412,37.1181,37.1335,23917.0
2017-10-11 13:20:00,48.28,48.32,48.27,48.32,38012.0,37.1335,37.1642,37.1258,37.1642,38012.0
2017-10-11 13:30:00,48.31,48.32,48.29,48.3,30800.0,37.1565,37.1642,37.1412,37.1489,30800.0
2017-10-11 13:40:00,48.3,48.31,48.27,48.29,33333.0,37.1489,37.1565,37.1258,37.1412,33333.0
2017-10-11 13:50:00,48.29,48.3,48.25,48.25,28167.0,37.1412,37.1489,37.1104,37.1104,28167.0
2017-10-11 14:00:00,48.25,48.37,48.25,48.34,192032.0,37.1104,37.2027,37.1104,37.1796,192032.0
2017-10-11 14:10:00,48.34,48.35,48.32,48.33,47174.0,37.1796,37.1873,37.1642,37.1719,47174.0
2017-10-11 14:20:00,48.33,48.34,48.28,48.31,172419.0,37.1719,37.1796,37.1335,37.1565,172419.0
2017-10-11 14:30:00,48.31,48.33,48.29,48.31,83637.0,37.1565,37.1719,37.1412,37.1565,83637.0
2017-10-11 14:40:00,48.32,48.32,48.22,48.24,192398.0,37.1642,37.1642,37.0873,37.1027,192398.0
2017-10-11 14:50:00,48.24,48.29,48.23,48.27,74807.0,37.1027,37.1412,37.095,37.1258,74807.0
2017-10-11 15:00:00,48.27,48.29,48.25,48.28,76257.0,37.1258,37.1412,37.1104,37.1335,76257.0
2017-10-11 15:10:00,48.28,48.34,48.27,48.29,68663.0,37.1335,37.1796,37.1258,37.1412,68663.0
2017-10-11 15:20:00,48.29,48.32,48.28,48.32,78614.0,37.1412,37.1642,37.1335,37.1642,78614.0
2017-10-11 15:30:00,48.31,48.38,48.3,48.34,94865.0,37.1565,37.2104,37.1489,37.1796,94865.0
2017-10-11 15:40:00,48.34,48.4,48.32,48.37,372939.0,37.1796,37.2258,37.1642,37.2027,372939.0
2017-10-11 15:50:00,48.37,48.4,48.34,48.39,408992.0,37.2027,37.2258,37.1796,37.2181,408992.0
2017-10-12 09:30:00,48.37,48.42,48.29,48.41,56990.0,37.2027,37.2411,37.1412,37.2335,56990.0
2017-10-12 09:40:00,48.42,48.48,48.4,48.42,40702.0,37.2411,37.2873,37.2258,37.2411,40702.0
2017-10-12 09:50:00,48.42,48.55,48.42,48.55,30794.0,37.2411,37.3411,37.2411,37.3411,30794.0
2017-10-12 10:00:00,48.54,48.64,48.5,48.64,56275.0,37.3334,37.4104,37.3027,37.4104,56275.0
2017-10-12 10:10:00,48.64,48.83,48.64,48.7,170399.0,37.4104,37.5565,37.4104,37.4565,170399.0
2017-10-12 10:20:00,48.69,48.73,48.66,48.73,30218.0,37.4488,37.4796,37.4257,37.4796,30218.0
2017-10-12 10:30:00,48.73,48.8,48.72,48.78,35112.0,37.4796,37.5334,37.4719,37.518,35112.0
2017-10-12 10:40:00,48.78,48.8,48.74,48.76,54114.0,37.518,37.5334,37.4873,37.5027,54114.0
2017-10-12 10:50:00,48.76,48.8,48.7,48.76,38655.0,37.5027,37.5334,37.4565,37.5027,38655.0
2017-10-12 11:00:00,48.76,48.81,48.73,48.73,71594.0,37.5027,37.5411,37.4796,37.4796,71594.0
2017-10-12 11:10:00,48.74,48.76,48.71,48.76,42313.0,37.4873,37.5027,37.4642,37.5027,42313.0
2017-10-12 11:20:00,48.75,48.83,48.74,48.79,65100.0,37.495,37.5565,37.4873,37.5257,65100.0
2017-10-12 11:30:00,48.8,48.82,48.79,48.8,30157.0,37.5334,37.5488,37.5257,37.5334,30157.0
2017-10-12 11:40:00,48.8,48.81,48.76,48.78,36239.0,37.5334,37.5411,37.5027,37.518,36239.0
2017-10-12 11:50:00,48.77,48.78,48.74,48.75,52234.0,37.5103,37.518,37.4873,37.495,52234.0
2017-10-12 12:00:00,48.74,48.76,48.73,48.75,36020.0,37.4873,37.5027,37.4796,37.495,36020.0
2017-10-12 12:10:00,48.75,48.77,48.74,48.75,27050.0,37.495,37.5103,37.4873,37.495,27050.0
2017-10-12 12:20:00,48.76,48.77,48.75,48.75,22965.0,37.5027,37.5103,37.495,37.495,22965.0
2017-10-12 12:30:00,48.76,48.77,48.74,48.77,31227.0,37.5027,37.5103,37.4873,37.5103,31227.0
2017-10-12 12:40:00,48.77,48.84,48.77,48.84,20047.0,37.5103,37.5642,37.5103,37.5642,20047.0
2017-10-12 12:50:00,48.84,48.85,48.79,48.8,26087.0,37.5642,37.5719,37.5257,37.5334,26087.0
2017-10-12 13:00:00,48.8,48.82,48.79,48.8,28062.0,37.5334,37.5488,37.5257,37.5334,28062.0
2017-10-12 13:10:00,48.8,48.84,48.79,48.84,22888.0,37.5334,37.5642,37.5257,37.5642,22888.0
2017-10-12 13:20:00,48.85,48.85,48.79,48.82,23132.0,37.5719,37.5719,37.5257,37.5488,23132.0
2017-10-12 13:30:00,48.82,48.84,48.78,48.81,42391.0,37.5488,37.5642,37.518,37.5411,42391.0
2017-10-12 13:40:00,48.8,48.85,48.79,48.85,47584.0,37.5334,37.5719,37.5257,37.5719,47584.0
2017-10-12 13:50:00,48.85,48.86,48.82,48.83,25052.0,37.5719,37.5796,37.5488,37.5565,25052.0
2017-10-12 14:00:00,48.83,48.85,48.8,48.85,36507.0,37.5565,37.5719,37.5334,37.5719,36507.0
2017-10-12 14:10:00,48.84,48.87,48.84,48.85,54561.0,37.5642,37.5873,37.5642,37.5719,54561.0
2017-10-12 14:20:00,48.84,48.85,48.81,48.85,33285.0,37.5642,37.5719,37.5411,37.5719,33285.0
2017-10-12 14:30:00,48.85,48.89,48.83,48.88,37473.0,37.5719,37.6026,37.5565,37.5949,37473.0
2017-10-12 14:40:00,48.89,48.92,48.88,48.92,33734.0,37.6026,37.6257,37.5949,37.6257,33734.0
2017-10-12 14:50:00,48.92,49.0,48.92,48.96,85871.0,37.6257,37.6872,37.6257,37.6565,85871.0
2017-10-12 15:00:00,48.96,48.97,48.92,48.97,58655.0,37.6565,37.6642,37.6257,37.6642,58655.0
2017-10-12 15:10:00,48.96,49.03,48.95,49.0,71444.0,37.6565,37.7103,37.6488,37.6872,71444.0
2017-10-12 15:20:00,49.01,49.01,48.96,48.97,55526.0,37.6949,37.6949,37.6565,37.6642,55526.0
2017-10-12 15:30:00,48.97,49.0,48.95,48.96,118201.0,37.6642,37.6872,37.6488,37.6565,118201.0
2017-10-12 15:40:00,48.97,48.97,48.92,48.94,127547.0,37.6642,37.6642,37.6257,37.6411,127547.0
2017-10-12 15:50:00,48.95,49.03,48.92,49.02,312263.0,37.6488,37.7103,37.6257,37.7026,312263.0
2017-10-13 09:30:00,49.16,49.33,49.06,49.1,117404.0,37.8103,37.9411,37.7334,37.7642,117404.0
2017-10-13 09:40:00,49.11,49.23,49.06,49.08,131034.0,37.7718,37.8641,37.7334,37.7488,131034.0
2017-10-13 09:50:00,49.09,49.21,49.08,49.15,107692.0,37.7565,37.8488,37.7488,37.8026,107692.0
2017-10-13 10:00:00,49.15,49.23,49.11,49.12,111408.0,37.8026,37.8641,37.7718,37.7795,111408.0
2017-10-13 10:10:00,49.12,49.24,49.1,49.21,59688.0,37.7795,37.8718,37.7642,37.8488,59688.0
2017-10-13 10:20:00,49.23,49.29,49.2,49.23,96817.0,37.8641,37.9103,37.8411,37.8641,96817.0
2017-10-13 10:30:00,49.23,49.33,49.22,49.26,134496.0,37.8641,37.9411,37.8564,37.8872,134496.0
2017-10-13 10:40:00,49.26,49.3,49.2,49.21,71279.0,37.8872,37.918,37.8411,37.8488,71279.0
2017-10-13 10:50:00,49.21,49.24,49.11,49.12,37767.0,37.8488,37.8718,37.7718,37.7795,37767.0
2017-10-13 11:00:00,49.11,49.16,49.1,49.12,39787.0,37.7718,37.8103,37.7642,37.7795,39787.0
2017-10-13 11:10:00,49.11,49.12,48.99,49.05,105077.0,37.7718,37.7795,37.6795,37.7257,105077.0
2017-10-13 11:20:00,49.05,49.07,48.99,49.01,43189.0,37.7257,37.7411,37.6795,37.6949,43189.0
2017-10-13 11:30:00,49.01,49.01,48.97,48.98,37131.0,37.6949,37.6949,37.6642,37.6719,37131.0
2017-10-13 11:40:00,48.99,49.0,48.93,48.94,72875.0,37.6795,37.6872,37.6334,37.6411,72875.0
2017-10-13 11:50:00,48.93,48.95,48.89,48.91,30806.0,37.6334,37.6488,37.6026,37.618,30806.0
2017-10-13 12:00:00,48.91,48.93,48.89,48.89,24417.0,37.618,37.6334,37.6026,37.6026,24417.0
2017-10-13 12:10:00,48.89,48.92,48.86,48.91,42552.0,37.6026,37.6257,37.5796,37.618,42552.0
2017-10-13 12:20:00,48.91,48.98,48.9,48.96,73331.0,37.618,37.6719,37.6103,37.6565,73331.0
2017-10-13 12:30:00,48.96,49.05,48.95,49.05,48052.0,37.6565,37.7257,37.6488,37.7257,48052.0
2017-10-13 12:40:00,49.04,49.13,49.03,49.08,64065.0,37.718,37.7872,37.7103,37.7488,64065.0
2017-10-13 12:50:00,49.09,49.11,49.07,49.1,35909.0,37.7565,37.7718,37.7411,37.7642,35909.0
2017-10-13 13:00:00,49.1,49.11,49.0,49.0,33100.0,37.7642,37.7718,37.6872,37.6872,33100.0
2017-10-13 13:10:00,49.0,49.04,48.99,49.02,45443.0,37.6872,37.718,37.6795,37.7026,45443.0
2017-10-13 13:20:00,49.02,49.04,48.92,48.93,41735.0,37.7026,37.718,37.6257,37.6334,41735.0
2017-10-13 13:30:00,48.92,48.94,48.88,48.91,44484.0,37.6257,37.6411,37.5949,37.618,44484.0
2017-10-13 13:40:00,48.91,48.91,48.84,48.89,42739.0,37.618,37.618,37.5642,37.6026,42739.0
2017-10-13 13:50:00,48.88,48.89,48.75,48.75,70306.0,37.5949,37.6026,37.495,37.495,70306.0
2017-10-13 14:00:00,48.75,48.86,48.73,48.74,190740.0,37.495,37.5796,37.4796,37.4873,190740.0
2017-10-13 14:10:00,48.74,48.75,48.64,48.65,42834.0,37.4873,37.495,37.4104,37.418,42834.0
2017-10-13 14:20:00,48.65,48.67,48.57,48.58,58538.0,37.418,37.4334,37.3565,37.3642,58538.0
2017-10-13 14:30:00,48.59,48.65,48.58,48.63,56064.0,37.3719,37.418,37.3642,37.4027,56064.0
2017-10-13 14:40:00,48.63,48.64,48.6,48.6,32536.0,37.4027,37.4104,37.3796,37.3796,32536.0
2017-10-13 14:50:00,48.6,48.67,48.59,48.65,53353.0,37.3796,37.4334,37.3719,37.418,53353.0
2017-10-13 15:00:00,48.65,48.74,48.64,48.73,68054.0,37.418,37.4873,37.4104,37.4796,68054.0
2017-10-13 15:10:00,48.73,48.79,48.72,48.76,65922.0,37.4796,37.5257,37.4719,37.5027,65922.0
2017-10-13 15:20:00,48.76,48.8,48.75,48.76,81255.0,37.5027,37.5334,37.495,37.5027,81255.0
2017-10-13 15:30:00,48.76,48.78,48.74,48.74,94909.0,37.5027,37.518,37.4873,37.4873,94909.0
2017-10-13 15:40:00,48.75,48.75,48.61,48.63,145162.0,37.495,37.495,37.3873,37.4027,145162.0
2017-10-13 15:50:00,48.63,48.65,48.49,48.64,614827.0,37.4027,37.418,37.295,37.4104,614827.0
2017-10-16 09:30:00,48.49,48.69,48.35,48.38,50923.0,37.295,37.4488,37.1873,37.2104,50923.0
2017-10-16 09:40:00,48.38,48.38,48.21,48.22,64883.0,37.2104,37.2104,37.0796,37.0873,64883.0
2017-10-16 09:50:00,48.22,48.27,48.15,48.17,82220.0,37.0873,37.1258,37.0335,37.0489,82220.0
2017-10-16 10:00:00,48.17,48.22,48.07,48.2,125101.0,37.0489,37.0873,36.972,37.0719,125101.0
2017-10-16 10:10:00,48.21,48.35,48.19,48.35,52994.0,37.0796,37.1873,37.0642,37.1873,52994.0
2017-10-16 10:20:00,48.35,48.37,48.23,48.26,323809.0,37.1873,37.2027,37.095,37.1181,323809.0
2017-10-16 10:30:00,48.27,48.38,48.26,48.31,57906.0,37.1258,37.2104,37.1181,37.1565,57906.0
2017-10-16 10:40:00,48.31,48.31,48.22,48.25,96011.0,37.1565,37.1565,37.0873,37.1104,96011.0
2017-10-16 10:50:00,48.24,48.26,48.17,48.24,47016.0,37.1027,37.1181,37.0489,37.1027,47016.0
2017-10-16 11:00:00,48.24,48.47,48.2,48.46,69815.0,37.1027,37.2796,37.0719,37.2719,69815.0
2017-10-16 11:10:00,48.47,48.57,48.46,48.55,43985.0,37.2796,37.3565,37.2719,37.3411,43985.0
2017-10-16 11:20:00,48.55,48.6,48.51,48.59,71123.0,37.3411,37.3796,37.3104,37.3719,71123.0
2017-10-16 11:30:00,48.59,48.66,48.58,48.65,55356.0,37.3719,37.4257,37.3642,37.418,55356.0
2017-10-16 11:40:00,48.65,48.66,48.59,48.62,35662.0,37.418,37.4257,37.3719,37.395,35662.0
2017-10-16 11:50:00,48.61,48.69,48.59,48.69,28121.0,37.3873,37.4488,37.3719,37.4488,28121.0
2017-10-16 12:00:00,48.68,48.68,48.61,48.64,25347.0,37.4411,37.4411,37.3873,37.4104,25347.0
2017-10-16 12:10:00,48.64,48.64,48.59,48.59,15297.0,37.4104,37.4104,37.3719,37.3719,15297.0
2017-10-16 12:20:00,48.6,48.63,48.56,48.62,17618.0,37.3796,37.4027,37.3488,37.395,17618.0
2017-10-16 12:30:00,48.61,48.63,48.6,48.61,10727.0,37.3873,37.4027,37.3796,37.3873,10727.0
2017-10-16 12:40:00,48.61,48.65,48.61,48.62,15478.0,37.3873,37.418,37.3873,37.395,15478.0
2017-10-16 12:50:00,48.62,48.65,48.6,48.63,20435.0,37.395,37.418,37.3796,37.4027,20435.0
2017-10-16 13:00:00,48.63,48.69,48.62,48.67,26122.0,37.4027,37.4488,37.395,37.4334,26122.0
2017-10-16 13:10:00,48.67,48.72,48.66,48.67,29859.0,37.4334,37.4719,37.4257,37.4334,29859.0
2017-10-16 13:20:00,48.67,48.69,48.65,48.67,19525.0,37.4334,37.4488,37.418,37.4334,19525.0
2017-10-16 13:30:00,48.66,48.68,48.62,48.63,20910.0,37.4257,37.4411,37.395,37.4027,20910.0
2017-10-16 13:40:00,48.63,48.68,48.62,48.66,17936.0,37.4027,37.4411,37.395,37.4257,17936.0
2017-10-16 13:50:00,48.66,48.71,48.66,48.68,23997.0,37.4257,37.4642,37.4257,37.4411,23997.0
2017-10-16 14:00:00,48.69,48.7,48.63,48.66,22740.0,37.4488,37.4565,37.4027,37.4257,22740.0
2017-10-16 14:10:00,48.66,48.7,48.62,48.68,71730.0,37.4257,37.4565,37.395,37.4411,71730.0
2017-10-16 14:20:00,48.67,48.69,48.63,48.69,24179.0,37.4334,37.4488,37.4027,37.4488,24179.0
2017-10-16 14:30:00,48.68,48.69,48.63,48.67,36625.0,37.4411,37.4488,37.4027,37.4334,36625.0
2017-10-16 14:40:00,48.67,48.69,48.65,48.66,22953.0,37.4334,37.4488,37.418,37.4257,22953.0
2017-10-16 14:50:00,48.66,48.75,48.66,48.69,34194.0,37.4257,37.495,37.4257,37.4488,34194.0
2017-10-16 15:00:00,48.68,48.68,48.65,48.66,32031.0,37.4411,37.4411,37.418,37.4257,32031.0
2017-10-16 15:10:00,48.66,48.66,48.59,48.59,68134.0,37.4257,37.4257,37.3719,37.3719,68134.0
2017-10-16 15:20:00,48.59,48.6,48.52,48.53,51599.0,37.3719,37.3796,37.3181,37.3258,51599.0
2017-10-16 15:30:00,48.53,48.55,48.5,48.52,64963.0,37.3258,37.3411,37.3027,37.3181,64963.0
2017-10-16 15:40:00,48.52,48.52,48.49,48.5,78947.0,37.3181,37.3181,37.295,37.3027,78947.0
2017-10-16 15:50:00,48.51,48.61,48.49,48.61,312353.0,37.3104,37.3873,37.295,37.3873,312353.0
2017-10-17 09:30:00,48.54,48.71,48.48,48.51,56213.0,37.3334,37.4642,37.2873,37.3104,56213.0
2017-10-17 09:40:00,48.51,48.58,48.4,48.58,30448.0,37.3104,37.3642,37.2258,37.3642,30448.0
2017-10-17 09:50:00,48.6,48.6,48.44,48.46,30351.0,37.3796,37.3796,37.2565,37.2719,30351.0
2017-10-17 10:00:00,48.47,48.48,48.39,48.41,29622.0,37.2796,37.2873,37.2181,37.2335,29622.0
2017-10-17 10:10:00,48.4,48.41,48.29,48.3,133594.0,37.2258,37.2335,37.1412,37.1489,133594.0
2017-10-17 10:20:00,48.3,48.39,48.24,48.37,133377.0,37.1489,37.2181,37.1027,37.2027,133377.0
2017-10-17 10:30:00,48.37,48.37,48.29,48.33,41243.0,37.2027,37.2027,37.1412,37.1719,41243.0
2017-10-17 10:40:00,48.34,48.41,48.28,48.29,34225.0,37.1796,37.2335,37.1335,37.1412,34225.0
2017-10-17 10:50:00,48.28,48.28,48.2,48.22,71190.0,37.1335,37.1335,37.0719,37.0873,71190.0
2017-10-17 11:00:00,48.22,48.41,48.22,48.41,48381.0,37.0873,37.2335,37.0873,37.2335,48381.0
2017-10-17 11:10:00,48.4,48.41,48.31,48.33,38616.0,37.2258,37.2335,37.1565,37.1719,38616.0
2017-10-17 11:20:00,48.32,48.35,48.31,48.35,25038.0,37.1642,37.1873,37.1565,37.1873,25038.0
2017-10-17 11:30:00,48.36,48.4,48.29,48.39,27816.0,37.195,37.2258,37.1412,37.2181,27816.0
2017-10-17 11:40:00,48.39,48.46,48.38,48.4,46669.0,37.2181,37.2719,37.2104,37.2258,46669.0
2017-10-17 11:50:00,48.41,48.41,48.37,48.37,29400.0,37.2335,37.2335,37.2027,37.2027,29400.0
2017-10-17 12:00:00,48.38,48.43,48.36,48.42,17882.0,37.2104,37.2488,37.195,37.2411,17882.0
2017-10-17 12:10:00,48.43,48.45,48.4,48.42,21702.0,37.2488,37.2642,37.2258,37.2411,21702.0
2017-10-17 12:20:00,48.42,48.42,48.38,48.4,26979.0,37.2411,37.2411,37.2104,37.2258,26979.0
2017-10-17 12:30:00,48.4,48.43,48.39,48.42,120730.0,37.2258,37.2488,37.2181,37.2411,120730.0
2017-10-17 12:40:00,48.43,48.45,48.42,48.43,35582.0,37.2488,37.2642,37.2411,37.2488,35582.0
2017-10-17 12:50:00,48.44,48.44,48.39,48.4,38289.0,37.2565,37.2565,37.2181,37.2258,38289.0
2017-10-17 13:00:00,48.4,48.41,48.39,48.4,26447.0,37.2258,37.2335,37.2181,37.2258,26447.0
2017-10-17 13:10:00,48.4,48.46,48.39,48.45,27044.0,37.2258,37.2719,37.2181,37.2642,27044.0
2017-10-17 13:20:00,48.45,48.47,48.43,48.47,18960.0,37.2642,37.2796,37.2488,37.2796,18960.0
2017-10-17 13:30:00,48.47,48.48,48.45,48.46,46292.0,37.2796,37.2873,37.2642,37.2719,46292.0
2017-10-17 13:40:00,48.46,48.5,48.44,48.5,38710.0,37.2719,37.3027,37.2565,37.3027,38710.0
2017-10-17 13:50:00,48.5,48.5,48.45,48.48,21770.0,37.3027,37.3027,37.2642,37.2873,21770.0
2017-10-17 14:00:00,48.47,48.55,48.47,48.52,33229.0,37.2796,37.3411,37.2796,37.3181,33229.0
2017-10-17 14:10:00,48.51,48.54,48.5,48.52,24509.0,37.3104,37.3334,37.3027,37.3181,24509.0
2017-10-17 14:20:00,48.53,48.54,48.49,48.5,33952.0,37.3258,37.3334,37.295,37.3027,33952.0
2017-10-17 14:30:00,48.5,48.62,48.49,48.6,66038.0,37.3027,37.395,37.295,37.3796,66038.0
2017-10-17 14:40:00,48.61,48.67,48.54,48.55,70755.0,37.3873,37.4334,37.3334,37.3411,70755.0
2017-10-17 14:50:00,48.54,48.54,48.48,48.51,69372.0,37.3334,37.3334,37.2873,37.3104,69372.0
2017-10-17 15:00:00,48.5,48.56,48.47,48.53,69082.0,37.3027,37.3488,37.2796,37.3258,69082.0
2017-10-17 15:10:00,48.52,48.56,48.52,48.55,55473.0,37.3181,37.3488,37.3181,37.3411,55473.0
2017-10-17 15:20:00,48.55,48.56,48.5,48.55,51255.0,37.3411,37.3488,37.3027,37.3411,51255.0
2017-10-17 15:30:00,48.55,48.65,48.54,48.61,85615.0,37.3411,37.418,37.3334,37.3873,85615.0
2017-10-17 15:40:00,48.61,48.68,48.59,48.6,116741.0,37.3873,37.4411,37.3719,37.3796,116741.0
2017-10-17 15:50:00,48.6,48.66,48.55,48.58,312352.0,37.3796,37.4257,37.3411,37.3642,312352.0
2017-10-18 09:30:00,48.49,48.68,48.42,48.61,243185.0,37.295,37.4411,37.2411,37.3873,243185.0
2017-10-18 09:40:00,48.6,48.66,48.53,48.56,51903.0,37.3796,37.4257,37.3258,37.3488,51903.0
2017-10-18 09:50:00,48.55,48.55,48.43,48.49,28271.0,37.3411,37.3411,37.2488,37.295,28271.0
2017-10-18 10:00:00,48.48,48.48,48.41,48.46,35369.0,37.2873,37.2873,37.2335,37.2719,35369.0
2017-10-18 10:10:00,48.45,48.48,48.41,48.42,28975.0,37.2642,37.2873,37.2335,37.2411,28975.0
2017-10-18 10:20:00,48.41,48.45,48.38,48.41,32632.0,37.2335,37.2642,37.2104,37.2335,32632.0
2017-10-18 10:30:00,48.41,48.47,48.4,48.45,32798.0,37.2335,37.2796,37.2258,37.2642,32798.0
2017-10-18 10:40:00,48.45,48.47,48.41,48.43,45097.0,37.2642,37.2796,37.2335,37.2488,45097.0
2017-10-18 10:50:00,48.44,48.45,48.38,48.42,113273.0,37.2565,37.2642,37.2104,37.2411,113273.0
2017-10-18 11:00:00,48.42,48.44,48.37,48.39,25619.0,37.2411,37.2565,37.2027,37.2181,25619.0
2017-10-18 11:10:00,48.39,48.44,48.38,48.41,38405.0,37.2181,37.2565,37.2104,37.2335,38405.0
2017-10-18 11:20:00,48.4,48.46,48.39,48.46,25299.0,37.2258,37.2719,37.2181,37.2719,25299.0
2017-10-18 11:30:00,48.46,48.48,48.44,48.48,48640.0,37.2719,37.2873,37.2565,37.2873,48640.0
2017-10-18 11:40:00,48.48,48.5,48.47,48.49,20435.0,37.2873,37.3027,37.2796,37.295,20435.0
2017-10-18 11:50:00,48.5,48.53,48.48,48.51,94156.0,37.3027,37.3258,37.2873,37.3104,94156.0
2017-10-18 12:00:00,48.5,48.51,48.47,48.5,38336.0,37.3027,37.3104,37.2796,37.3027,38336.0
2017-10-18 12:10:00,48.5,48.56,48.49,48.51,70176.0,37.3027,37.3488,37.295,37.3104,70176.0
2017-10-18 12:20:00,48.52,48.52,48.44,48.47,18125.0,37.3181,37.3181,37.2565,37.2796,18125.0
2017-10-18 12:30:00,48.46,48.48,48.45,48.48,16743.0,37.2719,37.2873,37.2642,37.2873,16743.0
2017-10-18 12:40:00,48.48,48.52,48.47,48.5,21125.0,37.2873,37.3181,37.2796,37.3027,21125.0
2017-10-18 12:50:00,48.5,48.54,48.5,48.52,11089.0,37.3027,37.3334,37.3027,37.3181,11089.0
2017-10-18 13:00:00,48.51,48.55,48.49,48.55,14777.0,37.3104,37.3411,37.295,37.3411,14777.0
2017-10-18 13:10:00,48.54,48.59,48.54,48.59,12385.0,37.3334,37.3719,37.3334,37.3719,12385.0
2017-10-18 13:20:00,48.6,48.68,48.6,48.62,32419.0,37.3796,37.4411,37.3796,37.395,32419.0
2017-10-18 13:30:00,48.62,48.63,48.57,48.6,40334.0,37.395,37.4027,37.3565,37.3796,40334.0
2017-10-18 13:40:00,48.61,48.61,48.58,48.59,151357.0,37.3873,37.3873,37.3642,37.3719,151357.0
2017-10-18 13:50:00,48.59,48.64,48.55,48.64,29761.0,37.3719,37.4104,37.3411,37.4104,29761.0
2017-10-18 14:00:00,48.64,48.67,48.63,48.64,43577.0,37.4104,37.4334,37.4027,37.4104,43577.0
2017-10-18 14:10:00,48.64,48.67,48.63,48.64,17760.0,37.4104,37.4334,37.4027,37.4104,17760.0
2017-10-18 14:20:00,48.64,48.64,48.6,48.62,32306.0,37.4104,37.4104,37.3796,37.395,32306.0
2017-10-18 14:30:00,48.62,48.65,48.62,48.63,17840.0,37.395,37.418,37.395,37.4027,17840.0
2017-10-18 14:40:00,48.63,48.64,48.61,48.62,19014.0,37.4027,37.4104,37.3873,37.395,19014.0
2017-10-18 14:50:00,48.62,48.66,48.61,48.66,22429.0,37.395,37.4257,37.3873,37.4257,22429.0
2017-10-18 15:00:00,48.66,48.71,48.65,48.69,37926.0,37.4257,37.4642,37.418,37.4488,37926.0
2017-10-18 15:10:00,48.7,48.72,48.69,48.71,13904.0,37.4565,37.4719,37.4488,37.4642,13904.0
2017-10-18 15:20:00,48.72,48.75,48.7,48.75,29839.0,37.4719,37.495,37.4565,37.495,29839.0
2017-10-18 15:30:00,48.73,48.76,48.73,48.75,20487.0,37.4796,37.5027,37.4796,37.495,20487.0
2017-10-18 15:40:00,48.76,48.78,48.69,48.69,105933.0,37.5027,37.518,37.4488,37.4488,105933.0
2017-10-18 15:50:00,48.7,48.7,48.65,48.68,160999.0,37.4565,37.4565,37.418,37.4411,160999.0
2017-10-19 09:30:00,48.74,48.89,48.66,48.72,44177.0,37.4873,37.6026,37.4257,37.4719,44177.0
2017-10-19 09:40:00,48.72,48.8,48.66,48.76,19007.0,37.4719,37.5334,37.4257,37.5027,19007.0
2017-10-19 09:50:00,48.76,48.8,48.65,48.68,54760.0,37.5027,37.5334,37.418,37.4411,54760.0
2017-10-19 10:00:00,48.68,48.74,48.67,48.72,52465.0,37.4411,37.4873,37.4334,37.4719,52465.0
2017-10-19 10:10:00,48.72,48.8,48.66,48.68,27957.0,37.4719,37.5334,37.4257,37.4411,27957.0
2017-10-19 10:20:00,48.68,48.7,48.61,48.67,24081.0,37.4411,37.4565,37.3873,37.4334,24081.0
2017-10-19 10:30:00,48.67,48.71,48.66,48.66,26888.0,37.4334,37.4642,37.4257,37.4257,26888.0
2017-10-19 10:40:00,48.66,48.67,48.63,48.67,19767.0,37.4257,37.4334,37.4027,37.4334,19767.0
2017-10-19 10:50:00,48.67,48.75,48.65,48.71,43067.0,37.4334,37.495,37.418,37.4642,43067.0
2017-10-19 11:00:00,48.71,48.76,48.68,48.76,30752.0,37.4642,37.5027,37.4411,37.5027,30752.0
2017-10-19 11:10:00,48.77,48.8,48.72,48.73,53226.0,37.5103,37.5334,37.4719,37.4796,53226.0
2017-10-19 11:20:00,48.74,48.76,48.71,48.76,17813.0,37.4873,37.5027,37.4642,37.5027,17813.0
2017-10-19 11:30:00,48.75,48.75,48.7,48.71,20645.0,37.495,37.495,37.4565,37.4642,20645.0
2017-10-19 11:40:00,48.71,48.84,48.71,48.83,40776.0,37.4642,37.5642,37.4642,37.5565,40776.0
2017-10-19 11:50:00,48.83,48.9,48.83,48.87,32326.0,37.5565,37.6103,37.5565,37.5873,32326.0
2017-10-19 12:00:00,48.87,48.88,48.82,48.83,22115.0,37.5873,37.5949,37.5488,37.5565,22115.0
2017-10-19 12:10:00,48.83,48.85,48.81,48.83,34099.0,37.5565,37.5719,37.5411,37.5565,34099.0
2017-10-19 12:20:00,48.83,48.84,48.8,48.8,23231.0,37.5565,37.5642,37.5334,37.5334,23231.0
2017-10-19 12:30:00,48.8,48.8,48.76,48.76,17935.0,37.5334,37.5334,37.5027,37.5027,17935.0
2017-10-19 12:40:00,48.76,48.8,48.75,48.8,15143.0,37.5027,37.5334,37.495,37.5334,15143.0
2017-10-19 12:50:00,48.8,48.81,48.77,48.81,11123.0,37.5334,37.5411,37.5103,37.5411,11123.0
2017-10-19 13:00:00,48.81,48.81,48.75,48.79,18213.0,37.5411,37.5411,37.495,37.5257,18213.0
2017-10-19 13:10:00,48.78,48.79,48.75,48.76,16473.0,37.518,37.5257,37.495,37.5027,16473.0
2017-10-19 13:20:00,48.77,48.8,48.77,48.78,12086.0,37.5103,37.5334,37.5103,37.518,12086.0
2017-10-19 13:30:00,48.78,48.79,48.76,48.78,73257.0,37.518,37.5257,37.5027,37.518,73257.0
2017-10-19 13:40:00,48.78,48.78,48.7,48.73,51374.0,37.518,37.518,37.4565,37.4796,51374.0
2017-10-19 13:50:00,48.73,48.74,48.7,48.71,22796.0,37.4796,37.4873,37.4565,37.4642,22796.0
2017-10-19 14:00:00,48.72,48.75,48.7,48.72,35368.0,37.4719,37.495,37.4565,37.4719,35368.0
2017-10-19 14:10:00,48.72,48.73,48.69,48.72,213246.0,37.4719,37.4796,37.4488,37.4719,213246.0
2017-10-19 14:20:00,48.71,48.81,48.71,48.79,37063.0,37.4642,37.5411,37.4642,37.5257,37063.0
2017-10-19 14:30:00,48.79,48.8,48.75,48.78,32707.0,37.5257,37.5334,37.495,37.518,32707.0
2017-10-19 14:40:00,48.77,48.85,48.77,48.81,30387.0,37.5103,37.5719,37.5103,37.5411,30387.0
2017-10-19 14:50:00,48.82,48.85,48.81,48.84,33363.0,37.5488,37.5719,37.5411,37.5642,33363.0
2017-10-19 15:00:00,48.84,48.89,48.83,48.86,85048.0,37.5642,37.6026,37.5565,37.5796,85048.0
2017-10-19 15:10:00,48.87,48.95,48.85,48.95,70819.0,37.5873,37.6488,37.5719,37.6488,70819.0
2017-10-19 15:20:00,48.94,48.96,48.91,48.91,66308.0,37.6411,37.6565,37.618,37.618,66308.0
2017-10-19 15:30:00,48.91,48.96,48.88,48.91,106062.0,37.618,37.6565,37.5949,37.618,106062.0
2017-10-19 15:40:00,48.91,48.94,48.88,48.88,108263.0,37.618,37.6411,37.5949,37.5949,108263.0
2017-10-19 15:50:00,48.88,48.96,48.88,48.95,204914.0,37.5949,37.6565,37.5949,37.6488,204914.0
2017-10-20 09:30:00,48.94,48.98,48.8,48.89,289472.0,37.6411,37.6719,37.5334,37.6026,289472.0
2017-10-20 09:40:00,48.89,48.89,48.79,48.82,35157.0,37.6026,37.6026,37.5257,37.5488,35157.0
2017-10-20 09:50:00,48.82,48.84,48.72,48.77,55110.0,37.5488,37.5642,37.4719,37.5103,55110.0
2017-10-20 10:00:00,48.77,48.8,48.74,48.8,118726.0,37.5103,37.5334,37.4873,37.5334,118726.0
2017-10-20 10:10:00,48.8,48.9,48.77,48.9,53068.0,37.5334,37.6103,37.5103,37.6103,53068.0
2017-10-20 10:20:00,48.9,48.99,48.89,48.94,36972.0,37.6103,37.6795,37.6026,37.6411,36972.0
2017-10-20 10:30:00,48.95,48.96,48.91,48.93,39238.0,37.6488,37.6565,37.618,37.6334,39238.0
2017-10-20 10:40:00,48.93,49.01,48.91,49.0,45666.0,37.6334,37.6949,37.618,37.6872,45666.0
2017-10-20 10:50:00,49.0,49.02,48.96,48.97,25074.0,37.6872,37.7026,37.6565,37.6642,25074.0
2017-10-20 11:00:00,48.97,48.98,48.9,48.92,25447.0,37.6642,37.6719,37.6103,37.6257,25447.0
2017-10-20 11:10:00,48.92,48.93,48.9,48.91,21140.0,37.6257,37.6334,37.6103,37.618,21140.0
2017-10-20 11:20:00,48.91,48.93,48.88,48.89,32651.0,37.618,37.6334,37.5949,37.6026,32651.0
2017-10-20 11:30:00,48.89,48.9,48.8,48.84,51791.0,37.6026,37.6103,37.5334,37.5642,51791.0
2017-10-20 11:40:00,48.84,48.86,48.78,48.83,96137.0,37.5642,37.5796,37.518,37.5565,96137.0
2017-10-20 11:50:00,48.83,48.85,48.76,48.78,124585.0,37.5565,37.5719,37.5027,37.518,124585.0
2017-10-20 12:00:00,48.79,48.87,48.76,48.86,117700.0,37.5257,37.5873,37.5027,37.5796,117700.0
2017-10-20 12:10:00,48.87,48.89,48.77,48.78,83889.0,37.5873,37.6026,37.5103,37.518,83889.0
2017-10-20 12:20:00,48.79,48.83,48.75,48.78,73988.0,37.5257,37.5565,37.495,37.518,73988.0
2017-10-20 12:30:00,48.79,48.85,48.76,48.83,116055.0,37.5257,37.5719,37.5027,37.5565,116055.0
2017-10-20 12:40:00,48.82,48.82,48.74,48.79,155428.0,37.5488,37.5488,37.4873,37.5257,155428.0
2017-10-20 12:50:00,48.79,48.86,48.76,48.78,93199.0,37.5257,37.5796,37.5027,37.518,93199.0
2017-10-20 13:00:00,48.79,48.83,48.75,48.82,161288.0,37.5257,37.5565,37.495,37.5488,161288.0
2017-10-20 13:10:00,48.82,48.82,48.75,48.77,143855.0,37.5488,37.5488,37.495,37.5103,143855.0
2017-10-20 13:20:00,48.77,48.8,48.76,48.78,32347.0,37.5103,37.5334,37.5027,37.518,32347.0
2017-10-20 13:30:00,48.77,48.87,48.74,48.82,52024.0,37.5103,37.5873,37.4873,37.5488,52024.0
2017-10-20 13:40:00,48.83,48.85,48.82,48.83,15562.0,37.5565,37.5719,37.5488,37.5565,15562.0
2017-10-20 13:50:00,48.82,48.83,48.77,48.77,28029.0,37.5488,37.5565,37.5103,37.5103,28029.0
2017-10-20 14:00:00,48.77,48.82,48.76,48.82,34504.0,37.5103,37.5488,37.5027,37.5488,34504.0
2017-10-20 14:10:00,48.82,48.85,48.8,48.82,37034.0,37.5488,37.5719,37.5334,37.5488,37034.0
2017-10-20 14:20:00,48.82,48.86,48.8,48.84,34173.0,37.5488,37.5796,37.5334,37.5642,34173.0
2017-10-20 14:30:00,48.84,48.88,48.81,48.85,29946.0,37.5642,37.5949,37.5411,37.5719,29946.0
2017-10-20 14:40:00,48.86,48.89,48.83,48.84,38541.0,37.5796,37.6026,37.5565,37.5642,38541.0
2017-10-20 14:50:00,48.85,48.86,48.82,48.83,25447.0,37.5719,37.5796,37.5488,37.5565,25447.0
2017-10-20 15:00:00,48.83,48.85,48.82,48.85,37404.0,37.5565,37.5719,37.5488,37.5719,37404.0
2017-10-20 15:10:00,48.85,48.88,48.82,48.88,31075.0,37.5719,37.5949,37.5488,37.5949,31075.0
2017-10-20 15:20:00,48.87,48.89,48.86,48.88,31992.0,37.5873,37.6026,37.5796,37.5949,31992.0
2017-10-20 15:30:00,48.89,49.0,48.89,48.99,53601.0,37.6026,37.6872,37.6026,37.6795,53601.0
2017-10-20 15:40:00,49.0,49.0,48.95,48.98,73101.0,37.6872,37.6872,37.6488,37.6719,73101.0
2017-10-20 15:50:00,48.97,49.02,48.93,49.01,213925.0,37.6642,37.7026,37.6334,37.6949,213925.0
2017-10-23 09:30:00,49.11,49.11,48.87,48.9,49491.0,37.7718,37.7718,37.5873,37.6103,49491.0
2017-10-23 09:40:00,48.89,48.92,48.83,48.88,29468.0,37.6026,37.6257,37.5565,37.5949,29468.0
2017-10-23 09:50:00,48.88,48.88,48.83,48.86,34876.0,37.5949,37.5949,37.5565,37.5796,34876.0
2017-10-23 10:00:00,48.86,48.87,48.79,48.82,46350.0,37.5796,37.5873,37.5257,37.5488,46350.0
2017-10-23 10:10:00,48.82,48.82,48.74,48.77,30835.0,37.5488,37.5488,37.4873,37.5103,30835.0
2017-10-23 10:20:00,48.77,48.77,48.69,48.72,22599.0,37.5103,37.5103,37.4488,37.4719,22599.0
2017-10-23 10:30:00,48.72,48.78,48.72,48.76,41739.0,37.4719,37.518,37.4719,37.5027,41739.0
2017-10-23 10:40:00,48.76,48.83,48.74,48.83,32348.0,37.5027,37.5565,37.4873,37.5565,32348.0
2017-10-23 10:50:00,48.83,48.84,48.77,48.79,15598.0,37.5565,37.5642,37.5103,37.5257,15598.0
2017-10-23 11:00:00,48.79,48.81,48.76,48.8,22073.0,37.5257,37.5411,37.5027,37.5334,22073.0
2017-10-23 11:10:00,48.8,48.81,48.75,48.78,31367.0,37.5334,37.5411,37.495,37.518,31367.0
2017-10-23 11:20:00,48.77,48.82,48.76,48.8,70436.0,37.5103,37.5488,37.5027,37.5334,70436.0
2017-10-23 11:30:00,48.8,48.8,48.75,48.77,24307.0,37.5334,37.5334,37.495,37.5103,24307.0
2017-10-23 11:40:00,48.77,48.99,48.75,48.91,726657.0,37.5103,37.6795,37.495,37.618,726657.0
2017-10-23 11:50:00,48.91,48.98,48.87,48.88,96683.0,37.618,37.6719,37.5873,37.5949,96683.0
2017-10-23 12:00:00,48.88,48.9,48.83,48.84,23223.0,37.5949,37.6103,37.5565,37.5642,23223.0
2017-10-23 12:10:00,48.83,48.83,48.77,48.77,21007.0,37.5565,37.5565,37.5103,37.5103,21007.0
2017-10-23 12:20:00,48.78,48.83,48.77,48.78,20990.0,37.518,37.5565,37.5103,37.518,20990.0
2017-10-23 12:30:00,48.79,48.83,48.77,48.83,18240.0,37.5257,37.5565,37.5103,37.5565,18240.0
2017-10-23 12:40:00,48.84,48.88,48.84,48.86,10179.0,37.5642,37.5949,37.5642,37.5796,10179.0
2017-10-23 12:50:00,48.85,48.87,48.84,48.86,39488.0,37.5719,37.5873,37.5642,37.5796,39488.0
2017-10-23 13:00:00,48.86,48.86,48.84,48.85,25273.0,37.5796,37.5796,37.5642,37.5719,25273.0
2017-10-23 13:10:00,48.85,48.89,48.85,48.88,22164.0,37.5719,37.6026,37.5719,37.5949,22164.0
2017-10-23 13:20:00,48.88,48.9,48.87,48.88,13871.0,37.5949,37.6103,37.5873,37.5949,13871.0
2017-10-23 13:30:00,48.88,48.9,48.85,48.9,28401.0,37.5949,37.6103,37.5719,37.6103,28401.0
2017-10-23 13:40:00,48.89,48.93,48.86,48.92,33575.0,37.6026,37.6334,37.5796,37.6257,33575.0
2017-10-23 13:50:00,48.94,48.94,48.88,48.93,22732.0,37.6411,37.6411,37.5949,37.6334,22732.0
2017-10-23 14:00:00,48.93,48.94,48.88,48.89,18283.0,37.6334,37.6411,37.5949,37.6026,18283.0
2017-10-23 14:10:00,48.88,48.92,48.88,48.88,24036.0,37.5949,37.6257,37.5949,37.5949,24036.0
2017-10-23 14:20:00,48.89,48.94,48.88,48.92,17879.0,37.6026,37.6411,37.5949,37.6257,17879.0
2017-10-23 14:30:00,48.92,48.95,48.9,48.95,21737.0,37.6257,37.6488,37.6103,37.6488,21737.0
2017-10-23 14:40:00,48.95,48.95,48.89,48.9,33166.0,37.6488,37.6488,37.6026,37.6103,33166.0
2017-10-23 14:50:00,48.91,48.94,48.89,48.91,27540.0,37.618,37.6411,37.6026,37.618,27540.0
2017-10-23 15:00:00,48.91,48.91,48.87,48.9,26493.0,37.618,37.618,37.5873,37.6103,26493.0
2017-10-23 15:10:00,48.9,48.9,48.86,48.86,17516.0,37.6103,37.6103,37.5796,37.5796,17516.0
2017-10-23 15:20:00,48.86,48.88,48.84,48.88,49477.0,37.5796,37.5949,37.5642,37.5949,49477.0
2017-10-23 15:30:00,48.87,48.92,48.87,48.89,63255.0,37.5873,37.6257,37.5873,37.6026,63255.0
2017-10-23 15:40:00,48.9,48.99,48.88,48.96,99506.0,37.6103,37.6795,37.5949,37.6565,99506.0
2017-10-23 15:50:00,48.96,49.04,48.95,48.98,226647.0,37.6565,37.718,37.6488,37.6719,226647.0
2017-10-24 09:30:00,48.94,48.98,48.86,48.94,44317.0,37.6411,37.6719,37.5796,37.6411,44317.0
2017-10-24 09:40:00,48.93,48.95,48.77,48.82,40436.0,37.6334,37.6488,37.5103,37.5488,40436.0
2017-10-24 09:50:00,48.81,48.87,48.81,48.84,40723.0,37.5411,37.5873,37.5411,37.5642,40723.0
2017-10-24 10:00:00,48.83,48.89,48.79,48.89,33385.0,37.5565,37.6026,37.5257,37.6026,33385.0
2017-10-24 10:10:00,48.89,48.92,48.88,48.88,32760.0,37.6026,37.6257,37.5949,37.5949,32760.0
2017-10-24 10:20:00,48.88,48.91,48.87,48.89,17557.0,37.5949,37.618,37.5873,37.6026,17557.0
2017-10-24 10:30:00,48.89,48.91,48.87,48.9,25404.0,37.6026,37.618,37.5873,37.6103,25404.0
2017-10-24 10:40:00,48.9,48.92,48.85,48.88,27446.0,37.6103,37.6257,37.5719,37.5949,27446.0
2017-10-24 10:50:00,48.88,48.89,48.79,48.79,42483.0,37.5949,37.6026,37.5257,37.5257,42483.0
2017-10-24 11:00:00,48.79,48.81,48.77,48.79,31255.0,37.5257,37.5411,37.5103,37.5257,31255.0
2017-10-24 11:10:00,48.79,48.79,48.74,48.76,50940.0,37.5257,37.5257,37.4873,37.5027,50940.0
2017-10-24 11:20:00,48.76,48.8,48.73,48.74,23879.0,37.5027,37.5334,37.4796,37.4873,23879.0
2017-10-24 11:30:00,48.74,48.78,48.73,48.74,12436.0,37.4873,37.518,37.4796,37.4873,12436.0
2017-10-24 11:40:00,48.74,48.75,48.71,48.75,10848.0,37.4873,37.495,37.4642,37.495,10848.0
2017-10-24 11:50:00,48.75,48.85,48.75,48.84,44348.0,37.495,37.5719,37.495,37.5642,44348.0
2017-10-24 12:00:00,48.84,48.85,48.79,48.8,14877.0,37.5642,37.5719,37.5257,37.5334,14877.0
2017-10-24 12:10:00,48.8,48.81,48.75,48.78,21591.0,37.5334,37.5411,37.495,37.518,21591.0
2017-10-24 12:20:00,48.79,48.81,48.78,48.8,15130.0,37.5257,37.5411,37.518,37.5334,15130.0
2017-10-24 12:30:00,48.8,48.82,48.78,48.79,246865.0,37.5334,37.5488,37.518,37.5257,246865.0
2017-10-24 12:40:00,48.79,48.87,48.78,48.84,37948.0,37.5257,37.5873,37.518,37.5642,37948.0
2017-10-24 12:50:00,48.84,48.86,48.84,48.84,23186.0,37.5642,37.5796,37.5642,37.5642,23186.0
2017-10-24 13:00:00,48.85,48.9,48.85,48.88,30479.0,37.5719,37.6103,37.5719,37.5949,30479.0
2017-10-24 13:10:00,48.87,48.9,48.86,48.9,43682.0,37.5873,37.6103,37.5796,37.6103,43682.0
2017-10-24 13:20:00,48.9,48.9,48.85,48.85,26720.0,37.6103,37.6103,37.5719,37.5719,26720.0
2017-10-24 13:30:00,48.84,48.86,48.81,48.83,129967.0,37.5642,37.5796,37.5411,37.5565,129967.0
2017-10-24 13:40:00,48.83,48.83,48.79,48.82,25173.0,37.5565,37.5565,37.5257,37.5488,25173.0
2017-10-24 13:50:00,48.82,48.83,48.79,48.81,56086.0,37.5488,37.5565,37.5257,37.5411,56086.0
2017-10-24 14:00:00,48.8,48.81,48.78,48.79,14243.0,37.5334,37.5411,37.518,37.5257,14243.0
2017-10-24 14:10:00,48.79,48.85,48.78,48.85,24016.0,37.5257,37.5719,37.518,37.5719,24016.0
2017-10-24 14:20:00,48.85,48.92,48.83,48.91,40765.0,37.5719,37.6257,37.5565,37.618,40765.0
2017-10-24 14:30:00,48.92,48.93,48.89,48.9,47629.0,37.6257,37.6334,37.6026,37.6103,47629.0
2017-10-24 14:40:00,48.89,48.95,48.89,48.93,36030.0,37.6026,37.6488,37.6026,37.6334,36030.0
2017-10-24 14:50:00,48.93,48.97,48.89,48.96,26972.0,37.6334,37.6642,37.6026,37.6565,26972.0
2017-10-24 15:00:00,48.96,48.99,48.92,48.94,69812.0,37.6565,37.6795,37.6257,37.6411,69812.0
2017-10-24 15:10:00,48.94,48.98,48.93,48.97,24065.0,37.6411,37.6719,37.6334,37.6642,24065.0
2017-10-24 15:20:00,48.96,48.97,48.93,48.95,37590.0,37.6565,37.6642,37.6334,37.6488,37590.0
2017-10-24 15:30:00,48.95,49.08,48.94,49.06,58563.0,37.6488,37.7488,37.6411,37.7334,58563.0
2017-10-24 15:40:00,49.06,49.12,49.01,49.04,115780.0,37.7334,37.7795,37.6949,37.718,115780.0
2017-10-24 15:50:00,49.03,49.09,49.03,49.07,189340.0,37.7103,37.7565,37.7103,37.7411,189340.0
2017-10-25 09:30:00,48.85,48.88,48.53,48.63,66292.0,37.5719,37.5949,37.3258,37.4027,66292.0
2017-10-25 09:40:00,48.64,48.65,48.42,48.51,148341.0,37.4104,37.418,37.2411,37.3104,148341.0
2017-10-25 09:50:00,48.51,48.52,48.31,48.33,83102.0,37.3104,37.3181,37.1565,37.1719,83102.0
2017-10-25 10:00:00,48.34,48.55,48.32,48.53,211085.0,37.1796,37.3411,37.1642,37.3258,211085.0
2017-10-25 10:10:00,48.52,48.55,48.46,48.49,63710.0,37.3181,37.3411,37.2719,37.295,63710.0
2017-10-25 10:20:00,48.47,48.55,48.47,48.51,41804.0,37.2796,37.3411,37.2796,37.3104,41804.0
2017-10-25 10:30:00,48.51,48.63,48.5,48.6,28334.0,37.3104,37.4027,37.3027,37.3796,28334.0
2017-10-25 10:40:00,48.6,48.62,48.5,48.52,28064.0,37.3796,37.395,37.3027,37.3181,28064.0
2017-10-25 10:50:00,48.52,48.63,48.51,48.63,189694.0,37.3181,37.4027,37.3104,37.4027,189694.0
2017-10-25 11:00:00,48.64,48.96,48.64,48.96,65445.0,37.4104,37.6565,37.4104,37.6565,65445.0
2017-10-25 11:10:00,48.95,48.98,48.83,48.88,30821.0,37.6488,37.6719,37.5565,37.5949,30821.0
2017-10-25 11:20:00,48.87,48.89,48.8,48.89,53821.0,37.5873,37.6026,37.5334,37.6026,53821.0
2017-10-25 11:30:00,48.9,48.9,48.82,48.83,17106.0,37.6103,37.6103,37.5488,37.5565,17106.0
2017-10-25 11:40:00,48.83,48.84,48.79,48.79,19136.0,37.5565,37.5642,37.5257,37.5257,19136.0
2017-10-25 11:50:00,48.79,48.87,48.77,48.85,18609.0,37.5257,37.5873,37.5103,37.5719,18609.0
2017-10-25 12:00:00,48.85,48.85,48.78,48.8,13296.0,37.5719,37.5719,37.518,37.5334,13296.0
2017-10-25 12:10:00,48.79,48.81,48.74,48.79,18267.0,37.5257,37.5411,37.4873,37.5257,18267.0
2017-10-25 12:20:00,48.8,48.83,48.78,48.8,19949.0,37.5334,37.5565,37.518,37.5334,19949.0
2017-10-25 12:30:00,48.81,48.84,48.73,48.74,20064.0,37.5411,37.5642,37.4796,37.4873,20064.0
2017-10-25 12:40:00,48.73,48.78,48.73,48.73,43793.0,37.4796,37.518,37.4796,37.4796,43793.0
2017-10-25 12:50:00,48.72,48.74,48.68,48.74,11781.0,37.4719,37.4873,37.4411,37.4873,11781.0
2017-10-25 13:00:00,48.75,48.82,48.71,48.82,17947.0,37.495,37.5488,37.4642,37.5488,17947.0
2017-10-25 13:10:00,48.81,48.81,48.78,48.78,9710.0,37.5411,37.5411,37.518,37.518,9710.0
2017-10-25 13:20:00,48.78,48.86,48.77,48.82,13239.0,37.518,37.5796,37.5103,37.5488,13239.0
2017-10-25 13:30:00,48.82,48.83,48.73,48.75,31664.0,37.5488,37.5565,37.4796,37.495,31664.0
2017-10-25 13:40:00,48.75,48.9,48.73,48.88,35755.0,37.495,37.6103,37.4796,37.5949,35755.0
2017-10-25 13:50:00,48.89,48.93,48.87,48.9,16137.0,37.6026,37.6334,37.5873,37.6103,16137.0
2017-10-25 14:00:00,48.9,49.0,48.89,48.98,302103.0,37.6103,37.6872,37.6026,37.6719,302103.0
2017-10-25 14:10:00,48.98,49.11,48.96,49.09,187291.0,37.6719,37.7718,37.6565,37.7565,187291.0
2017-10-25 14:20:00,49.09,49.11,49.05,49.06,28329.0,37.7565,37.7718,37.7257,37.7334,28329.0
2017-10-25 14:30:00,49.06,49.08,48.99,49.02,36286.0,37.7334,37.7488,37.6795,37.7026,36286.0
2017-10-25 14:40:00,49.02,49.07,49.02,49.05,183557.0,37.7026,37.7411,37.7026,37.7257,183557.0
2017-10-25 14:50:00,49.05,49.15,49.04,49.13,27516.0,37.7257,37.8026,37.718,37.7872,27516.0
2017-10-25 15:00:00,49.14,49.16,49.07,49.08,47681.0,37.7949,37.8103,37.7411,37.7488,47681.0
2017-10-25 15:10:00,49.08,49.16,49.08,49.15,45784.0,37.7488,37.8103,37.7488,37.8026,45784.0
2017-10-25 15:20:00,49.14,49.23,49.14,49.21,67898.0,37.7949,37.8641,37.7949,37.8488,67898.0
2017-10-25 15:30:00,49.21,49.27,49.2,49.22,115193.0,37.8488,37.8949,37.8411,37.8564,115193.0
2017-10-25 15:40:00,49.22,49.25,49.08,49.08,114075.0,37.8564,37.8795,37.7488,37.7488,114075.0
2017-10-25 15:50:00,49.07,49.17,49.06,49.16,140154.0,37.7411,37.818,37.7334,37.8103,140154.0
2017-10-26 09:30:00,49.44,49.45,49.27,49.28,46444.0,38.0257,38.0333,37.8949,37.9026,46444.0
2017-10-26 09:40:00,49.29,49.45,49.23,49.4,41695.0,37.9103,38.0333,37.8641,37.9949,41695.0
2017-10-26 09:50:00,49.39,49.4,49.26,49.38,34435.0,37.9872,37.9949,37.8872,37.9795,34435.0
2017-10-26 10:00:00,49.39,49.4,49.27,49.29,44459.0,37.9872,37.9949,37.8949,37.9103,44459.0
2017-10-26 10:10:00,49.3,49.36,49.2,49.21,87238.0,37.918,37.9641,37.8411,37.8488,87238.0
2017-10-26 10:20:00,49.2,49.2,49.11,49.14,32644.0,37.8411,37.8411,37.7718,37.7949,32644.0
2017-10-26 10:30:00,49.14,49.18,49.08,49.17,36349.0,37.7949,37.8257,37.7488,37.818,36349.0
2017-10-26 10:40:00,49.18,49.22,49.15,49.19,27133.0,37.8257,37.8564,37.8026,37.8334,27133.0
2017-10-26 10:50:00,49.18,49.32,49.16,49.28,25709.0,37.8257,37.9334,37.8103,37.9026,25709.0
2017-10-26 11:00:00,49.28,49.3,49.16,49.17,35354.0,37.9026,37.918,37.8103,37.818,35354.0
2017-10-26 11:10:00,49.18,49.19,49.03,49.11,22924.0,37.8257,37.8334,37.7103,37.7718,22924.0
2017-10-26 11:20:00,49.1,49.15,49.03,49.04,19061.0,37.7642,37.8026,37.7103,37.718,19061.0
2017-10-26 11:30:00,49.04,49.2,49.04,49.11,319433.0,37.718,37.8411,37.718,37.7718,319433.0
2017-10-26 11:40:00,49.11,49.17,49.03,49.13,41608.0,37.7718,37.818,37.7103,37.7872,41608.0
2017-10-26 11:50:00,49.14,49.19,49.13,49.18,32600.0,37.7949,37.8334,37.7872,37.8257,32600.0
2017-10-26 12:00:00,49.17,49.29,49.14,49.29,20654.0,37.818,37.9103,37.7949,37.9103,20654.0
2017-10-26 12:10:00,49.29,49.39,49.27,49.38,73879.0,37.9103,37.9872,37.8949,37.9795,73879.0
2017-10-26 12:20:00,49.38,49.39,49.33,49.36,26426.0,37.9795,37.9872,37.9411,37.9641,26426.0
2017-10-26 12:30:00,49.35,49.37,49.26,49.31,45725.0,37.9564,37.9718,37.8872,37.9257,45725.0
2017-10-26 12:40:00,49.3,49.32,49.25,49.25,24245.0,37.918,37.9334,37.8795,37.8795,24245.0
2017-10-26 12:50:00,49.25,49.32,49.24,49.32,49967.0,37.8795,37.9334,37.8718,37.9334,49967.0
2017-10-26 13:00:00,49.32,49.34,49.28,49.31,31834.0,37.9334,37.9487,37.9026,37.9257,31834.0
2017-10-26 13:10:00,49.31,49.38,49.29,49.34,18037.0,37.9257,37.9795,37.9103,37.9487,18037.0
2017-10-26 13:20:00,49.34,49.43,49.33,49.43,29189.0,37.9487,38.018,37.9411,38.018,29189.0
2017-10-26 13:30:00,49.43,49.44,49.27,49.28,46954.0,38.018,38.0257,37.8949,37.9026,46954.0
2017-10-26 13:40:00,49.28,49.32,49.26,49.31,37329.0,37.9026,37.9334,37.8872,37.9257,37329.0
2017-10-26 13:50:00,49.32,49.35,49.3,49.34,31431.0,37.9334,37.9564,37.918,37.9487,31431.0
2017-10-26 14:00:00,49.34,49.41,49.34,49.38,26147.0,37.9487,38.0026,37.9487,37.9795,26147.0
2017-10-26 14:10:00,49.37,49.43,49.35,49.41,36679.0,37.9718,38.018,37.9564,38.0026,36679.0
2017-10-26 14:20:00,49.41,49.45,49.4,49.42,45340.0,38.0026,38.0333,37.9949,38.0103,45340.0
2017-10-26 14:30:00,49.42,49.45,49.35,49.37,32633.0,38.0103,38.0333,37.9564,37.9718,32633.0
2017-10-26 14:40:00,49.37,49.37,49.31,49.35,24852.0,37.9718,37.9718,37.9257,37.9564,24852.0
2017-10-26 14:50:00,49.35,49.35,49.29,49.3,19134.0,37.9564,37.9564,37.9103,37.918,19134.0
2017-10-26 15:00:00,49.31,49.37,49.29,49.33,26829.0,37.9257,37.9718,37.9103,37.9411,26829.0
2017-10-26 15:10:00,49.33,49.36,49.33,49.36,42642.0,37.9411,37.9641,37.9411,37.9641,42642.0
2017-10-26 15:20:00,49.37,49.42,49.35,49.39,63231.0,37.9718,38.0103,37.9564,37.9872,63231.0
2017-10-26 15:30:00,49.4,49.43,49.33,49.36,92595.0,37.9949,38.018,37.9411,37.9641,92595.0
2017-10-26 15:40:00,49.35,49.43,49.33,49.38,167936.0,37.9564,38.018,37.9411,37.9795,167936.0
2017-10-26 15:50:00,49.37,49.38,49.31,49.35,295779.0,37.9718,37.9795,37.9257,37.9564,295779.0
2017-10-27 09:30:00,49.23,49.26,49.14,49.22,55121.0,37.8641,37.8872,37.7949,37.8564,55121.0
2017-10-27 09:40:00,49.22,49.26,49.08,49.08,46802.0,37.8564,37.8872,37.7488,37.7488,46802.0
2017-10-27 09:50:00,49.09,49.13,49.01,49.05,60053.0,37.7565,37.7872,37.6949,37.7257,60053.0
2017-10-27 10:00:00,49.08,49.38,49.08,49.36,49823.0,37.7488,37.9795,37.7488,37.9641,49823.0
2017-10-27 10:10:00,49.34,49.42,49.3,49.41,30335.0,37.9487,38.0103,37.918,38.0026,30335.0
2017-10-27 10:20:00,49.39,49.45,49.38,49.44,29797.0,37.9872,38.0333,37.9795,38.0257,29797.0
2017-10-27 10:30:00,49.44,49.47,49.39,49.44,81382.0,38.0257,38.0487,37.9872,38.0257,81382.0
2017-10-27 10:40:00,49.44,49.57,49.44,49.56,82175.0,38.0257,38.1256,38.0257,38.118,82175.0
2017-10-27 10:50:00,49.56,49.64,49.48,49.5,54904.0,38.118,38.1795,38.0564,38.0718,54904.0
2017-10-27 11:00:00,49.5,49.58,49.5,49.51,36236.0,38.0718,38.1333,38.0718,38.0795,36236.0
2017-10-27 11:10:00,49.51,49.59,49.5,49.56,42690.0,38.0795,38.141,38.0718,38.118,42690.0
2017-10-27 11:20:00,49.56,49.59,49.49,49.51,24349.0,38.118,38.141,38.0641,38.0795,24349.0
2017-10-27 11:30:00,49.5,49.54,49.48,49.48,23749.0,38.0718,38.1026,38.0564,38.0564,23749.0
2017-10-27 11:40:00,49.47,49.48,49.4,49.4,19988.0,38.0487,38.0564,37.9949,37.9949,19988.0
2017-10-27 11:50:00,49.4,49.45,49.4,49.42,19763.0,37.9949,38.0333,37.9949,38.0103,19763.0
2017-10-27 12:00:00,49.43,49.43,49.36,49.43,19473.0,38.018,38.018,37.9641,38.018,19473.0
2017-10-27 12:10:00,49.43,49.44,49.41,49.42,23677.0,38.018,38.0257,38.0026,38.0103,23677.0
2017-10-27 12:20:00,49.43,49.44,49.38,49.4,16362.0,38.018,38.0257,37.9795,37.9949,16362.0
2017-10-27 12:30:00,49.4,49.42,49.37,49.39,26758.0,37.9949,38.0103,37.9718,37.9872,26758.0
2017-10-27 12:40:00,49.38,49.42,49.37,49.39,18707.0,37.9795,38.0103,37.9718,37.9872,18707.0
2017-10-27 12:50:00,49.39,49.43,49.37,49.42,13645.0,37.9872,38.018,37.9718,38.0103,13645.0
2017-10-27 13:00:00,49.41,49.42,49.39,49.39,14263.0,38.0026,38.0103,37.9872,37.9872,14263.0
2017-10-27 13:10:00,49.4,49.43,49.38,49.39,18975.0,37.9949,38.018,37.9795,37.9872,18975.0
2017-10-27 13:20:00,49.39,49.4,49.37,49.37,12239.0,37.9872,37.9949,37.9718,37.9718,12239.0
2017-10-27 13:30:00,49.39,49.39,49.28,49.28,24241.0,37.9872,37.9872,37.9026,37.9026,24241.0
2017-10-27 13:40:00,49.29,49.32,49.28,49.3,33643.0,37.9103,37.9334,37.9026,37.918,33643.0
2017-10-27 13:50:00,49.31,49.35,49.3,49.35,34703.0,37.9257,37.9564,37.918,37.9564,34703.0
2017-10-27 14:00:00,49.35,49.39,49.35,49.38,21932.0,37.9564,37.9872,37.9564,37.9795,21932.0
2017-10-27 14:10:00,49.38,49.45,49.38,49.45,26323.0,37.9795,38.0333,37.9795,38.0333,26323.0
2017-10-27 14:20:00,49.45,49.49,49.44,49.44,33006.0,38.0333,38.0641,38.0257,38.0257,33006.0
2017-10-27 14:30:00,49.45,49.48,49.39,49.4,28325.0,38.0333,38.0564,37.9872,37.9949,28325.0
2017-10-27 14:40:00,49.39,49.43,49.38,49.39,26036.0,37.9872,38.018,37.9795,37.9872,26036.0
2017-10-27 14:50:00,49.39,49.41,49.36,49.41,35462.0,37.9872,38.0026,37.9641,38.0026,35462.0
2017-10-27 15:00:00,49.4,49.42,49.39,49.4,26980.0,37.9949,38.0103,37.9872,37.9949,26980.0
2017-10-27 15:10:00,49.4,49.43,49.38,49.43,34934.0,37.9949,38.018,37.9795,38.018,34934.0
2017-10-27 15:20:00,49.43,49.45,49.41,49.43,38213.0,38.018,38.0333,38.0026,38.018,38213.0
2017-10-27 15:30:00,49.43,49.43,49.34,49.36,72149.0,38.018,38.018,37.9487,37.9641,72149.0
2017-10-27 15:40:00,49.36,49.4,49.34,49.4,71971.0,37.9641,37.9949,37.9487,37.9949,71971.0
2017-10-27 15:50:00,49.39,49.5,49.37,49.5,292193.0,37.9872,38.0718,37.9718,38.0718,292193.0
2017-10-30 09:30:00,49.46,49.46,49.31,49.37,59589.0,38.041,38.041,37.9257,37.9718,59589.0
2017-10-30 09:40:00,49.37,49.41,49.31,49.37,51654.0,37.9718,38.0026,37.9257,37.9718,51654.0
2017-10-30 09:50:00,49.36,49.46,49.33,49.44,55307.0,37.9641,38.041,37.9411,38.0257,55307.0
2017-10-30 10:00:00,49.44,49.54,49.35,49.35,41352.0,38.0257,38.1026,37.9564,37.9564,41352.0
2017-10-30 10:10:00,49.34,49.39,49.29,49.37,43419.0,37.9487,37.9872,37.9103,37.9718,43419.0
2017-10-30 10:20:00,49.37,49.37,49.24,49.3,60110.0,37.9718,37.9718,37.8718,37.918,60110.0
2017-10-30 10:30:00,49.3,49.34,49.24,49.32,82598.0,37.918,37.9487,37.8718,37.9334,82598.0
2017-10-30 10:40:00,49.32,49.45,49.31,49.4,45098.0,37.9334,38.0333,37.9257,37.9949,45098.0
2017-10-30 10:50:00,49.4,49.47,49.36,49.37,44903.0,37.9949,38.0487,37.9641,37.9718,44903.0
2017-10-30 11:00:00,49.36,49.38,49.32,49.38,55269.0,37.9641,37.9795,37.9334,37.9795,55269.0
2017-10-30 11:10:00,49.38,49.38,49.26,49.28,37768.0,37.9795,37.9795,37.8872,37.9026,37768.0
2017-10-30 11:20:00,49.29,49.37,49.22,49.33,52234.0,37.9103,37.9718,37.8564,37.9411,52234.0
2017-10-30 11:30:00,49.33,49.39,49.29,49.3,73821.0,37.9411,37.9872,37.9103,37.918,73821.0
2017-10-30 11:40:00,49.3,49.34,49.25,49.29,43100.0,37.918,37.9487,37.8795,37.9103,43100.0
2017-10-30 11:50:00,49.28,49.39,49.21,49.37,372161.0,37.9026,37.9872,37.8488,37.9718,372161.0
2017-10-30 12:00:00,49.36,49.36,49.23,49.28,184971.0,37.9641,37.9641,37.8641,37.9026,184971.0
2017-10-30 12:10:00,49.28,49.36,49.28,49.32,41106.0,37.9026,37.9641,37.9026,37.9334,41106.0
2017-10-30 12:20:00,49.31,49.39,49.28,49.38,31204.0,37.9257,37.9872,37.9026,37.9795,31204.0
2017-10-30 12:30:00,49.38,49.38,49.29,49.33,43760.0,37.9795,37.9795,37.9103,37.9411,43760.0
2017-10-30 12:40:00,49.32,49.39,49.32,49.38,35798.0,37.9334,37.9872,37.9334,37.9795,35798.0
2017-10-30 12:50:00,49.39,49.42,49.39,49.41,25760.0,37.9872,38.0103,37.9872,38.0026,25760.0
2017-10-30 13:00:00,49.41,49.41,49.37,49.41,27532.0,38.0026,38.0026,37.9718,38.0026,27532.0
2017-10-30 13:10:00,49.41,49.41,49.35,49.39,27018.0,38.0026,38.0026,37.9564,37.9872,27018.0
2017-10-30 13:20:00,49.39,49.5,49.36,49.5,82678.0,37.9872,38.0718,37.9641,38.0718,82678.0
2017-10-30 13:30:00,49.49,49.51,49.39,49.4,40052.0,38.0641,38.0795,37.9872,37.9949,40052.0
2017-10-30 13:40:00,49.39,49.54,49.38,49.53,49933.0,37.9872,38.1026,37.9795,38.0949,49933.0
2017-10-30 13:50:00,49.53,49.57,49.53,49.56,70163.0,38.0949,38.1256,38.0949,38.118,70163.0
2017-10-30 14:00:00,49.57,49.6,49.44,49.47,66578.0,38.1256,38.1487,38.0257,38.0487,66578.0
2017-10-30 14:10:00,49.48,49.55,49.45,49.55,58866.0,38.0564,38.1103,38.0333,38.1103,58866.0
2017-10-30 14:20:00,49.55,49.57,49.54,49.56,49284.0,38.1103,38.1256,38.1026,38.118,49284.0
2017-10-30 14:30:00,49.56,49.56,49.5,49.53,57084.0,38.118,38.118,38.0718,38.0949,57084.0
2017-10-30 14:40:00,49.52,49.53,49.47,49.53,45363.0,38.0872,38.0949,38.0487,38.0949,45363.0
2017-10-30 14:50:00,49.53,49.55,49.49,49.51,42726.0,38.0949,38.1103,38.0641,38.0795,42726.0
2017-10-30 15:00:00,49.51,49.52,49.46,49.46,46754.0,38.0795,38.0872,38.041,38.041,46754.0
2017-10-30 15:10:00,49.46,49.52,49.45,49.48,72266.0,38.041,38.0872,38.0333,38.0564,72266.0
2017-10-30 15:20:00,49.48,49.48,49.4,49.44,56854.0,38.0564,38.0564,37.9949,38.0257,56854.0
2017-10-30 15:30:00,49.44,49.49,49.42,49.48,67634.0,38.0257,38.0641,38.0103,38.0564,67634.0
2017-10-30 15:40:00,49.48,49.54,49.46,49.53,112064.0,38.0564,38.1026,38.041,38.0949,112064.0
2017-10-30 15:50:00,49.54,49.56,49.51,49.54,303055.0,38.1026,38.118,38.0795,38.1026,303055.0
2017-10-31 09:30:00,48.66,49.7,48.33,49.26,90665.0,37.4257,38.2256,37.1719,37.8872,90665.0
2017-10-31 09:40:00,49.29,49.44,49.15,49.32,49005.0,37.9103,38.0257,37.8026,37.9334,49005.0
2017-10-31 09:50:00,49.31,49.49,49.31,49.39,33445.0,37.9257,38.0641,37.9257,37.9872,33445.0
2017-10-31 10:00:00,49.41,49.44,49.2,49.33,45320.0,38.0026,38.0257,37.8411,37.9411,45320.0
2017-10-31 10:10:00,49.31,49.41,49.14,49.39,26798.0,37.9257,38.0026,37.7949,37.9872,26798.0
2017-10-31 10:20:00,49.41,49.53,49.4,49.42,29645.0,38.0026,38.0949,37.9949,38.0103,29645.0
2017-10-31 10:30:00,49.4,49.46,49.26,49.28,36947.0,37.9949,38.041,37.8872,37.9026,36947.0
2017-10-31 10:40:00,49.3,49.32,49.09,49.09,49485.0,37.918,37.9334,37.7565,37.7565,49485.0
2017-10-31 10:50:00,49.09,49.16,48.99,49.04,95444.0,37.7565,37.8103,37.6795,37.718,95444.0
2017-10-31 11:00:00,49.06,49.13,49.0,49.11,41804.0,37.7334,37.7872,37.6872,37.7718,41804.0
2017-10-31 11:10:00,49.1,49.18,49.1,49.16,20141.0,37.7642,37.8257,37.7642,37.8103,20141.0
2017-10-31 11:20:00,49.16,49.17,49.08,49.08,38928.0,37.8103,37.818,37.7488,37.7488,38928.0
2017-10-31 11:30:00,49.1,49.17,49.08,49.13,46890.0,37.7642,37.818,37.7488,37.7872,46890.0
2017-10-31 11:40:00,49.13,49.2,49.05,49.2,60987.0,37.7872,37.8411,37.7257,37.8411,60987.0
2017-10-31 11:50:00,49.21,49.31,49.21,49.3,47128.0,37.8488,37.9257,37.8488,37.918,47128.0
2017-10-31 12:00:00,49.29,49.36,49.19,49.21,51018.0,37.9103,37.9641,37.8334,37.8488,51018.0
2017-10-31 12:10:00,49.2,49.27,49.18,49.21,29976.0,37.8411,37.8949,37.8257,37.8488,29976.0
2017-10-31 12:20:00,49.2,49.2,49.12,49.13,34261.0,37.8411,37.8411,37.7795,37.7872,34261.0
2017-10-31 12:30:00,49.12,49.14,49.1,49.1,26827.0,37.7795,37.7949,37.7642,37.7642,26827.0
2017-10-31 12:40:00,49.11,49.11,49.06,49.08,62008.0,37.7718,37.7718,37.7334,37.7488,62008.0
2017-10-31 12:50:00,49.07,49.07,49.0,49.01,29512.0,37.7411,37.7411,37.6872,37.6949,29512.0
2017-10-31 13:00:00,49.01,49.05,49.0,49.01,36366.0,37.6949,37.7257,37.6872,37.6949,36366.0
2017-10-31 13:10:00,49.0,49.01,48.96,48.97,31422.0,37.6872,37.6949,37.6565,37.6642,31422.0
2017-10-31 13:20:00,48.97,48.99,48.93,48.94,33294.0,37.6642,37.6795,37.6334,37.6411,33294.0
2017-10-31 13:30:00,48.94,48.94,48.89,48.93,57146.0,37.6411,37.6411,37.6026,37.6334,57146.0
2017-10-31 13:40:00,48.94,48.96,48.89,48.96,48578.0,37.6411,37.6565,37.6026,37.6565,48578.0
2017-10-31 13:50:00,48.96,49.1,48.94,49.09,56983.0,37.6565,37.7642,37.6411,37.7565,56983.0
2017-10-31 14:00:00,49.1,49.1,48.99,49.01,79684.0,37.7642,37.7642,37.6795,37.6949,79684.0
2017-10-31 14:10:00,49.0,49.11,49.0,49.09,168677.0,37.6872,37.7718,37.6872,37.7565,168677.0
2017-10-31 14:20:00,49.09,49.1,49.0,49.1,235918.0,37.7565,37.7642,37.6872,37.7642,235918.0
2017-10-31 14:30:00,49.09,49.12,49.07,49.09,58587.0,37.7565,37.7795,37.7411,37.7565,58587.0
2017-10-31 14:40:00,49.1,49.2,49.09,49.16,53735.0,37.7642,37.8411,37.7565,37.8103,53735.0
2017-10-31 14:50:00,49.15,49.24,49.14,49.2,55610.0,37.8026,37.8718,37.7949,37.8411,55610.0
2017-10-31 15:00:00,49.2,49.25,49.19,49.23,52880.0,37.8411,37.8795,37.8334,37.8641,52880.0
2017-10-31 15:10:00,49.23,49.29,49.21,49.23,46981.0,37.8641,37.9103,37.8488,37.8641,46981.0
2017-10-31 15:20:00,49.23,49.25,49.17,49.24,57925.0,37.8641,37.8795,37.818,37.8718,57925.0
2017-10-31 15:30:00,49.24,49.25,49.12,49.13,63067.0,37.8718,37.8795,37.7795,37.7872,63067.0
2017-10-31 15:40:00,49.13,49.13,49.07,49.1,116473.0,37.7872,37.7872,37.7411,37.7642,116473.0
2017-10-31 15:50:00,49.1,49.21,49.08,49.2,375881.0,37.7642,37.8488,37.7488,37.8411,375881.0
2017-11-01 09:30:00,49.94,50.14,49.54,49.63,138225.0,38.4102,38.564,38.1026,38.1718,138225.0
2017-11-01 09:40:00,49.63,49.88,49.55,49.87,98061.0,38.1718,38.3641,38.1103,38.3564,98061.0
2017-11-01 09:50:00,49.87,50.01,49.81,50.01,107563.0,38.3564,38.4641,38.3102,38.4641,107563.0
2017-11-01 10:00:00,50.02,50.19,50.02,50.03,92285.0,38.4718,38.6025,38.4718,38.4794,92285.0
2017-11-01 10:10:00,50.04,50.05,49.9,49.95,107726.0,38.4871,38.4948,38.3795,38.4179,107726.0
2017-11-01 10:20:00,49.94,49.95,49.69,49.69,99846.0,38.4102,38.4179,38.2179,38.2179,99846.0
2017-11-01 10:30:00,49.68,49.89,49.65,49.89,87829.0,38.2102,38.3718,38.1872,38.3718,87829.0
2017-11-01 10:40:00,49.89,49.91,49.72,49.72,142075.0,38.3718,38.3871,38.241,38.241,142075.0
2017-11-01 10:50:00,49.72,49.84,49.61,49.83,143631.0,38.241,38.3333,38.1564,38.3256,143631.0
2017-11-01 11:00:00,49.83,49.85,49.68,49.7,78806.0,38.3256,38.341,38.2102,38.2256,78806.0
2017-11-01 11:10:00,49.7,49.74,49.61,49.63,79341.0,38.2256,38.2564,38.1564,38.1718,79341.0
2017-11-01 11:20:00,49.62,49.67,49.45,49.52,99929.0,38.1641,38.2026,38.0333,38.0872,99929.0
2017-11-01 11:30:00,49.52,49.56,49.46,49.54,47541.0,38.0872,38.118,38.041,38.1026,47541.0
2017-11-01 11:40:00,49.55,49.56,49.5,49.55,38404.0,38.1103,38.118,38.0718,38.1103,38404.0
2017-11-01 11:50:00,49.55,49.64,49.55,49.64,50729.0,38.1103,38.1795,38.1103,38.1795,50729.0
2017-11-01 12:00:00,49.64,49.67,49.61,49.61,31399.0,38.1795,38.2026,38.1564,38.1564,31399.0
2017-11-01 12:10:00,49.62,49.74,49.61,49.74,40903.0,38.1641,38.2564,38.1564,38.2564,40903.0
2017-11-01 12:20:00,49.75,49.78,49.73,49.74,39670.0,38.2641,38.2872,38.2487,38.2564,39670.0
2017-11-01 12:30:00,49.74,49.75,49.66,49.69,20694.0,38.2564,38.2641,38.1949,38.2179,20694.0
2017-11-01 12:40:00,49.69,49.69,49.63,49.66,20259.0,38.2179,38.2179,38.1718,38.1949,20259.0
2017-11-01 12:50:00,49.66,49.73,49.64,49.72,36211.0,38.1949,38.2487,38.1795,38.241,36211.0
2017-11-01 13:00:00,49.72,49.77,49.72,49.77,28257.0,38.241,38.2795,38.241,38.2795,28257.0
2017-11-01 13:10:00,49.76,49.76,49.71,49.73,27535.0,38.2718,38.2718,38.2333,38.2487,27535.0
2017-11-01 13:20:00,49.72,49.73,49.68,49.7,26911.0,38.241,38.2487,38.2102,38.2256,26911.0
2017-11-01 13:30:00,49.69,49.74,49.69,49.74,38361.0,38.2179,38.2564,38.2179,38.2564,38361.0
2017-11-01 13:40:00,49.74,49.74,49.68,49.72,35966.0,38.2564,38.2564,38.2102,38.241,35966.0
2017-11-01 13:50:00,49.73,49.74,49.52,49.68,91988.0,38.2487,38.2564,38.0872,38.2102,91988.0
2017-11-01 14:00:00,49.69,49.84,49.61,49.61,78510.0,38.2179,38.3333,38.1564,38.1564,78510.0
2017-11-01 14:10:00,49.61,49.72,49.5,49.52,93847.0,38.1564,38.241,38.0718,38.0872,93847.0
2017-11-01 14:20:00,49.52,49.55,49.38,49.43,77582.0,38.0872,38.1103,37.9795,38.018,77582.0
2017-11-01 14:30:00,49.44,49.52,49.43,49.49,59408.0,38.0257,38.0872,38.018,38.0641,59408.0
2017-11-01 14:40:00,49.5,49.52,49.45,49.48,55694.0,38.0718,38.0872,38.0333,38.0564,55694.0
2017-11-01 14:50:00,49.48,49.52,49.45,49.45,73743.0,38.0564,38.0872,38.0333,38.0333,73743.0
2017-11-01 15:00:00,49.45,49.49,49.41,49.49,62602.0,38.0333,38.0641,38.0026,38.0641,62602.0
2017-11-01 15:10:00,49.48,49.5,49.45,49.46,79285.0,38.0564,38.0718,38.0333,38.041,79285.0
2017-11-01 15:20:00,49.47,49.5,49.43,49.45,61705.0,38.0487,38.0718,38.018,38.0333,61705.0
2017-11-01 15:30:00,49.45,49.45,49.34,49.38,114386.0,38.0333,38.0333,37.9487,37.9795,114386.0
2017-11-01 15:40:00,49.38,49.44,49.38,49.4,150646.0,37.9795,38.0257,37.9795,37.9949,150646.0
2017-11-01 15:50:00,49.41,49.51,49.29,49.5,727197.0,38.0026,38.0795,37.9103,38.0718,727197.0
2017-11-02 09:30:00,49.59,49.59,49.26,49.31,91810.0,38.141,38.141,37.8872,37.9257,91810.0
2017-11-02 09:40:00,49.31,49.36,49.26,49.3,76899.0,37.9257,37.9641,37.8872,37.918,76899.0
2017-11-02 09:50:00,49.29,49.31,49.17,49.24,98882.0,37.9103,37.9257,37.818,37.8718,98882.0
2017-11-02 10:00:00,49.23,49.29,49.18,49.21,121932.0,37.8641,37.9103,37.8257,37.8488,121932.0
2017-11-02 10:10:00,49.21,49.28,49.19,49.23,72227.0,37.8488,37.9026,37.8334,37.8641,72227.0
2017-11-02 10:20:00,49.22,49.27,49.2,49.23,61879.0,37.8564,37.8949,37.8411,37.8641,61879.0
2017-11-02 10:30:00,49.23,49.27,49.19,49.25,41016.0,37.8641,37.8949,37.8334,37.8795,41016.0
2017-11-02 10:40:00,49.25,49.28,49.21,49.26,41339.0,37.8795,37.9026,37.8488,37.8872,41339.0
2017-11-02 10:50:00,49.25,49.29,49.24,49.27,37293.0,37.8795,37.9103,37.8718,37.8949,37293.0
2017-11-02 11:00:00,49.27,49.29,49.24,49.29,37748.0,37.8949,37.9103,37.8718,37.9103,37748.0
2017-11-02 11:10:00,49.29,49.38,49.28,49.37,38635.0,37.9103,37.9795,37.9026,37.9718,38635.0
2017-11-02 11:20:00,49.38,49.49,49.38,49.48,37521.0,37.9795,38.0641,37.9795,38.0564,37521.0
2017-11-02 11:30:00,49.49,49.51,49.41,49.44,31348.0,38.0641,38.0795,38.0026,38.0257,31348.0
2017-11-02 11:40:00,49.44,49.51,49.43,49.5,36732.0,38.0257,38.0795,38.018,38.0718,36732.0
2017-11-02 11:50:00,49.51,49.51,49.44,49.47,30532.0,38.0795,38.0795,38.0257,38.0487,30532.0
2017-11-02 12:00:00,49.47,49.5,49.41,49.5,46244.0,38.0487,38.0718,38.0026,38.0718,46244.0
2017-11-02 12:10:00,49.5,49.51,49.42,49.48,119407.0,38.0718,38.0795,38.0103,38.0564,119407.0
2017-11-02 12:20:00,49.49,49.49,49.34,49.34,21115.0,38.0641,38.0641,37.9487,37.9487,21115.0
2017-11-02 12:30:00,49.34,49.39,49.29,49.36,51905.0,37.9487,37.9872,37.9103,37.9641,51905.0
2017-11-02 12:40:00,49.36,49.36,49.26,49.29,54930.0,37.9641,37.9641,37.8872,37.9103,54930.0
2017-11-02 12:50:00,49.28,49.47,49.28,49.42,33110.0,37.9026,38.0487,37.9026,38.0103,33110.0
2017-11-02 13:00:00,49.43,49.57,49.43,49.54,26118.0,38.018,38.1256,38.018,38.1026,26118.0
2017-11-02 13:10:00,49.54,49.6,49.5,49.56,24900.0,38.1026,38.1487,38.0718,38.118,24900.0
2017-11-02 13:20:00,49.55,49.58,49.47,49.52,32357.0,38.1103,38.1333,38.0487,38.0872,32357.0
2017-11-02 13:30:00,49.52,49.55,49.48,49.53,30930.0,38.0872,38.1103,38.0564,38.0949,30930.0
2017-11-02 13:40:00,49.53,49.62,49.5,49.57,65149.0,38.0949,38.1641,38.0718,38.1256,65149.0
2017-11-02 13:50:00,49.58,49.65,49.57,49.6,34327.0,38.1333,38.1872,38.1256,38.1487,34327.0
2017-11-02 14:00:00,49.6,49.66,49.59,49.65,35378.0,38.1487,38.1949,38.141,38.1872,35378.0
2017-11-02 14:10:00,49.64,49.71,49.63,49.68,52369.0,38.1795,38.2333,38.1718,38.2102,52369.0
2017-11-02 14:20:00,49.69,49.73,49.67,49.69,38730.0,38.2179,38.2487,38.2026,38.2179,38730.0
2017-11-02 14:30:00,49.7,49.7,49.67,49.69,67851.0,38.2256,38.2256,38.2026,38.2179,67851.0
2017-11-02 14:40:00,49.69,49.71,49.63,49.65,72684.0,38.2179,38.2333,38.1718,38.1872,72684.0
2017-11-02 14:50:00,49.65,49.84,49.65,49.84,95230.0,38.1872,38.3333,38.1872,38.3333,95230.0
2017-11-02 15:00:00,49.84,49.84,49.76,49.8,90707.0,38.3333,38.3333,38.2718,38.3025,90707.0
2017-11-02 15:10:00,49.8,49.84,49.77,49.8,71657.0,38.3025,38.3333,38.2795,38.3025,71657.0
2017-11-02 15:20:00,49.81,49.91,49.79,49.91,95031.0,38.3102,38.3871,38.2949,38.3871,95031.0
2017-11-02 15:30:00,49.91,49.91,49.79,49.79,118465.0,38.3871,38.3871,38.2949,38.2949,118465.0
2017-11-02 15:40:00,49.8,49.84,49.75,49.8,139726.0,38.3025,38.3333,38.2641,38.3025,139726.0
2017-11-02 15:50:00,49.8,49.84,49.77,49.8,248481.0,38.3025,38.3333,38.2795,38.3025,248481.0
2017-11-03 09:30:00,49.69,49.96,49.62,49.9,89977.0,38.2179,38.4256,38.1641,38.3795,89977.0
2017-11-03 09:40:00,49.88,50.1,49.85,50.1,58416.0,38.3641,38.5333,38.341,38.5333,58416.0
2017-11-03 09:50:00,50.08,50.16,50.0,50.0,36907.0,38.5179,38.5794,38.4564,38.4564,36907.0
2017-11-03 10:00:00,49.99,50.11,49.94,50.03,52227.0,38.4487,38.541,38.4102,38.4794,52227.0
2017-11-03 10:10:00,50.04,50.19,50.04,50.19,40354.0,38.4871,38.6025,38.4871,38.6025,40354.0
2017-11-03 10:20:00,50.2,50.27,50.13,50.18,57513.0,38.6102,38.664,38.5564,38.5948,57513.0
2017-11-03 10:30:00,50.17,50.22,50.1,50.16,29609.0,38.5871,38.6256,38.5333,38.5794,29609.0
2017-11-03 10:40:00,50.16,50.21,50.11,50.16,32335.0,38.5794,38.6179,38.541,38.5794,32335.0
2017-11-03 10:50:00,50.17,50.3,50.16,50.27,33025.0,38.5871,38.6871,38.5794,38.664,33025.0
2017-11-03 11:00:00,50.27,50.29,50.2,50.29,30378.0,38.664,38.6794,38.6102,38.6794,30378.0
2017-11-03 11:10:00,50.28,50.29,50.21,50.25,24048.0,38.6717,38.6794,38.6179,38.6487,24048.0
2017-11-03 11:20:00,50.25,50.33,50.22,50.26,27181.0,38.6487,38.7102,38.6256,38.6563,27181.0
2017-11-03 11:30:00,50.26,50.27,50.21,50.24,21771.0,38.6563,38.664,38.6179,38.641,21771.0
2017-11-03 11:40:00,50.23,50.24,50.2,50.23,22577.0,38.6333,38.641,38.6102,38.6333,22577.0
2017-11-03 11:50:00,50.23,50.25,50.2,50.21,21814.0,38.6333,38.6487,38.6102,38.6179,21814.0
2017-11-03 12:00:00,50.2,50.29,50.2,50.29,19208.0,38.6102,38.6794,38.6102,38.6794,19208.0
2017-11-03 12:10:00,50.29,50.31,50.26,50.27,24727.0,38.6794,38.6948,38.6563,38.664,24727.0
2017-11-03 12:20:00,50.26,50.26,50.23,50.23,31093.0,38.6563,38.6563,38.6333,38.6333,31093.0
2017-11-03 12:30:00,50.23,50.25,50.21,50.24,20817.0,38.6333,38.6487,38.6179,38.641,20817.0
2017-11-03 12:40:00,50.23,50.25,50.19,50.2,21132.0,38.6333,38.6487,38.6025,38.6102,21132.0
2017-11-03 12:50:00,50.2,50.25,50.17,50.18,19446.0,38.6102,38.6487,38.5871,38.5948,19446.0
2017-11-03 13:00:00,50.19,50.19,50.15,50.19,48701.0,38.6025,38.6025,38.5717,38.6025,48701.0
2017-11-03 13:10:00,50.19,50.27,50.18,50.18,61797.0,38.6025,38.664,38.5948,38.5948,61797.0
2017-11-03 13:20:00,50.18,50.27,50.17,50.26,55495.0,38.5948,38.664,38.5871,38.6563,55495.0
2017-11-03 13:30:00,50.27,50.33,50.23,50.24,62630.0,38.664,38.7102,38.6333,38.641,62630.0
2017-11-03 13:40:00,50.25,50.34,50.25,50.32,28098.0,38.6487,38.7179,38.6487,38.7025,28098.0
2017-11-03 13:50:00,50.31,50.39,50.31,50.36,47710.0,38.6948,38.7563,38.6948,38.7333,47710.0
2017-11-03 14:00:00,50.36,50.42,50.35,50.4,67445.0,38.7333,38.7794,38.7256,38.764,67445.0
2017-11-03 14:10:00,50.41,50.53,50.39,50.5,66862.0,38.7717,38.864,38.7563,38.8409,66862.0
2017-11-03 14:20:00,50.5,50.55,50.48,50.49,67886.0,38.8409,38.8794,38.8255,38.8332,67886.0
2017-11-03 14:30:00,50.5,50.56,50.46,50.5,74365.0,38.8409,38.8871,38.8102,38.8409,74365.0
2017-11-03 14:40:00,50.51,50.51,50.42,50.47,62059.0,38.8486,38.8486,38.7794,38.8179,62059.0
2017-11-03 14:50:00,50.47,50.49,50.44,50.45,43909.0,38.8179,38.8332,38.7948,38.8025,43909.0
2017-11-03 15:00:00,50.45,50.47,50.42,50.45,44068.0,38.8025,38.8179,38.7794,38.8025,44068.0
2017-11-03 15:10:00,50.45,50.49,50.42,50.43,61574.0,38.8025,38.8332,38.7794,38.7871,61574.0
2017-11-03 15:20:00,50.41,50.45,50.41,50.45,94392.0,38.7717,38.8025,38.7717,38.8025,94392.0
2017-11-03 15:30:00,50.45,50.46,50.36,50.36,75778.0,38.8025,38.8102,38.7333,38.7333,75778.0
2017-11-03 15:40:00,50.37,50.39,50.27,50.31,125753.0,38.7409,38.7563,38.664,38.6948,125753.0
2017-11-03 15:50:00,50.32,50.32,50.28,50.31,268115.0,38.7025,38.7025,38.6717,38.6948,268115.0
2017-11-06 09:30:00,50.29,50.41,49.77,49.79,94229.0,38.6794,38.7717,38.2795,38.2949,94229.0
2017-11-06 09:40:00,49.8,49.82,49.7,49.76,75022.0,38.3025,38.3179,38.2256,38.2718,75022.0
2017-11-06 09:50:00,49.75,49.77,49.59,49.6,71372.0,38.2641,38.2795,38.141,38.1487,71372.0
2017-11-06 10:00:00,49.6,49.81,49.59,49.8,53825.0,38.1487,38.3102,38.141,38.3025,53825.0
2017-11-06 10:10:00,49.81,49.85,49.75,49.85,55592.0,38.3102,38.341,38.2641,38.341,55592.0
2017-11-06 10:20:00,49.84,49.97,49.81,49.96,49917.0,38.3333,38.4333,38.3102,38.4256,49917.0
2017-11-06 10:30:00,49.97,50.05,49.95,50.05,37106.0,38.4333,38.4948,38.4179,38.4948,37106.0
2017-11-06 10:40:00,50.05,50.06,49.87,49.88,46425.0,38.4948,38.5025,38.3564,38.3641,46425.0
2017-11-06 10:50:00,49.88,50.0,49.85,49.99,39129.0,38.3641,38.4564,38.341,38.4487,39129.0
2017-11-06 11:00:00,49.99,50.02,49.91,49.93,37052.0,38.4487,38.4718,38.3871,38.4025,37052.0
2017-11-06 11:10:00,49.94,50.0,49.91,49.97,27837.0,38.4102,38.4564,38.3871,38.4333,27837.0
2017-11-06 11:20:00,49.96,49.96,49.88,49.93,34470.0,38.4256,38.4256,38.3641,38.4025,34470.0
2017-11-06 11:30:00,49.92,49.99,49.91,49.97,35324.0,38.3948,38.4487,38.3871,38.4333,35324.0
2017-11-06 11:40:00,49.97,49.98,49.91,49.92,22232.0,38.4333,38.441,38.3871,38.3948,22232.0
2017-11-06 11:50:00,49.91,50.03,49.9,49.96,46289.0,38.3871,38.4794,38.3795,38.4256,46289.0
2017-11-06 12:00:00,49.95,49.99,49.84,49.85,31890.0,38.4179,38.4487,38.3333,38.341,31890.0
2017-11-06 12:10:00,49.85,49.91,49.85,49.87,24728.0,38.341,38.3871,38.341,38.3564,24728.0
2017-11-06 12:20:00,49.87,49.88,49.79,49.86,39564.0,38.3564,38.3641,38.2949,38.3487,39564.0
2017-11-06 12:30:00,49.87,49.89,49.85,49.87,26458.0,38.3564,38.3718,38.341,38.3564,26458.0
2017-11-06 12:40:00,49.87,49.87,49.78,49.78,24638.0,38.3564,38.3564,38.2872,38.2872,24638.0
2017-11-06 12:50:00,49.78,49.83,49.75,49.75,32813.0,38.2872,38.3256,38.2641,38.2641,32813.0
2017-11-06 13:00:00,49.76,49.82,49.73,49.78,30899.0,38.2718,38.3179,38.2487,38.2872,30899.0
2017-11-06 13:10:00,49.79,49.79,49.7,49.72,43912.0,38.2949,38.2949,38.2256,38.241,43912.0
2017-11-06 13:20:00,49.72,49.73,49.66,49.66,136891.0,38.241,38.2487,38.1949,38.1949,136891.0
2017-11-06 13:30:00,49.66,49.67,49.61,49.62,38922.0,38.1949,38.2026,38.1564,38.1641,38922.0
2017-11-06 13:40:00,49.62,49.63,49.59,49.59,34564.0,38.1641,38.1718,38.141,38.141,34564.0
2017-11-06 13:50:00,49.59,49.62,49.58,49.58,43065.0,38.141,38.1641,38.1333,38.1333,43065.0
2017-11-06 14:00:00,49.58,49.61,49.53,49.61,66469.0,38.1333,38.1564,38.0949,38.1564,66469.0
2017-11-06 14:10:00,49.61,49.68,49.58,49.68,46914.0,38.1564,38.2102,38.1333,38.2102,46914.0
2017-11-06 14:20:00,49.68,49.73,49.67,49.72,36679.0,38.2102,38.2487,38.2026,38.241,36679.0
2017-11-06 14:30:00,49.72,49.77,49.7,49.74,70302.0,38.241,38.2795,38.2256,38.2564,70302.0
2017-11-06 14:40:00,49.74,49.75,49.7,49.75,54946.0,38.2564,38.2641,38.2256,38.2641,54946.0
2017-11-06 14:50:00,49.75,49.8,49.74,49.75,64854.0,38.2641,38.3025,38.2564,38.2641,64854.0
2017-11-06 15:00:00,49.75,49.78,49.73,49.74,62581.0,38.2641,38.2872,38.2487,38.2564,62581.0
2017-11-06 15:10:00,49.73,49.79,49.73,49.76,351463.0,38.2487,38.2949,38.2487,38.2718,351463.0
2017-11-06 15:20:00,49.77,49.8,49.74,49.78,58510.0,38.2795,38.3025,38.2564,38.2872,58510.0
2017-11-06 15:30:00,49.78,49.85,49.77,49.83,118812.0,38.2872,38.341,38.2795,38.3256,118812.0
2017-11-06 15:40:00,49.83,49.85,49.71,49.73,141136.0,38.3256,38.341,38.2333,38.2487,141136.0
2017-11-06 15:50:00,49.73,49.73,49.63,49.65,288227.0,38.2487,38.2487,38.1718,38.1872,288227.0
2017-11-07 09:30:00,49.76,49.77,49.55,49.72,46679.0,38.2718,38.2795,38.1103,38.241,46679.0
2017-11-07 09:40:00,49.74,49.87,49.71,49.85,29040.0,38.2564,38.3564,38.2333,38.341,29040.0
2017-11-07 09:50:00,49.85,49.91,49.78,49.85,49116.0,38.341,38.3871,38.2872,38.341,49116.0
2017-11-07 10:00:00,49.86,49.98,49.86,49.87,41703.0,38.3487,38.441,38.3487,38.3564,41703.0
2017-11-07 10:10:00,49.86,49.86,49.77,49.79,31252.0,38.3487,38.3487,38.2795,38.2949,31252.0
2017-11-07 10:20:00,49.79,49.81,49.71,49.79,57439.0,38.2949,38.3102,38.2333,38.2949,57439.0
2017-11-07 10:30:00,49.79,49.79,49.68,49.69,49081.0,38.2949,38.2949,38.2102,38.2179,49081.0
2017-11-07 10:40:00,49.69,49.77,49.66,49.69,49201.0,38.2179,38.2795,38.1949,38.2179,49201.0
2017-11-07 10:50:00,49.7,49.79,49.67,49.79,52893.0,38.2256,38.2949,38.2026,38.2949,52893.0
2017-11-07 11:00:00,49.79,49.81,49.76,49.77,33643.0,38.2949,38.3102,38.2718,38.2795,33643.0
2017-11-07 11:10:00,49.77,49.84,49.77,49.83,43057.0,38.2795,38.3333,38.2795,38.3256,43057.0
2017-11-07 11:20:00,49.83,49.86,49.78,49.79,35853.0,38.3256,38.3487,38.2872,38.2949,35853.0
2017-11-07 11:30:00,49.78,49.81,49.72,49.72,46672.0,38.2872,38.3102,38.241,38.241,46672.0
2017-11-07 11:40:00,49.72,49.82,49.71,49.82,24024.0,38.241,38.3179,38.2333,38.3179,24024.0
2017-11-07 11:50:00,49.82,49.84,49.77,49.78,29654.0,38.3179,38.3333,38.2795,38.2872,29654.0
2017-11-07 12:00:00,49.78,49.81,49.67,49.69,55496.0,38.2872,38.3102,38.2026,38.2179,55496.0
2017-11-07 12:10:00,49.69,49.82,49.68,49.78,81470.0,38.2179,38.3179,38.2102,38.2872,81470.0
2017-11-07 12:20:00,49.79,49.84,49.78,49.83,19866.0,38.2949,38.3333,38.2872,38.3256,19866.0
2017-11-07 12:30:00,49.83,49.89,49.82,49.86,32307.0,38.3256,38.3718,38.3179,38.3487,32307.0
2017-11-07 12:40:00,49.86,49.87,49.82,49.83,20255.0,38.3487,38.3564,38.3179,38.3256,20255.0
2017-11-07 12:50:00,49.84,49.85,49.77,49.78,21271.0,38.3333,38.341,38.2795,38.2872,21271.0
2017-11-07 13:00:00,49.79,49.86,49.78,49.86,12726.0,38.2949,38.3487,38.2872,38.3487,12726.0
2017-11-07 13:10:00,49.86,49.92,49.84,49.91,24352.0,38.3487,38.3948,38.3333,38.3871,24352.0
2017-11-07 13:20:00,49.91,49.92,49.88,49.89,13630.0,38.3871,38.3948,38.3641,38.3718,13630.0
2017-11-07 13:30:00,49.9,49.93,49.88,49.9,15295.0,38.3795,38.4025,38.3641,38.3795,15295.0
2017-11-07 13:40:00,49.91,49.92,49.86,49.89,18662.0,38.3871,38.3948,38.3487,38.3718,18662.0
2017-11-07 13:50:00,49.89,49.92,49.79,49.8,68710.0,38.3718,38.3948,38.2949,38.3025,68710.0
2017-11-07 14:00:00,49.79,49.86,49.79,49.8,34996.0,38.2949,38.3487,38.2949,38.3025,34996.0
2017-11-07 14:10:00,49.8,49.81,49.71,49.72,36317.0,38.3025,38.3102,38.2333,38.241,36317.0
2017-11-07 14:20:00,49.72,49.8,49.71,49.8,29006.0,38.241,38.3025,38.2333,38.3025,29006.0
2017-11-07 14:30:00,49.8,49.84,49.79,49.84,18265.0,38.3025,38.3333,38.2949,38.3333,18265.0
2017-11-07 14:40:00,49.84,49.84,49.79,49.79,28717.0,38.3333,38.3333,38.2949,38.2949,28717.0
2017-11-07 14:50:00,49.8,49.89,49.78,49.88,130252.0,38.3025,38.3718,38.2872,38.3641,130252.0
2017-11-07 15:00:00,49.89,50.03,49.86,50.03,40159.0,38.3718,38.4794,38.3487,38.4794,40159.0
2017-11-07 15:10:00,50.03,50.05,49.95,49.98,109708.0,38.4794,38.4948,38.4179,38.441,109708.0
2017-11-07 15:20:00,49.98,50.03,49.95,50.01,79958.0,38.441,38.4794,38.4179,38.4641,79958.0
2017-11-07 15:30:00,50.01,50.02,49.95,49.98,192647.0,38.4641,38.4718,38.4179,38.441,192647.0
2017-11-07 15:40:00,49.98,49.98,49.93,49.97,108091.0,38.441,38.441,38.4025,38.4333,108091.0
2017-11-07 15:50:00,49.97,49.97,49.9,49.94,169062.0,38.4333,38.4333,38.3795,38.4102,169062.0
2017-11-08 09:30:00,49.84,50.08,49.84,49.98,37590.0,38.3333,38.5179,38.3333,38.441,37590.0
2017-11-08 09:40:00,50.0,50.15,49.95,50.11,76632.0,38.4564,38.5717,38.4179,38.541,76632.0
2017-11-08 09:50:00,50.12,50.19,50.09,50.17,24357.0,38.5487,38.6025,38.5256,38.5871,24357.0
2017-11-08 10:00:00,50.18,50.18,50.1,50.12,19146.0,38.5948,38.5948,38.5333,38.5487,19146.0
2017-11-08 10:10:00,50.13,50.18,50.11,50.13,34195.0,38.5564,38.5948,38.541,38.5564,34195.0
2017-11-08 10:20:00,50.13,50.13,50.06,50.12,51174.0,38.5564,38.5564,38.5025,38.5487,51174.0
2017-11-08 10:30:00,50.11,50.11,49.93,49.94,36134.0,38.541,38.541,38.4025,38.4102,36134.0
2017-11-08 10:40:00,49.94,49.95,49.79,49.84,60080.0,38.4102,38.4179,38.2949,38.3333,60080.0
2017-11-08 10:50:00,49.85,49.92,49.83,49.88,43993.0,38.341,38.3948,38.3256,38.3641,43993.0
2017-11-08 11:00:00,49.88,49.93,49.86,49.88,22717.0,38.3641,38.4025,38.3487,38.3641,22717.0
2017-11-08 11:10:00,49.89,49.92,49.86,49.86,30190.0,38.3718,38.3948,38.3487,38.3487,30190.0
2017-11-08 11:20:00,49.87,49.87,49.69,49.73,74785.0,38.3564,38.3564,38.2179,38.2487,74785.0
2017-11-08 11:30:00,49.73,49.82,49.7,49.81,72598.0,38.2487,38.3179,38.2256,38.3102,72598.0
2017-11-08 11:40:00,49.81,49.87,49.78,49.79,41526.0,38.3102,38.3564,38.2872,38.2949,41526.0
2017-11-08 11:50:00,49.8,49.84,49.8,49.83,16111.0,38.3025,38.3333,38.3025,38.3256,16111.0
2017-11-08 12:00:00,49.83,49.84,49.75,49.78,17870.0,38.3256,38.3333,38.2641,38.2872,17870.0
2017-11-08 12:10:00,49.77,49.78,49.72,49.76,18633.0,38.2795,38.2872,38.241,38.2718,18633.0
2017-11-08 12:20:00,49.77,49.82,49.73,49.81,52413.0,38.2795,38.3179,38.2487,38.3102,52413.0
2017-11-08 12:30:00,49.81,49.93,49.79,49.93,24676.0,38.3102,38.4025,38.2949,38.4025,24676.0
2017-11-08 12:40:00,49.92,49.93,49.88,49.9,14706.0,38.3948,38.4025,38.3641,38.3795,14706.0
2017-11-08 12:50:00,49.9,49.91,49.83,49.85,65047.0,38.3795,38.3871,38.3256,38.341,65047.0
2017-11-08 13:00:00,49.84,49.96,49.82,49.96,70710.0,38.3333,38.4256,38.3179,38.4256,70710.0
2017-11-08 13:10:00,49.96,50.0,49.92,49.92,19525.0,38.4256,38.4564,38.3948,38.3948,19525.0
2017-11-08 13:20:00,49.92,50.03,49.92,49.96,126172.0,38.3948,38.4794,38.3948,38.4256,126172.0
2017-11-08 13:30:00,49.96,49.98,49.93,49.94,95727.0,38.4256,38.441,38.4025,38.4102,95727.0
2017-11-08 13:40:00,49.95,50.07,49.93,50.06,37000.0,38.4179,38.5102,38.4025,38.5025,37000.0
2017-11-08 13:50:00,50.05,50.13,50.05,50.11,25519.0,38.4948,38.5564,38.4948,38.541,25519.0
2017-11-08 14:00:00,50.11,50.11,50.05,50.11,26820.0,38.541,38.541,38.4948,38.541,26820.0
2017-11-08 14:10:00,50.1,50.11,50.08,50.09,19321.0,38.5333,38.541,38.5179,38.5256,19321.0
2017-11-08 14:20:00,50.09,50.2,50.08,50.2,25062.0,38.5256,38.6102,38.5179,38.6102,25062.0
2017-11-08 14:30:00,50.2,50.22,50.15,50.17,29109.0,38.6102,38.6256,38.5717,38.5871,29109.0
2017-11-08 14:40:00,50.16,50.2,50.14,50.2,25245.0,38.5794,38.6102,38.564,38.6102,25245.0
2017-11-08 14:50:00,50.2,50.2,50.16,50.17,40580.0,38.6102,38.6102,38.5794,38.5871,40580.0
2017-11-08 15:00:00,50.16,50.18,50.13,50.16,59699.0,38.5794,38.5948,38.5564,38.5794,59699.0
2017-11-08 15:10:00,50.15,50.17,50.12,50.14,48639.0,38.5717,38.5871,38.5487,38.564,48639.0
2017-11-08 15:20:00,50.14,50.25,50.13,50.25,40576.0,38.564,38.6487,38.5564,38.6487,40576.0
2017-11-08 15:30:00,50.25,50.28,50.24,50.28,45021.0,38.6487,38.6717,38.641,38.6717,45021.0
2017-11-08 15:40:00,50.28,50.28,50.18,50.19,76024.0,38.6717,38.6717,38.5948,38.6025,76024.0
2017-11-08 15:50:00,50.19,50.23,50.17,50.21,177120.0,38.6025,38.6333,38.5871,38.6179,177120.0
2017-11-09 09:30:00,50.05,50.29,49.92,50.27,41828.0,38.4948,38.6794,38.3948,38.664,41828.0
2017-11-09 09:40:00,50.26,50.43,50.24,50.43,44271.0,38.6563,38.7871,38.641,38.7871,44271.0
2017-11-09 09:50:00,50.43,50.44,50.33,50.38,31870.0,38.7871,38.7948,38.7102,38.7486,31870.0
2017-11-09 10:00:00,50.39,50.44,50.36,50.43,43173.0,38.7563,38.7948,38.7333,38.7871,43173.0
2017-11-09 10:10:00,50.43,50.5,50.29,50.44,56280.0,38.7871,38.8409,38.6794,38.7948,56280.0
2017-11-09 10:20:00,50.44,50.49,50.41,50.43,42401.0,38.7948,38.8332,38.7717,38.7871,42401.0
2017-11-09 10:30:00,50.43,50.43,50.25,50.26,51076.0,38.7871,38.7871,38.6487,38.6563,51076.0
2017-11-09 10:40:00,50.26,50.28,50.13,50.14,63357.0,38.6563,38.6717,38.5564,38.564,63357.0
2017-11-09 10:50:00,50.14,50.24,50.11,50.23,58935.0,38.564,38.641,38.541,38.6333,58935.0
2017-11-09 11:00:00,50.23,50.27,50.13,50.16,73904.0,38.6333,38.664,38.5564,38.5794,73904.0
2017-11-09 11:10:00,50.15,50.16,50.07,50.12,25856.0,38.5717,38.5794,38.5102,38.5487,25856.0
2017-11-09 11:20:00,50.12,50.18,50.1,50.16,25623.0,38.5487,38.5948,38.5333,38.5794,25623.0
2017-11-09 11:30:00,50.16,50.16,50.08,50.08,19514.0,38.5794,38.5794,38.5179,38.5179,19514.0
2017-11-09 11:40:00,50.08,50.17,50.07,50.16,30027.0,38.5179,38.5871,38.5102,38.5794,30027.0
2017-11-09 11:50:00,50.16,50.25,50.14,50.23,42442.0,38.5794,38.6487,38.564,38.6333,42442.0
2017-11-09 12:00:00,50.24,50.24,50.1,50.1,20836.0,38.641,38.641,38.5333,38.5333,20836.0
2017-11-09 12:10:00,50.1,50.16,50.06,50.15,35635.0,38.5333,38.5794,38.5025,38.5717,35635.0
2017-11-09 12:20:00,50.14,50.14,50.06,50.08,27067.0,38.564,38.564,38.5025,38.5179,27067.0
2017-11-09 12:30:00,50.08,50.15,50.07,50.08,44632.0,38.5179,38.5717,38.5102,38.5179,44632.0
2017-11-09 12:40:00,50.08,50.1,50.05,50.09,35588.0,38.5179,38.5333,38.4948,38.5256,35588.0
2017-11-09 12:50:00,50.1,50.13,49.98,50.01,31199.0,38.5333,38.5564,38.441,38.4641,31199.0
2017-11-09 13:00:00,50.01,50.06,49.99,50.04,26757.0,38.4641,38.5025,38.4487,38.4871,26757.0
2017-11-09 13:10:00,50.04,50.1,50.04,50.08,17622.0,38.4871,38.5333,38.4871,38.5179,17622.0
2017-11-09 13:20:00,50.08,50.14,50.05,50.14,26244.0,38.5179,38.564,38.4948,38.564,26244.0
2017-11-09 13:30:00,50.14,50.19,50.13,50.14,38234.0,38.564,38.6025,38.5564,38.564,38234.0
2017-11-09 13:40:00,50.14,50.14,50.1,50.12,27109.0,38.564,38.564,38.5333,38.5487,27109.0
2017-11-09 13:50:00,50.12,50.12,50.02,50.05,21269.0,38.5487,38.5487,38.4718,38.4948,21269.0
2017-11-09 14:00:00,50.04,50.09,50.03,50.08,24993.0,38.4871,38.5256,38.4794,38.5179,24993.0
2017-11-09 14:10:00,50.09,50.11,50.07,50.09,22009.0,38.5256,38.541,38.5102,38.5256,22009.0
2017-11-09 14:20:00,50.09,50.15,50.07,50.15,27561.0,38.5256,38.5717,38.5102,38.5717,27561.0
2017-11-09 14:30:00,50.15,50.15,50.07,50.07,31971.0,38.5717,38.5717,38.5102,38.5102,31971.0
2017-11-09 14:40:00,50.08,50.11,50.04,50.05,24786.0,38.5179,38.541,38.4871,38.4948,24786.0
2017-11-09 14:50:00,50.05,50.08,50.05,50.05,22824.0,38.4948,38.5179,38.4948,38.4948,22824.0
2017-11-09 15:00:00,50.05,50.13,50.05,50.13,26701.0,38.4948,38.5564,38.4948,38.5564,26701.0
2017-11-09 15:10:00,50.12,50.17,50.09,50.16,27497.0,38.5487,38.5871,38.5256,38.5794,27497.0
2017-11-09 15:20:00,50.16,50.22,50.14,50.21,35293.0,38.5794,38.6256,38.564,38.6179,35293.0
2017-11-09 15:30:00,50.2,50.25,50.2,50.22,42070.0,38.6102,38.6487,38.6102,38.6256,42070.0
2017-11-09 15:40:00,50.22,50.29,50.2,50.2,108479.0,38.6256,38.6794,38.6102,38.6102,108479.0
2017-11-09 15:50:00,50.2,50.32,50.19,50.28,235437.0,38.6102,38.7025,38.6025,38.6717,235437.0
2017-11-10 09:30:00,49.94,50.18,49.94,50.06,39885.0,38.4102,38.5948,38.4102,38.5025,39885.0
2017-11-10 09:40:00,50.05,50.15,50.04,50.14,31439.0,38.4948,38.5717,38.4871,38.564,31439.0
2017-11-10 09:50:00,50.14,50.19,50.11,50.13,18918.0,38.564,38.6025,38.541,38.5564,18918.0
2017-11-10 10:00:00,50.13,50.25,50.08,50.16,27673.0,38.5564,38.6487,38.5179,38.5794,27673.0
2017-11-10 10:10:00,50.15,50.28,50.13,50.27,61782.0,38.5717,38.6717,38.5564,38.664,61782.0
2017-11-10 10:20:00,50.28,50.29,50.18,50.19,50935.0,38.6717,38.6794,38.5948,38.6025,50935.0
2017-11-10 10:30:00,50.18,50.22,50.15,50.22,20373.0,38.5948,38.6256,38.5717,38.6256,20373.0
2017-11-10 10:40:00,50.21,50.21,50.16,50.17,23758.0,38.6179,38.6179,38.5794,38.5871,23758.0
2017-11-10 10:50:00,50.17,50.29,50.14,50.26,21711.0,38.5871,38.6794,38.564,38.6563,21711.0
2017-11-10 11:00:00,50.27,50.27,50.2,50.23,31601.0,38.664,38.664,38.6102,38.6333,31601.0
2017-11-10 11:10:00,50.23,50.25,50.18,50.21,35522.0,38.6333,38.6487,38.5948,38.6179,35522.0
2017-11-10 11:20:00,50.21,50.25,50.11,50.11,21448.0,38.6179,38.6487,38.541,38.541,21448.0
2017-11-10 11:30:00,50.11,50.16,50.1,50.13,15094.0,38.541,38.5794,38.5333,38.5564,15094.0
2017-11-10 11:40:00,50.13,50.14,50.08,50.09,14697.0,38.5564,38.564,38.5179,38.5256,14697.0
2017-11-10 11:50:00,50.09,50.17,50.09,50.15,16476.0,38.5256,38.5871,38.5256,38.5717,16476.0
2017-11-10 12:00:00,50.15,50.19,50.13,50.18,16198.0,38.5717,38.6025,38.5564,38.5948,16198.0
2017-11-10 12:10:00,50.17,50.24,50.17,50.18,23214.0,38.5871,38.641,38.5871,38.5948,23214.0
2017-11-10 12:20:00,50.18,50.25,50.14,50.24,50619.0,38.5948,38.6487,38.564,38.641,50619.0
2017-11-10 12:30:00,50.25,50.25,50.17,50.17,55625.0,38.6487,38.6487,38.5871,38.5871,55625.0
2017-11-10 12:40:00,50.17,50.22,50.17,50.19,30933.0,38.5871,38.6256,38.5871,38.6025,30933.0
2017-11-10 12:50:00,50.2,50.2,50.18,50.18,12564.0,38.6102,38.6102,38.5948,38.5948,12564.0
2017-11-10 13:00:00,50.19,50.19,50.16,50.17,21763.0,38.6025,38.6025,38.5794,38.5871,21763.0
2017-11-10 13:10:00,50.17,50.24,50.17,50.22,104751.0,38.5871,38.641,38.5871,38.6256,104751.0
2017-11-10 13:20:00,50.22,50.27,50.2,50.25,41635.0,38.6256,38.664,38.6102,38.6487,41635.0
2017-11-10 13:30:00,50.24,50.26,50.22,50.23,19755.0,38.641,38.6563,38.6256,38.6333,19755.0
2017-11-10 13:40:00,50.23,50.29,50.23,50.27,33055.0,38.6333,38.6794,38.6333,38.664,33055.0
2017-11-10 13:50:00,50.27,50.3,50.22,50.3,90546.0,38.664,38.6871,38.6256,38.6871,90546.0
2017-11-10 14:00:00,50.3,50.36,50.28,50.35,434669.0,38.6871,38.7333,38.6717,38.7256,434669.0
2017-11-10 14:10:00,50.35,50.42,50.33,50.41,41269.0,38.7256,38.7794,38.7102,38.7717,41269.0
2017-11-10 14:20:00,50.42,50.42,50.37,50.41,41265.0,38.7794,38.7794,38.7409,38.7717,41265.0
2017-11-10 14:30:00,50.41,50.42,50.33,50.34,47066.0,38.7717,38.7794,38.7102,38.7179,47066.0
2017-11-10 14:40:00,50.34,50.36,50.31,50.33,27211.0,38.7179,38.7333,38.6948,38.7102,27211.0
2017-11-10 14:50:00,50.34,50.36,50.31,50.34,31095.0,38.7179,38.7333,38.6948,38.7179,31095.0
2017-11-10 15:00:00,50.34,50.41,50.33,50.41,95878.0,38.7179,38.7717,38.7102,38.7717,95878.0
2017-11-10 15:10:00,50.41,50.46,50.4,50.41,41860.0,38.7717,38.8102,38.764,38.7717,41860.0
2017-11-10 15:20:00,50.4,50.47,50.39,50.46,43295.0,38.764,38.8179,38.7563,38.8102,43295.0
2017-11-10 15:30:00,50.47,50.54,50.46,50.52,104503.0,38.8179,38.8717,38.8102,38.8563,104503.0
2017-11-10 15:40:00,50.52,50.52,50.44,50.45,125659.0,38.8563,38.8563,38.7948,38.8025,125659.0
2017-11-10 15:50:00,50.45,50.48,50.38,50.38,266633.0,38.8025,38.8255,38.7486,38.7486,266633.0
2017-11-13 09:30:00,50.52,50.64,50.49,50.63,51138.0,38.8563,38.9486,38.8332,38.9409,51138.0
2017-11-13 09:40:00,50.63,50.7,50.47,50.54,88661.0,38.9409,38.9948,38.8179,38.8717,88661.0
2017-11-13 09:50:00,50.53,50.64,50.48,50.6,46053.0,38.864,38.9486,38.8255,38.9178,46053.0
2017-11-13 10:00:00,50.59,50.59,50.43,50.49,61298.0,38.9102,38.9102,38.7871,38.8332,61298.0
2017-11-13 10:10:00,50.49,50.59,50.47,50.58,46981.0,38.8332,38.9102,38.8179,38.9025,46981.0
2017-11-13 10:20:00,50.58,50.61,50.52,50.6,33690.0,38.9025,38.9255,38.8563,38.9178,33690.0
2017-11-13 10:30:00,50.6,50.61,50.5,50.53,47720.0,38.9178,38.9255,38.8409,38.864,47720.0
2017-11-13 10:40:00,50.52,50.56,50.46,50.48,28407.0,38.8563,38.8871,38.8102,38.8255,28407.0
2017-11-13 10:50:00,50.48,50.6,50.45,50.59,34923.0,38.8255,38.9178,38.8025,38.9102,34923.0
2017-11-13 11:00:00,50.59,50.64,50.58,50.64,30520.0,38.9102,38.9486,38.9025,38.9486,30520.0
2017-11-13 11:10:00,50.64,50.66,50.61,50.64,17683.0,38.9486,38.964,38.9255,38.9486,17683.0
2017-11-13 11:20:00,50.64,50.67,50.61,50.61,56661.0,38.9486,38.9717,38.9255,38.9255,56661.0
2017-11-13 11:30:00,50.62,50.65,50.58,50.63,36081.0,38.9332,38.9563,38.9025,38.9409,36081.0
2017-11-13 11:40:00,50.63,50.71,50.62,50.69,20905.0,38.9409,39.0024,38.9332,38.9871,20905.0
2017-11-13 11:50:00,50.69,50.7,50.63,50.69,28509.0,38.9871,38.9948,38.9409,38.9871,28509.0
2017-11-13 12:00:00,50.69,50.77,50.68,50.76,28885.0,38.9871,39.0486,38.9794,39.0409,28885.0
2017-11-13 12:10:00,50.75,50.83,50.73,50.83,31714.0,39.0332,39.0947,39.0178,39.0947,31714.0
2017-11-13 12:20:00,50.83,50.91,50.82,50.91,40118.0,39.0947,39.1563,39.0871,39.1563,40118.0
2017-11-13 12:30:00,50.91,50.95,50.86,50.91,23662.0,39.1563,39.187,39.1178,39.1563,23662.0
2017-11-13 12:40:00,50.91,50.96,50.89,50.93,23492.0,39.1563,39.1947,39.1409,39.1717,23492.0
2017-11-13 12:50:00,50.93,50.93,50.87,50.9,160871.0,39.1717,39.1717,39.1255,39.1486,160871.0
2017-11-13 13:00:00,50.9,50.98,50.85,50.98,34728.0,39.1486,39.2101,39.1101,39.2101,34728.0
2017-11-13 13:10:00,50.98,50.98,50.89,50.94,29830.0,39.2101,39.2101,39.1409,39.1793,29830.0
2017-11-13 13:20:00,50.94,50.97,50.91,50.94,26745.0,39.1793,39.2024,39.1563,39.1793,26745.0
2017-11-13 13:30:00,50.93,50.94,50.85,50.86,37267.0,39.1717,39.1793,39.1101,39.1178,37267.0
2017-11-13 13:40:00,50.85,50.89,50.8,50.88,40659.0,39.1101,39.1409,39.0717,39.1332,40659.0
2017-11-13 13:50:00,50.87,50.95,50.85,50.95,55550.0,39.1255,39.187,39.1101,39.187,55550.0
2017-11-13 14:00:00,50.95,51.03,50.93,50.94,70677.0,39.187,39.2486,39.1717,39.1793,70677.0
2017-11-13 14:10:00,50.94,50.99,50.91,50.94,39842.0,39.1793,39.2178,39.1563,39.1793,39842.0
2017-11-13 14:20:00,50.94,50.96,50.9,50.91,32655.0,39.1793,39.1947,39.1486,39.1563,32655.0
2017-11-13 14:30:00,50.92,50.93,50.84,50.86,42697.0,39.164,39.1717,39.1024,39.1178,42697.0
2017-11-13 14:40:00,50.86,50.86,50.78,50.79,76164.0,39.1178,39.1178,39.0563,39.064,76164.0
2017-11-13 14:50:00,50.78,50.79,50.64,50.76,109597.0,39.0563,39.064,38.9486,39.0409,109597.0
2017-11-13 15:00:00,50.76,50.8,50.64,50.68,108648.0,39.0409,39.0717,38.9486,38.9794,108648.0
2017-11-13 15:10:00,50.68,50.74,50.66,50.73,46666.0,38.9794,39.0255,38.964,39.0178,46666.0
2017-11-13 15:20:00,50.73,50.79,50.49,50.52,174694.0,39.0178,39.064,38.8332,38.8563,174694.0
2017-11-13 15:30:00,50.52,50.74,50.51,50.71,107656.0,38.8563,39.0255,38.8486,39.0024,107656.0
2017-11-13 15:40:00,50.71,50.74,50.61,50.64,203048.0,39.0024,39.0255,38.9255,38.9486,203048.0
2017-11-13 15:50:00,50.64,50.7,50.62,50.67,331316.0,38.9486,38.9948,38.9332,38.9717,331316.0
2017-11-14 09:30:00,50.63,50.93,50.37,50.89,235570.0,38.9409,39.1717,38.7409,39.1409,235570.0
2017-11-14 09:40:00,50.9,51.01,50.86,50.91,69948.0,39.1486,39.2332,39.1178,39.1563,69948.0
2017-11-14 09:50:00,50.91,50.93,50.8,50.84,60443.0,39.1563,39.1717,39.0717,39.1024,60443.0
2017-11-14 10:00:00,50.84,51.02,50.79,51.02,51877.0,39.1024,39.2409,39.064,39.2409,51877.0
2017-11-14 10:10:00,51.02,51.06,50.89,50.9,43275.0,39.2409,39.2716,39.1409,39.1486,43275.0
2017-11-14 10:20:00,50.89,51.11,50.89,51.1,44976.0,39.1409,39.3101,39.1409,39.3024,44976.0
2017-11-14 10:30:00,51.1,51.14,51.07,51.08,36759.0,39.3024,39.3332,39.2793,39.287,36759.0
2017-11-14 10:40:00,51.09,51.2,51.07,51.18,56916.0,39.2947,39.3793,39.2793,39.3639,56916.0
2017-11-14 10:50:00,51.19,51.31,51.15,51.29,37534.0,39.3716,39.4639,39.3409,39.4485,37534.0
2017-11-14 11:00:00,51.28,51.31,51.24,51.26,43625.0,39.4409,39.4639,39.4101,39.4255,43625.0
2017-11-14 11:10:00,51.27,51.35,51.26,51.33,36849.0,39.4332,39.4947,39.4255,39.4793,36849.0
2017-11-14 11:20:00,51.34,51.34,51.23,51.24,40302.0,39.487,39.487,39.4024,39.4101,40302.0
2017-11-14 11:30:00,51.25,51.27,51.22,51.25,52197.0,39.4178,39.4332,39.3947,39.4178,52197.0
2017-11-14 11:40:00,51.25,51.37,51.25,51.34,41223.0,39.4178,39.5101,39.4178,39.487,41223.0
2017-11-14 11:50:00,51.35,51.42,51.34,51.4,38514.0,39.4947,39.5485,39.487,39.5331,38514.0
2017-11-14 12:00:00,51.41,51.47,51.37,51.37,29756.0,39.5408,39.587,39.5101,39.5101,29756.0
2017-11-14 12:10:00,51.37,51.51,51.34,51.5,28007.0,39.5101,39.6178,39.487,39.6101,28007.0
2017-11-14 12:20:00,51.51,51.52,51.46,51.47,34667.0,39.6178,39.6254,39.5793,39.587,34667.0
2017-11-14 12:30:00,51.48,51.48,51.41,51.42,31453.0,39.5947,39.5947,39.5408,39.5485,31453.0
2017-11-14 12:40:00,51.42,51.45,51.37,51.43,30797.0,39.5485,39.5716,39.5101,39.5562,30797.0
2017-11-14 12:50:00,51.42,51.48,51.39,51.43,28333.0,39.5485,39.5947,39.5255,39.5562,28333.0
2017-11-14 13:00:00,51.44,51.51,51.41,51.51,28243.0,39.5639,39.6178,39.5408,39.6178,28243.0
2017-11-14 13:10:00,51.51,51.51,51.39,51.4,23662.0,39.6178,39.6178,39.5255,39.5331,23662.0
2017-11-14 13:20:00,51.41,51.51,51.4,51.49,24859.0,39.5408,39.6178,39.5331,39.6024,24859.0
2017-11-14 13:30:00,51.49,51.5,51.45,51.47,29460.0,39.6024,39.6101,39.5716,39.587,29460.0
2017-11-14 13:40:00,51.47,51.52,51.46,51.47,31485.0,39.587,39.6254,39.5793,39.587,31485.0
2017-11-14 13:50:00,51.47,51.52,51.45,51.52,31958.0,39.587,39.6254,39.5716,39.6254,31958.0
2017-11-14 14:00:00,51.52,51.57,51.51,51.53,41603.0,39.6254,39.6639,39.6178,39.6331,41603.0
2017-11-14 14:10:00,51.53,51.59,51.51,51.57,45251.0,39.6331,39.6793,39.6178,39.6639,45251.0
2017-11-14 14:20:00,51.58,51.6,51.53,51.59,60940.0,39.6716,39.687,39.6331,39.6793,60940.0
2017-11-14 14:30:00,51.59,51.66,51.58,51.61,48360.0,39.6793,39.7331,39.6716,39.6947,48360.0
2017-11-14 14:40:00,51.61,51.68,51.6,51.61,53399.0,39.6947,39.7485,39.687,39.6947,53399.0
2017-11-14 14:50:00,51.61,51.66,51.61,51.65,40155.0,39.6947,39.7331,39.6947,39.7254,40155.0
2017-11-14 15:00:00,51.65,51.66,51.48,51.51,75344.0,39.7254,39.7331,39.5947,39.6178,75344.0
2017-11-14 15:10:00,51.52,51.58,51.5,51.58,61275.0,39.6254,39.6716,39.6101,39.6716,61275.0
2017-11-14 15:20:00,51.58,51.62,51.57,51.6,61215.0,39.6716,39.7024,39.6639,39.687,61215.0
2017-11-14 15:30:00,51.6,51.65,51.59,51.65,103071.0,39.687,39.7254,39.6793,39.7254,103071.0
2017-11-14 15:40:00,51.64,51.65,51.57,51.64,150758.0,39.7177,39.7254,39.6639,39.7177,150758.0
2017-11-14 15:50:00,51.64,51.73,51.63,51.71,377065.0,39.7177,39.787,39.71,39.7716,377065.0
2017-11-15 09:30:00,51.82,52.12,51.7,51.74,54113.0,39.8562,40.0869,39.7639,39.7947,54113.0
2017-11-15 09:40:00,51.74,51.79,51.58,51.64,36420.0,39.7947,39.8331,39.6716,39.7177,36420.0
2017-11-15 09:50:00,51.65,51.78,51.62,51.67,54003.0,39.7254,39.8254,39.7024,39.7408,54003.0
2017-11-15 10:00:00,51.67,51.68,51.52,51.68,40007.0,39.7408,39.7485,39.6254,39.7485,40007.0
2017-11-15 10:10:00,51.68,51.8,51.58,51.77,71462.0,39.7485,39.8408,39.6716,39.8177,71462.0
2017-11-15 10:20:00,51.77,51.79,51.68,51.72,42346.0,39.8177,39.8331,39.7485,39.7793,42346.0
2017-11-15 10:30:00,51.72,51.72,51.61,51.63,30346.0,39.7793,39.7793,39.6947,39.71,30346.0
2017-11-15 10:40:00,51.64,51.67,51.54,51.55,29933.0,39.7177,39.7408,39.6408,39.6485,29933.0
2017-11-15 10:50:00,51.54,51.54,51.4,51.43,38519.0,39.6408,39.6408,39.5331,39.5562,38519.0
2017-11-15 11:00:00,51.42,51.44,51.35,51.37,70921.0,39.5485,39.5639,39.4947,39.5101,70921.0
2017-11-15 11:10:00,51.37,51.38,51.32,51.34,39928.0,39.5101,39.5178,39.4716,39.487,39928.0
2017-11-15 11:20:00,51.35,51.35,51.21,51.21,60574.0,39.4947,39.4947,39.387,39.387,60574.0
2017-11-15 11:30:00,51.21,51.34,51.15,51.29,246794.0,39.387,39.487,39.3409,39.4485,246794.0
2017-11-15 11:40:00,51.29,51.32,51.24,51.28,198114.0,39.4485,39.4716,39.4101,39.4409,198114.0
2017-11-15 11:50:00,51.29,51.34,51.28,51.32,112413.0,39.4485,39.487,39.4409,39.4716,112413.0
2017-11-15 12:00:00,51.32,51.5,51.31,51.46,215666.0,39.4716,39.6101,39.4639,39.5793,215666.0
2017-11-15 12:10:00,51.46,51.51,51.44,51.48,52619.0,39.5793,39.6178,39.5639,39.5947,52619.0
2017-11-15 12:20:00,51.48,51.48,51.41,51.44,41185.0,39.5947,39.5947,39.5408,39.5639,41185.0
2017-11-15 12:30:00,51.44,51.44,51.38,51.39,26895.0,39.5639,39.5639,39.5178,39.5255,26895.0
2017-11-15 12:40:00,51.38,51.41,51.34,51.4,26481.0,39.5178,39.5408,39.487,39.5331,26481.0
2017-11-15 12:50:00,51.39,51.46,51.38,51.39,118919.0,39.5255,39.5793,39.5178,39.5255,118919.0
2017-11-15 13:00:00,51.39,51.41,51.33,51.36,30533.0,39.5255,39.5408,39.4793,39.5024,30533.0
2017-11-15 13:10:00,51.36,51.43,51.34,51.4,29185.0,39.5024,39.5562,39.487,39.5331,29185.0
2017-11-15 13:20:00,51.4,51.46,51.4,51.45,26083.0,39.5331,39.5793,39.5331,39.5716,26083.0
2017-11-15 13:30:00,51.45,51.49,51.3,51.34,62504.0,39.5716,39.6024,39.4562,39.487,62504.0
2017-11-15 13:40:00,51.34,51.36,51.31,51.36,18041.0,39.487,39.5024,39.4639,39.5024,18041.0
2017-11-15 13:50:00,51.35,51.4,51.35,51.39,45580.0,39.4947,39.5331,39.4947,39.5255,45580.0
2017-11-15 14:00:00,51.38,51.39,51.31,51.34,37875.0,39.5178,39.5255,39.4639,39.487,37875.0
2017-11-15 14:10:00,51.33,51.42,51.32,51.41,97804.0,39.4793,39.5485,39.4716,39.5408,97804.0
2017-11-15 14:20:00,51.41,51.48,51.37,51.43,83855.0,39.5408,39.5947,39.5101,39.5562,83855.0
2017-11-15 14:30:00,51.43,51.44,51.28,51.3,151196.0,39.5562,39.5639,39.4409,39.4562,151196.0
2017-11-15 14:40:00,51.3,51.39,51.29,51.38,35733.0,39.4562,39.5255,39.4485,39.5178,35733.0
2017-11-15 14:50:00,51.37,51.43,51.36,51.36,110334.0,39.5101,39.5562,39.5024,39.5024,110334.0
2017-11-15 15:00:00,51.36,51.39,51.34,51.39,159290.0,39.5024,39.5255,39.487,39.5255,159290.0
2017-11-15 15:10:00,51.38,51.42,51.36,51.39,73537.0,39.5178,39.5485,39.5024,39.5255,73537.0
2017-11-15 15:20:00,51.38,51.41,51.36,51.37,52380.0,39.5178,39.5408,39.5024,39.5101,52380.0
2017-11-15 15:30:00,51.37,51.37,51.28,51.31,84600.0,39.5101,39.5101,39.4409,39.4639,84600.0
2017-11-15 15:40:00,51.31,51.39,51.3,51.38,138644.0,39.4639,39.5255,39.4562,39.5178,138644.0
2017-11-15 15:50:00,51.38,51.38,51.3,51.33,484543.0,39.5178,39.5178,39.4562,39.4793,484543.0
2017-11-16 09:30:00,51.28,51.34,51.01,51.23,136563.0,39.4409,39.487,39.2332,39.4024,136563.0
2017-11-16 09:40:00,51.23,51.28,51.11,51.21,81908.0,39.4024,39.4409,39.3101,39.387,81908.0
2017-11-16 09:50:00,51.2,51.2,51.11,51.18,39028.0,39.3793,39.3793,39.3101,39.3639,39028.0
2017-11-16 10:00:00,51.18,51.21,51.03,51.13,114780.0,39.3639,39.387,39.2486,39.3255,114780.0
2017-11-16 10:10:00,51.13,51.22,51.07,51.17,100987.0,39.3255,39.3947,39.2793,39.3562,100987.0
2017-11-16 10:20:00,51.17,51.2,51.06,51.07,38361.0,39.3562,39.3793,39.2716,39.2793,38361.0
2017-11-16 10:30:00,51.07,51.14,51.05,51.06,74383.0,39.2793,39.3332,39.264,39.2716,74383.0
2017-11-16 10:40:00,51.06,51.2,51.06,51.16,147769.0,39.2716,39.3793,39.2716,39.3486,147769.0
2017-11-16 10:50:00,51.15,51.22,51.15,51.19,65576.0,39.3409,39.3947,39.3409,39.3716,65576.0
2017-11-16 11:00:00,51.19,51.19,51.12,51.17,32919.0,39.3716,39.3716,39.3178,39.3562,32919.0
2017-11-16 11:10:00,51.17,51.2,51.14,51.17,26122.0,39.3562,39.3793,39.3332,39.3562,26122.0
2017-11-16 11:20:00,51.18,51.24,51.18,51.22,23559.0,39.3639,39.4101,39.3639,39.3947,23559.0
2017-11-16 11:30:00,51.2,51.22,51.14,51.2,29954.0,39.3793,39.3947,39.3332,39.3793,29954.0
2017-11-16 11:40:00,51.19,51.28,51.18,51.25,78319.0,39.3716,39.4409,39.3639,39.4178,78319.0
2017-11-16 11:50:00,51.25,51.26,51.21,51.21,16851.0,39.4178,39.4255,39.387,39.387,16851.0
2017-11-16 12:00:00,51.21,51.24,51.18,51.23,31702.0,39.387,39.4101,39.3639,39.4024,31702.0
2017-11-16 12:10:00,51.23,51.27,51.2,51.22,35274.0,39.4024,39.4332,39.3793,39.3947,35274.0
2017-11-16 12:20:00,51.22,51.26,51.2,51.24,31373.0,39.3947,39.4255,39.3793,39.4101,31373.0
2017-11-16 12:30:00,51.23,51.27,51.22,51.23,35781.0,39.4024,39.4332,39.3947,39.4024,35781.0
2017-11-16 12:40:00,51.23,51.23,51.19,51.2,24518.0,39.4024,39.4024,39.3716,39.3793,24518.0
2017-11-16 12:50:00,51.2,51.2,51.17,51.18,18562.0,39.3793,39.3793,39.3562,39.3639,18562.0
2017-11-16 13:00:00,51.18,51.22,51.17,51.22,22776.0,39.3639,39.3947,39.3562,39.3947,22776.0
2017-11-16 13:10:00,51.22,51.25,51.19,51.23,19506.0,39.3947,39.4178,39.3716,39.4024,19506.0
2017-11-16 13:20:00,51.24,51.26,51.21,51.22,17827.0,39.4101,39.4255,39.387,39.3947,17827.0
2017-11-16 13:30:00,51.23,51.23,51.19,51.21,22361.0,39.4024,39.4024,39.3716,39.387,22361.0
2017-11-16 13:40:00,51.2,51.25,51.2,51.21,20631.0,39.3793,39.4178,39.3793,39.387,20631.0
2017-11-16 13:50:00,51.21,51.26,51.2,51.25,24306.0,39.387,39.4255,39.3793,39.4178,24306.0
2017-11-16 14:00:00,51.25,51.33,51.23,51.32,34241.0,39.4178,39.4793,39.4024,39.4716,34241.0
2017-11-16 14:10:00,51.31,51.35,51.3,51.33,24185.0,39.4639,39.4947,39.4562,39.4793,24185.0
2017-11-16 14:20:00,51.33,51.36,51.28,51.28,40394.0,39.4793,39.5024,39.4409,39.4409,40394.0
2017-11-16 14:30:00,51.28,51.3,51.26,51.26,30260.0,39.4409,39.4562,39.4255,39.4255,30260.0
2017-11-16 14:40:00,51.27,51.3,51.23,51.29,85926.0,39.4332,39.4562,39.4024,39.4485,85926.0
2017-11-16 14:50:00,51.28,51.29,51.23,51.25,32317.0,39.4409,39.4485,39.4024,39.4178,32317.0
2017-11-16 15:00:00,51.26,51.27,51.23,51.26,40452.0,39.4255,39.4332,39.4024,39.4255,40452.0
2017-11-16 15:10:00,51.27,51.3,51.24,51.28,45034.0,39.4332,39.4562,39.4101,39.4409,45034.0
2017-11-16 15:20:00,51.28,51.29,51.25,51.26,66233.0,39.4409,39.4485,39.4178,39.4255,66233.0
2017-11-16 15:30:00,51.27,51.3,51.24,51.26,80357.0,39.4332,39.4562,39.4101,39.4255,80357.0
2017-11-16 15:40:00,51.27,51.28,51.24,51.24,106197.0,39.4332,39.4409,39.4101,39.4101,106197.0
2017-11-16 15:50:00,51.24,51.39,51.24,51.39,379397.0,39.4101,39.5255,39.4101,39.5255,379397.0
2017-11-17 09:30:00,51.08,51.23,51.02,51.16,140483.0,39.287,39.4024,39.2409,39.3486,140483.0
2017-11-17 09:40:00,51.16,51.28,51.14,51.26,71242.0,39.3486,39.4409,39.3332,39.4255,71242.0
2017-11-17 09:50:00,51.26,51.27,51.21,51.24,93519.0,39.4255,39.4332,39.387,39.4101,93519.0
2017-11-17 10:00:00,51.24,51.3,51.17,51.26,54060.0,39.4101,39.4562,39.3562,39.4255,54060.0
2017-11-17 10:10:00,51.26,51.32,51.23,51.28,39483.0,39.4255,39.4716,39.4024,39.4409,39483.0
2017-11-17 10:20:00,51.28,51.3,51.24,51.29,24062.0,39.4409,39.4562,39.4101,39.4485,24062.0
2017-11-17 10:30:00,51.29,51.34,51.29,51.32,37978.0,39.4485,39.487,39.4485,39.4716,37978.0
2017-11-17 10:40:00,51.31,51.33,51.2,51.22,65522.0,39.4639,39.4793,39.3793,39.3947,65522.0
2017-11-17 10:50:00,51.21,51.31,51.18,51.27,42117.0,39.387,39.4639,39.3639,39.4332,42117.0
2017-11-17 11:00:00,51.26,51.32,51.26,51.29,63773.0,39.4255,39.4716,39.4255,39.4485,63773.0
2017-11-17 11:10:00,51.28,51.3,51.22,51.26,76553.0,39.4409,39.4562,39.3947,39.4255,76553.0
2017-11-17 11:20:00,51.26,51.37,51.25,51.36,44763.0,39.4255,39.5101,39.4178,39.5024,44763.0
2017-11-17 11:30:00,51.35,51.43,51.33,51.36,42475.0,39.4947,39.5562,39.4793,39.5024,42475.0
2017-11-17 11:40:00,51.36,51.43,51.36,51.39,21859.0,39.5024,39.5562,39.5024,39.5255,21859.0
2017-11-17 11:50:00,51.39,51.44,51.37,51.41,26250.0,39.5255,39.5639,39.5101,39.5408,26250.0
2017-11-17 12:00:00,51.41,51.43,51.37,51.4,36583.0,39.5408,39.5562,39.5101,39.5331,36583.0
2017-11-17 12:10:00,51.4,51.45,51.39,51.45,25461.0,39.5331,39.5716,39.5255,39.5716,25461.0
2017-11-17 12:20:00,51.45,51.47,51.43,51.47,19858.0,39.5716,39.587,39.5562,39.587,19858.0
2017-11-17 12:30:00,51.47,51.5,51.47,51.48,18206.0,39.587,39.6101,39.587,39.5947,18206.0
2017-11-17 12:40:00,51.48,51.51,51.47,51.49,35729.0,39.5947,39.6178,39.587,39.6024,35729.0
2017-11-17 12:50:00,51.49,51.54,51.47,51.48,36036.0,39.6024,39.6408,39.587,39.5947,36036.0
2017-11-17 13:00:00,51.47,51.48,51.39,51.41,28836.0,39.587,39.5947,39.5255,39.5408,28836.0
2017-11-17 13:10:00,51.41,51.44,51.4,51.4,21553.0,39.5408,39.5639,39.5331,39.5331,21553.0
2017-11-17 13:20:00,51.39,51.41,51.33,51.38,32505.0,39.5255,39.5408,39.4793,39.5178,32505.0
2017-11-17 13:30:00,51.39,51.42,51.34,51.42,27615.0,39.5255,39.5485,39.487,39.5485,27615.0
2017-11-17 13:40:00,51.41,51.43,51.4,51.41,16702.0,39.5408,39.5562,39.5331,39.5408,16702.0
2017-11-17 13:50:00,51.4,51.43,51.37,51.4,30532.0,39.5331,39.5562,39.5101,39.5331,30532.0
2017-11-17 14:00:00,51.39,51.39,51.35,51.36,24314.0,39.5255,39.5255,39.4947,39.5024,24314.0
2017-11-17 14:10:00,51.35,51.41,51.34,51.38,29514.0,39.4947,39.5408,39.487,39.5178,29514.0
2017-11-17 14:20:00,51.38,51.4,51.35,51.39,23551.0,39.5178,39.5331,39.4947,39.5255,23551.0
2017-11-17 14:30:00,51.39,51.4,51.36,51.4,17036.0,39.5255,39.5331,39.5024,39.5331,17036.0
2017-11-17 14:40:00,51.4,51.44,51.39,51.44,45960.0,39.5331,39.5639,39.5255,39.5639,45960.0
2017-11-17 14:50:00,51.43,51.44,51.41,51.44,23165.0,39.5562,39.5639,39.5408,39.5639,23165.0
2017-11-17 15:00:00,51.45,51.48,51.44,51.45,44612.0,39.5716,39.5947,39.5639,39.5716,44612.0
2017-11-17 15:10:00,51.45,51.47,51.39,51.41,38368.0,39.5716,39.587,39.5255,39.5408,38368.0
2017-11-17 15:20:00,51.41,51.43,51.37,51.39,88680.0,39.5408,39.5562,39.5101,39.5255,88680.0
2017-11-17 15:30:00,51.39,51.43,51.38,51.41,110713.0,39.5255,39.5562,39.5178,39.5408,110713.0
2017-11-17 15:40:00,51.41,51.45,51.37,51.44,186149.0,39.5408,39.5716,39.5101,39.5639,186149.0
2017-11-17 15:50:00,51.43,51.54,51.42,51.48,679649.0,39.5562,39.6408,39.5485,39.5947,679649.0
2017-11-20 09:30:00,51.53,51.63,51.36,51.39,56406.0,39.6331,39.71,39.5024,39.5255,56406.0
2017-11-20 09:40:00,51.39,51.46,51.26,51.46,56783.0,39.5255,39.5793,39.4255,39.5793,56783.0
2017-11-20 09:50:00,51.45,51.46,51.3,51.36,38755.0,39.5716,39.5793,39.4562,39.5024,38755.0
2017-11-20 10:00:00,51.35,51.37,51.27,51.31,60139.0,39.4947,39.5101,39.4332,39.4639,60139.0
2017-11-20 10:10:00,51.31,51.37,51.3,51.32,53078.0,39.4639,39.5101,39.4562,39.4716,53078.0
2017-11-20 10:20:00,51.32,51.38,51.31,51.35,78394.0,39.4716,39.5178,39.4639,39.4947,78394.0
2017-11-20 10:30:00,51.35,51.41,51.33,51.4,37494.0,39.4947,39.5408,39.4793,39.5331,37494.0
2017-11-20 10:40:00,51.41,51.43,51.34,51.37,34235.0,39.5408,39.5562,39.487,39.5101,34235.0
2017-11-20 10:50:00,51.37,51.42,51.35,51.42,35567.0,39.5101,39.5485,39.4947,39.5485,35567.0
2017-11-20 11:00:00,51.43,51.49,51.41,51.48,30905.0,39.5562,39.6024,39.5408,39.5947,30905.0
2017-11-20 11:10:00,51.48,51.56,51.45,51.45,28397.0,39.5947,39.6562,39.5716,39.5716,28397.0
2017-11-20 11:20:00,51.45,51.58,51.45,51.55,46286.0,39.5716,39.6716,39.5716,39.6485,46286.0
2017-11-20 11:30:00,51.55,51.58,51.51,51.58,50144.0,39.6485,39.6716,39.6178,39.6716,50144.0
2017-11-20 11:40:00,51.58,51.58,51.41,51.45,67648.0,39.6716,39.6716,39.5408,39.5716,67648.0
2017-11-20 11:50:00,51.45,51.51,51.44,51.49,43293.0,39.5716,39.6178,39.5639,39.6024,43293.0
2017-11-20 12:00:00,51.49,51.5,51.42,51.45,28729.0,39.6024,39.6101,39.5485,39.5716,28729.0
2017-11-20 12:10:00,51.44,51.59,51.43,51.58,60594.0,39.5639,39.6793,39.5562,39.6716,60594.0
2017-11-20 12:20:00,51.58,51.59,51.5,51.52,51077.0,39.6716,39.6793,39.6101,39.6254,51077.0
2017-11-20 12:30:00,51.51,51.58,51.5,51.56,29719.0,39.6178,39.6716,39.6101,39.6562,29719.0
2017-11-20 12:40:00,51.57,51.61,51.55,51.61,25146.0,39.6639,39.6947,39.6485,39.6947,25146.0
2017-11-20 12:50:00,51.61,51.62,51.58,51.6,22592.0,39.6947,39.7024,39.6716,39.687,22592.0
2017-11-20 13:00:00,51.59,51.6,51.57,51.6,24861.0,39.6793,39.687,39.6639,39.687,24861.0
2017-11-20 13:10:00,51.6,51.62,51.55,51.56,112634.0,39.687,39.7024,39.6485,39.6562,112634.0
2017-11-20 13:20:00,51.56,51.57,51.52,51.57,62116.0,39.6562,39.6639,39.6254,39.6639,62116.0
2017-11-20 13:30:00,51.57,51.58,51.5,51.51,70773.0,39.6639,39.6716,39.6101,39.6178,70773.0
2017-11-20 13:40:00,51.52,51.56,51.51,51.54,73196.0,39.6254,39.6562,39.6178,39.6408,73196.0
2017-11-20 13:50:00,51.54,51.54,51.5,51.53,71958.0,39.6408,39.6408,39.6101,39.6331,71958.0
2017-11-20 14:00:00,51.53,51.53,51.49,51.53,55684.0,39.6331,39.6331,39.6024,39.6331,55684.0
2017-11-20 14:10:00,51.52,51.56,51.51,51.52,51173.0,39.6254,39.6562,39.6178,39.6254,51173.0
2017-11-20 14:20:00,51.53,51.56,51.5,51.56,37222.0,39.6331,39.6562,39.6101,39.6562,37222.0
2017-11-20 14:30:00,51.55,51.55,51.52,51.53,28047.0,39.6485,39.6485,39.6254,39.6331,28047.0
2017-11-20 14:40:00,51.53,51.54,51.51,51.53,36692.0,39.6331,39.6408,39.6178,39.6331,36692.0
2017-11-20 14:50:00,51.53,51.58,51.52,51.57,39119.0,39.6331,39.6716,39.6254,39.6639,39119.0
2017-11-20 15:00:00,51.57,51.6,51.57,51.6,62723.0,39.6639,39.687,39.6639,39.687,62723.0
2017-11-20 15:10:00,51.6,51.62,51.53,51.53,65372.0,39.687,39.7024,39.6331,39.6331,65372.0
2017-11-20 15:20:00,51.53,51.57,51.52,51.54,67930.0,39.6331,39.6639,39.6254,39.6408,67930.0
2017-11-20 15:30:00,51.53,51.54,51.39,51.41,68204.0,39.6331,39.6408,39.5255,39.5408,68204.0
2017-11-20 15:40:00,51.41,51.44,51.4,51.44,116632.0,39.5408,39.5639,39.5331,39.5639,116632.0
2017-11-20 15:50:00,51.44,51.57,51.42,51.57,500707.0,39.5639,39.6639,39.5485,39.6639,500707.0
2017-11-21 09:30:00,51.65,51.73,51.5,51.72,80897.0,39.7254,39.787,39.6101,39.7793,80897.0
2017-11-21 09:40:00,51.72,51.78,51.51,51.52,38020.0,39.7793,39.8254,39.6178,39.6254,38020.0
2017-11-21 09:50:00,51.51,51.58,51.46,51.47,50945.0,39.6178,39.6716,39.5793,39.587,50945.0
2017-11-21 10:00:00,51.46,51.57,51.42,51.43,25004.0,39.5793,39.6639,39.5485,39.5562,25004.0
2017-11-21 10:10:00,51.44,51.55,51.42,51.55,23729.0,39.5639,39.6485,39.5485,39.6485,23729.0
2017-11-21 10:20:00,51.55,51.57,51.41,51.43,35757.0,39.6485,39.6639,39.5408,39.5562,35757.0
2017-11-21 10:30:00,51.43,51.51,51.43,51.51,18435.0,39.5562,39.6178,39.5562,39.6178,18435.0
2017-11-21 10:40:00,51.5,51.53,51.48,51.51,22721.0,39.6101,39.6331,39.5947,39.6178,22721.0
2017-11-21 10:50:00,51.51,51.51,51.41,51.43,21031.0,39.6178,39.6178,39.5408,39.5562,21031.0
2017-11-21 11:00:00,51.44,51.54,51.42,51.53,61253.0,39.5639,39.6408,39.5485,39.6331,61253.0
2017-11-21 11:10:00,51.52,51.53,51.42,51.43,42816.0,39.6254,39.6331,39.5485,39.5562,42816.0
2017-11-21 11:20:00,51.44,51.49,51.43,51.44,29842.0,39.5639,39.6024,39.5562,39.5639,29842.0
2017-11-21 11:30:00,51.45,51.52,51.43,51.52,28746.0,39.5716,39.6254,39.5562,39.6254,28746.0
2017-11-21 11:40:00,51.52,51.52,51.45,51.47,40129.0,39.6254,39.6254,39.5716,39.587,40129.0
2017-11-21 11:50:00,51.47,51.5,51.46,51.47,22359.0,39.587,39.6101,39.5793,39.587,22359.0
2017-11-21 12:00:00,51.48,51.54,51.48,51.51,37133.0,39.5947,39.6408,39.5947,39.6178,37133.0
2017-11-21 12:10:00,51.51,51.51,51.47,51.51,20639.0,39.6178,39.6178,39.587,39.6178,20639.0
2017-11-21 12:20:00,51.52,51.58,51.52,51.58,20290.0,39.6254,39.6716,39.6254,39.6716,20290.0
2017-11-21 12:30:00,51.58,51.58,51.53,51.54,15392.0,39.6716,39.6716,39.6331,39.6408,15392.0
2017-11-21 12:40:00,51.53,51.53,51.46,51.47,16714.0,39.6331,39.6331,39.5793,39.587,16714.0
2017-11-21 12:50:00,51.47,51.47,51.44,51.46,9125.0,39.587,39.587,39.5639,39.5793,9125.0
2017-11-21 13:00:00,51.46,51.51,51.46,51.46,42066.0,39.5793,39.6178,39.5793,39.5793,42066.0
2017-11-21 13:10:00,51.46,51.49,51.45,51.48,35066.0,39.5793,39.6024,39.5716,39.5947,35066.0
2017-11-21 13:20:00,51.48,51.53,51.47,51.51,22541.0,39.5947,39.6331,39.587,39.6178,22541.0
2017-11-21 13:30:00,51.52,51.55,51.5,51.55,19403.0,39.6254,39.6485,39.6101,39.6485,19403.0
2017-11-21 13:40:00,51.55,51.57,51.53,51.54,32618.0,39.6485,39.6639,39.6331,39.6408,32618.0
2017-11-21 13:50:00,51.54,51.55,51.5,51.54,19661.0,39.6408,39.6485,39.6101,39.6408,19661.0
2017-11-21 14:00:00,51.54,51.58,51.53,51.56,14885.0,39.6408,39.6716,39.6331,39.6562,14885.0
2017-11-21 14:10:00,51.57,51.63,51.56,51.62,24653.0,39.6639,39.71,39.6562,39.7024,24653.0
2017-11-21 14:20:00,51.62,51.65,51.6,51.61,26682.0,39.7024,39.7254,39.687,39.6947,26682.0
2017-11-21 14:30:00,51.61,51.63,51.58,51.61,26361.0,39.6947,39.71,39.6716,39.6947,26361.0
2017-11-21 14:40:00,51.61,51.61,51.57,51.58,27202.0,39.6947,39.6947,39.6639,39.6716,27202.0
2017-11-21 14:50:00,51.59,51.59,51.56,51.59,32055.0,39.6793,39.6793,39.6562,39.6793,32055.0
2017-11-21 15:00:00,51.59,51.6,51.56,51.57,27402.0,39.6793,39.687,39.6562,39.6639,27402.0
2017-11-21 15:10:00,51.56,51.57,51.5,51.5,33850.0,39.6562,39.6639,39.6101,39.6101,33850.0
2017-11-21 15:20:00,51.5,51.54,51.49,51.52,23640.0,39.6101,39.6408,39.6024,39.6254,23640.0
2017-11-21 15:30:00,51.52,51.53,51.49,51.49,45730.0,39.6254,39.6331,39.6024,39.6024,45730.0
2017-11-21 15:40:00,51.5,51.54,51.48,51.48,94581.0,39.6101,39.6408,39.5947,39.5947,94581.0
2017-11-21 15:50:00,51.48,51.61,51.48,51.6,595853.0,39.5947,39.6947,39.5947,39.687,595853.0
2017-11-22 09:30:00,51.53,51.58,51.42,51.44,41868.0,39.6331,39.6716,39.5485,39.5639,41868.0
2017-11-22 09:40:00,51.45,51.53,51.39,51.41,57739.0,39.5716,39.6331,39.5255,39.5408,57739.0
2017-11-22 09:50:00,51.4,51.42,51.28,51.31,42295.0,39.5331,39.5485,39.4409,39.4639,42295.0
2017-11-22 10:00:00,51.32,51.57,51.16,51.39,709835.0,39.4716,39.6639,39.3486,39.5255,709835.0
2017-11-22 10:10:00,51.39,51.47,51.35,51.4,36649.0,39.5255,39.587,39.4947,39.5331,36649.0
2017-11-22 10:20:00,51.4,51.44,51.34,51.36,56421.0,39.5331,39.5639,39.487,39.5024,56421.0
2017-11-22 10:30:00,51.36,51.38,51.28,51.3,49529.0,39.5024,39.5178,39.4409,39.4562,49529.0
2017-11-22 10:40:00,51.3,51.35,51.23,51.23,44470.0,39.4562,39.4947,39.4024,39.4024,44470.0
2017-11-22 10:50:00,51.23,51.27,51.15,51.26,45033.0,39.4024,39.4332,39.3409,39.4255,45033.0
2017-11-22 11:00:00,51.26,51.32,51.24,51.31,33486.0,39.4255,39.4716,39.4101,39.4639,33486.0
2017-11-22 11:10:00,51.31,51.34,51.27,51.27,25152.0,39.4639,39.487,39.4332,39.4332,25152.0
2017-11-22 11:20:00,51.26,51.28,51.21,51.23,27253.0,39.4255,39.4409,39.387,39.4024,27253.0
2017-11-22 11:30:00,51.22,51.24,51.21,51.21,14988.0,39.3947,39.4101,39.387,39.387,14988.0
2017-11-22 11:40:00,51.21,51.3,51.21,51.28,42088.0,39.387,39.4562,39.387,39.4409,42088.0
2017-11-22 11:50:00,51.28,51.3,51.21,51.23,26249.0,39.4409,39.4562,39.387,39.4024,26249.0
2017-11-22 12:00:00,51.24,51.25,51.21,51.23,16672.0,39.4101,39.4178,39.387,39.4024,16672.0
2017-11-22 12:10:00,51.22,51.26,51.2,51.25,14676.0,39.3947,39.4255,39.3793,39.4178,14676.0
2017-11-22 12:20:00,51.26,51.26,51.24,51.24,6137.0,39.4255,39.4255,39.4101,39.4101,6137.0
2017-11-22 12:30:00,51.24,51.26,51.22,51.23,29065.0,39.4101,39.4255,39.3947,39.4024,29065.0
2017-11-22 12:40:00,51.23,51.29,51.23,51.27,14312.0,39.4024,39.4485,39.4024,39.4332,14312.0
2017-11-22 12:50:00,51.26,51.27,51.22,51.24,10440.0,39.4255,39.4332,39.3947,39.4101,10440.0
2017-11-22 13:00:00,51.24,51.24,51.23,51.23,6020.0,39.4101,39.4101,39.4024,39.4024,6020.0
2017-11-22 13:10:00,51.22,51.25,51.22,51.23,29165.0,39.3947,39.4178,39.3947,39.4024,29165.0
2017-11-22 13:20:00,51.23,51.27,51.22,51.24,19695.0,39.4024,39.4332,39.3947,39.4101,19695.0
2017-11-22 13:30:00,51.25,51.25,51.23,51.23,10151.0,39.4178,39.4178,39.4024,39.4024,10151.0
2017-11-22 13:40:00,51.23,51.24,51.22,51.23,17359.0,39.4024,39.4101,39.3947,39.4024,17359.0
2017-11-22 13:50:00,51.24,51.27,51.23,51.26,21500.0,39.4101,39.4332,39.4024,39.4255,21500.0
2017-11-22 14:00:00,51.26,51.36,51.25,51.35,24530.0,39.4255,39.5024,39.4178,39.4947,24530.0
2017-11-22 14:10:00,51.35,51.42,51.32,51.33,31742.0,39.4947,39.5485,39.4716,39.4793,31742.0
2017-11-22 14:20:00,51.33,51.36,51.32,51.35,26935.0,39.4793,39.5024,39.4716,39.4947,26935.0
2017-11-22 14:30:00,51.35,51.35,51.31,51.32,13939.0,39.4947,39.4947,39.4639,39.4716,13939.0
2017-11-22 14:40:00,51.32,51.36,51.31,51.36,30252.0,39.4716,39.5024,39.4639,39.5024,30252.0
2017-11-22 14:50:00,51.36,51.39,51.35,51.37,30325.0,39.5024,39.5255,39.4947,39.5101,30325.0
2017-11-22 15:00:00,51.37,51.37,51.35,51.37,11729.0,39.5101,39.5101,39.4947,39.5101,11729.0
2017-11-22 15:10:00,51.36,51.38,51.35,51.38,42093.0,39.5024,39.5178,39.4947,39.5178,42093.0
2017-11-22 15:20:00,51.37,51.38,51.35,51.36,36886.0,39.5101,39.5178,39.4947,39.5024,36886.0
2017-11-22 15:30:00,51.36,51.4,51.35,51.38,51820.0,39.5024,39.5331,39.4947,39.5178,51820.0
2017-11-22 15:40:00,51.39,51.42,51.38,51.4,71042.0,39.5255,39.5485,39.5178,39.5331,71042.0
2017-11-22 15:50:00,51.39,51.4,51.36,51.38,160177.0,39.5255,39.5331,39.5024,39.5178,160177.0
2017-11-24 09:30:00,51.44,51.74,51.32,51.72,89391.0,39.5639,39.7947,39.4716,39.7793,89391.0
2017-11-24 09:40:00,51.73,51.79,51.63,51.63,57566.0,39.787,39.8331,39.71,39.71,57566.0
2017-11-24 09:50:00,51.63,51.75,51.63,51.65,41894.0,39.71,39.8023,39.71,39.7254,41894.0
2017-11-24 10:00:00,51.64,51.64,51.53,51.55,70142.0,39.7177,39.7177,39.6331,39.6485,70142.0
2017-11-24 10:10:00,51.55,51.61,51.52,51.54,35017.0,39.6485,39.6947,39.6254,39.6408,35017.0
2017-11-24 10:20:00,51.54,51.59,51.52,51.58,27545.0,39.6408,39.6793,39.6254,39.6716,27545.0
2017-11-24 10:30:00,51.58,51.59,51.49,51.49,31530.0,39.6716,39.6793,39.6024,39.6024,31530.0
2017-11-24 10:40:00,51.5,51.52,51.48,51.5,42360.0,39.6101,39.6254,39.5947,39.6101,42360.0
2017-11-24 10:50:00,51.49,51.52,51.45,51.46,28158.0,39.6024,39.6254,39.5716,39.5793,28158.0
2017-11-24 11:00:00,51.46,51.48,51.4,51.42,36227.0,39.5793,39.5947,39.5331,39.5485,36227.0
2017-11-24 11:10:00,51.43,51.47,51.38,51.38,28172.0,39.5562,39.587,39.5178,39.5178,28172.0
2017-11-24 11:20:00,51.39,51.41,51.36,51.36,88852.0,39.5255,39.5408,39.5024,39.5024,88852.0
2017-11-24 11:30:00,51.35,51.38,51.34,51.36,163705.0,39.4947,39.5178,39.487,39.5024,163705.0
2017-11-24 11:40:00,51.36,51.43,51.35,51.43,48415.0,39.5024,39.5562,39.4947,39.5562,48415.0
2017-11-24 11:50:00,51.43,51.43,51.35,51.36,104416.0,39.5562,39.5562,39.4947,39.5024,104416.0
2017-11-24 12:00:00,51.36,51.48,51.34,51.46,46446.0,39.5024,39.5947,39.487,39.5793,46446.0
2017-11-24 12:10:00,51.46,51.47,51.44,51.44,26436.0,39.5793,39.587,39.5639,39.5639,26436.0
2017-11-24 12:20:00,51.44,51.5,51.4,51.42,108383.0,39.5639,39.6101,39.5331,39.5485,108383.0
2017-11-24 12:30:00,51.42,51.49,51.42,51.47,30387.0,39.5485,39.6024,39.5485,39.587,30387.0
2017-11-24 12:40:00,51.47,51.48,51.4,51.4,44326.0,39.587,39.5947,39.5331,39.5331,44326.0
2017-11-24 12:50:00,51.41,51.56,51.39,51.55,382427.0,39.5408,39.6562,39.5255,39.6485,382427.0
2017-11-27 09:30:00,51.59,51.59,51.32,51.48,78185.0,39.6793,39.6793,39.4716,39.5947,78185.0
2017-11-27 09:40:00,51.5,51.52,51.4,51.46,53177.0,39.6101,39.6254,39.5331,39.5793,53177.0
2017-11-27 09:50:00,51.46,51.49,51.39,51.49,192784.0,39.5793,39.6024,39.5255,39.6024,192784.0
2017-11-27 10:00:00,51.51,51.57,51.45,51.53,52601.0,39.6178,39.6639,39.5716,39.6331,52601.0
2017-11-27 10:10:00,51.54,51.54,51.45,51.48,45356.0,39.6408,39.6408,39.5716,39.5947,45356.0
2017-11-27 10:20:00,51.48,51.52,51.47,51.47,45963.0,39.5947,39.6254,39.587,39.587,45963.0
2017-11-27 10:30:00,51.48,51.52,51.46,51.52,39242.0,39.5947,39.6254,39.5793,39.6254,39242.0
2017-11-27 10:40:00,51.52,51.52,51.48,51.48,25487.0,39.6254,39.6254,39.5947,39.5947,25487.0
2017-11-27 10:50:00,51.49,51.6,51.48,51.6,23602.0,39.6024,39.687,39.5947,39.687,23602.0
2017-11-27 11:00:00,51.59,51.59,51.55,51.55,29906.0,39.6793,39.6793,39.6485,39.6485,29906.0
2017-11-27 11:10:00,51.56,51.61,51.51,51.6,28373.0,39.6562,39.6947,39.6178,39.687,28373.0
2017-11-27 11:20:00,51.61,51.64,51.6,51.63,22548.0,39.6947,39.7177,39.687,39.71,22548.0
2017-11-27 11:30:00,51.62,51.66,51.6,51.65,24468.0,39.7024,39.7331,39.687,39.7254,24468.0
2017-11-27 11:40:00,51.66,51.71,51.64,51.7,18413.0,39.7331,39.7716,39.7177,39.7639,18413.0
2017-11-27 11:50:00,51.7,51.74,51.65,51.66,39541.0,39.7639,39.7947,39.7254,39.7331,39541.0
2017-11-27 12:00:00,51.66,51.69,51.65,51.65,17798.0,39.7331,39.7562,39.7254,39.7254,17798.0
2017-11-27 12:10:00,51.65,51.66,51.63,51.66,15063.0,39.7254,39.7331,39.71,39.7331,15063.0
2017-11-27 12:20:00,51.66,51.66,51.63,51.64,21501.0,39.7331,39.7331,39.71,39.7177,21501.0
2017-11-27 12:30:00,51.64,51.68,51.63,51.66,11637.0,39.7177,39.7485,39.71,39.7331,11637.0
2017-11-27 12:40:00,51.67,51.67,51.61,51.62,20669.0,39.7408,39.7408,39.6947,39.7024,20669.0
2017-11-27 12:50:00,51.62,51.64,51.6,51.6,11250.0,39.7024,39.7177,39.687,39.687,11250.0
2017-11-27 13:00:00,51.61,51.61,51.53,51.55,31848.0,39.6947,39.6947,39.6331,39.6485,31848.0
2017-11-27 13:10:00,51.54,51.58,51.53,51.58,20256.0,39.6408,39.6716,39.6331,39.6716,20256.0
2017-11-27 13:20:00,51.58,51.6,51.54,51.55,24139.0,39.6716,39.687,39.6408,39.6485,24139.0
2017-11-27 13:30:00,51.55,51.56,51.51,51.54,47061.0,39.6485,39.6562,39.6178,39.6408,47061.0
2017-11-27 13:40:00,51.54,51.58,51.51,51.52,125330.0,39.6408,39.6716,39.6178,39.6254,125330.0
2017-11-27 13:50:00,51.53,51.59,51.52,51.58,125903.0,39.6331,39.6793,39.6254,39.6716,125903.0
2017-11-27 14:00:00,51.58,51.58,51.54,51.54,26840.0,39.6716,39.6716,39.6408,39.6408,26840.0
2017-11-27 14:10:00,51.55,51.56,51.5,51.5,30280.0,39.6485,39.6562,39.6101,39.6101,30280.0
2017-11-27 14:20:00,51.51,51.56,51.49,51.55,50356.0,39.6178,39.6562,39.6024,39.6485,50356.0
2017-11-27 14:30:00,51.55,51.56,51.51,51.53,37286.0,39.6485,39.6562,39.6178,39.6331,37286.0
2017-11-27 14:40:00,51.54,51.58,51.53,51.56,30452.0,39.6408,39.6716,39.6331,39.6562,30452.0
2017-11-27 14:50:00,51.56,51.61,51.54,51.61,26996.0,39.6562,39.6947,39.6408,39.6947,26996.0
2017-11-27 15:00:00,51.61,51.67,51.6,51.67,36636.0,39.6947,39.7408,39.687,39.7408,36636.0
2017-11-27 15:10:00,51.66,51.7,51.66,51.7,30504.0,39.7331,39.7639,39.7331,39.7639,30504.0
2017-11-27 15:20:00,51.7,51.7,51.66,51.68,34288.0,39.7639,39.7639,39.7331,39.7485,34288.0
2017-11-27 15:30:00,51.67,51.68,51.6,51.61,74046.0,39.7408,39.7485,39.687,39.6947,74046.0
2017-11-27 15:40:00,51.61,51.62,51.58,51.61,125940.0,39.6947,39.7024,39.6716,39.6947,125940.0
2017-11-27 15:50:00,51.61,51.61,51.5,51.52,329253.0,39.6947,39.6947,39.6101,39.6254,329253.0
2017-11-28 09:30:00,51.71,51.9,51.71,51.82,38651.0,39.7716,39.9177,39.7716,39.8562,38651.0
2017-11-28 09:40:00,51.82,51.86,51.71,51.73,55477.0,39.8562,39.8869,39.7716,39.787,55477.0
2017-11-28 09:50:00,51.73,51.84,51.73,51.84,28236.0,39.787,39.8716,39.787,39.8716,28236.0
2017-11-28 10:00:00,51.83,51.87,51.75,51.87,106861.0,39.8639,39.8946,39.8023,39.8946,106861.0
2017-11-28 10:10:00,51.86,51.94,51.84,51.92,30322.0,39.8869,39.9485,39.8716,39.9331,30322.0
2017-11-28 10:20:00,51.91,51.91,51.81,51.82,57170.0,39.9254,39.9254,39.8485,39.8562,57170.0
2017-11-28 10:30:00,51.83,51.85,51.8,51.81,22730.0,39.8639,39.8793,39.8408,39.8485,22730.0
2017-11-28 10:40:00,51.82,51.89,51.77,51.81,307424.0,39.8562,39.91,39.8177,39.8485,307424.0
2017-11-28 10:50:00,51.82,51.88,51.8,51.84,95290.0,39.8562,39.9023,39.8408,39.8716,95290.0
2017-11-28 11:00:00,51.84,51.87,51.8,51.82,49310.0,39.8716,39.8946,39.8408,39.8562,49310.0
2017-11-28 11:10:00,51.82,51.86,51.81,51.84,33036.0,39.8562,39.8869,39.8485,39.8716,33036.0
2017-11-28 11:20:00,51.84,51.89,51.84,51.88,26639.0,39.8716,39.91,39.8716,39.9023,26639.0
2017-11-28 11:30:00,51.88,51.98,51.87,51.96,43646.0,39.9023,39.9792,39.8946,39.9639,43646.0
2017-11-28 11:40:00,51.97,51.97,51.92,51.96,25210.0,39.9715,39.9715,39.9331,39.9639,25210.0
2017-11-28 11:50:00,51.96,51.98,51.95,51.97,20874.0,39.9639,39.9792,39.9562,39.9715,20874.0
2017-11-28 12:00:00,51.98,51.99,51.95,51.98,40550.0,39.9792,39.9869,39.9562,39.9792,40550.0
2017-11-28 12:10:00,51.98,51.98,51.92,51.95,34864.0,39.9792,39.9792,39.9331,39.9562,34864.0
2017-11-28 12:20:00,51.94,51.99,51.93,51.96,21734.0,39.9485,39.9869,39.9408,39.9639,21734.0
2017-11-28 12:30:00,51.96,51.97,51.94,51.96,13600.0,39.9639,39.9715,39.9485,39.9639,13600.0
2017-11-28 12:40:00,51.96,52.0,51.95,51.98,25594.0,39.9639,39.9946,39.9562,39.9792,25594.0
2017-11-28 12:50:00,51.99,51.99,51.97,51.99,23351.0,39.9869,39.9869,39.9715,39.9869,23351.0
2017-11-28 13:00:00,51.99,51.99,51.87,51.89,46982.0,39.9869,39.9869,39.8946,39.91,46982.0
2017-11-28 13:10:00,51.88,51.95,51.86,51.87,37466.0,39.9023,39.9562,39.8869,39.8946,37466.0
2017-11-28 13:20:00,51.87,51.93,51.86,51.93,37586.0,39.8946,39.9408,39.8869,39.9408,37586.0
2017-11-28 13:30:00,51.93,51.95,51.88,51.91,24500.0,39.9408,39.9562,39.9023,39.9254,24500.0
2017-11-28 13:40:00,51.91,51.96,51.91,51.96,30264.0,39.9254,39.9639,39.9254,39.9639,30264.0
2017-11-28 13:50:00,51.96,51.98,51.92,51.96,37276.0,39.9639,39.9792,39.9331,39.9639,37276.0
2017-11-28 14:00:00,51.96,51.96,51.87,51.88,27767.0,39.9639,39.9639,39.8946,39.9023,27767.0
2017-11-28 14:10:00,51.88,51.91,51.84,51.89,32615.0,39.9023,39.9254,39.8716,39.91,32615.0
2017-11-28 14:20:00,51.89,51.93,51.88,51.9,33662.0,39.91,39.9408,39.9023,39.9177,33662.0
2017-11-28 14:30:00,51.9,51.92,51.87,51.89,18235.0,39.9177,39.9331,39.8946,39.91,18235.0
2017-11-28 14:40:00,51.89,51.93,51.88,51.9,35655.0,39.91,39.9408,39.9023,39.9177,35655.0
2017-11-28 14:50:00,51.91,51.93,51.89,51.92,23380.0,39.9254,39.9408,39.91,39.9331,23380.0
2017-11-28 15:00:00,51.92,51.92,51.89,51.91,19240.0,39.9331,39.9331,39.91,39.9254,19240.0
2017-11-28 15:10:00,51.92,51.94,51.87,51.89,38277.0,39.9331,39.9485,39.8946,39.91,38277.0
2017-11-28 15:20:00,51.89,51.9,51.8,51.82,49878.0,39.91,39.9177,39.8408,39.8562,49878.0
2017-11-28 15:30:00,51.83,51.95,51.8,51.93,94502.0,39.8639,39.9562,39.8408,39.9408,94502.0
2017-11-28 15:40:00,51.93,51.98,51.92,51.93,90337.0,39.9408,39.9792,39.9331,39.9408,90337.0
2017-11-28 15:50:00,51.94,52.04,51.93,52.04,258014.0,39.9485,40.0254,39.9408,40.0254,258014.0
2017-11-29 09:30:00,51.86,51.97,51.78,51.92,61128.0,39.8869,39.9715,39.8254,39.9331,61128.0
2017-11-29 09:40:00,51.92,51.97,51.79,51.88,67452.0,39.9331,39.9715,39.8331,39.9023,67452.0
2017-11-29 09:50:00,51.88,52.02,51.88,51.97,42051.0,39.9023,40.01,39.9023,39.9715,42051.0
2017-11-29 10:00:00,51.97,52.03,51.86,51.89,72933.0,39.9715,40.0177,39.8869,39.91,72933.0
2017-11-29 10:10:00,51.89,51.89,51.77,51.89,62112.0,39.91,39.91,39.8177,39.91,62112.0
2017-11-29 10:20:00,51.89,52.02,51.84,51.97,62461.0,39.91,40.01,39.8716,39.9715,62461.0
2017-11-29 10:30:00,51.97,52.17,51.97,52.15,281216.0,39.9715,40.1254,39.9715,40.11,281216.0
2017-11-29 10:40:00,52.16,52.17,52.06,52.08,37540.0,40.1177,40.1254,40.0408,40.0562,37540.0
2017-11-29 10:50:00,52.07,52.16,52.06,52.14,51455.0,40.0485,40.1177,40.0408,40.1023,51455.0
2017-11-29 11:00:00,52.15,52.24,52.14,52.23,59595.0,40.11,40.1792,40.1023,40.1715,59595.0
2017-11-29 11:10:00,52.23,52.26,52.14,52.16,47389.0,40.1715,40.1946,40.1023,40.1177,47389.0
2017-11-29 11:20:00,52.16,52.32,52.14,52.29,63180.0,40.1177,40.2407,40.1023,40.2177,63180.0
2017-11-29 11:30:00,52.29,52.3,52.21,52.24,47709.0,40.2177,40.2254,40.1561,40.1792,47709.0
2017-11-29 11:40:00,52.24,52.48,52.23,52.48,39141.0,40.1792,40.3638,40.1715,40.3638,39141.0
2017-11-29 11:50:00,52.48,52.58,52.43,52.58,57348.0,40.3638,40.4407,40.3253,40.4407,57348.0
2017-11-29 12:00:00,52.57,52.65,52.57,52.61,39798.0,40.433,40.4946,40.433,40.4638,39798.0
2017-11-29 12:10:00,52.6,52.68,52.58,52.6,36656.0,40.4561,40.5176,40.4407,40.4561,36656.0
2017-11-29 12:20:00,52.6,52.61,52.51,52.55,26578.0,40.4561,40.4638,40.3869,40.4176,26578.0
2017-11-29 12:30:00,52.55,52.56,52.43,52.43,25631.0,40.4176,40.4253,40.3253,40.3253,25631.0
2017-11-29 12:40:00,52.43,52.49,52.43,52.45,30508.0,40.3253,40.3715,40.3253,40.3407,30508.0
2017-11-29 12:50:00,52.45,52.49,52.41,52.48,33709.0,40.3407,40.3715,40.31,40.3638,33709.0
2017-11-29 13:00:00,52.48,52.49,52.38,52.43,28103.0,40.3638,40.3715,40.2869,40.3253,28103.0
2017-11-29 13:10:00,52.43,52.43,52.32,52.33,63480.0,40.3253,40.3253,40.2407,40.2484,63480.0
2017-11-29 13:20:00,52.33,52.34,52.24,52.33,31787.0,40.2484,40.2561,40.1792,40.2484,31787.0
2017-11-29 13:30:00,52.33,52.35,52.28,52.35,84766.0,40.2484,40.2638,40.21,40.2638,84766.0
2017-11-29 13:40:00,52.35,52.4,52.34,52.39,34533.0,40.2638,40.3023,40.2561,40.2946,34533.0
2017-11-29 13:50:00,52.4,52.4,52.21,52.21,59008.0,40.3023,40.3023,40.1561,40.1561,59008.0
2017-11-29 14:00:00,52.2,52.29,52.2,52.27,44726.0,40.1484,40.2177,40.1484,40.2023,44726.0
2017-11-29 14:10:00,52.28,52.32,52.24,52.26,64833.0,40.21,40.2407,40.1792,40.1946,64833.0
2017-11-29 14:20:00,52.26,52.29,52.21,52.23,38492.0,40.1946,40.2177,40.1561,40.1715,38492.0
2017-11-29 14:30:00,52.24,52.29,52.24,52.28,65392.0,40.1792,40.2177,40.1792,40.21,65392.0
2017-11-29 14:40:00,52.28,52.31,52.23,52.3,47389.0,40.21,40.2331,40.1715,40.2254,47389.0
2017-11-29 14:50:00,52.3,52.3,52.22,52.23,32591.0,40.2254,40.2254,40.1638,40.1715,32591.0
2017-11-29 15:00:00,52.23,52.27,52.19,52.2,76686.0,40.1715,40.2023,40.1408,40.1484,76686.0
2017-11-29 15:10:00,52.21,52.26,52.19,52.25,50104.0,40.1561,40.1946,40.1408,40.1869,50104.0
2017-11-29 15:20:00,52.25,52.41,52.25,52.41,94421.0,40.1869,40.31,40.1869,40.31,94421.0
2017-11-29 15:30:00,52.41,52.46,52.4,52.44,149913.0,40.31,40.3484,40.3023,40.333,149913.0
2017-11-29 15:40:00,52.44,52.55,52.43,52.55,209391.0,40.333,40.4176,40.3253,40.4176,209391.0
2017-11-29 15:50:00,52.55,52.79,52.54,52.72,839746.0,40.4176,40.6022,40.41,40.5484,839746.0
2017-11-30 09:30:00,52.66,52.86,52.64,52.7,68791.0,40.5022,40.6561,40.4869,40.533,68791.0
2017-11-30 09:40:00,52.69,52.88,52.68,52.77,39965.0,40.5253,40.6715,40.5176,40.5869,39965.0
2017-11-30 09:50:00,52.79,52.99,52.77,52.95,48360.0,40.6022,40.7561,40.5869,40.7253,48360.0
2017-11-30 10:00:00,52.95,52.97,52.83,52.9,38864.0,40.7253,40.7407,40.633,40.6868,38864.0
2017-11-30 10:10:00,52.89,52.94,52.76,52.76,69527.0,40.6791,40.7176,40.5792,40.5792,69527.0
2017-11-30 10:20:00,52.77,52.81,52.67,52.68,110655.0,40.5869,40.6176,40.5099,40.5176,110655.0
2017-11-30 10:30:00,52.68,52.71,52.51,52.57,209965.0,40.5176,40.5407,40.3869,40.433,209965.0
2017-11-30 10:40:00,52.56,52.59,52.46,52.58,82454.0,40.4253,40.4484,40.3484,40.4407,82454.0
2017-11-30 10:50:00,52.57,52.69,52.56,52.69,59018.0,40.433,40.5253,40.4253,40.5253,59018.0
2017-11-30 11:00:00,52.69,52.73,52.62,52.66,58929.0,40.5253,40.5561,40.4715,40.5022,58929.0
2017-11-30 11:10:00,52.66,52.81,52.66,52.78,47298.0,40.5022,40.6176,40.5022,40.5945,47298.0
2017-11-30 11:20:00,52.79,52.85,52.71,52.79,67984.0,40.6022,40.6484,40.5407,40.6022,67984.0
2017-11-30 11:30:00,52.8,52.86,52.79,52.85,48120.0,40.6099,40.6561,40.6022,40.6484,48120.0
2017-11-30 11:40:00,52.85,52.87,52.73,52.73,34983.0,40.6484,40.6638,40.5561,40.5561,34983.0
2017-11-30 11:50:00,52.73,52.81,52.73,52.8,30026.0,40.5561,40.6176,40.5561,40.6099,30026.0
2017-11-30 12:00:00,52.8,52.81,52.71,52.73,32144.0,40.6099,40.6176,40.5407,40.5561,32144.0
2017-11-30 12:10:00,52.74,52.83,52.73,52.8,32786.0,40.5638,40.633,40.5561,40.6099,32786.0
2017-11-30 12:20:00,52.8,52.93,52.8,52.93,28742.0,40.6099,40.7099,40.6099,40.7099,28742.0
2017-11-30 12:30:00,52.93,53.0,52.93,52.98,29682.0,40.7099,40.7638,40.7099,40.7484,29682.0
2017-11-30 12:40:00,52.98,52.98,52.86,52.9,28256.0,40.7484,40.7484,40.6561,40.6868,28256.0
2017-11-30 12:50:00,52.9,52.92,52.79,52.82,29971.0,40.6868,40.7022,40.6022,40.6253,29971.0
2017-11-30 13:00:00,52.83,52.9,52.82,52.89,28797.0,40.633,40.6868,40.6253,40.6791,28797.0
2017-11-30 13:10:00,52.88,52.9,52.81,52.84,38185.0,40.6715,40.6868,40.6176,40.6407,38185.0
2017-11-30 13:20:00,52.84,52.89,52.81,52.86,34626.0,40.6407,40.6791,40.6176,40.6561,34626.0
2017-11-30 13:30:00,52.85,52.85,52.77,52.77,41561.0,40.6484,40.6484,40.5869,40.5869,41561.0
2017-11-30 13:40:00,52.77,52.83,52.75,52.8,148511.0,40.5869,40.633,40.5715,40.6099,148511.0
2017-11-30 13:50:00,52.8,52.92,52.8,52.92,43621.0,40.6099,40.7022,40.6099,40.7022,43621.0
2017-11-30 14:00:00,52.92,52.93,52.88,52.88,44954.0,40.7022,40.7099,40.6715,40.6715,44954.0
2017-11-30 14:10:00,52.89,52.91,52.8,52.82,41581.0,40.6791,40.6945,40.6099,40.6253,41581.0
2017-11-30 14:20:00,52.83,52.88,52.79,52.87,48025.0,40.633,40.6715,40.6022,40.6638,48025.0
2017-11-30 14:30:00,52.88,52.9,52.85,52.86,52458.0,40.6715,40.6868,40.6484,40.6561,52458.0
2017-11-30 14:40:00,52.86,52.92,52.85,52.89,54672.0,40.6561,40.7022,40.6484,40.6791,54672.0
2017-11-30 14:50:00,52.9,52.93,52.88,52.91,34346.0,40.6868,40.7099,40.6715,40.6945,34346.0
2017-11-30 15:00:00,52.91,52.95,52.9,52.93,43554.0,40.6945,40.7253,40.6868,40.7099,43554.0
2017-11-30 15:10:00,52.94,52.98,52.9,52.98,50243.0,40.7176,40.7484,40.6868,40.7484,50243.0
2017-11-30 15:20:00,52.98,52.99,52.93,52.97,73444.0,40.7484,40.7561,40.7099,40.7407,73444.0
2017-11-30 15:30:00,52.97,53.09,52.96,52.99,89601.0,40.7407,40.833,40.733,40.7561,89601.0
2017-11-30 15:40:00,53.0,53.2,52.99,53.17,197386.0,40.7638,40.9176,40.7561,40.8945,197386.0
2017-11-30 15:50:00,53.18,53.18,53.04,53.06,515822.0,40.9022,40.9022,40.7945,40.8099,515822.0
2017-12-01 09:30:00,53.1,53.28,53.05,53.07,81124.0,40.8407,40.9791,40.8022,40.8176,81124.0
2017-12-01 09:40:00,53.08,53.15,53.0,53.13,65360.0,40.8253,40.8791,40.7638,40.8637,65360.0
2017-12-01 09:50:00,53.13,53.15,53.06,53.06,26985.0,40.8637,40.8791,40.8099,40.8099,26985.0
2017-12-01 10:00:00,53.07,53.19,53.06,53.09,34357.0,40.8176,40.9099,40.8099,40.833,34357.0
2017-12-01 10:10:00,53.09,53.1,52.97,52.98,84368.0,40.833,40.8407,40.7407,40.7484,84368.0
2017-12-01 10:20:00,52.98,52.98,52.82,52.91,77582.0,40.7484,40.7484,40.6253,40.6945,77582.0
2017-12-01 10:30:00,52.91,52.93,52.81,52.88,109597.0,40.6945,40.7099,40.6176,40.6715,109597.0
2017-12-01 10:40:00,52.88,52.92,52.81,52.84,82561.0,40.6715,40.7022,40.6176,40.6407,82561.0
2017-12-01 10:50:00,52.85,52.86,52.74,52.77,154496.0,40.6484,40.6561,40.5638,40.5869,154496.0
2017-12-01 11:00:00,52.77,52.92,52.75,52.91,60596.0,40.5869,40.7022,40.5715,40.6945,60596.0
2017-12-01 11:10:00,52.91,52.96,52.64,52.88,98054.0,40.6945,40.733,40.4869,40.6715,98054.0
2017-12-01 11:20:00,52.87,52.93,52.69,52.89,120087.0,40.6638,40.7099,40.5253,40.6791,120087.0
2017-12-01 11:30:00,52.89,53.19,52.68,52.68,108991.0,40.6791,40.9099,40.5176,40.5176,108991.0
2017-12-01 11:40:00,52.69,52.74,52.56,52.65,56838.0,40.5253,40.5638,40.4253,40.4946,56838.0
2017-12-01 11:50:00,52.65,52.82,52.63,52.76,99335.0,40.4946,40.6253,40.4792,40.5792,99335.0
2017-12-01 12:00:00,52.78,52.82,52.64,52.67,64877.0,40.5945,40.6253,40.4869,40.5099,64877.0
2017-12-01 12:10:00,52.67,52.74,52.63,52.7,68215.0,40.5099,40.5638,40.4792,40.533,68215.0
2017-12-01 12:20:00,52.71,52.81,52.68,52.8,39511.0,40.5407,40.6176,40.5176,40.6099,39511.0
2017-12-01 12:30:00,52.81,52.85,52.73,52.8,96752.0,40.6176,40.6484,40.5561,40.6099,96752.0
2017-12-01 12:40:00,52.8,52.83,52.62,52.64,69502.0,40.6099,40.633,40.4715,40.4869,69502.0
2017-12-01 12:50:00,52.64,52.76,52.6,52.73,53261.0,40.4869,40.5792,40.4561,40.5561,53261.0
2017-12-01 13:00:00,52.73,52.82,52.64,52.78,110279.0,40.5561,40.6253,40.4869,40.5945,110279.0
2017-12-01 13:10:00,52.78,52.81,52.75,52.79,22723.0,40.5945,40.6176,40.5715,40.6022,22723.0
2017-12-01 13:20:00,52.8,52.86,52.76,52.78,25287.0,40.6099,40.6561,40.5792,40.5945,25287.0
2017-12-01 13:30:00,52.78,52.79,52.71,52.71,37195.0,40.5945,40.6022,40.5407,40.5407,37195.0
2017-12-01 13:40:00,52.71,52.8,52.7,52.75,24023.0,40.5407,40.6099,40.533,40.5715,24023.0
2017-12-01 13:50:00,52.75,52.78,52.72,52.78,26722.0,40.5715,40.5945,40.5484,40.5945,26722.0
2017-12-01 14:00:00,52.79,52.94,52.79,52.89,68412.0,40.6022,40.7176,40.6022,40.6791,68412.0
2017-12-01 14:10:00,52.9,52.9,52.87,52.88,23102.0,40.6868,40.6868,40.6638,40.6715,23102.0
2017-12-01 14:20:00,52.88,52.96,52.88,52.94,44572.0,40.6715,40.733,40.6715,40.7176,44572.0
2017-12-01 14:30:00,52.94,52.98,52.89,52.9,33699.0,40.7176,40.7484,40.6791,40.6868,33699.0
2017-12-01 14:40:00,52.89,52.94,52.89,52.92,32179.0,40.6791,40.7176,40.6791,40.7022,32179.0
2017-12-01 14:50:00,52.92,52.95,52.89,52.94,36038.0,40.7022,40.7253,40.6791,40.7176,36038.0
2017-12-01 15:00:00,52.94,52.94,52.88,52.88,56922.0,40.7176,40.7176,40.6715,40.6715,56922.0
2017-12-01 15:10:00,52.88,52.93,52.86,52.91,105489.0,40.6715,40.7099,40.6561,40.6945,105489.0
2017-12-01 15:20:00,52.91,52.94,52.9,52.93,49678.0,40.6945,40.7176,40.6868,40.7099,49678.0
2017-12-01 15:30:00,52.93,53.05,52.92,53.03,101347.0,40.7099,40.8022,40.7022,40.7868,101347.0
2017-12-01 15:40:00,53.04,53.13,53.0,53.01,155543.0,40.7945,40.8637,40.7638,40.7714,155543.0
2017-12-01 15:50:00,53.01,53.09,53.01,53.05,228233.0,40.7714,40.833,40.7714,40.8022,228233.0
2017-12-04 09:30:00,53.19,53.19,52.89,52.92,82405.0,40.9099,40.9099,40.6791,40.7022,82405.0
2017-12-04 09:40:00,52.89,52.89,52.74,52.82,76431.0,40.6791,40.6791,40.5638,40.6253,76431.0
2017-12-04 09:50:00,52.83,52.85,52.63,52.7,77390.0,40.633,40.6484,40.4792,40.533,77390.0
2017-12-04 10:00:00,52.67,53.04,52.67,52.98,210294.0,40.5099,40.7945,40.5099,40.7484,210294.0
2017-12-04 10:10:00,52.96,53.0,52.87,52.93,161082.0,40.733,40.7638,40.6638,40.7099,161082.0
2017-12-04 10:20:00,52.91,52.94,52.77,52.78,168815.0,40.6945,40.7176,40.5869,40.5945,168815.0
2017-12-04 10:30:00,52.79,52.9,52.7,52.71,53971.0,40.6022,40.6868,40.533,40.5407,53971.0
2017-12-04 10:40:00,52.72,52.87,52.72,52.85,200286.0,40.5484,40.6638,40.5484,40.6484,200286.0
2017-12-04 10:50:00,52.84,52.89,52.72,52.85,124801.0,40.6407,40.6791,40.5484,40.6484,124801.0
2017-12-04 11:00:00,52.86,52.87,52.77,52.81,55602.0,40.6561,40.6638,40.5869,40.6176,55602.0
2017-12-04 11:10:00,52.81,52.83,52.67,52.68,67888.0,40.6176,40.633,40.5099,40.5176,67888.0
2017-12-04 11:20:00,52.68,52.79,52.61,52.78,130791.0,40.5176,40.6022,40.4638,40.5945,130791.0
2017-12-04 11:30:00,52.78,52.82,52.73,52.81,50757.0,40.5945,40.6253,40.5561,40.6176,50757.0
2017-12-04 11:40:00,52.81,52.94,52.79,52.88,191822.0,40.6176,40.7176,40.6022,40.6715,191822.0
2017-12-04 11:50:00,52.88,52.88,52.76,52.8,32281.0,40.6715,40.6715,40.5792,40.6099,32281.0
2017-12-04 12:00:00,52.8,52.8,52.73,52.74,73520.0,40.6099,40.6099,40.5561,40.5638,73520.0
2017-12-04 12:10:00,52.74,52.74,52.63,52.68,50077.0,40.5638,40.5638,40.4792,40.5176,50077.0
2017-12-04 12:20:00,52.69,52.75,52.64,52.73,95555.0,40.5253,40.5715,40.4869,40.5561,95555.0
2017-12-04 12:30:00,52.74,52.8,52.72,52.73,248233.0,40.5638,40.6099,40.5484,40.5561,248233.0
2017-12-04 12:40:00,52.73,52.73,52.63,52.66,73158.0,40.5561,40.5561,40.4792,40.5022,73158.0
2017-12-04 12:50:00,52.66,52.68,52.49,52.53,69403.0,40.5022,40.5176,40.3715,40.4023,69403.0
2017-12-04 13:00:00,52.53,52.62,52.53,52.59,53279.0,40.4023,40.4715,40.4023,40.4484,53279.0
2017-12-04 13:10:00,52.59,52.69,52.57,52.68,64999.0,40.4484,40.5253,40.433,40.5176,64999.0
2017-12-04 13:20:00,52.69,52.79,52.68,52.77,52533.0,40.5253,40.6022,40.5176,40.5869,52533.0
2017-12-04 13:30:00,52.77,52.78,52.71,52.73,67914.0,40.5869,40.5945,40.5407,40.5561,67914.0
2017-12-04 13:40:00,52.72,52.81,52.72,52.74,39570.0,40.5484,40.6176,40.5484,40.5638,39570.0
2017-12-04 13:50:00,52.75,52.88,52.74,52.87,253008.0,40.5715,40.6715,40.5638,40.6638,253008.0
2017-12-04 14:00:00,52.87,52.98,52.86,52.91,79281.0,40.6638,40.7484,40.6561,40.6945,79281.0
2017-12-04 14:10:00,52.92,53.02,52.92,52.99,74927.0,40.7022,40.7791,40.7022,40.7561,74927.0
2017-12-04 14:20:00,53.0,53.0,52.85,52.86,51849.0,40.7638,40.7638,40.6484,40.6561,51849.0
2017-12-04 14:30:00,52.86,52.87,52.81,52.86,47919.0,40.6561,40.6638,40.6176,40.6561,47919.0
2017-12-04 14:40:00,52.86,52.96,52.86,52.87,62227.0,40.6561,40.733,40.6561,40.6638,62227.0
2017-12-04 14:50:00,52.87,52.92,52.87,52.92,72712.0,40.6638,40.7022,40.6638,40.7022,72712.0
2017-12-04 15:00:00,52.91,52.92,52.85,52.85,61015.0,40.6945,40.7022,40.6484,40.6484,61015.0
2017-12-04 15:10:00,52.85,52.93,52.85,52.93,65100.0,40.6484,40.7099,40.6484,40.7099,65100.0
2017-12-04 15:20:00,52.93,52.97,52.92,52.97,92707.0,40.7099,40.7407,40.7022,40.7407,92707.0
2017-12-04 15:30:00,52.97,53.0,52.93,52.96,152481.0,40.7407,40.7638,40.7099,40.733,152481.0
2017-12-04 15:40:00,52.96,52.98,52.86,52.88,384324.0,40.733,40.7484,40.6561,40.6715,384324.0
2017-12-04 15:50:00,52.88,52.93,52.82,52.89,464602.0,40.6715,40.7099,40.6253,40.6791,464602.0
2017-12-05 09:30:00,52.97,52.98,52.74,52.79,96142.0,40.7407,40.7484,40.5638,40.6022,96142.0
2017-12-05 09:40:00,52.8,52.8,52.53,52.56,59082.0,40.6099,40.6099,40.4023,40.4253,59082.0
2017-12-05 09:50:00,52.58,52.69,52.51,52.67,263479.0,40.4407,40.5253,40.3869,40.5099,263479.0
2017-12-05 10:00:00,52.66,52.69,52.46,52.58,382911.0,40.5022,40.5253,40.3484,40.4407,382911.0
2017-12-05 10:10:00,52.57,52.97,52.52,52.94,164899.0,40.433,40.7407,40.3946,40.7176,164899.0
2017-12-05 10:20:00,52.93,53.05,52.86,53.0,192406.0,40.7099,40.8022,40.6561,40.7638,192406.0
2017-12-05 10:30:00,52.98,53.01,52.85,52.86,64761.0,40.7484,40.7714,40.6484,40.6561,64761.0
2017-12-05 10:40:00,52.85,52.99,52.85,52.97,31870.0,40.6484,40.7561,40.6484,40.7407,31870.0
2017-12-05 10:50:00,52.97,53.0,52.82,52.82,28870.0,40.7407,40.7638,40.6253,40.6253,28870.0
2017-12-05 11:00:00,52.83,52.86,52.71,52.76,33799.0,40.633,40.6561,40.5407,40.5792,33799.0
2017-12-05 11:10:00,52.76,52.76,52.63,52.63,149215.0,40.5792,40.5792,40.4792,40.4792,149215.0
2017-12-05 11:20:00,52.64,52.74,52.63,52.73,29462.0,40.4869,40.5638,40.4792,40.5561,29462.0
2017-12-05 11:30:00,52.73,52.76,52.68,52.73,47966.0,40.5561,40.5792,40.5176,40.5561,47966.0
2017-12-05 11:40:00,52.72,52.73,52.63,52.66,42318.0,40.5484,40.5561,40.4792,40.5022,42318.0
2017-12-05 11:50:00,52.66,52.72,52.66,52.71,29790.0,40.5022,40.5484,40.5022,40.5407,29790.0
2017-12-05 12:00:00,52.7,52.71,52.62,52.68,31126.0,40.533,40.5407,40.4715,40.5176,31126.0
2017-12-05 12:10:00,52.67,52.72,52.63,52.65,43426.0,40.5099,40.5484,40.4792,40.4946,43426.0
2017-12-05 12:20:00,52.66,52.74,52.66,52.72,33354.0,40.5022,40.5638,40.5022,40.5484,33354.0
2017-12-05 12:30:00,52.71,52.75,52.69,52.73,29599.0,40.5407,40.5715,40.5253,40.5561,29599.0
2017-12-05 12:40:00,52.72,52.73,52.67,52.67,37357.0,40.5484,40.5561,40.5099,40.5099,37357.0
2017-12-05 12:50:00,52.68,52.71,52.63,52.7,29256.0,40.5176,40.5407,40.4792,40.533,29256.0
2017-12-05 13:00:00,52.69,52.74,52.63,52.67,159507.0,40.5253,40.5638,40.4792,40.5099,159507.0
2017-12-05 13:10:00,52.69,52.7,52.62,52.63,47819.0,40.5253,40.533,40.4715,40.4792,47819.0
2017-12-05 13:20:00,52.62,52.66,52.62,52.63,22020.0,40.4715,40.5022,40.4715,40.4792,22020.0
2017-12-05 13:30:00,52.64,52.66,52.6,52.66,37429.0,40.4869,40.5022,40.4561,40.5022,37429.0
2017-12-05 13:40:00,52.66,52.67,52.62,52.66,25882.0,40.5022,40.5099,40.4715,40.5022,25882.0
2017-12-05 13:50:00,52.66,52.68,52.63,52.68,126309.0,40.5022,40.5176,40.4792,40.5176,126309.0
2017-12-05 14:00:00,52.68,52.72,52.64,52.67,58150.0,40.5176,40.5484,40.4869,40.5099,58150.0
2017-12-05 14:10:00,52.66,52.67,52.63,52.65,46074.0,40.5022,40.5099,40.4792,40.4946,46074.0
2017-12-05 14:20:00,52.65,52.68,52.56,52.58,320087.0,40.4946,40.5176,40.4253,40.4407,320087.0
2017-12-05 14:30:00,52.59,52.6,52.53,52.56,52198.0,40.4484,40.4561,40.4023,40.4253,52198.0
2017-12-05 14:40:00,52.56,52.57,52.45,52.45,116627.0,40.4253,40.433,40.3407,40.3407,116627.0
2017-12-05 14:50:00,52.45,52.58,52.44,52.56,37301.0,40.3407,40.4407,40.333,40.4253,37301.0
2017-12-05 15:00:00,52.55,52.57,52.52,52.53,49537.0,40.4176,40.433,40.3946,40.4023,49537.0
2017-12-05 15:10:00,52.53,52.61,52.51,52.6,106418.0,40.4023,40.4638,40.3869,40.4561,106418.0
2017-12-05 15:20:00,52.6,52.72,52.59,52.72,159319.0,40.4561,40.5484,40.4484,40.5484,159319.0
2017-12-05 15:30:00,52.73,52.75,52.57,52.58,92064.0,40.5561,40.5715,40.433,40.4407,92064.0
2017-12-05 15:40:00,52.58,52.65,52.58,52.59,215094.0,40.4407,40.4946,40.4407,40.4484,215094.0
2017-12-05 15:50:00,52.59,52.7,52.51,52.69,776800.0,40.4484,40.533,40.3869,40.5253,776800.0
2017-12-06 09:30:00,52.78,52.79,52.48,52.56,89582.0,40.5945,40.6022,40.3638,40.4253,89582.0
2017-12-06 09:40:00,52.56,52.8,52.56,52.8,131386.0,40.4253,40.6099,40.4253,40.6099,131386.0
2017-12-06 09:50:00,52.8,52.91,52.75,52.76,196225.0,40.6099,40.6945,40.5715,40.5792,196225.0
2017-12-06 10:00:00,52.76,52.77,52.53,52.6,61193.0,40.5792,40.5869,40.4023,40.4561,61193.0
2017-12-06 10:10:00,52.62,52.62,52.45,52.55,122451.0,40.4715,40.4715,40.3407,40.4176,122451.0
2017-12-06 10:20:00,52.54,52.57,52.37,52.41,302012.0,40.41,40.433,40.2792,40.31,302012.0
2017-12-06 10:30:00,52.41,52.47,52.29,52.44,74839.0,40.31,40.3561,40.2177,40.333,74839.0
2017-12-06 10:40:00,52.44,52.45,52.23,52.36,286179.0,40.333,40.3407,40.1715,40.2715,286179.0
2017-12-06 10:50:00,52.36,52.44,52.18,52.18,344420.0,40.2715,40.333,40.1331,40.1331,344420.0
2017-12-06 11:00:00,52.16,52.55,52.16,52.47,166374.0,40.1177,40.4176,40.1177,40.3561,166374.0
2017-12-06 11:10:00,52.46,52.64,52.44,52.64,227868.0,40.3484,40.4869,40.333,40.4869,227868.0
2017-12-06 11:20:00,52.64,52.66,52.46,52.53,107318.0,40.4869,40.5022,40.3484,40.4023,107318.0
2017-12-06 11:30:00,52.53,52.62,52.52,52.62,77954.0,40.4023,40.4715,40.3946,40.4715,77954.0
2017-12-06 11:40:00,52.63,52.74,52.59,52.72,74604.0,40.4792,40.5638,40.4484,40.5484,74604.0
2017-12-06 11:50:00,52.72,52.73,52.62,52.63,47082.0,40.5484,40.5561,40.4715,40.4792,47082.0
2017-12-06 12:00:00,52.63,52.64,52.57,52.59,34817.0,40.4792,40.4869,40.433,40.4484,34817.0
2017-12-06 12:10:00,52.58,52.62,52.53,52.6,50852.0,40.4407,40.4715,40.4023,40.4561,50852.0
2017-12-06 12:20:00,52.6,52.71,52.58,52.69,42125.0,40.4561,40.5407,40.4407,40.5253,42125.0
2017-12-06 12:30:00,52.69,52.73,52.66,52.7,101276.0,40.5253,40.5561,40.5022,40.533,101276.0
2017-12-06 12:40:00,52.7,52.72,52.6,52.61,60163.0,40.533,40.5484,40.4561,40.4638,60163.0
2017-12-06 12:50:00,52.61,52.65,52.56,52.65,72377.0,40.4638,40.4946,40.4253,40.4946,72377.0
2017-12-06 13:00:00,52.65,52.65,52.56,52.61,92588.0,40.4946,40.4946,40.4253,40.4638,92588.0
2017-12-06 13:10:00,52.61,52.71,52.59,52.62,151747.0,40.4638,40.5407,40.4484,40.4715,151747.0
2017-12-06 13:20:00,52.62,52.64,52.58,52.63,36592.0,40.4715,40.4869,40.4407,40.4792,36592.0
2017-12-06 13:30:00,52.63,52.67,52.59,52.61,41701.0,40.4792,40.5099,40.4484,40.4638,41701.0
2017-12-06 13:40:00,52.62,52.65,52.6,52.61,34477.0,40.4715,40.4946,40.4561,40.4638,34477.0
2017-12-06 13:50:00,52.61,52.72,52.55,52.68,59392.0,40.4638,40.5484,40.4176,40.5176,59392.0
2017-12-06 14:00:00,52.67,52.73,52.65,52.72,75604.0,40.5099,40.5561,40.4946,40.5484,75604.0
2017-12-06 14:10:00,52.72,52.77,52.71,52.77,60289.0,40.5484,40.5869,40.5407,40.5869,60289.0
2017-12-06 14:20:00,52.76,52.81,52.76,52.79,92767.0,40.5792,40.6176,40.5792,40.6022,92767.0
2017-12-06 14:30:00,52.8,52.83,52.79,52.83,36132.0,40.6099,40.633,40.6022,40.633,36132.0
2017-12-06 14:40:00,52.82,52.85,52.78,52.82,93153.0,40.6253,40.6484,40.5945,40.6253,93153.0
2017-12-06 14:50:00,52.82,52.85,52.78,52.78,63517.0,40.6253,40.6484,40.5945,40.5945,63517.0
2017-12-06 15:00:00,52.79,52.8,52.73,52.76,70919.0,40.6022,40.6099,40.5561,40.5792,70919.0
2017-12-06 15:10:00,52.76,52.85,52.75,52.81,78351.0,40.5792,40.6484,40.5715,40.6176,78351.0
2017-12-06 15:20:00,52.8,52.84,52.75,52.78,48362.0,40.6099,40.6407,40.5715,40.5945,48362.0
2017-12-06 15:30:00,52.77,52.82,52.75,52.77,78483.0,40.5869,40.6253,40.5715,40.5869,78483.0
2017-12-06 15:40:00,52.77,52.81,52.74,52.79,137908.0,40.5869,40.6176,40.5638,40.6022,137908.0
2017-12-06 15:50:00,52.78,52.83,52.75,52.77,349486.0,40.5945,40.633,40.5715,40.5869,349486.0
2017-12-07 09:30:00,52.32,52.32,51.8,51.84,99622.0,40.5736,40.5736,40.1704,40.2014,99622.0
2017-12-07 09:40:00,51.84,51.98,51.8,51.94,92985.0,40.2014,40.31,40.1704,40.2789,92985.0
2017-12-07 09:50:00,51.94,52.03,51.94,52.0,95721.0,40.2789,40.3487,40.2789,40.3255,95721.0
2017-12-07 10:00:00,51.99,52.11,51.98,52.06,198006.0,40.3177,40.4108,40.31,40.372,198006.0
2017-12-07 10:10:00,52.05,52.11,51.87,51.88,84242.0,40.3642,40.4108,40.2247,40.2324,84242.0
2017-12-07 10:20:00,51.88,51.96,51.86,51.96,92367.0,40.2324,40.2945,40.2169,40.2945,92367.0
2017-12-07 10:30:00,51.96,52.0,51.92,51.98,88672.0,40.2945,40.3255,40.2634,40.31,88672.0
2017-12-07 10:40:00,51.98,52.01,51.83,51.87,118651.0,40.31,40.3332,40.1936,40.2247,118651.0
2017-12-07 10:50:00,51.87,51.97,51.86,51.88,153184.0,40.2247,40.3022,40.2169,40.2324,153184.0
2017-12-07 11:00:00,51.88,51.91,51.76,51.91,112191.0,40.2324,40.2557,40.1394,40.2557,112191.0
2017-12-07 11:10:00,51.92,51.93,51.78,51.78,71569.0,40.2634,40.2712,40.1549,40.1549,71569.0
2017-12-07 11:20:00,51.77,51.8,51.63,51.79,164992.0,40.1471,40.1704,40.0385,40.1626,164992.0
2017-12-07 11:30:00,51.79,51.85,51.74,51.76,82530.0,40.1626,40.2092,40.1238,40.1394,82530.0
2017-12-07 11:40:00,51.76,51.84,51.68,51.84,115903.0,40.1394,40.2014,40.0773,40.2014,115903.0
2017-12-07 11:50:00,51.83,51.84,51.75,51.82,118522.0,40.1936,40.2014,40.1316,40.1859,118522.0
2017-12-07 12:00:00,51.82,51.95,51.81,51.88,76718.0,40.1859,40.2867,40.1781,40.2324,76718.0
2017-12-07 12:10:00,51.88,51.94,51.86,51.87,79853.0,40.2324,40.2789,40.2169,40.2247,79853.0
2017-12-07 12:20:00,51.88,52.0,51.88,51.95,52251.0,40.2324,40.3255,40.2324,40.2867,52251.0
2017-12-07 12:30:00,51.94,52.01,51.93,52.0,47614.0,40.2789,40.3332,40.2712,40.3255,47614.0
2017-12-07 12:40:00,52.0,52.04,52.0,52.0,49985.0,40.3255,40.3565,40.3255,40.3255,49985.0
2017-12-07 12:50:00,52.0,52.02,51.97,52.02,37102.0,40.3255,40.341,40.3022,40.341,37102.0
2017-12-07 13:00:00,52.01,52.01,51.98,52.0,50693.0,40.3332,40.3332,40.31,40.3255,50693.0
2017-12-07 13:10:00,52.01,52.01,51.98,51.99,49657.0,40.3332,40.3332,40.31,40.3177,49657.0
2017-12-07 13:20:00,52.0,52.02,51.96,51.96,55115.0,40.3255,40.341,40.2945,40.2945,55115.0
2017-12-07 13:30:00,51.97,51.97,51.94,51.96,44829.0,40.3022,40.3022,40.2789,40.2945,44829.0
2017-12-07 13:40:00,51.96,52.05,51.95,52.04,62331.0,40.2945,40.3642,40.2867,40.3565,62331.0
2017-12-07 13:50:00,52.04,52.04,51.95,51.96,74913.0,40.3565,40.3565,40.2867,40.2945,74913.0
2017-12-07 14:00:00,51.96,51.99,51.95,51.99,29880.0,40.2945,40.3177,40.2867,40.3177,29880.0
2017-12-07 14:10:00,51.98,52.0,51.92,51.95,58953.0,40.31,40.3255,40.2634,40.2867,58953.0
2017-12-07 14:20:00,51.95,51.95,51.87,51.89,57093.0,40.2867,40.2867,40.2247,40.2402,57093.0
2017-12-07 14:30:00,51.89,51.9,51.8,51.85,54249.0,40.2402,40.2479,40.1704,40.2092,54249.0
2017-12-07 14:40:00,51.84,51.84,51.78,51.78,39119.0,40.2014,40.2014,40.1549,40.1549,39119.0
2017-12-07 14:50:00,51.79,51.89,51.78,51.86,131758.0,40.1626,40.2402,40.1549,40.2169,131758.0
2017-12-07 15:00:00,51.87,51.88,51.82,51.85,44000.0,40.2247,40.2324,40.1859,40.2092,44000.0
2017-12-07 15:10:00,51.86,51.9,51.85,51.87,39507.0,40.2169,40.2479,40.2092,40.2247,39507.0
2017-12-07 15:20:00,51.87,51.97,51.84,51.97,66523.0,40.2247,40.3022,40.2014,40.3022,66523.0
2017-12-07 15:30:00,51.97,52.0,51.92,51.92,124668.0,40.3022,40.3255,40.2634,40.2634,124668.0
2017-12-07 15:40:00,51.93,51.97,51.9,51.95,185849.0,40.2712,40.3022,40.2479,40.2867,185849.0
2017-12-07 15:50:00,51.95,52.01,51.93,51.98,552478.0,40.2867,40.3332,40.2712,40.31,552478.0
2017-12-08 09:30:00,51.96,51.99,51.62,51.75,226127.0,40.2945,40.3177,40.0308,40.1316,226127.0
2017-12-08 09:40:00,51.76,51.76,51.57,51.73,187029.0,40.1394,40.1394,39.992,40.1161,187029.0
2017-12-08 09:50:00,51.74,51.9,51.66,51.8,161262.0,40.1238,40.2479,40.0618,40.1704,161262.0
2017-12-08 10:00:00,51.8,51.89,51.8,51.83,97996.0,40.1704,40.2402,40.1704,40.1936,97996.0
2017-12-08 10:10:00,51.83,51.83,51.72,51.73,131363.0,40.1936,40.1936,40.1083,40.1161,131363.0
2017-12-08 10:20:00,51.73,51.85,51.72,51.82,106165.0,40.1161,40.2092,40.1083,40.1859,106165.0
2017-12-08 10:30:00,51.82,51.83,51.74,51.74,81520.0,40.1859,40.1936,40.1238,40.1238,81520.0
2017-12-08 10:40:00,51.75,51.76,51.69,51.73,84098.0,40.1316,40.1394,40.0851,40.1161,84098.0
2017-12-08 10:50:00,51.73,51.79,51.72,51.75,89461.0,40.1161,40.1626,40.1083,40.1316,89461.0
2017-12-08 11:00:00,51.74,51.76,51.67,51.67,56931.0,40.1238,40.1394,40.0696,40.0696,56931.0
2017-12-08 11:10:00,51.67,51.77,51.67,51.76,61415.0,40.0696,40.1471,40.0696,40.1394,61415.0
2017-12-08 11:20:00,51.75,51.79,51.73,51.75,53004.0,40.1316,40.1626,40.1161,40.1316,53004.0
2017-12-08 11:30:00,51.77,51.79,51.75,51.79,57633.0,40.1471,40.1626,40.1316,40.1626,57633.0
2017-12-08 11:40:00,51.8,51.88,51.78,51.78,58558.0,40.1704,40.2324,40.1549,40.1549,58558.0
2017-12-08 11:50:00,51.8,51.81,51.78,51.8,27486.0,40.1704,40.1781,40.1549,40.1704,27486.0
2017-12-08 12:00:00,51.81,51.81,51.76,51.79,51459.0,40.1781,40.1781,40.1394,40.1626,51459.0
2017-12-08 12:10:00,51.8,51.89,51.79,51.84,47274.0,40.1704,40.2402,40.1626,40.2014,47274.0
2017-12-08 12:20:00,51.83,51.85,51.81,51.84,22266.0,40.1936,40.2092,40.1781,40.2014,22266.0
2017-12-08 12:30:00,51.84,51.85,51.81,51.83,51995.0,40.2014,40.2092,40.1781,40.1936,51995.0
2017-12-08 12:40:00,51.83,51.83,51.81,51.82,29510.0,40.1936,40.1936,40.1781,40.1859,29510.0
2017-12-08 12:50:00,51.81,51.83,51.8,51.8,57158.0,40.1781,40.1936,40.1704,40.1704,57158.0
2017-12-08 13:00:00,51.8,51.82,51.8,51.82,33000.0,40.1704,40.1859,40.1704,40.1859,33000.0
2017-12-08 13:10:00,51.82,51.82,51.8,51.81,87951.0,40.1859,40.1859,40.1704,40.1781,87951.0
2017-12-08 13:20:00,51.8,51.82,51.8,51.82,50170.0,40.1704,40.1859,40.1704,40.1859,50170.0
2017-12-08 13:30:00,51.82,51.82,51.78,51.82,64782.0,40.1859,40.1859,40.1549,40.1859,64782.0
2017-12-08 13:40:00,51.81,51.9,51.81,51.84,56268.0,40.1781,40.2479,40.1781,40.2014,56268.0
2017-12-08 13:50:00,51.84,51.86,51.84,51.84,33087.0,40.2014,40.2169,40.2014,40.2014,33087.0
2017-12-08 14:00:00,51.85,51.86,51.82,51.84,66881.0,40.2092,40.2169,40.1859,40.2014,66881.0
2017-12-08 14:10:00,51.84,51.85,51.8,51.82,66360.0,40.2014,40.2092,40.1704,40.1859,66360.0
2017-12-08 14:20:00,51.82,51.85,51.81,51.82,52040.0,40.1859,40.2092,40.1781,40.1859,52040.0
2017-12-08 14:30:00,51.83,51.83,51.78,51.79,78514.0,40.1936,40.1936,40.1549,40.1626,78514.0
2017-12-08 14:40:00,51.79,51.79,51.74,51.74,48241.0,40.1626,40.1626,40.1238,40.1238,48241.0
2017-12-08 14:50:00,51.75,51.77,51.72,51.73,62032.0,40.1316,40.1471,40.1083,40.1161,62032.0
2017-12-08 15:00:00,51.74,51.75,51.71,51.72,109504.0,40.1238,40.1316,40.1006,40.1083,109504.0
2017-12-08 15:10:00,51.72,51.72,51.69,51.69,79051.0,40.1083,40.1083,40.0851,40.0851,79051.0
2017-12-08 15:20:00,51.7,51.8,51.69,51.77,103075.0,40.0928,40.1704,40.0851,40.1471,103075.0
2017-12-08 15:30:00,51.77,51.82,51.76,51.8,91371.0,40.1471,40.1859,40.1394,40.1704,91371.0
2017-12-08 15:40:00,51.8,51.88,51.79,51.84,158827.0,40.1704,40.2324,40.1626,40.2014,158827.0
2017-12-08 15:50:00,51.85,51.94,51.83,51.93,336375.0,40.2092,40.2789,40.1936,40.2712,336375.0
2017-12-11 09:30:00,51.83,51.99,51.72,51.78,73028.0,40.1936,40.3177,40.1083,40.1549,73028.0
2017-12-11 09:40:00,51.77,52.01,51.64,51.94,175101.0,40.1471,40.3332,40.0463,40.2789,175101.0
2017-12-11 09:50:00,51.94,52.0,51.91,51.98,56193.0,40.2789,40.3255,40.2557,40.31,56193.0
2017-12-11 10:00:00,51.98,52.17,51.98,52.13,78883.0,40.31,40.4573,40.31,40.4263,78883.0
2017-12-11 10:10:00,52.13,52.13,51.99,52.04,65741.0,40.4263,40.4263,40.3177,40.3565,65741.0
2017-12-11 10:20:00,52.03,52.05,51.97,51.99,34533.0,40.3487,40.3642,40.3022,40.3177,34533.0
2017-12-11 10:30:00,51.98,52.2,51.98,52.17,59102.0,40.31,40.4806,40.31,40.4573,59102.0
2017-12-11 10:40:00,52.17,52.24,52.12,52.12,62722.0,40.4573,40.5116,40.4185,40.4185,62722.0
2017-12-11 10:50:00,52.13,52.13,52.0,52.05,64930.0,40.4263,40.4263,40.3255,40.3642,64930.0
2017-12-11 11:00:00,52.05,52.1,52.02,52.06,48793.0,40.3642,40.403,40.341,40.372,48793.0
2017-12-11 11:10:00,52.05,52.08,52.02,52.03,39936.0,40.3642,40.3875,40.341,40.3487,39936.0
2017-12-11 11:20:00,52.03,52.15,52.02,52.11,38383.0,40.3487,40.4418,40.341,40.4108,38383.0
2017-12-11 11:30:00,52.11,52.13,52.0,52.05,100917.0,40.4108,40.4263,40.3255,40.3642,100917.0
2017-12-11 11:40:00,52.05,52.12,52.03,52.09,48234.0,40.3642,40.4185,40.3487,40.3953,48234.0
2017-12-11 11:50:00,52.09,52.1,52.05,52.07,35390.0,40.3953,40.403,40.3642,40.3798,35390.0
2017-12-11 12:00:00,52.06,52.08,52.03,52.08,24855.0,40.372,40.3875,40.3487,40.3875,24855.0
2017-12-11 12:10:00,52.08,52.09,52.06,52.08,22089.0,40.3875,40.3953,40.372,40.3875,22089.0
2017-12-11 12:20:00,52.08,52.09,52.05,52.07,16761.0,40.3875,40.3953,40.3642,40.3798,16761.0
2017-12-11 12:30:00,52.07,52.08,52.04,52.05,30911.0,40.3798,40.3875,40.3565,40.3642,30911.0
2017-12-11 12:40:00,52.05,52.07,52.01,52.04,25652.0,40.3642,40.3798,40.3332,40.3565,25652.0
2017-12-11 12:50:00,52.04,52.07,52.04,52.05,21936.0,40.3565,40.3798,40.3565,40.3642,21936.0
2017-12-11 13:00:00,52.05,52.1,52.03,52.08,26277.0,40.3642,40.403,40.3487,40.3875,26277.0
2017-12-11 13:10:00,52.09,52.11,52.08,52.1,29948.0,40.3953,40.4108,40.3875,40.403,29948.0
2017-12-11 13:20:00,52.1,52.11,52.08,52.11,11168.0,40.403,40.4108,40.3875,40.4108,11168.0
2017-12-11 13:30:00,52.1,52.11,52.03,52.05,34793.0,40.403,40.4108,40.3487,40.3642,34793.0
2017-12-11 13:40:00,52.05,52.09,52.04,52.07,21550.0,40.3642,40.3953,40.3565,40.3798,21550.0
2017-12-11 13:50:00,52.07,52.1,52.05,52.07,29301.0,40.3798,40.403,40.3642,40.3798,29301.0
2017-12-11 14:00:00,52.06,52.12,52.06,52.12,32778.0,40.372,40.4185,40.372,40.4185,32778.0
2017-12-11 14:10:00,52.12,52.21,52.12,52.21,56476.0,40.4185,40.4883,40.4185,40.4883,56476.0
2017-12-11 14:20:00,52.2,52.28,52.2,52.25,51121.0,40.4806,40.5426,40.4806,40.5193,51121.0
2017-12-11 14:30:00,52.25,52.3,52.1,52.19,98964.0,40.5193,40.5581,40.403,40.4728,98964.0
2017-12-11 14:40:00,52.19,52.24,52.17,52.23,46810.0,40.4728,40.5116,40.4573,40.5038,46810.0
2017-12-11 14:50:00,52.23,52.24,52.18,52.21,56629.0,40.5038,40.5116,40.4651,40.4883,56629.0
2017-12-11 15:00:00,52.2,52.22,52.18,52.2,53923.0,40.4806,40.4961,40.4651,40.4806,53923.0
2017-12-11 15:10:00,52.2,52.29,52.19,52.27,74369.0,40.4806,40.5504,40.4728,40.5349,74369.0
2017-12-11 15:20:00,52.28,52.33,52.27,52.3,86098.0,40.5426,40.5814,40.5349,40.5581,86098.0
2017-12-11 15:30:00,52.29,52.3,52.25,52.28,169516.0,40.5504,40.5581,40.5193,40.5426,169516.0
2017-12-11 15:40:00,52.28,52.3,52.24,52.29,249039.0,40.5426,40.5581,40.5116,40.5504,249039.0
2017-12-11 15:50:00,52.29,52.43,52.28,52.4,452801.0,40.5504,40.6589,40.5426,40.6357,452801.0
2017-12-12 09:30:00,52.18,52.49,52.18,52.39,89270.0,40.4651,40.7055,40.4651,40.6279,89270.0
2017-12-12 09:40:00,52.38,52.45,52.28,52.31,59130.0,40.6202,40.6744,40.5426,40.5659,59130.0
2017-12-12 09:50:00,52.32,52.49,52.31,52.49,55016.0,40.5736,40.7055,40.5659,40.7055,55016.0
2017-12-12 10:00:00,52.49,52.54,52.39,52.41,58217.0,40.7055,40.7442,40.6279,40.6434,58217.0
2017-12-12 10:10:00,52.41,52.44,52.28,52.3,64074.0,40.6434,40.6667,40.5426,40.5581,64074.0
2017-12-12 10:20:00,52.3,52.32,52.21,52.24,37745.0,40.5581,40.5736,40.4883,40.5116,37745.0
2017-12-12 10:30:00,52.25,52.25,52.15,52.18,31009.0,40.5193,40.5193,40.4418,40.4651,31009.0
2017-12-12 10:40:00,52.19,52.19,52.08,52.11,41270.0,40.4728,40.4728,40.3875,40.4108,41270.0
2017-12-12 10:50:00,52.11,52.12,52.02,52.02,47380.0,40.4108,40.4185,40.341,40.341,47380.0
2017-12-12 11:00:00,52.02,52.16,52.02,52.11,150107.0,40.341,40.4496,40.341,40.4108,150107.0
2017-12-12 11:10:00,52.12,52.23,52.03,52.08,612203.0,40.4185,40.5038,40.3487,40.3875,612203.0
2017-12-12 11:20:00,52.08,52.26,52.06,52.13,468469.0,40.3875,40.5271,40.372,40.4263,468469.0
2017-12-12 11:30:00,52.13,52.2,52.12,52.15,36229.0,40.4263,40.4806,40.4185,40.4418,36229.0
2017-12-12 11:40:00,52.16,52.16,52.05,52.05,33850.0,40.4496,40.4496,40.3642,40.3642,33850.0
2017-12-12 11:50:00,52.05,52.06,51.95,52.01,43686.0,40.3642,40.372,40.2867,40.3332,43686.0
2017-12-12 12:00:00,52.01,52.06,51.98,52.01,52110.0,40.3332,40.372,40.31,40.3332,52110.0
2017-12-12 12:10:00,52.02,52.15,52.01,52.13,153166.0,40.341,40.4418,40.3332,40.4263,153166.0
2017-12-12 12:20:00,52.13,52.14,52.04,52.12,37538.0,40.4263,40.434,40.3565,40.4185,37538.0
2017-12-12 12:30:00,52.12,52.13,52.08,52.08,27414.0,40.4185,40.4263,40.3875,40.3875,27414.0
2017-12-12 12:40:00,52.08,52.11,52.06,52.08,30027.0,40.3875,40.4108,40.372,40.3875,30027.0
2017-12-12 12:50:00,52.08,52.08,52.0,52.01,23707.0,40.3875,40.3875,40.3255,40.3332,23707.0
2017-12-12 13:00:00,52.02,52.04,52.0,52.04,28504.0,40.341,40.3565,40.3255,40.3565,28504.0
2017-12-12 13:10:00,52.03,52.04,51.99,52.0,31013.0,40.3487,40.3565,40.3177,40.3255,31013.0
2017-12-12 13:20:00,52.0,52.08,52.0,52.02,35312.0,40.3255,40.3875,40.3255,40.341,35312.0
2017-12-12 13:30:00,52.03,52.06,52.0,52.02,33373.0,40.3487,40.372,40.3255,40.341,33373.0
2017-12-12 13:40:00,52.03,52.06,52.01,52.05,34443.0,40.3487,40.372,40.3332,40.3642,34443.0
2017-12-12 13:50:00,52.06,52.08,52.04,52.07,39564.0,40.372,40.3875,40.3565,40.3798,39564.0
2017-12-12 14:00:00,52.07,52.09,52.05,52.06,43557.0,40.3798,40.3953,40.3642,40.372,43557.0
2017-12-12 14:10:00,52.06,52.09,52.04,52.07,39888.0,40.372,40.3953,40.3565,40.3798,39888.0
2017-12-12 14:20:00,52.08,52.13,52.07,52.1,33290.0,40.3875,40.4263,40.3798,40.403,33290.0
2017-12-12 14:30:00,52.1,52.1,52.04,52.05,28739.0,40.403,40.403,40.3565,40.3642,28739.0
2017-12-12 14:40:00,52.05,52.08,51.98,52.0,43689.0,40.3642,40.3875,40.31,40.3255,43689.0
2017-12-12 14:50:00,52.0,52.07,51.99,52.06,45700.0,40.3255,40.3798,40.3177,40.372,45700.0
2017-12-12 15:00:00,52.06,52.07,52.04,52.07,38746.0,40.372,40.3798,40.3565,40.3798,38746.0
2017-12-12 15:10:00,52.07,52.13,52.06,52.11,52379.0,40.3798,40.4263,40.372,40.4108,52379.0
2017-12-12 15:20:00,52.1,52.14,52.08,52.1,55915.0,40.403,40.434,40.3875,40.403,55915.0
2017-12-12 15:30:00,52.11,52.14,52.07,52.09,93756.0,40.4108,40.434,40.3798,40.3953,93756.0
2017-12-12 15:40:00,52.09,52.13,52.0,52.01,230417.0,40.3953,40.4263,40.3255,40.3332,230417.0
2017-12-12 15:50:00,52.0,52.1,51.99,52.01,576455.0,40.3255,40.403,40.3177,40.3332,576455.0
2017-12-13 09:30:00,52.02,52.13,51.88,51.9,64129.0,40.341,40.4263,40.2324,40.2479,64129.0
2017-12-13 09:40:00,51.91,52.13,51.88,52.11,64183.0,40.2557,40.4263,40.2324,40.4108,64183.0
2017-12-13 09:50:00,52.11,52.14,52.0,52.14,46356.0,40.4108,40.434,40.3255,40.434,46356.0
2017-12-13 10:00:00,52.15,52.18,52.09,52.17,38555.0,40.4418,40.4651,40.3953,40.4573,38555.0
2017-12-13 10:10:00,52.17,52.26,52.16,52.23,44101.0,40.4573,40.5271,40.4496,40.5038,44101.0
2017-12-13 10:20:00,52.23,52.24,52.18,52.19,24160.0,40.5038,40.5116,40.4651,40.4728,24160.0
2017-12-13 10:30:00,52.19,52.25,52.17,52.24,22827.0,40.4728,40.5193,40.4573,40.5116,22827.0
2017-12-13 10:40:00,52.25,52.34,52.23,52.33,32644.0,40.5193,40.5891,40.5038,40.5814,32644.0
2017-12-13 10:50:00,52.32,52.34,52.3,52.31,23440.0,40.5736,40.5891,40.5581,40.5659,23440.0
2017-12-13 11:00:00,52.29,52.31,52.23,52.27,32023.0,40.5504,40.5659,40.5038,40.5349,32023.0
2017-12-13 11:10:00,52.26,52.28,52.21,52.27,36679.0,40.5271,40.5426,40.4883,40.5349,36679.0
2017-12-13 11:20:00,52.27,52.31,52.24,52.29,98072.0,40.5349,40.5659,40.5116,40.5504,98072.0
2017-12-13 11:30:00,52.3,52.3,52.22,52.23,31068.0,40.5581,40.5581,40.4961,40.5038,31068.0
2017-12-13 11:40:00,52.23,52.24,52.11,52.12,28812.0,40.5038,40.5116,40.4108,40.4185,28812.0
2017-12-13 11:50:00,52.11,52.13,52.01,52.13,101912.0,40.4108,40.4263,40.3332,40.4263,101912.0
2017-12-13 12:00:00,52.13,52.13,52.09,52.1,28282.0,40.4263,40.4263,40.3953,40.403,28282.0
2017-12-13 12:10:00,52.1,52.11,52.04,52.11,73739.0,40.403,40.4108,40.3565,40.4108,73739.0
2017-12-13 12:20:00,52.11,52.12,52.07,52.08,32128.0,40.4108,40.4185,40.3798,40.3875,32128.0
2017-12-13 12:30:00,52.08,52.09,52.03,52.08,77955.0,40.3875,40.3953,40.3487,40.3875,77955.0
2017-12-13 12:40:00,52.09,52.14,52.05,52.13,57443.0,40.3953,40.434,40.3642,40.4263,57443.0
2017-12-13 12:50:00,52.13,52.13,52.07,52.09,16998.0,40.4263,40.4263,40.3798,40.3953,16998.0
2017-12-13 13:00:00,52.1,52.2,52.09,52.16,29751.0,40.403,40.4806,40.3953,40.4496,29751.0
2017-12-13 13:10:00,52.16,52.16,52.09,52.11,21859.0,40.4496,40.4496,40.3953,40.4108,21859.0
2017-12-13 13:20:00,52.11,52.13,52.09,52.1,20807.0,40.4108,40.4263,40.3953,40.403,20807.0
2017-12-13 13:30:00,52.1,52.17,52.09,52.11,34106.0,40.403,40.4573,40.3953,40.4108,34106.0
2017-12-13 13:40:00,52.1,52.12,52.04,52.12,30382.0,40.403,40.4185,40.3565,40.4185,30382.0
2017-12-13 13:50:00,52.12,52.27,52.08,52.12,50887.0,40.4185,40.5349,40.3875,40.4185,50887.0
2017-12-13 14:00:00,52.16,52.45,52.13,52.25,65084.0,40.4496,40.6744,40.4263,40.5193,65084.0
2017-12-13 14:10:00,52.26,52.3,52.21,52.21,51282.0,40.5271,40.5581,40.4883,40.4883,51282.0
2017-12-13 14:20:00,52.22,52.25,52.16,52.17,41825.0,40.4961,40.5193,40.4496,40.4573,41825.0
2017-12-13 14:30:00,52.18,52.19,52.14,52.15,27019.0,40.4651,40.4728,40.434,40.4418,27019.0
2017-12-13 14:40:00,52.15,52.27,52.14,52.19,71817.0,40.4418,40.5349,40.434,40.4728,71817.0
2017-12-13 14:50:00,52.2,52.24,52.18,52.21,34099.0,40.4806,40.5116,40.4651,40.4883,34099.0
2017-12-13 15:00:00,52.22,52.24,52.14,52.14,23340.0,40.4961,40.5116,40.434,40.434,23340.0
2017-12-13 15:10:00,52.14,52.15,52.09,52.14,124041.0,40.434,40.4418,40.3953,40.434,124041.0
2017-12-13 15:20:00,52.13,52.2,52.09,52.09,46942.0,40.4263,40.4806,40.3953,40.3953,46942.0
2017-12-13 15:30:00,52.1,52.13,52.07,52.12,54521.0,40.403,40.4263,40.3798,40.4185,54521.0
2017-12-13 15:40:00,52.12,52.15,52.07,52.09,105618.0,40.4185,40.4418,40.3798,40.3953,105618.0
2017-12-13 15:50:00,52.09,52.19,52.04,52.18,685293.0,40.3953,40.4728,40.3565,40.4651,685293.0
2017-12-14 09:30:00,52.13,52.16,51.7,52.01,124505.0,40.4263,40.4496,40.0928,40.3332,124505.0
2017-12-14 09:40:00,52.0,52.14,51.99,52.12,70767.0,40.3255,40.434,40.3177,40.4185,70767.0
2017-12-14 09:50:00,52.12,52.16,51.99,52.01,74106.0,40.4185,40.4496,40.3177,40.3332,74106.0
2017-12-14 10:00:00,52.02,52.1,51.95,52.06,123394.0,40.341,40.403,40.2867,40.372,123394.0
2017-12-14 10:10:00,52.07,52.12,52.0,52.1,65046.0,40.3798,40.4185,40.3255,40.403,65046.0
2017-12-14 10:20:00,52.1,52.16,52.05,52.14,56304.0,40.403,40.4496,40.3642,40.434,56304.0
2017-12-14 10:30:00,52.14,52.15,52.02,52.05,49509.0,40.434,40.4418,40.341,40.3642,49509.0
2017-12-14 10:40:00,52.04,52.11,51.98,52.11,59560.0,40.3565,40.4108,40.31,40.4108,59560.0
2017-12-14 10:50:00,52.11,52.16,52.08,52.15,51090.0,40.4108,40.4496,40.3875,40.4418,51090.0
2017-12-14 11:00:00,52.15,52.16,52.12,52.12,55134.0,40.4418,40.4496,40.4185,40.4185,55134.0
2017-12-14 11:10:00,52.11,52.13,52.04,52.12,57234.0,40.4108,40.4263,40.3565,40.4185,57234.0
2017-12-14 11:20:00,52.12,52.16,52.0,52.0,55889.0,40.4185,40.4496,40.3255,40.3255,55889.0
2017-12-14 11:30:00,52.01,52.07,52.0,52.03,38863.0,40.3332,40.3798,40.3255,40.3487,38863.0
2017-12-14 11:40:00,52.04,52.13,51.99,52.13,43139.0,40.3565,40.4263,40.3177,40.4263,43139.0
2017-12-14 11:50:00,52.14,52.14,52.06,52.08,54249.0,40.434,40.434,40.372,40.3875,54249.0
2017-12-14 12:00:00,52.09,52.14,52.07,52.09,34047.0,40.3953,40.434,40.3798,40.3953,34047.0
2017-12-14 12:10:00,52.1,52.12,52.06,52.1,35269.0,40.403,40.4185,40.372,40.403,35269.0
2017-12-14 12:20:00,52.1,52.12,52.05,52.08,45337.0,40.403,40.4185,40.3642,40.3875,45337.0
2017-12-14 12:30:00,52.08,52.1,52.05,52.06,43817.0,40.3875,40.403,40.3642,40.372,43817.0
2017-12-14 12:40:00,52.06,52.07,51.99,52.0,61648.0,40.372,40.3798,40.3177,40.3255,61648.0
2017-12-14 12:50:00,51.99,52.05,51.99,52.05,54809.0,40.3177,40.3642,40.3177,40.3642,54809.0
2017-12-14 13:00:00,52.05,52.06,52.04,52.05,34392.0,40.3642,40.372,40.3565,40.3642,34392.0
2017-12-14 13:10:00,52.05,52.12,51.99,52.08,90106.0,40.3642,40.4185,40.3177,40.3875,90106.0
2017-12-14 13:20:00,52.07,52.14,52.07,52.1,44427.0,40.3798,40.434,40.3798,40.403,44427.0
2017-12-14 13:30:00,52.09,52.1,52.02,52.02,30446.0,40.3953,40.403,40.341,40.341,30446.0
2017-12-14 13:40:00,52.02,52.02,51.97,51.98,30197.0,40.341,40.341,40.3022,40.31,30197.0
2017-12-14 13:50:00,51.98,52.01,51.94,51.96,38634.0,40.31,40.3332,40.2789,40.2945,38634.0
2017-12-14 14:00:00,51.97,51.97,51.94,51.96,28924.0,40.3022,40.3022,40.2789,40.2945,28924.0
2017-12-14 14:10:00,51.95,52.0,51.92,51.99,40116.0,40.2867,40.3255,40.2634,40.3177,40116.0
2017-12-14 14:20:00,52.0,52.05,51.97,52.01,41342.0,40.3255,40.3642,40.3022,40.3332,41342.0
2017-12-14 14:30:00,52.0,52.09,52.0,52.05,48903.0,40.3255,40.3953,40.3255,40.3642,48903.0
2017-12-14 14:40:00,52.05,52.08,52.04,52.05,82996.0,40.3642,40.3875,40.3565,40.3642,82996.0
2017-12-14 14:50:00,52.05,52.1,52.02,52.09,65680.0,40.3642,40.403,40.341,40.3953,65680.0
2017-12-14 15:00:00,52.08,52.09,52.02,52.02,95586.0,40.3875,40.3953,40.341,40.341,95586.0
2017-12-14 15:10:00,52.03,52.08,52.02,52.04,101101.0,40.3487,40.3875,40.341,40.3565,101101.0
2017-12-14 15:20:00,52.04,52.05,51.96,51.99,94312.0,40.3565,40.3642,40.2945,40.3177,94312.0
2017-12-14 15:30:00,51.99,52.05,51.96,51.97,128263.0,40.3177,40.3642,40.2945,40.3022,128263.0
2017-12-14 15:40:00,51.97,51.99,51.87,51.87,149338.0,40.3022,40.3177,40.2247,40.2247,149338.0
2017-12-14 15:50:00,51.88,52.01,51.85,51.98,807511.0,40.2324,40.3332,40.2092,40.31,807511.0
2017-12-15 09:30:00,52.14,52.39,51.9,52.35,1159269.0,40.434,40.6279,40.2479,40.5969,1159269.0
2017-12-15 09:40:00,52.34,52.34,52.11,52.27,68636.0,40.5891,40.5891,40.4108,40.5349,68636.0
2017-12-15 09:50:00,52.27,52.28,52.11,52.25,51526.0,40.5349,40.5426,40.4108,40.5193,51526.0
2017-12-15 10:00:00,52.27,52.37,52.24,52.33,127570.0,40.5349,40.6124,40.5116,40.5814,127570.0
2017-12-15 10:10:00,52.34,52.4,52.26,52.38,63471.0,40.5891,40.6357,40.5271,40.6202,63471.0
2017-12-15 10:20:00,52.38,52.41,52.31,52.39,100605.0,40.6202,40.6434,40.5659,40.6279,100605.0
2017-12-15 10:30:00,52.39,52.4,52.16,52.17,61836.0,40.6279,40.6357,40.4496,40.4573,61836.0
2017-12-15 10:40:00,52.18,52.26,52.17,52.19,39633.0,40.4651,40.5271,40.4573,40.4728,39633.0
2017-12-15 10:50:00,52.2,52.2,52.11,52.13,27605.0,40.4806,40.4806,40.4108,40.4263,27605.0
2017-12-15 11:00:00,52.11,52.2,52.08,52.16,41751.0,40.4108,40.4806,40.3875,40.4496,41751.0
2017-12-15 11:10:00,52.16,52.17,52.1,52.1,29033.0,40.4496,40.4573,40.403,40.403,29033.0
2017-12-15 11:20:00,52.1,52.14,52.05,52.12,27800.0,40.403,40.434,40.3642,40.4185,27800.0
2017-12-15 11:30:00,52.12,52.19,52.11,52.15,36280.0,40.4185,40.4728,40.4108,40.4418,36280.0
2017-12-15 11:40:00,52.15,52.15,52.08,52.13,23975.0,40.4418,40.4418,40.3875,40.4263,23975.0
2017-12-15 11:50:00,52.12,52.12,52.04,52.06,37065.0,40.4185,40.4185,40.3565,40.372,37065.0
2017-12-15 12:00:00,52.06,52.08,52.05,52.08,39668.0,40.372,40.3875,40.3642,40.3875,39668.0
2017-12-15 12:10:00,52.08,52.08,52.0,52.03,45479.0,40.3875,40.3875,40.3255,40.3487,45479.0
2017-12-15 12:20:00,52.03,52.09,52.03,52.08,23108.0,40.3487,40.3953,40.3487,40.3875,23108.0
2017-12-15 12:30:00,52.09,52.09,52.03,52.03,18621.0,40.3953,40.3953,40.3487,40.3487,18621.0
2017-12-15 12:40:00,52.03,52.09,52.03,52.07,28390.0,40.3487,40.3953,40.3487,40.3798,28390.0
2017-12-15 12:50:00,52.08,52.08,52.04,52.07,9574.0,40.3875,40.3875,40.3565,40.3798,9574.0
2017-12-15 13:00:00,52.07,52.17,52.04,52.17,44677.0,40.3798,40.4573,40.3565,40.4573,44677.0
2017-12-15 13:10:00,52.16,52.17,52.09,52.11,24637.0,40.4496,40.4573,40.3953,40.4108,24637.0
2017-12-15 13:20:00,52.12,52.14,52.1,52.14,9776.0,40.4185,40.434,40.403,40.434,9776.0
2017-12-15 13:30:00,52.14,52.15,52.13,52.14,14851.0,40.434,40.4418,40.4263,40.434,14851.0
2017-12-15 13:40:00,52.14,52.16,52.13,52.15,20103.0,40.434,40.4496,40.4263,40.4418,20103.0
2017-12-15 13:50:00,52.15,52.16,52.11,52.16,25246.0,40.4418,40.4496,40.4108,40.4496,25246.0
2017-12-15 14:00:00,52.16,52.19,52.16,52.19,26364.0,40.4496,40.4728,40.4496,40.4728,26364.0
2017-12-15 14:10:00,52.19,52.25,52.19,52.25,18748.0,40.4728,40.5193,40.4728,40.5193,18748.0
2017-12-15 14:20:00,52.25,52.26,52.21,52.24,26264.0,40.5193,40.5271,40.4883,40.5116,26264.0
2017-12-15 14:30:00,52.24,52.3,52.22,52.3,24459.0,40.5116,40.5581,40.4961,40.5581,24459.0
2017-12-15 14:40:00,52.3,52.32,52.27,52.28,27988.0,40.5581,40.5736,40.5349,40.5426,27988.0
2017-12-15 14:50:00,52.29,52.32,52.28,52.32,28095.0,40.5504,40.5736,40.5426,40.5736,28095.0
2017-12-15 15:00:00,52.32,52.35,52.3,52.32,27159.0,40.5736,40.5969,40.5581,40.5736,27159.0
2017-12-15 15:10:00,52.32,52.35,52.29,52.31,25111.0,40.5736,40.5969,40.5504,40.5659,25111.0
2017-12-15 15:20:00,52.31,52.32,52.26,52.29,40009.0,40.5659,40.5736,40.5271,40.5504,40009.0
2017-12-15 15:30:00,52.3,52.33,52.28,52.32,56199.0,40.5581,40.5814,40.5426,40.5736,56199.0
2017-12-15 15:40:00,52.32,52.33,52.18,52.2,90048.0,40.5736,40.5814,40.4651,40.4806,90048.0
2017-12-15 15:50:00,52.2,52.31,52.14,52.3,517018.0,40.4806,40.5659,40.434,40.5581,517018.0
2017-12-18 09:30:00,52.39,52.62,52.39,52.49,76676.0,40.6279,40.8063,40.6279,40.7055,76676.0
2017-12-18 09:40:00,52.49,52.57,52.4,52.43,28034.0,40.7055,40.7675,40.6357,40.6589,28034.0
2017-12-18 09:50:00,52.43,52.46,52.35,52.43,80834.0,40.6589,40.6822,40.5969,40.6589,80834.0
2017-12-18 10:00:00,52.44,52.46,52.38,52.42,120340.0,40.6667,40.6822,40.6202,40.6512,120340.0
2017-12-18 10:10:00,52.43,52.48,52.37,52.44,104319.0,40.6589,40.6977,40.6124,40.6667,104319.0
2017-12-18 10:20:00,52.44,52.45,52.26,52.28,55389.0,40.6667,40.6744,40.5271,40.5426,55389.0
2017-12-18 10:30:00,52.28,52.32,52.25,52.31,50716.0,40.5426,40.5736,40.5193,40.5659,50716.0
2017-12-18 10:40:00,52.3,52.3,52.19,52.22,45420.0,40.5581,40.5581,40.4728,40.4961,45420.0
2017-12-18 10:50:00,52.23,52.25,52.13,52.21,55296.0,40.5038,40.5193,40.4263,40.4883,55296.0
2017-12-18 11:00:00,52.21,52.29,52.18,52.25,106826.0,40.4883,40.5504,40.4651,40.5193,106826.0
2017-12-18 11:10:00,52.25,52.3,52.2,52.29,93765.0,40.5193,40.5581,40.4806,40.5504,93765.0
2017-12-18 11:20:00,52.29,52.31,52.27,52.3,16931.0,40.5504,40.5659,40.5349,40.5581,16931.0
2017-12-18 11:30:00,52.31,52.4,52.31,52.37,84831.0,40.5659,40.6357,40.5659,40.6124,84831.0
2017-12-18 11:40:00,52.37,52.38,52.3,52.32,93020.0,40.6124,40.6202,40.5581,40.5736,93020.0
2017-12-18 11:50:00,52.32,52.36,52.27,52.29,35680.0,40.5736,40.6047,40.5349,40.5504,35680.0
2017-12-18 12:00:00,52.29,52.3,52.24,52.29,15923.0,40.5504,40.5581,40.5116,40.5504,15923.0
2017-12-18 12:10:00,52.29,52.3,52.26,52.26,9807.0,40.5504,40.5581,40.5271,40.5271,9807.0
2017-12-18 12:20:00,52.26,52.28,52.25,52.26,13899.0,40.5271,40.5426,40.5193,40.5271,13899.0
2017-12-18 12:30:00,52.26,52.26,52.2,52.21,30304.0,40.5271,40.5271,40.4806,40.4883,30304.0
2017-12-18 12:40:00,52.21,52.23,52.19,52.19,24850.0,40.4883,40.5038,40.4728,40.4728,24850.0
2017-12-18 12:50:00,52.19,52.19,52.14,52.17,31719.0,40.4728,40.4728,40.434,40.4573,31719.0
2017-12-18 13:00:00,52.17,52.21,52.17,52.19,16100.0,40.4573,40.4883,40.4573,40.4728,16100.0
2017-12-18 13:10:00,52.19,52.19,52.13,52.16,15411.0,40.4728,40.4728,40.4263,40.4496,15411.0
2017-12-18 13:20:00,52.16,52.18,52.14,52.16,21433.0,40.4496,40.4651,40.434,40.4496,21433.0
2017-12-18 13:30:00,52.15,52.16,52.01,52.03,54861.0,40.4418,40.4496,40.3332,40.3487,54861.0
2017-12-18 13:40:00,52.04,52.05,51.99,52.0,55808.0,40.3565,40.3642,40.3177,40.3255,55808.0
2017-12-18 13:50:00,52.0,52.14,51.99,52.13,90826.0,40.3255,40.434,40.3177,40.4263,90826.0
2017-12-18 14:00:00,52.11,52.14,52.08,52.14,26992.0,40.4108,40.434,40.3875,40.434,26992.0
2017-12-18 14:10:00,52.14,52.22,52.12,52.22,52433.0,40.434,40.4961,40.4185,40.4961,52433.0
2017-12-18 14:20:00,52.23,52.26,52.19,52.23,84072.0,40.5038,40.5271,40.4728,40.5038,84072.0
2017-12-18 14:30:00,52.23,52.25,52.19,52.21,17975.0,40.5038,40.5193,40.4728,40.4883,17975.0
2017-12-18 14:40:00,52.21,52.21,52.13,52.13,31034.0,40.4883,40.4883,40.4263,40.4263,31034.0
2017-12-18 14:50:00,52.13,52.14,52.1,52.12,33282.0,40.4263,40.434,40.403,40.4185,33282.0
2017-12-18 15:00:00,52.12,52.12,52.06,52.06,16527.0,40.4185,40.4185,40.372,40.372,16527.0
2017-12-18 15:10:00,52.06,52.06,51.98,51.98,78734.0,40.372,40.372,40.31,40.31,78734.0
2017-12-18 15:20:00,51.99,52.03,51.96,51.99,133633.0,40.3177,40.3487,40.2945,40.3177,133633.0
2017-12-18 15:30:00,52.0,52.03,51.97,51.98,78424.0,40.3255,40.3487,40.3022,40.31,78424.0
2017-12-18 15:40:00,51.98,52.01,51.93,52.0,100275.0,40.31,40.3332,40.2712,40.3255,100275.0
2017-12-18 15:50:00,51.99,52.04,51.96,51.98,420357.0,40.3177,40.3565,40.2945,40.31,420357.0
2017-12-19 09:30:00,52.11,52.11,51.94,52.07,113274.0,40.4108,40.4108,40.2789,40.3798,113274.0
2017-12-19 09:40:00,52.09,52.11,51.93,51.94,67553.0,40.3953,40.4108,40.2712,40.2789,67553.0
2017-12-19 09:50:00,51.94,52.01,51.85,51.97,223996.0,40.2789,40.3332,40.2092,40.3022,223996.0
2017-12-19 10:00:00,51.98,52.03,51.88,52.01,74616.0,40.31,40.3487,40.2324,40.3332,74616.0
2017-12-19 10:10:00,52.01,52.01,51.85,51.85,37011.0,40.3332,40.3332,40.2092,40.2092,37011.0
2017-12-19 10:20:00,51.85,51.85,51.69,51.71,38377.0,40.2092,40.2092,40.0851,40.1006,38377.0
2017-12-19 10:30:00,51.72,51.79,51.72,51.75,27449.0,40.1083,40.1626,40.1083,40.1316,27449.0
2017-12-19 10:40:00,51.75,51.88,51.75,51.88,28929.0,40.1316,40.2324,40.1316,40.2324,28929.0
2017-12-19 10:50:00,51.88,51.88,51.81,51.82,129274.0,40.2324,40.2324,40.1781,40.1859,129274.0
2017-12-19 11:00:00,51.82,51.87,51.79,51.81,42891.0,40.1859,40.2247,40.1626,40.1781,42891.0
2017-12-19 11:10:00,51.79,51.88,51.75,51.77,101037.0,40.1626,40.2324,40.1316,40.1471,101037.0
2017-12-19 11:20:00,51.75,51.81,51.68,51.68,49400.0,40.1316,40.1781,40.0773,40.0773,49400.0
2017-12-19 11:30:00,51.68,51.68,51.58,51.6,68686.0,40.0773,40.0773,39.9998,40.0153,68686.0
2017-12-19 11:40:00,51.59,51.65,51.58,51.63,23851.0,40.0075,40.0541,39.9998,40.0385,23851.0
2017-12-19 11:50:00,51.63,51.74,51.63,51.72,75448.0,40.0385,40.1238,40.0385,40.1083,75448.0
2017-12-19 12:00:00,51.73,51.76,51.7,51.73,53190.0,40.1161,40.1394,40.0928,40.1161,53190.0
2017-12-19 12:10:00,51.71,51.72,51.64,51.67,17854.0,40.1006,40.1083,40.0463,40.0696,17854.0
2017-12-19 12:20:00,51.66,51.68,51.61,51.64,44466.0,40.0618,40.0773,40.023,40.0463,44466.0
2017-12-19 12:30:00,51.64,51.71,51.62,51.64,52754.0,40.0463,40.1006,40.0308,40.0463,52754.0
2017-12-19 12:40:00,51.65,51.68,51.63,51.64,23031.0,40.0541,40.0773,40.0385,40.0463,23031.0
2017-12-19 12:50:00,51.63,51.66,51.61,51.63,18075.0,40.0385,40.0618,40.023,40.0385,18075.0
2017-12-19 13:00:00,51.64,51.67,51.6,51.65,36650.0,40.0463,40.0696,40.0153,40.0541,36650.0
2017-12-19 13:10:00,51.66,51.68,51.63,51.66,18181.0,40.0618,40.0773,40.0385,40.0618,18181.0
2017-12-19 13:20:00,51.65,51.7,51.62,51.7,33817.0,40.0541,40.0928,40.0308,40.0928,33817.0
2017-12-19 13:30:00,51.7,51.72,51.68,51.69,17777.0,40.0928,40.1083,40.0773,40.0851,17777.0
2017-12-19 13:40:00,51.7,51.74,51.68,51.72,60022.0,40.0928,40.1238,40.0773,40.1083,60022.0
2017-12-19 13:50:00,51.72,51.75,51.6,51.72,71557.0,40.1083,40.1316,40.0153,40.1083,71557.0
2017-12-19 14:00:00,51.71,51.72,51.66,51.66,37978.0,40.1006,40.1083,40.0618,40.0618,37978.0
2017-12-19 14:10:00,51.67,51.69,51.6,51.62,32028.0,40.0696,40.0851,40.0153,40.0308,32028.0
2017-12-19 14:20:00,51.62,51.67,51.61,51.65,22734.0,40.0308,40.0696,40.023,40.0541,22734.0
2017-12-19 14:30:00,51.65,51.65,51.59,51.63,28089.0,40.0541,40.0541,40.0075,40.0385,28089.0
2017-12-19 14:40:00,51.63,51.67,51.59,51.6,91118.0,40.0385,40.0696,40.0075,40.0153,91118.0
2017-12-19 14:50:00,51.6,51.64,51.57,51.58,37491.0,40.0153,40.0463,39.992,39.9998,37491.0
2017-12-19 15:00:00,51.58,51.6,51.54,51.59,49979.0,39.9998,40.0153,39.9687,40.0075,49979.0
2017-12-19 15:10:00,51.58,51.6,51.55,51.58,63302.0,39.9998,40.0153,39.9765,39.9998,63302.0
2017-12-19 15:20:00,51.57,51.59,51.48,51.51,82513.0,39.992,40.0075,39.9222,39.9455,82513.0
2017-12-19 15:30:00,51.5,51.51,51.42,51.44,66337.0,39.9377,39.9455,39.8757,39.8912,66337.0
2017-12-19 15:40:00,51.43,51.44,51.38,51.4,66348.0,39.8834,39.8912,39.8447,39.8602,66348.0
2017-12-19 15:50:00,51.39,51.42,51.31,51.32,379320.0,39.8524,39.8757,39.7904,39.7981,379320.0
2017-12-20 09:30:00,51.32,51.4,51.15,51.33,111904.0,39.7981,39.8602,39.6663,39.8059,111904.0
2017-12-20 09:40:00,51.39,51.52,51.3,51.49,17314.0,39.8524,39.9532,39.7826,39.93,17314.0
2017-12-20 09:50:00,51.48,51.5,51.41,51.45,33307.0,39.9222,39.9377,39.8679,39.899,33307.0
2017-12-20 10:00:00,51.45,51.45,51.34,51.39,72859.0,39.899,39.899,39.8137,39.8524,72859.0
2017-12-20 10:10:00,51.39,51.4,51.25,51.31,78711.0,39.8524,39.8602,39.7439,39.7904,78711.0
2017-12-20 10:20:00,51.3,51.3,51.18,51.18,32699.0,39.7826,39.7826,39.6896,39.6896,32699.0
2017-12-20 10:30:00,51.19,51.23,51.14,51.19,59661.0,39.6973,39.7283,39.6586,39.6973,59661.0
2017-12-20 10:40:00,51.19,51.23,51.14,51.16,49322.0,39.6973,39.7283,39.6586,39.6741,49322.0
2017-12-20 10:50:00,51.15,51.17,51.1,51.17,71681.0,39.6663,39.6818,39.6275,39.6818,71681.0
2017-12-20 11:00:00,51.16,51.19,51.1,51.12,44225.0,39.6741,39.6973,39.6275,39.643,44225.0
2017-12-20 11:10:00,51.11,51.12,51.07,51.07,64974.0,39.6353,39.643,39.6043,39.6043,64974.0
2017-12-20 11:20:00,51.08,51.09,51.04,51.08,24490.0,39.612,39.6198,39.581,39.612,24490.0
2017-12-20 11:30:00,51.08,51.09,51.02,51.04,80703.0,39.612,39.6198,39.5655,39.581,80703.0
2017-12-20 11:40:00,51.05,51.1,51.02,51.04,104381.0,39.5888,39.6275,39.5655,39.581,104381.0
2017-12-20 11:50:00,51.04,51.12,51.01,51.12,43316.0,39.581,39.643,39.5577,39.643,43316.0
2017-12-20 12:00:00,51.13,51.17,51.1,51.11,35723.0,39.6508,39.6818,39.6275,39.6353,35723.0
2017-12-20 12:10:00,51.11,51.14,51.07,51.07,11161.0,39.6353,39.6586,39.6043,39.6043,11161.0
2017-12-20 12:20:00,51.08,51.08,51.0,51.0,17494.0,39.612,39.612,39.55,39.55,17494.0
2017-12-20 12:30:00,51.0,51.06,50.98,51.04,76112.0,39.55,39.5965,39.5345,39.581,76112.0
2017-12-20 12:40:00,51.04,51.04,50.99,51.0,21788.0,39.581,39.581,39.5422,39.55,21788.0
2017-12-20 12:50:00,51.01,51.09,50.99,51.06,40297.0,39.5577,39.6198,39.5422,39.5965,40297.0
2017-12-20 13:00:00,51.06,51.15,51.01,51.02,55153.0,39.5965,39.6663,39.5577,39.5655,55153.0
2017-12-20 13:10:00,51.03,51.03,50.97,50.98,18678.0,39.5733,39.5733,39.5267,39.5345,18678.0
2017-12-20 13:20:00,50.98,51.02,50.98,50.99,19644.0,39.5345,39.5655,39.5345,39.5422,19644.0
2017-12-20 13:30:00,50.98,51.02,50.95,51.01,39424.0,39.5345,39.5655,39.5112,39.5577,39424.0
2017-12-20 13:40:00,51.01,51.02,50.99,50.99,24330.0,39.5577,39.5655,39.5422,39.5422,24330.0
2017-12-20 13:50:00,51.0,51.03,50.94,50.98,18563.0,39.55,39.5733,39.5035,39.5345,18563.0
2017-12-20 14:00:00,50.98,51.0,50.93,50.97,20523.0,39.5345,39.55,39.4957,39.5267,20523.0
2017-12-20 14:10:00,50.97,51.06,50.96,51.04,41352.0,39.5267,39.5965,39.519,39.581,41352.0
2017-12-20 14:20:00,51.03,51.09,51.01,51.07,45596.0,39.5733,39.6198,39.5577,39.6043,45596.0
2017-12-20 14:30:00,51.07,51.08,51.03,51.05,39145.0,39.6043,39.612,39.5733,39.5888,39145.0
2017-12-20 14:40:00,51.05,51.06,51.01,51.05,27057.0,39.5888,39.5965,39.5577,39.5888,27057.0
2017-12-20 14:50:00,51.05,51.08,50.98,50.99,41641.0,39.5888,39.612,39.5345,39.5422,41641.0
2017-12-20 15:00:00,50.98,51.0,50.93,50.94,40374.0,39.5345,39.55,39.4957,39.5035,40374.0
2017-12-20 15:10:00,50.94,50.97,50.89,50.94,117837.0,39.5035,39.5267,39.4647,39.5035,117837.0
2017-12-20 15:20:00,50.94,50.95,50.84,50.91,53834.0,39.5035,39.5112,39.4259,39.4802,53834.0
2017-12-20 15:30:00,50.9,50.9,50.84,50.89,52196.0,39.4724,39.4724,39.4259,39.4647,52196.0
2017-12-20 15:40:00,50.89,50.94,50.85,50.94,474926.0,39.4647,39.5035,39.4337,39.5035,474926.0
2017-12-20 15:50:00,50.93,51.06,50.91,50.98,550200.0,39.4957,39.5965,39.4802,39.5345,550200.0
2017-12-21 09:30:00,50.91,50.91,50.71,50.76,140582.0,39.4802,39.4802,39.3251,39.3639,140582.0
2017-12-21 09:40:00,50.75,50.88,50.73,50.86,50450.0,39.3561,39.4569,39.3406,39.4414,50450.0
2017-12-21 09:50:00,50.86,51.05,50.85,50.95,23223.0,39.4414,39.5888,39.4337,39.5112,23223.0
2017-12-21 10:00:00,50.98,51.11,50.96,51.09,281460.0,39.5345,39.6353,39.519,39.6198,281460.0
2017-12-21 10:10:00,51.09,51.16,51.04,51.16,21067.0,39.6198,39.6741,39.581,39.6741,21067.0
2017-12-21 10:20:00,51.16,51.19,51.13,51.18,32317.0,39.6741,39.6973,39.6508,39.6896,32317.0
2017-12-21 10:30:00,51.19,51.21,51.12,51.2,23192.0,39.6973,39.7128,39.643,39.7051,23192.0
2017-12-21 10:40:00,51.2,51.22,51.17,51.22,18055.0,39.7051,39.7206,39.6818,39.7206,18055.0
2017-12-21 10:50:00,51.21,51.23,51.13,51.2,22432.0,39.7128,39.7283,39.6508,39.7051,22432.0
2017-12-21 11:00:00,51.19,51.19,51.11,51.12,19404.0,39.6973,39.6973,39.6353,39.643,19404.0
2017-12-21 11:10:00,51.12,51.12,51.06,51.09,19282.0,39.643,39.643,39.5965,39.6198,19282.0
2017-12-21 11:20:00,51.09,51.09,51.02,51.03,13152.0,39.6198,39.6198,39.5655,39.5733,13152.0
2017-12-21 11:30:00,51.03,51.05,51.01,51.04,21112.0,39.5733,39.5888,39.5577,39.581,21112.0
2017-12-21 11:40:00,51.03,51.09,51.02,51.05,25347.0,39.5733,39.6198,39.5655,39.5888,25347.0
2017-12-21 11:50:00,51.05,51.09,51.02,51.08,29623.0,39.5888,39.6198,39.5655,39.612,29623.0
2017-12-21 12:00:00,51.08,51.15,51.07,51.14,27902.0,39.612,39.6663,39.6043,39.6586,27902.0
2017-12-21 12:10:00,51.15,51.15,51.11,51.14,20172.0,39.6663,39.6663,39.6353,39.6586,20172.0
2017-12-21 12:20:00,51.14,51.14,51.07,51.12,16798.0,39.6586,39.6586,39.6043,39.643,16798.0
2017-12-21 12:30:00,51.12,51.14,51.1,51.14,15780.0,39.643,39.6586,39.6275,39.6586,15780.0
2017-12-21 12:40:00,51.13,51.17,51.13,51.15,12164.0,39.6508,39.6818,39.6508,39.6663,12164.0
2017-12-21 12:50:00,51.16,51.3,51.14,51.3,30509.0,39.6741,39.7826,39.6586,39.7826,30509.0
2017-12-21 13:00:00,51.3,51.3,51.26,51.27,16009.0,39.7826,39.7826,39.7516,39.7594,16009.0
2017-12-21 13:10:00,51.26,51.32,51.26,51.29,25812.0,39.7516,39.7981,39.7516,39.7749,25812.0
2017-12-21 13:20:00,51.3,51.37,51.29,51.32,28878.0,39.7826,39.8369,39.7749,39.7981,28878.0
2017-12-21 13:30:00,51.33,51.33,51.27,51.28,27396.0,39.8059,39.8059,39.7594,39.7671,27396.0
2017-12-21 13:40:00,51.29,51.31,51.28,51.3,23427.0,39.7749,39.7904,39.7671,39.7826,23427.0
2017-12-21 13:50:00,51.3,51.3,51.24,51.26,26328.0,39.7826,39.7826,39.7361,39.7516,26328.0
2017-12-21 14:00:00,51.25,51.25,51.2,51.22,63261.0,39.7439,39.7439,39.7051,39.7206,63261.0
2017-12-21 14:10:00,51.23,51.23,51.17,51.18,35153.0,39.7283,39.7283,39.6818,39.6896,35153.0
2017-12-21 14:20:00,51.18,51.21,51.13,51.16,41857.0,39.6896,39.7128,39.6508,39.6741,41857.0
2017-12-21 14:30:00,51.16,51.17,51.12,51.14,32521.0,39.6741,39.6818,39.643,39.6586,32521.0
2017-12-21 14:40:00,51.13,51.14,51.11,51.13,19346.0,39.6508,39.6586,39.6353,39.6508,19346.0
2017-12-21 14:50:00,51.13,51.13,51.08,51.12,47314.0,39.6508,39.6508,39.612,39.643,47314.0
2017-12-21 15:00:00,51.11,51.12,51.08,51.09,43106.0,39.6353,39.643,39.612,39.6198,43106.0
2017-12-21 15:10:00,51.09,51.11,51.07,51.09,33969.0,39.6198,39.6353,39.6043,39.6198,33969.0
2017-12-21 15:20:00,51.08,51.19,51.06,51.16,68925.0,39.612,39.6973,39.5965,39.6741,68925.0
2017-12-21 15:30:00,51.16,51.17,51.14,51.15,44913.0,39.6741,39.6818,39.6586,39.6663,44913.0
2017-12-21 15:40:00,51.14,51.15,51.02,51.03,94335.0,39.6586,39.6663,39.5655,39.5733,94335.0
2017-12-21 15:50:00,51.03,51.07,51.01,51.01,319227.0,39.5733,39.6043,39.5577,39.5577,319227.0
2017-12-22 09:30:00,51.06,51.16,51.01,51.1,76177.0,39.5965,39.6741,39.5577,39.6275,76177.0
2017-12-22 09:40:00,51.18,51.24,51.16,51.18,18026.0,39.6896,39.7361,39.6741,39.6896,18026.0
2017-12-22 09:50:00,51.17,51.21,51.1,51.17,33233.0,39.6818,39.7128,39.6275,39.6818,33233.0
2017-12-22 10:00:00,51.16,51.2,51.14,51.19,22543.0,39.6741,39.7051,39.6586,39.6973,22543.0
2017-12-22 10:10:00,51.2,51.22,51.1,51.1,99742.0,39.7051,39.7206,39.6275,39.6275,99742.0
2017-12-22 10:20:00,51.1,51.18,51.07,51.15,82223.0,39.6275,39.6896,39.6043,39.6663,82223.0
2017-12-22 10:30:00,51.14,51.27,51.14,51.27,45160.0,39.6586,39.7594,39.6586,39.7594,45160.0
2017-12-22 10:40:00,51.27,51.42,51.25,51.41,41937.0,39.7594,39.8757,39.7439,39.8679,41937.0
2017-12-22 10:50:00,51.4,51.44,51.34,51.44,83111.0,39.8602,39.8912,39.8137,39.8912,83111.0
2017-12-22 11:00:00,51.42,51.43,51.25,51.26,57287.0,39.8757,39.8834,39.7439,39.7516,57287.0
2017-12-22 11:10:00,51.27,51.33,51.26,51.28,99394.0,39.7594,39.8059,39.7516,39.7671,99394.0
2017-12-22 11:20:00,51.28,51.29,51.13,51.13,32702.0,39.7671,39.7749,39.6508,39.6508,32702.0
2017-12-22 11:30:00,51.13,51.27,51.12,51.26,120162.0,39.6508,39.7594,39.643,39.7516,120162.0
2017-12-22 11:40:00,51.25,51.26,51.18,51.21,50133.0,39.7439,39.7516,39.6896,39.7128,50133.0
2017-12-22 11:50:00,51.21,51.21,51.13,51.14,36841.0,39.7128,39.7128,39.6508,39.6586,36841.0
2017-12-22 12:00:00,51.14,51.15,51.08,51.09,17684.0,39.6586,39.6663,39.612,39.6198,17684.0
2017-12-22 12:10:00,51.09,51.09,51.05,51.08,29244.0,39.6198,39.6198,39.5888,39.612,29244.0
2017-12-22 12:20:00,51.08,51.09,51.02,51.03,21122.0,39.612,39.6198,39.5655,39.5733,21122.0
2017-12-22 12:30:00,51.02,51.1,51.02,51.1,39265.0,39.5655,39.6275,39.5655,39.6275,39265.0
2017-12-22 12:40:00,51.1,51.11,51.09,51.11,17742.0,39.6275,39.6353,39.6198,39.6353,17742.0
2017-12-22 12:50:00,51.11,51.12,51.09,51.09,21487.0,39.6353,39.643,39.6198,39.6198,21487.0
2017-12-22 13:00:00,51.08,51.08,51.02,51.03,13878.0,39.612,39.612,39.5655,39.5733,13878.0
2017-12-22 13:10:00,51.04,51.08,51.03,51.07,15383.0,39.581,39.612,39.5733,39.6043,15383.0
2017-12-22 13:20:00,51.06,51.09,51.06,51.09,23089.0,39.5965,39.6198,39.5965,39.6198,23089.0
2017-12-22 13:30:00,51.09,51.1,51.08,51.09,14493.0,39.6198,39.6275,39.612,39.6198,14493.0
2017-12-22 13:40:00,51.09,51.16,51.08,51.14,21485.0,39.6198,39.6741,39.612,39.6586,21485.0
2017-12-22 13:50:00,51.15,51.15,51.11,51.12,25350.0,39.6663,39.6663,39.6353,39.643,25350.0
2017-12-22 14:00:00,51.13,51.14,51.09,51.12,18033.0,39.6508,39.6586,39.6198,39.643,18033.0
2017-12-22 14:10:00,51.11,51.16,51.1,51.1,27740.0,39.6353,39.6741,39.6275,39.6275,27740.0
2017-12-22 14:20:00,51.11,51.14,51.1,51.14,22026.0,39.6353,39.6586,39.6275,39.6586,22026.0
2017-12-22 14:30:00,51.14,51.14,51.09,51.1,29997.0,39.6586,39.6586,39.6198,39.6275,29997.0
2017-12-22 14:40:00,51.1,51.11,51.08,51.1,39462.0,39.6275,39.6353,39.612,39.6275,39462.0
2017-12-22 14:50:00,51.09,51.11,51.06,51.07,25904.0,39.6198,39.6353,39.5965,39.6043,25904.0
2017-12-22 15:00:00,51.07,51.11,51.04,51.09,42628.0,39.6043,39.6353,39.581,39.6198,42628.0
2017-12-22 15:10:00,51.1,51.1,51.0,51.0,37020.0,39.6275,39.6275,39.55,39.55,37020.0
2017-12-22 15:20:00,51.0,51.04,50.97,51.01,49745.0,39.55,39.581,39.5267,39.5577,49745.0
2017-12-22 15:30:00,51.0,51.04,50.98,51.04,47305.0,39.55,39.581,39.5345,39.581,47305.0
2017-12-22 15:40:00,51.03,51.06,51.02,51.04,70490.0,39.5733,39.5965,39.5655,39.581,70490.0
2017-12-22 15:50:00,51.05,51.06,51.04,51.06,179419.0,39.5888,39.5965,39.581,39.5965,179419.0
2017-12-26 09:30:00,51.21,51.3,51.08,51.27,55632.0,39.7128,39.7826,39.612,39.7594,55632.0
2017-12-26 09:40:00,51.29,51.4,51.29,51.33,37264.0,39.7749,39.8602,39.7749,39.8059,37264.0
2017-12-26 09:50:00,51.32,51.39,51.3,51.37,43499.0,39.7981,39.8524,39.7826,39.8369,43499.0
2017-12-26 10:00:00,51.38,51.42,51.35,51.41,150754.0,39.8447,39.8757,39.8214,39.8679,150754.0
2017-12-26 10:10:00,51.42,51.47,51.42,51.47,18273.0,39.8757,39.9145,39.8757,39.9145,18273.0
2017-12-26 10:20:00,51.47,51.49,51.39,51.49,17983.0,39.9145,39.93,39.8524,39.93,17983.0
2017-12-26 10:30:00,51.5,51.51,51.42,51.45,17412.0,39.9377,39.9455,39.8757,39.899,17412.0
2017-12-26 10:40:00,51.45,51.5,51.44,51.49,16726.0,39.899,39.9377,39.8912,39.93,16726.0
2017-12-26 10:50:00,51.5,51.5,51.43,51.44,16538.0,39.9377,39.9377,39.8834,39.8912,16538.0
2017-12-26 11:00:00,51.44,51.45,51.35,51.39,17218.0,39.8912,39.899,39.8214,39.8524,17218.0
2017-12-26 11:10:00,51.38,51.39,51.32,51.34,18761.0,39.8447,39.8524,39.7981,39.8137,18761.0
2017-12-26 11:20:00,51.35,51.35,51.3,51.31,15892.0,39.8214,39.8214,39.7826,39.7904,15892.0
2017-12-26 11:30:00,51.31,51.37,51.3,51.37,19058.0,39.7904,39.8369,39.7826,39.8369,19058.0
2017-12-26 11:40:00,51.36,51.39,51.34,51.35,9072.0,39.8292,39.8524,39.8137,39.8214,9072.0
2017-12-26 11:50:00,51.35,51.36,51.33,51.34,12697.0,39.8214,39.8292,39.8059,39.8137,12697.0
2017-12-26 12:00:00,51.35,51.37,51.34,51.37,18423.0,39.8214,39.8369,39.8137,39.8369,18423.0
2017-12-26 12:10:00,51.37,51.37,51.33,51.35,9294.0,39.8369,39.8369,39.8059,39.8214,9294.0
2017-12-26 12:20:00,51.34,51.36,51.29,51.29,15284.0,39.8137,39.8292,39.7749,39.7749,15284.0
2017-12-26 12:30:00,51.29,51.3,51.26,51.27,5823.0,39.7749,39.7826,39.7516,39.7594,5823.0
2017-12-26 12:40:00,51.26,51.28,51.25,51.25,9007.0,39.7516,39.7671,39.7439,39.7439,9007.0
2017-12-26 12:50:00,51.25,51.26,51.17,51.18,11315.0,39.7439,39.7516,39.6818,39.6896,11315.0
2017-12-26 13:00:00,51.18,51.23,51.18,51.22,5396.0,39.6896,39.7283,39.6896,39.7206,5396.0
2017-12-26 13:10:00,51.22,51.22,51.16,51.17,8251.0,39.7206,39.7206,39.6741,39.6818,8251.0
2017-12-26 13:20:00,51.16,51.19,51.15,51.17,6992.0,39.6741,39.6973,39.6663,39.6818,6992.0
2017-12-26 13:30:00,51.18,51.18,51.11,51.11,11095.0,39.6896,39.6896,39.6353,39.6353,11095.0
2017-12-26 13:40:00,51.11,51.14,51.09,51.13,14573.0,39.6353,39.6586,39.6198,39.6508,14573.0
2017-12-26 13:50:00,51.14,51.15,51.12,51.13,10239.0,39.6586,39.6663,39.643,39.6508,10239.0
2017-12-26 14:00:00,51.12,51.13,51.07,51.08,10545.0,39.643,39.6508,39.6043,39.612,10545.0
2017-12-26 14:10:00,51.07,51.1,51.05,51.05,14128.0,39.6043,39.6275,39.5888,39.5888,14128.0
2017-12-26 14:20:00,51.06,51.08,51.05,51.07,14823.0,39.5965,39.612,39.5888,39.6043,14823.0
2017-12-26 14:30:00,51.07,51.11,51.06,51.09,18144.0,39.6043,39.6353,39.5965,39.6198,18144.0
2017-12-26 14:40:00,51.09,51.12,51.07,51.12,14998.0,39.6198,39.643,39.6043,39.643,14998.0
2017-12-26 14:50:00,51.13,51.16,51.1,51.12,27160.0,39.6508,39.6741,39.6275,39.643,27160.0
2017-12-26 15:00:00,51.13,51.16,51.1,51.16,19527.0,39.6508,39.6741,39.6275,39.6741,19527.0
2017-12-26 15:10:00,51.16,51.16,51.06,51.06,30090.0,39.6741,39.6741,39.5965,39.5965,30090.0
2017-12-26 15:20:00,51.06,51.07,51.03,51.04,20492.0,39.5965,39.6043,39.5733,39.581,20492.0
2017-12-26 15:30:00,51.05,51.05,50.96,50.97,37713.0,39.5888,39.5888,39.519,39.5267,37713.0
2017-12-26 15:40:00,50.97,51.0,50.92,50.96,48902.0,39.5267,39.55,39.4879,39.519,48902.0
2017-12-26 15:50:00,50.96,50.98,50.92,50.95,136933.0,39.519,39.5345,39.4879,39.5112,136933.0
2017-12-27 09:30:00,51.16,51.22,51.0,51.0,63073.0,39.6741,39.7206,39.55,39.55,63073.0
2017-12-27 09:40:00,51.01,51.14,51.01,51.02,51273.0,39.5577,39.6586,39.5577,39.5655,51273.0
2017-12-27 09:50:00,51.01,51.04,50.94,51.02,66710.0,39.5577,39.581,39.5035,39.5655,66710.0
2017-12-27 10:00:00,51.03,51.15,51.01,51.15,23234.0,39.5733,39.6663,39.5577,39.6663,23234.0
2017-12-27 10:10:00,51.14,51.16,51.0,51.01,67324.0,39.6586,39.6741,39.55,39.5577,67324.0
2017-12-27 10:20:00,51.01,51.03,50.98,50.99,31791.0,39.5577,39.5733,39.5345,39.5422,31791.0
2017-12-27 10:30:00,50.99,51.01,50.92,50.93,42456.0,39.5422,39.5577,39.4879,39.4957,42456.0
2017-12-27 10:40:00,50.93,50.99,50.92,50.96,44814.0,39.4957,39.5422,39.4879,39.519,44814.0
2017-12-27 10:50:00,50.96,51.0,50.95,50.97,20585.0,39.519,39.55,39.5112,39.5267,20585.0
2017-12-27 11:00:00,50.97,51.02,50.92,50.95,37580.0,39.5267,39.5655,39.4879,39.5112,37580.0
2017-12-27 11:10:00,50.95,50.98,50.91,50.91,40468.0,39.5112,39.5345,39.4802,39.4802,40468.0
2017-12-27 11:20:00,50.91,50.98,50.91,50.98,31578.0,39.4802,39.5345,39.4802,39.5345,31578.0
2017-12-27 11:30:00,50.98,50.98,50.94,50.96,30140.0,39.5345,39.5345,39.5035,39.519,30140.0
2017-12-27 11:40:00,50.96,51.04,50.95,50.99,85400.0,39.519,39.581,39.5112,39.5422,85400.0
2017-12-27 11:50:00,50.99,51.08,50.98,51.01,79731.0,39.5422,39.612,39.5345,39.5577,79731.0
2017-12-27 12:00:00,51.02,51.02,50.97,50.97,47384.0,39.5655,39.5655,39.5267,39.5267,47384.0
2017-12-27 12:10:00,50.97,51.0,50.95,50.96,31167.0,39.5267,39.55,39.5112,39.519,31167.0
2017-12-27 12:20:00,50.96,50.96,50.9,50.92,29739.0,39.519,39.519,39.4724,39.4879,29739.0
2017-12-27 12:30:00,50.93,50.97,50.93,50.96,32162.0,39.4957,39.5267,39.4957,39.519,32162.0
2017-12-27 12:40:00,50.95,51.0,50.94,50.98,25044.0,39.5112,39.55,39.5035,39.5345,25044.0
2017-12-27 12:50:00,50.97,50.98,50.94,50.94,24717.0,39.5267,39.5345,39.5035,39.5035,24717.0
2017-12-27 13:00:00,50.94,50.99,50.93,50.99,19458.0,39.5035,39.5422,39.4957,39.5422,19458.0
2017-12-27 13:10:00,50.99,51.0,50.92,50.93,26983.0,39.5422,39.55,39.4879,39.4957,26983.0
2017-12-27 13:20:00,50.93,50.94,50.88,50.92,30321.0,39.4957,39.5035,39.4569,39.4879,30321.0
2017-12-27 13:30:00,50.92,50.92,50.87,50.9,35469.0,39.4879,39.4879,39.4492,39.4724,35469.0
2017-12-27 13:40:00,50.9,50.95,50.89,50.94,21544.0,39.4724,39.5112,39.4647,39.5035,21544.0
2017-12-27 13:50:00,50.94,50.98,50.93,50.97,20539.0,39.5035,39.5345,39.4957,39.5267,20539.0
2017-12-27 14:00:00,50.96,50.97,50.93,50.95,23749.0,39.519,39.5267,39.4957,39.5112,23749.0
2017-12-27 14:10:00,50.95,50.97,50.92,50.97,30173.0,39.5112,39.5267,39.4879,39.5267,30173.0
2017-12-27 14:20:00,50.96,50.97,50.9,50.92,26761.0,39.519,39.5267,39.4724,39.4879,26761.0
2017-12-27 14:30:00,50.92,50.96,50.9,50.9,33668.0,39.4879,39.519,39.4724,39.4724,33668.0
2017-12-27 14:40:00,50.91,50.93,50.89,50.91,26328.0,39.4802,39.4957,39.4647,39.4802,26328.0
2017-12-27 14:50:00,50.9,50.96,50.9,50.96,50467.0,39.4724,39.519,39.4724,39.519,50467.0
2017-12-27 15:00:00,50.96,50.96,50.93,50.96,34329.0,39.519,39.519,39.4957,39.519,34329.0
2017-12-27 15:10:00,50.96,50.96,50.87,50.91,38397.0,39.519,39.519,39.4492,39.4802,38397.0
2017-12-27 15:20:00,50.92,50.92,50.87,50.88,27700.0,39.4879,39.4879,39.4492,39.4569,27700.0
2017-12-27 15:30:00,50.89,50.91,50.86,50.87,38585.0,39.4647,39.4802,39.4414,39.4492,38585.0
2017-12-27 15:40:00,50.87,50.95,50.86,50.93,104373.0,39.4492,39.5112,39.4414,39.4957,104373.0
2017-12-27 15:50:00,50.92,51.01,50.91,51.01,245387.0,39.4879,39.5577,39.4802,39.5577,245387.0
2017-12-28 09:30:00,51.14,51.16,50.96,50.99,57120.0,39.6586,39.6741,39.519,39.5422,57120.0
2017-12-28 09:40:00,50.98,51.06,50.98,51.04,22624.0,39.5345,39.5965,39.5345,39.581,22624.0
2017-12-28 09:50:00,51.04,51.09,50.97,50.98,55952.0,39.581,39.6198,39.5267,39.5345,55952.0
2017-12-28 10:00:00,50.99,51.03,50.98,50.98,21835.0,39.5422,39.5733,39.5345,39.5345,21835.0
2017-12-28 10:10:00,50.96,51.03,50.95,51.01,39329.0,39.519,39.5733,39.5112,39.5577,39329.0
2017-12-28 10:20:00,51.01,51.03,50.96,50.97,21347.0,39.5577,39.5733,39.519,39.5267,21347.0
2017-12-28 10:30:00,50.98,51.02,50.95,51.02,26372.0,39.5345,39.5655,39.5112,39.5655,26372.0
2017-12-28 10:40:00,51.02,51.06,51.01,51.05,21812.0,39.5655,39.5965,39.5577,39.5888,21812.0
2017-12-28 10:50:00,51.05,51.07,51.02,51.02,13978.0,39.5888,39.6043,39.5655,39.5655,13978.0
2017-12-28 11:00:00,51.03,51.04,50.98,50.98,25078.0,39.5733,39.581,39.5345,39.5345,25078.0
2017-12-28 11:10:00,50.99,51.0,50.95,50.97,24330.0,39.5422,39.55,39.5112,39.5267,24330.0
2017-12-28 11:20:00,50.96,51.0,50.95,50.99,17402.0,39.519,39.55,39.5112,39.5422,17402.0
2017-12-28 11:30:00,50.98,51.0,50.98,50.98,16061.0,39.5345,39.55,39.5345,39.5345,16061.0
2017-12-28 11:40:00,50.99,51.06,50.99,51.02,16606.0,39.5422,39.5965,39.5422,39.5655,16606.0
2017-12-28 11:50:00,51.02,51.03,50.99,51.01,16801.0,39.5655,39.5733,39.5422,39.5577,16801.0
2017-12-28 12:00:00,51.01,51.02,51.0,51.02,12464.0,39.5577,39.5655,39.55,39.5655,12464.0
2017-12-28 12:10:00,51.01,51.05,51.0,51.05,18696.0,39.5577,39.5888,39.55,39.5888,18696.0
2017-12-28 12:20:00,51.05,51.06,51.02,51.04,46823.0,39.5888,39.5965,39.5655,39.581,46823.0
2017-12-28 12:30:00,51.04,51.09,51.03,51.09,38150.0,39.581,39.6198,39.5733,39.6198,38150.0
2017-12-28 12:40:00,51.08,51.11,51.06,51.06,25960.0,39.612,39.6353,39.5965,39.5965,25960.0
2017-12-28 12:50:00,51.07,51.08,51.06,51.07,11725.0,39.6043,39.612,39.5965,39.6043,11725.0
2017-12-28 13:00:00,51.07,51.08,51.06,51.07,11894.0,39.6043,39.612,39.5965,39.6043,11894.0
2017-12-28 13:10:00,51.07,51.08,51.05,51.07,10429.0,39.6043,39.612,39.5888,39.6043,10429.0
2017-12-28 13:20:00,51.08,51.08,51.05,51.07,7571.0,39.612,39.612,39.5888,39.6043,7571.0
2017-12-28 13:30:00,51.07,51.09,51.06,51.09,12539.0,39.6043,39.6198,39.5965,39.6198,12539.0
2017-12-28 13:40:00,51.09,51.09,51.05,51.07,19587.0,39.6198,39.6198,39.5888,39.6043,19587.0
2017-12-28 13:50:00,51.07,51.09,51.04,51.05,22330.0,39.6043,39.6198,39.581,39.5888,22330.0
2017-12-28 14:00:00,51.05,51.11,51.05,51.08,20975.0,39.5888,39.6353,39.5888,39.612,20975.0
2017-12-28 14:10:00,51.07,51.1,51.07,51.08,16867.0,39.6043,39.6275,39.6043,39.612,16867.0
2017-12-28 14:20:00,51.07,51.11,51.07,51.1,17481.0,39.6043,39.6353,39.6043,39.6275,17481.0
2017-12-28 14:30:00,51.09,51.13,51.06,51.1,34587.0,39.6198,39.6508,39.5965,39.6275,34587.0
2017-12-28 14:40:00,51.11,51.15,51.1,51.14,22795.0,39.6353,39.6663,39.6275,39.6586,22795.0
2017-12-28 14:50:00,51.14,51.18,51.13,51.18,21638.0,39.6586,39.6896,39.6508,39.6896,21638.0
2017-12-28 15:00:00,51.18,51.19,51.14,51.16,19225.0,39.6896,39.6973,39.6586,39.6741,19225.0
2017-12-28 15:10:00,51.16,51.18,51.14,51.18,21772.0,39.6741,39.6896,39.6586,39.6896,21772.0
2017-12-28 15:20:00,51.18,51.26,51.17,51.26,39619.0,39.6896,39.7516,39.6818,39.7516,39619.0
2017-12-28 15:30:00,51.26,51.27,51.22,51.25,37789.0,39.7516,39.7594,39.7206,39.7439,37789.0
2017-12-28 15:40:00,51.25,51.27,51.23,51.25,55033.0,39.7439,39.7594,39.7283,39.7439,55033.0
2017-12-28 15:50:00,51.25,51.37,51.23,51.34,221400.0,39.7439,39.8369,39.7283,39.8137,221400.0
2017-12-29 09:30:00,51.34,51.53,51.3,51.33,87345.0,39.8137,39.961,39.7826,39.8059,87345.0
2017-12-29 09:40:00,51.33,51.4,51.3,51.39,28515.0,39.8059,39.8602,39.7826,39.8524,28515.0
2017-12-29 09:50:00,51.4,51.49,51.4,51.45,23611.0,39.8602,39.93,39.8602,39.899,23611.0
2017-12-29 10:00:00,51.46,51.46,51.38,51.42,27946.0,39.9067,39.9067,39.8447,39.8757,27946.0
2017-12-29 10:10:00,51.41,51.42,51.33,51.41,29899.0,39.8679,39.8757,39.8059,39.8679,29899.0
2017-12-29 10:20:00,51.41,51.41,51.34,51.38,25665.0,39.8679,39.8679,39.8137,39.8447,25665.0
2017-12-29 10:30:00,51.39,51.39,51.29,51.34,46721.0,39.8524,39.8524,39.7749,39.8137,46721.0
2017-12-29 10:40:00,51.33,51.33,51.24,51.25,17143.0,39.8059,39.8059,39.7361,39.7439,17143.0
2017-12-29 10:50:00,51.25,51.35,51.24,51.35,29201.0,39.7439,39.8214,39.7361,39.8214,29201.0
2017-12-29 11:00:00,51.34,51.35,51.3,51.33,18262.0,39.8137,39.8214,39.7826,39.8059,18262.0
2017-12-29 11:10:00,51.33,51.41,51.33,51.38,20052.0,39.8059,39.8679,39.8059,39.8447,20052.0
2017-12-29 11:20:00,51.38,51.43,51.36,51.42,16243.0,39.8447,39.8834,39.8292,39.8757,16243.0
2017-12-29 11:30:00,51.43,51.44,51.39,51.41,11946.0,39.8834,39.8912,39.8524,39.8679,11946.0
2017-12-29 11:40:00,51.42,51.45,51.42,51.44,16847.0,39.8757,39.899,39.8757,39.8912,16847.0
2017-12-29 11:50:00,51.43,51.44,51.39,51.41,16878.0,39.8834,39.8912,39.8524,39.8679,16878.0
2017-12-29 12:00:00,51.41,51.48,51.41,51.48,20076.0,39.8679,39.9222,39.8679,39.9222,20076.0
2017-12-29 12:10:00,51.48,51.57,51.47,51.52,121752.0,39.9222,39.992,39.9145,39.9532,121752.0
2017-12-29 12:20:00,51.52,51.54,51.49,51.52,31906.0,39.9532,39.9687,39.93,39.9532,31906.0
2017-12-29 12:30:00,51.52,51.54,51.47,51.53,59602.0,39.9532,39.9687,39.9145,39.961,59602.0
2017-12-29 12:40:00,51.53,51.56,51.51,51.55,28956.0,39.961,39.9843,39.9455,39.9765,28956.0
2017-12-29 12:50:00,51.56,51.6,51.54,51.6,45650.0,39.9843,40.0153,39.9687,40.0153,45650.0
2017-12-29 13:00:00,51.6,51.62,51.53,51.55,31468.0,40.0153,40.0308,39.961,39.9765,31468.0
2017-12-29 13:10:00,51.55,51.59,51.53,51.58,38588.0,39.9765,40.0075,39.961,39.9998,38588.0
2017-12-29 13:20:00,51.58,51.63,51.57,51.63,30434.0,39.9998,40.0385,39.992,40.0385,30434.0
2017-12-29 13:30:00,51.62,51.64,51.55,51.57,52744.0,40.0308,40.0463,39.9765,39.992,52744.0
2017-12-29 13:40:00,51.57,51.63,51.56,51.59,62461.0,39.992,40.0385,39.9843,40.0075,62461.0
2017-12-29 13:50:00,51.59,51.64,51.59,51.62,56643.0,40.0075,40.0463,40.0075,40.0308,56643.0
2017-12-29 14:00:00,51.62,51.67,51.61,51.65,46077.0,40.0308,40.0696,40.023,40.0541,46077.0
2017-12-29 14:10:00,51.66,51.67,51.61,51.65,44915.0,40.0618,40.0696,40.023,40.0541,44915.0
2017-12-29 14:20:00,51.65,51.68,51.63,51.65,44225.0,40.0541,40.0773,40.0385,40.0541,44225.0
2017-12-29 14:30:00,51.65,51.66,51.56,51.58,27038.0,40.0541,40.0618,39.9843,39.9998,27038.0
2017-12-29 14:40:00,51.58,51.58,51.53,51.54,23422.0,39.9998,39.9998,39.961,39.9687,23422.0
2017-12-29 14:50:00,51.55,51.56,51.53,51.53,32116.0,39.9765,39.9843,39.961,39.961,32116.0
2017-12-29 15:00:00,51.53,51.59,51.53,51.59,32213.0,39.961,40.0075,39.961,40.0075,32213.0
2017-12-29 15:10:00,51.59,51.6,51.58,51.59,18015.0,40.0075,40.0153,39.9998,40.0075,18015.0
2017-12-29 15:20:00,51.59,51.63,51.58,51.62,39709.0,40.0075,40.0385,39.9998,40.0308,39709.0
2017-12-29 15:30:00,51.62,51.66,51.6,51.65,89960.0,40.0308,40.0618,40.0153,40.0541,89960.0
2017-12-29 15:40:00,51.65,51.65,51.58,51.63,106897.0,40.0541,40.0541,39.9998,40.0385,106897.0
2017-12-29 15:50:00,51.63,51.65,51.49,51.51,293727.0,40.0385,40.0541,39.93,39.9455,293727.0
2018-01-02 09:30:00,51.5,51.83,51.28,51.32,77043.0,39.9377,40.1936,39.7671,39.7981,77043.0
2018-01-02 09:40:00,51.34,51.46,51.34,51.39,57175.0,39.8137,39.9067,39.8137,39.8524,57175.0
2018-01-02 09:50:00,51.39,51.43,51.3,51.41,86002.0,39.8524,39.8834,39.7826,39.8679,86002.0
2018-01-02 10:00:00,51.4,51.62,51.39,51.6,72593.0,39.8602,40.0308,39.8524,40.0153,72593.0
2018-01-02 10:10:00,51.59,51.66,51.57,51.59,45851.0,40.0075,40.0618,39.992,40.0075,45851.0
2018-01-02 10:20:00,51.59,51.66,51.57,51.66,49622.0,40.0075,40.0618,39.992,40.0618,49622.0
2018-01-02 10:30:00,51.66,51.66,51.57,51.63,73365.0,40.0618,40.0618,39.992,40.0385,73365.0
2018-01-02 10:40:00,51.64,51.69,51.52,51.52,44148.0,40.0463,40.0851,39.9532,39.9532,44148.0
2018-01-02 10:50:00,51.52,51.54,51.44,51.47,35338.0,39.9532,39.9687,39.8912,39.9145,35338.0
2018-01-02 11:00:00,51.48,51.48,51.36,51.39,23220.0,39.9222,39.9222,39.8292,39.8524,23220.0
2018-01-02 11:10:00,51.39,51.39,51.3,51.31,37995.0,39.8524,39.8524,39.7826,39.7904,37995.0
2018-01-02 11:20:00,51.32,51.37,51.29,51.34,32699.0,39.7981,39.8369,39.7749,39.8137,32699.0
2018-01-02 11:30:00,51.33,51.33,51.26,51.26,22804.0,39.8059,39.8059,39.7516,39.7516,22804.0
2018-01-02 11:40:00,51.26,51.35,51.26,51.3,31034.0,39.7516,39.8214,39.7516,39.7826,31034.0
2018-01-02 11:50:00,51.3,51.42,51.29,51.4,18105.0,39.7826,39.8757,39.7749,39.8602,18105.0
2018-01-02 12:00:00,51.39,51.43,51.39,51.41,34513.0,39.8524,39.8834,39.8524,39.8679,34513.0
2018-01-02 12:10:00,51.41,51.42,51.33,51.38,62524.0,39.8679,39.8757,39.8059,39.8447,62524.0
2018-01-02 12:20:00,51.38,51.41,51.3,51.31,20436.0,39.8447,39.8679,39.7826,39.7904,20436.0
2018-01-02 12:30:00,51.31,51.34,51.27,51.33,30701.0,39.7904,39.8137,39.7594,39.8059,30701.0
2018-01-02 12:40:00,51.32,51.33,51.26,51.28,18304.0,39.7981,39.8059,39.7516,39.7671,18304.0
2018-01-02 12:50:00,51.27,51.31,51.26,51.28,33805.0,39.7594,39.7904,39.7516,39.7671,33805.0
2018-01-02 13:00:00,51.28,51.28,51.22,51.22,50474.0,39.7671,39.7671,39.7206,39.7206,50474.0
2018-01-02 13:10:00,51.22,51.24,51.2,51.2,35369.0,39.7206,39.7361,39.7051,39.7051,35369.0
2018-01-02 13:20:00,51.21,51.23,51.19,51.19,44368.0,39.7128,39.7283,39.6973,39.6973,44368.0
2018-01-02 13:30:00,51.19,51.21,51.18,51.2,38061.0,39.6973,39.7128,39.6896,39.7051,38061.0
2018-01-02 13:40:00,51.21,51.23,51.19,51.22,28967.0,39.7128,39.7283,39.6973,39.7206,28967.0
2018-01-02 13:50:00,51.23,51.23,51.16,51.18,34478.0,39.7283,39.7283,39.6741,39.6896,34478.0
2018-01-02 14:00:00,51.18,51.18,51.13,51.14,37723.0,39.6896,39.6896,39.6508,39.6586,37723.0
2018-01-02 14:10:00,51.15,51.19,51.13,51.13,34599.0,39.6663,39.6973,39.6508,39.6508,34599.0
2018-01-02 14:20:00,51.13,51.14,51.1,51.13,28834.0,39.6508,39.6586,39.6275,39.6508,28834.0
2018-01-02 14:30:00,51.13,51.16,51.09,51.09,44730.0,39.6508,39.6741,39.6198,39.6198,44730.0
2018-01-02 14:40:00,51.09,51.09,51.04,51.09,90193.0,39.6198,39.6198,39.581,39.6198,90193.0
2018-01-02 14:50:00,51.08,51.08,51.03,51.04,45812.0,39.612,39.612,39.5733,39.581,45812.0
2018-01-02 15:00:00,51.04,51.05,51.0,51.04,40593.0,39.581,39.5888,39.55,39.581,40593.0
2018-01-02 15:10:00,51.05,51.06,51.01,51.03,66511.0,39.5888,39.5965,39.5577,39.5733,66511.0
2018-01-02 15:20:00,51.02,51.04,51.0,51.0,53437.0,39.5655,39.581,39.55,39.55,53437.0
2018-01-02 15:30:00,51.0,51.01,50.97,51.0,70686.0,39.55,39.5577,39.5267,39.55,70686.0
2018-01-02 15:40:00,51.01,51.02,50.97,50.98,163779.0,39.5577,39.5655,39.5267,39.5345,163779.0
2018-01-02 15:50:00,50.99,51.02,50.98,51.02,351591.0,39.5422,39.5655,39.5345,39.5655,351591.0
2018-01-03 09:30:00,50.8,51.15,50.74,51.13,64629.0,39.3949,39.6663,39.3484,39.6508,64629.0
2018-01-03 09:40:00,51.15,51.39,51.15,51.34,72129.0,39.6663,39.8524,39.6663,39.8137,72129.0
2018-01-03 09:50:00,51.35,51.4,51.2,51.2,39176.0,39.8214,39.8602,39.7051,39.7051,39176.0
2018-01-03 10:00:00,51.18,51.23,51.14,51.14,38551.0,39.6896,39.7283,39.6586,39.6586,38551.0
2018-01-03 10:10:00,51.14,51.16,51.07,51.08,50396.0,39.6586,39.6741,39.6043,39.612,50396.0
2018-01-03 10:20:00,51.08,51.09,51.04,51.08,29394.0,39.612,39.6198,39.581,39.612,29394.0
2018-01-03 10:30:00,51.08,51.13,51.08,51.08,30296.0,39.612,39.6508,39.612,39.612,30296.0
2018-01-03 10:40:00,51.07,51.08,51.03,51.05,24039.0,39.6043,39.612,39.5733,39.5888,24039.0
2018-01-03 10:50:00,51.05,51.13,51.05,51.11,22151.0,39.5888,39.6508,39.5888,39.6353,22151.0
2018-01-03 11:00:00,51.11,51.11,51.02,51.05,23712.0,39.6353,39.6353,39.5655,39.5888,23712.0
2018-01-03 11:10:00,51.05,51.05,50.99,51.02,21094.0,39.5888,39.5888,39.5422,39.5655,21094.0
2018-01-03 11:20:00,51.03,51.04,50.97,50.99,22868.0,39.5733,39.581,39.5267,39.5422,22868.0
2018-01-03 11:30:00,51.0,51.0,50.9,50.91,69222.0,39.55,39.55,39.4724,39.4802,69222.0
2018-01-03 11:40:00,50.91,50.93,50.89,50.91,59119.0,39.4802,39.4957,39.4647,39.4802,59119.0
2018-01-03 11:50:00,50.9,50.96,50.9,50.91,22430.0,39.4724,39.519,39.4724,39.4802,22430.0
2018-01-03 12:00:00,50.92,50.95,50.9,50.93,21529.0,39.4879,39.5112,39.4724,39.4957,21529.0
2018-01-03 12:10:00,50.93,50.96,50.92,50.94,16466.0,39.4957,39.519,39.4879,39.5035,16466.0
2018-01-03 12:20:00,50.94,50.97,50.83,50.83,85348.0,39.5035,39.5267,39.4182,39.4182,85348.0
2018-01-03 12:30:00,50.84,50.84,50.72,50.72,22550.0,39.4259,39.4259,39.3328,39.3328,22550.0
2018-01-03 12:40:00,50.72,50.77,50.7,50.74,26282.0,39.3328,39.3716,39.3173,39.3484,26282.0
2018-01-03 12:50:00,50.74,50.77,50.72,50.74,13215.0,39.3484,39.3716,39.3328,39.3484,13215.0
2018-01-03 13:00:00,50.75,50.79,50.72,50.76,19127.0,39.3561,39.3871,39.3328,39.3639,19127.0
2018-01-03 13:10:00,50.75,50.76,50.62,50.7,56526.0,39.3561,39.3639,39.2553,39.3173,56526.0
2018-01-03 13:20:00,50.7,50.7,50.65,50.66,11221.0,39.3173,39.3173,39.2786,39.2863,11221.0
2018-01-03 13:30:00,50.66,50.75,50.65,50.74,52341.0,39.2863,39.3561,39.2786,39.3484,52341.0
2018-01-03 13:40:00,50.74,50.83,50.72,50.83,41408.0,39.3484,39.4182,39.3328,39.4182,41408.0
2018-01-03 13:50:00,50.83,50.87,50.81,50.86,37841.0,39.4182,39.4492,39.4026,39.4414,37841.0
2018-01-03 14:00:00,50.86,50.86,50.81,50.82,36347.0,39.4414,39.4414,39.4026,39.4104,36347.0
2018-01-03 14:10:00,50.83,50.84,50.77,50.77,34124.0,39.4182,39.4259,39.3716,39.3716,34124.0
2018-01-03 14:20:00,50.78,50.81,50.77,50.8,58624.0,39.3794,39.4026,39.3716,39.3949,58624.0
2018-01-03 14:30:00,50.8,50.83,50.75,50.82,121248.0,39.3949,39.4182,39.3561,39.4104,121248.0
2018-01-03 14:40:00,50.83,50.84,50.79,50.82,86907.0,39.4182,39.4259,39.3871,39.4104,86907.0
2018-01-03 14:50:00,50.83,50.85,50.78,50.81,51139.0,39.4182,39.4337,39.3794,39.4026,51139.0
2018-01-03 15:00:00,50.8,50.81,50.78,50.79,34971.0,39.3949,39.4026,39.3794,39.3871,34971.0
2018-01-03 15:10:00,50.8,50.8,50.77,50.77,27626.0,39.3949,39.3949,39.3716,39.3716,27626.0
2018-01-03 15:20:00,50.77,50.78,50.73,50.73,31029.0,39.3716,39.3794,39.3406,39.3406,31029.0
2018-01-03 15:30:00,50.73,50.77,50.72,50.76,79506.0,39.3406,39.3716,39.3328,39.3639,79506.0
2018-01-03 15:40:00,50.76,50.82,50.76,50.79,130205.0,39.3639,39.4104,39.3639,39.3871,130205.0
2018-01-03 15:50:00,50.78,50.79,50.69,50.74,415156.0,39.3794,39.3871,39.3096,39.3484,415156.0
2018-01-04 09:30:00,48.0,49.0,47.99,48.72,751142.0,37.2235,37.999,37.2158,37.7819,751142.0
2018-01-04 09:40:00,48.74,49.15,48.72,48.91,545333.0,37.7974,38.1153,37.7819,37.9292,545333.0
2018-01-04 09:50:00,48.92,49.22,48.91,49.15,193512.0,37.937,38.1696,37.9292,38.1153,193512.0
2018-01-04 10:00:00,49.14,49.24,49.09,49.2,151283.0,38.1076,38.1851,38.0688,38.1541,151283.0
2018-01-04 10:10:00,49.21,49.3,49.12,49.26,141999.0,38.1619,38.2317,38.0921,38.2006,141999.0
2018-01-04 10:20:00,49.27,49.44,49.25,49.3,114696.0,38.2084,38.3402,38.1929,38.2317,114696.0
2018-01-04 10:30:00,49.29,49.29,49.16,49.18,123490.0,38.2239,38.2239,38.1231,38.1386,123490.0
2018-01-04 10:40:00,49.18,49.35,49.18,49.34,133561.0,38.1386,38.2704,38.1386,38.2627,133561.0
2018-01-04 10:50:00,49.34,49.42,49.25,49.4,96943.0,38.2627,38.3247,38.1929,38.3092,96943.0
2018-01-04 11:00:00,49.4,49.46,49.37,49.46,83016.0,38.3092,38.3557,38.2859,38.3557,83016.0
2018-01-04 11:10:00,49.47,49.56,49.43,49.47,73914.0,38.3635,38.4333,38.3325,38.3635,73914.0
2018-01-04 11:20:00,49.47,49.49,49.37,49.43,104107.0,38.3635,38.379,38.2859,38.3325,104107.0
2018-01-04 11:30:00,49.44,49.5,49.38,49.38,71326.0,38.3402,38.3868,38.2937,38.2937,71326.0
2018-01-04 11:40:00,49.38,49.47,49.36,49.45,102956.0,38.2937,38.3635,38.2782,38.348,102956.0
2018-01-04 11:50:00,49.44,49.5,49.42,49.44,52834.0,38.3402,38.3868,38.3247,38.3402,52834.0
2018-01-04 12:00:00,49.44,49.5,49.41,49.48,74777.0,38.3402,38.3868,38.317,38.3712,74777.0
2018-01-04 12:10:00,49.47,49.48,49.35,49.36,73159.0,38.3635,38.3712,38.2704,38.2782,73159.0
2018-01-04 12:20:00,49.35,49.43,49.34,49.37,84361.0,38.2704,38.3325,38.2627,38.2859,84361.0
2018-01-04 12:30:00,49.37,49.45,49.36,49.43,61957.0,38.2859,38.348,38.2782,38.3325,61957.0
2018-01-04 12:40:00,49.41,49.46,49.36,49.46,66705.0,38.317,38.3557,38.2782,38.3557,66705.0
2018-01-04 12:50:00,49.45,49.5,49.43,49.49,78522.0,38.348,38.3868,38.3325,38.379,78522.0
2018-01-04 13:00:00,49.5,49.51,49.43,49.44,46846.0,38.3868,38.3945,38.3325,38.3402,46846.0
2018-01-04 13:10:00,49.45,49.47,49.4,49.42,40182.0,38.348,38.3635,38.3092,38.3247,40182.0
2018-01-04 13:20:00,49.41,49.49,49.4,49.44,49043.0,38.317,38.379,38.3092,38.3402,49043.0
2018-01-04 13:30:00,49.44,49.45,49.38,49.43,66036.0,38.3402,38.348,38.2937,38.3325,66036.0
2018-01-04 13:40:00,49.43,49.43,49.32,49.33,45870.0,38.3325,38.3325,38.2472,38.2549,45870.0
2018-01-04 13:50:00,49.32,49.4,49.31,49.37,78592.0,38.2472,38.3092,38.2394,38.2859,78592.0
2018-01-04 14:00:00,49.36,49.44,49.31,49.39,95824.0,38.2782,38.3402,38.2394,38.3014,95824.0
2018-01-04 14:10:00,49.39,49.39,49.19,49.3,284085.0,38.3014,38.3014,38.1463,38.2317,284085.0
2018-01-04 14:20:00,49.29,49.29,49.14,49.18,85994.0,38.2239,38.2239,38.1076,38.1386,85994.0
2018-01-04 14:30:00,49.18,49.24,49.12,49.15,96740.0,38.1386,38.1851,38.0921,38.1153,96740.0
2018-01-04 14:40:00,49.15,49.21,49.07,49.14,77517.0,38.1153,38.1619,38.0533,38.1076,77517.0
2018-01-04 14:50:00,49.13,49.14,49.1,49.13,60955.0,38.0998,38.1076,38.0766,38.0998,60955.0
2018-01-04 15:00:00,49.13,49.13,49.05,49.11,121970.0,38.0998,38.0998,38.0378,38.0843,121970.0
2018-01-04 15:10:00,49.11,49.13,49.06,49.12,87220.0,38.0843,38.0998,38.0455,38.0921,87220.0
2018-01-04 15:20:00,49.12,49.12,48.95,48.98,185319.0,38.0921,38.0921,37.9602,37.9835,185319.0
2018-01-04 15:30:00,48.98,49.04,48.93,49.02,286674.0,37.9835,38.03,37.9447,38.0145,286674.0
2018-01-04 15:40:00,49.02,49.11,48.98,49.09,316853.0,38.0145,38.0843,37.9835,38.0688,316853.0
2018-01-04 15:50:00,49.08,49.26,48.98,49.25,977973.0,38.061,38.2006,37.9835,38.1929,977973.0
2018-01-05 09:30:00,49.41,49.41,49.26,49.34,87801.0,38.317,38.317,38.2006,38.2627,87801.0
2018-01-05 09:40:00,49.35,49.47,49.34,49.34,31172.0,38.2704,38.3635,38.2627,38.2627,31172.0
2018-01-05 09:50:00,49.34,49.48,49.29,49.46,32813.0,38.2627,38.3712,38.2239,38.3557,32813.0
2018-01-05 10:00:00,49.47,49.52,49.4,49.47,37330.0,38.3635,38.4023,38.3092,38.3635,37330.0
2018-01-05 10:10:00,49.47,49.76,49.43,49.72,1270654.0,38.3635,38.5884,38.3325,38.5574,1270654.0
2018-01-05 10:20:00,49.71,49.78,49.59,49.6,273466.0,38.5496,38.6039,38.4565,38.4643,273466.0
2018-01-05 10:30:00,49.61,49.61,49.45,49.45,383220.0,38.4721,38.4721,38.348,38.348,383220.0
2018-01-05 10:40:00,49.45,49.45,49.29,49.36,137063.0,38.348,38.348,38.2239,38.2782,137063.0
2018-01-05 10:50:00,49.36,49.51,49.35,49.48,158658.0,38.2782,38.3945,38.2704,38.3712,158658.0
2018-01-05 11:00:00,49.47,49.54,49.47,49.5,67774.0,38.3635,38.4178,38.3635,38.3868,67774.0
2018-01-05 11:10:00,49.5,49.52,49.48,49.51,124194.0,38.3868,38.4023,38.3712,38.3945,124194.0
2018-01-05 11:20:00,49.51,49.52,49.49,49.49,63668.0,38.3945,38.4023,38.379,38.379,63668.0
2018-01-05 11:30:00,49.5,49.53,49.49,49.51,40592.0,38.3868,38.41,38.379,38.3945,40592.0
2018-01-05 11:40:00,49.51,49.54,49.5,49.5,58211.0,38.3945,38.4178,38.3868,38.3868,58211.0
2018-01-05 11:50:00,49.5,49.52,49.47,49.51,46340.0,38.3868,38.4023,38.3635,38.3945,46340.0
2018-01-05 12:00:00,49.52,49.65,49.51,49.61,59766.0,38.4023,38.5031,38.3945,38.4721,59766.0
2018-01-05 12:10:00,49.61,49.69,49.59,49.66,46061.0,38.4721,38.5341,38.4565,38.5108,46061.0
2018-01-05 12:20:00,49.66,49.72,49.66,49.7,294641.0,38.5108,38.5574,38.5108,38.5418,294641.0
2018-01-05 12:30:00,49.69,49.71,49.6,49.62,32576.0,38.5341,38.5496,38.4643,38.4798,32576.0
2018-01-05 12:40:00,49.63,49.67,49.61,49.65,21165.0,38.4876,38.5186,38.4721,38.5031,21165.0
2018-01-05 12:50:00,49.65,49.67,49.61,49.63,20586.0,38.5031,38.5186,38.4721,38.4876,20586.0
2018-01-05 13:00:00,49.63,49.69,49.63,49.67,30987.0,38.4876,38.5341,38.4876,38.5186,30987.0
2018-01-05 13:10:00,49.67,49.72,49.67,49.72,19785.0,38.5186,38.5574,38.5186,38.5574,19785.0
2018-01-05 13:20:00,49.71,49.72,49.68,49.68,33278.0,38.5496,38.5574,38.5263,38.5263,33278.0
2018-01-05 13:30:00,49.68,49.69,49.62,49.63,32621.0,38.5263,38.5341,38.4798,38.4876,32621.0
2018-01-05 13:40:00,49.64,49.69,49.61,49.62,27817.0,38.4953,38.5341,38.4721,38.4798,27817.0
2018-01-05 13:50:00,49.62,49.63,49.57,49.59,61895.0,38.4798,38.4876,38.441,38.4565,61895.0
2018-01-05 14:00:00,49.59,49.62,49.51,49.54,43905.0,38.4565,38.4798,38.3945,38.4178,43905.0
2018-01-05 14:10:00,49.54,49.56,49.51,49.53,77150.0,38.4178,38.4333,38.3945,38.41,77150.0
2018-01-05 14:20:00,49.54,49.56,49.51,49.54,71190.0,38.4178,38.4333,38.3945,38.4178,71190.0
2018-01-05 14:30:00,49.54,49.63,49.5,49.6,357143.0,38.4178,38.4876,38.3868,38.4643,357143.0
2018-01-05 14:40:00,49.6,49.63,49.58,49.58,60964.0,38.4643,38.4876,38.4488,38.4488,60964.0
2018-01-05 14:50:00,49.59,49.62,49.53,49.54,61170.0,38.4565,38.4798,38.41,38.4178,61170.0
2018-01-05 15:00:00,49.54,49.58,49.5,49.54,54687.0,38.4178,38.4488,38.3868,38.4178,54687.0
2018-01-05 15:10:00,49.55,49.57,49.51,49.55,72681.0,38.4255,38.441,38.3945,38.4255,72681.0
2018-01-05 15:20:00,49.55,49.58,49.52,49.57,74911.0,38.4255,38.4488,38.4023,38.441,74911.0
2018-01-05 15:30:00,49.58,49.58,49.55,49.56,117278.0,38.4488,38.4488,38.4255,38.4333,117278.0
2018-01-05 15:40:00,49.57,49.62,49.56,49.61,133645.0,38.441,38.4798,38.4333,38.4721,133645.0
2018-01-05 15:50:00,49.61,49.66,49.51,49.65,442951.0,38.4721,38.5108,38.3945,38.5031,442951.0
2018-01-08 09:30:00,49.72,49.91,49.63,49.64,52740.0,38.5574,38.7047,38.4876,38.4953,52740.0
2018-01-08 09:40:00,49.64,49.84,49.64,49.8,28536.0,38.4953,38.6504,38.4953,38.6194,28536.0
2018-01-08 09:50:00,49.82,49.88,49.69,49.88,33190.0,38.6349,38.6814,38.5341,38.6814,33190.0
2018-01-08 10:00:00,49.88,49.88,49.75,49.76,26726.0,38.6814,38.6814,38.5806,38.5884,26726.0
2018-01-08 10:10:00,49.76,49.76,49.67,49.68,29440.0,38.5884,38.5884,38.5186,38.5263,29440.0
2018-01-08 10:20:00,49.68,49.69,49.58,49.64,30584.0,38.5263,38.5341,38.4488,38.4953,30584.0
2018-01-08 10:30:00,49.63,49.67,49.63,49.66,26565.0,38.4876,38.5186,38.4876,38.5108,26565.0
2018-01-08 10:40:00,49.66,49.73,49.66,49.67,29648.0,38.5108,38.5651,38.5108,38.5186,29648.0
2018-01-08 10:50:00,49.68,49.68,49.64,49.65,41094.0,38.5263,38.5263,38.4953,38.5031,41094.0
2018-01-08 11:00:00,49.65,49.65,49.57,49.57,47910.0,38.5031,38.5031,38.441,38.441,47910.0
2018-01-08 11:10:00,49.58,49.58,49.53,49.54,41728.0,38.4488,38.4488,38.41,38.4178,41728.0
2018-01-08 11:20:00,49.54,49.64,49.53,49.64,510967.0,38.4178,38.4953,38.41,38.4953,510967.0
2018-01-08 11:30:00,49.65,49.7,49.63,49.7,47908.0,38.5031,38.5418,38.4876,38.5418,47908.0
2018-01-08 11:40:00,49.7,49.71,49.67,49.68,14690.0,38.5418,38.5496,38.5186,38.5263,14690.0
2018-01-08 11:50:00,49.68,49.68,49.59,49.61,17662.0,38.5263,38.5263,38.4565,38.4721,17662.0
2018-01-08 12:00:00,49.6,49.61,49.54,49.59,19010.0,38.4643,38.4721,38.4178,38.4565,19010.0
2018-01-08 12:10:00,49.6,49.63,49.58,49.59,17686.0,38.4643,38.4876,38.4488,38.4565,17686.0
2018-01-08 12:20:00,49.59,49.6,49.56,49.58,16189.0,38.4565,38.4643,38.4333,38.4488,16189.0
2018-01-08 12:30:00,49.57,49.6,49.55,49.59,13655.0,38.441,38.4643,38.4255,38.4565,13655.0
2018-01-08 12:40:00,49.59,49.66,49.58,49.66,17057.0,38.4565,38.5108,38.4488,38.5108,17057.0
2018-01-08 12:50:00,49.66,49.7,49.64,49.69,17968.0,38.5108,38.5418,38.4953,38.5341,17968.0
2018-01-08 13:00:00,49.7,49.75,49.69,49.75,20153.0,38.5418,38.5806,38.5341,38.5806,20153.0
2018-01-08 13:10:00,49.75,49.8,49.74,49.79,29620.0,38.5806,38.6194,38.5729,38.6116,29620.0
2018-01-08 13:20:00,49.78,49.85,49.78,49.84,12693.0,38.6039,38.6582,38.6039,38.6504,12693.0
2018-01-08 13:30:00,49.84,49.87,49.83,49.86,18198.0,38.6504,38.6737,38.6427,38.6659,18198.0
2018-01-08 13:40:00,49.85,49.88,49.81,49.83,30213.0,38.6582,38.6814,38.6272,38.6427,30213.0
2018-01-08 13:50:00,49.82,49.85,49.8,49.82,22736.0,38.6349,38.6582,38.6194,38.6349,22736.0
2018-01-08 14:00:00,49.82,49.83,49.76,49.76,33342.0,38.6349,38.6427,38.5884,38.5884,33342.0
2018-01-08 14:10:00,49.76,49.78,49.71,49.73,46444.0,38.5884,38.6039,38.5496,38.5651,46444.0
2018-01-08 14:20:00,49.73,49.74,49.69,49.7,21965.0,38.5651,38.5729,38.5341,38.5418,21965.0
2018-01-08 14:30:00,49.7,49.74,49.69,49.73,27928.0,38.5418,38.5729,38.5341,38.5651,27928.0
2018-01-08 14:40:00,49.73,49.74,49.69,49.7,53716.0,38.5651,38.5729,38.5341,38.5418,53716.0
2018-01-08 14:50:00,49.7,49.72,49.67,49.7,56827.0,38.5418,38.5574,38.5186,38.5418,56827.0
2018-01-08 15:00:00,49.7,49.71,49.63,49.68,52466.0,38.5418,38.5496,38.4876,38.5263,52466.0
2018-01-08 15:10:00,49.67,49.67,49.57,49.6,68041.0,38.5186,38.5186,38.441,38.4643,68041.0
2018-01-08 15:20:00,49.6,49.6,49.52,49.54,60309.0,38.4643,38.4643,38.4023,38.4178,60309.0
2018-01-08 15:30:00,49.53,49.62,49.53,49.61,65513.0,38.41,38.4798,38.41,38.4721,65513.0
2018-01-08 15:40:00,49.6,49.83,49.59,49.76,138192.0,38.4643,38.6427,38.4565,38.5884,138192.0
2018-01-08 15:50:00,49.77,49.83,49.73,49.81,316199.0,38.5961,38.6427,38.5651,38.6272,316199.0
2018-01-09 09:30:00,49.83,49.94,49.75,49.8,44587.0,38.6427,38.728,38.5806,38.6194,44587.0
2018-01-09 09:40:00,49.8,49.83,49.55,49.55,65461.0,38.6194,38.6427,38.4255,38.4255,65461.0
2018-01-09 09:50:00,49.55,49.56,49.43,49.43,22986.0,38.4255,38.4333,38.3325,38.3325,22986.0
2018-01-09 10:00:00,49.44,49.61,49.35,49.48,736418.0,38.3402,38.4721,38.2704,38.3712,736418.0
2018-01-09 10:10:00,49.48,49.5,49.31,49.31,96829.0,38.3712,38.3868,38.2394,38.2394,96829.0
2018-01-09 10:20:00,49.31,49.42,49.25,49.41,117184.0,38.2394,38.3247,38.1929,38.317,117184.0
2018-01-09 10:30:00,49.42,49.53,49.42,49.49,67790.0,38.3247,38.41,38.3247,38.379,67790.0
2018-01-09 10:40:00,49.49,49.51,49.46,49.49,169130.0,38.379,38.3945,38.3557,38.379,169130.0
2018-01-09 10:50:00,49.5,49.53,49.45,49.5,71156.0,38.3868,38.41,38.348,38.3868,71156.0
2018-01-09 11:00:00,49.49,49.66,49.49,49.61,801035.0,38.379,38.5108,38.379,38.4721,801035.0
2018-01-09 11:10:00,49.6,49.63,49.56,49.57,44377.0,38.4643,38.4876,38.4333,38.441,44377.0
2018-01-09 11:20:00,49.57,49.58,49.53,49.55,21574.0,38.441,38.4488,38.41,38.4255,21574.0
2018-01-09 11:30:00,49.54,49.56,49.43,49.44,22364.0,38.4178,38.4333,38.3325,38.3402,22364.0
2018-01-09 11:40:00,49.44,49.46,49.38,49.41,28462.0,38.3402,38.3557,38.2937,38.317,28462.0
2018-01-09 11:50:00,49.43,49.54,49.42,49.53,57153.0,38.3325,38.4178,38.3247,38.41,57153.0
2018-01-09 12:00:00,49.53,49.54,49.5,49.5,20494.0,38.41,38.4178,38.3868,38.3868,20494.0
2018-01-09 12:10:00,49.49,49.5,49.47,49.48,22662.0,38.379,38.3868,38.3635,38.3712,22662.0
2018-01-09 12:20:00,49.49,49.57,49.47,49.54,134785.0,38.379,38.441,38.3635,38.4178,134785.0
2018-01-09 12:30:00,49.53,49.53,49.4,49.44,32861.0,38.41,38.41,38.3092,38.3402,32861.0
2018-01-09 12:40:00,49.44,49.5,49.44,49.48,29991.0,38.3402,38.3868,38.3402,38.3712,29991.0
2018-01-09 12:50:00,49.48,49.5,49.47,49.5,25712.0,38.3712,38.3868,38.3635,38.3868,25712.0
2018-01-09 13:00:00,49.5,49.51,49.42,49.42,18785.0,38.3868,38.3945,38.3247,38.3247,18785.0
2018-01-09 13:10:00,49.41,49.54,49.39,49.54,142173.0,38.317,38.4178,38.3014,38.4178,142173.0
2018-01-09 13:20:00,49.55,49.69,49.54,49.66,48147.0,38.4255,38.5341,38.4178,38.5108,48147.0
2018-01-09 13:30:00,49.66,49.68,49.57,49.58,73202.0,38.5108,38.5263,38.441,38.4488,73202.0
2018-01-09 13:40:00,49.58,49.61,49.58,49.59,17925.0,38.4488,38.4721,38.4488,38.4565,17925.0
2018-01-09 13:50:00,49.58,49.61,49.56,49.61,22973.0,38.4488,38.4721,38.4333,38.4721,22973.0
2018-01-09 14:00:00,49.61,49.61,49.55,49.57,25193.0,38.4721,38.4721,38.4255,38.441,25193.0
2018-01-09 14:10:00,49.57,49.58,49.5,49.51,17419.0,38.441,38.4488,38.3868,38.3945,17419.0
2018-01-09 14:20:00,49.5,49.59,49.48,49.53,171556.0,38.3868,38.4565,38.3712,38.41,171556.0
2018-01-09 14:30:00,49.53,49.54,49.49,49.53,34724.0,38.41,38.4178,38.379,38.41,34724.0
2018-01-09 14:40:00,49.52,49.59,49.52,49.59,44928.0,38.4023,38.4565,38.4023,38.4565,44928.0
2018-01-09 14:50:00,49.59,49.61,49.58,49.61,35651.0,38.4565,38.4721,38.4488,38.4721,35651.0
2018-01-09 15:00:00,49.6,49.65,49.6,49.64,56536.0,38.4643,38.5031,38.4643,38.4953,56536.0
2018-01-09 15:10:00,49.64,49.64,49.59,49.59,56963.0,38.4953,38.4953,38.4565,38.4565,56963.0
2018-01-09 15:20:00,49.59,49.61,49.53,49.57,360455.0,38.4565,38.4721,38.41,38.441,360455.0
2018-01-09 15:30:00,49.57,49.6,49.55,49.58,121062.0,38.441,38.4643,38.4255,38.4488,121062.0
2018-01-09 15:40:00,49.59,49.64,49.54,49.59,244324.0,38.4565,38.4953,38.4178,38.4565,244324.0
2018-01-09 15:50:00,49.59,49.66,49.53,49.65,545054.0,38.4565,38.5108,38.41,38.5031,545054.0
2018-01-10 09:30:00,49.4,49.4,49.12,49.14,65880.0,38.3092,38.3092,38.0921,38.1076,65880.0
2018-01-10 09:40:00,49.14,49.23,49.08,49.13,30243.0,38.1076,38.1774,38.061,38.0998,30243.0
2018-01-10 09:50:00,49.12,49.32,49.1,49.31,34954.0,38.0921,38.2472,38.0766,38.2394,34954.0
2018-01-10 10:00:00,49.31,49.48,49.31,49.48,39364.0,38.2394,38.3712,38.2394,38.3712,39364.0
2018-01-10 10:10:00,49.48,49.55,49.46,49.5,46263.0,38.3712,38.4255,38.3557,38.3868,46263.0
2018-01-10 10:20:00,49.51,49.53,49.41,49.41,247700.0,38.3945,38.41,38.317,38.317,247700.0
2018-01-10 10:30:00,49.42,49.43,49.35,49.37,32227.0,38.3247,38.3325,38.2704,38.2859,32227.0
2018-01-10 10:40:00,49.37,49.43,49.35,49.43,19432.0,38.2859,38.3325,38.2704,38.3325,19432.0
2018-01-10 10:50:00,49.43,49.44,49.34,49.34,44930.0,38.3325,38.3402,38.2627,38.2627,44930.0
2018-01-10 11:00:00,49.34,49.34,49.24,49.26,17404.0,38.2627,38.2627,38.1851,38.2006,17404.0
2018-01-10 11:10:00,49.26,49.27,49.15,49.15,68765.0,38.2006,38.2084,38.1153,38.1153,68765.0
2018-01-10 11:20:00,49.16,49.16,49.11,49.13,24840.0,38.1231,38.1231,38.0843,38.0998,24840.0
2018-01-10 11:30:00,49.12,49.12,49.05,49.09,25478.0,38.0921,38.0921,38.0378,38.0688,25478.0
2018-01-10 11:40:00,49.09,49.14,49.08,49.11,29078.0,38.0688,38.1076,38.061,38.0843,29078.0
2018-01-10 11:50:00,49.11,49.12,49.1,49.11,20176.0,38.0843,38.0921,38.0766,38.0843,20176.0
2018-01-10 12:00:00,49.11,49.11,49.06,49.08,20417.0,38.0843,38.0843,38.0455,38.061,20417.0
2018-01-10 12:10:00,49.07,49.11,49.07,49.1,16597.0,38.0533,38.0843,38.0533,38.0766,16597.0
2018-01-10 12:20:00,49.1,49.14,49.09,49.12,22125.0,38.0766,38.1076,38.0688,38.0921,22125.0
2018-01-10 12:30:00,49.11,49.17,49.11,49.12,29143.0,38.0843,38.1308,38.0843,38.0921,29143.0
2018-01-10 12:40:00,49.13,49.26,49.06,49.18,777017.0,38.0998,38.2006,38.0455,38.1386,777017.0
2018-01-10 12:50:00,49.17,49.24,49.14,49.23,34865.0,38.1308,38.1851,38.1076,38.1774,34865.0
2018-01-10 13:00:00,49.23,49.29,49.21,49.26,27633.0,38.1774,38.2239,38.1619,38.2006,27633.0
2018-01-10 13:10:00,49.27,49.27,49.2,49.21,14904.0,38.2084,38.2084,38.1541,38.1619,14904.0
2018-01-10 13:20:00,49.21,49.25,49.2,49.24,15482.0,38.1619,38.1929,38.1541,38.1851,15482.0
2018-01-10 13:30:00,49.24,49.3,49.24,49.26,40348.0,38.1851,38.2317,38.1851,38.2006,40348.0
2018-01-10 13:40:00,49.27,49.31,49.25,49.3,48732.0,38.2084,38.2394,38.1929,38.2317,48732.0
2018-01-10 13:50:00,49.3,49.31,49.2,49.21,47720.0,38.2317,38.2394,38.1541,38.1619,47720.0
2018-01-10 14:00:00,49.22,49.44,49.22,49.43,98598.0,38.1696,38.3402,38.1696,38.3325,98598.0
2018-01-10 14:10:00,49.43,49.44,49.27,49.28,51867.0,38.3325,38.3402,38.2084,38.2161,51867.0
2018-01-10 14:20:00,49.28,49.31,49.24,49.25,25869.0,38.2161,38.2394,38.1851,38.1929,25869.0
2018-01-10 14:30:00,49.26,49.29,49.23,49.26,30103.0,38.2006,38.2239,38.1774,38.2006,30103.0
2018-01-10 14:40:00,49.25,49.3,49.25,49.28,33891.0,38.1929,38.2317,38.1929,38.2161,33891.0
2018-01-10 14:50:00,49.28,49.29,49.24,49.28,25585.0,38.2161,38.2239,38.1851,38.2161,25585.0
2018-01-10 15:00:00,49.29,49.3,49.26,49.28,26013.0,38.2239,38.2317,38.2006,38.2161,26013.0
2018-01-10 15:10:00,49.28,49.29,49.25,49.26,16911.0,38.2161,38.2239,38.1929,38.2006,16911.0
2018-01-10 15:20:00,49.27,49.32,49.24,49.28,70594.0,38.2084,38.2472,38.1851,38.2161,70594.0
2018-01-10 15:30:00,49.27,49.33,49.26,49.3,62318.0,38.2084,38.2549,38.2006,38.2317,62318.0
2018-01-10 15:40:00,49.3,49.34,49.29,49.3,81059.0,38.2317,38.2627,38.2239,38.2317,81059.0
2018-01-10 15:50:00,49.31,49.41,49.25,49.41,602584.0,38.2394,38.317,38.1929,38.317,602584.0
2018-01-11 09:30:00,49.46,50.0,49.21,50.0,154229.0,38.3557,38.7745,38.1619,38.7745,154229.0
2018-01-11 09:40:00,50.0,50.2,49.99,50.18,95184.0,38.7745,38.9296,38.7667,38.9141,95184.0
2018-01-11 09:50:00,50.17,50.25,50.12,50.14,64957.0,38.9063,38.9684,38.8676,38.8831,64957.0
2018-01-11 10:00:00,50.13,50.2,50.1,50.11,58030.0,38.8753,38.9296,38.852,38.8598,58030.0
2018-01-11 10:10:00,50.11,50.11,49.97,49.98,112571.0,38.8598,38.8598,38.7512,38.759,112571.0
2018-01-11 10:20:00,49.98,50.15,49.96,50.14,300192.0,38.759,38.8908,38.7435,38.8831,300192.0
2018-01-11 10:30:00,50.14,50.2,50.11,50.12,57659.0,38.8831,38.9296,38.8598,38.8676,57659.0
2018-01-11 10:40:00,50.12,50.12,49.96,49.97,51367.0,38.8676,38.8676,38.7435,38.7512,51367.0
2018-01-11 10:50:00,49.97,50.0,49.88,49.91,79228.0,38.7512,38.7745,38.6814,38.7047,79228.0
2018-01-11 11:00:00,49.92,50.16,49.91,50.14,111280.0,38.7125,38.8986,38.7047,38.8831,111280.0
2018-01-11 11:10:00,50.14,50.26,50.07,50.24,93289.0,38.8831,38.9761,38.8288,38.9606,93289.0
2018-01-11 11:20:00,50.23,50.29,50.18,50.18,60067.0,38.9529,38.9994,38.9141,38.9141,60067.0
2018-01-11 11:30:00,50.17,50.27,50.17,50.26,68004.0,38.9063,38.9839,38.9063,38.9761,68004.0
2018-01-11 11:40:00,50.27,50.3,50.25,50.29,62116.0,38.9839,39.0071,38.9684,38.9994,62116.0
2018-01-11 11:50:00,50.28,50.29,50.19,50.2,57551.0,38.9916,38.9994,38.9218,38.9296,57551.0
2018-01-11 12:00:00,50.19,50.21,50.12,50.13,248583.0,38.9218,38.9373,38.8676,38.8753,248583.0
2018-01-11 12:10:00,50.12,50.19,50.09,50.14,79362.0,38.8676,38.9218,38.8443,38.8831,79362.0
2018-01-11 12:20:00,50.14,50.16,50.09,50.09,48348.0,38.8831,38.8986,38.8443,38.8443,48348.0
2018-01-11 12:30:00,50.09,50.17,50.09,50.16,63218.0,38.8443,38.9063,38.8443,38.8986,63218.0
2018-01-11 12:40:00,50.17,50.17,50.12,50.13,70309.0,38.9063,38.9063,38.8676,38.8753,70309.0
2018-01-11 12:50:00,50.13,50.15,50.06,50.06,50292.0,38.8753,38.8908,38.821,38.821,50292.0
2018-01-11 13:00:00,50.06,50.1,50.04,50.07,84978.0,38.821,38.852,38.8055,38.8288,84978.0
2018-01-11 13:10:00,50.07,50.08,50.04,50.06,41254.0,38.8288,38.8365,38.8055,38.821,41254.0
2018-01-11 13:20:00,50.05,50.11,50.05,50.1,81303.0,38.8133,38.8598,38.8133,38.852,81303.0
2018-01-11 13:30:00,50.11,50.11,49.99,49.99,76490.0,38.8598,38.8598,38.7667,38.7667,76490.0
2018-01-11 13:40:00,49.99,50.0,49.99,49.99,59313.0,38.7667,38.7745,38.7667,38.7667,59313.0
2018-01-11 13:50:00,49.99,50.0,49.89,49.91,47262.0,38.7667,38.7745,38.6892,38.7047,47262.0
2018-01-11 14:00:00,49.91,49.93,49.89,49.91,38214.0,38.7047,38.7202,38.6892,38.7047,38214.0
2018-01-11 14:10:00,49.92,49.92,49.81,49.81,55776.0,38.7125,38.7125,38.6272,38.6272,55776.0
2018-01-11 14:20:00,49.81,49.81,49.75,49.77,50671.0,38.6272,38.6272,38.5806,38.5961,50671.0
2018-01-11 14:30:00,49.77,49.79,49.74,49.74,36495.0,38.5961,38.6116,38.5729,38.5729,36495.0
2018-01-11 14:40:00,49.75,49.79,49.73,49.74,51665.0,38.5806,38.6116,38.5651,38.5729,51665.0
2018-01-11 14:50:00,49.74,49.76,49.7,49.72,44936.0,38.5729,38.5884,38.5418,38.5574,44936.0
2018-01-11 15:00:00,49.72,49.73,49.7,49.71,22400.0,38.5574,38.5651,38.5418,38.5496,22400.0
2018-01-11 15:10:00,49.7,49.78,49.69,49.78,42572.0,38.5418,38.6039,38.5341,38.6039,42572.0
2018-01-11 15:20:00,49.77,49.79,49.68,49.69,112230.0,38.5961,38.6116,38.5263,38.5341,112230.0
2018-01-11 15:30:00,49.69,49.81,49.64,49.77,124305.0,38.5341,38.6272,38.4953,38.5961,124305.0
2018-01-11 15:40:00,49.78,49.81,49.73,49.8,107577.0,38.6039,38.6272,38.5651,38.6194,107577.0
2018-01-11 15:50:00,49.81,50.01,49.77,50.01,594174.0,38.6272,38.7823,38.5961,38.7823,594174.0
2018-01-12 09:30:00,49.88,49.9,49.59,49.64,64311.0,38.6814,38.6969,38.4565,38.4953,64311.0
2018-01-12 09:40:00,49.63,49.83,49.56,49.83,49189.0,38.4876,38.6427,38.4333,38.6427,49189.0
2018-01-12 09:50:00,49.82,49.91,49.53,49.8,102581.0,38.6349,38.7047,38.41,38.6194,102581.0
2018-01-12 10:00:00,49.8,49.85,49.75,49.84,53775.0,38.6194,38.6582,38.5806,38.6504,53775.0
2018-01-12 10:10:00,49.84,49.93,49.81,49.84,82230.0,38.6504,38.7202,38.6272,38.6504,82230.0
2018-01-12 10:20:00,49.84,49.87,49.82,49.83,32349.0,38.6504,38.6737,38.6349,38.6427,32349.0
2018-01-12 10:30:00,49.82,49.89,49.81,49.87,44782.0,38.6349,38.6892,38.6272,38.6737,44782.0
2018-01-12 10:40:00,49.87,50.01,49.86,50.0,33549.0,38.6737,38.7823,38.6659,38.7745,33549.0
2018-01-12 10:50:00,50.0,50.06,49.95,49.96,33188.0,38.7745,38.821,38.7357,38.7435,33188.0
2018-01-12 11:00:00,49.96,49.96,49.9,49.93,39968.0,38.7435,38.7435,38.6969,38.7202,39968.0
2018-01-12 11:10:00,49.93,49.96,49.89,49.95,45547.0,38.7202,38.7435,38.6892,38.7357,45547.0
2018-01-12 11:20:00,49.95,50.05,49.94,50.05,27894.0,38.7357,38.8133,38.728,38.8133,27894.0
2018-01-12 11:30:00,50.05,50.11,50.03,50.1,245150.0,38.8133,38.8598,38.7978,38.852,245150.0
2018-01-12 11:40:00,50.1,50.2,50.08,50.19,43276.0,38.852,38.9296,38.8365,38.9218,43276.0
2018-01-12 11:50:00,50.2,50.21,50.12,50.17,30867.0,38.9296,38.9373,38.8676,38.9063,30867.0
2018-01-12 12:00:00,50.17,50.17,50.01,50.07,37805.0,38.9063,38.9063,38.7823,38.8288,37805.0
2018-01-12 12:10:00,50.07,50.1,50.05,50.07,22162.0,38.8288,38.852,38.8133,38.8288,22162.0
2018-01-12 12:20:00,50.07,50.11,50.06,50.09,18218.0,38.8288,38.8598,38.821,38.8443,18218.0
2018-01-12 12:30:00,50.09,50.1,50.05,50.07,14073.0,38.8443,38.852,38.8133,38.8288,14073.0
2018-01-12 12:40:00,50.07,50.13,50.07,50.1,23202.0,38.8288,38.8753,38.8288,38.852,23202.0
2018-01-12 12:50:00,50.1,50.13,50.09,50.13,23286.0,38.852,38.8753,38.8443,38.8753,23286.0
2018-01-12 13:00:00,50.14,50.21,50.13,50.21,29405.0,38.8831,38.9373,38.8753,38.9373,29405.0
2018-01-12 13:10:00,50.21,50.21,50.17,50.18,34956.0,38.9373,38.9373,38.9063,38.9141,34956.0
2018-01-12 13:20:00,50.17,50.18,50.11,50.15,16174.0,38.9063,38.9141,38.8598,38.8908,16174.0
2018-01-12 13:30:00,50.15,50.16,50.1,50.1,29150.0,38.8908,38.8986,38.852,38.852,29150.0
2018-01-12 13:40:00,50.11,50.13,50.1,50.1,38954.0,38.8598,38.8753,38.852,38.852,38954.0
2018-01-12 13:50:00,50.1,50.12,50.02,50.03,35917.0,38.852,38.8676,38.79,38.7978,35917.0
2018-01-12 14:00:00,50.02,50.1,50.01,50.09,28289.0,38.79,38.852,38.7823,38.8443,28289.0
2018-01-12 14:10:00,50.09,50.09,50.01,50.02,42878.0,38.8443,38.8443,38.7823,38.79,42878.0
2018-01-12 14:20:00,50.02,50.08,50.01,50.08,35178.0,38.79,38.8365,38.7823,38.8365,35178.0
2018-01-12 14:30:00,50.08,50.14,50.07,50.1,78277.0,38.8365,38.8831,38.8288,38.852,78277.0
2018-01-12 14:40:00,50.09,50.12,50.06,50.11,56858.0,38.8443,38.8676,38.821,38.8598,56858.0
2018-01-12 14:50:00,50.1,50.15,50.09,50.12,28917.0,38.852,38.8908,38.8443,38.8676,28917.0
2018-01-12 15:00:00,50.12,50.12,50.09,50.09,51877.0,38.8676,38.8676,38.8443,38.8443,51877.0
2018-01-12 15:10:00,50.09,50.13,50.08,50.13,97172.0,38.8443,38.8753,38.8365,38.8753,97172.0
2018-01-12 15:20:00,50.13,50.13,50.07,50.11,49301.0,38.8753,38.8753,38.8288,38.8598,49301.0
2018-01-12 15:30:00,50.1,50.14,50.07,50.1,83040.0,38.852,38.8831,38.8288,38.852,83040.0
2018-01-12 15:40:00,50.11,50.21,50.1,50.15,143782.0,38.8598,38.9373,38.852,38.8908,143782.0
2018-01-12 15:50:00,50.15,50.16,49.95,50.1,367944.0,38.8908,38.8986,38.7357,38.852,367944.0
2018-01-16 09:30:00,50.21,50.34,50.06,50.3,89732.0,38.9373,39.0382,38.821,39.0071,89732.0
2018-01-16 09:40:00,50.3,50.39,50.22,50.26,60911.0,39.0071,39.0769,38.9451,38.9761,60911.0
2018-01-16 09:50:00,50.24,50.26,50.19,50.19,31993.0,38.9606,38.9761,38.9218,38.9218,31993.0
2018-01-16 10:00:00,50.19,50.2,50.03,50.05,34385.0,38.9218,38.9296,38.7978,38.8133,34385.0
2018-01-16 10:10:00,50.04,50.06,49.94,50.04,42817.0,38.8055,38.821,38.728,38.8055,42817.0
2018-01-16 10:20:00,50.04,50.05,49.86,49.9,33863.0,38.8055,38.8133,38.6659,38.6969,33863.0
2018-01-16 10:30:00,49.89,49.89,49.64,49.66,38225.0,38.6892,38.6892,38.4953,38.5108,38225.0
2018-01-16 10:40:00,49.66,49.66,49.48,49.52,90600.0,38.5108,38.5108,38.3712,38.4023,90600.0
2018-01-16 10:50:00,49.52,49.59,49.41,49.45,82177.0,38.4023,38.4565,38.317,38.348,82177.0
2018-01-16 11:00:00,49.44,49.48,49.36,49.38,40632.0,38.3402,38.3712,38.2782,38.2937,40632.0
2018-01-16 11:10:00,49.38,49.46,49.36,49.42,38273.0,38.2937,38.3557,38.2782,38.3247,38273.0
2018-01-16 11:20:00,49.41,49.58,49.4,49.58,49384.0,38.317,38.4488,38.3092,38.4488,49384.0
2018-01-16 11:30:00,49.58,49.63,49.55,49.63,29615.0,38.4488,38.4876,38.4255,38.4876,29615.0
2018-01-16 11:40:00,49.63,49.64,49.58,49.61,45119.0,38.4876,38.4953,38.4488,38.4721,45119.0
2018-01-16 11:50:00,49.62,49.7,49.6,49.67,41354.0,38.4798,38.5418,38.4643,38.5186,41354.0
2018-01-16 12:00:00,49.68,49.72,49.64,49.66,35628.0,38.5263,38.5574,38.4953,38.5108,35628.0
2018-01-16 12:10:00,49.66,49.67,49.57,49.57,22988.0,38.5108,38.5186,38.441,38.441,22988.0
2018-01-16 12:20:00,49.57,49.59,49.53,49.58,29535.0,38.441,38.4565,38.41,38.4488,29535.0
2018-01-16 12:30:00,49.58,49.58,49.53,49.56,26700.0,38.4488,38.4488,38.41,38.4333,26700.0
2018-01-16 12:40:00,49.56,49.56,49.5,49.53,21477.0,38.4333,38.4333,38.3868,38.41,21477.0
2018-01-16 12:50:00,49.53,49.62,49.52,49.6,26494.0,38.41,38.4798,38.4023,38.4643,26494.0
2018-01-16 13:00:00,49.61,49.68,49.6,49.67,44475.0,38.4721,38.5263,38.4643,38.5186,44475.0
2018-01-16 13:10:00,49.68,49.74,49.67,49.71,34237.0,38.5263,38.5729,38.5186,38.5496,34237.0
2018-01-16 13:20:00,49.71,49.76,49.69,49.76,18218.0,38.5496,38.5884,38.5341,38.5884,18218.0
2018-01-16 13:30:00,49.76,49.76,49.56,49.58,36924.0,38.5884,38.5884,38.4333,38.4488,36924.0
2018-01-16 13:40:00,49.58,49.61,49.55,49.59,19854.0,38.4488,38.4721,38.4255,38.4565,19854.0
2018-01-16 13:50:00,49.59,49.59,49.53,49.57,26010.0,38.4565,38.4565,38.41,38.441,26010.0
2018-01-16 14:00:00,49.56,49.62,49.51,49.6,33965.0,38.4333,38.4798,38.3945,38.4643,33965.0
2018-01-16 14:10:00,49.6,49.6,49.48,49.53,38765.0,38.4643,38.4643,38.3712,38.41,38765.0
2018-01-16 14:20:00,49.53,49.53,49.47,49.5,44135.0,38.41,38.41,38.3635,38.3868,44135.0
2018-01-16 14:30:00,49.5,49.57,49.48,49.49,37877.0,38.3868,38.441,38.3712,38.379,37877.0
2018-01-16 14:40:00,49.49,49.55,49.46,49.54,45781.0,38.379,38.4255,38.3557,38.4178,45781.0
2018-01-16 14:50:00,49.55,49.62,49.53,49.58,40438.0,38.4255,38.4798,38.41,38.4488,40438.0
2018-01-16 15:00:00,49.58,49.75,49.57,49.74,228725.0,38.4488,38.5806,38.441,38.5729,228725.0
2018-01-16 15:10:00,49.75,49.76,49.6,49.65,59172.0,38.5806,38.5884,38.4643,38.5031,59172.0
2018-01-16 15:20:00,49.65,49.68,49.54,49.63,81415.0,38.5031,38.5263,38.4178,38.4876,81415.0
2018-01-16 15:30:00,49.63,49.67,49.55,49.56,96443.0,38.4876,38.5186,38.4255,38.4333,96443.0
2018-01-16 15:40:00,49.56,49.6,49.53,49.58,108170.0,38.4333,38.4643,38.41,38.4488,108170.0
2018-01-16 15:50:00,49.59,49.64,49.51,49.55,296819.0,38.4565,38.4953,38.3945,38.4255,296819.0
2018-01-17 09:30:00,49.71,49.99,49.67,49.7,73128.0,38.5496,38.7667,38.5186,38.5418,73128.0
2018-01-17 09:40:00,49.71,49.82,49.65,49.72,29818.0,38.5496,38.6349,38.5031,38.5574,29818.0
2018-01-17 09:50:00,49.73,49.85,49.68,49.83,51071.0,38.5651,38.6582,38.5263,38.6427,51071.0
2018-01-17 10:00:00,49.84,49.92,49.83,49.9,112702.0,38.6504,38.7125,38.6427,38.6969,112702.0
2018-01-17 10:10:00,49.89,49.96,49.84,49.87,48203.0,38.6892,38.7435,38.6504,38.6737,48203.0
2018-01-17 10:20:00,49.87,50.12,49.86,50.05,85760.0,38.6737,38.8676,38.6659,38.8133,85760.0
2018-01-17 10:30:00,50.04,50.26,50.02,50.22,105059.0,38.8055,38.9761,38.79,38.9451,105059.0
2018-01-17 10:40:00,50.22,50.27,50.2,50.23,57881.0,38.9451,38.9839,38.9296,38.9529,57881.0
2018-01-17 10:50:00,50.23,50.24,50.1,50.19,78262.0,38.9529,38.9606,38.852,38.9218,78262.0
2018-01-17 11:00:00,50.18,50.32,50.17,50.28,67671.0,38.9141,39.0227,38.9063,38.9916,67671.0
2018-01-17 11:10:00,50.29,50.42,50.25,50.27,75094.0,38.9994,39.1002,38.9684,38.9839,75094.0
2018-01-17 11:20:00,50.29,50.31,50.23,50.3,32524.0,38.9994,39.0149,38.9529,39.0071,32524.0
2018-01-17 11:30:00,50.31,50.37,50.15,50.15,40539.0,39.0149,39.0614,38.8908,38.8908,40539.0
2018-01-17 11:40:00,50.15,50.21,50.11,50.16,81968.0,38.8908,38.9373,38.8598,38.8986,81968.0
2018-01-17 11:50:00,50.16,50.17,50.03,50.09,26248.0,38.8986,38.9063,38.7978,38.8443,26248.0
2018-01-17 12:00:00,50.09,50.17,50.07,50.16,45160.0,38.8443,38.9063,38.8288,38.8986,45160.0
2018-01-17 12:10:00,50.16,50.19,50.08,50.09,46046.0,38.8986,38.9218,38.8365,38.8443,46046.0
2018-01-17 12:20:00,50.08,50.16,50.07,50.14,69457.0,38.8365,38.8986,38.8288,38.8831,69457.0
2018-01-17 12:30:00,50.14,50.19,50.13,50.18,28430.0,38.8831,38.9218,38.8753,38.9141,28430.0
2018-01-17 12:40:00,50.18,50.18,50.13,50.14,31943.0,38.9141,38.9141,38.8753,38.8831,31943.0
2018-01-17 12:50:00,50.14,50.19,50.13,50.17,27657.0,38.8831,38.9218,38.8753,38.9063,27657.0
2018-01-17 13:00:00,50.17,50.31,50.16,50.3,43415.0,38.9063,39.0149,38.8986,39.0071,43415.0
2018-01-17 13:10:00,50.3,50.31,50.2,50.23,18320.0,39.0071,39.0149,38.9296,38.9529,18320.0
2018-01-17 13:20:00,50.23,50.31,50.22,50.23,26024.0,38.9529,39.0149,38.9451,38.9529,26024.0
2018-01-17 13:30:00,50.24,50.29,50.23,50.26,32627.0,38.9606,38.9994,38.9529,38.9761,32627.0
2018-01-17 13:40:00,50.27,50.33,50.26,50.28,25095.0,38.9839,39.0304,38.9761,38.9916,25095.0
2018-01-17 13:50:00,50.28,50.33,50.25,50.3,34979.0,38.9916,39.0304,38.9684,39.0071,34979.0
2018-01-17 14:00:00,50.31,50.4,50.3,50.36,36825.0,39.0149,39.0847,39.0071,39.0537,36825.0
2018-01-17 14:10:00,50.36,50.39,50.35,50.38,33561.0,39.0537,39.0769,39.0459,39.0692,33561.0
2018-01-17 14:20:00,50.38,50.41,50.33,50.33,34900.0,39.0692,39.0924,39.0304,39.0304,34900.0
2018-01-17 14:30:00,50.34,50.35,50.24,50.25,38959.0,39.0382,39.0459,38.9606,38.9684,38959.0
2018-01-17 14:40:00,50.26,50.3,50.26,50.3,25914.0,38.9761,39.0071,38.9761,39.0071,25914.0
2018-01-17 14:50:00,50.29,50.31,50.27,50.3,35985.0,38.9994,39.0149,38.9839,39.0071,35985.0
2018-01-17 15:00:00,50.29,50.36,50.26,50.35,42640.0,38.9994,39.0537,38.9761,39.0459,42640.0
2018-01-17 15:10:00,50.35,50.4,50.35,50.38,42426.0,39.0459,39.0847,39.0459,39.0692,42426.0
2018-01-17 15:20:00,50.38,50.39,50.3,50.32,49663.0,39.0692,39.0769,39.0071,39.0227,49663.0
2018-01-17 15:30:00,50.32,50.36,50.31,50.33,61298.0,39.0227,39.0537,39.0149,39.0304,61298.0
2018-01-17 15:40:00,50.33,50.37,50.31,50.32,117354.0,39.0304,39.0614,39.0149,39.0227,117354.0
2018-01-17 15:50:00,50.31,50.34,50.24,50.27,358506.0,39.0149,39.0382,38.9606,38.9839,358506.0
2018-01-18 09:30:00,50.4,50.43,50.11,50.23,64453.0,39.0847,39.108,38.8598,38.9529,64453.0
2018-01-18 09:40:00,50.25,50.37,50.15,50.16,118481.0,38.9684,39.0614,38.8908,38.8986,118481.0
2018-01-18 09:50:00,50.16,50.32,50.16,50.25,37574.0,38.8986,39.0227,38.8986,38.9684,37574.0
2018-01-18 10:00:00,50.25,50.31,50.08,50.09,42011.0,38.9684,39.0149,38.8365,38.8443,42011.0
2018-01-18 10:10:00,50.08,50.08,49.97,49.98,68145.0,38.8365,38.8365,38.7512,38.759,68145.0
2018-01-18 10:20:00,49.98,50.0,49.86,49.95,49384.0,38.759,38.7745,38.6659,38.7357,49384.0
2018-01-18 10:30:00,49.95,49.99,49.9,49.9,17436.0,38.7357,38.7667,38.6969,38.6969,17436.0
2018-01-18 10:40:00,49.89,49.9,49.78,49.78,28354.0,38.6892,38.6969,38.6039,38.6039,28354.0
2018-01-18 10:50:00,49.78,49.82,49.68,49.71,49964.0,38.6039,38.6349,38.5263,38.5496,49964.0
2018-01-18 11:00:00,49.71,49.83,49.71,49.74,109026.0,38.5496,38.6427,38.5496,38.5729,109026.0
2018-01-18 11:10:00,49.74,49.74,49.57,49.59,26953.0,38.5729,38.5729,38.441,38.4565,26953.0
2018-01-18 11:20:00,49.59,49.67,49.58,49.66,56739.0,38.4565,38.5186,38.4488,38.5108,56739.0
2018-01-18 11:30:00,49.66,49.71,49.62,49.71,41102.0,38.5108,38.5496,38.4798,38.5496,41102.0
2018-01-18 11:40:00,49.7,49.73,49.66,49.73,36392.0,38.5418,38.5651,38.5108,38.5651,36392.0
2018-01-18 11:50:00,49.74,49.81,49.71,49.8,23117.0,38.5729,38.6272,38.5496,38.6194,23117.0
2018-01-18 12:00:00,49.8,49.83,49.73,49.76,31650.0,38.6194,38.6427,38.5651,38.5884,31650.0
2018-01-18 12:10:00,49.76,49.78,49.74,49.76,27843.0,38.5884,38.6039,38.5729,38.5884,27843.0
2018-01-18 12:20:00,49.75,49.76,49.72,49.73,19933.0,38.5806,38.5884,38.5574,38.5651,19933.0
2018-01-18 12:30:00,49.72,49.74,49.7,49.72,30311.0,38.5574,38.5729,38.5418,38.5574,30311.0
2018-01-18 12:40:00,49.72,49.73,49.68,49.71,9014.0,38.5574,38.5651,38.5263,38.5496,9014.0
2018-01-18 12:50:00,49.71,49.73,49.7,49.71,22793.0,38.5496,38.5651,38.5418,38.5496,22793.0
2018-01-18 13:00:00,49.71,49.83,49.7,49.8,45248.0,38.5496,38.6427,38.5418,38.6194,45248.0
2018-01-18 13:10:00,49.8,49.81,49.75,49.77,21657.0,38.6194,38.6272,38.5806,38.5961,21657.0
2018-01-18 13:20:00,49.77,49.77,49.74,49.77,26176.0,38.5961,38.5961,38.5729,38.5961,26176.0
2018-01-18 13:30:00,49.77,49.79,49.76,49.78,16155.0,38.5961,38.6116,38.5884,38.6039,16155.0
2018-01-18 13:40:00,49.78,49.78,49.75,49.76,42132.0,38.6039,38.6039,38.5806,38.5884,42132.0
2018-01-18 13:50:00,49.76,49.83,49.73,49.81,60150.0,38.5884,38.6427,38.5651,38.6272,60150.0
2018-01-18 14:00:00,49.82,49.91,49.8,49.91,54444.0,38.6349,38.7047,38.6194,38.7047,54444.0
2018-01-18 14:10:00,49.9,49.98,49.89,49.95,43656.0,38.6969,38.759,38.6892,38.7357,43656.0
2018-01-18 14:20:00,49.95,50.03,49.94,50.03,22611.0,38.7357,38.7978,38.728,38.7978,22611.0
2018-01-18 14:30:00,50.03,50.15,50.02,50.12,38090.0,38.7978,38.8908,38.79,38.8676,38090.0
2018-01-18 14:40:00,50.13,50.15,50.05,50.05,56612.0,38.8753,38.8908,38.8133,38.8133,56612.0
2018-01-18 14:50:00,50.06,50.08,50.04,50.08,31771.0,38.821,38.8365,38.8055,38.8365,31771.0
2018-01-18 15:00:00,50.07,50.11,50.05,50.1,67612.0,38.8288,38.8598,38.8133,38.852,67612.0
2018-01-18 15:10:00,50.1,50.12,50.04,50.04,54567.0,38.852,38.8676,38.8055,38.8055,54567.0
2018-01-18 15:20:00,50.04,50.04,49.75,49.78,69306.0,38.8055,38.8055,38.5806,38.6039,69306.0
2018-01-18 15:30:00,49.78,49.8,49.67,49.75,105612.0,38.6039,38.6194,38.5186,38.5806,105612.0
2018-01-18 15:40:00,49.74,49.75,49.67,49.72,149223.0,38.5729,38.5806,38.5186,38.5574,149223.0
2018-01-18 15:50:00,49.72,49.77,49.69,49.74,393985.0,38.5574,38.5961,38.5341,38.5729,393985.0
2018-01-19 09:30:00,49.92,50.0,49.83,49.88,332322.0,38.7125,38.7745,38.6427,38.6814,332322.0
2018-01-19 09:40:00,49.88,50.14,49.88,49.95,53619.0,38.6814,38.8831,38.6814,38.7357,53619.0
2018-01-19 09:50:00,49.95,49.97,49.83,49.88,38728.0,38.7357,38.7512,38.6427,38.6814,38728.0
2018-01-19 10:00:00,49.86,49.96,49.86,49.9,36760.0,38.6659,38.7435,38.6659,38.6969,36760.0
2018-01-19 10:10:00,49.89,49.99,49.86,49.96,40209.0,38.6892,38.7667,38.6659,38.7435,40209.0
2018-01-19 10:20:00,49.96,50.11,49.93,50.06,41394.0,38.7435,38.8598,38.7202,38.821,41394.0
2018-01-19 10:30:00,50.05,50.13,50.01,50.12,28575.0,38.8133,38.8753,38.7823,38.8676,28575.0
2018-01-19 10:40:00,50.11,50.16,50.03,50.03,38109.0,38.8598,38.8986,38.7978,38.7978,38109.0
2018-01-19 10:50:00,50.02,50.07,49.94,49.94,36850.0,38.79,38.8288,38.728,38.728,36850.0
2018-01-19 11:00:00,49.95,49.95,49.86,49.86,34187.0,38.7357,38.7357,38.6659,38.6659,34187.0
2018-01-19 11:10:00,49.87,49.9,49.86,49.89,21863.0,38.6737,38.6969,38.6659,38.6892,21863.0
2018-01-19 11:20:00,49.9,49.93,49.87,49.92,31899.0,38.6969,38.7202,38.6737,38.7125,31899.0
2018-01-19 11:30:00,49.91,49.92,49.81,49.81,39042.0,38.7047,38.7125,38.6272,38.6272,39042.0
2018-01-19 11:40:00,49.81,49.84,49.76,49.77,28799.0,38.6272,38.6504,38.5884,38.5961,28799.0
2018-01-19 11:50:00,49.78,49.86,49.77,49.86,23168.0,38.6039,38.6659,38.5961,38.6659,23168.0
2018-01-19 12:00:00,49.86,49.93,49.86,49.91,25582.0,38.6659,38.7202,38.6659,38.7047,25582.0
2018-01-19 12:10:00,49.9,49.9,49.85,49.89,24046.0,38.6969,38.6969,38.6582,38.6892,24046.0
2018-01-19 12:20:00,49.88,49.89,49.83,49.84,23552.0,38.6814,38.6892,38.6427,38.6504,23552.0
2018-01-19 12:30:00,49.83,49.84,49.78,49.78,21476.0,38.6427,38.6504,38.6039,38.6039,21476.0
2018-01-19 12:40:00,49.78,49.81,49.77,49.8,24125.0,38.6039,38.6272,38.5961,38.6194,24125.0
2018-01-19 12:50:00,49.8,49.8,49.74,49.76,20378.0,38.6194,38.6194,38.5729,38.5884,20378.0
2018-01-19 13:00:00,49.76,49.81,49.75,49.79,20016.0,38.5884,38.6272,38.5806,38.6116,20016.0
2018-01-19 13:10:00,49.8,49.82,49.78,49.79,13746.0,38.6194,38.6349,38.6039,38.6116,13746.0
2018-01-19 13:20:00,49.79,49.8,49.75,49.78,22443.0,38.6116,38.6194,38.5806,38.6039,22443.0
2018-01-19 13:30:00,49.78,49.78,49.68,49.7,35520.0,38.6039,38.6039,38.5263,38.5418,35520.0
2018-01-19 13:40:00,49.71,49.73,49.68,49.72,14531.0,38.5496,38.5651,38.5263,38.5574,14531.0
2018-01-19 13:50:00,49.72,49.79,49.7,49.7,32811.0,38.5574,38.6116,38.5418,38.5418,32811.0
2018-01-19 14:00:00,49.71,49.75,49.69,49.69,25128.0,38.5496,38.5806,38.5341,38.5341,25128.0
2018-01-19 14:10:00,49.69,49.69,49.63,49.67,35655.0,38.5341,38.5341,38.4876,38.5186,35655.0
2018-01-19 14:20:00,49.67,49.71,49.61,49.63,36037.0,38.5186,38.5496,38.4721,38.4876,36037.0
2018-01-19 14:30:00,49.63,49.7,49.62,49.69,53430.0,38.4876,38.5418,38.4798,38.5341,53430.0
2018-01-19 14:40:00,49.69,49.72,49.67,49.71,91251.0,38.5341,38.5574,38.5186,38.5496,91251.0
2018-01-19 14:50:00,49.72,49.74,49.7,49.73,43272.0,38.5574,38.5729,38.5418,38.5651,43272.0
2018-01-19 15:00:00,49.73,49.75,49.66,49.67,38589.0,38.5651,38.5806,38.5108,38.5186,38589.0
2018-01-19 15:10:00,49.67,49.7,49.66,49.7,44106.0,38.5186,38.5418,38.5108,38.5418,44106.0
2018-01-19 15:20:00,49.7,49.73,49.65,49.73,69472.0,38.5418,38.5651,38.5031,38.5651,69472.0
2018-01-19 15:30:00,49.73,49.84,49.7,49.83,121379.0,38.5651,38.6504,38.5418,38.6427,121379.0
2018-01-19 15:40:00,49.83,49.89,49.82,49.87,143241.0,38.6427,38.6892,38.6349,38.6737,143241.0
2018-01-19 15:50:00,49.87,49.89,49.78,49.81,319164.0,38.6737,38.6892,38.6039,38.6272,319164.0
2018-01-22 09:30:00,50.19,50.28,50.03,50.17,68316.0,38.9218,38.9916,38.7978,38.9063,68316.0
2018-01-22 09:40:00,50.16,50.23,50.07,50.23,26218.0,38.8986,38.9529,38.8288,38.9529,26218.0
2018-01-22 09:50:00,50.23,50.25,50.15,50.17,30630.0,38.9529,38.9684,38.8908,38.9063,30630.0
2018-01-22 10:00:00,50.17,50.25,50.13,50.24,31019.0,38.9063,38.9684,38.8753,38.9606,31019.0
2018-01-22 10:10:00,50.23,50.35,50.21,50.35,29864.0,38.9529,39.0459,38.9373,39.0459,29864.0
2018-01-22 10:20:00,50.35,50.43,50.35,50.38,68615.0,39.0459,39.108,39.0459,39.0692,68615.0
2018-01-22 10:30:00,50.38,50.38,50.3,50.3,59791.0,39.0692,39.0692,39.0071,39.0071,59791.0
2018-01-22 10:40:00,50.3,50.33,50.22,50.32,69343.0,39.0071,39.0304,38.9451,39.0227,69343.0
2018-01-22 10:50:00,50.31,50.39,50.31,50.33,34845.0,39.0149,39.0769,39.0149,39.0304,34845.0
2018-01-22 11:00:00,50.33,50.35,50.29,50.32,47657.0,39.0304,39.0459,38.9994,39.0227,47657.0
2018-01-22 11:10:00,50.32,50.35,50.28,50.3,44848.0,39.0227,39.0459,38.9916,39.0071,44848.0
2018-01-22 11:20:00,50.29,50.32,50.26,50.29,52572.0,38.9994,39.0227,38.9761,38.9994,52572.0
2018-01-22 11:30:00,50.29,50.31,50.25,50.3,32963.0,38.9994,39.0149,38.9684,39.0071,32963.0
2018-01-22 11:40:00,50.3,50.3,50.19,50.19,38883.0,39.0071,39.0071,38.9218,38.9218,38883.0
2018-01-22 11:50:00,50.2,50.2,50.15,50.19,34408.0,38.9296,38.9296,38.8908,38.9218,34408.0
2018-01-22 12:00:00,50.2,50.22,50.14,50.15,25586.0,38.9296,38.9451,38.8831,38.8908,25586.0
2018-01-22 12:10:00,50.15,50.21,50.14,50.19,28893.0,38.8908,38.9373,38.8831,38.9218,28893.0
2018-01-22 12:20:00,50.18,50.21,50.12,50.16,41047.0,38.9141,38.9373,38.8676,38.8986,41047.0
2018-01-22 12:30:00,50.16,50.18,50.12,50.16,25663.0,38.8986,38.9141,38.8676,38.8986,25663.0
2018-01-22 12:40:00,50.17,50.22,50.16,50.19,24045.0,38.9063,38.9451,38.8986,38.9218,24045.0
2018-01-22 12:50:00,50.18,50.18,50.09,50.09,38031.0,38.9141,38.9141,38.8443,38.8443,38031.0
2018-01-22 13:00:00,50.1,50.17,50.09,50.15,29962.0,38.852,38.9063,38.8443,38.8908,29962.0
2018-01-22 13:10:00,50.15,50.15,50.12,50.15,51515.0,38.8908,38.8908,38.8676,38.8908,51515.0
2018-01-22 13:20:00,50.15,50.15,50.06,50.06,31562.0,38.8908,38.8908,38.821,38.821,31562.0
2018-01-22 13:30:00,50.07,50.19,50.04,50.15,42168.0,38.8288,38.9218,38.8055,38.8908,42168.0
2018-01-22 13:40:00,50.15,50.17,50.13,50.13,36291.0,38.8908,38.9063,38.8753,38.8753,36291.0
2018-01-22 13:50:00,50.14,50.15,50.1,50.12,32099.0,38.8831,38.8908,38.852,38.8676,32099.0
2018-01-22 14:00:00,50.13,50.13,50.06,50.13,56588.0,38.8753,38.8753,38.821,38.8753,56588.0
2018-01-22 14:10:00,50.13,50.16,50.07,50.07,24384.0,38.8753,38.8986,38.8288,38.8288,24384.0
2018-01-22 14:20:00,50.07,50.1,50.04,50.1,37083.0,38.8288,38.852,38.8055,38.852,37083.0
2018-01-22 14:30:00,50.1,50.13,50.07,50.13,31728.0,38.852,38.8753,38.8288,38.8753,31728.0
2018-01-22 14:40:00,50.13,50.18,50.11,50.18,34597.0,38.8753,38.9141,38.8598,38.9141,34597.0
2018-01-22 14:50:00,50.18,50.18,50.14,50.14,35445.0,38.9141,38.9141,38.8831,38.8831,35445.0
2018-01-22 15:00:00,50.14,50.14,50.06,50.06,49079.0,38.8831,38.8831,38.821,38.821,49079.0
2018-01-22 15:10:00,50.06,50.07,50.02,50.05,81049.0,38.821,38.8288,38.79,38.8133,81049.0
2018-01-22 15:20:00,50.04,50.05,49.97,50.0,63716.0,38.8055,38.8133,38.7512,38.7745,63716.0
2018-01-22 15:30:00,50.0,50.04,49.9,49.91,139406.0,38.7745,38.8055,38.6969,38.7047,139406.0
2018-01-22 15:40:00,49.92,49.97,49.88,49.95,119536.0,38.7125,38.7512,38.6814,38.7357,119536.0
2018-01-22 15:50:00,49.95,50.05,49.91,50.03,368251.0,38.7357,38.8133,38.7047,38.7978,368251.0
2018-01-23 09:30:00,50.19,50.47,50.1,50.42,66550.0,38.9218,39.139,38.852,39.1002,66550.0
2018-01-23 09:40:00,50.41,50.7,50.38,50.69,62600.0,39.0924,39.3173,39.0692,39.3096,62600.0
2018-01-23 09:50:00,50.7,50.91,50.65,50.88,135925.0,39.3173,39.4802,39.2786,39.4569,135925.0
2018-01-23 10:00:00,50.88,50.99,50.84,50.94,74337.0,39.4569,39.5422,39.4259,39.5035,74337.0
2018-01-23 10:10:00,50.93,50.95,50.84,50.93,84097.0,39.4957,39.5112,39.4259,39.4957,84097.0
2018-01-23 10:20:00,50.92,51.03,50.92,51.03,61322.0,39.4879,39.5733,39.4879,39.5733,61322.0
2018-01-23 10:30:00,51.03,51.1,50.93,50.96,42712.0,39.5733,39.6275,39.4957,39.519,42712.0
2018-01-23 10:40:00,50.96,50.96,50.88,50.91,42877.0,39.519,39.519,39.4569,39.4802,42877.0
2018-01-23 10:50:00,50.92,50.95,50.87,50.94,29335.0,39.4879,39.5112,39.4492,39.5035,29335.0
2018-01-23 11:00:00,50.95,50.97,50.88,50.89,31227.0,39.5112,39.5267,39.4569,39.4647,31227.0
2018-01-23 11:10:00,50.89,50.9,50.85,50.9,37082.0,39.4647,39.4724,39.4337,39.4724,37082.0
2018-01-23 11:20:00,50.9,50.96,50.88,50.92,29532.0,39.4724,39.519,39.4569,39.4879,29532.0
2018-01-23 11:30:00,50.92,50.98,50.89,50.97,27234.0,39.4879,39.5345,39.4647,39.5267,27234.0
2018-01-23 11:40:00,50.97,51.0,50.95,50.95,21913.0,39.5267,39.55,39.5112,39.5112,21913.0
2018-01-23 11:50:00,50.95,50.95,50.82,50.86,43786.0,39.5112,39.5112,39.4104,39.4414,43786.0
2018-01-23 12:00:00,50.86,50.87,50.77,50.78,17423.0,39.4414,39.4492,39.3716,39.3794,17423.0
2018-01-23 12:10:00,50.78,50.78,50.7,50.73,45658.0,39.3794,39.3794,39.3173,39.3406,45658.0
2018-01-23 12:20:00,50.72,50.75,50.71,50.74,28390.0,39.3328,39.3561,39.3251,39.3484,28390.0
2018-01-23 12:30:00,50.75,50.75,50.65,50.66,57933.0,39.3561,39.3561,39.2786,39.2863,57933.0
2018-01-23 12:40:00,50.66,50.76,50.66,50.73,43445.0,39.2863,39.3639,39.2863,39.3406,43445.0
2018-01-23 12:50:00,50.72,50.74,50.7,50.73,14710.0,39.3328,39.3484,39.3173,39.3406,14710.0
2018-01-23 13:00:00,50.73,50.77,50.7,50.71,25624.0,39.3406,39.3716,39.3173,39.3251,25624.0
2018-01-23 13:10:00,50.71,50.77,50.71,50.75,27649.0,39.3251,39.3716,39.3251,39.3561,27649.0
2018-01-23 13:20:00,50.75,50.82,50.75,50.8,21478.0,39.3561,39.4104,39.3561,39.3949,21478.0
2018-01-23 13:30:00,50.8,50.82,50.78,50.8,25892.0,39.3949,39.4104,39.3794,39.3949,25892.0
2018-01-23 13:40:00,50.79,50.84,50.75,50.82,34170.0,39.3871,39.4259,39.3561,39.4104,34170.0
2018-01-23 13:50:00,50.83,50.91,50.83,50.84,30870.0,39.4182,39.4802,39.4182,39.4259,30870.0
2018-01-23 14:00:00,50.85,50.88,50.82,50.88,27330.0,39.4337,39.4569,39.4104,39.4569,27330.0
2018-01-23 14:10:00,50.88,50.89,50.82,50.89,28248.0,39.4569,39.4647,39.4104,39.4647,28248.0
2018-01-23 14:20:00,50.89,50.94,50.87,50.89,22606.0,39.4647,39.5035,39.4492,39.4647,22606.0
2018-01-23 14:30:00,50.88,50.92,50.84,50.9,31271.0,39.4569,39.4879,39.4259,39.4724,31271.0
2018-01-23 14:40:00,50.9,50.91,50.84,50.85,24661.0,39.4724,39.4802,39.4259,39.4337,24661.0
2018-01-23 14:50:00,50.85,50.91,50.82,50.89,27844.0,39.4337,39.4802,39.4104,39.4647,27844.0
2018-01-23 15:00:00,50.89,50.89,50.81,50.83,25707.0,39.4647,39.4647,39.4026,39.4182,25707.0
2018-01-23 15:10:00,50.82,50.84,50.75,50.75,40593.0,39.4104,39.4259,39.3561,39.3561,40593.0
2018-01-23 15:20:00,50.76,50.79,50.69,50.7,46010.0,39.3639,39.3871,39.3096,39.3173,46010.0
2018-01-23 15:30:00,50.71,50.76,50.7,50.75,60445.0,39.3251,39.3639,39.3173,39.3561,60445.0
2018-01-23 15:40:00,50.74,50.81,50.73,50.76,86815.0,39.3484,39.4026,39.3406,39.3639,86815.0
2018-01-23 15:50:00,50.76,50.8,50.72,50.73,281717.0,39.3639,39.3949,39.3328,39.3406,281717.0
2018-01-24 09:30:00,50.59,50.65,50.42,50.5,47782.0,39.232,39.2786,39.1002,39.1622,47782.0
2018-01-24 09:40:00,50.5,50.55,50.46,50.51,30739.0,39.1622,39.201,39.1312,39.17,30739.0
2018-01-24 09:50:00,50.52,50.63,50.51,50.51,49879.0,39.1778,39.2631,39.17,39.17,49879.0
2018-01-24 10:00:00,50.51,50.51,50.38,50.4,42394.0,39.17,39.17,39.0692,39.0847,42394.0
2018-01-24 10:10:00,50.4,50.4,50.31,50.32,40078.0,39.0847,39.0847,39.0149,39.0227,40078.0
2018-01-24 10:20:00,50.32,50.32,50.19,50.19,31516.0,39.0227,39.0227,38.9218,38.9218,31516.0
2018-01-24 10:30:00,50.19,50.26,50.14,50.16,102794.0,38.9218,38.9761,38.8831,38.8986,102794.0
2018-01-24 10:40:00,50.16,50.21,50.11,50.19,39728.0,38.8986,38.9373,38.8598,38.9218,39728.0
2018-01-24 10:50:00,50.19,50.23,50.12,50.2,32582.0,38.9218,38.9529,38.8676,38.9296,32582.0
2018-01-24 11:00:00,50.2,50.24,50.18,50.23,36910.0,38.9296,38.9606,38.9141,38.9529,36910.0
2018-01-24 11:10:00,50.24,50.29,50.18,50.18,31010.0,38.9606,38.9994,38.9141,38.9141,31010.0
2018-01-24 11:20:00,50.17,50.17,50.14,50.16,15827.0,38.9063,38.9063,38.8831,38.8986,15827.0
2018-01-24 11:30:00,50.16,50.32,50.15,50.27,45676.0,38.8986,39.0227,38.8908,38.9839,45676.0
2018-01-24 11:40:00,50.27,50.29,50.14,50.21,94740.0,38.9839,38.9994,38.8831,38.9373,94740.0
2018-01-24 11:50:00,50.22,50.25,50.21,50.22,19116.0,38.9451,38.9684,38.9373,38.9451,19116.0
2018-01-24 12:00:00,50.23,50.26,50.16,50.17,33539.0,38.9529,38.9761,38.8986,38.9063,33539.0
2018-01-24 12:10:00,50.17,50.23,50.16,50.21,25907.0,38.9063,38.9529,38.8986,38.9373,25907.0
2018-01-24 12:20:00,50.2,50.23,50.16,50.22,33157.0,38.9296,38.9529,38.8986,38.9451,33157.0
2018-01-24 12:30:00,50.23,50.23,50.15,50.15,20094.0,38.9529,38.9529,38.8908,38.8908,20094.0
2018-01-24 12:40:00,50.16,50.26,50.15,50.26,41453.0,38.8986,38.9761,38.8908,38.9761,41453.0
2018-01-24 12:50:00,50.26,50.31,50.24,50.29,34985.0,38.9761,39.0149,38.9606,38.9994,34985.0
2018-01-24 13:00:00,50.28,50.31,50.27,50.28,19733.0,38.9916,39.0149,38.9839,38.9916,19733.0
2018-01-24 13:10:00,50.28,50.31,50.26,50.31,41360.0,38.9916,39.0149,38.9761,39.0149,41360.0
2018-01-24 13:20:00,50.32,50.45,50.31,50.43,35282.0,39.0227,39.1235,39.0149,39.108,35282.0
2018-01-24 13:30:00,50.42,50.47,50.37,50.39,37344.0,39.1002,39.139,39.0614,39.0769,37344.0
2018-01-24 13:40:00,50.4,50.41,50.33,50.39,17936.0,39.0847,39.0924,39.0304,39.0769,17936.0
2018-01-24 13:50:00,50.38,50.47,50.33,50.46,29024.0,39.0692,39.139,39.0304,39.1312,29024.0
2018-01-24 14:00:00,50.46,50.46,50.39,50.44,25076.0,39.1312,39.1312,39.0769,39.1157,25076.0
2018-01-24 14:10:00,50.45,50.46,50.41,50.44,20301.0,39.1235,39.1312,39.0924,39.1157,20301.0
2018-01-24 14:20:00,50.44,50.44,50.37,50.43,25263.0,39.1157,39.1157,39.0614,39.108,25263.0
2018-01-24 14:30:00,50.43,50.45,50.41,50.43,25690.0,39.108,39.1235,39.0924,39.108,25690.0
2018-01-24 14:40:00,50.43,50.47,50.42,50.45,20400.0,39.108,39.139,39.1002,39.1235,20400.0
2018-01-24 14:50:00,50.45,50.46,50.39,50.4,18978.0,39.1235,39.1312,39.0769,39.0847,18978.0
2018-01-24 15:00:00,50.39,50.4,50.34,50.36,39060.0,39.0769,39.0847,39.0382,39.0537,39060.0
2018-01-24 15:10:00,50.36,50.4,50.35,50.37,38955.0,39.0537,39.0847,39.0459,39.0614,38955.0
2018-01-24 15:20:00,50.38,50.42,50.37,50.41,42614.0,39.0692,39.1002,39.0614,39.0924,42614.0
2018-01-24 15:30:00,50.41,50.42,50.35,50.39,47183.0,39.0924,39.1002,39.0459,39.0769,47183.0
2018-01-24 15:40:00,50.4,50.52,50.39,50.48,213534.0,39.0847,39.1778,39.0769,39.1467,213534.0
2018-01-24 15:50:00,50.47,50.52,50.41,50.43,304324.0,39.139,39.1778,39.0924,39.108,304324.0
2018-01-25 09:30:00,50.37,50.47,50.26,50.36,93796.0,39.0614,39.139,38.9761,39.0537,93796.0
2018-01-25 09:40:00,50.34,50.53,50.34,50.51,31645.0,39.0382,39.1855,39.0382,39.17,31645.0
2018-01-25 09:50:00,50.5,50.54,50.44,50.48,36917.0,39.1622,39.1933,39.1157,39.1467,36917.0
2018-01-25 10:00:00,50.47,50.52,50.42,50.43,43690.0,39.139,39.1778,39.1002,39.108,43690.0
2018-01-25 10:10:00,50.43,50.48,50.38,50.47,63725.0,39.108,39.1467,39.0692,39.139,63725.0
2018-01-25 10:20:00,50.48,50.49,50.38,50.42,37543.0,39.1467,39.1545,39.0692,39.1002,37543.0
2018-01-25 10:30:00,50.42,50.43,50.32,50.34,24399.0,39.1002,39.108,39.0227,39.0382,24399.0
2018-01-25 10:40:00,50.34,50.5,50.33,50.47,100918.0,39.0382,39.1622,39.0304,39.139,100918.0
2018-01-25 10:50:00,50.47,50.5,50.36,50.44,41640.0,39.139,39.1622,39.0537,39.1157,41640.0
2018-01-25 11:00:00,50.44,50.46,50.36,50.4,21867.0,39.1157,39.1312,39.0537,39.0847,21867.0
2018-01-25 11:10:00,50.39,50.43,50.39,50.4,34044.0,39.0769,39.108,39.0769,39.0847,34044.0
2018-01-25 11:20:00,50.4,50.41,50.39,50.4,34717.0,39.0847,39.0924,39.0769,39.0847,34717.0
2018-01-25 11:30:00,50.41,50.56,50.4,50.55,31216.0,39.0924,39.2088,39.0847,39.201,31216.0
2018-01-25 11:40:00,50.56,50.57,50.48,50.54,31939.0,39.2088,39.2165,39.1467,39.1933,31939.0
2018-01-25 11:50:00,50.54,50.56,50.45,50.47,20467.0,39.1933,39.2088,39.1235,39.139,20467.0
2018-01-25 12:00:00,50.46,50.52,50.44,50.51,21252.0,39.1312,39.1778,39.1157,39.17,21252.0
2018-01-25 12:10:00,50.52,50.68,50.51,50.68,36140.0,39.1778,39.3018,39.17,39.3018,36140.0
2018-01-25 12:20:00,50.69,50.69,50.6,50.61,35045.0,39.3096,39.3096,39.2398,39.2475,35045.0
2018-01-25 12:30:00,50.62,50.67,50.58,50.63,63456.0,39.2553,39.2941,39.2243,39.2631,63456.0
2018-01-25 12:40:00,50.64,50.64,50.57,50.59,50348.0,39.2708,39.2708,39.2165,39.232,50348.0
2018-01-25 12:50:00,50.58,50.61,50.55,50.6,19947.0,39.2243,39.2475,39.201,39.2398,19947.0
2018-01-25 13:00:00,50.6,50.65,50.59,50.63,14714.0,39.2398,39.2786,39.232,39.2631,14714.0
2018-01-25 13:10:00,50.63,50.69,50.61,50.66,20464.0,39.2631,39.3096,39.2475,39.2863,20464.0
2018-01-25 13:20:00,50.66,50.66,50.58,50.6,18662.0,39.2863,39.2863,39.2243,39.2398,18662.0
2018-01-25 13:30:00,50.6,50.62,50.58,50.62,14076.0,39.2398,39.2553,39.2243,39.2553,14076.0
2018-01-25 13:40:00,50.62,50.65,50.6,50.63,16310.0,39.2553,39.2786,39.2398,39.2631,16310.0
2018-01-25 13:50:00,50.63,50.73,50.63,50.68,27501.0,39.2631,39.3406,39.2631,39.3018,27501.0
2018-01-25 14:00:00,50.69,50.74,50.66,50.7,29612.0,39.3096,39.3484,39.2863,39.3173,29612.0
2018-01-25 14:10:00,50.7,50.7,50.59,50.6,34812.0,39.3173,39.3173,39.232,39.2398,34812.0
2018-01-25 14:20:00,50.6,50.67,50.57,50.61,41847.0,39.2398,39.2941,39.2165,39.2475,41847.0
2018-01-25 14:30:00,50.61,50.71,50.59,50.71,27770.0,39.2475,39.3251,39.232,39.3251,27770.0
2018-01-25 14:40:00,50.71,51.04,50.69,50.96,76976.0,39.3251,39.581,39.3096,39.519,76976.0
2018-01-25 14:50:00,50.97,50.98,50.79,50.83,90614.0,39.5267,39.5345,39.3871,39.4182,90614.0
2018-01-25 15:00:00,50.84,50.94,50.83,50.94,51423.0,39.4259,39.5035,39.4182,39.5035,51423.0
2018-01-25 15:10:00,50.95,51.09,50.91,51.09,68452.0,39.5112,39.6198,39.4802,39.6198,68452.0
2018-01-25 15:20:00,51.08,51.09,51.03,51.07,69365.0,39.612,39.6198,39.5733,39.6043,69365.0
2018-01-25 15:30:00,51.06,51.1,50.93,50.94,98625.0,39.5965,39.6275,39.4957,39.5035,98625.0
2018-01-25 15:40:00,50.94,51.04,50.92,51.0,129844.0,39.5035,39.581,39.4879,39.55,129844.0
2018-01-25 15:50:00,51.0,51.14,51.0,51.12,231329.0,39.55,39.6586,39.55,39.643,231329.0
2018-01-26 09:30:00,51.21,51.34,51.09,51.15,69779.0,39.7128,39.8137,39.6198,39.6663,69779.0
2018-01-26 09:40:00,51.14,51.2,51.11,51.15,44862.0,39.6586,39.7051,39.6353,39.6663,44862.0
2018-01-26 09:50:00,51.15,51.16,50.98,51.05,51146.0,39.6663,39.6741,39.5345,39.5888,51146.0
2018-01-26 10:00:00,51.04,51.14,50.97,51.07,46052.0,39.581,39.6586,39.5267,39.6043,46052.0
2018-01-26 10:10:00,51.08,51.08,50.92,50.93,33206.0,39.612,39.612,39.4879,39.4957,33206.0
2018-01-26 10:20:00,50.93,50.98,50.89,50.98,28369.0,39.4957,39.5345,39.4647,39.5345,28369.0
2018-01-26 10:30:00,50.98,51.0,50.95,50.96,35128.0,39.5345,39.55,39.5112,39.519,35128.0
2018-01-26 10:40:00,50.95,50.96,50.8,50.83,30217.0,39.5112,39.519,39.3949,39.4182,30217.0
2018-01-26 10:50:00,50.84,50.85,50.76,50.82,31959.0,39.4259,39.4337,39.3639,39.4104,31959.0
2018-01-26 11:00:00,50.8,50.81,50.69,50.76,29635.0,39.3949,39.4026,39.3096,39.3639,29635.0
2018-01-26 11:10:00,50.76,50.86,50.76,50.8,110282.0,39.3639,39.4414,39.3639,39.3949,110282.0
2018-01-26 11:20:00,50.8,50.85,50.78,50.84,41934.0,39.3949,39.4337,39.3794,39.4259,41934.0
2018-01-26 11:30:00,50.84,50.89,50.84,50.89,66227.0,39.4259,39.4647,39.4259,39.4647,66227.0
2018-01-26 11:40:00,50.88,50.88,50.78,50.83,32675.0,39.4569,39.4569,39.3794,39.4182,32675.0
2018-01-26 11:50:00,50.83,50.85,50.79,50.8,36006.0,39.4182,39.4337,39.3871,39.3949,36006.0
2018-01-26 12:00:00,50.8,50.82,50.74,50.82,36409.0,39.3949,39.4104,39.3484,39.4104,36409.0
2018-01-26 12:10:00,50.81,50.81,50.76,50.78,19572.0,39.4026,39.4026,39.3639,39.3794,19572.0
2018-01-26 12:20:00,50.78,50.85,50.77,50.82,13910.0,39.3794,39.4337,39.3716,39.4104,13910.0
2018-01-26 12:30:00,50.83,50.86,50.8,50.85,16294.0,39.4182,39.4414,39.3949,39.4337,16294.0
2018-01-26 12:40:00,50.86,50.89,50.83,50.87,32643.0,39.4414,39.4647,39.4182,39.4492,32643.0
2018-01-26 12:50:00,50.87,50.91,50.82,50.82,72491.0,39.4492,39.4802,39.4104,39.4104,72491.0
2018-01-26 13:00:00,50.82,50.91,50.82,50.89,23963.0,39.4104,39.4802,39.4104,39.4647,23963.0
2018-01-26 13:10:00,50.88,50.93,50.86,50.91,54836.0,39.4569,39.4957,39.4414,39.4802,54836.0
2018-01-26 13:20:00,50.91,51.02,50.9,50.99,40850.0,39.4802,39.5655,39.4724,39.5422,40850.0
2018-01-26 13:30:00,50.99,51.01,50.93,50.95,67437.0,39.5422,39.5577,39.4957,39.5112,67437.0
2018-01-26 13:40:00,50.95,50.99,50.93,50.95,94710.0,39.5112,39.5422,39.4957,39.5112,94710.0
2018-01-26 13:50:00,50.96,51.01,50.95,50.97,20433.0,39.519,39.5577,39.5112,39.5267,20433.0
2018-01-26 14:00:00,50.97,51.05,50.96,51.04,29993.0,39.5267,39.5888,39.519,39.581,29993.0
2018-01-26 14:10:00,51.03,51.11,51.02,51.11,25955.0,39.5733,39.6353,39.5655,39.6353,25955.0
2018-01-26 14:20:00,51.11,51.14,51.04,51.07,32053.0,39.6353,39.6586,39.581,39.6043,32053.0
2018-01-26 14:30:00,51.07,51.12,51.06,51.1,34225.0,39.6043,39.643,39.5965,39.6275,34225.0
2018-01-26 14:40:00,51.1,51.16,51.09,51.11,46457.0,39.6275,39.6741,39.6198,39.6353,46457.0
2018-01-26 14:50:00,51.1,51.1,51.03,51.09,50929.0,39.6275,39.6275,39.5733,39.6198,50929.0
2018-01-26 15:00:00,51.09,51.13,51.06,51.08,58842.0,39.6198,39.6508,39.5965,39.612,58842.0
2018-01-26 15:10:00,51.07,51.16,51.06,51.1,58287.0,39.6043,39.6741,39.5965,39.6275,58287.0
2018-01-26 15:20:00,51.1,51.15,51.06,51.07,50947.0,39.6275,39.6663,39.5965,39.6043,50947.0
2018-01-26 15:30:00,51.06,51.21,51.05,51.15,79867.0,39.5965,39.7128,39.5888,39.6663,79867.0
2018-01-26 15:40:00,51.16,51.17,51.1,51.14,110585.0,39.6741,39.6818,39.6275,39.6586,110585.0
2018-01-26 15:50:00,51.15,51.21,51.11,51.2,341245.0,39.6663,39.7128,39.6353,39.7051,341245.0
2018-01-29 09:30:00,50.91,50.94,50.44,50.45,184869.0,39.4802,39.5035,39.1157,39.1235,184869.0
2018-01-29 09:40:00,50.46,50.66,50.44,50.58,68396.0,39.1312,39.2863,39.1157,39.2243,68396.0
2018-01-29 09:50:00,50.58,50.65,50.52,50.57,119520.0,39.2243,39.2786,39.1778,39.2165,119520.0
2018-01-29 10:00:00,50.55,50.58,50.47,50.48,59905.0,39.201,39.2243,39.139,39.1467,59905.0
2018-01-29 10:10:00,50.49,50.52,50.27,50.27,45504.0,39.1545,39.1778,38.9839,38.9839,45504.0
2018-01-29 10:20:00,50.27,50.36,50.25,50.29,59680.0,38.9839,39.0537,38.9684,38.9994,59680.0
2018-01-29 10:30:00,50.28,50.28,50.21,50.28,70434.0,38.9916,38.9916,38.9373,38.9916,70434.0
2018-01-29 10:40:00,50.27,50.38,50.26,50.28,57001.0,38.9839,39.0692,38.9761,38.9916,57001.0
2018-01-29 10:50:00,50.29,50.46,50.25,50.37,65844.0,38.9994,39.1312,38.9684,39.0614,65844.0
2018-01-29 11:00:00,50.36,50.39,50.29,50.35,141661.0,39.0537,39.0769,38.9994,39.0459,141661.0
2018-01-29 11:10:00,50.36,50.45,50.35,50.38,74050.0,39.0537,39.1235,39.0459,39.0692,74050.0
2018-01-29 11:20:00,50.37,50.39,50.31,50.38,39946.0,39.0614,39.0769,39.0149,39.0692,39946.0
2018-01-29 11:30:00,50.39,50.42,50.34,50.39,30582.0,39.0769,39.1002,39.0382,39.0769,30582.0
2018-01-29 11:40:00,50.38,50.41,50.33,50.39,92554.0,39.0692,39.0924,39.0304,39.0769,92554.0
2018-01-29 11:50:00,50.39,50.49,50.37,50.39,50664.0,39.0769,39.1545,39.0614,39.0769,50664.0
2018-01-29 12:00:00,50.4,50.45,50.36,50.39,25960.0,39.0847,39.1235,39.0537,39.0769,25960.0
2018-01-29 12:10:00,50.39,50.5,50.34,50.47,34034.0,39.0769,39.1622,39.0382,39.139,34034.0
2018-01-29 12:20:00,50.47,50.63,50.45,50.63,36109.0,39.139,39.2631,39.1235,39.2631,36109.0
2018-01-29 12:30:00,50.63,50.64,50.52,50.52,24064.0,39.2631,39.2708,39.1778,39.1778,24064.0
2018-01-29 12:40:00,50.53,50.56,50.52,50.55,12880.0,39.1855,39.2088,39.1778,39.201,12880.0
2018-01-29 12:50:00,50.55,50.58,50.54,50.55,18293.0,39.201,39.2243,39.1933,39.201,18293.0
2018-01-29 13:00:00,50.56,50.56,50.46,50.46,12232.0,39.2088,39.2088,39.1312,39.1312,12232.0
2018-01-29 13:10:00,50.45,50.53,50.45,50.47,30650.0,39.1235,39.1855,39.1235,39.139,30650.0
2018-01-29 13:20:00,50.46,50.51,50.44,50.51,18075.0,39.1312,39.17,39.1157,39.17,18075.0
2018-01-29 13:30:00,50.51,50.57,50.5,50.57,35548.0,39.17,39.2165,39.1622,39.2165,35548.0
2018-01-29 13:40:00,50.56,50.65,50.53,50.63,51481.0,39.2088,39.2786,39.1855,39.2631,51481.0
2018-01-29 13:50:00,50.63,50.7,50.61,50.7,77792.0,39.2631,39.3173,39.2475,39.3173,77792.0
2018-01-29 14:00:00,50.7,50.72,50.67,50.7,36379.0,39.3173,39.3328,39.2941,39.3173,36379.0
2018-01-29 14:10:00,50.7,50.73,50.67,50.7,66948.0,39.3173,39.3406,39.2941,39.3173,66948.0
2018-01-29 14:20:00,50.7,50.74,50.67,50.73,42419.0,39.3173,39.3484,39.2941,39.3406,42419.0
2018-01-29 14:30:00,50.73,50.8,50.68,50.75,45580.0,39.3406,39.3949,39.3018,39.3561,45580.0
2018-01-29 14:40:00,50.74,50.81,50.74,50.79,33513.0,39.3484,39.4026,39.3484,39.3871,33513.0
2018-01-29 14:50:00,50.79,50.85,50.76,50.84,31829.0,39.3871,39.4337,39.3639,39.4259,31829.0
2018-01-29 15:00:00,50.84,50.84,50.78,50.8,32903.0,39.4259,39.4259,39.3794,39.3949,32903.0
2018-01-29 15:10:00,50.8,50.83,50.77,50.8,37446.0,39.3949,39.4182,39.3716,39.3949,37446.0
2018-01-29 15:20:00,50.8,50.8,50.65,50.68,54824.0,39.3949,39.3949,39.2786,39.3018,54824.0
2018-01-29 15:30:00,50.67,50.71,50.61,50.62,63513.0,39.2941,39.3251,39.2475,39.2553,63513.0
2018-01-29 15:40:00,50.63,50.67,50.58,50.61,109254.0,39.2631,39.2941,39.2243,39.2475,109254.0
2018-01-29 15:50:00,50.61,50.74,50.6,50.67,310501.0,39.2475,39.3484,39.2398,39.2941,310501.0
2018-01-30 09:30:00,50.65,51.07,50.5,50.78,90517.0,39.2786,39.6043,39.1622,39.3794,90517.0
2018-01-30 09:40:00,50.78,50.98,50.67,50.98,161635.0,39.3794,39.5345,39.2941,39.5345,161635.0
2018-01-30 09:50:00,50.98,51.03,50.7,50.7,55691.0,39.5345,39.5733,39.3173,39.3173,55691.0
2018-01-30 10:00:00,50.71,50.83,50.65,50.75,66345.0,39.3251,39.4182,39.2786,39.3561,66345.0
2018-01-30 10:10:00,50.74,50.74,50.57,50.64,47696.0,39.3484,39.3484,39.2165,39.2708,47696.0
2018-01-30 10:20:00,50.63,50.7,50.58,50.7,56775.0,39.2631,39.3173,39.2243,39.3173,56775.0
2018-01-30 10:30:00,50.71,50.93,50.68,50.89,50791.0,39.3251,39.4957,39.3018,39.4647,50791.0
2018-01-30 10:40:00,50.89,51.0,50.81,50.94,69727.0,39.4647,39.55,39.4026,39.5035,69727.0
2018-01-30 10:50:00,50.94,51.0,50.89,50.89,53564.0,39.5035,39.55,39.4647,39.4647,53564.0
2018-01-30 11:00:00,50.89,50.93,50.76,50.76,36706.0,39.4647,39.4957,39.3639,39.3639,36706.0
2018-01-30 11:10:00,50.75,50.9,50.75,50.89,56216.0,39.3561,39.4724,39.3561,39.4647,56216.0
2018-01-30 11:20:00,50.9,50.92,50.83,50.83,35907.0,39.4724,39.4879,39.4182,39.4182,35907.0
2018-01-30 11:30:00,50.83,50.98,50.77,50.98,42531.0,39.4182,39.5345,39.3716,39.5345,42531.0
2018-01-30 11:40:00,50.98,51.03,50.9,50.98,36687.0,39.5345,39.5733,39.4724,39.5345,36687.0
2018-01-30 11:50:00,50.98,51.01,50.89,50.93,35562.0,39.5345,39.5577,39.4647,39.4957,35562.0
2018-01-30 12:00:00,50.94,50.97,50.91,50.93,28290.0,39.5035,39.5267,39.4802,39.4957,28290.0
2018-01-30 12:10:00,50.93,51.01,50.92,50.96,31025.0,39.4957,39.5577,39.4879,39.519,31025.0
2018-01-30 12:20:00,50.96,51.0,50.92,50.95,34210.0,39.519,39.55,39.4879,39.5112,34210.0
2018-01-30 12:30:00,50.94,51.04,50.92,50.99,25935.0,39.5035,39.581,39.4879,39.5422,25935.0
2018-01-30 12:40:00,51.0,51.06,51.0,51.02,25676.0,39.55,39.5965,39.55,39.5655,25676.0
2018-01-30 12:50:00,51.03,51.03,50.95,50.98,37075.0,39.5733,39.5733,39.5112,39.5345,37075.0
2018-01-30 13:00:00,50.97,51.01,50.95,51.0,69179.0,39.5267,39.5577,39.5112,39.55,69179.0
2018-01-30 13:10:00,51.01,51.03,50.98,50.99,62939.0,39.5577,39.5733,39.5345,39.5422,62939.0
2018-01-30 13:20:00,50.99,50.99,50.88,50.89,115521.0,39.5422,39.5422,39.4569,39.4647,115521.0
2018-01-30 13:30:00,50.89,50.92,50.85,50.88,23525.0,39.4647,39.4879,39.4337,39.4569,23525.0
2018-01-30 13:40:00,50.87,50.92,50.85,50.9,30016.0,39.4492,39.4879,39.4337,39.4724,30016.0
2018-01-30 13:50:00,50.9,50.93,50.85,50.89,142021.0,39.4724,39.4957,39.4337,39.4647,142021.0
2018-01-30 14:00:00,50.9,51.01,50.9,50.99,36198.0,39.4724,39.5577,39.4724,39.5422,36198.0
2018-01-30 14:10:00,50.99,51.09,50.98,51.03,34345.0,39.5422,39.6198,39.5345,39.5733,34345.0
2018-01-30 14:20:00,51.03,51.08,51.01,51.07,45976.0,39.5733,39.612,39.5577,39.6043,45976.0
2018-01-30 14:30:00,51.07,51.11,51.01,51.09,50278.0,39.6043,39.6353,39.5577,39.6198,50278.0
2018-01-30 14:40:00,51.09,51.14,51.07,51.1,53797.0,39.6198,39.6586,39.6043,39.6275,53797.0
2018-01-30 14:50:00,51.11,51.12,51.05,51.11,41724.0,39.6353,39.643,39.5888,39.6353,41724.0
2018-01-30 15:00:00,51.1,51.11,51.0,51.0,44698.0,39.6275,39.6353,39.55,39.55,44698.0
2018-01-30 15:10:00,51.0,51.03,50.97,51.03,43478.0,39.55,39.5733,39.5267,39.5733,43478.0
2018-01-30 15:20:00,51.03,51.11,51.02,51.11,57677.0,39.5733,39.6353,39.5655,39.6353,57677.0
2018-01-30 15:30:00,51.1,51.16,51.07,51.13,100771.0,39.6275,39.6741,39.6043,39.6508,100771.0
2018-01-30 15:40:00,51.13,51.19,51.09,51.1,175123.0,39.6508,39.6973,39.6198,39.6275,175123.0
2018-01-30 15:50:00,51.1,51.13,51.01,51.02,350712.0,39.6275,39.6508,39.5577,39.5655,350712.0
2018-01-31 09:30:00,51.03,51.14,50.82,50.98,72884.0,39.5733,39.6586,39.4104,39.5345,72884.0
2018-01-31 09:40:00,51.01,51.03,50.89,50.92,31560.0,39.5577,39.5733,39.4647,39.4879,31560.0
2018-01-31 09:50:00,50.93,51.01,50.91,50.97,60604.0,39.4957,39.5577,39.4802,39.5267,60604.0
2018-01-31 10:00:00,50.96,51.02,50.91,51.02,48015.0,39.519,39.5655,39.4802,39.5655,48015.0
2018-01-31 10:10:00,51.02,51.08,50.94,51.07,34128.0,39.5655,39.612,39.5035,39.6043,34128.0
2018-01-31 10:20:00,51.09,51.31,51.05,51.23,76268.0,39.6198,39.7904,39.5888,39.7283,76268.0
2018-01-31 10:30:00,51.22,51.26,51.17,51.18,69569.0,39.7206,39.7516,39.6818,39.6896,69569.0
2018-01-31 10:40:00,51.18,51.24,51.14,51.19,38406.0,39.6896,39.7361,39.6586,39.6973,38406.0
2018-01-31 10:50:00,51.19,51.25,51.12,51.18,32844.0,39.6973,39.7439,39.643,39.6896,32844.0
2018-01-31 11:00:00,51.18,51.25,51.14,51.21,33071.0,39.6896,39.7439,39.6586,39.7128,33071.0
2018-01-31 11:10:00,51.2,51.23,51.13,51.21,23433.0,39.7051,39.7283,39.6508,39.7128,23433.0
2018-01-31 11:20:00,51.2,51.22,51.07,51.1,23586.0,39.7051,39.7206,39.6043,39.6275,23586.0
2018-01-31 11:30:00,51.11,51.12,51.03,51.07,19686.0,39.6353,39.643,39.5733,39.6043,19686.0
2018-01-31 11:40:00,51.07,51.12,51.07,51.1,15941.0,39.6043,39.643,39.6043,39.6275,15941.0
2018-01-31 11:50:00,51.09,51.17,51.09,51.13,27882.0,39.6198,39.6818,39.6198,39.6508,27882.0
2018-01-31 12:00:00,51.14,51.15,51.1,51.12,14180.0,39.6586,39.6663,39.6275,39.643,14180.0
2018-01-31 12:10:00,51.12,51.16,51.11,51.11,20397.0,39.643,39.6741,39.6353,39.6353,20397.0
2018-01-31 12:20:00,51.12,51.17,51.11,51.16,18077.0,39.643,39.6818,39.6353,39.6741,18077.0
2018-01-31 12:30:00,51.15,51.29,51.15,51.29,27147.0,39.6663,39.7749,39.6663,39.7749,27147.0
2018-01-31 12:40:00,51.28,51.3,51.23,51.26,14134.0,39.7671,39.7826,39.7283,39.7516,14134.0
2018-01-31 12:50:00,51.26,51.36,51.24,51.36,19189.0,39.7516,39.8292,39.7361,39.8292,19189.0
2018-01-31 13:00:00,51.35,51.37,51.28,51.3,20325.0,39.8214,39.8369,39.7671,39.7826,20325.0
2018-01-31 13:10:00,51.3,51.37,51.29,51.34,13494.0,39.7826,39.8369,39.7749,39.8137,13494.0
2018-01-31 13:20:00,51.34,51.37,51.31,51.34,14569.0,39.8137,39.8369,39.7904,39.8137,14569.0
2018-01-31 13:30:00,51.33,51.35,51.25,51.27,24247.0,39.8059,39.8214,39.7439,39.7594,24247.0
2018-01-31 13:40:00,51.27,51.31,51.24,51.25,19379.0,39.7594,39.7904,39.7361,39.7439,19379.0
2018-01-31 13:50:00,51.25,51.27,51.17,51.18,31002.0,39.7439,39.7594,39.6818,39.6896,31002.0
2018-01-31 14:00:00,51.2,51.44,51.19,51.37,60592.0,39.7051,39.8912,39.6973,39.8369,60592.0
2018-01-31 14:10:00,51.36,51.49,51.22,51.26,412121.0,39.8292,39.93,39.7206,39.7516,412121.0
2018-01-31 14:20:00,51.26,51.43,51.24,51.37,129278.0,39.7516,39.8834,39.7361,39.8369,129278.0
2018-01-31 14:30:00,51.38,51.42,51.32,51.35,118069.0,39.8447,39.8757,39.7981,39.8214,118069.0
2018-01-31 14:40:00,51.36,51.41,51.27,51.29,91265.0,39.8292,39.8679,39.7594,39.7749,91265.0
2018-01-31 14:50:00,51.29,51.42,51.25,51.38,119778.0,39.7749,39.8757,39.7439,39.8447,119778.0
2018-01-31 15:00:00,51.38,51.47,51.35,51.38,77906.0,39.8447,39.9145,39.8214,39.8447,77906.0
2018-01-31 15:10:00,51.39,51.55,51.38,51.48,74556.0,39.8524,39.9765,39.8447,39.9222,74556.0
2018-01-31 15:20:00,51.48,51.61,51.48,51.58,101105.0,39.9222,40.023,39.9222,39.9998,101105.0
2018-01-31 15:30:00,51.59,51.76,51.58,51.76,137345.0,40.0075,40.1394,39.9998,40.1394,137345.0
2018-01-31 15:40:00,51.76,51.87,51.74,51.8,218936.0,40.1394,40.2247,40.1238,40.1704,218936.0
2018-01-31 15:50:00,51.8,51.94,51.79,51.87,750737.0,40.1704,40.2789,40.1626,40.2247,750737.0
2018-02-01 09:30:00,51.9,51.95,51.66,51.68,91295.0,40.2479,40.2867,40.0618,40.0773,91295.0
2018-02-01 09:40:00,51.68,51.73,51.5,51.61,79718.0,40.0773,40.1161,39.9377,40.023,79718.0
2018-02-01 09:50:00,51.6,51.66,51.51,51.51,79385.0,40.0153,40.0618,39.9455,39.9455,79385.0
2018-02-01 10:00:00,51.5,51.58,51.42,51.42,56337.0,39.9377,39.9998,39.8757,39.8757,56337.0
2018-02-01 10:10:00,51.42,51.43,51.23,51.27,88337.0,39.8757,39.8834,39.7283,39.7594,88337.0
2018-02-01 10:20:00,51.27,51.35,51.16,51.23,210479.0,39.7594,39.8214,39.6741,39.7283,210479.0
2018-02-01 10:30:00,51.23,51.23,51.09,51.18,310775.0,39.7283,39.7283,39.6198,39.6896,310775.0
2018-02-01 10:40:00,51.17,51.21,50.84,50.87,96707.0,39.6818,39.7128,39.4259,39.4492,96707.0
2018-02-01 10:50:00,50.88,50.9,50.8,50.87,47617.0,39.4569,39.4724,39.3949,39.4492,47617.0
2018-02-01 11:00:00,50.86,50.94,50.85,50.93,40426.0,39.4414,39.5035,39.4337,39.4957,40426.0
2018-02-01 11:10:00,50.93,50.94,50.81,50.83,103066.0,39.4957,39.5035,39.4026,39.4182,103066.0
2018-02-01 11:20:00,50.84,50.86,50.8,50.85,44225.0,39.4259,39.4414,39.3949,39.4337,44225.0
2018-02-01 11:30:00,50.84,51.0,50.84,51.0,51871.0,39.4259,39.55,39.4259,39.55,51871.0
2018-02-01 11:40:00,51.0,51.14,50.97,51.11,37194.0,39.55,39.6586,39.5267,39.6353,37194.0
2018-02-01 11:50:00,51.11,51.36,51.09,51.28,75589.0,39.6353,39.8292,39.6198,39.7671,75589.0
2018-02-01 12:00:00,51.27,51.3,51.19,51.23,39806.0,39.7594,39.7826,39.6973,39.7283,39806.0
2018-02-01 12:10:00,51.23,51.26,51.19,51.21,39455.0,39.7283,39.7516,39.6973,39.7128,39455.0
2018-02-01 12:20:00,51.21,51.21,51.11,51.11,34628.0,39.7128,39.7128,39.6353,39.6353,34628.0
2018-02-01 12:30:00,51.12,51.13,51.08,51.1,31052.0,39.643,39.6508,39.612,39.6275,31052.0
2018-02-01 12:40:00,51.11,51.11,51.02,51.02,25410.0,39.6353,39.6353,39.5655,39.5655,25410.0
2018-02-01 12:50:00,51.02,51.03,50.9,50.98,94688.0,39.5655,39.5733,39.4724,39.5345,94688.0
2018-02-01 13:00:00,50.97,51.05,50.96,50.98,37863.0,39.5267,39.5888,39.519,39.5345,37863.0
2018-02-01 13:10:00,50.98,51.03,50.97,51.02,49844.0,39.5345,39.5733,39.5267,39.5655,49844.0
2018-02-01 13:20:00,51.01,51.02,50.98,50.98,39362.0,39.5577,39.5655,39.5345,39.5345,39362.0
2018-02-01 13:30:00,50.99,51.07,50.97,50.98,72145.0,39.5422,39.6043,39.5267,39.5345,72145.0
2018-02-01 13:40:00,50.98,51.02,50.95,50.98,30082.0,39.5345,39.5655,39.5112,39.5345,30082.0
2018-02-01 13:50:00,50.98,51.02,50.93,50.97,35356.0,39.5345,39.5655,39.4957,39.5267,35356.0
2018-02-01 14:00:00,50.97,51.01,50.95,51.0,47487.0,39.5267,39.5577,39.5112,39.55,47487.0
2018-02-01 14:10:00,51.0,51.01,50.85,50.89,58357.0,39.55,39.5577,39.4337,39.4647,58357.0
2018-02-01 14:20:00,50.88,50.91,50.79,50.88,67046.0,39.4569,39.4802,39.3871,39.4569,67046.0
2018-02-01 14:30:00,50.88,50.96,50.86,50.89,62373.0,39.4569,39.519,39.4414,39.4647,62373.0
2018-02-01 14:40:00,50.89,50.98,50.88,50.96,63494.0,39.4647,39.5345,39.4569,39.519,63494.0
2018-02-01 14:50:00,50.96,51.08,50.94,51.04,63295.0,39.519,39.612,39.5035,39.581,63295.0
2018-02-01 15:00:00,51.04,51.07,50.88,50.9,79023.0,39.581,39.6043,39.4569,39.4724,79023.0
2018-02-01 15:10:00,50.9,50.91,50.79,50.86,97517.0,39.4724,39.4802,39.3871,39.4414,97517.0
2018-02-01 15:20:00,50.86,50.87,50.64,50.65,130299.0,39.4414,39.4492,39.2708,39.2786,130299.0
2018-02-01 15:30:00,50.65,50.73,50.61,50.68,126653.0,39.2786,39.3406,39.2475,39.3018,126653.0
2018-02-01 15:40:00,50.67,50.68,50.52,50.59,128544.0,39.2941,39.3018,39.1778,39.232,128544.0
2018-02-01 15:50:00,50.59,50.73,50.53,50.67,478952.0,39.232,39.3406,39.1855,39.2941,478952.0
2018-02-02 09:30:00,50.37,50.54,50.22,50.31,130699.0,39.0614,39.1933,38.9451,39.0149,130699.0
2018-02-02 09:40:00,50.3,50.6,50.3,50.6,76418.0,39.0071,39.2398,39.0071,39.2398,76418.0
2018-02-02 09:50:00,50.59,50.62,50.4,50.58,55219.0,39.232,39.2553,39.0847,39.2243,55219.0
2018-02-02 10:00:00,50.59,50.65,50.44,50.59,70480.0,39.232,39.2786,39.1157,39.232,70480.0
2018-02-02 10:10:00,50.59,50.68,50.49,50.53,70566.0,39.232,39.3018,39.1545,39.1855,70566.0
2018-02-02 10:20:00,50.53,50.56,50.43,50.44,66104.0,39.1855,39.2088,39.108,39.1157,66104.0
2018-02-02 10:30:00,50.45,50.55,50.44,50.49,47902.0,39.1235,39.201,39.1157,39.1545,47902.0
2018-02-02 10:40:00,50.49,50.58,50.48,50.54,42181.0,39.1545,39.2243,39.1467,39.1933,42181.0
2018-02-02 10:50:00,50.55,50.65,50.53,50.55,36915.0,39.201,39.2786,39.1855,39.201,36915.0
2018-02-02 11:00:00,50.55,50.58,50.48,50.49,45625.0,39.201,39.2243,39.1467,39.1545,45625.0
2018-02-02 11:10:00,50.5,50.5,50.41,50.43,51169.0,39.1622,39.1622,39.0924,39.108,51169.0
2018-02-02 11:20:00,50.42,50.44,50.34,50.35,52706.0,39.1002,39.1157,39.0382,39.0459,52706.0
2018-02-02 11:30:00,50.36,50.39,50.22,50.3,41045.0,39.0537,39.0769,38.9451,39.0071,41045.0
2018-02-02 11:40:00,50.3,50.34,50.25,50.32,40530.0,39.0071,39.0382,38.9684,39.0227,40530.0
2018-02-02 11:50:00,50.32,50.38,50.31,50.35,44494.0,39.0227,39.0692,39.0149,39.0459,44494.0
2018-02-02 12:00:00,50.35,50.4,50.34,50.34,24719.0,39.0459,39.0847,39.0382,39.0382,24719.0
2018-02-02 12:10:00,50.34,50.4,50.33,50.37,34791.0,39.0382,39.0847,39.0304,39.0614,34791.0
2018-02-02 12:20:00,50.37,50.52,50.37,50.5,43983.0,39.0614,39.1778,39.0614,39.1622,43983.0
2018-02-02 12:30:00,50.5,50.54,50.45,50.51,76435.0,39.1622,39.1933,39.1235,39.17,76435.0
2018-02-02 12:40:00,50.52,50.52,50.45,50.48,27718.0,39.1778,39.1778,39.1235,39.1467,27718.0
2018-02-02 12:50:00,50.48,50.48,50.39,50.41,36031.0,39.1467,39.1467,39.0769,39.0924,36031.0
2018-02-02 13:00:00,50.4,50.4,50.32,50.32,34028.0,39.0847,39.0847,39.0227,39.0227,34028.0
2018-02-02 13:10:00,50.33,50.38,50.3,50.33,32980.0,39.0304,39.0692,39.0071,39.0304,32980.0
2018-02-02 13:20:00,50.32,50.34,50.28,50.3,26911.0,39.0227,39.0382,38.9916,39.0071,26911.0
2018-02-02 13:30:00,50.31,50.34,50.29,50.3,39555.0,39.0149,39.0382,38.9994,39.0071,39555.0
2018-02-02 13:40:00,50.3,50.37,50.28,50.33,27457.0,39.0071,39.0614,38.9916,39.0304,27457.0
2018-02-02 13:50:00,50.34,50.36,50.31,50.34,18204.0,39.0382,39.0537,39.0149,39.0382,18204.0
2018-02-02 14:00:00,50.33,50.4,50.31,50.33,76291.0,39.0304,39.0847,39.0149,39.0304,76291.0
2018-02-02 14:10:00,50.34,50.41,50.32,50.39,56421.0,39.0382,39.0924,39.0227,39.0769,56421.0
2018-02-02 14:20:00,50.4,50.43,50.35,50.42,66944.0,39.0847,39.108,39.0459,39.1002,66944.0
2018-02-02 14:30:00,50.42,50.47,50.37,50.39,42480.0,39.1002,39.139,39.0614,39.0769,42480.0
2018-02-02 14:40:00,50.39,50.43,50.36,50.39,40142.0,39.0769,39.108,39.0537,39.0769,40142.0
2018-02-02 14:50:00,50.39,50.48,50.39,50.42,58032.0,39.0769,39.1467,39.0769,39.1002,58032.0
2018-02-02 15:00:00,50.42,50.42,50.32,50.35,64514.0,39.1002,39.1002,39.0227,39.0459,64514.0
2018-02-02 15:10:00,50.36,50.4,50.33,50.36,52145.0,39.0537,39.0847,39.0304,39.0537,52145.0
2018-02-02 15:20:00,50.37,50.38,50.32,50.35,43786.0,39.0614,39.0692,39.0227,39.0459,43786.0
2018-02-02 15:30:00,50.34,50.34,50.25,50.27,271929.0,39.0382,39.0382,38.9684,38.9839,271929.0
2018-02-02 15:40:00,50.27,50.27,50.07,50.09,178886.0,38.9839,38.9839,38.8288,38.8443,178886.0
2018-02-02 15:50:00,50.09,50.16,50.04,50.04,477314.0,38.8443,38.8986,38.8055,38.8055,477314.0
2018-02-05 09:30:00,49.5,50.0,49.32,49.45,175114.0,38.3868,38.7745,38.2472,38.348,175114.0
2018-02-05 09:40:00,49.45,49.54,49.32,49.52,101548.0,38.348,38.4178,38.2472,38.4023,101548.0
2018-02-05 09:50:00,49.51,49.57,49.43,49.49,70873.0,38.3945,38.441,38.3325,38.379,70873.0
2018-02-05 10:00:00,49.51,49.57,49.42,49.42,76025.0,38.3945,38.441,38.3247,38.3247,76025.0
2018-02-05 10:10:00,49.42,49.42,49.32,49.39,74529.0,38.3247,38.3247,38.2472,38.3014,74529.0
2018-02-05 10:20:00,49.38,49.39,49.28,49.36,110068.0,38.2937,38.3014,38.2161,38.2782,110068.0
2018-02-05 10:30:00,49.37,49.69,49.36,49.65,85490.0,38.2859,38.5341,38.2782,38.5031,85490.0
2018-02-05 10:40:00,49.65,49.82,49.6,49.81,69037.0,38.5031,38.6349,38.4643,38.6272,69037.0
2018-02-05 10:50:00,49.81,49.91,49.74,49.88,70175.0,38.6272,38.7047,38.5729,38.6814,70175.0
2018-02-05 11:00:00,49.88,49.91,49.82,49.86,39599.0,38.6814,38.7047,38.6349,38.6659,39599.0
2018-02-05 11:10:00,49.86,49.97,49.76,49.97,68333.0,38.6659,38.7512,38.5884,38.7512,68333.0
2018-02-05 11:20:00,49.98,50.07,49.92,50.03,66503.0,38.759,38.8288,38.7125,38.7978,66503.0
2018-02-05 11:30:00,50.03,50.16,50.0,50.09,79513.0,38.7978,38.8986,38.7745,38.8443,79513.0
2018-02-05 11:40:00,50.09,50.09,50.02,50.03,39624.0,38.8443,38.8443,38.79,38.7978,39624.0
2018-02-05 11:50:00,50.02,50.05,49.9,49.91,36510.0,38.79,38.8133,38.6969,38.7047,36510.0
2018-02-05 12:00:00,49.91,49.97,49.89,49.9,34148.0,38.7047,38.7512,38.6892,38.6969,34148.0
2018-02-05 12:10:00,49.9,49.94,49.82,49.82,282757.0,38.6969,38.728,38.6349,38.6349,282757.0
2018-02-05 12:20:00,49.82,49.82,49.72,49.77,51033.0,38.6349,38.6349,38.5574,38.5961,51033.0
2018-02-05 12:30:00,49.76,49.87,49.75,49.85,34783.0,38.5884,38.6737,38.5806,38.6582,34783.0
2018-02-05 12:40:00,49.86,49.9,49.83,49.88,34187.0,38.6659,38.6969,38.6427,38.6814,34187.0
2018-02-05 12:50:00,49.89,49.94,49.78,49.8,38794.0,38.6892,38.728,38.6039,38.6194,38794.0
2018-02-05 13:00:00,49.78,49.78,49.48,49.49,73727.0,38.6039,38.6039,38.3712,38.379,73727.0
2018-02-05 13:10:00,49.49,49.58,49.43,49.49,65049.0,38.379,38.4488,38.3325,38.379,65049.0
2018-02-05 13:20:00,49.5,49.57,49.45,49.48,63164.0,38.3868,38.441,38.348,38.3712,63164.0
2018-02-05 13:30:00,49.48,49.56,49.47,49.48,54350.0,38.3712,38.4333,38.3635,38.3712,54350.0
2018-02-05 13:40:00,49.49,49.53,49.44,49.46,52317.0,38.379,38.41,38.3402,38.3557,52317.0
2018-02-05 13:50:00,49.47,49.54,49.39,49.54,59318.0,38.3635,38.4178,38.3014,38.4178,59318.0
2018-02-05 14:00:00,49.54,49.62,49.54,49.59,69985.0,38.4178,38.4798,38.4178,38.4565,69985.0
2018-02-05 14:10:00,49.59,49.61,49.49,49.53,59666.0,38.4565,38.4721,38.379,38.41,59666.0
2018-02-05 14:20:00,49.53,49.61,49.52,49.59,56793.0,38.41,38.4721,38.4023,38.4565,56793.0
2018-02-05 14:30:00,49.58,49.58,49.44,49.48,45732.0,38.4488,38.4488,38.3402,38.3712,45732.0
2018-02-05 14:40:00,49.49,49.53,49.4,49.42,57046.0,38.379,38.41,38.3092,38.3247,57046.0
2018-02-05 14:50:00,49.41,49.51,49.29,49.33,70374.0,38.317,38.3945,38.2239,38.2549,70374.0
2018-02-05 15:00:00,49.33,49.34,49.03,49.13,134895.0,38.2549,38.2627,38.0223,38.0998,134895.0
2018-02-05 15:10:00,49.11,49.37,48.86,49.03,160049.0,38.0843,38.2859,37.8904,38.0223,160049.0
2018-02-05 15:20:00,49.01,49.35,48.88,49.3,143625.0,38.0068,38.2704,37.9059,38.2317,143625.0
2018-02-05 15:30:00,49.31,49.43,49.18,49.19,317022.0,38.2394,38.3325,38.1386,38.1463,317022.0
2018-02-05 15:40:00,49.18,49.22,48.92,48.94,191976.0,38.1386,38.1696,37.937,37.9525,191976.0
2018-02-05 15:50:00,48.93,49.05,48.84,48.85,383101.0,37.9447,38.0378,37.8749,37.8827,383101.0
2018-02-06 09:30:00,48.27,48.33,47.45,47.5,189150.0,37.4329,37.4794,36.797,36.8358,189150.0
2018-02-06 09:40:00,47.49,47.99,47.47,47.9,93909.0,36.828,37.2158,36.8125,37.146,93909.0
2018-02-06 09:50:00,47.91,48.17,47.84,48.0,69352.0,37.1537,37.3553,37.0994,37.2235,69352.0
2018-02-06 10:00:00,47.98,48.32,47.98,48.15,71824.0,37.208,37.4717,37.208,37.3398,71824.0
2018-02-06 10:10:00,48.14,48.15,47.85,48.06,83077.0,37.3321,37.3398,37.1072,37.27,83077.0
2018-02-06 10:20:00,48.05,48.15,47.71,47.74,86785.0,37.2623,37.3398,36.9986,37.0219,86785.0
2018-02-06 10:30:00,47.73,47.73,47.1,47.1,153104.0,37.0141,37.0141,36.5256,36.5256,153104.0
2018-02-06 10:40:00,47.1,47.29,46.95,47.26,141366.0,36.5256,36.6729,36.4093,36.6497,141366.0
2018-02-06 10:50:00,47.26,47.52,47.25,47.31,60643.0,36.6497,36.8513,36.6419,36.6884,60643.0
2018-02-06 11:00:00,47.31,47.37,46.98,46.98,81863.0,36.6884,36.735,36.4325,36.4325,81863.0
2018-02-06 11:10:00,46.96,46.98,46.69,46.69,124919.0,36.417,36.4325,36.2076,36.2076,124919.0
2018-02-06 11:20:00,46.69,46.77,46.6,46.66,68833.0,36.2076,36.2697,36.1378,36.1844,68833.0
2018-02-06 11:30:00,46.65,46.81,46.58,46.81,60599.0,36.1766,36.3007,36.1223,36.3007,60599.0
2018-02-06 11:40:00,46.8,47.05,46.8,47.05,26604.0,36.2929,36.4868,36.2929,36.4868,26604.0
2018-02-06 11:50:00,47.06,47.09,46.87,46.92,46091.0,36.4946,36.5178,36.3472,36.386,46091.0
2018-02-06 12:00:00,46.93,47.0,46.88,46.97,41714.0,36.3937,36.448,36.355,36.4248,41714.0
2018-02-06 12:10:00,46.97,47.05,46.93,46.99,60636.0,36.4248,36.4868,36.3937,36.4403,60636.0
2018-02-06 12:20:00,46.99,47.01,46.89,46.99,89641.0,36.4403,36.4558,36.3627,36.4403,89641.0
2018-02-06 12:30:00,47.01,47.28,47.0,47.28,87093.0,36.4558,36.6652,36.448,36.6652,87093.0
2018-02-06 12:40:00,47.28,47.37,47.12,47.13,46945.0,36.6652,36.735,36.5411,36.5488,46945.0
2018-02-06 12:50:00,47.13,47.23,47.13,47.23,49019.0,36.5488,36.6264,36.5488,36.6264,49019.0
2018-02-06 13:00:00,47.22,47.25,47.03,47.08,58537.0,36.6186,36.6419,36.4713,36.5101,58537.0
2018-02-06 13:10:00,47.07,47.12,46.98,47.09,79892.0,36.5023,36.5411,36.4325,36.5178,79892.0
2018-02-06 13:20:00,47.09,47.11,46.88,46.89,74399.0,36.5178,36.5333,36.355,36.3627,74399.0
2018-02-06 13:30:00,46.89,46.91,46.73,46.88,63733.0,36.3627,36.3782,36.2386,36.355,63733.0
2018-02-06 13:40:00,46.88,46.94,46.83,46.93,45957.0,36.355,36.4015,36.3162,36.3937,45957.0
2018-02-06 13:50:00,46.92,46.92,46.79,46.87,62871.0,36.386,36.386,36.2852,36.3472,62871.0
2018-02-06 14:00:00,46.87,46.91,46.76,46.78,72003.0,36.3472,36.3782,36.2619,36.2774,72003.0
2018-02-06 14:10:00,46.78,46.81,46.69,46.76,105777.0,36.2774,36.3007,36.2076,36.2619,105777.0
2018-02-06 14:20:00,46.75,46.75,46.64,46.7,61496.0,36.2542,36.2542,36.1688,36.2154,61496.0
2018-02-06 14:30:00,46.7,46.74,46.62,46.7,83799.0,36.2154,36.2464,36.1533,36.2154,83799.0
2018-02-06 14:40:00,46.71,47.06,46.71,47.03,77954.0,36.2231,36.4946,36.2231,36.4713,77954.0
2018-02-06 14:50:00,47.04,47.31,46.99,47.29,146245.0,36.479,36.6884,36.4403,36.6729,146245.0
2018-02-06 15:00:00,47.31,47.8,47.31,47.79,91620.0,36.6884,37.0684,36.6884,37.0607,91620.0
2018-02-06 15:10:00,47.79,47.79,47.45,47.49,62862.0,37.0607,37.0607,36.797,36.828,62862.0
2018-02-06 15:20:00,47.49,47.56,47.38,47.55,66483.0,36.828,36.8823,36.7427,36.8745,66483.0
2018-02-06 15:30:00,47.55,47.75,47.54,47.71,109181.0,36.8745,37.0296,36.8668,36.9986,109181.0
2018-02-06 15:40:00,47.71,47.87,47.45,47.49,238901.0,36.9986,37.1227,36.797,36.828,238901.0
2018-02-06 15:50:00,47.48,47.7,47.46,47.64,331342.0,36.8203,36.9909,36.8048,36.9443,331342.0
2018-02-07 09:30:00,47.59,48.1,47.54,48.06,115524.0,36.9056,37.3011,36.8668,37.27,115524.0
2018-02-07 09:40:00,48.07,48.48,47.83,47.85,70193.0,37.2778,37.5958,37.0917,37.1072,70193.0
2018-02-07 09:50:00,47.86,47.91,47.76,47.85,106467.0,37.1149,37.1537,37.0374,37.1072,106467.0
2018-02-07 10:00:00,47.85,48.24,47.81,48.12,67946.0,37.1072,37.4096,37.0762,37.3166,67946.0
2018-02-07 10:10:00,48.11,48.21,47.98,48.19,75961.0,37.3088,37.3864,37.208,37.3709,75961.0
2018-02-07 10:20:00,48.19,48.19,47.94,47.97,47827.0,37.3709,37.3709,37.177,37.2003,47827.0
2018-02-07 10:30:00,47.97,47.98,47.88,47.94,106730.0,37.2003,37.208,37.1305,37.177,106730.0
2018-02-07 10:40:00,47.93,48.04,47.83,48.04,89892.0,37.1692,37.2545,37.0917,37.2545,89892.0
2018-02-07 10:50:00,48.05,48.26,47.99,48.25,57296.0,37.2623,37.4251,37.2158,37.4174,57296.0
2018-02-07 11:00:00,48.26,48.32,48.2,48.32,55170.0,37.4251,37.4717,37.3786,37.4717,55170.0
2018-02-07 11:10:00,48.34,48.4,48.27,48.27,51454.0,37.4872,37.5337,37.4329,37.4329,51454.0
2018-02-07 11:20:00,48.28,48.29,48.16,48.23,56681.0,37.4407,37.4484,37.3476,37.4019,56681.0
2018-02-07 11:30:00,48.22,48.24,48.12,48.17,49555.0,37.3941,37.4096,37.3166,37.3553,49555.0
2018-02-07 11:40:00,48.18,48.25,48.12,48.17,47533.0,37.3631,37.4174,37.3166,37.3553,47533.0
2018-02-07 11:50:00,48.17,48.37,48.14,48.37,63278.0,37.3553,37.5104,37.3321,37.5104,63278.0
2018-02-07 12:00:00,48.36,48.43,48.3,48.31,31351.0,37.5027,37.557,37.4562,37.4639,31351.0
2018-02-07 12:10:00,48.32,48.37,48.29,48.33,37422.0,37.4717,37.5104,37.4484,37.4794,37422.0
2018-02-07 12:20:00,48.34,48.41,48.28,48.39,44921.0,37.4872,37.5415,37.4407,37.526,44921.0
2018-02-07 12:30:00,48.4,48.41,48.28,48.28,34918.0,37.5337,37.5415,37.4407,37.4407,34918.0
2018-02-07 12:40:00,48.28,48.33,48.24,48.27,33297.0,37.4407,37.4794,37.4096,37.4329,33297.0
2018-02-07 12:50:00,48.26,48.39,48.26,48.3,43293.0,37.4251,37.526,37.4251,37.4562,43293.0
2018-02-07 13:00:00,48.31,48.43,48.2,48.26,57972.0,37.4639,37.557,37.3786,37.4251,57972.0
2018-02-07 13:10:00,48.26,48.26,47.96,48.07,56541.0,37.4251,37.4251,37.1925,37.2778,56541.0
2018-02-07 13:20:00,48.06,48.07,47.77,47.95,91342.0,37.27,37.2778,37.0452,37.1847,91342.0
2018-02-07 13:30:00,47.93,48.16,47.9,48.09,34058.0,37.1692,37.3476,37.146,37.2933,34058.0
2018-02-07 13:40:00,48.09,48.2,48.06,48.06,30786.0,37.2933,37.3786,37.27,37.27,30786.0
2018-02-07 13:50:00,48.08,48.13,48.02,48.08,25708.0,37.2856,37.3243,37.239,37.2856,25708.0
2018-02-07 14:00:00,48.07,48.07,47.91,48.03,41937.0,37.2778,37.2778,37.1537,37.2468,41937.0
2018-02-07 14:10:00,48.04,48.14,48.04,48.08,50555.0,37.2545,37.3321,37.2545,37.2856,50555.0
2018-02-07 14:20:00,48.09,48.13,48.0,48.12,33668.0,37.2933,37.3243,37.2235,37.3166,33668.0
2018-02-07 14:30:00,48.12,48.13,47.99,47.99,33180.0,37.3166,37.3243,37.2158,37.2158,33180.0
2018-02-07 14:40:00,47.98,48.03,47.87,47.9,51605.0,37.208,37.2468,37.1227,37.146,51605.0
2018-02-07 14:50:00,47.9,48.11,47.84,48.08,52117.0,37.146,37.3088,37.0994,37.2856,52117.0
2018-02-07 15:00:00,48.06,48.15,48.06,48.08,56825.0,37.27,37.3398,37.27,37.2856,56825.0
2018-02-07 15:10:00,48.08,48.14,48.03,48.08,47075.0,37.2856,37.3321,37.2468,37.2856,47075.0
2018-02-07 15:20:00,48.07,48.19,48.06,48.15,58296.0,37.2778,37.3709,37.27,37.3398,58296.0
2018-02-07 15:30:00,48.15,48.19,48.1,48.11,78847.0,37.3398,37.3709,37.3011,37.3088,78847.0
2018-02-07 15:40:00,48.1,48.17,47.87,47.92,142868.0,37.3011,37.3553,37.1227,37.1615,142868.0
2018-02-07 15:50:00,47.92,47.98,47.7,47.7,234575.0,37.1615,37.208,36.9909,36.9909,234575.0
2018-02-08 09:30:00,47.48,47.64,47.11,47.6,115312.0,36.8203,36.9443,36.5333,36.9133,115312.0
2018-02-08 09:40:00,47.64,47.72,47.47,47.66,55123.0,36.9443,37.0064,36.8125,36.9598,55123.0
2018-02-08 09:50:00,47.66,47.77,47.6,47.67,40039.0,36.9598,37.0452,36.9133,36.9676,40039.0
2018-02-08 10:00:00,47.65,47.71,47.45,47.68,34211.0,36.9521,36.9986,36.797,36.9754,34211.0
2018-02-08 10:10:00,47.68,47.68,47.44,47.44,49652.0,36.9754,36.9754,36.7892,36.7892,49652.0
2018-02-08 10:20:00,47.44,47.57,47.37,47.4,50968.0,36.7892,36.8901,36.735,36.7582,50968.0
2018-02-08 10:30:00,47.4,47.55,47.37,47.55,48781.0,36.7582,36.8745,36.735,36.8745,48781.0
2018-02-08 10:40:00,47.54,47.6,47.48,47.48,35361.0,36.8668,36.9133,36.8203,36.8203,35361.0
2018-02-08 10:50:00,47.47,47.73,47.4,47.72,40562.0,36.8125,37.0141,36.7582,37.0064,40562.0
2018-02-08 11:00:00,47.73,47.87,47.67,47.8,31184.0,37.0141,37.1227,36.9676,37.0684,31184.0
2018-02-08 11:10:00,47.8,47.96,47.73,47.95,54399.0,37.0684,37.1925,37.0141,37.1847,54399.0
2018-02-08 11:20:00,47.97,48.04,47.87,48.03,41290.0,37.2003,37.2545,37.1227,37.2468,41290.0
2018-02-08 11:30:00,48.02,48.14,47.94,48.09,39385.0,37.239,37.3321,37.177,37.2933,39385.0
2018-02-08 11:40:00,48.08,48.09,47.78,47.88,39176.0,37.2856,37.2933,37.0529,37.1305,39176.0
2018-02-08 11:50:00,47.89,48.01,47.75,47.77,33278.0,37.1382,37.2313,37.0296,37.0452,33278.0
2018-02-08 12:00:00,47.77,47.86,47.72,47.74,51597.0,37.0452,37.1149,37.0064,37.0219,51597.0
2018-02-08 12:10:00,47.74,47.82,47.73,47.82,62950.0,37.0219,37.0839,37.0141,37.0839,62950.0
2018-02-08 12:20:00,47.83,47.83,47.52,47.54,95371.0,37.0917,37.0917,36.8513,36.8668,95371.0
2018-02-08 12:30:00,47.54,47.68,47.51,47.67,78181.0,36.8668,36.9754,36.8435,36.9676,78181.0
2018-02-08 12:40:00,47.67,47.81,47.6,47.68,46679.0,36.9676,37.0762,36.9133,36.9754,46679.0
2018-02-08 12:50:00,47.66,47.66,47.48,47.58,62486.0,36.9598,36.9598,36.8203,36.8978,62486.0
2018-02-08 13:00:00,47.58,47.65,47.48,47.61,70152.0,36.8978,36.9521,36.8203,36.9211,70152.0
2018-02-08 13:10:00,47.61,47.66,47.53,47.59,58067.0,36.9211,36.9598,36.859,36.9056,58067.0
2018-02-08 13:20:00,47.57,47.69,47.41,47.41,50684.0,36.8901,36.9831,36.766,36.766,50684.0
2018-02-08 13:30:00,47.4,47.55,47.34,47.55,53020.0,36.7582,36.8745,36.7117,36.8745,53020.0
2018-02-08 13:40:00,47.57,47.62,47.45,47.48,82063.0,36.8901,36.9288,36.797,36.8203,82063.0
2018-02-08 13:50:00,47.47,47.5,47.38,47.44,129719.0,36.8125,36.8358,36.7427,36.7892,129719.0
2018-02-08 14:00:00,47.45,47.45,47.31,47.38,67758.0,36.797,36.797,36.6884,36.7427,67758.0
2018-02-08 14:10:00,47.39,47.49,47.33,47.48,85320.0,36.7505,36.828,36.7039,36.8203,85320.0
2018-02-08 14:20:00,47.47,47.49,47.33,47.39,65765.0,36.8125,36.828,36.7039,36.7505,65765.0
2018-02-08 14:30:00,47.38,47.38,47.24,47.29,96913.0,36.7427,36.7427,36.6341,36.6729,96913.0
2018-02-08 14:40:00,47.29,47.31,47.22,47.31,81424.0,36.6729,36.6884,36.6186,36.6884,81424.0
2018-02-08 14:50:00,47.32,47.32,47.14,47.26,85187.0,36.6962,36.6962,36.5566,36.6497,85187.0
2018-02-08 15:00:00,47.26,47.43,47.19,47.2,102731.0,36.6497,36.7815,36.5954,36.6031,102731.0
2018-02-08 15:10:00,47.19,47.2,47.1,47.17,134420.0,36.5954,36.6031,36.5256,36.5799,134420.0
2018-02-08 15:20:00,47.16,47.33,47.07,47.23,155045.0,36.5721,36.7039,36.5023,36.6264,155045.0
2018-02-08 15:30:00,47.23,47.25,47.08,47.08,157229.0,36.6264,36.6419,36.5101,36.5101,157229.0
2018-02-08 15:40:00,47.07,47.17,46.79,46.8,189419.0,36.5023,36.5799,36.2852,36.2929,189419.0
2018-02-08 15:50:00,46.79,46.85,46.68,46.7,496637.0,36.2852,36.3317,36.1999,36.2154,496637.0
2018-02-09 09:30:00,46.68,47.19,46.68,47.06,142059.0,36.1999,36.5954,36.1999,36.4946,142059.0
2018-02-09 09:40:00,47.06,47.12,46.89,46.91,218913.0,36.4946,36.5411,36.3627,36.3782,218913.0
2018-02-09 09:50:00,46.91,46.98,46.72,46.77,217334.0,36.3782,36.4325,36.2309,36.2697,217334.0
2018-02-09 10:00:00,46.76,46.99,46.69,46.97,209633.0,36.2619,36.4403,36.2076,36.4248,209633.0
2018-02-09 10:10:00,46.98,47.16,46.93,47.14,154318.0,36.4325,36.5721,36.3937,36.5566,154318.0
2018-02-09 10:20:00,47.14,47.22,47.06,47.15,95420.0,36.5566,36.6186,36.4946,36.5643,95420.0
2018-02-09 10:30:00,47.16,47.31,47.14,47.15,68586.0,36.5721,36.6884,36.5566,36.5643,68586.0
2018-02-09 10:40:00,47.15,47.2,47.0,47.06,90324.0,36.5643,36.6031,36.448,36.4946,90324.0
2018-02-09 10:50:00,47.07,47.11,46.96,47.06,203777.0,36.5023,36.5333,36.417,36.4946,203777.0
2018-02-09 11:00:00,47.06,47.21,46.94,46.94,74865.0,36.4946,36.6109,36.4015,36.4015,74865.0
2018-02-09 11:10:00,46.92,47.18,46.87,47.16,55912.0,36.386,36.5876,36.3472,36.5721,55912.0
2018-02-09 11:20:00,47.16,47.2,47.06,47.12,50027.0,36.5721,36.6031,36.4946,36.5411,50027.0
2018-02-09 11:30:00,47.11,47.17,47.05,47.14,52013.0,36.5333,36.5799,36.4868,36.5566,52013.0
2018-02-09 11:40:00,47.13,47.19,47.09,47.12,69950.0,36.5488,36.5954,36.5178,36.5411,69950.0
2018-02-09 11:50:00,47.11,47.17,47.0,47.02,53450.0,36.5333,36.5799,36.448,36.4635,53450.0
2018-02-09 12:00:00,47.01,47.05,46.8,46.8,78533.0,36.4558,36.4868,36.2929,36.2929,78533.0
2018-02-09 12:10:00,46.81,46.94,46.77,46.91,68556.0,36.3007,36.4015,36.2697,36.3782,68556.0
2018-02-09 12:20:00,46.9,46.99,46.82,46.86,55528.0,36.3705,36.4403,36.3084,36.3395,55528.0
2018-02-09 12:30:00,46.85,46.92,46.79,46.82,62048.0,36.3317,36.386,36.2852,36.3084,62048.0
2018-02-09 12:40:00,46.82,46.96,46.77,46.9,53911.0,36.3084,36.417,36.2697,36.3705,53911.0
2018-02-09 12:50:00,46.9,46.92,46.75,46.88,60450.0,36.3705,36.386,36.2542,36.355,60450.0
2018-02-09 13:00:00,46.87,46.87,46.6,46.65,109410.0,36.3472,36.3472,36.1378,36.1766,109410.0
2018-02-09 13:10:00,46.65,46.66,46.4,46.45,92127.0,36.1766,36.1844,35.9827,36.0215,92127.0
2018-02-09 13:20:00,46.44,46.46,46.29,46.44,98990.0,36.0138,36.0293,35.8974,36.0138,98990.0
2018-02-09 13:30:00,46.43,46.59,46.2,46.32,83477.0,36.006,36.1301,35.8276,35.9207,83477.0
2018-02-09 13:40:00,46.33,46.42,46.32,46.35,67503.0,35.9284,35.9982,35.9207,35.944,67503.0
2018-02-09 13:50:00,46.37,46.6,46.34,46.35,71199.0,35.9595,36.1378,35.9362,35.944,71199.0
2018-02-09 14:00:00,46.33,46.72,46.32,46.52,70931.0,35.9284,36.2309,35.9207,36.0758,70931.0
2018-02-09 14:10:00,46.54,46.81,46.53,46.74,141993.0,36.0913,36.3007,36.0835,36.2464,141993.0
2018-02-09 14:20:00,46.74,46.89,46.66,46.76,168030.0,36.2464,36.3627,36.1844,36.2619,168030.0
2018-02-09 14:30:00,46.76,46.84,46.65,46.7,71407.0,36.2619,36.3239,36.1766,36.2154,71407.0
2018-02-09 14:40:00,46.69,46.74,46.62,46.68,74454.0,36.2076,36.2464,36.1533,36.1999,74454.0
2018-02-09 14:50:00,46.67,46.75,46.53,46.57,72795.0,36.1921,36.2542,36.0835,36.1146,72795.0
2018-02-09 15:00:00,46.56,46.58,46.33,46.33,109613.0,36.1068,36.1223,35.9284,35.9284,109613.0
2018-02-09 15:10:00,46.34,46.62,46.29,46.57,83281.0,35.9362,36.1533,35.8974,36.1146,83281.0
2018-02-09 15:20:00,46.58,46.77,46.58,46.73,94401.0,36.1223,36.2697,36.1223,36.2386,94401.0
2018-02-09 15:30:00,46.73,46.87,46.72,46.82,128789.0,36.2386,36.3472,36.2309,36.3084,128789.0
2018-02-09 15:40:00,46.82,47.47,46.82,47.31,180622.0,36.3084,36.8125,36.3084,36.6884,180622.0
2018-02-09 15:50:00,47.31,47.61,47.16,47.24,402071.0,36.6884,36.9211,36.5721,36.6341,402071.0
2018-02-12 09:30:00,47.33,47.37,47.04,47.29,133720.0,36.7039,36.735,36.479,36.6729,133720.0
2018-02-12 09:40:00,47.3,47.32,47.09,47.17,108193.0,36.6807,36.6962,36.5178,36.5799,108193.0
2018-02-12 09:50:00,47.18,47.23,47.08,47.12,72443.0,36.5876,36.6264,36.5101,36.5411,72443.0
2018-02-12 10:00:00,47.13,47.22,47.05,47.05,102977.0,36.5488,36.6186,36.4868,36.4868,102977.0
2018-02-12 10:10:00,47.04,47.1,46.94,46.95,73451.0,36.479,36.5256,36.4015,36.4093,73451.0
2018-02-12 10:20:00,46.95,47.0,46.79,46.97,94066.0,36.4093,36.448,36.2852,36.4248,94066.0
2018-02-12 10:30:00,46.98,47.11,46.9,47.04,81856.0,36.4325,36.5333,36.3705,36.479,81856.0
2018-02-12 10:40:00,47.05,47.08,46.93,47.05,62903.0,36.4868,36.5101,36.3937,36.4868,62903.0
2018-02-12 10:50:00,47.05,47.13,46.97,47.02,78609.0,36.4868,36.5488,36.4248,36.4635,78609.0
2018-02-12 11:00:00,47.01,47.21,47.0,47.14,66752.0,36.4558,36.6109,36.448,36.5566,66752.0
2018-02-12 11:10:00,47.15,47.18,47.06,47.09,59746.0,36.5643,36.5876,36.4946,36.5178,59746.0
2018-02-12 11:20:00,47.09,47.15,46.99,47.12,44929.0,36.5178,36.5643,36.4403,36.5411,44929.0
2018-02-12 11:30:00,47.12,47.14,46.93,46.96,56373.0,36.5411,36.5566,36.3937,36.417,56373.0
2018-02-12 11:40:00,46.97,47.09,46.91,47.09,38125.0,36.4248,36.5178,36.3782,36.5178,38125.0
2018-02-12 11:50:00,47.09,47.2,47.08,47.2,38898.0,36.5178,36.6031,36.5101,36.6031,38898.0
2018-02-12 12:00:00,47.19,47.34,47.17,47.33,40896.0,36.5954,36.7117,36.5799,36.7039,40896.0
2018-02-12 12:10:00,47.33,47.43,47.29,47.42,47900.0,36.7039,36.7815,36.6729,36.7737,47900.0
2018-02-12 12:20:00,47.43,47.45,47.38,47.42,32007.0,36.7815,36.797,36.7427,36.7737,32007.0
2018-02-12 12:30:00,47.41,47.45,47.39,47.41,36061.0,36.766,36.797,36.7505,36.766,36061.0
2018-02-12 12:40:00,47.41,47.41,47.27,47.27,46489.0,36.766,36.766,36.6574,36.6574,46489.0
2018-02-12 12:50:00,47.28,47.42,47.26,47.4,30702.0,36.6652,36.7737,36.6497,36.7582,30702.0
2018-02-12 13:00:00,47.41,47.47,47.3,47.32,32669.0,36.766,36.8125,36.6807,36.6962,32669.0
2018-02-12 13:10:00,47.31,47.44,47.29,47.4,25138.0,36.6884,36.7892,36.6729,36.7582,25138.0
2018-02-12 13:20:00,47.39,47.43,47.32,47.41,27996.0,36.7505,36.7815,36.6962,36.766,27996.0
2018-02-12 13:30:00,47.41,47.42,47.26,47.29,30897.0,36.766,36.7737,36.6497,36.6729,30897.0
2018-02-12 13:40:00,47.3,47.33,47.26,47.3,34140.0,36.6807,36.7039,36.6497,36.6807,34140.0
2018-02-12 13:50:00,47.3,47.5,47.29,47.45,38423.0,36.6807,36.8358,36.6729,36.797,38423.0
2018-02-12 14:00:00,47.45,47.46,47.37,47.42,47356.0,36.797,36.8048,36.735,36.7737,47356.0
2018-02-12 14:10:00,47.43,47.47,47.37,47.39,35286.0,36.7815,36.8125,36.735,36.7505,35286.0
2018-02-12 14:20:00,47.4,47.52,47.4,47.51,36811.0,36.7582,36.8513,36.7582,36.8435,36811.0
2018-02-12 14:30:00,47.51,47.6,47.51,47.56,48345.0,36.8435,36.9133,36.8435,36.8823,48345.0
2018-02-12 14:40:00,47.56,47.61,47.45,47.45,49695.0,36.8823,36.9211,36.797,36.797,49695.0
2018-02-12 14:50:00,47.45,47.53,47.4,47.5,41261.0,36.797,36.859,36.7582,36.8358,41261.0
2018-02-12 15:00:00,47.51,47.63,47.5,47.63,51679.0,36.8435,36.9366,36.8358,36.9366,51679.0
2018-02-12 15:10:00,47.62,47.74,47.62,47.69,59868.0,36.9288,37.0219,36.9288,36.9831,59868.0
2018-02-12 15:20:00,47.7,47.79,47.7,47.77,61694.0,36.9909,37.0607,36.9909,37.0452,61694.0
2018-02-12 15:30:00,47.78,47.85,47.65,47.75,172181.0,37.0529,37.1072,36.9521,37.0296,172181.0
2018-02-12 15:40:00,47.75,47.83,47.41,47.58,242070.0,37.0296,37.0917,36.766,36.8978,242070.0
2018-02-12 15:50:00,47.58,47.72,47.57,47.62,444927.0,36.8978,37.0064,36.8901,36.9288,444927.0
2018-02-13 09:30:00,47.46,47.64,47.32,47.45,89796.0,36.8048,36.9443,36.6962,36.797,89796.0
2018-02-13 09:40:00,47.44,47.45,47.18,47.26,74090.0,36.7892,36.797,36.5876,36.6497,74090.0
2018-02-13 09:50:00,47.26,47.33,47.2,47.28,49031.0,36.6497,36.7039,36.6031,36.6652,49031.0
2018-02-13 10:00:00,47.27,47.41,47.23,47.25,50616.0,36.6574,36.766,36.6264,36.6419,50616.0
2018-02-13 10:10:00,47.26,47.31,47.08,47.21,51086.0,36.6497,36.6884,36.5101,36.6109,51086.0
2018-02-13 10:20:00,47.22,47.27,47.14,47.14,48066.0,36.6186,36.6574,36.5566,36.5566,48066.0
2018-02-13 10:30:00,47.14,47.47,47.14,47.46,56004.0,36.5566,36.8125,36.5566,36.8048,56004.0
2018-02-13 10:40:00,47.46,47.54,47.36,47.52,33686.0,36.8048,36.8668,36.7272,36.8513,33686.0
2018-02-13 10:50:00,47.52,47.52,47.42,47.5,30072.0,36.8513,36.8513,36.7737,36.8358,30072.0
2018-02-13 11:00:00,47.5,47.51,47.37,47.39,32416.0,36.8358,36.8435,36.735,36.7505,32416.0
2018-02-13 11:10:00,47.39,47.47,47.39,47.46,31416.0,36.7505,36.8125,36.7505,36.8048,31416.0
2018-02-13 11:20:00,47.46,47.52,47.36,47.37,39340.0,36.8048,36.8513,36.7272,36.735,39340.0
2018-02-13 11:30:00,47.37,47.42,47.31,47.41,29021.0,36.735,36.7737,36.6884,36.766,29021.0
2018-02-13 11:40:00,47.41,47.42,47.31,47.38,34120.0,36.766,36.7737,36.6884,36.7427,34120.0
2018-02-13 11:50:00,47.38,47.4,47.32,47.36,24095.0,36.7427,36.7582,36.6962,36.7272,24095.0
2018-02-13 12:00:00,47.36,47.37,47.29,47.34,21534.0,36.7272,36.735,36.6729,36.7117,21534.0
2018-02-13 12:10:00,47.34,47.42,47.3,47.42,20723.0,36.7117,36.7737,36.6807,36.7737,20723.0
2018-02-13 12:20:00,47.41,47.51,47.41,47.49,20813.0,36.766,36.8435,36.766,36.828,20813.0
2018-02-13 12:30:00,47.49,47.6,47.49,47.6,25013.0,36.828,36.9133,36.828,36.9133,25013.0
2018-02-13 12:40:00,47.59,47.62,47.48,47.5,22647.0,36.9056,36.9288,36.8203,36.8358,22647.0
2018-02-13 12:50:00,47.51,47.57,47.51,47.52,15811.0,36.8435,36.8901,36.8435,36.8513,15811.0
2018-02-13 13:00:00,47.52,47.6,47.5,47.6,16828.0,36.8513,36.9133,36.8358,36.9133,16828.0
2018-02-13 13:10:00,47.6,47.74,47.58,47.74,40796.0,36.9133,37.0219,36.8978,37.0219,40796.0
2018-02-13 13:20:00,47.74,47.83,47.73,47.79,32280.0,37.0219,37.0917,37.0141,37.0607,32280.0
2018-02-13 13:30:00,47.78,47.78,47.66,47.76,22104.0,37.0529,37.0529,36.9598,37.0374,22104.0
2018-02-13 13:40:00,47.77,47.77,47.67,47.67,24784.0,37.0452,37.0452,36.9676,36.9676,24784.0
2018-02-13 13:50:00,47.67,47.73,47.66,47.71,19910.0,36.9676,37.0141,36.9598,36.9986,19910.0
2018-02-13 14:00:00,47.71,47.81,47.69,47.77,27233.0,36.9986,37.0762,36.9831,37.0452,27233.0
2018-02-13 14:10:00,47.77,47.82,47.75,47.77,19976.0,37.0452,37.0839,37.0296,37.0452,19976.0
2018-02-13 14:20:00,47.78,47.81,47.73,47.75,26133.0,37.0529,37.0762,37.0141,37.0296,26133.0
2018-02-13 14:30:00,47.75,47.77,47.7,47.77,32629.0,37.0296,37.0452,36.9909,37.0452,32629.0
2018-02-13 14:40:00,47.76,47.84,47.74,47.84,29350.0,37.0374,37.0994,37.0219,37.0994,29350.0
2018-02-13 14:50:00,47.84,47.93,47.82,47.9,39713.0,37.0994,37.1692,37.0839,37.146,39713.0
2018-02-13 15:00:00,47.9,47.98,47.85,47.98,28836.0,37.146,37.208,37.1072,37.208,28836.0
2018-02-13 15:10:00,47.97,48.0,47.92,48.0,36928.0,37.2003,37.2235,37.1615,37.2235,36928.0
2018-02-13 15:20:00,48.0,48.15,47.94,48.12,73391.0,37.2235,37.3398,37.177,37.3166,73391.0
2018-02-13 15:30:00,48.12,48.14,48.03,48.1,66208.0,37.3166,37.3321,37.2468,37.3011,66208.0
2018-02-13 15:40:00,48.11,48.11,47.92,48.04,101851.0,37.3088,37.3088,37.1615,37.2545,101851.0
2018-02-13 15:50:00,48.04,48.1,48.02,48.04,303628.0,37.2545,37.3011,37.239,37.2545,303628.0
2018-02-14 09:30:00,47.63,47.79,47.37,47.67,105854.0,36.9366,37.0607,36.735,36.9676,105854.0
2018-02-14 09:40:00,47.66,47.74,47.52,47.71,64140.0,36.9598,37.0219,36.8513,36.9986,64140.0
2018-02-14 09:50:00,47.73,47.91,47.63,47.64,43713.0,37.0141,37.1537,36.9366,36.9443,43713.0
2018-02-14 10:00:00,47.64,47.75,47.57,47.74,44312.0,36.9443,37.0296,36.8901,37.0219,44312.0
2018-02-14 10:10:00,47.74,47.82,47.69,47.7,34621.0,37.0219,37.0839,36.9831,36.9909,34621.0
2018-02-14 10:20:00,47.7,47.87,47.7,47.8,37479.0,36.9909,37.1227,36.9909,37.0684,37479.0
2018-02-14 10:30:00,47.81,47.85,47.65,47.84,47747.0,37.0762,37.1072,36.9521,37.0994,47747.0
2018-02-14 10:40:00,47.84,47.93,47.81,47.84,32064.0,37.0994,37.1692,37.0762,37.0994,32064.0
2018-02-14 10:50:00,47.84,47.93,47.8,47.8,31541.0,37.0994,37.1692,37.0684,37.0684,31541.0
2018-02-14 11:00:00,47.8,47.83,47.63,47.64,67816.0,37.0684,37.0917,36.9366,36.9443,67816.0
2018-02-14 11:10:00,47.64,47.77,47.63,47.67,32922.0,36.9443,37.0452,36.9366,36.9676,32922.0
2018-02-14 11:20:00,47.67,47.79,47.64,47.76,22604.0,36.9676,37.0607,36.9443,37.0374,22604.0
2018-02-14 11:30:00,47.77,47.78,47.69,47.77,22353.0,37.0452,37.0529,36.9831,37.0452,22353.0
2018-02-14 11:40:00,47.78,47.79,47.7,47.71,36813.0,37.0529,37.0607,36.9909,36.9986,36813.0
2018-02-14 11:50:00,47.69,47.7,47.6,47.68,21159.0,36.9831,36.9909,36.9133,36.9754,21159.0
2018-02-14 12:00:00,47.68,47.79,47.67,47.72,18780.0,36.9754,37.0607,36.9676,37.0064,18780.0
2018-02-14 12:10:00,47.72,47.75,47.68,47.71,22209.0,37.0064,37.0296,36.9754,36.9986,22209.0
2018-02-14 12:20:00,47.71,47.9,47.68,47.88,24491.0,36.9986,37.146,36.9754,37.1305,24491.0
2018-02-14 12:30:00,47.87,47.87,47.8,47.8,21549.0,37.1227,37.1227,37.0684,37.0684,21549.0
2018-02-14 12:40:00,47.81,47.82,47.75,47.8,19980.0,37.0762,37.0839,37.0296,37.0684,19980.0
2018-02-14 12:50:00,47.81,47.89,47.8,47.89,21184.0,37.0762,37.1382,37.0684,37.1382,21184.0
2018-02-14 13:00:00,47.88,48.07,47.88,48.03,38849.0,37.1305,37.2778,37.1305,37.2468,38849.0
2018-02-14 13:10:00,48.02,48.06,47.98,48.04,22197.0,37.239,37.27,37.208,37.2545,22197.0
2018-02-14 13:20:00,48.04,48.11,48.01,48.01,12559.0,37.2545,37.3088,37.2313,37.2313,12559.0
2018-02-14 13:30:00,48.01,48.08,47.96,47.98,21614.0,37.2313,37.2856,37.1925,37.208,21614.0
2018-02-14 13:40:00,47.98,48.06,47.95,47.98,21409.0,37.208,37.27,37.1847,37.208,21409.0
2018-02-14 13:50:00,47.98,47.98,47.89,47.91,14432.0,37.208,37.208,37.1382,37.1537,14432.0
2018-02-14 14:00:00,47.91,47.91,47.86,47.88,24230.0,37.1537,37.1537,37.1149,37.1305,24230.0
2018-02-14 14:10:00,47.89,47.9,47.83,47.88,23094.0,37.1382,37.146,37.0917,37.1305,23094.0
2018-02-14 14:20:00,47.89,47.89,47.64,47.66,205263.0,37.1382,37.1382,36.9443,36.9598,205263.0
2018-02-14 14:30:00,47.65,47.82,47.65,47.8,46920.0,36.9521,37.0839,36.9521,37.0684,46920.0
2018-02-14 14:40:00,47.8,47.82,47.67,47.69,45827.0,37.0684,37.0839,36.9676,36.9831,45827.0
2018-02-14 14:50:00,47.69,47.81,47.66,47.81,26958.0,36.9831,37.0762,36.9598,37.0762,26958.0
2018-02-14 15:00:00,47.8,47.87,47.8,47.82,32551.0,37.0684,37.1227,37.0684,37.0839,32551.0
2018-02-14 15:10:00,47.81,47.85,47.75,47.78,29087.0,37.0762,37.1072,37.0296,37.0529,29087.0
2018-02-14 15:20:00,47.78,47.78,47.65,47.68,45486.0,37.0529,37.0529,36.9521,36.9754,45486.0
2018-02-14 15:30:00,47.67,47.74,47.67,47.71,44904.0,36.9676,37.0219,36.9676,36.9986,44904.0
2018-02-14 15:40:00,47.71,47.75,47.63,47.63,93911.0,36.9986,37.0296,36.9366,36.9366,93911.0
2018-02-14 15:50:00,47.64,47.69,47.56,47.63,327435.0,36.9443,36.9831,36.8823,36.9366,327435.0
2018-02-15 09:30:00,47.69,47.94,47.61,47.74,71537.0,36.9831,37.177,36.9211,37.0219,71537.0
2018-02-15 09:40:00,47.75,47.94,47.72,47.89,59300.0,37.0296,37.177,37.0064,37.1382,59300.0
2018-02-15 09:50:00,47.87,47.95,47.7,47.73,46348.0,37.1227,37.1847,36.9909,37.0141,46348.0
2018-02-15 10:00:00,47.72,47.92,47.7,47.79,44076.0,37.0064,37.1615,36.9909,37.0607,44076.0
2018-02-15 10:10:00,47.79,47.79,47.62,47.73,28995.0,37.0607,37.0607,36.9288,37.0141,28995.0
2018-02-15 10:20:00,47.74,47.88,47.74,47.82,28786.0,37.0219,37.1305,37.0219,37.0839,28786.0
2018-02-15 10:30:00,47.81,48.03,47.81,48.01,62284.0,37.0762,37.2468,37.0762,37.2313,62284.0
2018-02-15 10:40:00,48.03,48.13,47.99,48.06,34244.0,37.2468,37.3243,37.2158,37.27,34244.0
2018-02-15 10:50:00,48.05,48.07,47.85,47.86,69846.0,37.2623,37.2778,37.1072,37.1149,69846.0
2018-02-15 11:00:00,47.86,47.96,47.84,47.93,57277.0,37.1149,37.1925,37.0994,37.1692,57277.0
2018-02-15 11:10:00,47.91,47.94,47.84,47.85,75596.0,37.1537,37.177,37.0994,37.1072,75596.0
2018-02-15 11:20:00,47.86,47.9,47.76,47.9,26398.0,37.1149,37.146,37.0374,37.146,26398.0
2018-02-15 11:30:00,47.91,48.02,47.89,48.02,29595.0,37.1537,37.239,37.1382,37.239,29595.0
2018-02-15 11:40:00,48.03,48.1,48.03,48.1,40204.0,37.2468,37.3011,37.2468,37.3011,40204.0
2018-02-15 11:50:00,48.09,48.13,48.03,48.09,56116.0,37.2933,37.3243,37.2468,37.2933,56116.0
2018-02-15 12:00:00,48.08,48.08,47.9,48.03,119023.0,37.2856,37.2856,37.146,37.2468,119023.0
2018-02-15 12:10:00,48.03,48.07,48.02,48.04,43001.0,37.2468,37.2778,37.239,37.2545,43001.0
2018-02-15 12:20:00,48.04,48.04,47.94,48.0,38342.0,37.2545,37.2545,37.177,37.2235,38342.0
2018-02-15 12:30:00,48.0,48.12,47.99,48.09,33419.0,37.2235,37.3166,37.2158,37.2933,33419.0
2018-02-15 12:40:00,48.09,48.14,48.05,48.14,28790.0,37.2933,37.3321,37.2623,37.3321,28790.0
2018-02-15 12:50:00,48.14,48.21,48.14,48.14,33601.0,37.3321,37.3864,37.3321,37.3321,33601.0
2018-02-15 13:00:00,48.14,48.23,48.13,48.22,34592.0,37.3321,37.4019,37.3243,37.3941,34592.0
2018-02-15 13:10:00,48.22,48.26,48.2,48.23,35576.0,37.3941,37.4251,37.3786,37.4019,35576.0
2018-02-15 13:20:00,48.23,48.38,48.22,48.25,37542.0,37.4019,37.5182,37.3941,37.4174,37542.0
2018-02-15 13:30:00,48.23,48.24,48.14,48.17,24006.0,37.4019,37.4096,37.3321,37.3553,24006.0
2018-02-15 13:40:00,48.16,48.31,48.16,48.28,27513.0,37.3476,37.4639,37.3476,37.4407,27513.0
2018-02-15 13:50:00,48.28,48.34,48.26,48.32,25148.0,37.4407,37.4872,37.4251,37.4717,25148.0
2018-02-15 14:00:00,48.31,48.39,48.31,48.33,34413.0,37.4639,37.526,37.4639,37.4794,34413.0
2018-02-15 14:10:00,48.33,48.38,48.3,48.34,46325.0,37.4794,37.5182,37.4562,37.4872,46325.0
2018-02-15 14:20:00,48.34,48.42,48.31,48.42,23623.0,37.4872,37.5492,37.4639,37.5492,23623.0
2018-02-15 14:30:00,48.41,48.48,48.39,48.48,49882.0,37.5415,37.5958,37.526,37.5958,49882.0
2018-02-15 14:40:00,48.47,48.49,48.41,48.43,40002.0,37.588,37.6035,37.5415,37.557,40002.0
2018-02-15 14:50:00,48.42,48.44,48.35,48.44,24266.0,37.5492,37.5647,37.4949,37.5647,24266.0
2018-02-15 15:00:00,48.44,48.54,48.42,48.44,42570.0,37.5647,37.6423,37.5492,37.5647,42570.0
2018-02-15 15:10:00,48.45,48.46,48.35,48.43,89600.0,37.5725,37.5802,37.4949,37.557,89600.0
2018-02-15 15:20:00,48.42,48.47,48.38,48.43,49717.0,37.5492,37.588,37.5182,37.557,49717.0
2018-02-15 15:30:00,48.43,48.43,48.25,48.34,67820.0,37.557,37.557,37.4174,37.4872,67820.0
2018-02-15 15:40:00,48.34,48.51,48.3,48.48,122655.0,37.4872,37.619,37.4562,37.5958,122655.0
2018-02-15 15:50:00,48.48,48.61,48.47,48.61,230713.0,37.5958,37.6966,37.588,37.6966,230713.0
2018-02-16 09:30:00,48.72,48.9,48.53,48.87,175134.0,37.7819,37.9215,37.6345,37.8982,175134.0
2018-02-16 09:40:00,48.86,48.98,48.8,48.88,57186.0,37.8904,37.9835,37.8439,37.9059,57186.0
2018-02-16 09:50:00,48.86,48.91,48.77,48.88,51858.0,37.8904,37.9292,37.8206,37.9059,51858.0
2018-02-16 10:00:00,48.84,48.94,48.8,48.91,31422.0,37.8749,37.9525,37.8439,37.9292,31422.0
2018-02-16 10:10:00,48.91,48.91,48.75,48.86,39832.0,37.9292,37.9292,37.8051,37.8904,39832.0
2018-02-16 10:20:00,48.86,49.05,48.86,48.98,31300.0,37.8904,38.0378,37.8904,37.9835,31300.0
2018-02-16 10:30:00,48.98,49.08,48.96,49.06,28700.0,37.9835,38.061,37.968,38.0455,28700.0
2018-02-16 10:40:00,49.06,49.08,48.98,49.08,23624.0,38.0455,38.061,37.9835,38.061,23624.0
2018-02-16 10:50:00,49.08,49.15,48.99,49.08,29347.0,38.061,38.1153,37.9913,38.061,29347.0
2018-02-16 11:00:00,49.07,49.13,49.04,49.06,27047.0,38.0533,38.0998,38.03,38.0455,27047.0
2018-02-16 11:10:00,49.06,49.16,49.06,49.14,25182.0,38.0455,38.1231,38.0455,38.1076,25182.0
2018-02-16 11:20:00,49.13,49.17,49.11,49.12,18643.0,38.0998,38.1308,38.0843,38.0921,18643.0
2018-02-16 11:30:00,49.12,49.29,49.12,49.25,25417.0,38.0921,38.2239,38.0921,38.1929,25417.0
2018-02-16 11:40:00,49.24,49.28,49.2,49.25,26901.0,38.1851,38.2161,38.1541,38.1929,26901.0
2018-02-16 11:50:00,49.26,49.39,49.26,49.38,41525.0,38.2006,38.3014,38.2006,38.2937,41525.0
2018-02-16 12:00:00,49.38,49.38,49.29,49.32,26725.0,38.2937,38.2937,38.2239,38.2472,26725.0
2018-02-16 12:10:00,49.33,49.45,49.32,49.42,35408.0,38.2549,38.348,38.2472,38.3247,35408.0
2018-02-16 12:20:00,49.41,49.47,49.39,49.44,26500.0,38.317,38.3635,38.3014,38.3402,26500.0
2018-02-16 12:30:00,49.45,49.57,49.44,49.46,39616.0,38.348,38.441,38.3402,38.3557,39616.0
2018-02-16 12:40:00,49.47,49.49,49.43,49.43,38677.0,38.3635,38.379,38.3325,38.3325,38677.0
2018-02-16 12:50:00,49.44,49.48,49.34,49.48,41662.0,38.3402,38.3712,38.2627,38.3712,41662.0
2018-02-16 13:00:00,49.48,49.53,49.47,49.49,31652.0,38.3712,38.41,38.3635,38.379,31652.0
2018-02-16 13:10:00,49.5,49.52,49.43,49.43,36176.0,38.3868,38.4023,38.3325,38.3325,36176.0
2018-02-16 13:20:00,49.42,49.56,49.41,49.48,27594.0,38.3247,38.4333,38.317,38.3712,27594.0
2018-02-16 13:30:00,49.48,49.58,49.39,49.53,31424.0,38.3712,38.4488,38.3014,38.41,31424.0
2018-02-16 13:40:00,49.54,49.67,49.54,49.61,24621.0,38.4178,38.5186,38.4178,38.4721,24621.0
2018-02-16 13:50:00,49.62,49.64,49.52,49.57,22849.0,38.4798,38.4953,38.4023,38.441,22849.0
2018-02-16 14:00:00,49.57,49.61,49.44,49.49,26707.0,38.441,38.4721,38.3402,38.379,26707.0
2018-02-16 14:10:00,49.49,49.5,49.34,49.39,49138.0,38.379,38.3868,38.2627,38.3014,49138.0
2018-02-16 14:20:00,49.39,49.46,49.33,49.46,46771.0,38.3014,38.3557,38.2549,38.3557,46771.0
2018-02-16 14:30:00,49.46,49.5,49.44,49.45,40279.0,38.3557,38.3868,38.3402,38.348,40279.0
2018-02-16 14:40:00,49.45,49.49,49.44,49.48,31850.0,38.348,38.379,38.3402,38.3712,31850.0
2018-02-16 14:50:00,49.48,49.48,49.39,49.47,50679.0,38.3712,38.3712,38.3014,38.3635,50679.0
2018-02-16 15:00:00,49.48,49.58,49.48,49.56,32314.0,38.3712,38.4488,38.3712,38.4333,32314.0
2018-02-16 15:10:00,49.56,49.57,49.47,49.48,34927.0,38.4333,38.441,38.3635,38.3712,34927.0
2018-02-16 15:20:00,49.48,49.52,49.45,49.47,66875.0,38.3712,38.4023,38.348,38.3635,66875.0
2018-02-16 15:30:00,49.48,49.48,49.35,49.48,70216.0,38.3712,38.3712,38.2704,38.3712,70216.0
2018-02-16 15:40:00,49.48,49.6,49.39,49.57,114935.0,38.3712,38.4643,38.3014,38.441,114935.0
2018-02-16 15:50:00,49.58,49.58,49.43,49.43,221126.0,38.4488,38.4488,38.3325,38.3325,221126.0
2018-02-20 09:30:00,49.19,49.5,49.06,49.12,87518.0,38.1463,38.3868,38.0455,38.0921,87518.0
2018-02-20 09:40:00,49.11,49.31,49.08,49.28,36149.0,38.0843,38.2394,38.061,38.2161,36149.0
2018-02-20 09:50:00,49.28,49.37,49.15,49.19,27655.0,38.2161,38.2859,38.1153,38.1463,27655.0
2018-02-20 10:00:00,49.19,49.22,49.06,49.11,86474.0,38.1463,38.1696,38.0455,38.0843,86474.0
2018-02-20 10:10:00,49.11,49.14,48.96,49.13,95006.0,38.0843,38.1076,37.968,38.0998,95006.0
2018-02-20 10:20:00,49.13,49.16,48.96,49.02,64381.0,38.0998,38.1231,37.968,38.0145,64381.0
2018-02-20 10:30:00,49.01,49.09,48.94,49.06,57499.0,38.0068,38.0688,37.9525,38.0455,57499.0
2018-02-20 10:40:00,49.06,49.13,48.96,49.05,75351.0,38.0455,38.0998,37.968,38.0378,75351.0
2018-02-20 10:50:00,49.06,49.08,48.88,48.96,62449.0,38.0455,38.061,37.9059,37.968,62449.0
2018-02-20 11:00:00,48.95,49.03,48.91,48.97,59036.0,37.9602,38.0223,37.9292,37.9757,59036.0
2018-02-20 11:10:00,48.97,48.99,48.89,48.92,38674.0,37.9757,37.9913,37.9137,37.937,38674.0
2018-02-20 11:20:00,48.92,48.99,48.86,48.97,48350.0,37.937,37.9913,37.8904,37.9757,48350.0
2018-02-20 11:30:00,48.97,49.08,48.95,49.01,76473.0,37.9757,38.061,37.9602,38.0068,76473.0
2018-02-20 11:40:00,49.01,49.12,49.0,49.11,47727.0,38.0068,38.0921,37.999,38.0843,47727.0
2018-02-20 11:50:00,49.11,49.16,49.05,49.15,44232.0,38.0843,38.1231,38.0378,38.1153,44232.0
2018-02-20 12:00:00,49.16,49.22,49.1,49.22,32633.0,38.1231,38.1696,38.0766,38.1696,32633.0
2018-02-20 12:10:00,49.22,49.22,49.14,49.16,117879.0,38.1696,38.1696,38.1076,38.1231,117879.0
2018-02-20 12:20:00,49.16,49.24,49.14,49.21,68308.0,38.1231,38.1851,38.1076,38.1619,68308.0
2018-02-20 12:30:00,49.22,49.27,49.2,49.26,24013.0,38.1696,38.2084,38.1541,38.2006,24013.0
2018-02-20 12:40:00,49.26,49.28,49.23,49.27,20122.0,38.2006,38.2161,38.1774,38.2084,20122.0
2018-02-20 12:50:00,49.26,49.31,49.23,49.27,20224.0,38.2006,38.2394,38.1774,38.2084,20224.0
2018-02-20 13:00:00,49.26,49.28,49.2,49.23,31021.0,38.2006,38.2161,38.1541,38.1774,31021.0
2018-02-20 13:10:00,49.22,49.29,49.2,49.28,26470.0,38.1696,38.2239,38.1541,38.2161,26470.0
2018-02-20 13:20:00,49.28,49.29,49.23,49.26,23607.0,38.2161,38.2239,38.1774,38.2006,23607.0
2018-02-20 13:30:00,49.25,49.32,49.23,49.26,34133.0,38.1929,38.2472,38.1774,38.2006,34133.0
2018-02-20 13:40:00,49.26,49.29,49.18,49.23,21598.0,38.2006,38.2239,38.1386,38.1774,21598.0
2018-02-20 13:50:00,49.23,49.29,49.23,49.28,31668.0,38.1774,38.2239,38.1774,38.2161,31668.0
2018-02-20 14:00:00,49.26,49.29,49.21,49.26,38280.0,38.2006,38.2239,38.1619,38.2006,38280.0
2018-02-20 14:10:00,49.26,49.31,49.23,49.24,41125.0,38.2006,38.2394,38.1774,38.1851,41125.0
2018-02-20 14:20:00,49.23,49.31,49.22,49.29,24886.0,38.1774,38.2394,38.1696,38.2239,24886.0
2018-02-20 14:30:00,49.3,49.34,49.28,49.29,29726.0,38.2317,38.2627,38.2161,38.2239,29726.0
2018-02-20 14:40:00,49.3,49.33,49.26,49.31,44890.0,38.2317,38.2549,38.2006,38.2394,44890.0
2018-02-20 14:50:00,49.3,49.33,49.26,49.3,39255.0,38.2317,38.2549,38.2006,38.2317,39255.0
2018-02-20 15:00:00,49.3,49.34,49.23,49.24,52487.0,38.2317,38.2627,38.1774,38.1851,52487.0
2018-02-20 15:10:00,49.24,49.28,49.17,49.17,37412.0,38.1851,38.2161,38.1308,38.1308,37412.0
2018-02-20 15:20:00,49.16,49.21,49.08,49.2,60931.0,38.1231,38.1619,38.061,38.1541,60931.0
2018-02-20 15:30:00,49.2,49.28,49.17,49.2,67817.0,38.1541,38.2161,38.1308,38.1541,67817.0
2018-02-20 15:40:00,49.19,49.3,49.15,49.29,96839.0,38.1463,38.2317,38.1153,38.2239,96839.0
2018-02-20 15:50:00,49.28,49.35,49.27,49.28,466859.0,38.2161,38.2704,38.2084,38.2161,466859.0
2018-02-21 09:30:00,49.31,49.39,49.14,49.35,63923.0,38.2394,38.3014,38.1076,38.2704,63923.0
2018-02-21 09:40:00,49.34,49.47,49.31,49.41,31136.0,38.2627,38.3635,38.2394,38.317,31136.0
2018-02-21 09:50:00,49.42,49.52,49.42,49.43,28168.0,38.3247,38.4023,38.3247,38.3325,28168.0
2018-02-21 10:00:00,49.44,49.45,49.24,49.25,25598.0,38.3402,38.348,38.1851,38.1929,25598.0
2018-02-21 10:10:00,49.23,49.29,49.17,49.25,43908.0,38.1774,38.2239,38.1308,38.1929,43908.0
2018-02-21 10:20:00,49.27,49.44,49.27,49.35,46933.0,38.2084,38.3402,38.2084,38.2704,46933.0
2018-02-21 10:30:00,49.34,49.4,49.29,49.33,32657.0,38.2627,38.3092,38.2239,38.2549,32657.0
2018-02-21 10:40:00,49.33,49.41,49.29,49.33,38304.0,38.2549,38.317,38.2239,38.2549,38304.0
2018-02-21 10:50:00,49.34,49.37,49.29,49.34,23957.0,38.2627,38.2859,38.2239,38.2627,23957.0
2018-02-21 11:00:00,49.35,49.44,49.34,49.38,25561.0,38.2704,38.3402,38.2627,38.2937,25561.0
2018-02-21 11:10:00,49.38,49.4,49.32,49.35,24156.0,38.2937,38.3092,38.2472,38.2704,24156.0
2018-02-21 11:20:00,49.36,49.38,49.33,49.35,20615.0,38.2782,38.2937,38.2549,38.2704,20615.0
2018-02-21 11:30:00,49.34,49.42,49.29,49.42,19222.0,38.2627,38.3247,38.2239,38.3247,19222.0
2018-02-21 11:40:00,49.42,49.43,49.22,49.23,36843.0,38.3247,38.3325,38.1696,38.1774,36843.0
2018-02-21 11:50:00,49.23,49.34,49.22,49.26,13800.0,38.1774,38.2627,38.1696,38.2006,13800.0
2018-02-21 12:00:00,49.26,49.28,49.17,49.21,35298.0,38.2006,38.2161,38.1308,38.1619,35298.0
2018-02-21 12:10:00,49.2,49.24,49.17,49.24,12469.0,38.1541,38.1851,38.1308,38.1851,12469.0
2018-02-21 12:20:00,49.23,49.26,49.18,49.25,16133.0,38.1774,38.2006,38.1386,38.1929,16133.0
2018-02-21 12:30:00,49.25,49.3,49.24,49.28,23757.0,38.1929,38.2317,38.1851,38.2161,23757.0
2018-02-21 12:40:00,49.27,49.37,49.26,49.36,12578.0,38.2084,38.2859,38.2006,38.2782,12578.0
2018-02-21 12:50:00,49.36,49.38,49.33,49.36,11587.0,38.2782,38.2937,38.2549,38.2782,11587.0
2018-02-21 13:00:00,49.36,49.43,49.34,49.39,19176.0,38.2782,38.3325,38.2627,38.3014,19176.0
2018-02-21 13:10:00,49.4,49.4,49.37,49.38,14275.0,38.3092,38.3092,38.2859,38.2937,14275.0
2018-02-21 13:20:00,49.38,49.38,49.32,49.34,9600.0,38.2937,38.2937,38.2472,38.2627,9600.0
2018-02-21 13:30:00,49.33,49.33,49.21,49.21,20997.0,38.2549,38.2549,38.1619,38.1619,20997.0
2018-02-21 13:40:00,49.21,49.28,49.21,49.28,16397.0,38.1619,38.2161,38.1619,38.2161,16397.0
2018-02-21 13:50:00,49.28,49.32,49.28,49.28,9983.0,38.2161,38.2472,38.2161,38.2161,9983.0
2018-02-21 14:00:00,49.28,49.61,49.27,49.5,36280.0,38.2161,38.4721,38.2084,38.3868,36280.0
2018-02-21 14:10:00,49.5,49.54,49.4,49.46,23175.0,38.3868,38.4178,38.3092,38.3557,23175.0
2018-02-21 14:20:00,49.46,49.48,49.36,49.36,26645.0,38.3557,38.3712,38.2782,38.2782,26645.0
2018-02-21 14:30:00,49.35,49.37,49.28,49.31,27481.0,38.2704,38.2859,38.2161,38.2394,27481.0
2018-02-21 14:40:00,49.31,49.35,49.14,49.14,23815.0,38.2394,38.2704,38.1076,38.1076,23815.0
2018-02-21 14:50:00,49.12,49.18,49.1,49.15,27178.0,38.0921,38.1386,38.0766,38.1153,27178.0
2018-02-21 15:00:00,49.15,49.15,48.91,48.93,68166.0,38.1153,38.1153,37.9292,37.9447,68166.0
2018-02-21 15:10:00,48.93,49.02,48.85,49.0,53194.0,37.9447,38.0145,37.8827,37.999,53194.0
2018-02-21 15:20:00,49.01,49.04,48.9,49.0,42178.0,38.0068,38.03,37.9215,37.999,42178.0
2018-02-21 15:30:00,48.99,49.12,48.8,48.81,65090.0,37.9913,38.0921,37.8439,37.8517,65090.0
2018-02-21 15:40:00,48.81,48.89,48.69,48.78,134105.0,37.8517,37.9137,37.7586,37.8284,134105.0
2018-02-21 15:50:00,48.77,48.77,48.49,48.51,262891.0,37.8206,37.8206,37.6035,37.619,262891.0
2018-02-22 09:30:00,48.68,48.78,48.42,48.72,52021.0,37.7508,37.8284,37.5492,37.7819,52021.0
2018-02-22 09:40:00,48.76,48.92,48.67,48.7,32716.0,37.8129,37.937,37.7431,37.7664,32716.0
2018-02-22 09:50:00,48.7,48.96,48.65,48.96,32351.0,37.7664,37.968,37.7276,37.968,32351.0
2018-02-22 10:00:00,48.95,49.06,48.88,49.0,25358.0,37.9602,38.0455,37.9059,37.999,25358.0
2018-02-22 10:10:00,49.0,49.02,48.88,48.93,33658.0,37.999,38.0145,37.9059,37.9447,33658.0
2018-02-22 10:20:00,48.93,49.02,48.93,48.98,27499.0,37.9447,38.0145,37.9447,37.9835,27499.0
2018-02-22 10:30:00,48.98,49.07,48.94,49.07,33110.0,37.9835,38.0533,37.9525,38.0533,33110.0
2018-02-22 10:40:00,49.07,49.13,48.97,49.09,55297.0,38.0533,38.0998,37.9757,38.0688,55297.0
2018-02-22 10:50:00,49.1,49.2,49.09,49.15,30017.0,38.0766,38.1541,38.0688,38.1153,30017.0
2018-02-22 11:00:00,49.14,49.14,48.95,49.08,33039.0,38.1076,38.1076,37.9602,38.061,33039.0
2018-02-22 11:10:00,49.07,49.24,49.02,49.21,37885.0,38.0533,38.1851,38.0145,38.1619,37885.0
2018-02-22 11:20:00,49.21,49.23,49.1,49.1,30247.0,38.1619,38.1774,38.0766,38.0766,30247.0
2018-02-22 11:30:00,49.11,49.13,49.05,49.13,20063.0,38.0843,38.0998,38.0378,38.0998,20063.0
2018-02-22 11:40:00,49.13,49.16,48.96,48.97,27731.0,38.0998,38.1231,37.968,37.9757,27731.0
2018-02-22 11:50:00,48.96,49.14,48.95,49.13,28840.0,37.968,38.1076,37.9602,38.0998,28840.0
2018-02-22 12:00:00,49.13,49.2,49.1,49.13,26286.0,38.0998,38.1541,38.0766,38.0998,26286.0
2018-02-22 12:10:00,49.13,49.24,49.11,49.21,29199.0,38.0998,38.1851,38.0843,38.1619,29199.0
2018-02-22 12:20:00,49.2,49.24,49.14,49.15,23704.0,38.1541,38.1851,38.1076,38.1153,23704.0
2018-02-22 12:30:00,49.15,49.26,49.14,49.25,20631.0,38.1153,38.2006,38.1076,38.1929,20631.0
2018-02-22 12:40:00,49.26,49.31,49.22,49.23,26464.0,38.2006,38.2394,38.1696,38.1774,26464.0
2018-02-22 12:50:00,49.21,49.31,49.18,49.25,30642.0,38.1619,38.2394,38.1386,38.1929,30642.0
2018-02-22 13:00:00,49.25,49.3,49.24,49.29,33650.0,38.1929,38.2317,38.1851,38.2239,33650.0
2018-02-22 13:10:00,49.29,49.3,49.18,49.19,35816.0,38.2239,38.2317,38.1386,38.1463,35816.0
2018-02-22 13:20:00,49.18,49.32,49.18,49.3,36066.0,38.1386,38.2472,38.1386,38.2317,36066.0
2018-02-22 13:30:00,49.3,49.3,49.19,49.22,24731.0,38.2317,38.2317,38.1463,38.1696,24731.0
2018-02-22 13:40:00,49.22,49.26,49.17,49.23,60229.0,38.1696,38.2006,38.1308,38.1774,60229.0
2018-02-22 13:50:00,49.23,49.39,49.21,49.37,52283.0,38.1774,38.3014,38.1619,38.2859,52283.0
2018-02-22 14:00:00,49.37,49.4,49.24,49.24,71287.0,38.2859,38.3092,38.1851,38.1851,71287.0
2018-02-22 14:10:00,49.23,49.33,49.22,49.31,36451.0,38.1774,38.2549,38.1696,38.2394,36451.0
2018-02-22 14:20:00,49.31,49.44,49.25,49.43,44517.0,38.2394,38.3402,38.1929,38.3325,44517.0
2018-02-22 14:30:00,49.43,49.46,49.34,49.4,63124.0,38.3325,38.3557,38.2627,38.3092,63124.0
2018-02-22 14:40:00,49.4,49.42,49.26,49.33,97125.0,38.3092,38.3247,38.2006,38.2549,97125.0
2018-02-22 14:50:00,49.33,49.38,49.18,49.19,75543.0,38.2549,38.2937,38.1386,38.1463,75543.0
2018-02-22 15:00:00,49.18,49.28,49.18,49.27,56690.0,38.1386,38.2161,38.1386,38.2084,56690.0
2018-02-22 15:10:00,49.27,49.34,49.2,49.29,92560.0,38.2084,38.2627,38.1541,38.2239,92560.0
2018-02-22 15:20:00,49.28,49.36,49.26,49.26,75425.0,38.2161,38.2782,38.2006,38.2006,75425.0
2018-02-22 15:30:00,49.27,49.32,49.22,49.3,128826.0,38.2084,38.2472,38.1696,38.2317,128826.0
2018-02-22 15:40:00,49.3,49.38,49.07,49.08,175030.0,38.2317,38.2937,38.0533,38.061,175030.0
2018-02-22 15:50:00,49.07,49.31,49.07,49.19,293777.0,38.0533,38.2394,38.0533,38.1463,293777.0
2018-02-23 09:30:00,49.01,49.24,48.71,48.86,92584.0,38.0068,38.1851,37.7741,37.8904,92584.0
2018-02-23 09:40:00,48.91,48.91,48.55,48.73,70349.0,37.9292,37.9292,37.65,37.7896,70349.0
2018-02-23 09:50:00,48.71,49.08,48.71,48.97,40145.0,37.7741,38.061,37.7741,37.9757,40145.0
2018-02-23 10:00:00,49.0,49.22,48.97,49.18,30402.0,37.999,38.1696,37.9757,38.1386,30402.0
2018-02-23 10:10:00,49.18,49.39,49.15,49.35,53515.0,38.1386,38.3014,38.1153,38.2704,53515.0
2018-02-23 10:20:00,49.35,49.57,49.33,49.45,69779.0,38.2704,38.441,38.2549,38.348,69779.0
2018-02-23 10:30:00,49.46,49.62,49.44,49.56,31993.0,38.3557,38.4798,38.3402,38.4333,31993.0
2018-02-23 10:40:00,49.58,49.71,49.58,49.71,36894.0,38.4488,38.5496,38.4488,38.5496,36894.0
2018-02-23 10:50:00,49.73,49.84,49.71,49.75,40088.0,38.5651,38.6504,38.5496,38.5806,40088.0
2018-02-23 11:00:00,49.74,49.94,49.74,49.87,45895.0,38.5729,38.728,38.5729,38.6737,45895.0
2018-02-23 11:10:00,49.85,50.06,49.79,50.06,67103.0,38.6582,38.821,38.6116,38.821,67103.0
2018-02-23 11:20:00,50.05,50.29,49.99,50.23,78316.0,38.8133,38.9994,38.7667,38.9529,78316.0
2018-02-23 11:30:00,50.22,50.26,50.13,50.26,31340.0,38.9451,38.9761,38.8753,38.9761,31340.0
2018-02-23 11:40:00,50.25,50.25,50.15,50.19,39257.0,38.9684,38.9684,38.8908,38.9218,39257.0
2018-02-23 11:50:00,50.2,50.56,50.2,50.51,81083.0,38.9296,39.2088,38.9296,39.17,81083.0
2018-02-23 12:00:00,50.49,50.49,50.27,50.29,38353.0,39.1545,39.1545,38.9839,38.9994,38353.0
2018-02-23 12:10:00,50.29,50.32,50.23,50.25,28674.0,38.9994,39.0227,38.9529,38.9684,28674.0
2018-02-23 12:20:00,50.24,50.34,50.24,50.27,26899.0,38.9606,39.0382,38.9606,38.9839,26899.0
2018-02-23 12:30:00,50.29,50.29,50.2,50.29,25335.0,38.9994,38.9994,38.9296,38.9994,25335.0
2018-02-23 12:40:00,50.3,50.3,50.23,50.28,36699.0,39.0071,39.0071,38.9529,38.9916,36699.0
2018-02-23 12:50:00,50.28,50.34,50.25,50.33,20738.0,38.9916,39.0382,38.9684,39.0304,20738.0
2018-02-23 13:00:00,50.31,50.32,50.25,50.27,26726.0,39.0149,39.0227,38.9684,38.9839,26726.0
2018-02-23 13:10:00,50.28,50.33,50.25,50.31,27945.0,38.9916,39.0304,38.9684,39.0149,27945.0
2018-02-23 13:20:00,50.31,50.33,50.24,50.24,61363.0,39.0149,39.0304,38.9606,38.9606,61363.0
2018-02-23 13:30:00,50.25,50.32,50.23,50.25,40817.0,38.9684,39.0227,38.9529,38.9684,40817.0
2018-02-23 13:40:00,50.25,50.28,50.22,50.25,25856.0,38.9684,38.9916,38.9451,38.9684,25856.0
2018-02-23 13:50:00,50.25,50.27,50.21,50.26,24841.0,38.9684,38.9839,38.9373,38.9761,24841.0
2018-02-23 14:00:00,50.25,50.25,50.13,50.16,33541.0,38.9684,38.9684,38.8753,38.8986,33541.0
2018-02-23 14:10:00,50.16,50.23,50.16,50.19,46236.0,38.8986,38.9529,38.8986,38.9218,46236.0
2018-02-23 14:20:00,50.19,50.2,50.1,50.16,29647.0,38.9218,38.9296,38.852,38.8986,29647.0
2018-02-23 14:30:00,50.15,50.22,50.13,50.15,33086.0,38.8908,38.9451,38.8753,38.8908,33086.0
2018-02-23 14:40:00,50.16,50.21,50.14,50.18,27867.0,38.8986,38.9373,38.8831,38.9141,27867.0
2018-02-23 14:50:00,50.19,50.28,50.18,50.27,38373.0,38.9218,38.9916,38.9141,38.9839,38373.0
2018-02-23 15:00:00,50.27,50.3,50.22,50.3,29385.0,38.9839,39.0071,38.9451,39.0071,29385.0
2018-02-23 15:10:00,50.3,50.32,50.23,50.3,39218.0,39.0071,39.0227,38.9529,39.0071,39218.0
2018-02-23 15:20:00,50.31,50.42,50.3,50.4,45329.0,39.0149,39.1002,39.0071,39.0847,45329.0
2018-02-23 15:30:00,50.4,50.41,50.35,50.36,59816.0,39.0847,39.0924,39.0459,39.0537,59816.0
2018-02-23 15:40:00,50.36,50.5,50.36,50.5,127426.0,39.0537,39.1622,39.0537,39.1622,127426.0
2018-02-23 15:50:00,50.5,50.55,50.43,50.53,224223.0,39.1622,39.201,39.108,39.1855,224223.0
2018-02-26 09:30:00,50.59,50.85,50.47,50.74,105672.0,39.232,39.4337,39.139,39.3484,105672.0
2018-02-26 09:40:00,50.76,50.76,50.44,50.48,65839.0,39.3639,39.3639,39.1157,39.1467,65839.0
2018-02-26 09:50:00,50.49,50.58,50.33,50.4,64918.0,39.1545,39.2243,39.0304,39.0847,64918.0
2018-02-26 10:00:00,50.4,50.68,50.38,50.63,59777.0,39.0847,39.3018,39.0692,39.2631,59777.0
2018-02-26 10:10:00,50.62,50.62,50.42,50.5,46728.0,39.2553,39.2553,39.1002,39.1622,46728.0
2018-02-26 10:20:00,50.5,50.6,50.46,50.5,42974.0,39.1622,39.2398,39.1312,39.1622,42974.0
2018-02-26 10:30:00,50.5,50.63,50.49,50.63,51103.0,39.1622,39.2631,39.1545,39.2631,51103.0
2018-02-26 10:40:00,50.64,50.66,50.54,50.57,34577.0,39.2708,39.2863,39.1933,39.2165,34577.0
2018-02-26 10:50:00,50.58,50.61,50.51,50.61,40077.0,39.2243,39.2475,39.17,39.2475,40077.0
2018-02-26 11:00:00,50.6,50.76,50.58,50.74,76480.0,39.2398,39.3639,39.2243,39.3484,76480.0
2018-02-26 11:10:00,50.74,50.76,50.66,50.72,38480.0,39.3484,39.3639,39.2863,39.3328,38480.0
2018-02-26 11:20:00,50.71,50.73,50.62,50.7,56338.0,39.3251,39.3406,39.2553,39.3173,56338.0
2018-02-26 11:30:00,50.7,50.72,50.64,50.71,29561.0,39.3173,39.3328,39.2708,39.3251,29561.0
2018-02-26 11:40:00,50.71,50.76,50.69,50.72,54397.0,39.3251,39.3639,39.3096,39.3328,54397.0
2018-02-26 11:50:00,50.72,50.73,50.66,50.68,23303.0,39.3328,39.3406,39.2863,39.3018,23303.0
2018-02-26 12:00:00,50.65,50.69,50.59,50.65,27510.0,39.2786,39.3096,39.232,39.2786,27510.0
2018-02-26 12:10:00,50.65,50.71,50.63,50.7,30234.0,39.2786,39.3251,39.2631,39.3173,30234.0
2018-02-26 12:20:00,50.7,50.73,50.63,50.69,20888.0,39.3173,39.3406,39.2631,39.3096,20888.0
2018-02-26 12:30:00,50.69,50.7,50.54,50.55,23352.0,39.3096,39.3173,39.1933,39.201,23352.0
2018-02-26 12:40:00,50.55,50.56,50.48,50.51,24826.0,39.201,39.2088,39.1467,39.17,24826.0
2018-02-26 12:50:00,50.51,50.56,50.5,50.5,21237.0,39.17,39.2088,39.1622,39.1622,21237.0
2018-02-26 13:00:00,50.49,50.51,50.45,50.51,23918.0,39.1545,39.17,39.1235,39.17,23918.0
2018-02-26 13:10:00,50.51,50.54,50.45,50.48,17953.0,39.17,39.1933,39.1235,39.1467,17953.0
2018-02-26 13:20:00,50.49,50.57,50.46,50.51,28292.0,39.1545,39.2165,39.1312,39.17,28292.0
2018-02-26 13:30:00,50.52,50.54,50.43,50.45,21658.0,39.1778,39.1933,39.108,39.1235,21658.0
2018-02-26 13:40:00,50.46,50.47,50.38,50.41,26455.0,39.1312,39.139,39.0692,39.0924,26455.0
2018-02-26 13:50:00,50.41,50.54,50.4,50.49,21305.0,39.0924,39.1933,39.0847,39.1545,21305.0
2018-02-26 14:00:00,50.5,50.53,50.45,50.52,28253.0,39.1622,39.1855,39.1235,39.1778,28253.0
2018-02-26 14:10:00,50.53,50.71,50.48,50.5,27583.0,39.1855,39.3251,39.1467,39.1622,27583.0
2018-02-26 14:20:00,50.49,50.54,50.47,50.48,23290.0,39.1545,39.1933,39.139,39.1467,23290.0
2018-02-26 14:30:00,50.49,50.51,50.42,50.42,26516.0,39.1545,39.17,39.1002,39.1002,26516.0
2018-02-26 14:40:00,50.42,50.51,50.42,50.47,22020.0,39.1002,39.17,39.1002,39.139,22020.0
2018-02-26 14:50:00,50.47,50.48,50.43,50.45,82076.0,39.139,39.1467,39.108,39.1235,82076.0
2018-02-26 15:00:00,50.45,50.48,50.42,50.46,53386.0,39.1235,39.1467,39.1002,39.1312,53386.0
2018-02-26 15:10:00,50.47,50.55,50.47,50.5,43247.0,39.139,39.201,39.139,39.1622,43247.0
2018-02-26 15:20:00,50.5,50.54,50.4,50.4,93382.0,39.1622,39.1933,39.0847,39.0847,93382.0
2018-02-26 15:30:00,50.4,50.42,50.24,50.25,176629.0,39.0847,39.1002,38.9606,38.9684,176629.0
2018-02-26 15:40:00,50.25,50.28,50.15,50.17,157771.0,38.9684,38.9916,38.8908,38.9063,157771.0
2018-02-26 15:50:00,50.17,50.3,50.14,50.28,231293.0,38.9063,39.0071,38.8831,38.9916,231293.0
2018-02-27 09:30:00,50.28,50.41,50.16,50.28,77248.0,38.9916,39.0924,38.8986,38.9916,77248.0
2018-02-27 09:40:00,50.29,50.31,50.02,50.16,121308.0,38.9994,39.0149,38.79,38.8986,121308.0
2018-02-27 09:50:00,50.17,50.17,49.98,49.98,51581.0,38.9063,38.9063,38.759,38.759,51581.0
2018-02-27 10:00:00,49.99,50.01,49.55,49.77,139908.0,38.7667,38.7823,38.4255,38.5961,139908.0
2018-02-27 10:10:00,49.78,49.85,49.7,49.78,54565.0,38.6039,38.6582,38.5418,38.6039,54565.0
2018-02-27 10:20:00,49.79,49.98,49.78,49.91,39080.0,38.6116,38.759,38.6039,38.7047,39080.0
2018-02-27 10:30:00,49.94,50.01,49.87,49.89,68921.0,38.728,38.7823,38.6737,38.6892,68921.0
2018-02-27 10:40:00,49.89,49.89,49.54,49.69,113202.0,38.6892,38.6892,38.4178,38.5341,113202.0
2018-02-27 10:50:00,49.68,49.7,49.34,49.52,53321.0,38.5263,38.5418,38.2627,38.4023,53321.0
2018-02-27 11:00:00,49.52,49.57,49.45,49.55,75822.0,38.4023,38.441,38.348,38.4255,75822.0
2018-02-27 11:10:00,49.55,49.57,49.38,49.39,44756.0,38.4255,38.441,38.2937,38.3014,44756.0
2018-02-27 11:20:00,49.39,49.41,49.21,49.35,54503.0,38.3014,38.317,38.1619,38.2704,54503.0
2018-02-27 11:30:00,49.36,49.43,49.27,49.4,124812.0,38.2782,38.3325,38.2084,38.3092,124812.0
2018-02-27 11:40:00,49.39,49.42,49.31,49.34,100515.0,38.3014,38.3247,38.2394,38.2627,100515.0
2018-02-27 11:50:00,49.34,49.42,49.24,49.26,53899.0,38.2627,38.3247,38.1851,38.2006,53899.0
2018-02-27 12:00:00,49.25,49.26,49.15,49.18,48472.0,38.1929,38.2006,38.1153,38.1386,48472.0
2018-02-27 12:10:00,49.17,49.2,49.07,49.1,38671.0,38.1308,38.1541,38.0533,38.0766,38671.0
2018-02-27 12:20:00,49.1,49.22,49.02,49.19,33631.0,38.0766,38.1696,38.0145,38.1463,33631.0
2018-02-27 12:30:00,49.19,49.31,49.14,49.15,48478.0,38.1463,38.2394,38.1076,38.1153,48478.0
2018-02-27 12:40:00,49.15,49.15,49.03,49.1,45840.0,38.1153,38.1153,38.0223,38.0766,45840.0
2018-02-27 12:50:00,49.11,49.22,49.11,49.22,41239.0,38.0843,38.1696,38.0843,38.1696,41239.0
2018-02-27 13:00:00,49.21,49.23,49.12,49.2,43068.0,38.1619,38.1774,38.0921,38.1541,43068.0
2018-02-27 13:10:00,49.19,49.24,49.15,49.18,22985.0,38.1463,38.1851,38.1153,38.1386,22985.0
2018-02-27 13:20:00,49.19,49.23,49.14,49.15,258473.0,38.1463,38.1774,38.1076,38.1153,258473.0
2018-02-27 13:30:00,49.16,49.23,49.04,49.05,54471.0,38.1231,38.1774,38.03,38.0378,54471.0
2018-02-27 13:40:00,49.05,49.09,48.96,48.99,50621.0,38.0378,38.0688,37.968,37.9913,50621.0
2018-02-27 13:50:00,48.98,49.04,48.9,49.01,40105.0,37.9835,38.03,37.9215,38.0068,40105.0
2018-02-27 14:00:00,49.01,49.03,48.88,48.98,43692.0,38.0068,38.0223,37.9059,37.9835,43692.0
2018-02-27 14:10:00,48.99,49.1,48.95,49.06,41036.0,37.9913,38.0766,37.9602,38.0455,41036.0
2018-02-27 14:20:00,49.06,49.09,48.98,49.07,41974.0,38.0455,38.0688,37.9835,38.0533,41974.0
2018-02-27 14:30:00,49.06,49.11,49.01,49.05,56513.0,38.0455,38.0843,38.0068,38.0378,56513.0
2018-02-27 14:40:00,49.07,49.07,48.96,48.98,51836.0,38.0533,38.0533,37.968,37.9835,51836.0
2018-02-27 14:50:00,48.98,49.08,48.96,49.01,54276.0,37.9835,38.061,37.968,38.0068,54276.0
2018-02-27 15:00:00,49.01,49.02,48.91,48.92,56464.0,38.0068,38.0145,37.9292,37.937,56464.0
2018-02-27 15:10:00,48.92,49.0,48.92,48.98,48171.0,37.937,37.999,37.937,37.9835,48171.0
2018-02-27 15:20:00,48.97,49.03,48.89,48.97,62399.0,37.9757,38.0223,37.9137,37.9757,62399.0
2018-02-27 15:30:00,48.97,49.01,48.88,48.96,99750.0,37.9757,38.0068,37.9059,37.968,99750.0
2018-02-27 15:40:00,48.95,48.98,48.82,48.92,124935.0,37.9602,37.9835,37.8594,37.937,124935.0
2018-02-27 15:50:00,48.92,48.93,48.78,48.78,295727.0,37.937,37.9447,37.8284,37.8284,295727.0
2018-02-28 09:30:00,48.97,49.09,48.74,49.01,135199.0,37.9757,38.0688,37.7974,38.0068,135199.0
2018-02-28 09:40:00,49.02,49.03,48.89,48.93,106268.0,38.0145,38.0223,37.9137,37.9447,106268.0
2018-02-28 09:50:00,48.93,49.28,48.93,49.21,70736.0,37.9447,38.2161,37.9447,38.1619,70736.0
2018-02-28 10:00:00,49.21,49.23,49.09,49.09,41423.0,38.1619,38.1774,38.0688,38.0688,41423.0
2018-02-28 10:10:00,49.08,49.14,48.98,48.98,40325.0,38.061,38.1076,37.9835,37.9835,40325.0
2018-02-28 10:20:00,48.99,49.02,48.92,48.97,46623.0,37.9913,38.0145,37.937,37.9757,46623.0
2018-02-28 10:30:00,48.96,49.08,48.94,49.04,39235.0,37.968,38.061,37.9525,38.03,39235.0
2018-02-28 10:40:00,49.04,49.06,48.92,48.92,35918.0,38.03,38.0455,37.937,37.937,35918.0
2018-02-28 10:50:00,48.92,48.95,48.74,48.79,43214.0,37.937,37.9602,37.7974,37.8362,43214.0
2018-02-28 11:00:00,48.8,48.83,48.68,48.69,44561.0,37.8439,37.8672,37.7508,37.7586,44561.0
2018-02-28 11:10:00,48.68,48.85,48.67,48.84,60233.0,37.7508,37.8827,37.7431,37.8749,60233.0
2018-02-28 11:20:00,48.84,48.92,48.81,48.9,29124.0,37.8749,37.937,37.8517,37.9215,29124.0
2018-02-28 11:30:00,48.9,48.91,48.7,48.77,32640.0,37.9215,37.9292,37.7664,37.8206,32640.0
2018-02-28 11:40:00,48.77,48.88,48.75,48.88,29789.0,37.8206,37.9059,37.8051,37.9059,29789.0
2018-02-28 11:50:00,48.89,48.94,48.85,48.9,25631.0,37.9137,37.9525,37.8827,37.9215,25631.0
2018-02-28 12:00:00,48.9,48.95,48.85,48.91,32729.0,37.9215,37.9602,37.8827,37.9292,32729.0
2018-02-28 12:10:00,48.91,48.91,48.81,48.81,22346.0,37.9292,37.9292,37.8517,37.8517,22346.0
2018-02-28 12:20:00,48.81,48.85,48.75,48.78,33172.0,37.8517,37.8827,37.8051,37.8284,33172.0
2018-02-28 12:30:00,48.77,48.9,48.76,48.89,37255.0,37.8206,37.9215,37.8129,37.9137,37255.0
2018-02-28 12:40:00,48.89,48.92,48.85,48.9,25845.0,37.9137,37.937,37.8827,37.9215,25845.0
2018-02-28 12:50:00,48.9,48.91,48.82,48.86,23178.0,37.9215,37.9292,37.8594,37.8904,23178.0
2018-02-28 13:00:00,48.86,48.9,48.81,48.84,23788.0,37.8904,37.9215,37.8517,37.8749,23788.0
2018-02-28 13:10:00,48.85,48.86,48.81,48.81,23310.0,37.8827,37.8904,37.8517,37.8517,23310.0
2018-02-28 13:20:00,48.82,48.87,48.79,48.84,29746.0,37.8594,37.8982,37.8362,37.8749,29746.0
2018-02-28 13:30:00,48.84,48.85,48.8,48.81,25268.0,37.8749,37.8827,37.8439,37.8517,25268.0
2018-02-28 13:40:00,48.81,48.88,48.79,48.8,35507.0,37.8517,37.9059,37.8362,37.8439,35507.0
2018-02-28 13:50:00,48.8,48.88,48.79,48.88,30134.0,37.8439,37.9059,37.8362,37.9059,30134.0
2018-02-28 14:00:00,48.88,48.95,48.86,48.91,30930.0,37.9059,37.9602,37.8904,37.9292,30930.0
2018-02-28 14:10:00,48.91,49.01,48.9,49.01,34468.0,37.9292,38.0068,37.9215,38.0068,34468.0
2018-02-28 14:20:00,49.01,49.07,48.97,49.01,36453.0,38.0068,38.0533,37.9757,38.0068,36453.0
2018-02-28 14:30:00,49.01,49.01,48.89,48.9,42599.0,38.0068,38.0068,37.9137,37.9215,42599.0
2018-02-28 14:40:00,48.89,48.97,48.86,48.87,35771.0,37.9137,37.9757,37.8904,37.8982,35771.0
2018-02-28 14:50:00,48.87,48.9,48.83,48.83,55358.0,37.8982,37.9215,37.8672,37.8672,55358.0
2018-02-28 15:00:00,48.84,48.9,48.81,48.88,42737.0,37.8749,37.9215,37.8517,37.9059,42737.0
2018-02-28 15:10:00,48.89,48.92,48.74,48.74,46227.0,37.9137,37.937,37.7974,37.7974,46227.0
2018-02-28 15:20:00,48.73,48.75,48.68,48.73,84533.0,37.7896,37.8051,37.7508,37.7896,84533.0
2018-02-28 15:30:00,48.73,48.74,48.62,48.74,62654.0,37.7896,37.7974,37.7043,37.7974,62654.0
2018-02-28 15:40:00,48.75,48.75,48.5,48.61,195719.0,37.8051,37.8051,37.6113,37.6966,195719.0
2018-02-28 15:50:00,48.6,48.63,48.42,48.42,254644.0,37.6888,37.7121,37.5492,37.5492,254644.0
2018-03-01 09:30:00,48.47,48.76,48.3,48.72,65498.0,37.588,37.8129,37.4562,37.7819,65498.0
2018-03-01 09:40:00,48.73,49.02,48.71,48.96,79880.0,37.7896,38.0145,37.7741,37.968,79880.0
2018-03-01 09:50:00,48.97,48.99,48.75,48.92,78088.0,37.9757,37.9913,37.8051,37.937,78088.0
2018-03-01 10:00:00,48.89,48.94,48.59,48.67,72900.0,37.9137,37.9525,37.6811,37.7431,72900.0
2018-03-01 10:10:00,48.66,48.78,48.62,48.66,84788.0,37.7353,37.8284,37.7043,37.7353,84788.0
2018-03-01 10:20:00,48.66,48.74,48.54,48.73,54839.0,37.7353,37.7974,37.6423,37.7896,54839.0
2018-03-01 10:30:00,48.74,48.9,48.74,48.82,62315.0,37.7974,37.9215,37.7974,37.8594,62315.0
2018-03-01 10:40:00,48.83,48.87,48.65,48.66,47706.0,37.8672,37.8982,37.7276,37.7353,47706.0
2018-03-01 10:50:00,48.66,48.74,48.6,48.61,58595.0,37.7353,37.7974,37.6888,37.6966,58595.0
2018-03-01 11:00:00,48.6,48.65,48.53,48.6,37997.0,37.6888,37.7276,37.6345,37.6888,37997.0
2018-03-01 11:10:00,48.6,48.6,48.44,48.49,49602.0,37.6888,37.6888,37.5647,37.6035,49602.0
2018-03-01 11:20:00,48.5,48.5,48.38,48.45,98736.0,37.6113,37.6113,37.5182,37.5725,98736.0
2018-03-01 11:30:00,48.46,48.46,48.27,48.3,62630.0,37.5802,37.5802,37.4329,37.4562,62630.0
2018-03-01 11:40:00,48.3,48.42,48.29,48.38,68700.0,37.4562,37.5492,37.4484,37.5182,68700.0
2018-03-01 11:50:00,48.37,48.41,48.3,48.3,66922.0,37.5104,37.5415,37.4562,37.4562,66922.0
2018-03-01 12:00:00,48.32,48.34,48.13,48.17,84394.0,37.4717,37.4872,37.3243,37.3553,84394.0
2018-03-01 12:10:00,48.17,48.29,48.14,48.21,62703.0,37.3553,37.4484,37.3321,37.3864,62703.0
2018-03-01 12:20:00,48.21,48.26,48.14,48.16,48732.0,37.3864,37.4251,37.3321,37.3476,48732.0
2018-03-01 12:30:00,48.16,48.21,48.09,48.18,44857.0,37.3476,37.3864,37.2933,37.3631,44857.0
2018-03-01 12:40:00,48.18,48.25,48.1,48.25,52965.0,37.3631,37.4174,37.3011,37.4174,52965.0
2018-03-01 12:50:00,48.25,48.26,48.13,48.19,56207.0,37.4174,37.4251,37.3243,37.3709,56207.0
2018-03-01 13:00:00,48.18,48.19,47.94,47.97,83097.0,37.3631,37.3709,37.177,37.2003,83097.0
2018-03-01 13:10:00,47.97,48.12,47.92,48.11,39028.0,37.2003,37.3166,37.1615,37.3088,39028.0
2018-03-01 13:20:00,48.12,48.17,48.08,48.13,38098.0,37.3166,37.3553,37.2856,37.3243,38098.0
2018-03-01 13:30:00,48.12,48.21,48.11,48.18,43502.0,37.3166,37.3864,37.3088,37.3631,43502.0
2018-03-01 13:40:00,48.17,48.2,48.1,48.14,43509.0,37.3553,37.3786,37.3011,37.3321,43509.0
2018-03-01 13:50:00,48.15,48.21,48.04,48.1,45602.0,37.3398,37.3864,37.2545,37.3011,45602.0
2018-03-01 14:00:00,48.12,48.14,47.98,48.08,57177.0,37.3166,37.3321,37.208,37.2856,57177.0
2018-03-01 14:10:00,48.08,48.13,47.99,48.08,48653.0,37.2856,37.3243,37.2158,37.2856,48653.0
2018-03-01 14:20:00,48.09,48.14,48.04,48.14,62034.0,37.2933,37.3321,37.2545,37.3321,62034.0
2018-03-01 14:30:00,48.14,48.15,48.05,48.06,55849.0,37.3321,37.3398,37.2623,37.27,55849.0
2018-03-01 14:40:00,48.07,48.2,48.07,48.12,68849.0,37.2778,37.3786,37.2778,37.3166,68849.0
2018-03-01 14:50:00,48.13,48.16,48.06,48.1,73927.0,37.3243,37.3476,37.27,37.3011,73927.0
2018-03-01 15:00:00,48.09,48.2,48.08,48.19,111392.0,37.2933,37.3786,37.2856,37.3709,111392.0
2018-03-01 15:10:00,48.18,48.36,48.18,48.33,65259.0,37.3631,37.5027,37.3631,37.4794,65259.0
2018-03-01 15:20:00,48.34,48.39,48.29,48.34,69807.0,37.4872,37.526,37.4484,37.4872,69807.0
2018-03-01 15:30:00,48.34,48.36,48.2,48.23,97224.0,37.4872,37.5027,37.3786,37.4019,97224.0
2018-03-01 15:40:00,48.2,48.39,48.14,48.39,184122.0,37.3786,37.526,37.3321,37.526,184122.0
2018-03-01 15:50:00,48.4,48.45,48.29,48.29,391646.0,37.5337,37.5725,37.4484,37.4484,391646.0
2018-03-02 09:30:00,48.27,48.58,48.21,48.23,92965.0,37.4329,37.6733,37.3864,37.4019,92965.0
2018-03-02 09:40:00,48.22,48.35,48.16,48.21,126473.0,37.3941,37.4949,37.3476,37.3864,126473.0
2018-03-02 09:50:00,48.22,48.25,48.07,48.12,43311.0,37.3941,37.4174,37.2778,37.3166,43311.0
2018-03-02 10:00:00,48.13,48.23,48.05,48.09,46512.0,37.3243,37.4019,37.2623,37.2933,46512.0
2018-03-02 10:10:00,48.1,48.1,47.9,47.91,39700.0,37.3011,37.3011,37.146,37.1537,39700.0
2018-03-02 10:20:00,47.92,48.0,47.85,47.91,33970.0,37.1615,37.2235,37.1072,37.1537,33970.0
2018-03-02 10:30:00,47.92,48.08,47.92,48.01,35287.0,37.1615,37.2856,37.1615,37.2313,35287.0
2018-03-02 10:40:00,48.01,48.02,47.89,47.93,73312.0,37.2313,37.239,37.1382,37.1692,73312.0
2018-03-02 10:50:00,47.92,47.92,47.63,47.63,43264.0,37.1615,37.1615,36.9366,36.9366,43264.0
2018-03-02 11:00:00,47.62,47.68,47.59,47.61,65941.0,36.9288,36.9754,36.9056,36.9211,65941.0
2018-03-02 11:10:00,47.61,47.61,47.45,47.49,48861.0,36.9211,36.9211,36.797,36.828,48861.0
2018-03-02 11:20:00,47.49,47.57,47.42,47.44,117998.0,36.828,36.8901,36.7737,36.7892,117998.0
2018-03-02 11:30:00,47.44,47.45,47.34,47.38,53387.0,36.7892,36.797,36.7117,36.7427,53387.0
2018-03-02 11:40:00,47.39,47.48,47.37,47.46,64171.0,36.7505,36.8203,36.735,36.8048,64171.0
2018-03-02 11:50:00,47.46,47.5,47.41,47.49,45137.0,36.8048,36.8358,36.766,36.828,45137.0
2018-03-02 12:00:00,47.5,47.55,47.44,47.55,41214.0,36.8358,36.8745,36.7892,36.8745,41214.0
2018-03-02 12:10:00,47.54,47.55,47.43,47.47,42393.0,36.8668,36.8745,36.7815,36.8125,42393.0
2018-03-02 12:20:00,47.47,47.55,47.45,47.52,18867.0,36.8125,36.8745,36.797,36.8513,18867.0
2018-03-02 12:30:00,47.53,47.54,47.44,47.48,28185.0,36.859,36.8668,36.7892,36.8203,28185.0
2018-03-02 12:40:00,47.48,47.5,47.43,47.43,37100.0,36.8203,36.8358,36.7815,36.7815,37100.0
2018-03-02 12:50:00,47.44,47.62,47.43,47.57,68342.0,36.7892,36.9288,36.7815,36.8901,68342.0
2018-03-02 13:00:00,47.56,47.57,47.5,47.55,24191.0,36.8823,36.8901,36.8358,36.8745,24191.0
2018-03-02 13:10:00,47.55,47.56,47.51,47.52,35803.0,36.8745,36.8823,36.8435,36.8513,35803.0
2018-03-02 13:20:00,47.53,47.56,47.51,47.51,51719.0,36.859,36.8823,36.8435,36.8435,51719.0
2018-03-02 13:30:00,47.51,47.52,47.44,47.45,32971.0,36.8435,36.8513,36.7892,36.797,32971.0
2018-03-02 13:40:00,47.46,47.56,47.46,47.5,27786.0,36.8048,36.8823,36.8048,36.8358,27786.0
2018-03-02 13:50:00,47.51,47.53,47.39,47.42,26168.0,36.8435,36.859,36.7505,36.7737,26168.0
2018-03-02 14:00:00,47.41,47.44,47.26,47.26,93916.0,36.766,36.7892,36.6497,36.6497,93916.0
2018-03-02 14:10:00,47.27,47.29,47.14,47.14,61234.0,36.6574,36.6729,36.5566,36.5566,61234.0
2018-03-02 14:20:00,47.14,47.21,47.08,47.21,58289.0,36.5566,36.6109,36.5101,36.6109,58289.0
2018-03-02 14:30:00,47.21,47.29,47.2,47.29,41494.0,36.6109,36.6729,36.6031,36.6729,41494.0
2018-03-02 14:40:00,47.3,47.45,47.27,47.45,61384.0,36.6807,36.797,36.6574,36.797,61384.0
2018-03-02 14:50:00,47.45,47.5,47.39,47.41,29574.0,36.797,36.8358,36.7505,36.766,29574.0
2018-03-02 15:00:00,47.4,47.4,47.3,47.38,37639.0,36.7582,36.7582,36.6807,36.7427,37639.0
2018-03-02 15:10:00,47.38,47.39,47.27,47.32,53054.0,36.7427,36.7505,36.6574,36.6962,53054.0
2018-03-02 15:20:00,47.33,47.43,47.32,47.4,68419.0,36.7039,36.7815,36.6962,36.7582,68419.0
2018-03-02 15:30:00,47.39,47.65,47.37,47.65,80010.0,36.7505,36.9521,36.735,36.9521,80010.0
2018-03-02 15:40:00,47.66,47.79,47.59,47.66,205591.0,36.9598,37.0607,36.9056,36.9598,205591.0
2018-03-02 15:50:00,47.66,47.75,47.63,47.7,487303.0,36.9598,37.0296,36.9366,36.9909,487303.0
2018-03-05 09:30:00,47.64,47.74,47.33,47.52,98804.0,36.9443,37.0219,36.7039,36.8513,98804.0
2018-03-05 09:40:00,47.51,47.62,47.41,47.51,134395.0,36.8435,36.9288,36.766,36.8435,134395.0
2018-03-05 09:50:00,47.51,47.56,47.32,47.32,120757.0,36.8435,36.8823,36.6962,36.6962,120757.0
2018-03-05 10:00:00,47.33,47.45,47.25,47.45,107782.0,36.7039,36.797,36.6419,36.797,107782.0
2018-03-05 10:10:00,47.45,47.47,47.31,47.35,82706.0,36.797,36.8125,36.6884,36.7194,82706.0
2018-03-05 10:20:00,47.36,47.48,47.34,47.45,78538.0,36.7272,36.8203,36.7117,36.797,78538.0
2018-03-05 10:30:00,47.45,47.61,47.41,47.55,91037.0,36.797,36.9211,36.766,36.8745,91037.0
2018-03-05 10:40:00,47.55,47.64,47.53,47.62,159112.0,36.8745,36.9443,36.859,36.9288,159112.0
2018-03-05 10:50:00,47.62,47.71,47.58,47.66,42365.0,36.9288,36.9986,36.8978,36.9598,42365.0
2018-03-05 11:00:00,47.66,47.81,47.63,47.8,54865.0,36.9598,37.0762,36.9366,37.0684,54865.0
2018-03-05 11:10:00,47.79,47.79,47.63,47.63,57801.0,37.0607,37.0607,36.9366,36.9366,57801.0
2018-03-05 11:20:00,47.64,47.83,47.63,47.76,51329.0,36.9443,37.0917,36.9366,37.0374,51329.0
2018-03-05 11:30:00,47.76,47.77,47.71,47.75,42861.0,37.0374,37.0452,36.9986,37.0296,42861.0
2018-03-05 11:40:00,47.76,47.85,47.7,47.71,71093.0,37.0374,37.1072,36.9909,36.9986,71093.0
2018-03-05 11:50:00,47.71,47.76,47.7,47.73,56616.0,36.9986,37.0374,36.9909,37.0141,56616.0
2018-03-05 12:00:00,47.72,47.85,47.71,47.84,49415.0,37.0064,37.1072,36.9986,37.0994,49415.0
2018-03-05 12:10:00,47.85,47.87,47.81,47.84,44776.0,37.1072,37.1227,37.0762,37.0994,44776.0
2018-03-05 12:20:00,47.84,47.89,47.83,47.87,89173.0,37.0994,37.1382,37.0917,37.1227,89173.0
2018-03-05 12:30:00,47.87,47.89,47.8,47.87,64146.0,37.1227,37.1382,37.0684,37.1227,64146.0
2018-03-05 12:40:00,47.87,47.9,47.85,47.86,35271.0,37.1227,37.146,37.1072,37.1149,35271.0
2018-03-05 12:50:00,47.86,47.89,47.82,47.83,81334.0,37.1149,37.1382,37.0839,37.0917,81334.0
2018-03-05 13:00:00,47.82,47.89,47.82,47.84,69663.0,37.0839,37.1382,37.0839,37.0994,69663.0
2018-03-05 13:10:00,47.84,47.89,47.83,47.84,73423.0,37.0994,37.1382,37.0917,37.0994,73423.0
2018-03-05 13:20:00,47.85,47.91,47.81,47.89,57214.0,37.1072,37.1537,37.0762,37.1382,57214.0
2018-03-05 13:30:00,47.89,47.9,47.8,47.89,57279.0,37.1382,37.146,37.0684,37.1382,57279.0
2018-03-05 13:40:00,47.88,47.99,47.87,47.89,96662.0,37.1305,37.2158,37.1227,37.1382,96662.0
2018-03-05 13:50:00,47.89,47.96,47.87,47.94,101298.0,37.1382,37.1925,37.1227,37.177,101298.0
2018-03-05 14:00:00,47.94,47.95,47.85,47.89,58474.0,37.177,37.1847,37.1072,37.1382,58474.0
2018-03-05 14:10:00,47.89,47.97,47.85,47.86,80831.0,37.1382,37.2003,37.1072,37.1149,80831.0
2018-03-05 14:20:00,47.86,47.87,47.8,47.82,134697.0,37.1149,37.1227,37.0684,37.0839,134697.0
2018-03-05 14:30:00,47.82,48.07,47.8,48.06,51848.0,37.0839,37.2778,37.0684,37.27,51848.0
2018-03-05 14:40:00,48.05,48.1,48.0,48.05,49842.0,37.2623,37.3011,37.2235,37.2623,49842.0
2018-03-05 14:50:00,48.05,48.16,48.04,48.15,33488.0,37.2623,37.3476,37.2545,37.3398,33488.0
2018-03-05 15:00:00,48.15,48.27,48.14,48.16,76229.0,37.3398,37.4329,37.3321,37.3476,76229.0
2018-03-05 15:10:00,48.15,48.17,48.03,48.05,84668.0,37.3398,37.3553,37.2468,37.2623,84668.0
2018-03-05 15:20:00,48.05,48.1,47.98,48.01,80189.0,37.2623,37.3011,37.208,37.2313,80189.0
2018-03-05 15:30:00,48.01,48.12,48.0,48.08,118690.0,37.2313,37.3166,37.2235,37.2856,118690.0
2018-03-05 15:40:00,48.08,48.16,48.06,48.08,208573.0,37.2856,37.3476,37.27,37.2856,208573.0
2018-03-05 15:50:00,48.07,48.14,48.03,48.07,379614.0,37.2778,37.3321,37.2468,37.2778,379614.0
2018-03-06 09:30:00,48.02,48.06,47.48,47.58,120602.0,37.239,37.27,36.8203,36.8978,120602.0
2018-03-06 09:40:00,47.59,47.62,47.34,47.4,71099.0,36.9056,36.9288,36.7117,36.7582,71099.0
2018-03-06 09:50:00,47.4,47.41,47.25,47.32,74153.0,36.7582,36.766,36.6419,36.6962,74153.0
2018-03-06 10:00:00,47.33,47.35,47.16,47.17,104975.0,36.7039,36.7194,36.5721,36.5799,104975.0
2018-03-06 10:10:00,47.18,47.21,47.11,47.21,52690.0,36.5876,36.6109,36.5333,36.6109,52690.0
2018-03-06 10:20:00,47.23,47.24,47.08,47.23,37142.0,36.6264,36.6341,36.5101,36.6264,37142.0
2018-03-06 10:30:00,47.23,47.27,47.19,47.27,39123.0,36.6264,36.6574,36.5954,36.6574,39123.0
2018-03-06 10:40:00,47.26,47.42,47.23,47.33,184612.0,36.6497,36.7737,36.6264,36.7039,184612.0
2018-03-06 10:50:00,47.33,47.4,47.26,47.3,37589.0,36.7039,36.7582,36.6497,36.6807,37589.0
2018-03-06 11:00:00,47.31,47.43,47.29,47.36,46378.0,36.6884,36.7815,36.6729,36.7272,46378.0
2018-03-06 11:10:00,47.35,47.44,47.33,47.38,45838.0,36.7194,36.7892,36.7039,36.7427,45838.0
2018-03-06 11:20:00,47.39,47.42,47.28,47.34,51910.0,36.7505,36.7737,36.6652,36.7117,51910.0
2018-03-06 11:30:00,47.35,47.41,47.28,47.28,40458.0,36.7194,36.766,36.6652,36.6652,40458.0
2018-03-06 11:40:00,47.27,47.47,47.26,47.41,31954.0,36.6574,36.8125,36.6497,36.766,31954.0
2018-03-06 11:50:00,47.41,47.47,47.39,47.43,42439.0,36.766,36.8125,36.7505,36.7815,42439.0
2018-03-06 12:00:00,47.43,47.51,47.41,47.47,41669.0,36.7815,36.8435,36.766,36.8125,41669.0
2018-03-06 12:10:00,47.48,47.48,47.32,47.33,33322.0,36.8203,36.8203,36.6962,36.7039,33322.0
2018-03-06 12:20:00,47.33,47.34,47.25,47.25,26477.0,36.7039,36.7117,36.6419,36.6419,26477.0
2018-03-06 12:30:00,47.25,47.32,47.25,47.28,24798.0,36.6419,36.6962,36.6419,36.6652,24798.0
2018-03-06 12:40:00,47.27,47.3,47.21,47.21,26281.0,36.6574,36.6807,36.6109,36.6109,26281.0
2018-03-06 12:50:00,47.22,47.37,47.2,47.36,77897.0,36.6186,36.735,36.6031,36.7272,77897.0
2018-03-06 13:00:00,47.36,47.39,47.28,47.29,30513.0,36.7272,36.7505,36.6652,36.6729,30513.0
2018-03-06 13:10:00,47.3,47.35,47.28,47.32,28984.0,36.6807,36.7194,36.6652,36.6962,28984.0
2018-03-06 13:20:00,47.32,47.39,47.3,47.37,30278.0,36.6962,36.7505,36.6807,36.735,30278.0
2018-03-06 13:30:00,47.37,47.39,47.31,47.36,49556.0,36.735,36.7505,36.6884,36.7272,49556.0
2018-03-06 13:40:00,47.36,47.4,47.3,47.3,34597.0,36.7272,36.7582,36.6807,36.6807,34597.0
2018-03-06 13:50:00,47.31,47.37,47.29,47.34,34031.0,36.6884,36.735,36.6729,36.7117,34031.0
2018-03-06 14:00:00,47.33,47.34,47.27,47.28,45860.0,36.7039,36.7117,36.6574,36.6652,45860.0
2018-03-06 14:10:00,47.28,47.3,47.22,47.25,80621.0,36.6652,36.6807,36.6186,36.6419,80621.0
2018-03-06 14:20:00,47.25,47.29,47.2,47.24,57168.0,36.6419,36.6729,36.6031,36.6341,57168.0
2018-03-06 14:30:00,47.25,47.26,47.2,47.25,52731.0,36.6419,36.6497,36.6031,36.6419,52731.0
2018-03-06 14:40:00,47.26,47.29,47.23,47.29,93494.0,36.6497,36.6729,36.6264,36.6729,93494.0
2018-03-06 14:50:00,47.29,47.31,47.23,47.26,44409.0,36.6729,36.6884,36.6264,36.6497,44409.0
2018-03-06 15:00:00,47.25,47.31,47.22,47.28,50548.0,36.6419,36.6884,36.6186,36.6652,50548.0
2018-03-06 15:10:00,47.28,47.31,47.21,47.25,48553.0,36.6652,36.6884,36.6109,36.6419,48553.0
2018-03-06 15:20:00,47.25,47.29,47.22,47.25,64946.0,36.6419,36.6729,36.6186,36.6419,64946.0
2018-03-06 15:30:00,47.25,47.26,47.2,47.21,104877.0,36.6419,36.6497,36.6031,36.6109,104877.0
2018-03-06 15:40:00,47.21,47.21,47.11,47.15,280187.0,36.6109,36.6109,36.5333,36.5643,280187.0
2018-03-06 15:50:00,47.15,47.19,47.09,47.19,320790.0,36.5643,36.5954,36.5178,36.5954,320790.0
2018-03-07 09:30:00,46.7,46.84,46.57,46.71,90797.0,36.5668,36.6764,36.465,36.5746,90797.0
2018-03-07 09:40:00,46.72,46.78,46.56,46.56,63457.0,36.5824,36.6294,36.4571,36.4571,63457.0
2018-03-07 09:50:00,46.56,46.57,46.36,46.36,81601.0,36.4571,36.465,36.3005,36.3005,81601.0
2018-03-07 10:00:00,46.36,46.39,46.25,46.27,97220.0,36.3005,36.324,36.2144,36.2301,97220.0
2018-03-07 10:10:00,46.27,46.39,46.25,46.33,74409.0,36.2301,36.324,36.2144,36.277,74409.0
2018-03-07 10:20:00,46.34,46.47,46.31,46.44,33918.0,36.2849,36.3867,36.2614,36.3632,33918.0
2018-03-07 10:30:00,46.43,46.48,46.36,46.36,56657.0,36.3553,36.3945,36.3005,36.3005,56657.0
2018-03-07 10:40:00,46.37,46.47,46.36,46.43,45984.0,36.3084,36.3867,36.3005,36.3553,45984.0
2018-03-07 10:50:00,46.42,46.51,46.37,46.47,36402.0,36.3475,36.418,36.3084,36.3867,36402.0
2018-03-07 11:00:00,46.46,46.57,46.46,46.55,113331.0,36.3788,36.465,36.3788,36.4493,113331.0
2018-03-07 11:10:00,46.56,46.71,46.56,46.7,77805.0,36.4571,36.5746,36.4571,36.5668,77805.0
2018-03-07 11:20:00,46.7,46.71,46.55,46.58,101841.0,36.5668,36.5746,36.4493,36.4728,101841.0
2018-03-07 11:30:00,46.58,46.58,46.53,46.58,34031.0,36.4728,36.4728,36.4336,36.4728,34031.0
2018-03-07 11:40:00,46.58,46.61,46.53,46.54,78603.0,36.4728,36.4963,36.4336,36.4415,78603.0
2018-03-07 11:50:00,46.55,46.61,46.54,46.61,52611.0,36.4493,36.4963,36.4415,36.4963,52611.0
2018-03-07 12:00:00,46.61,46.61,46.48,46.48,73725.0,36.4963,36.4963,36.3945,36.3945,73725.0
2018-03-07 12:10:00,46.48,46.5,46.43,46.48,26309.0,36.3945,36.4102,36.3553,36.3945,26309.0
2018-03-07 12:20:00,46.47,46.49,46.4,46.45,21099.0,36.3867,36.4023,36.3319,36.371,21099.0
2018-03-07 12:30:00,46.46,46.52,46.44,46.46,22903.0,36.3788,36.4258,36.3632,36.3788,22903.0
2018-03-07 12:40:00,46.46,46.48,46.42,46.46,19131.0,36.3788,36.3945,36.3475,36.3788,19131.0
2018-03-07 12:50:00,46.45,46.47,46.41,46.41,19158.0,36.371,36.3867,36.3397,36.3397,19158.0
2018-03-07 13:00:00,46.41,46.44,46.35,46.37,47400.0,36.3397,36.3632,36.2927,36.3084,47400.0
2018-03-07 13:10:00,46.38,46.4,46.27,46.34,28887.0,36.3162,36.3319,36.2301,36.2849,28887.0
2018-03-07 13:20:00,46.34,46.4,46.29,46.39,24401.0,36.2849,36.3319,36.2457,36.324,24401.0
2018-03-07 13:30:00,46.4,46.42,46.31,46.31,22028.0,36.3319,36.3475,36.2614,36.2614,22028.0
2018-03-07 13:40:00,46.32,46.35,46.28,46.33,25257.0,36.2692,36.2927,36.2379,36.277,25257.0
2018-03-07 13:50:00,46.33,46.34,46.21,46.24,27408.0,36.277,36.2849,36.1831,36.2066,27408.0
2018-03-07 14:00:00,46.24,46.28,46.19,46.2,26273.0,36.2066,36.2379,36.1674,36.1752,26273.0
2018-03-07 14:10:00,46.21,46.29,46.2,46.26,29844.0,36.1831,36.2457,36.1752,36.2222,29844.0
2018-03-07 14:20:00,46.27,46.32,46.25,46.28,26177.0,36.2301,36.2692,36.2144,36.2379,26177.0
2018-03-07 14:30:00,46.29,46.35,46.28,46.34,22499.0,36.2457,36.2927,36.2379,36.2849,22499.0
2018-03-07 14:40:00,46.34,46.38,46.29,46.37,42257.0,36.2849,36.3162,36.2457,36.3084,42257.0
2018-03-07 14:50:00,46.38,46.39,46.31,46.33,39767.0,36.3162,36.324,36.2614,36.277,39767.0
2018-03-07 15:00:00,46.33,46.39,46.27,46.34,77066.0,36.277,36.324,36.2301,36.2849,77066.0
2018-03-07 15:10:00,46.34,46.39,46.34,46.35,47687.0,36.2849,36.324,36.2849,36.2927,47687.0
2018-03-07 15:20:00,46.36,46.39,46.3,46.37,46373.0,36.3005,36.324,36.2536,36.3084,46373.0
2018-03-07 15:30:00,46.38,46.45,46.37,46.44,78999.0,36.3162,36.371,36.3084,36.3632,78999.0
2018-03-07 15:40:00,46.45,46.47,46.32,46.37,146784.0,36.371,36.3867,36.2692,36.3084,146784.0
2018-03-07 15:50:00,46.37,46.4,46.3,46.37,237042.0,36.3084,36.3319,36.2536,36.3084,237042.0
2018-03-08 09:30:00,46.59,46.68,46.43,46.58,40598.0,36.4806,36.5511,36.3553,36.4728,40598.0
2018-03-08 09:40:00,46.58,46.61,46.45,46.53,32896.0,36.4728,36.4963,36.371,36.4336,32896.0
2018-03-08 09:50:00,46.53,46.55,46.36,46.4,23029.0,36.4336,36.4493,36.3005,36.3319,23029.0
2018-03-08 10:00:00,46.44,46.49,46.38,46.41,23102.0,36.3632,36.4023,36.3162,36.3397,23102.0
2018-03-08 10:10:00,46.41,46.52,46.41,46.43,30454.0,36.3397,36.4258,36.3397,36.3553,30454.0
2018-03-08 10:20:00,46.44,46.57,46.44,46.53,21279.0,36.3632,36.465,36.3632,36.4336,21279.0
2018-03-08 10:30:00,46.52,46.6,46.52,46.6,21292.0,36.4258,36.4885,36.4258,36.4885,21292.0
2018-03-08 10:40:00,46.6,46.6,46.47,46.51,50407.0,36.4885,36.4885,36.3867,36.418,50407.0
2018-03-08 10:50:00,46.52,46.6,46.51,46.56,28143.0,36.4258,36.4885,36.418,36.4571,28143.0
2018-03-08 11:00:00,46.56,46.57,46.46,46.46,19640.0,36.4571,36.465,36.3788,36.3788,19640.0
2018-03-08 11:10:00,46.46,46.55,46.46,46.52,31683.0,36.3788,36.4493,36.3788,36.4258,31683.0
2018-03-08 11:20:00,46.52,46.54,46.41,46.51,42390.0,36.4258,36.4415,36.3397,36.418,42390.0
2018-03-08 11:30:00,46.5,46.57,46.46,46.54,57114.0,36.4102,36.465,36.3788,36.4415,57114.0
2018-03-08 11:40:00,46.53,46.67,46.5,46.67,56793.0,36.4336,36.5433,36.4102,36.5433,56793.0
2018-03-08 11:50:00,46.67,46.76,46.62,46.76,35151.0,36.5433,36.6137,36.5041,36.6137,35151.0
2018-03-08 12:00:00,46.75,46.8,46.71,46.76,47949.0,36.6059,36.6451,36.5746,36.6137,47949.0
2018-03-08 12:10:00,46.77,46.8,46.71,46.73,34813.0,36.6216,36.6451,36.5746,36.5902,34813.0
2018-03-08 12:20:00,46.74,46.75,46.67,46.75,30427.0,36.5981,36.6059,36.5433,36.6059,30427.0
2018-03-08 12:30:00,46.75,46.76,46.7,46.72,38464.0,36.6059,36.6137,36.5668,36.5824,38464.0
2018-03-08 12:40:00,46.71,46.75,46.71,46.72,21836.0,36.5746,36.6059,36.5746,36.5824,21836.0
2018-03-08 12:50:00,46.71,46.76,46.7,46.76,41550.0,36.5746,36.6137,36.5668,36.6137,41550.0
2018-03-08 13:00:00,46.76,46.85,46.76,46.83,31099.0,36.6137,36.6842,36.6137,36.6685,31099.0
2018-03-08 13:10:00,46.81,46.84,46.8,46.84,20709.0,36.6529,36.6764,36.6451,36.6764,20709.0
2018-03-08 13:20:00,46.84,46.88,46.83,46.87,33871.0,36.6764,36.7077,36.6685,36.6999,33871.0
2018-03-08 13:30:00,46.88,46.9,46.84,46.84,51690.0,36.7077,36.7234,36.6764,36.6764,51690.0
2018-03-08 13:40:00,46.85,46.85,46.78,46.82,36260.0,36.6842,36.6842,36.6294,36.6607,36260.0
2018-03-08 13:50:00,46.82,46.85,46.77,46.82,29559.0,36.6607,36.6842,36.6216,36.6607,29559.0
2018-03-08 14:00:00,46.84,46.85,46.78,46.79,30369.0,36.6764,36.6842,36.6294,36.6372,30369.0
2018-03-08 14:10:00,46.79,46.8,46.73,46.77,41620.0,36.6372,36.6451,36.5902,36.6216,41620.0
2018-03-08 14:20:00,46.77,46.85,46.76,46.83,40883.0,36.6216,36.6842,36.6137,36.6685,40883.0
2018-03-08 14:30:00,46.84,46.84,46.79,46.84,36708.0,36.6764,36.6764,36.6372,36.6764,36708.0
2018-03-08 14:40:00,46.83,46.9,46.81,46.88,40960.0,36.6685,36.7234,36.6529,36.7077,40960.0
2018-03-08 14:50:00,46.88,46.96,46.88,46.92,52084.0,36.7077,36.7703,36.7077,36.739,52084.0
2018-03-08 15:00:00,46.91,46.98,46.9,46.96,58965.0,36.7312,36.786,36.7234,36.7703,58965.0
2018-03-08 15:10:00,46.96,47.02,46.95,47.0,87340.0,36.7703,36.8173,36.7625,36.8017,87340.0
2018-03-08 15:20:00,47.0,47.01,46.83,46.92,92877.0,36.8017,36.8095,36.6685,36.739,92877.0
2018-03-08 15:30:00,46.91,46.92,46.84,46.84,242092.0,36.7312,36.739,36.6764,36.6764,242092.0
2018-03-08 15:40:00,46.84,46.85,46.72,46.76,148733.0,36.6764,36.6842,36.5824,36.6137,148733.0
2018-03-08 15:50:00,46.76,46.86,46.71,46.83,391902.0,36.6137,36.692,36.5746,36.6685,391902.0
2018-03-09 09:30:00,46.91,46.92,46.48,46.53,77210.0,36.7312,36.739,36.3945,36.4336,77210.0
2018-03-09 09:40:00,46.54,46.62,46.35,46.36,65866.0,36.4415,36.5041,36.2927,36.3005,65866.0
2018-03-09 09:50:00,46.35,46.51,46.25,46.5,93641.0,36.2927,36.418,36.2144,36.4102,93641.0
2018-03-09 10:00:00,46.49,46.5,46.37,46.43,20833.0,36.4023,36.4102,36.3084,36.3553,20833.0
2018-03-09 10:10:00,46.44,46.57,46.44,46.52,34375.0,36.3632,36.465,36.3632,36.4258,34375.0
2018-03-09 10:20:00,46.52,46.62,46.52,46.57,39095.0,36.4258,36.5041,36.4258,36.465,39095.0
2018-03-09 10:30:00,46.57,46.63,46.51,46.57,24098.0,36.465,36.5119,36.418,36.465,24098.0
2018-03-09 10:40:00,46.57,46.62,46.51,46.6,45974.0,36.465,36.5041,36.418,36.4885,45974.0
2018-03-09 10:50:00,46.59,46.64,46.54,46.58,55882.0,36.4806,36.5198,36.4415,36.4728,55882.0
2018-03-09 11:00:00,46.58,46.59,46.48,46.54,34206.0,36.4728,36.4806,36.3945,36.4415,34206.0
2018-03-09 11:10:00,46.56,46.59,46.52,46.53,25627.0,36.4571,36.4806,36.4258,36.4336,25627.0
2018-03-09 11:20:00,46.53,46.69,46.52,46.66,54144.0,36.4336,36.5589,36.4258,36.5354,54144.0
2018-03-09 11:30:00,46.66,46.73,46.64,46.73,19140.0,36.5354,36.5902,36.5198,36.5902,19140.0
2018-03-09 11:40:00,46.73,46.87,46.72,46.81,28435.0,36.5902,36.6999,36.5824,36.6529,28435.0
2018-03-09 11:50:00,46.81,46.84,46.72,46.77,46440.0,36.6529,36.6764,36.5824,36.6216,46440.0
2018-03-09 12:00:00,46.77,46.77,46.69,46.7,25205.0,36.6216,36.6216,36.5589,36.5668,25205.0
2018-03-09 12:10:00,46.71,46.82,46.7,46.81,25919.0,36.5746,36.6607,36.5668,36.6529,25919.0
2018-03-09 12:20:00,46.82,46.86,46.79,46.86,58880.0,36.6607,36.692,36.6372,36.692,58880.0
2018-03-09 12:30:00,46.87,46.91,46.84,46.91,23887.0,36.6999,36.7312,36.6764,36.7312,23887.0
2018-03-09 12:40:00,46.91,46.92,46.83,46.83,27279.0,36.7312,36.739,36.6685,36.6685,27279.0
2018-03-09 12:50:00,46.84,46.86,46.83,46.86,18152.0,36.6764,36.692,36.6685,36.692,18152.0
2018-03-09 13:00:00,46.86,46.9,46.85,46.89,18410.0,36.692,36.7234,36.6842,36.7155,18410.0
2018-03-09 13:10:00,46.89,46.96,46.88,46.94,26663.0,36.7155,36.7703,36.7077,36.7547,26663.0
2018-03-09 13:20:00,46.94,46.96,46.93,46.96,18127.0,36.7547,36.7703,36.7469,36.7703,18127.0
2018-03-09 13:30:00,46.97,47.0,46.94,46.99,17516.0,36.7782,36.8017,36.7547,36.7938,17516.0
2018-03-09 13:40:00,46.99,47.05,46.97,47.03,26364.0,36.7938,36.8408,36.7782,36.8252,26364.0
2018-03-09 13:50:00,47.02,47.08,47.02,47.08,44731.0,36.8173,36.8643,36.8173,36.8643,44731.0
2018-03-09 14:00:00,47.09,47.11,47.07,47.09,26246.0,36.8721,36.8878,36.8565,36.8721,26246.0
2018-03-09 14:10:00,47.09,47.09,47.01,47.01,45138.0,36.8721,36.8721,36.8095,36.8095,45138.0
2018-03-09 14:20:00,47.02,47.02,46.86,46.89,30945.0,36.8173,36.8173,36.692,36.7155,30945.0
2018-03-09 14:30:00,46.9,46.96,46.89,46.96,22164.0,36.7234,36.7703,36.7155,36.7703,22164.0
2018-03-09 14:40:00,46.96,46.96,46.88,46.89,20247.0,36.7703,36.7703,36.7077,36.7155,20247.0
2018-03-09 14:50:00,46.89,46.9,46.84,46.88,24165.0,36.7155,36.7234,36.6764,36.7077,24165.0
2018-03-09 15:00:00,46.89,46.9,46.85,46.87,30659.0,36.7155,36.7234,36.6842,36.6999,30659.0
2018-03-09 15:10:00,46.88,46.89,46.83,46.83,50011.0,36.7077,36.7155,36.6685,36.6685,50011.0
2018-03-09 15:20:00,46.83,46.88,46.77,46.84,96159.0,36.6685,36.7077,36.6216,36.6764,96159.0
2018-03-09 15:30:00,46.85,46.87,46.79,46.85,94156.0,36.6842,36.6999,36.6372,36.6842,94156.0
2018-03-09 15:40:00,46.85,46.89,46.8,46.89,115743.0,36.6842,36.7155,36.6451,36.7155,115743.0
2018-03-09 15:50:00,46.89,47.05,46.88,47.04,208422.0,36.7155,36.8408,36.7077,36.833,208422.0
2018-03-12 09:30:00,47.11,47.26,47.05,47.22,67672.0,36.8878,37.0052,36.8408,36.9739,67672.0
2018-03-12 09:40:00,47.24,47.38,47.21,47.32,49060.0,36.9896,37.0992,36.9661,37.0522,49060.0
2018-03-12 09:50:00,47.34,47.4,47.28,47.31,28670.0,37.0679,37.1149,37.0209,37.0444,28670.0
2018-03-12 10:00:00,47.32,47.34,47.22,47.29,60729.0,37.0522,37.0679,36.9739,37.0287,60729.0
2018-03-12 10:10:00,47.29,47.37,47.25,47.34,28513.0,37.0287,37.0914,36.9974,37.0679,28513.0
2018-03-12 10:20:00,47.32,47.33,47.19,47.25,90575.0,37.0522,37.0601,36.9504,36.9974,90575.0
2018-03-12 10:30:00,47.25,47.3,47.19,47.2,39966.0,36.9974,37.0366,36.9504,36.9583,39966.0
2018-03-12 10:40:00,47.2,47.39,47.16,47.37,95490.0,36.9583,37.107,36.9269,37.0914,95490.0
2018-03-12 10:50:00,47.38,47.46,47.33,47.44,67385.0,37.0992,37.1618,37.0601,37.1462,67385.0
2018-03-12 11:00:00,47.44,47.51,47.43,47.45,74387.0,37.1462,37.201,37.1384,37.154,74387.0
2018-03-12 11:10:00,47.45,47.61,47.44,47.57,53348.0,37.154,37.2793,37.1462,37.248,53348.0
2018-03-12 11:20:00,47.56,47.67,47.5,47.65,62737.0,37.2401,37.3263,37.1932,37.3106,62737.0
2018-03-12 11:30:00,47.66,47.69,47.57,47.59,84118.0,37.3185,37.3419,37.248,37.2636,84118.0
2018-03-12 11:40:00,47.6,47.65,47.57,47.6,108119.0,37.2715,37.3106,37.248,37.2715,108119.0
2018-03-12 11:50:00,47.59,47.6,47.49,47.55,39857.0,37.2636,37.2715,37.1853,37.2323,39857.0
2018-03-12 12:00:00,47.55,47.59,47.49,47.55,43799.0,37.2323,37.2636,37.1853,37.2323,43799.0
2018-03-12 12:10:00,47.54,47.54,47.42,47.46,26094.0,37.2245,37.2245,37.1305,37.1618,26094.0
2018-03-12 12:20:00,47.46,47.55,47.44,47.52,24491.0,37.1618,37.2323,37.1462,37.2088,24491.0
2018-03-12 12:30:00,47.51,47.51,47.38,47.38,16835.0,37.201,37.201,37.0992,37.0992,16835.0
2018-03-12 12:40:00,47.37,47.46,47.36,47.4,23113.0,37.0914,37.1618,37.0835,37.1149,23113.0
2018-03-12 12:50:00,47.41,47.43,47.35,47.37,17806.0,37.1227,37.1384,37.0757,37.0914,17806.0
2018-03-12 13:00:00,47.36,47.42,47.33,47.35,19637.0,37.0835,37.1305,37.0601,37.0757,19637.0
2018-03-12 13:10:00,47.35,47.43,47.35,47.36,18406.0,37.0757,37.1384,37.0757,37.0835,18406.0
2018-03-12 13:20:00,47.36,47.37,47.19,47.24,33244.0,37.0835,37.0914,36.9504,36.9896,33244.0
2018-03-12 13:30:00,47.25,47.25,47.1,47.12,28191.0,36.9974,36.9974,36.88,36.8956,28191.0
2018-03-12 13:40:00,47.13,47.25,47.07,47.25,31473.0,36.9035,36.9974,36.8565,36.9974,31473.0
2018-03-12 13:50:00,47.25,47.37,47.25,47.35,85499.0,36.9974,37.0914,36.9974,37.0757,85499.0
2018-03-12 14:00:00,47.34,47.47,47.32,47.46,53679.0,37.0679,37.1697,37.0522,37.1618,53679.0
2018-03-12 14:10:00,47.46,47.47,47.4,47.46,39069.0,37.1618,37.1697,37.1149,37.1618,39069.0
2018-03-12 14:20:00,47.45,47.5,47.38,47.42,32529.0,37.154,37.1932,37.0992,37.1305,32529.0
2018-03-12 14:30:00,47.4,47.48,47.4,47.46,41481.0,37.1149,37.1775,37.1149,37.1618,41481.0
2018-03-12 14:40:00,47.46,47.47,47.41,47.46,60756.0,37.1618,37.1697,37.1227,37.1618,60756.0
2018-03-12 14:50:00,47.46,47.47,47.42,47.46,60817.0,37.1618,37.1697,37.1305,37.1618,60817.0
2018-03-12 15:00:00,47.45,47.52,47.43,47.45,57579.0,37.154,37.2088,37.1384,37.154,57579.0
2018-03-12 15:10:00,47.44,47.5,47.43,47.49,71187.0,37.1462,37.1932,37.1384,37.1853,71187.0
2018-03-12 15:20:00,47.5,47.54,47.47,47.52,40909.0,37.1932,37.2245,37.1697,37.2088,40909.0
2018-03-12 15:30:00,47.52,47.62,47.51,47.55,72816.0,37.2088,37.2871,37.201,37.2323,72816.0
2018-03-12 15:40:00,47.55,47.62,47.53,47.59,114366.0,37.2323,37.2871,37.2167,37.2636,114366.0
2018-03-12 15:50:00,47.6,47.61,47.55,47.59,339999.0,37.2715,37.2793,37.2323,37.2636,339999.0
2018-03-13 09:30:00,47.66,47.86,47.55,47.74,67471.0,37.3185,37.4751,37.2323,37.3811,67471.0
2018-03-13 09:40:00,47.75,48.02,47.74,48.02,56566.0,37.3889,37.6003,37.3811,37.6003,56566.0
2018-03-13 09:50:00,48.03,48.08,48.01,48.06,59082.0,37.6082,37.6473,37.5925,37.6317,59082.0
2018-03-13 10:00:00,48.05,48.06,47.85,47.9,116774.0,37.6238,37.6317,37.4672,37.5064,116774.0
2018-03-13 10:10:00,47.9,47.93,47.71,47.76,38016.0,37.5064,37.5299,37.3576,37.3968,38016.0
2018-03-13 10:20:00,47.76,47.85,47.68,47.68,35493.0,37.3968,37.4672,37.3341,37.3341,35493.0
2018-03-13 10:30:00,47.69,47.73,47.58,47.71,40764.0,37.3419,37.3733,37.2558,37.3576,40764.0
2018-03-13 10:40:00,47.71,47.74,47.55,47.58,36220.0,37.3576,37.3811,37.2323,37.2558,36220.0
2018-03-13 10:50:00,47.58,47.7,47.58,47.7,31700.0,37.2558,37.3498,37.2558,37.3498,31700.0
2018-03-13 11:00:00,47.72,47.81,47.64,47.76,41081.0,37.3654,37.4359,37.3028,37.3968,41081.0
2018-03-13 11:10:00,47.76,47.78,47.71,47.75,35328.0,37.3968,37.4124,37.3576,37.3889,35328.0
2018-03-13 11:20:00,47.76,47.77,47.57,47.61,39853.0,37.3968,37.4046,37.248,37.2793,39853.0
2018-03-13 11:30:00,47.62,47.62,47.51,47.54,44732.0,37.2871,37.2871,37.201,37.2245,44732.0
2018-03-13 11:40:00,47.53,47.67,47.52,47.57,36864.0,37.2167,37.3263,37.2088,37.248,36864.0
2018-03-13 11:50:00,47.57,47.59,47.48,47.49,38157.0,37.248,37.2636,37.1775,37.1853,38157.0
2018-03-13 12:00:00,47.49,47.57,47.44,47.56,51486.0,37.1853,37.248,37.1462,37.2401,51486.0
2018-03-13 12:10:00,47.54,47.54,47.44,47.44,29892.0,37.2245,37.2245,37.1462,37.1462,29892.0
2018-03-13 12:20:00,47.43,47.47,47.31,47.4,33860.0,37.1384,37.1697,37.0444,37.1149,33860.0
2018-03-13 12:30:00,47.4,47.43,47.27,47.27,25069.0,37.1149,37.1384,37.0131,37.0131,25069.0
2018-03-13 12:40:00,47.27,47.38,47.22,47.22,29929.0,37.0131,37.0992,36.9739,36.9739,29929.0
2018-03-13 12:50:00,47.22,47.3,47.2,47.21,29256.0,36.9739,37.0366,36.9583,36.9661,29256.0
2018-03-13 13:00:00,47.21,47.35,47.2,47.3,23656.0,36.9661,37.0757,36.9583,37.0366,23656.0
2018-03-13 13:10:00,47.3,47.35,47.25,47.28,32266.0,37.0366,37.0757,36.9974,37.0209,32266.0
2018-03-13 13:20:00,47.28,47.36,47.27,47.35,21664.0,37.0209,37.0835,37.0131,37.0757,21664.0
2018-03-13 13:30:00,47.35,47.43,47.32,47.4,25725.0,37.0757,37.1384,37.0522,37.1149,25725.0
2018-03-13 13:40:00,47.39,47.4,47.28,47.28,39517.0,37.107,37.1149,37.0209,37.0209,39517.0
2018-03-13 13:50:00,47.27,47.32,47.25,47.26,25093.0,37.0131,37.0522,36.9974,37.0052,25093.0
2018-03-13 14:00:00,47.25,47.34,47.25,47.32,23253.0,36.9974,37.0679,36.9974,37.0522,23253.0
2018-03-13 14:10:00,47.3,47.32,47.25,47.27,29680.0,37.0366,37.0522,36.9974,37.0131,29680.0
2018-03-13 14:20:00,47.26,47.3,47.21,47.23,32943.0,37.0052,37.0366,36.9661,36.9818,32943.0
2018-03-13 14:30:00,47.23,47.32,47.22,47.26,36018.0,36.9818,37.0522,36.9739,37.0052,36018.0
2018-03-13 14:40:00,47.26,47.31,47.23,47.24,28223.0,37.0052,37.0444,36.9818,36.9896,28223.0
2018-03-13 14:50:00,47.23,47.35,47.21,47.32,44180.0,36.9818,37.0757,36.9661,37.0522,44180.0
2018-03-13 15:00:00,47.31,47.42,47.29,47.34,72910.0,37.0444,37.1305,37.0287,37.0679,72910.0
2018-03-13 15:10:00,47.34,47.39,47.3,47.34,58429.0,37.0679,37.107,37.0366,37.0679,58429.0
2018-03-13 15:20:00,47.35,47.39,47.27,47.27,44136.0,37.0757,37.107,37.0131,37.0131,44136.0
2018-03-13 15:30:00,47.27,47.31,47.25,47.26,69333.0,37.0131,37.0444,36.9974,37.0052,69333.0
2018-03-13 15:40:00,47.27,47.33,47.21,47.32,107645.0,37.0131,37.0601,36.9661,37.0522,107645.0
2018-03-13 15:50:00,47.33,47.45,47.33,47.39,218149.0,37.0601,37.154,37.0601,37.107,218149.0
2018-03-14 09:30:00,47.52,48.18,47.49,48.15,106541.0,37.2088,37.7256,37.1853,37.7021,106541.0
2018-03-14 09:40:00,48.14,48.3,48.0,48.25,126992.0,37.6943,37.8196,37.5847,37.7804,126992.0
2018-03-14 09:50:00,48.24,48.35,48.16,48.3,92778.0,37.7726,37.8587,37.71,37.8196,92778.0
2018-03-14 10:00:00,48.29,48.32,48.11,48.17,84895.0,37.8117,37.8352,37.6708,37.7178,84895.0
2018-03-14 10:10:00,48.18,48.23,48.1,48.16,54587.0,37.7256,37.7648,37.663,37.71,54587.0
2018-03-14 10:20:00,48.15,48.22,48.06,48.1,56373.0,37.7021,37.7569,37.6317,37.663,56373.0
2018-03-14 10:30:00,48.1,48.16,48.01,48.08,72387.0,37.663,37.71,37.5925,37.6473,72387.0
2018-03-14 10:40:00,48.08,48.16,48.08,48.12,61450.0,37.6473,37.71,37.6473,37.6786,61450.0
2018-03-14 10:50:00,48.11,48.28,48.09,48.27,85626.0,37.6708,37.8039,37.6551,37.7961,85626.0
2018-03-14 11:00:00,48.28,48.37,48.22,48.37,61165.0,37.8039,37.8744,37.7569,37.8744,61165.0
2018-03-14 11:10:00,48.37,48.49,48.31,48.46,59787.0,37.8744,37.9684,37.8274,37.9449,59787.0
2018-03-14 11:20:00,48.45,48.53,48.43,48.49,51012.0,37.937,37.9997,37.9214,37.9684,51012.0
2018-03-14 11:30:00,48.49,48.53,48.29,48.3,48561.0,37.9684,37.9997,37.8117,37.8196,48561.0
2018-03-14 11:40:00,48.3,48.37,48.24,48.24,57585.0,37.8196,37.8744,37.7726,37.7726,57585.0
2018-03-14 11:50:00,48.25,48.29,48.1,48.14,42789.0,37.7804,37.8117,37.663,37.6943,42789.0
2018-03-14 12:00:00,48.14,48.18,48.1,48.15,56416.0,37.6943,37.7256,37.663,37.7021,56416.0
2018-03-14 12:10:00,48.16,48.27,48.16,48.17,46543.0,37.71,37.7961,37.71,37.7178,46543.0
2018-03-14 12:20:00,48.16,48.19,48.12,48.19,31457.0,37.71,37.7334,37.6786,37.7334,31457.0
2018-03-14 12:30:00,48.19,48.22,48.14,48.15,46231.0,37.7334,37.7569,37.6943,37.7021,46231.0
2018-03-14 12:40:00,48.15,48.18,48.03,48.04,30904.0,37.7021,37.7256,37.6082,37.616,30904.0
2018-03-14 12:50:00,48.04,48.1,47.97,48.1,27562.0,37.616,37.663,37.5612,37.663,27562.0
2018-03-14 13:00:00,48.09,48.1,48.0,48.01,35647.0,37.6551,37.663,37.5847,37.5925,35647.0
2018-03-14 13:10:00,48.01,48.03,47.94,47.98,23216.0,37.5925,37.6082,37.5377,37.569,23216.0
2018-03-14 13:20:00,47.97,47.99,47.91,47.94,20196.0,37.5612,37.5768,37.5142,37.5377,20196.0
2018-03-14 13:30:00,47.95,48.02,47.95,48.0,25521.0,37.5455,37.6003,37.5455,37.5847,25521.0
2018-03-14 13:40:00,47.99,48.08,47.97,48.03,29474.0,37.5768,37.6473,37.5612,37.6082,29474.0
2018-03-14 13:50:00,48.03,48.13,48.02,48.12,26207.0,37.6082,37.6865,37.6003,37.6786,26207.0
2018-03-14 14:00:00,48.13,48.13,48.03,48.1,31651.0,37.6865,37.6865,37.6082,37.663,31651.0
2018-03-14 14:10:00,48.09,48.17,48.08,48.13,61971.0,37.6551,37.7178,37.6473,37.6865,61971.0
2018-03-14 14:20:00,48.11,48.24,48.11,48.22,53983.0,37.6708,37.7726,37.6708,37.7569,53983.0
2018-03-14 14:30:00,48.22,48.33,48.19,48.33,55624.0,37.7569,37.8431,37.7334,37.8431,55624.0
2018-03-14 14:40:00,48.32,48.38,48.26,48.37,51106.0,37.8352,37.8822,37.7883,37.8744,51106.0
2018-03-14 14:50:00,48.37,48.43,48.34,48.38,36183.0,37.8744,37.9214,37.8509,37.8822,36183.0
2018-03-14 15:00:00,48.39,48.39,48.31,48.31,50421.0,37.8901,37.8901,37.8274,37.8274,50421.0
2018-03-14 15:10:00,48.32,48.42,48.3,48.35,69012.0,37.8352,37.9135,37.8196,37.8587,69012.0
2018-03-14 15:20:00,48.35,48.39,48.3,48.3,63766.0,37.8587,37.8901,37.8196,37.8196,63766.0
2018-03-14 15:30:00,48.3,48.41,48.29,48.38,94503.0,37.8196,37.9057,37.8117,37.8822,94503.0
2018-03-14 15:40:00,48.37,48.41,48.29,48.39,139428.0,37.8744,37.9057,37.8117,37.8901,139428.0
2018-03-14 15:50:00,48.39,48.49,48.35,48.48,430031.0,37.8901,37.9684,37.8587,37.9605,430031.0
2018-03-15 09:30:00,48.39,48.84,48.39,48.82,85207.0,37.8901,38.2424,37.8901,38.2267,85207.0
2018-03-15 09:40:00,48.82,48.93,48.66,48.87,79930.0,38.2267,38.3129,38.1015,38.2659,79930.0
2018-03-15 09:50:00,48.88,48.91,48.66,48.71,73004.0,38.2737,38.2972,38.1015,38.1406,73004.0
2018-03-15 10:00:00,48.7,48.71,48.53,48.67,70018.0,38.1328,38.1406,37.9997,38.1093,70018.0
2018-03-15 10:10:00,48.68,48.88,48.65,48.83,70025.0,38.1171,38.2737,38.0936,38.2346,70025.0
2018-03-15 10:20:00,48.84,48.89,48.78,48.84,53807.0,38.2424,38.2816,38.1954,38.2424,53807.0
2018-03-15 10:30:00,48.84,49.05,48.83,49.04,146829.0,38.2424,38.4068,38.2346,38.399,146829.0
2018-03-15 10:40:00,49.04,49.08,48.87,49.03,77795.0,38.399,38.4303,38.2659,38.3912,77795.0
2018-03-15 10:50:00,49.03,49.1,48.94,49.0,107921.0,38.3912,38.446,38.3207,38.3677,107921.0
2018-03-15 11:00:00,48.99,49.0,48.8,48.86,100838.0,38.3599,38.3677,38.2111,38.2581,100838.0
2018-03-15 11:10:00,48.86,48.86,48.77,48.8,67690.0,38.2581,38.2581,38.1876,38.2111,67690.0
2018-03-15 11:20:00,48.8,48.86,48.52,48.57,104540.0,38.2111,38.2581,37.9918,38.031,104540.0
2018-03-15 11:30:00,48.57,48.69,48.49,48.53,87678.0,38.031,38.125,37.9684,37.9997,87678.0
2018-03-15 11:40:00,48.54,48.64,48.44,48.45,74914.0,38.0075,38.0858,37.9292,37.937,74914.0
2018-03-15 11:50:00,48.46,48.5,48.4,48.41,84988.0,37.9449,37.9762,37.8979,37.9057,84988.0
2018-03-15 12:00:00,48.42,48.55,48.41,48.51,127910.0,37.9135,38.0153,37.9057,37.984,127910.0
2018-03-15 12:10:00,48.51,48.61,48.49,48.54,110859.0,37.984,38.0623,37.9684,38.0075,110859.0
2018-03-15 12:20:00,48.54,48.63,48.53,48.62,42177.0,38.0075,38.078,37.9997,38.0701,42177.0
2018-03-15 12:30:00,48.63,48.64,48.57,48.6,36928.0,38.078,38.0858,38.031,38.0545,36928.0
2018-03-15 12:40:00,48.6,48.63,48.53,48.58,36717.0,38.0545,38.078,37.9997,38.0388,36717.0
2018-03-15 12:50:00,48.59,48.64,48.56,48.61,41755.0,38.0467,38.0858,38.0232,38.0623,41755.0
2018-03-15 13:00:00,48.59,48.66,48.57,48.65,29980.0,38.0467,38.1015,38.031,38.0936,29980.0
2018-03-15 13:10:00,48.66,48.75,48.65,48.73,28433.0,38.1015,38.1719,38.0936,38.1563,28433.0
2018-03-15 13:20:00,48.72,48.75,48.7,48.75,26625.0,38.1484,38.1719,38.1328,38.1719,26625.0
2018-03-15 13:30:00,48.75,48.76,48.63,48.64,33027.0,38.1719,38.1798,38.078,38.0858,33027.0
2018-03-15 13:40:00,48.65,48.65,48.59,48.6,28867.0,38.0936,38.0936,38.0467,38.0545,28867.0
2018-03-15 13:50:00,48.61,48.64,48.51,48.55,40609.0,38.0623,38.0858,37.984,38.0153,40609.0
2018-03-15 14:00:00,48.54,48.64,48.54,48.6,32688.0,38.0075,38.0858,38.0075,38.0545,32688.0
2018-03-15 14:10:00,48.6,48.69,48.55,48.64,35210.0,38.0545,38.125,38.0153,38.0858,35210.0
2018-03-15 14:20:00,48.65,48.7,48.64,48.65,43858.0,38.0936,38.1328,38.0858,38.0936,43858.0
2018-03-15 14:30:00,48.64,48.72,48.62,48.69,30973.0,38.0858,38.1484,38.0701,38.125,30973.0
2018-03-15 14:40:00,48.69,48.7,48.62,48.67,33341.0,38.125,38.1328,38.0701,38.1093,33341.0
2018-03-15 14:50:00,48.67,48.76,48.67,48.76,42272.0,38.1093,38.1798,38.1093,38.1798,42272.0
2018-03-15 15:00:00,48.76,48.77,48.69,48.74,45941.0,38.1798,38.1876,38.125,38.1641,45941.0
2018-03-15 15:10:00,48.75,48.75,48.69,48.75,46232.0,38.1719,38.1719,38.125,38.1719,46232.0
2018-03-15 15:20:00,48.75,48.85,48.74,48.79,72711.0,38.1719,38.2502,38.1641,38.2033,72711.0
2018-03-15 15:30:00,48.8,48.83,48.7,48.71,81908.0,38.2111,38.2346,38.1328,38.1406,81908.0
2018-03-15 15:40:00,48.71,48.77,48.66,48.68,143625.0,38.1406,38.1876,38.1015,38.1171,143625.0
2018-03-15 15:50:00,48.68,48.75,48.65,48.65,295302.0,38.1171,38.1719,38.0936,38.0936,295302.0
2018-03-16 09:30:00,48.76,48.99,48.72,48.88,635673.0,38.1798,38.3599,38.1484,38.2737,635673.0
2018-03-16 09:40:00,48.88,48.88,48.64,48.72,40862.0,38.2737,38.2737,38.0858,38.1484,40862.0
2018-03-16 09:50:00,48.73,48.79,48.6,48.77,52574.0,38.1563,38.2033,38.0545,38.1876,52574.0
2018-03-16 10:00:00,48.79,48.8,48.69,48.78,56407.0,38.2033,38.2111,38.125,38.1954,56407.0
2018-03-16 10:10:00,48.78,48.79,48.59,48.66,75675.0,38.1954,38.2033,38.0467,38.1015,75675.0
2018-03-16 10:20:00,48.66,48.83,48.66,48.83,37307.0,38.1015,38.2346,38.1015,38.2346,37307.0
2018-03-16 10:30:00,48.83,48.88,48.78,48.83,37154.0,38.2346,38.2737,38.1954,38.2346,37154.0
2018-03-16 10:40:00,48.83,48.9,48.82,48.85,32705.0,38.2346,38.2894,38.2267,38.2502,32705.0
2018-03-16 10:50:00,48.87,48.87,48.79,48.82,32142.0,38.2659,38.2659,38.2033,38.2267,32142.0
2018-03-16 11:00:00,48.82,48.95,48.82,48.95,34717.0,38.2267,38.3285,38.2267,38.3285,34717.0
2018-03-16 11:10:00,48.94,48.99,48.9,48.95,30797.0,38.3207,38.3599,38.2894,38.3285,30797.0
2018-03-16 11:20:00,48.96,48.97,48.85,48.92,40592.0,38.3364,38.3442,38.2502,38.305,40592.0
2018-03-16 11:30:00,48.93,48.95,48.86,48.94,26929.0,38.3129,38.3285,38.2581,38.3207,26929.0
2018-03-16 11:40:00,48.94,49.02,48.94,48.96,27995.0,38.3207,38.3833,38.3207,38.3364,27995.0
2018-03-16 11:50:00,48.95,49.08,48.95,49.07,27595.0,38.3285,38.4303,38.3285,38.4225,27595.0
2018-03-16 12:00:00,49.07,49.07,48.99,49.02,40757.0,38.4225,38.4225,38.3599,38.3833,40757.0
2018-03-16 12:10:00,49.02,49.03,48.97,49.02,29090.0,38.3833,38.3912,38.3442,38.3833,29090.0
2018-03-16 12:20:00,49.01,49.07,48.96,49.06,28892.0,38.3755,38.4225,38.3364,38.4147,28892.0
2018-03-16 12:30:00,49.05,49.1,49.04,49.08,23577.0,38.4068,38.446,38.399,38.4303,23577.0
2018-03-16 12:40:00,49.08,49.16,49.07,49.13,25898.0,38.4303,38.493,38.4225,38.4695,25898.0
2018-03-16 12:50:00,49.13,49.14,49.07,49.07,17739.0,38.4695,38.4773,38.4225,38.4225,17739.0
2018-03-16 13:00:00,49.07,49.11,49.05,49.06,24891.0,38.4225,38.4538,38.4068,38.4147,24891.0
2018-03-16 13:10:00,49.07,49.12,49.06,49.1,19057.0,38.4225,38.4617,38.4147,38.446,19057.0
2018-03-16 13:20:00,49.1,49.14,49.02,49.05,40169.0,38.446,38.4773,38.3833,38.4068,40169.0
2018-03-16 13:30:00,49.05,49.05,49.0,49.02,22539.0,38.4068,38.4068,38.3677,38.3833,22539.0
2018-03-16 13:40:00,49.02,49.06,49.0,49.05,39747.0,38.3833,38.4147,38.3677,38.4068,39747.0
2018-03-16 13:50:00,49.05,49.08,49.02,49.05,38684.0,38.4068,38.4303,38.3833,38.4068,38684.0
2018-03-16 14:00:00,49.06,49.07,48.99,49.0,31096.0,38.4147,38.4225,38.3599,38.3677,31096.0
2018-03-16 14:10:00,49.0,49.04,48.97,49.03,42996.0,38.3677,38.399,38.3442,38.3912,42996.0
2018-03-16 14:20:00,49.03,49.1,49.03,49.09,31303.0,38.3912,38.446,38.3912,38.4382,31303.0
2018-03-16 14:30:00,49.08,49.13,49.07,49.09,29150.0,38.4303,38.4695,38.4225,38.4382,29150.0
2018-03-16 14:40:00,49.09,49.14,49.09,49.09,35547.0,38.4382,38.4773,38.4382,38.4382,35547.0
2018-03-16 14:50:00,49.09,49.13,49.09,49.13,32661.0,38.4382,38.4695,38.4382,38.4695,32661.0
2018-03-16 15:00:00,49.13,49.17,49.1,49.16,34492.0,38.4695,38.5008,38.446,38.493,34492.0
2018-03-16 15:10:00,49.16,49.2,49.14,49.2,49869.0,38.493,38.5243,38.4773,38.5243,49869.0
2018-03-16 15:20:00,49.2,49.24,49.14,49.22,68115.0,38.5243,38.5556,38.4773,38.54,68115.0
2018-03-16 15:30:00,49.23,49.32,49.2,49.25,155995.0,38.5478,38.6183,38.5243,38.5634,155995.0
2018-03-16 15:40:00,49.25,49.37,49.24,49.33,187925.0,38.5634,38.6574,38.5556,38.6261,187925.0
2018-03-16 15:50:00,49.33,49.34,49.25,49.25,440849.0,38.6261,38.6339,38.5634,38.5634,440849.0
2018-03-19 09:30:00,49.21,49.36,49.01,49.04,63683.0,38.5321,38.6496,38.3755,38.399,63683.0
2018-03-19 09:40:00,49.05,49.29,49.0,49.29,98290.0,38.4068,38.5948,38.3677,38.5948,98290.0
2018-03-19 09:50:00,49.3,49.38,49.28,49.31,56061.0,38.6026,38.6652,38.5869,38.6104,56061.0
2018-03-19 10:00:00,49.31,49.4,49.27,49.37,36448.0,38.6104,38.6809,38.5791,38.6574,36448.0
2018-03-19 10:10:00,49.38,49.44,49.29,49.3,24662.0,38.6652,38.7122,38.5948,38.6026,24662.0
2018-03-19 10:20:00,49.3,49.43,49.3,49.42,40966.0,38.6026,38.7044,38.6026,38.6966,40966.0
2018-03-19 10:30:00,49.42,49.54,49.41,49.51,75496.0,38.6966,38.7905,38.6887,38.767,75496.0
2018-03-19 10:40:00,49.52,49.53,49.44,49.47,60473.0,38.7749,38.7827,38.7122,38.7357,60473.0
2018-03-19 10:50:00,49.48,49.59,49.44,49.48,65615.0,38.7435,38.8297,38.7122,38.7435,65615.0
2018-03-19 11:00:00,49.48,49.57,49.47,49.57,36428.0,38.7435,38.814,38.7357,38.814,36428.0
2018-03-19 11:10:00,49.57,49.75,49.55,49.72,66358.0,38.814,38.9549,38.7983,38.9315,66358.0
2018-03-19 11:20:00,49.72,49.74,49.64,49.69,44289.0,38.9315,38.9471,38.8688,38.908,44289.0
2018-03-19 11:30:00,49.69,49.72,49.63,49.64,49235.0,38.908,38.9315,38.861,38.8688,49235.0
2018-03-19 11:40:00,49.64,49.71,49.56,49.6,71465.0,38.8688,38.9236,38.8062,38.8375,71465.0
2018-03-19 11:50:00,49.61,49.62,49.49,49.52,44731.0,38.8453,38.8532,38.7514,38.7749,44731.0
2018-03-19 12:00:00,49.53,49.57,49.39,49.39,38125.0,38.7827,38.814,38.6731,38.6731,38125.0
2018-03-19 12:10:00,49.4,49.43,49.23,49.26,39346.0,38.6809,38.7044,38.5478,38.5713,39346.0
2018-03-19 12:20:00,49.26,49.27,49.16,49.25,30196.0,38.5713,38.5791,38.493,38.5634,30196.0
2018-03-19 12:30:00,49.26,49.28,49.16,49.23,20598.0,38.5713,38.5869,38.493,38.5478,20598.0
2018-03-19 12:40:00,49.22,49.3,49.17,49.28,31861.0,38.54,38.6026,38.5008,38.5869,31861.0
2018-03-19 12:50:00,49.29,49.29,49.18,49.25,22335.0,38.5948,38.5948,38.5086,38.5634,22335.0
2018-03-19 13:00:00,49.24,49.25,49.08,49.12,27052.0,38.5556,38.5634,38.4303,38.4617,27052.0
2018-03-19 13:10:00,49.11,49.13,49.04,49.12,22999.0,38.4538,38.4695,38.399,38.4617,22999.0
2018-03-19 13:20:00,49.13,49.14,49.01,49.07,77064.0,38.4695,38.4773,38.3755,38.4225,77064.0
2018-03-19 13:30:00,49.07,49.1,49.03,49.07,31289.0,38.4225,38.446,38.3912,38.4225,31289.0
2018-03-19 13:40:00,49.08,49.2,49.03,49.18,29168.0,38.4303,38.5243,38.3912,38.5086,29168.0
2018-03-19 13:50:00,49.17,49.25,49.15,49.21,34797.0,38.5008,38.5634,38.4851,38.5321,34797.0
2018-03-19 14:00:00,49.2,49.23,49.11,49.12,48112.0,38.5243,38.5478,38.4538,38.4617,48112.0
2018-03-19 14:10:00,49.12,49.15,49.08,49.08,31227.0,38.4617,38.4851,38.4303,38.4303,31227.0
2018-03-19 14:20:00,49.08,49.09,48.98,49.05,36448.0,38.4303,38.4382,38.352,38.4068,36448.0
2018-03-19 14:30:00,49.04,49.11,49.02,49.02,40998.0,38.399,38.4538,38.3833,38.3833,40998.0
2018-03-19 14:40:00,49.03,49.09,48.97,49.08,33715.0,38.3912,38.4382,38.3442,38.4303,33715.0
2018-03-19 14:50:00,49.07,49.13,49.03,49.07,29261.0,38.4225,38.4695,38.3912,38.4225,29261.0
2018-03-19 15:00:00,49.06,49.06,48.94,48.95,42902.0,38.4147,38.4147,38.3207,38.3285,42902.0
2018-03-19 15:10:00,48.95,49.07,48.89,49.05,49070.0,38.3285,38.4225,38.2816,38.4068,49070.0
2018-03-19 15:20:00,49.04,49.08,48.99,49.06,36988.0,38.399,38.4303,38.3599,38.4147,36988.0
2018-03-19 15:30:00,49.07,49.11,49.0,49.08,63081.0,38.4225,38.4538,38.3677,38.4303,63081.0
2018-03-19 15:40:00,49.07,49.21,49.04,49.21,187292.0,38.4225,38.5321,38.399,38.5321,187292.0
2018-03-19 15:50:00,49.21,49.3,49.16,49.28,247570.0,38.5321,38.6026,38.493,38.5869,247570.0
2018-03-20 09:30:00,49.18,49.49,48.99,49.33,167292.0,38.5086,38.7514,38.3599,38.6261,167292.0
2018-03-20 09:40:00,49.3,49.31,49.02,49.09,64241.0,38.6026,38.6104,38.3833,38.4382,64241.0
2018-03-20 09:50:00,49.08,49.25,49.08,49.15,77781.0,38.4303,38.5634,38.4303,38.4851,77781.0
2018-03-20 10:00:00,49.14,49.23,49.07,49.17,52481.0,38.4773,38.5478,38.4225,38.5008,52481.0
2018-03-20 10:10:00,49.17,49.19,49.06,49.08,45291.0,38.5008,38.5165,38.4147,38.4303,45291.0
2018-03-20 10:20:00,49.08,49.18,49.02,49.18,34291.0,38.4303,38.5086,38.3833,38.5086,34291.0
2018-03-20 10:30:00,49.19,49.24,49.09,49.15,37122.0,38.5165,38.5556,38.4382,38.4851,37122.0
2018-03-20 10:40:00,49.15,49.18,49.1,49.11,33015.0,38.4851,38.5086,38.446,38.4538,33015.0
2018-03-20 10:50:00,49.11,49.12,48.99,49.04,31412.0,38.4538,38.4617,38.3599,38.399,31412.0
2018-03-20 11:00:00,49.04,49.13,49.03,49.13,34757.0,38.399,38.4695,38.3912,38.4695,34757.0
2018-03-20 11:10:00,49.14,49.15,49.05,49.13,37498.0,38.4773,38.4851,38.4068,38.4695,37498.0
2018-03-20 11:20:00,49.12,49.19,49.08,49.08,34524.0,38.4617,38.5165,38.4303,38.4303,34524.0
2018-03-20 11:30:00,49.09,49.12,49.06,49.06,25702.0,38.4382,38.4617,38.4147,38.4147,25702.0
2018-03-20 11:40:00,49.05,49.1,48.99,49.03,125833.0,38.4068,38.446,38.3599,38.3912,125833.0
2018-03-20 11:50:00,49.04,49.05,48.89,48.94,198369.0,38.399,38.4068,38.2816,38.3207,198369.0
2018-03-20 12:00:00,48.94,49.0,48.93,48.96,56999.0,38.3207,38.3677,38.3129,38.3364,56999.0
2018-03-20 12:10:00,48.96,48.98,48.92,48.94,42950.0,38.3364,38.352,38.305,38.3207,42950.0
2018-03-20 12:20:00,48.94,49.0,48.92,48.93,26627.0,38.3207,38.3677,38.305,38.3129,26627.0
2018-03-20 12:30:00,48.94,48.98,48.92,48.94,30306.0,38.3207,38.352,38.305,38.3207,30306.0
2018-03-20 12:40:00,48.94,49.02,48.94,48.98,31492.0,38.3207,38.3833,38.3207,38.352,31492.0
2018-03-20 12:50:00,48.98,49.0,48.94,48.96,24953.0,38.352,38.3677,38.3207,38.3364,24953.0
2018-03-20 13:00:00,48.96,49.02,48.94,49.02,24039.0,38.3364,38.3833,38.3207,38.3833,24039.0
2018-03-20 13:10:00,49.02,49.05,48.98,49.01,60329.0,38.3833,38.4068,38.352,38.3755,60329.0
2018-03-20 13:20:00,49.0,49.0,48.9,48.9,43441.0,38.3677,38.3677,38.2894,38.2894,43441.0
2018-03-20 13:30:00,48.9,48.92,48.82,48.85,41414.0,38.2894,38.305,38.2267,38.2502,41414.0
2018-03-20 13:40:00,48.84,48.88,48.81,48.82,31812.0,38.2424,38.2737,38.2189,38.2267,31812.0
2018-03-20 13:50:00,48.82,48.86,48.81,48.86,114064.0,38.2267,38.2581,38.2189,38.2581,114064.0
2018-03-20 14:00:00,48.86,48.93,48.85,48.91,33032.0,38.2581,38.3129,38.2502,38.2972,33032.0
2018-03-20 14:10:00,48.91,48.94,48.89,48.94,26441.0,38.2972,38.3207,38.2816,38.3207,26441.0
2018-03-20 14:20:00,48.94,48.95,48.9,48.92,40547.0,38.3207,38.3285,38.2894,38.305,40547.0
2018-03-20 14:30:00,48.93,48.97,48.91,48.97,35977.0,38.3129,38.3442,38.2972,38.3442,35977.0
2018-03-20 14:40:00,48.96,48.97,48.91,48.92,71325.0,38.3364,38.3442,38.2972,38.305,71325.0
2018-03-20 14:50:00,48.92,48.95,48.9,48.91,93500.0,38.305,38.3285,38.2894,38.2972,93500.0
2018-03-20 15:00:00,48.91,48.93,48.87,48.89,66359.0,38.2972,38.3129,38.2659,38.2816,66359.0
2018-03-20 15:10:00,48.89,48.96,48.88,48.95,76102.0,38.2816,38.3364,38.2737,38.3285,76102.0
2018-03-20 15:20:00,48.95,48.99,48.92,48.93,54294.0,38.3285,38.3599,38.305,38.3129,54294.0
2018-03-20 15:30:00,48.93,49.04,48.92,48.98,97248.0,38.3129,38.399,38.305,38.352,97248.0
2018-03-20 15:40:00,48.98,49.0,48.93,49.0,91601.0,38.352,38.3677,38.3129,38.3677,91601.0
2018-03-20 15:50:00,48.99,49.02,48.94,48.99,429878.0,38.3599,38.3833,38.3207,38.3599,429878.0
2018-03-21 09:30:00,49.02,49.21,48.99,49.18,40593.0,38.3833,38.5321,38.3599,38.5086,40593.0
2018-03-21 09:40:00,49.19,49.19,49.06,49.15,26143.0,38.5165,38.5165,38.4147,38.4851,26143.0
2018-03-21 09:50:00,49.14,49.16,49.06,49.06,22458.0,38.4773,38.493,38.4147,38.4147,22458.0
2018-03-21 10:00:00,49.05,49.12,49.01,49.02,73743.0,38.4068,38.4617,38.3755,38.3833,73743.0
2018-03-21 10:10:00,49.03,49.11,49.02,49.05,21149.0,38.3912,38.4538,38.3833,38.4068,21149.0
2018-03-21 10:20:00,49.05,49.11,49.02,49.05,19800.0,38.4068,38.4538,38.3833,38.4068,19800.0
2018-03-21 10:30:00,49.05,49.05,48.94,49.01,36884.0,38.4068,38.4068,38.3207,38.3755,36884.0
2018-03-21 10:40:00,49.02,49.04,48.96,48.99,22384.0,38.3833,38.399,38.3364,38.3599,22384.0
2018-03-21 10:50:00,48.99,49.14,48.99,49.14,22462.0,38.3599,38.4773,38.3599,38.4773,22462.0
2018-03-21 11:00:00,49.14,49.14,49.0,49.02,26484.0,38.4773,38.4773,38.3677,38.3833,26484.0
2018-03-21 11:10:00,49.02,49.1,49.01,49.07,20318.0,38.3833,38.446,38.3755,38.4225,20318.0
2018-03-21 11:20:00,49.08,49.11,48.98,49.0,16464.0,38.4303,38.4538,38.352,38.3677,16464.0
2018-03-21 11:30:00,48.99,49.12,48.98,49.11,12316.0,38.3599,38.4617,38.352,38.4538,12316.0
2018-03-21 11:40:00,49.11,49.11,49.03,49.05,19451.0,38.4538,38.4538,38.3912,38.4068,19451.0
2018-03-21 11:50:00,49.05,49.16,49.05,49.11,62052.0,38.4068,38.493,38.4068,38.4538,62052.0
2018-03-21 12:00:00,49.11,49.13,49.06,49.08,24186.0,38.4538,38.4695,38.4147,38.4303,24186.0
2018-03-21 12:10:00,49.08,49.11,49.0,49.0,67043.0,38.4303,38.4538,38.3677,38.3677,67043.0
2018-03-21 12:20:00,49.0,49.01,48.87,48.88,197550.0,38.3677,38.3755,38.2659,38.2737,197550.0
2018-03-21 12:30:00,48.88,48.9,48.73,48.86,137966.0,38.2737,38.2894,38.1563,38.2581,137966.0
2018-03-21 12:40:00,48.87,48.97,48.87,48.96,27820.0,38.2659,38.3442,38.2659,38.3364,27820.0
2018-03-21 12:50:00,48.95,48.96,48.92,48.94,21949.0,38.3285,38.3364,38.305,38.3207,21949.0
2018-03-21 13:00:00,48.94,48.98,48.92,48.92,32465.0,38.3207,38.352,38.305,38.305,32465.0
2018-03-21 13:10:00,48.93,48.94,48.87,48.93,17640.0,38.3129,38.3207,38.2659,38.3129,17640.0
2018-03-21 13:20:00,48.92,48.93,48.87,48.88,39364.0,38.305,38.3129,38.2659,38.2737,39364.0
2018-03-21 13:30:00,48.88,48.96,48.88,48.88,30169.0,38.2737,38.3364,38.2737,38.2737,30169.0
2018-03-21 13:40:00,48.88,48.89,48.77,48.85,34994.0,38.2737,38.2816,38.1876,38.2502,34994.0
2018-03-21 13:50:00,48.85,49.05,48.85,49.04,66428.0,38.2502,38.4068,38.2502,38.399,66428.0
2018-03-21 14:00:00,49.07,49.39,48.54,48.86,95352.0,38.4225,38.6731,38.0075,38.2581,95352.0
2018-03-21 14:10:00,48.86,48.86,48.61,48.67,137460.0,38.2581,38.2581,38.0623,38.1093,137460.0
2018-03-21 14:20:00,48.66,48.81,48.61,48.66,55767.0,38.1015,38.2189,38.0623,38.1015,55767.0
2018-03-21 14:30:00,48.69,48.69,48.42,48.44,179845.0,38.125,38.125,37.9135,37.9292,179845.0
2018-03-21 14:40:00,48.44,48.51,48.35,48.35,56071.0,37.9292,37.984,37.8587,37.8587,56071.0
2018-03-21 14:50:00,48.35,48.39,48.31,48.38,115406.0,37.8587,37.8901,37.8274,37.8822,115406.0
2018-03-21 15:00:00,48.37,48.47,48.29,48.47,172045.0,37.8744,37.9527,37.8117,37.9527,172045.0
2018-03-21 15:10:00,48.47,48.5,48.34,48.41,89007.0,37.9527,37.9762,37.8509,37.9057,89007.0
2018-03-21 15:20:00,48.41,48.44,48.25,48.29,154511.0,37.9057,37.9292,37.7804,37.8117,154511.0
2018-03-21 15:30:00,48.3,48.4,48.29,48.39,86127.0,37.8196,37.8979,37.8117,37.8901,86127.0
2018-03-21 15:40:00,48.38,48.42,48.32,48.39,148378.0,37.8822,37.9135,37.8352,37.8901,148378.0
2018-03-21 15:50:00,48.39,48.5,48.39,48.4,172672.0,37.8901,37.9762,37.8901,37.8979,172672.0
2018-03-22 09:30:00,48.34,48.53,48.3,48.51,41690.0,37.8509,37.9997,37.8196,37.984,41690.0
2018-03-22 09:40:00,48.51,48.72,48.49,48.65,27108.0,37.984,38.1484,37.9684,38.0936,27108.0
2018-03-22 09:50:00,48.64,48.64,48.51,48.51,52707.0,38.0858,38.0858,37.984,37.984,52707.0
2018-03-22 10:00:00,48.5,48.64,48.5,48.64,79947.0,37.9762,38.0858,37.9762,38.0858,79947.0
2018-03-22 10:10:00,48.64,48.79,48.62,48.72,27176.0,38.0858,38.2033,38.0701,38.1484,27176.0
2018-03-22 10:20:00,48.73,48.79,48.68,48.78,21113.0,38.1563,38.2033,38.1171,38.1954,21113.0
2018-03-22 10:30:00,48.78,48.8,48.72,48.76,17277.0,38.1954,38.2111,38.1484,38.1798,17277.0
2018-03-22 10:40:00,48.76,48.79,48.66,48.69,40139.0,38.1798,38.2033,38.1015,38.125,40139.0
2018-03-22 10:50:00,48.69,48.86,48.66,48.86,19848.0,38.125,38.2581,38.1015,38.2581,19848.0
2018-03-22 11:00:00,48.86,48.87,48.77,48.81,20885.0,38.2581,38.2659,38.1876,38.2189,20885.0
2018-03-22 11:10:00,48.81,48.9,48.81,48.84,30764.0,38.2189,38.2894,38.2189,38.2424,30764.0
2018-03-22 11:20:00,48.84,48.89,48.8,48.88,43122.0,38.2424,38.2816,38.2111,38.2737,43122.0
2018-03-22 11:30:00,48.91,48.95,48.82,48.9,30198.0,38.2972,38.3285,38.2267,38.2894,30198.0
2018-03-22 11:40:00,48.9,48.97,48.8,48.89,55719.0,38.2894,38.3442,38.2111,38.2816,55719.0
2018-03-22 11:50:00,48.9,49.04,48.87,48.96,30279.0,38.2894,38.399,38.2659,38.3364,30279.0
2018-03-22 12:00:00,48.95,49.1,48.93,49.05,30691.0,38.3285,38.446,38.3129,38.4068,30691.0
2018-03-22 12:10:00,49.06,49.19,49.05,49.11,39003.0,38.4147,38.5165,38.4068,38.4538,39003.0
2018-03-22 12:20:00,49.11,49.19,49.02,49.17,37279.0,38.4538,38.5165,38.3833,38.5008,37279.0
2018-03-22 12:30:00,49.16,49.17,48.92,48.93,28573.0,38.493,38.5008,38.305,38.3129,28573.0
2018-03-22 12:40:00,48.94,48.99,48.88,48.96,23710.0,38.3207,38.3599,38.2737,38.3364,23710.0
2018-03-22 12:50:00,48.96,49.0,48.88,48.92,18158.0,38.3364,38.3677,38.2737,38.305,18158.0
2018-03-22 13:00:00,48.92,48.92,48.85,48.85,24431.0,38.305,38.305,38.2502,38.2502,24431.0
2018-03-22 13:10:00,48.84,48.89,48.83,48.87,18616.0,38.2424,38.2816,38.2346,38.2659,18616.0
2018-03-22 13:20:00,48.86,48.95,48.84,48.93,22441.0,38.2581,38.3285,38.2424,38.3129,22441.0
2018-03-22 13:30:00,48.95,49.02,48.94,48.95,21961.0,38.3285,38.3833,38.3207,38.3285,21961.0
2018-03-22 13:40:00,48.96,48.98,48.91,48.91,23010.0,38.3364,38.352,38.2972,38.2972,23010.0
2018-03-22 13:50:00,48.93,48.96,48.9,48.94,23971.0,38.3129,38.3364,38.2894,38.3207,23971.0
2018-03-22 14:00:00,48.94,48.96,48.83,48.84,29425.0,38.3207,38.3364,38.2346,38.2424,29425.0
2018-03-22 14:10:00,48.84,48.88,48.81,48.83,21341.0,38.2424,38.2737,38.2189,38.2346,21341.0
2018-03-22 14:20:00,48.82,48.85,48.72,48.73,25006.0,38.2267,38.2502,38.1484,38.1563,25006.0
2018-03-22 14:30:00,48.72,48.77,48.69,48.77,24397.0,38.1484,38.1876,38.125,38.1876,24397.0
2018-03-22 14:40:00,48.76,48.81,48.71,48.74,18400.0,38.1798,38.2189,38.1406,38.1641,18400.0
2018-03-22 14:50:00,48.73,48.73,48.61,48.61,17727.0,38.1563,38.1563,38.0623,38.0623,17727.0
2018-03-22 15:00:00,48.61,48.73,48.6,48.64,25411.0,38.0623,38.1563,38.0545,38.0858,25411.0
2018-03-22 15:10:00,48.64,48.7,48.55,48.59,36103.0,38.0858,38.1328,38.0153,38.0467,36103.0
2018-03-22 15:20:00,48.58,48.69,48.57,48.58,30054.0,38.0388,38.125,38.031,38.0388,30054.0
2018-03-22 15:30:00,48.58,48.61,48.46,48.46,59965.0,38.0388,38.0623,37.9449,37.9449,59965.0
2018-03-22 15:40:00,48.45,48.49,48.19,48.28,101053.0,37.937,37.9684,37.7334,37.8039,101053.0
2018-03-22 15:50:00,48.29,48.35,48.24,48.26,295135.0,37.8117,37.8587,37.7726,37.7883,295135.0
2018-03-23 09:30:00,48.47,48.98,48.45,48.95,56506.0,37.9527,38.352,37.937,38.3285,56506.0
2018-03-23 09:40:00,48.93,48.97,48.78,48.89,33379.0,38.3129,38.3442,38.1954,38.2816,33379.0
2018-03-23 09:50:00,48.88,48.88,48.77,48.84,35721.0,38.2737,38.2737,38.1876,38.2424,35721.0
2018-03-23 10:00:00,48.82,48.9,48.74,48.81,38441.0,38.2267,38.2894,38.1641,38.2189,38441.0
2018-03-23 10:10:00,48.82,48.84,48.72,48.72,30328.0,38.2267,38.2424,38.1484,38.1484,30328.0
2018-03-23 10:20:00,48.74,48.82,48.68,48.75,37316.0,38.1641,38.2267,38.1171,38.1719,37316.0
2018-03-23 10:30:00,48.76,48.82,48.64,48.68,29187.0,38.1798,38.2267,38.0858,38.1171,29187.0
2018-03-23 10:40:00,48.69,48.74,48.59,48.61,31906.0,38.125,38.1641,38.0467,38.0623,31906.0
2018-03-23 10:50:00,48.61,48.69,48.59,48.66,30059.0,38.0623,38.125,38.0467,38.1015,30059.0
2018-03-23 11:00:00,48.67,48.7,48.6,48.66,43513.0,38.1093,38.1328,38.0545,38.1015,43513.0
2018-03-23 11:10:00,48.66,48.72,48.65,48.72,31141.0,38.1015,38.1484,38.0936,38.1484,31141.0
2018-03-23 11:20:00,48.71,48.78,48.65,48.74,27099.0,38.1406,38.1954,38.0936,38.1641,27099.0
2018-03-23 11:30:00,48.74,48.78,48.64,48.65,29575.0,38.1641,38.1954,38.0858,38.0936,29575.0
2018-03-23 11:40:00,48.64,48.76,48.63,48.71,31415.0,38.0858,38.1798,38.078,38.1406,31415.0
2018-03-23 11:50:00,48.72,48.72,48.57,48.61,19853.0,38.1484,38.1484,38.031,38.0623,19853.0
2018-03-23 12:00:00,48.6,48.67,48.52,48.52,23258.0,38.0545,38.1093,37.9918,37.9918,23258.0
2018-03-23 12:10:00,48.51,48.57,48.48,48.52,18775.0,37.984,38.031,37.9605,37.9918,18775.0
2018-03-23 12:20:00,48.52,48.59,48.52,48.56,23004.0,37.9918,38.0467,37.9918,38.0232,23004.0
2018-03-23 12:30:00,48.56,48.62,48.53,48.57,129984.0,38.0232,38.0701,37.9997,38.031,129984.0
2018-03-23 12:40:00,48.57,48.63,48.47,48.61,139376.0,38.031,38.078,37.9527,38.0623,139376.0
2018-03-23 12:50:00,48.6,48.67,48.6,48.65,174735.0,38.0545,38.1093,38.0545,38.0936,174735.0
2018-03-23 13:00:00,48.65,48.72,48.63,48.65,42314.0,38.0936,38.1484,38.078,38.0936,42314.0
2018-03-23 13:10:00,48.65,48.67,48.55,48.55,61837.0,38.0936,38.1093,38.0153,38.0153,61837.0
2018-03-23 13:20:00,48.55,48.6,48.51,48.58,36391.0,38.0153,38.0545,37.984,38.0388,36391.0
2018-03-23 13:30:00,48.58,48.61,48.55,48.57,24868.0,38.0388,38.0623,38.0153,38.031,24868.0
2018-03-23 13:40:00,48.56,48.57,48.49,48.55,29001.0,38.0232,38.031,37.9684,38.0153,29001.0
2018-03-23 13:50:00,48.55,48.69,48.55,48.65,22460.0,38.0153,38.125,38.0153,38.0936,22460.0
2018-03-23 14:00:00,48.66,48.69,48.6,48.6,24291.0,38.1015,38.125,38.0545,38.0545,24291.0
2018-03-23 14:10:00,48.61,48.62,48.54,48.62,26309.0,38.0623,38.0701,38.0075,38.0701,26309.0
2018-03-23 14:20:00,48.62,48.64,48.48,48.52,23123.0,38.0701,38.0858,37.9605,37.9918,23123.0
2018-03-23 14:30:00,48.51,48.57,48.47,48.51,24597.0,37.984,38.031,37.9527,37.984,24597.0
2018-03-23 14:40:00,48.51,48.55,48.43,48.44,25060.0,37.984,38.0153,37.9214,37.9292,25060.0
2018-03-23 14:50:00,48.43,48.43,48.18,48.2,42910.0,37.9214,37.9214,37.7256,37.7413,42910.0
2018-03-23 15:00:00,48.21,48.3,48.17,48.22,38248.0,37.7491,37.8196,37.7178,37.7569,38248.0
2018-03-23 15:10:00,48.23,48.27,48.17,48.2,54712.0,37.7648,37.7961,37.7178,37.7413,54712.0
2018-03-23 15:20:00,48.2,48.23,48.09,48.18,48565.0,37.7413,37.7648,37.6551,37.7256,48565.0
2018-03-23 15:30:00,48.16,48.16,47.98,48.06,82520.0,37.71,37.71,37.569,37.6317,82520.0
2018-03-23 15:40:00,48.07,48.16,47.88,47.94,110587.0,37.6395,37.71,37.4907,37.5377,110587.0
2018-03-23 15:50:00,47.95,47.98,47.84,47.88,255716.0,37.5455,37.569,37.4594,37.4907,255716.0
2018-03-26 09:30:00,47.98,48.34,47.9,48.34,66800.0,37.569,37.8509,37.5064,37.8509,66800.0
2018-03-26 09:40:00,48.35,48.45,48.28,48.45,26191.0,37.8587,37.937,37.8039,37.937,26191.0
2018-03-26 09:50:00,48.42,48.44,48.27,48.3,32729.0,37.9135,37.9292,37.7961,37.8196,32729.0
2018-03-26 10:00:00,48.3,48.36,48.23,48.32,52202.0,37.8196,37.8666,37.7648,37.8352,52202.0
2018-03-26 10:10:00,48.33,48.33,48.15,48.16,36908.0,37.8431,37.8431,37.7021,37.71,36908.0
2018-03-26 10:20:00,48.15,48.19,48.09,48.13,28444.0,37.7021,37.7334,37.6551,37.6865,28444.0
2018-03-26 10:30:00,48.13,48.24,48.1,48.24,26188.0,37.6865,37.7726,37.663,37.7726,26188.0
2018-03-26 10:40:00,48.23,48.34,48.23,48.29,42588.0,37.7648,37.8509,37.7648,37.8117,42588.0
2018-03-26 10:50:00,48.29,48.29,48.18,48.18,36264.0,37.8117,37.8117,37.7256,37.7256,36264.0
2018-03-26 11:00:00,48.18,48.19,48.09,48.12,57768.0,37.7256,37.7334,37.6551,37.6786,57768.0
2018-03-26 11:10:00,48.15,48.22,48.12,48.16,26006.0,37.7021,37.7569,37.6786,37.71,26006.0
2018-03-26 11:20:00,48.16,48.32,48.15,48.25,37882.0,37.71,37.8352,37.7021,37.7804,37882.0
2018-03-26 11:30:00,48.25,48.26,48.11,48.11,27692.0,37.7804,37.7883,37.6708,37.6708,27692.0
2018-03-26 11:40:00,48.12,48.17,48.04,48.12,23433.0,37.6786,37.7178,37.616,37.6786,23433.0
2018-03-26 11:50:00,48.12,48.21,48.1,48.21,25284.0,37.6786,37.7491,37.663,37.7491,25284.0
2018-03-26 12:00:00,48.22,48.26,48.16,48.2,32802.0,37.7569,37.7883,37.71,37.7413,32802.0
2018-03-26 12:10:00,48.2,48.28,48.2,48.28,18243.0,37.7413,37.8039,37.7413,37.8039,18243.0
2018-03-26 12:20:00,48.27,48.29,48.23,48.27,20137.0,37.7961,37.8117,37.7648,37.7961,20137.0
2018-03-26 12:30:00,48.28,48.32,48.27,48.28,52409.0,37.8039,37.8352,37.7961,37.8039,52409.0
2018-03-26 12:40:00,48.28,48.3,48.23,48.26,28585.0,37.8039,37.8196,37.7648,37.7883,28585.0
2018-03-26 12:50:00,48.25,48.27,48.19,48.19,17336.0,37.7804,37.7961,37.7334,37.7334,17336.0
2018-03-26 13:00:00,48.19,48.25,48.17,48.19,17045.0,37.7334,37.7804,37.7178,37.7334,17045.0
2018-03-26 13:10:00,48.19,48.21,48.16,48.21,14480.0,37.7334,37.7491,37.71,37.7491,14480.0
2018-03-26 13:20:00,48.21,48.22,48.06,48.07,16925.0,37.7491,37.7569,37.6317,37.6395,16925.0
2018-03-26 13:30:00,48.08,48.11,48.02,48.09,17113.0,37.6473,37.6708,37.6003,37.6551,17113.0
2018-03-26 13:40:00,48.1,48.15,48.09,48.15,14222.0,37.663,37.7021,37.6551,37.7021,14222.0
2018-03-26 13:50:00,48.15,48.17,48.11,48.16,11663.0,37.7021,37.7178,37.6708,37.71,11663.0
2018-03-26 14:00:00,48.15,48.28,48.15,48.25,14914.0,37.7021,37.8039,37.7021,37.7804,14914.0
2018-03-26 14:10:00,48.25,48.35,48.25,48.29,27630.0,37.7804,37.8587,37.7804,37.8117,27630.0
2018-03-26 14:20:00,48.3,48.35,48.27,48.32,15860.0,37.8196,37.8587,37.7961,37.8352,15860.0
2018-03-26 14:30:00,48.32,48.36,48.23,48.24,19564.0,37.8352,37.8666,37.7648,37.7726,19564.0
2018-03-26 14:40:00,48.24,48.27,48.21,48.27,14401.0,37.7726,37.7961,37.7491,37.7961,14401.0
2018-03-26 14:50:00,48.27,48.34,48.24,48.32,19904.0,37.7961,37.8509,37.7726,37.8352,19904.0
2018-03-26 15:00:00,48.31,48.36,48.3,48.36,16337.0,37.8274,37.8666,37.8196,37.8666,16337.0
2018-03-26 15:10:00,48.35,48.39,48.28,48.37,31310.0,37.8587,37.8901,37.8039,37.8744,31310.0
2018-03-26 15:20:00,48.38,48.4,48.37,48.4,28130.0,37.8822,37.8979,37.8744,37.8979,28130.0
2018-03-26 15:30:00,48.4,48.46,48.39,48.41,39847.0,37.8979,37.9449,37.8901,37.9057,39847.0
2018-03-26 15:40:00,48.42,48.51,48.4,48.51,60354.0,37.9135,37.984,37.8979,37.984,60354.0
2018-03-26 15:50:00,48.5,48.51,48.41,48.44,147891.0,37.9762,37.984,37.9057,37.9292,147891.0
2018-03-27 09:30:00,48.51,48.65,48.42,48.59,54278.0,37.984,38.0936,37.9135,38.0467,54278.0
2018-03-27 09:40:00,48.61,48.72,48.55,48.7,193972.0,38.0623,38.1484,38.0153,38.1328,193972.0
2018-03-27 09:50:00,48.7,48.7,48.55,48.66,36877.0,38.1328,38.1328,38.0153,38.1015,36877.0
2018-03-27 10:00:00,48.66,48.78,48.62,48.77,41085.0,38.1015,38.1954,38.0701,38.1876,41085.0
2018-03-27 10:10:00,48.76,48.79,48.7,48.77,45912.0,38.1798,38.2033,38.1328,38.1876,45912.0
2018-03-27 10:20:00,48.77,48.83,48.74,48.81,51223.0,38.1876,38.2346,38.1641,38.2189,51223.0
2018-03-27 10:30:00,48.81,48.88,48.74,48.86,52517.0,38.2189,38.2737,38.1641,38.2581,52517.0
2018-03-27 10:40:00,48.86,48.92,48.83,48.87,44585.0,38.2581,38.305,38.2346,38.2659,44585.0
2018-03-27 10:50:00,48.87,48.94,48.84,48.9,18826.0,38.2659,38.3207,38.2424,38.2894,18826.0
2018-03-27 11:00:00,48.9,48.96,48.84,48.95,30271.0,38.2894,38.3364,38.2424,38.3285,30271.0
2018-03-27 11:10:00,48.96,49.04,48.94,49.01,30210.0,38.3364,38.399,38.3207,38.3755,30210.0
2018-03-27 11:20:00,49.02,49.05,48.99,49.04,14575.0,38.3833,38.4068,38.3599,38.399,14575.0
2018-03-27 11:30:00,49.05,49.11,49.02,49.11,36713.0,38.4068,38.4538,38.3833,38.4538,36713.0
2018-03-27 11:40:00,49.11,49.13,49.03,49.04,38511.0,38.4538,38.4695,38.3912,38.399,38511.0
2018-03-27 11:50:00,49.04,49.16,49.03,49.16,22721.0,38.399,38.493,38.3912,38.493,22721.0
2018-03-27 12:00:00,49.16,49.3,49.15,49.26,41459.0,38.493,38.6026,38.4851,38.5713,41459.0
2018-03-27 12:10:00,49.26,49.33,49.21,49.3,38294.0,38.5713,38.6261,38.5321,38.6026,38294.0
2018-03-27 12:20:00,49.29,49.37,49.28,49.34,24106.0,38.5948,38.6574,38.5869,38.6339,24106.0
2018-03-27 12:30:00,49.35,49.36,49.22,49.22,33958.0,38.6417,38.6496,38.54,38.54,33958.0
2018-03-27 12:40:00,49.22,49.36,49.21,49.36,29728.0,38.54,38.6496,38.5321,38.6496,29728.0
2018-03-27 12:50:00,49.36,49.43,49.35,49.37,38209.0,38.6496,38.7044,38.6417,38.6574,38209.0
2018-03-27 13:00:00,49.38,49.42,49.35,49.42,20710.0,38.6652,38.6966,38.6417,38.6966,20710.0
2018-03-27 13:10:00,49.43,49.5,49.4,49.46,37191.0,38.7044,38.7592,38.6809,38.7279,37191.0
2018-03-27 13:20:00,49.45,49.47,49.4,49.44,14183.0,38.72,38.7357,38.6809,38.7122,14183.0
2018-03-27 13:30:00,49.44,49.51,49.43,49.5,27200.0,38.7122,38.767,38.7044,38.7592,27200.0
2018-03-27 13:40:00,49.5,49.57,49.48,49.52,24141.0,38.7592,38.814,38.7435,38.7749,24141.0
2018-03-27 13:50:00,49.51,49.6,49.47,49.59,32922.0,38.767,38.8375,38.7357,38.8297,32922.0
2018-03-27 14:00:00,49.59,49.72,49.59,49.63,38373.0,38.8297,38.9315,38.8297,38.861,38373.0
2018-03-27 14:10:00,49.63,49.79,49.63,49.76,58005.0,38.861,38.9863,38.861,38.9628,58005.0
2018-03-27 14:20:00,49.76,49.85,49.71,49.79,68420.0,38.9628,39.0333,38.9236,38.9863,68420.0
2018-03-27 14:30:00,49.79,49.92,49.77,49.9,43221.0,38.9863,39.0881,38.9706,39.0724,43221.0
2018-03-27 14:40:00,49.89,49.97,49.82,49.82,32746.0,39.0646,39.1272,39.0098,39.0098,32746.0
2018-03-27 14:50:00,49.83,49.91,49.75,49.76,24397.0,39.0176,39.0802,38.9549,38.9628,24397.0
2018-03-27 15:00:00,49.74,49.79,49.53,49.65,35337.0,38.9471,38.9863,38.7827,38.8766,35337.0
2018-03-27 15:10:00,49.66,49.71,49.59,49.67,33136.0,38.8845,38.9236,38.8297,38.8923,33136.0
2018-03-27 15:20:00,49.67,49.67,49.46,49.47,125524.0,38.8923,38.8923,38.7279,38.7357,125524.0
2018-03-27 15:30:00,49.48,49.48,49.18,49.37,153613.0,38.7435,38.7435,38.5086,38.6574,153613.0
2018-03-27 15:40:00,49.37,49.38,49.18,49.23,126299.0,38.6574,38.6652,38.5086,38.5478,126299.0
2018-03-27 15:50:00,49.23,49.42,49.23,49.32,249021.0,38.5478,38.6966,38.5478,38.6183,249021.0
2018-03-28 09:30:00,49.47,49.57,49.24,49.56,93648.0,38.7357,38.814,38.5556,38.8062,93648.0
2018-03-28 09:40:00,49.54,49.62,49.31,49.35,43432.0,38.7905,38.8532,38.6104,38.6417,43432.0
2018-03-28 09:50:00,49.35,49.5,49.28,49.46,54963.0,38.6417,38.7592,38.5869,38.7279,54963.0
2018-03-28 10:00:00,49.45,49.48,49.3,49.37,67609.0,38.72,38.7435,38.6026,38.6574,67609.0
2018-03-28 10:10:00,49.37,49.42,49.29,49.36,35618.0,38.6574,38.6966,38.5948,38.6496,35618.0
2018-03-28 10:20:00,49.36,49.56,49.34,49.55,28255.0,38.6496,38.8062,38.6339,38.7983,28255.0
2018-03-28 10:30:00,49.58,49.58,49.44,49.53,51386.0,38.8218,38.8218,38.7122,38.7827,51386.0
2018-03-28 10:40:00,49.52,49.65,49.48,49.58,40865.0,38.7749,38.8766,38.7435,38.8218,40865.0
2018-03-28 10:50:00,49.58,49.59,49.41,49.44,32437.0,38.8218,38.8297,38.6887,38.7122,32437.0
2018-03-28 11:00:00,49.45,49.55,49.41,49.54,44026.0,38.72,38.7983,38.6887,38.7905,44026.0
2018-03-28 11:10:00,49.56,49.6,49.45,49.45,56865.0,38.8062,38.8375,38.72,38.72,56865.0
2018-03-28 11:20:00,49.47,49.58,49.44,49.57,34518.0,38.7357,38.8218,38.7122,38.814,34518.0
2018-03-28 11:30:00,49.56,49.62,49.44,49.52,26096.0,38.8062,38.8532,38.7122,38.7749,26096.0
2018-03-28 11:40:00,49.51,49.58,49.45,49.51,31954.0,38.767,38.8218,38.72,38.767,31954.0
2018-03-28 11:50:00,49.51,49.59,49.46,49.46,40331.0,38.767,38.8297,38.7279,38.7279,40331.0
2018-03-28 12:00:00,49.47,49.48,49.38,49.42,47089.0,38.7357,38.7435,38.6652,38.6966,47089.0
2018-03-28 12:10:00,49.42,49.53,49.37,49.51,60736.0,38.6966,38.7827,38.6574,38.767,60736.0
2018-03-28 12:20:00,49.52,49.59,49.49,49.58,60605.0,38.7749,38.8297,38.7514,38.8218,60605.0
2018-03-28 12:30:00,49.58,49.61,49.52,49.54,71279.0,38.8218,38.8453,38.7749,38.7905,71279.0
2018-03-28 12:40:00,49.54,49.62,49.53,49.54,65025.0,38.7905,38.8532,38.7827,38.7905,65025.0
2018-03-28 12:50:00,49.52,49.56,49.49,49.52,17386.0,38.7749,38.8062,38.7514,38.7749,17386.0
2018-03-28 13:00:00,49.52,49.53,49.39,49.44,30843.0,38.7749,38.7827,38.6731,38.7122,30843.0
2018-03-28 13:10:00,49.44,49.49,49.41,49.48,21236.0,38.7122,38.7514,38.6887,38.7435,21236.0
2018-03-28 13:20:00,49.5,49.51,49.39,49.45,25820.0,38.7592,38.767,38.6731,38.72,25820.0
2018-03-28 13:30:00,49.46,49.49,49.38,49.47,42378.0,38.7279,38.7514,38.6652,38.7357,42378.0
2018-03-28 13:40:00,49.46,49.5,49.42,49.48,37878.0,38.7279,38.7592,38.6966,38.7435,37878.0
2018-03-28 13:50:00,49.48,49.53,49.44,49.48,44469.0,38.7435,38.7827,38.7122,38.7435,44469.0
2018-03-28 14:00:00,49.49,49.54,49.45,49.52,55120.0,38.7514,38.7905,38.72,38.7749,55120.0
2018-03-28 14:10:00,49.5,49.55,49.46,49.53,42904.0,38.7592,38.7983,38.7279,38.7827,42904.0
2018-03-28 14:20:00,49.54,49.55,49.48,49.5,30819.0,38.7905,38.7983,38.7435,38.7592,30819.0
2018-03-28 14:30:00,49.49,49.55,49.48,49.54,41896.0,38.7514,38.7983,38.7435,38.7905,41896.0
2018-03-28 14:40:00,49.55,49.63,49.53,49.63,46283.0,38.7983,38.861,38.7827,38.861,46283.0
2018-03-28 14:50:00,49.62,49.64,49.52,49.56,53594.0,38.8532,38.8688,38.7749,38.8062,53594.0
2018-03-28 15:00:00,49.56,49.56,49.38,49.38,55629.0,38.8062,38.8062,38.6652,38.6652,55629.0
2018-03-28 15:10:00,49.39,49.45,49.34,49.42,57387.0,38.6731,38.72,38.6339,38.6966,57387.0
2018-03-28 15:20:00,49.43,49.5,49.34,49.5,70035.0,38.7044,38.7592,38.6339,38.7592,70035.0
2018-03-28 15:30:00,49.5,49.54,49.42,49.51,113001.0,38.7592,38.7905,38.6966,38.767,113001.0
2018-03-28 15:40:00,49.5,49.51,49.36,49.38,110285.0,38.7592,38.767,38.6496,38.6652,110285.0
2018-03-28 15:50:00,49.38,49.42,49.29,49.35,185585.0,38.6652,38.6966,38.5948,38.6417,185585.0
2018-03-29 09:30:00,49.61,49.81,49.47,49.7,69301.0,38.8453,39.0019,38.7357,38.9158,69301.0
2018-03-29 09:40:00,49.68,49.71,49.55,49.68,11207.0,38.9001,38.9236,38.7983,38.9001,11207.0
2018-03-29 09:50:00,49.7,50.17,49.7,50.14,120946.0,38.9158,39.2838,38.9158,39.2603,120946.0
2018-03-29 10:00:00,50.14,50.24,50.06,50.11,103740.0,39.2603,39.3386,39.1977,39.2368,103740.0
2018-03-29 10:10:00,50.09,50.23,50.02,50.16,51568.0,39.2212,39.3308,39.1664,39.276,51568.0
2018-03-29 10:20:00,50.16,50.23,50.1,50.16,36505.0,39.276,39.3308,39.229,39.276,36505.0
2018-03-29 10:30:00,50.18,50.18,49.98,50.02,47075.0,39.2916,39.2916,39.135,39.1664,47075.0
2018-03-29 10:40:00,50.03,50.14,49.92,50.01,44054.0,39.1742,39.2603,39.0881,39.1585,44054.0
2018-03-29 10:50:00,50.0,50.0,49.88,49.92,54489.0,39.1507,39.1507,39.0567,39.0881,54489.0
2018-03-29 11:00:00,49.93,50.17,49.92,50.15,37283.0,39.0959,39.2838,39.0881,39.2682,37283.0
2018-03-29 11:10:00,50.16,50.25,50.11,50.13,33142.0,39.276,39.3465,39.2368,39.2525,33142.0
2018-03-29 11:20:00,50.13,50.18,50.11,50.13,37928.0,39.2525,39.2916,39.2368,39.2525,37928.0
2018-03-29 11:30:00,50.14,50.31,50.12,50.27,43639.0,39.2603,39.3934,39.2447,39.3621,43639.0
2018-03-29 11:40:00,50.27,50.29,50.21,50.26,39100.0,39.3621,39.3778,39.3151,39.3543,39100.0
2018-03-29 11:50:00,50.27,50.3,50.18,50.29,30106.0,39.3621,39.3856,39.2916,39.3778,30106.0
2018-03-29 12:00:00,50.29,50.3,50.19,50.22,38227.0,39.3778,39.3856,39.2995,39.323,38227.0
2018-03-29 12:10:00,50.22,50.3,50.2,50.2,37706.0,39.323,39.3856,39.3073,39.3073,37706.0
2018-03-29 12:20:00,50.2,50.25,50.18,50.19,42340.0,39.3073,39.3465,39.2916,39.2995,42340.0
2018-03-29 12:30:00,50.19,50.27,50.17,50.27,27776.0,39.2995,39.3621,39.2838,39.3621,27776.0
2018-03-29 12:40:00,50.28,50.32,50.23,50.23,88167.0,39.3699,39.4013,39.3308,39.3308,88167.0
2018-03-29 12:50:00,50.23,50.25,50.15,50.2,26873.0,39.3308,39.3465,39.2682,39.3073,26873.0
2018-03-29 13:00:00,50.2,50.25,50.19,50.2,22389.0,39.3073,39.3465,39.2995,39.3073,22389.0
2018-03-29 13:10:00,50.2,50.21,50.15,50.18,34139.0,39.3073,39.3151,39.2682,39.2916,34139.0
2018-03-29 13:20:00,50.16,50.25,50.14,50.2,24962.0,39.276,39.3465,39.2603,39.3073,24962.0
2018-03-29 13:30:00,50.2,50.21,50.07,50.08,26047.0,39.3073,39.3151,39.2055,39.2133,26047.0
2018-03-29 13:40:00,50.08,50.09,50.02,50.02,26891.0,39.2133,39.2212,39.1664,39.1664,26891.0
2018-03-29 13:50:00,50.03,50.11,50.02,50.03,31669.0,39.1742,39.2368,39.1664,39.1742,31669.0
2018-03-29 14:00:00,50.02,50.06,50.0,50.06,33791.0,39.1664,39.1977,39.1507,39.1977,33791.0
2018-03-29 14:10:00,50.07,50.21,50.06,50.2,31231.0,39.2055,39.3151,39.1977,39.3073,31231.0
2018-03-29 14:20:00,50.19,50.21,50.15,50.19,59482.0,39.2995,39.3151,39.2682,39.2995,59482.0
2018-03-29 14:30:00,50.19,50.21,50.15,50.19,227048.0,39.2995,39.3151,39.2682,39.2995,227048.0
2018-03-29 14:40:00,50.19,50.25,50.16,50.22,68713.0,39.2995,39.3465,39.276,39.323,68713.0
2018-03-29 14:50:00,50.23,50.26,50.18,50.2,48616.0,39.3308,39.3543,39.2916,39.3073,48616.0
2018-03-29 15:00:00,50.2,50.29,50.19,50.23,48406.0,39.3073,39.3778,39.2995,39.3308,48406.0
2018-03-29 15:10:00,50.22,50.28,50.17,50.18,66102.0,39.323,39.3699,39.2838,39.2916,66102.0
2018-03-29 15:20:00,50.18,50.24,50.16,50.24,71733.0,39.2916,39.3386,39.276,39.3386,71733.0
2018-03-29 15:30:00,50.24,50.29,50.14,50.28,140729.0,39.3386,39.3778,39.2603,39.3699,140729.0
2018-03-29 15:40:00,50.28,50.41,50.24,50.38,166404.0,39.3699,39.4717,39.3386,39.4482,166404.0
2018-03-29 15:50:00,50.38,50.39,50.24,50.25,411278.0,39.4482,39.4561,39.3386,39.3465,411278.0
2018-04-02 09:30:00,50.38,50.39,50.08,50.19,88573.0,39.4482,39.4561,39.2133,39.2995,88573.0
2018-04-02 09:40:00,50.21,50.28,50.12,50.13,43394.0,39.3151,39.3699,39.2447,39.2525,43394.0
2018-04-02 09:50:00,50.12,50.17,50.05,50.15,103351.0,39.2447,39.2838,39.1899,39.2682,103351.0
2018-04-02 10:00:00,50.14,50.33,50.09,50.26,66067.0,39.2603,39.4091,39.2212,39.3543,66067.0
2018-04-02 10:10:00,50.26,50.38,50.25,50.36,62005.0,39.3543,39.4482,39.3465,39.4326,62005.0
2018-04-02 10:20:00,50.34,50.41,50.26,50.38,36866.0,39.4169,39.4717,39.3543,39.4482,36866.0
2018-04-02 10:30:00,50.38,50.41,50.23,50.23,79795.0,39.4482,39.4717,39.3308,39.3308,79795.0
2018-04-02 10:40:00,50.22,50.24,50.06,50.06,49290.0,39.323,39.3386,39.1977,39.1977,49290.0
2018-04-02 10:50:00,50.06,50.16,50.06,50.12,61122.0,39.1977,39.276,39.1977,39.2447,61122.0
2018-04-02 11:00:00,50.11,50.11,49.98,50.04,44214.0,39.2368,39.2368,39.135,39.182,44214.0
2018-04-02 11:10:00,50.05,50.05,49.9,49.98,49416.0,39.1899,39.1899,39.0724,39.135,49416.0
2018-04-02 11:20:00,49.98,50.09,49.97,50.08,44908.0,39.135,39.2212,39.1272,39.2133,44908.0
2018-04-02 11:30:00,50.07,50.1,49.89,49.93,60335.0,39.2055,39.229,39.0646,39.0959,60335.0
2018-04-02 11:40:00,49.92,50.01,49.83,49.97,47430.0,39.0881,39.1585,39.0176,39.1272,47430.0
2018-04-02 11:50:00,49.97,50.03,49.9,49.9,31593.0,39.1272,39.1742,39.0724,39.0724,31593.0
2018-04-02 12:00:00,49.87,49.96,49.82,49.9,95213.0,39.0489,39.1194,39.0098,39.0724,95213.0
2018-04-02 12:10:00,49.89,49.89,49.76,49.82,31669.0,39.0646,39.0646,38.9628,39.0098,31669.0
2018-04-02 12:20:00,49.81,49.83,49.75,49.77,35811.0,39.0019,39.0176,38.9549,38.9706,35811.0
2018-04-02 12:30:00,49.77,49.9,49.76,49.87,48289.0,38.9706,39.0724,38.9628,39.0489,48289.0
2018-04-02 12:40:00,49.88,49.95,49.81,49.93,23457.0,39.0567,39.1116,39.0019,39.0959,23457.0
2018-04-02 12:50:00,49.94,49.98,49.89,49.95,44295.0,39.1037,39.135,39.0646,39.1116,44295.0
2018-04-02 13:00:00,49.94,49.98,49.89,49.97,35323.0,39.1037,39.135,39.0646,39.1272,35323.0
2018-04-02 13:10:00,49.98,50.03,49.92,50.03,39862.0,39.135,39.1742,39.0881,39.1742,39862.0
2018-04-02 13:20:00,50.04,50.08,49.96,49.98,36753.0,39.182,39.2133,39.1194,39.135,36753.0
2018-04-02 13:30:00,49.98,50.02,49.79,49.81,72666.0,39.135,39.1664,38.9863,39.0019,72666.0
2018-04-02 13:40:00,49.81,49.87,49.71,49.74,61274.0,39.0019,39.0489,38.9236,38.9471,61274.0
2018-04-02 13:50:00,49.74,49.74,49.63,49.67,40936.0,38.9471,38.9471,38.861,38.8923,40936.0
2018-04-02 14:00:00,49.66,49.72,49.62,49.7,75755.0,38.8845,38.9315,38.8532,38.9158,75755.0
2018-04-02 14:10:00,49.69,49.83,49.69,49.81,59202.0,38.908,39.0176,38.908,39.0019,59202.0
2018-04-02 14:20:00,49.81,49.9,49.76,49.8,42626.0,39.0019,39.0724,38.9628,38.9941,42626.0
2018-04-02 14:30:00,49.79,49.8,49.7,49.75,55120.0,38.9863,38.9941,38.9158,38.9549,55120.0
2018-04-02 14:40:00,49.75,49.75,49.61,49.67,45836.0,38.9549,38.9549,38.8453,38.8923,45836.0
2018-04-02 14:50:00,49.68,49.76,49.66,49.69,55792.0,38.9001,38.9628,38.8845,38.908,55792.0
2018-04-02 15:00:00,49.69,49.7,49.53,49.59,71874.0,38.908,38.9158,38.7827,38.8297,71874.0
2018-04-02 15:10:00,49.58,49.63,49.52,49.61,62122.0,38.8218,38.861,38.7749,38.8453,62122.0
2018-04-02 15:20:00,49.62,49.63,49.5,49.6,54536.0,38.8532,38.861,38.7592,38.8375,54536.0
2018-04-02 15:30:00,49.6,49.74,49.6,49.69,146891.0,38.8375,38.9471,38.8375,38.908,146891.0
2018-04-02 15:40:00,49.69,49.79,49.65,49.78,200057.0,38.908,38.9863,38.8766,38.9784,200057.0
2018-04-02 15:50:00,49.79,49.96,49.79,49.86,376147.0,38.9863,39.1194,38.9863,39.0411,376147.0
2018-04-03 09:30:00,49.85,49.88,49.54,49.72,46616.0,39.0333,39.0567,38.7905,38.9315,46616.0
2018-04-03 09:40:00,49.73,49.91,49.64,49.91,36285.0,38.9393,39.0802,38.8688,39.0802,36285.0
2018-04-03 09:50:00,49.92,50.05,49.9,50.03,37442.0,39.0881,39.1899,39.0724,39.1742,37442.0
2018-04-03 10:00:00,50.03,50.15,50.02,50.1,30636.0,39.1742,39.2682,39.1664,39.229,30636.0
2018-04-03 10:10:00,50.1,50.14,50.01,50.01,43935.0,39.229,39.2603,39.1585,39.1585,43935.0
2018-04-03 10:20:00,50.01,50.21,50.01,50.21,67752.0,39.1585,39.3151,39.1585,39.3151,67752.0
2018-04-03 10:30:00,50.21,50.25,50.11,50.23,35434.0,39.3151,39.3465,39.2368,39.3308,35434.0
2018-04-03 10:40:00,50.23,50.37,50.2,50.36,39829.0,39.3308,39.4404,39.3073,39.4326,39829.0
2018-04-03 10:50:00,50.34,50.36,50.16,50.23,62550.0,39.4169,39.4326,39.276,39.3308,62550.0
2018-04-03 11:00:00,50.21,50.33,50.13,50.28,29913.0,39.3151,39.4091,39.2525,39.3699,29913.0
2018-04-03 11:10:00,50.28,50.28,50.1,50.17,57300.0,39.3699,39.3699,39.229,39.2838,57300.0
2018-04-03 11:20:00,50.18,50.24,50.14,50.2,59065.0,39.2916,39.3386,39.2603,39.3073,59065.0
2018-04-03 11:30:00,50.2,50.26,50.09,50.2,82219.0,39.3073,39.3543,39.2212,39.3073,82219.0
2018-04-03 11:40:00,50.21,50.34,50.17,50.34,25852.0,39.3151,39.4169,39.2838,39.4169,25852.0
2018-04-03 11:50:00,50.35,50.42,50.31,50.39,32043.0,39.4248,39.4796,39.3934,39.4561,32043.0
2018-04-03 12:00:00,50.4,50.4,50.23,50.25,55534.0,39.4639,39.4639,39.3308,39.3465,55534.0
2018-04-03 12:10:00,50.25,50.26,50.16,50.2,33206.0,39.3465,39.3543,39.276,39.3073,33206.0
2018-04-03 12:20:00,50.2,50.33,50.19,50.2,58877.0,39.3073,39.4091,39.2995,39.3073,58877.0
2018-04-03 12:30:00,50.2,50.25,50.18,50.21,34846.0,39.3073,39.3465,39.2916,39.3151,34846.0
2018-04-03 12:40:00,50.21,50.28,50.2,50.26,41638.0,39.3151,39.3699,39.3073,39.3543,41638.0
2018-04-03 12:50:00,50.26,50.28,50.09,50.13,51430.0,39.3543,39.3699,39.2212,39.2525,51430.0
2018-04-03 13:00:00,50.13,50.21,50.09,50.09,30647.0,39.2525,39.3151,39.2212,39.2212,30647.0
2018-04-03 13:10:00,50.1,50.19,50.1,50.19,66577.0,39.229,39.2995,39.229,39.2995,66577.0
2018-04-03 13:20:00,50.19,50.24,50.16,50.18,34018.0,39.2995,39.3386,39.276,39.2916,34018.0
2018-04-03 13:30:00,50.18,50.2,50.16,50.16,35164.0,39.2916,39.3073,39.276,39.276,35164.0
2018-04-03 13:40:00,50.16,50.25,50.16,50.21,22926.0,39.276,39.3465,39.276,39.3151,22926.0
2018-04-03 13:50:00,50.2,50.26,50.19,50.24,27471.0,39.3073,39.3543,39.2995,39.3386,27471.0
2018-04-03 14:00:00,50.25,50.26,50.16,50.16,33175.0,39.3465,39.3543,39.276,39.276,33175.0
2018-04-03 14:10:00,50.16,50.25,50.16,50.23,38552.0,39.276,39.3465,39.276,39.3308,38552.0
2018-04-03 14:20:00,50.23,50.32,50.21,50.29,28748.0,39.3308,39.4013,39.3151,39.3778,28748.0
2018-04-03 14:30:00,50.29,50.32,50.27,50.29,34364.0,39.3778,39.4013,39.3621,39.3778,34364.0
2018-04-03 14:40:00,50.29,50.39,50.21,50.39,56163.0,39.3778,39.4561,39.3151,39.4561,56163.0
2018-04-03 14:50:00,50.37,50.44,50.32,50.35,32028.0,39.4404,39.4952,39.4013,39.4248,32028.0
2018-04-03 15:00:00,50.34,50.6,50.3,50.58,77123.0,39.4169,39.6205,39.3856,39.6049,77123.0
2018-04-03 15:10:00,50.56,50.6,50.42,50.45,49734.0,39.5892,39.6205,39.4796,39.5031,49734.0
2018-04-03 15:20:00,50.45,50.54,50.41,50.52,41720.0,39.5031,39.5735,39.4717,39.5579,41720.0
2018-04-03 15:30:00,50.53,50.54,50.32,50.38,67084.0,39.5657,39.5735,39.4013,39.4482,67084.0
2018-04-03 15:40:00,50.38,50.41,50.28,50.32,103897.0,39.4482,39.4717,39.3699,39.4013,103897.0
2018-04-03 15:50:00,50.31,50.34,50.25,50.3,207594.0,39.3934,39.4169,39.3465,39.3856,207594.0
2018-04-04 09:30:00,50.21,50.21,49.92,49.99,60188.0,39.3151,39.3151,39.0881,39.1429,60188.0
2018-04-04 09:40:00,49.98,50.14,49.95,50.11,45940.0,39.135,39.2603,39.1116,39.2368,45940.0
2018-04-04 09:50:00,50.11,50.26,50.06,50.26,29594.0,39.2368,39.3543,39.1977,39.3543,29594.0
2018-04-04 10:00:00,50.25,50.31,50.12,50.24,59123.0,39.3465,39.3934,39.2447,39.3386,59123.0
2018-04-04 10:10:00,50.26,50.32,50.22,50.29,31308.0,39.3543,39.4013,39.323,39.3778,31308.0
2018-04-04 10:20:00,50.31,50.33,50.24,50.25,26047.0,39.3934,39.4091,39.3386,39.3465,26047.0
2018-04-04 10:30:00,50.23,50.24,50.13,50.2,34981.0,39.3308,39.3386,39.2525,39.3073,34981.0
2018-04-04 10:40:00,50.2,50.22,50.1,50.1,31642.0,39.3073,39.323,39.229,39.229,31642.0
2018-04-04 10:50:00,50.11,50.17,50.09,50.13,26127.0,39.2368,39.2838,39.2212,39.2525,26127.0
2018-04-04 11:00:00,50.12,50.16,50.01,50.15,26513.0,39.2447,39.276,39.1585,39.2682,26513.0
2018-04-04 11:10:00,50.14,50.2,50.06,50.1,197537.0,39.2603,39.3073,39.1977,39.229,197537.0
2018-04-04 11:20:00,50.08,50.1,50.0,50.03,39875.0,39.2133,39.229,39.1507,39.1742,39875.0
2018-04-04 11:30:00,50.04,50.07,49.99,50.03,46981.0,39.182,39.2055,39.1429,39.1742,46981.0
2018-04-04 11:40:00,50.03,50.07,49.99,50.0,36151.0,39.1742,39.2055,39.1429,39.1507,36151.0
2018-04-04 11:50:00,49.99,50.0,49.94,49.98,17408.0,39.1429,39.1507,39.1037,39.135,17408.0
2018-04-04 12:00:00,49.98,50.0,49.93,49.99,25095.0,39.135,39.1507,39.0959,39.1429,25095.0
2018-04-04 12:10:00,49.99,50.02,49.94,49.97,32202.0,39.1429,39.1664,39.1037,39.1272,32202.0
2018-04-04 12:20:00,49.96,49.99,49.88,49.93,20443.0,39.1194,39.1429,39.0567,39.0959,20443.0
2018-04-04 12:30:00,49.93,50.05,49.91,49.97,17403.0,39.0959,39.1899,39.0802,39.1272,17403.0
2018-04-04 12:40:00,49.97,50.01,49.92,50.01,14703.0,39.1272,39.1585,39.0881,39.1585,14703.0
2018-04-04 12:50:00,50.0,50.02,49.96,49.97,17784.0,39.1507,39.1664,39.1194,39.1272,17784.0
2018-04-04 13:00:00,49.96,49.98,49.87,49.88,20765.0,39.1194,39.135,39.0489,39.0567,20765.0
2018-04-04 13:10:00,49.89,49.9,49.85,49.85,13501.0,39.0646,39.0724,39.0333,39.0333,13501.0
2018-04-04 13:20:00,49.84,49.91,49.77,49.83,33860.0,39.0254,39.0802,38.9706,39.0176,33860.0
2018-04-04 13:30:00,49.82,49.87,49.78,49.84,25235.0,39.0098,39.0489,38.9784,39.0254,25235.0
2018-04-04 13:40:00,49.86,49.92,49.85,49.88,19991.0,39.0411,39.0881,39.0333,39.0567,19991.0
2018-04-04 13:50:00,49.88,49.96,49.87,49.96,21193.0,39.0567,39.1194,39.0489,39.1194,21193.0
2018-04-04 14:00:00,49.95,50.09,49.95,50.07,22277.0,39.1116,39.2212,39.1116,39.2055,22277.0
2018-04-04 14:10:00,50.08,50.16,50.08,50.15,25569.0,39.2133,39.276,39.2133,39.2682,25569.0
2018-04-04 14:20:00,50.15,50.35,50.14,50.35,67269.0,39.2682,39.4248,39.2603,39.4248,67269.0
2018-04-04 14:30:00,50.36,50.36,50.29,50.34,31775.0,39.4326,39.4326,39.3778,39.4169,31775.0
2018-04-04 14:40:00,50.34,50.46,50.32,50.41,25790.0,39.4169,39.5109,39.4013,39.4717,25790.0
2018-04-04 14:50:00,50.41,50.42,50.34,50.4,34748.0,39.4717,39.4796,39.4169,39.4639,34748.0
2018-04-04 15:00:00,50.4,50.53,50.39,50.48,36750.0,39.4639,39.5657,39.4561,39.5266,36750.0
2018-04-04 15:10:00,50.47,50.47,50.36,50.37,27513.0,39.5187,39.5187,39.4326,39.4404,27513.0
2018-04-04 15:20:00,50.38,50.47,50.38,50.43,42487.0,39.4482,39.5187,39.4482,39.4874,42487.0
2018-04-04 15:30:00,50.43,50.45,50.38,50.41,53464.0,39.4874,39.5031,39.4482,39.4717,53464.0
2018-04-04 15:40:00,50.41,50.42,50.34,50.38,73366.0,39.4717,39.4796,39.4169,39.4482,73366.0
2018-04-04 15:50:00,50.38,50.42,50.33,50.37,176629.0,39.4482,39.4796,39.4091,39.4404,176629.0
2018-04-05 09:30:00,50.39,50.39,49.85,49.87,54375.0,39.4561,39.4561,39.0333,39.0489,54375.0
2018-04-05 09:40:00,49.86,49.91,49.73,49.9,25862.0,39.0411,39.0802,38.9393,39.0724,25862.0
2018-04-05 09:50:00,49.92,50.04,49.86,50.03,23432.0,39.0881,39.182,39.0411,39.1742,23432.0
2018-04-05 10:00:00,50.04,50.15,50.02,50.09,25725.0,39.182,39.2682,39.1664,39.2212,25725.0
2018-04-05 10:10:00,50.09,50.19,50.05,50.18,22284.0,39.2212,39.2995,39.1899,39.2916,22284.0
2018-04-05 10:20:00,50.18,50.22,50.12,50.17,23226.0,39.2916,39.323,39.2447,39.2838,23226.0
2018-04-05 10:30:00,50.17,50.17,50.04,50.05,20756.0,39.2838,39.2838,39.182,39.1899,20756.0
2018-04-05 10:40:00,50.05,50.1,49.97,49.99,23336.0,39.1899,39.229,39.1272,39.1429,23336.0
2018-04-05 10:50:00,49.99,50.03,49.93,49.95,24103.0,39.1429,39.1742,39.0959,39.1116,24103.0
2018-04-05 11:00:00,49.95,50.09,49.91,50.09,54383.0,39.1116,39.2212,39.0802,39.2212,54383.0
2018-04-05 11:10:00,50.12,50.28,50.09,50.23,24076.0,39.2447,39.3699,39.2212,39.3308,24076.0
2018-04-05 11:20:00,50.22,50.23,50.09,50.17,19659.0,39.323,39.3308,39.2212,39.2838,19659.0
2018-04-05 11:30:00,50.16,50.25,50.12,50.24,12640.0,39.276,39.3465,39.2447,39.3386,12640.0
2018-04-05 11:40:00,50.24,50.24,50.15,50.2,23249.0,39.3386,39.3386,39.2682,39.3073,23249.0
2018-04-05 11:50:00,50.21,50.26,50.21,50.23,31445.0,39.3151,39.3543,39.3151,39.3308,31445.0
2018-04-05 12:00:00,50.24,50.32,50.24,50.29,15323.0,39.3386,39.4013,39.3386,39.3778,15323.0
2018-04-05 12:10:00,50.29,50.36,50.28,50.34,20487.0,39.3778,39.4326,39.3699,39.4169,20487.0
2018-04-05 12:20:00,50.35,50.37,50.27,50.31,25935.0,39.4248,39.4404,39.3621,39.3934,25935.0
2018-04-05 12:30:00,50.32,50.38,50.29,50.3,134483.0,39.4013,39.4482,39.3778,39.3856,134483.0
2018-04-05 12:40:00,50.31,50.35,50.25,50.28,116045.0,39.3934,39.4248,39.3465,39.3699,116045.0
2018-04-05 12:50:00,50.27,50.36,50.22,50.35,29838.0,39.3621,39.4326,39.323,39.4248,29838.0
2018-04-05 13:00:00,50.35,50.39,50.35,50.36,20449.0,39.4248,39.4561,39.4248,39.4326,20449.0
2018-04-05 13:10:00,50.37,50.37,50.3,50.32,26660.0,39.4404,39.4404,39.3856,39.4013,26660.0
2018-04-05 13:20:00,50.31,50.42,50.3,50.4,21843.0,39.3934,39.4796,39.3856,39.4639,21843.0
2018-04-05 13:30:00,50.4,50.45,50.36,50.43,26087.0,39.4639,39.5031,39.4326,39.4874,26087.0
2018-04-05 13:40:00,50.43,50.53,50.38,50.5,28513.0,39.4874,39.5657,39.4482,39.5422,28513.0
2018-04-05 13:50:00,50.5,50.61,50.49,50.61,27781.0,39.5422,39.6283,39.5344,39.6283,27781.0
2018-04-05 14:00:00,50.61,50.67,50.51,50.51,31232.0,39.6283,39.6753,39.55,39.55,31232.0
2018-04-05 14:10:00,50.52,50.64,50.52,50.57,23931.0,39.5579,39.6518,39.5579,39.597,23931.0
2018-04-05 14:20:00,50.57,50.59,50.52,50.57,18302.0,39.597,39.6127,39.5579,39.597,18302.0
2018-04-05 14:30:00,50.57,50.67,50.57,50.66,24302.0,39.597,39.6753,39.597,39.6675,24302.0
2018-04-05 14:40:00,50.66,50.73,50.65,50.69,24184.0,39.6675,39.7223,39.6597,39.691,24184.0
2018-04-05 14:50:00,50.68,50.72,50.65,50.68,18427.0,39.6832,39.7145,39.6597,39.6832,18427.0
2018-04-05 15:00:00,50.69,50.8,50.65,50.79,79743.0,39.691,39.7771,39.6597,39.7693,79743.0
2018-04-05 15:10:00,50.79,50.81,50.71,50.71,42766.0,39.7693,39.7849,39.7066,39.7066,42766.0
2018-04-05 15:20:00,50.72,50.77,50.71,50.75,49032.0,39.7145,39.7536,39.7066,39.738,49032.0
2018-04-05 15:30:00,50.75,50.76,50.64,50.67,44957.0,39.738,39.7458,39.6518,39.6753,44957.0
2018-04-05 15:40:00,50.67,50.73,50.64,50.73,61388.0,39.6753,39.7223,39.6518,39.7223,61388.0
2018-04-05 15:50:00,50.73,50.8,50.7,50.73,173078.0,39.7223,39.7771,39.6988,39.7223,173078.0
2018-04-06 09:30:00,50.77,50.98,50.55,50.6,48711.0,39.7536,39.9181,39.5814,39.6205,48711.0
2018-04-06 09:40:00,50.6,50.84,50.59,50.8,23999.0,39.6205,39.8084,39.6127,39.7771,23999.0
2018-04-06 09:50:00,50.82,50.86,50.67,50.77,34606.0,39.7928,39.8241,39.6753,39.7536,34606.0
2018-04-06 10:00:00,50.76,50.9,50.74,50.84,37003.0,39.7458,39.8554,39.7301,39.8084,37003.0
2018-04-06 10:10:00,50.84,50.9,50.76,50.88,20076.0,39.8084,39.8554,39.7458,39.8398,20076.0
2018-04-06 10:20:00,50.89,50.96,50.85,50.85,23919.0,39.8476,39.9024,39.8163,39.8163,23919.0
2018-04-06 10:30:00,50.83,50.92,50.83,50.84,62061.0,39.8006,39.8711,39.8006,39.8084,62061.0
2018-04-06 10:40:00,50.85,50.85,50.65,50.68,64259.0,39.8163,39.8163,39.6597,39.6832,64259.0
2018-04-06 10:50:00,50.69,50.89,50.64,50.69,611766.0,39.691,39.8476,39.6518,39.691,611766.0
2018-04-06 11:00:00,50.68,50.68,50.45,50.45,44176.0,39.6832,39.6832,39.5031,39.5031,44176.0
2018-04-06 11:10:00,50.45,50.52,50.4,50.47,24019.0,39.5031,39.5579,39.4639,39.5187,24019.0
2018-04-06 11:20:00,50.48,50.49,50.36,50.42,27571.0,39.5266,39.5344,39.4326,39.4796,27571.0
2018-04-06 11:30:00,50.42,50.61,50.42,50.61,27797.0,39.4796,39.6283,39.4796,39.6283,27797.0
2018-04-06 11:40:00,50.61,50.61,50.54,50.59,21700.0,39.6283,39.6283,39.5735,39.6127,21700.0
2018-04-06 11:50:00,50.6,50.68,50.58,50.58,19132.0,39.6205,39.6832,39.6049,39.6049,19132.0
2018-04-06 12:00:00,50.58,50.61,50.52,50.56,20268.0,39.6049,39.6283,39.5579,39.5892,20268.0
2018-04-06 12:10:00,50.56,50.57,50.5,50.5,15931.0,39.5892,39.597,39.5422,39.5422,15931.0
2018-04-06 12:20:00,50.49,50.53,50.43,50.44,22327.0,39.5344,39.5657,39.4874,39.4952,22327.0
2018-04-06 12:30:00,50.43,50.5,50.42,50.49,30569.0,39.4874,39.5422,39.4796,39.5344,30569.0
2018-04-06 12:40:00,50.5,50.56,50.46,50.5,32727.0,39.5422,39.5892,39.5109,39.5422,32727.0
2018-04-06 12:50:00,50.51,50.58,50.46,50.58,35047.0,39.55,39.6049,39.5109,39.6049,35047.0
2018-04-06 13:00:00,50.58,50.58,50.5,50.5,26759.0,39.6049,39.6049,39.5422,39.5422,26759.0
2018-04-06 13:10:00,50.49,50.52,50.43,50.49,21069.0,39.5344,39.5579,39.4874,39.5344,21069.0
2018-04-06 13:20:00,50.49,50.54,50.44,50.5,18891.0,39.5344,39.5735,39.4952,39.5422,18891.0
2018-04-06 13:30:00,50.5,50.55,50.43,50.44,32522.0,39.5422,39.5814,39.4874,39.4952,32522.0
2018-04-06 13:40:00,50.44,50.46,50.35,50.36,46639.0,39.4952,39.5109,39.4248,39.4326,46639.0
2018-04-06 13:50:00,50.37,50.37,50.22,50.24,31478.0,39.4404,39.4404,39.323,39.3386,31478.0
2018-04-06 14:00:00,50.22,50.29,50.16,50.22,51960.0,39.323,39.3778,39.276,39.323,51960.0
2018-04-06 14:10:00,50.21,50.25,50.16,50.17,49096.0,39.3151,39.3465,39.276,39.2838,49096.0
2018-04-06 14:20:00,50.18,50.26,50.11,50.13,45677.0,39.2916,39.3543,39.2368,39.2525,45677.0
2018-04-06 14:30:00,50.12,50.2,50.02,50.02,56013.0,39.2447,39.3073,39.1664,39.1664,56013.0
2018-04-06 14:40:00,50.03,50.11,49.99,50.05,173239.0,39.1742,39.2368,39.1429,39.1899,173239.0
2018-04-06 14:50:00,50.06,50.09,49.96,49.99,120198.0,39.1977,39.2212,39.1194,39.1429,120198.0
2018-04-06 15:00:00,50.0,50.08,49.94,50.08,139226.0,39.1507,39.2133,39.1037,39.2133,139226.0
2018-04-06 15:10:00,50.07,50.17,50.05,50.1,73651.0,39.2055,39.2838,39.1899,39.229,73651.0
2018-04-06 15:20:00,50.11,50.16,50.07,50.1,59785.0,39.2368,39.276,39.2055,39.229,59785.0
2018-04-06 15:30:00,50.09,50.15,50.07,50.14,139176.0,39.2212,39.2682,39.2055,39.2603,139176.0
2018-04-06 15:40:00,50.15,50.23,50.01,50.03,112561.0,39.2682,39.3308,39.1585,39.1742,112561.0
2018-04-06 15:50:00,50.04,50.17,50.04,50.08,294572.0,39.182,39.2838,39.182,39.2133,294572.0
2018-04-09 09:30:00,50.13,50.24,50.0,50.22,40160.0,39.2525,39.3386,39.1507,39.323,40160.0
2018-04-09 09:40:00,50.21,50.28,50.04,50.04,29428.0,39.3151,39.3699,39.182,39.182,29428.0
2018-04-09 09:50:00,50.05,50.15,50.03,50.06,48360.0,39.1899,39.2682,39.1742,39.1977,48360.0
2018-04-09 10:00:00,50.06,50.28,50.05,50.08,91410.0,39.1977,39.3699,39.1899,39.2133,91410.0
2018-04-09 10:10:00,50.07,50.09,49.94,50.05,36991.0,39.2055,39.2212,39.1037,39.1899,36991.0
2018-04-09 10:20:00,50.05,50.22,50.05,50.2,31588.0,39.1899,39.323,39.1899,39.3073,31588.0
2018-04-09 10:30:00,50.2,50.33,50.19,50.23,24882.0,39.3073,39.4091,39.2995,39.3308,24882.0
2018-04-09 10:40:00,50.23,50.23,50.1,50.14,25688.0,39.3308,39.3308,39.229,39.2603,25688.0
2018-04-09 10:50:00,50.16,50.16,50.04,50.05,24948.0,39.276,39.276,39.182,39.1899,24948.0
2018-04-09 11:00:00,50.06,50.17,50.02,50.14,19624.0,39.1977,39.2838,39.1664,39.2603,19624.0
2018-04-09 11:10:00,50.16,50.2,50.14,50.18,23555.0,39.276,39.3073,39.2603,39.2916,23555.0
2018-04-09 11:20:00,50.18,50.21,50.13,50.18,18919.0,39.2916,39.3151,39.2525,39.2916,18919.0
2018-04-09 11:30:00,50.17,50.27,50.16,50.24,24695.0,39.2838,39.3621,39.276,39.3386,24695.0
2018-04-09 11:40:00,50.24,50.27,50.21,50.24,28944.0,39.3386,39.3621,39.3151,39.3386,28944.0
2018-04-09 11:50:00,50.23,50.27,50.19,50.26,24266.0,39.3308,39.3621,39.2995,39.3543,24266.0
2018-04-09 12:00:00,50.26,50.31,50.21,50.24,27858.0,39.3543,39.3934,39.3151,39.3386,27858.0
2018-04-09 12:10:00,50.24,50.29,50.21,50.28,38399.0,39.3386,39.3778,39.3151,39.3699,38399.0
2018-04-09 12:20:00,50.27,50.36,50.27,50.36,16323.0,39.3621,39.4326,39.3621,39.4326,16323.0
2018-04-09 12:30:00,50.35,50.4,50.32,50.33,22125.0,39.4248,39.4639,39.4013,39.4091,22125.0
2018-04-09 12:40:00,50.33,50.36,50.29,50.34,17119.0,39.4091,39.4326,39.3778,39.4169,17119.0
2018-04-09 12:50:00,50.36,50.42,50.33,50.42,15564.0,39.4326,39.4796,39.4091,39.4796,15564.0
2018-04-09 13:00:00,50.42,50.48,50.41,50.44,22320.0,39.4796,39.5266,39.4717,39.4952,22320.0
2018-04-09 13:10:00,50.45,50.49,50.44,50.47,15332.0,39.5031,39.5344,39.4952,39.5187,15332.0
2018-04-09 13:20:00,50.47,50.54,50.44,50.52,92392.0,39.5187,39.5735,39.4952,39.5579,92392.0
2018-04-09 13:30:00,50.53,50.53,50.44,50.49,21682.0,39.5657,39.5657,39.4952,39.5344,21682.0
2018-04-09 13:40:00,50.52,50.56,50.51,50.56,38434.0,39.5579,39.5892,39.55,39.5892,38434.0
2018-04-09 13:50:00,50.57,50.62,50.57,50.6,28709.0,39.597,39.6362,39.597,39.6205,28709.0
2018-04-09 14:00:00,50.6,50.62,50.55,50.61,36514.0,39.6205,39.6362,39.5814,39.6283,36514.0
2018-04-09 14:10:00,50.61,50.62,50.57,50.61,24890.0,39.6283,39.6362,39.597,39.6283,24890.0
2018-04-09 14:20:00,50.61,50.65,50.57,50.65,34872.0,39.6283,39.6597,39.597,39.6597,34872.0
2018-04-09 14:30:00,50.65,50.69,50.58,50.67,41163.0,39.6597,39.691,39.6049,39.6753,41163.0
2018-04-09 14:40:00,50.68,50.7,50.61,50.68,31262.0,39.6832,39.6988,39.6283,39.6832,31262.0
2018-04-09 14:50:00,50.68,50.75,50.68,50.73,29042.0,39.6832,39.738,39.6832,39.7223,29042.0
2018-04-09 15:00:00,50.73,50.75,50.66,50.72,40556.0,39.7223,39.738,39.6675,39.7145,40556.0
2018-04-09 15:10:00,50.72,50.73,50.53,50.54,30222.0,39.7145,39.7223,39.5657,39.5735,30222.0
2018-04-09 15:20:00,50.54,50.54,50.45,50.5,37305.0,39.5735,39.5735,39.5031,39.5422,37305.0
2018-04-09 15:30:00,50.49,50.49,50.39,50.45,55755.0,39.5344,39.5344,39.4561,39.5031,55755.0
2018-04-09 15:40:00,50.45,50.47,50.39,50.41,82604.0,39.5031,39.5187,39.4561,39.4717,82604.0
2018-04-09 15:50:00,50.41,50.42,50.26,50.31,176558.0,39.4717,39.4796,39.3543,39.3934,176558.0
2018-04-10 09:30:00,50.31,50.5,50.22,50.28,60594.0,39.3934,39.5422,39.323,39.3699,60594.0
2018-04-10 09:40:00,50.27,50.32,50.17,50.28,34137.0,39.3621,39.4013,39.2838,39.3699,34137.0
2018-04-10 09:50:00,50.29,50.37,50.29,50.29,33046.0,39.3778,39.4404,39.3778,39.3778,33046.0
2018-04-10 10:00:00,50.29,50.32,50.1,50.13,50941.0,39.3778,39.4013,39.229,39.2525,50941.0
2018-04-10 10:10:00,50.14,50.28,50.13,50.14,43845.0,39.2603,39.3699,39.2525,39.2603,43845.0
2018-04-10 10:20:00,50.13,50.25,50.12,50.24,110960.0,39.2525,39.3465,39.2447,39.3386,110960.0
2018-04-10 10:30:00,50.23,50.36,50.21,50.26,25842.0,39.3308,39.4326,39.3151,39.3543,25842.0
2018-04-10 10:40:00,50.26,50.26,50.18,50.22,43300.0,39.3543,39.3543,39.2916,39.323,43300.0
2018-04-10 10:50:00,50.22,50.23,50.09,50.15,68376.0,39.323,39.3308,39.2212,39.2682,68376.0
2018-04-10 11:00:00,50.16,50.16,50.02,50.04,26100.0,39.276,39.276,39.1664,39.182,26100.0
2018-04-10 11:10:00,50.04,50.06,49.96,49.97,19103.0,39.182,39.1977,39.1194,39.1272,19103.0
2018-04-10 11:20:00,49.97,50.02,49.87,49.99,54176.0,39.1272,39.1664,39.0489,39.1429,54176.0
2018-04-10 11:30:00,49.99,50.1,49.98,50.09,28825.0,39.1429,39.229,39.135,39.2212,28825.0
2018-04-10 11:40:00,50.1,50.13,49.97,50.08,39792.0,39.229,39.2525,39.1272,39.2133,39792.0
2018-04-10 11:50:00,50.07,50.17,50.05,50.14,27805.0,39.2055,39.2838,39.1899,39.2603,27805.0
2018-04-10 12:00:00,50.14,50.23,50.07,50.08,25102.0,39.2603,39.3308,39.2055,39.2133,25102.0
2018-04-10 12:10:00,50.08,50.08,49.96,49.99,26296.0,39.2133,39.2133,39.1194,39.1429,26296.0
2018-04-10 12:20:00,50.0,50.02,49.82,49.82,180504.0,39.1507,39.1664,39.0098,39.0098,180504.0
2018-04-10 12:30:00,49.81,49.95,49.79,49.88,31298.0,39.0019,39.1116,38.9863,39.0567,31298.0
2018-04-10 12:40:00,49.87,49.88,49.79,49.87,35087.0,39.0489,39.0567,38.9863,39.0489,35087.0
2018-04-10 12:50:00,49.87,49.87,49.78,49.78,21786.0,39.0489,39.0489,38.9784,38.9784,21786.0
2018-04-10 13:00:00,49.78,49.82,49.74,49.78,27806.0,38.9784,39.0098,38.9471,38.9784,27806.0
2018-04-10 13:10:00,49.79,49.87,49.77,49.83,26109.0,38.9863,39.0489,38.9706,39.0176,26109.0
2018-04-10 13:20:00,49.84,49.96,49.83,49.95,16018.0,39.0254,39.1194,39.0176,39.1116,16018.0
2018-04-10 13:30:00,49.95,49.97,49.89,49.95,31888.0,39.1116,39.1272,39.0646,39.1116,31888.0
2018-04-10 13:40:00,49.95,49.97,49.79,49.83,30165.0,39.1116,39.1272,38.9863,39.0176,30165.0
2018-04-10 13:50:00,49.82,49.94,49.82,49.94,23180.0,39.0098,39.1037,39.0098,39.1037,23180.0
2018-04-10 14:00:00,49.93,50.01,49.89,49.99,30132.0,39.0959,39.1585,39.0646,39.1429,30132.0
2018-04-10 14:10:00,49.99,50.01,49.92,49.95,29608.0,39.1429,39.1585,39.0881,39.1116,29608.0
2018-04-10 14:20:00,49.95,49.96,49.86,49.87,29067.0,39.1116,39.1194,39.0411,39.0489,29067.0
2018-04-10 14:30:00,49.87,49.92,49.8,49.85,82795.0,39.0489,39.0881,38.9941,39.0333,82795.0
2018-04-10 14:40:00,49.85,49.89,49.75,49.8,52904.0,39.0333,39.0646,38.9549,38.9941,52904.0
2018-04-10 14:50:00,49.79,49.89,49.79,49.87,28521.0,38.9863,39.0646,38.9863,39.0489,28521.0
2018-04-10 15:00:00,49.87,49.89,49.78,49.88,29927.0,39.0489,39.0646,38.9784,39.0567,29927.0
2018-04-10 15:10:00,49.88,49.91,49.8,49.86,37779.0,39.0567,39.0802,38.9941,39.0411,37779.0
2018-04-10 15:20:00,49.86,49.89,49.74,49.78,40820.0,39.0411,39.0646,38.9471,38.9784,40820.0
2018-04-10 15:30:00,49.78,49.84,49.76,49.84,52052.0,38.9784,39.0254,38.9628,39.0254,52052.0
2018-04-10 15:40:00,49.84,49.85,49.76,49.83,133536.0,39.0254,39.0333,38.9628,39.0176,133536.0
2018-04-10 15:50:00,49.84,49.89,49.8,49.85,188749.0,39.0254,39.0646,38.9941,39.0333,188749.0
2018-04-11 09:30:00,49.76,49.76,49.54,49.72,49148.0,38.9628,38.9628,38.7905,38.9315,49148.0
2018-04-11 09:40:00,49.73,49.86,49.71,49.73,36746.0,38.9393,39.0411,38.9236,38.9393,36746.0
2018-04-11 09:50:00,49.72,49.82,49.68,49.68,19559.0,38.9315,39.0098,38.9001,38.9001,19559.0
2018-04-11 10:00:00,49.68,49.74,49.62,49.66,53076.0,38.9001,38.9471,38.8532,38.8845,53076.0
2018-04-11 10:10:00,49.67,49.67,49.56,49.59,12624.0,38.8923,38.8923,38.8062,38.8297,12624.0
2018-04-11 10:20:00,49.58,49.6,49.51,49.51,16631.0,38.8218,38.8375,38.767,38.767,16631.0
2018-04-11 10:30:00,49.53,49.6,49.47,49.54,42354.0,38.7827,38.8375,38.7357,38.7905,42354.0
2018-04-11 10:40:00,49.53,49.53,49.44,49.5,17769.0,38.7827,38.7827,38.7122,38.7592,17769.0
2018-04-11 10:50:00,49.51,49.53,49.45,49.51,27468.0,38.767,38.7827,38.72,38.767,27468.0
2018-04-11 11:00:00,49.53,49.62,49.52,49.58,17981.0,38.7827,38.8532,38.7749,38.8218,17981.0
2018-04-11 11:10:00,49.58,49.69,49.58,49.68,14020.0,38.8218,38.908,38.8218,38.9001,14020.0
2018-04-11 11:20:00,49.67,49.69,49.64,49.67,42831.0,38.8923,38.908,38.8688,38.8923,42831.0
2018-04-11 11:30:00,49.68,49.92,49.67,49.91,82693.0,38.9001,39.0881,38.8923,39.0802,82693.0
2018-04-11 11:40:00,49.91,49.91,49.75,49.79,53352.0,39.0802,39.0802,38.9549,38.9863,53352.0
2018-04-11 11:50:00,49.79,49.85,49.79,49.8,27969.0,38.9863,39.0333,38.9863,38.9941,27969.0
2018-04-11 12:00:00,49.8,49.84,49.76,49.82,28110.0,38.9941,39.0254,38.9628,39.0098,28110.0
2018-04-11 12:10:00,49.82,49.85,49.79,49.81,18727.0,39.0098,39.0333,38.9863,39.0019,18727.0
2018-04-11 12:20:00,49.8,49.84,49.79,49.82,12801.0,38.9941,39.0254,38.9863,39.0098,12801.0
2018-04-11 12:30:00,49.82,49.84,49.79,49.84,12524.0,39.0098,39.0254,38.9863,39.0254,12524.0
2018-04-11 12:40:00,49.84,49.9,49.82,49.82,16438.0,39.0254,39.0724,39.0098,39.0098,16438.0
2018-04-11 12:50:00,49.81,49.83,49.77,49.81,14108.0,39.0019,39.0176,38.9706,39.0019,14108.0
2018-04-11 13:00:00,49.81,49.83,49.75,49.78,21821.0,39.0019,39.0176,38.9549,38.9784,21821.0
2018-04-11 13:10:00,49.78,49.82,49.73,49.8,90284.0,38.9784,39.0098,38.9393,38.9941,90284.0
2018-04-11 13:20:00,49.8,49.84,49.78,49.78,15006.0,38.9941,39.0254,38.9784,38.9784,15006.0
2018-04-11 13:30:00,49.79,49.8,49.71,49.75,21230.0,38.9863,38.9941,38.9236,38.9549,21230.0
2018-04-11 13:40:00,49.75,49.79,49.73,49.79,19667.0,38.9549,38.9863,38.9393,38.9863,19667.0
2018-04-11 13:50:00,49.79,49.82,49.75,49.81,20297.0,38.9863,39.0098,38.9549,39.0019,20297.0
2018-04-11 14:00:00,49.82,49.85,49.75,49.75,48030.0,39.0098,39.0333,38.9549,38.9549,48030.0
2018-04-11 14:10:00,49.76,49.86,49.7,49.84,56002.0,38.9628,39.0411,38.9158,39.0254,56002.0
2018-04-11 14:20:00,49.84,49.9,49.83,49.83,25479.0,39.0254,39.0724,39.0176,39.0176,25479.0
2018-04-11 14:30:00,49.84,49.9,49.82,49.85,31136.0,39.0254,39.0724,39.0098,39.0333,31136.0
2018-04-11 14:40:00,49.85,49.87,49.79,49.83,16920.0,39.0333,39.0489,38.9863,39.0176,16920.0
2018-04-11 14:50:00,49.83,49.86,49.8,49.86,25805.0,39.0176,39.0411,38.9941,39.0411,25805.0
2018-04-11 15:00:00,49.86,49.89,49.79,49.8,33920.0,39.0411,39.0646,38.9863,38.9941,33920.0
2018-04-11 15:10:00,49.8,49.81,49.73,49.81,39166.0,38.9941,39.0019,38.9393,39.0019,39166.0
2018-04-11 15:20:00,49.81,49.82,49.73,49.81,64576.0,39.0019,39.0098,38.9393,39.0019,64576.0
2018-04-11 15:30:00,49.82,49.84,49.76,49.76,70722.0,39.0098,39.0254,38.9628,38.9628,70722.0
2018-04-11 15:40:00,49.76,49.83,49.74,49.82,88236.0,38.9628,39.0176,38.9471,39.0098,88236.0
2018-04-11 15:50:00,49.81,49.88,49.78,49.86,336362.0,39.0019,39.0567,38.9784,39.0411,336362.0
2018-04-12 09:30:00,50.02,50.02,49.77,49.8,42474.0,39.1664,39.1664,38.9706,38.9941,42474.0
2018-04-12 09:40:00,49.81,50.05,49.81,50.01,21887.0,39.0019,39.1899,39.0019,39.1585,21887.0
2018-04-12 09:50:00,50.01,50.07,49.9,50.07,29212.0,39.1585,39.2055,39.0724,39.2055,29212.0
2018-04-12 10:00:00,50.06,50.1,50.04,50.07,23104.0,39.1977,39.229,39.182,39.2055,23104.0
2018-04-12 10:10:00,50.07,50.08,49.94,49.96,39992.0,39.2055,39.2133,39.1037,39.1194,39992.0
2018-04-12 10:20:00,49.96,49.97,49.8,49.8,40110.0,39.1194,39.1272,38.9941,38.9941,40110.0
2018-04-12 10:30:00,49.81,49.85,49.77,49.8,23496.0,39.0019,39.0333,38.9706,38.9941,23496.0
2018-04-12 10:40:00,49.79,49.8,49.7,49.74,30940.0,38.9863,38.9941,38.9158,38.9471,30940.0
2018-04-12 10:50:00,49.74,49.79,49.71,49.75,57700.0,38.9471,38.9863,38.9236,38.9549,57700.0
2018-04-12 11:00:00,49.75,49.84,49.75,49.81,66698.0,38.9549,39.0254,38.9549,39.0019,66698.0
2018-04-12 11:10:00,49.82,49.84,49.77,49.8,61636.0,39.0098,39.0254,38.9706,38.9941,61636.0
2018-04-12 11:20:00,49.8,49.81,49.62,49.62,49701.0,38.9941,39.0019,38.8532,38.8532,49701.0
2018-04-12 11:30:00,49.62,49.63,49.57,49.59,32037.0,38.8532,38.861,38.814,38.8297,32037.0
2018-04-12 11:40:00,49.59,49.61,49.42,49.45,74004.0,38.8297,38.8453,38.6966,38.72,74004.0
2018-04-12 11:50:00,49.45,49.48,49.41,49.48,17806.0,38.72,38.7435,38.6887,38.7435,17806.0
2018-04-12 12:00:00,49.49,49.6,49.48,49.59,33213.0,38.7514,38.8375,38.7435,38.8297,33213.0
2018-04-12 12:10:00,49.59,49.62,49.52,49.58,24374.0,38.8297,38.8532,38.7749,38.8218,24374.0
2018-04-12 12:20:00,49.58,49.59,49.52,49.58,16451.0,38.8218,38.8297,38.7749,38.8218,16451.0
2018-04-12 12:30:00,49.59,49.63,49.57,49.61,29369.0,38.8297,38.861,38.814,38.8453,29369.0
2018-04-12 12:40:00,49.62,49.64,49.6,49.61,17966.0,38.8532,38.8688,38.8375,38.8453,17966.0
2018-04-12 12:50:00,49.61,49.62,49.57,49.59,16694.0,38.8453,38.8532,38.814,38.8297,16694.0
2018-04-12 13:00:00,49.6,49.6,49.5,49.52,36324.0,38.8375,38.8375,38.7592,38.7749,36324.0
2018-04-12 13:10:00,49.52,49.66,49.46,49.56,113885.0,38.7749,38.8845,38.7279,38.8062,113885.0
2018-04-12 13:20:00,49.55,49.56,49.41,49.44,51257.0,38.7983,38.8062,38.6887,38.7122,51257.0
2018-04-12 13:30:00,49.43,49.51,49.42,49.48,43078.0,38.7044,38.767,38.6966,38.7435,43078.0
2018-04-12 13:40:00,49.48,49.49,49.42,49.44,27884.0,38.7435,38.7514,38.6966,38.7122,27884.0
2018-04-12 13:50:00,49.43,49.5,49.39,49.41,33498.0,38.7044,38.7592,38.6731,38.6887,33498.0
2018-04-12 14:00:00,49.42,49.55,49.39,49.53,41333.0,38.6966,38.7983,38.6731,38.7827,41333.0
2018-04-12 14:10:00,49.53,49.54,49.48,49.48,50063.0,38.7827,38.7905,38.7435,38.7435,50063.0
2018-04-12 14:20:00,49.49,49.51,49.45,49.47,52241.0,38.7514,38.767,38.72,38.7357,52241.0
2018-04-12 14:30:00,49.47,49.53,49.42,49.43,93226.0,38.7357,38.7827,38.6966,38.7044,93226.0
2018-04-12 14:40:00,49.43,49.45,49.4,49.4,30762.0,38.7044,38.72,38.6809,38.6809,30762.0
2018-04-12 14:50:00,49.4,49.42,49.38,49.41,42898.0,38.6809,38.6966,38.6652,38.6887,42898.0
2018-04-12 15:00:00,49.41,49.42,49.34,49.37,254142.0,38.6887,38.6966,38.6339,38.6574,254142.0
2018-04-12 15:10:00,49.38,49.39,49.3,49.39,55588.0,38.6652,38.6731,38.6026,38.6731,55588.0
2018-04-12 15:20:00,49.39,49.53,49.38,49.5,188800.0,38.6731,38.7827,38.6652,38.7592,188800.0
2018-04-12 15:30:00,49.5,49.54,49.46,49.5,113307.0,38.7592,38.7905,38.7279,38.7592,113307.0
2018-04-12 15:40:00,49.51,49.53,49.36,49.38,148782.0,38.767,38.7827,38.6496,38.6652,148782.0
2018-04-12 15:50:00,49.39,49.5,49.34,49.45,552843.0,38.6731,38.7592,38.6339,38.72,552843.0
2018-04-13 09:30:00,49.71,50.19,49.67,50.19,141433.0,38.9236,39.2995,38.8923,39.2995,141433.0
2018-04-13 09:40:00,50.19,50.41,50.12,50.34,156870.0,39.2995,39.4717,39.2447,39.4169,156870.0
2018-04-13 09:50:00,50.34,50.39,50.15,50.16,57855.0,39.4169,39.4561,39.2682,39.276,57855.0
2018-04-13 10:00:00,50.15,50.18,49.9,49.9,74682.0,39.2682,39.2916,39.0724,39.0724,74682.0
2018-04-13 10:10:00,49.91,49.99,49.91,49.94,70409.0,39.0802,39.1429,39.0802,39.1037,70409.0
2018-04-13 10:20:00,49.94,49.94,49.82,49.87,67506.0,39.1037,39.1037,39.0098,39.0489,67506.0
2018-04-13 10:30:00,49.86,49.95,49.82,49.83,56878.0,39.0411,39.1116,39.0098,39.0176,56878.0
2018-04-13 10:40:00,49.83,49.96,49.73,49.95,117260.0,39.0176,39.1194,38.9393,39.1116,117260.0
2018-04-13 10:50:00,49.94,49.97,49.86,49.97,37858.0,39.1037,39.1272,39.0411,39.1272,37858.0
2018-04-13 11:00:00,49.98,50.26,49.96,50.23,99603.0,39.135,39.3543,39.1194,39.3308,99603.0
2018-04-13 11:10:00,50.23,50.24,50.15,50.24,35419.0,39.3308,39.3386,39.2682,39.3386,35419.0
2018-04-13 11:20:00,50.24,50.26,50.18,50.23,41989.0,39.3386,39.3543,39.2916,39.3308,41989.0
2018-04-13 11:30:00,50.23,50.23,50.1,50.14,38895.0,39.3308,39.3308,39.229,39.2603,38895.0
2018-04-13 11:40:00,50.13,50.19,50.13,50.17,30035.0,39.2525,39.2995,39.2525,39.2838,30035.0
2018-04-13 11:50:00,50.18,50.23,50.12,50.2,26802.0,39.2916,39.3308,39.2447,39.3073,26802.0
2018-04-13 12:00:00,50.2,50.23,50.1,50.12,31806.0,39.3073,39.3308,39.229,39.2447,31806.0
2018-04-13 12:10:00,50.12,50.19,50.1,50.16,27190.0,39.2447,39.2995,39.229,39.276,27190.0
2018-04-13 12:20:00,50.16,50.24,50.15,50.21,21306.0,39.276,39.3386,39.2682,39.3151,21306.0
2018-04-13 12:30:00,50.21,50.21,50.12,50.13,20057.0,39.3151,39.3151,39.2447,39.2525,20057.0
2018-04-13 12:40:00,50.13,50.15,50.1,50.13,20879.0,39.2525,39.2682,39.229,39.2525,20879.0
2018-04-13 12:50:00,50.14,50.21,50.13,50.21,26621.0,39.2603,39.3151,39.2525,39.3151,26621.0
2018-04-13 13:00:00,50.21,50.24,50.13,50.13,30501.0,39.3151,39.3386,39.2525,39.2525,30501.0
2018-04-13 13:10:00,50.13,50.15,50.09,50.09,26603.0,39.2525,39.2682,39.2212,39.2212,26603.0
2018-04-13 13:20:00,50.09,50.09,50.05,50.09,27383.0,39.2212,39.2212,39.1899,39.2212,27383.0
2018-04-13 13:30:00,50.09,50.09,50.0,50.0,29176.0,39.2212,39.2212,39.1507,39.1507,29176.0
2018-04-13 13:40:00,50.0,50.02,49.95,49.99,32816.0,39.1507,39.1664,39.1116,39.1429,32816.0
2018-04-13 13:50:00,50.0,50.01,49.92,50.0,28544.0,39.1507,39.1585,39.0881,39.1507,28544.0
2018-04-13 14:00:00,50.0,50.04,49.99,50.04,31915.0,39.1507,39.182,39.1429,39.182,31915.0
2018-04-13 14:10:00,50.04,50.04,49.95,49.99,37073.0,39.182,39.182,39.1116,39.1429,37073.0
2018-04-13 14:20:00,49.98,49.99,49.88,49.95,26124.0,39.135,39.1429,39.0567,39.1116,26124.0
2018-04-13 14:30:00,49.96,50.0,49.92,49.94,28117.0,39.1194,39.1507,39.0881,39.1037,28117.0
2018-04-13 14:40:00,49.94,50.01,49.91,49.96,42710.0,39.1037,39.1585,39.0802,39.1194,42710.0
2018-04-13 14:50:00,49.96,49.96,49.88,49.88,26602.0,39.1194,39.1194,39.0567,39.0567,26602.0
2018-04-13 15:00:00,49.89,49.92,49.86,49.89,29887.0,39.0646,39.0881,39.0411,39.0646,29887.0
2018-04-13 15:10:00,49.88,49.91,49.8,49.8,31288.0,39.0567,39.0802,38.9941,38.9941,31288.0
2018-04-13 15:20:00,49.81,49.85,49.8,49.82,32046.0,39.0019,39.0333,38.9941,39.0098,32046.0
2018-04-13 15:30:00,49.82,49.82,49.72,49.77,68686.0,39.0098,39.0098,38.9315,38.9706,68686.0
2018-04-13 15:40:00,49.77,49.86,49.76,49.83,96519.0,38.9706,39.0411,38.9628,39.0176,96519.0
2018-04-13 15:50:00,49.84,49.93,49.82,49.89,298780.0,39.0254,39.0959,39.0098,39.0646,298780.0
2018-04-16 09:30:00,50.3,50.61,50.26,50.51,200242.0,39.3856,39.6283,39.3543,39.55,200242.0
2018-04-16 09:40:00,50.5,50.5,50.26,50.33,72116.0,39.5422,39.5422,39.3543,39.4091,72116.0
2018-04-16 09:50:00,50.33,50.36,50.24,50.32,54290.0,39.4091,39.4326,39.3386,39.4013,54290.0
2018-04-16 10:00:00,50.32,50.39,50.23,50.25,73014.0,39.4013,39.4561,39.3308,39.3465,73014.0
2018-04-16 10:10:00,50.24,50.34,50.17,50.19,55405.0,39.3386,39.4169,39.2838,39.2995,55405.0
2018-04-16 10:20:00,50.18,50.22,50.01,50.01,64537.0,39.2916,39.323,39.1585,39.1585,64537.0
2018-04-16 10:30:00,50.02,50.12,50.01,50.06,43996.0,39.1664,39.2447,39.1585,39.1977,43996.0
2018-04-16 10:40:00,50.07,50.13,50.06,50.12,66493.0,39.2055,39.2525,39.1977,39.2447,66493.0
2018-04-16 10:50:00,50.14,50.21,50.11,50.17,61392.0,39.2603,39.3151,39.2368,39.2838,61392.0
2018-04-16 11:00:00,50.18,50.32,50.16,50.24,32648.0,39.2916,39.4013,39.276,39.3386,32648.0
2018-04-16 11:10:00,50.24,50.37,50.23,50.37,42250.0,39.3386,39.4404,39.3308,39.4404,42250.0
2018-04-16 11:20:00,50.36,50.41,50.33,50.36,36186.0,39.4326,39.4717,39.4091,39.4326,36186.0
2018-04-16 11:30:00,50.36,50.38,50.27,50.32,31616.0,39.4326,39.4482,39.3621,39.4013,31616.0
2018-04-16 11:40:00,50.32,50.33,50.23,50.3,24456.0,39.4013,39.4091,39.3308,39.3856,24456.0
2018-04-16 11:50:00,50.31,50.38,50.29,50.38,20131.0,39.3934,39.4482,39.3778,39.4482,20131.0
2018-04-16 12:00:00,50.38,50.43,50.37,50.41,31695.0,39.4482,39.4874,39.4404,39.4717,31695.0
2018-04-16 12:10:00,50.42,50.53,50.41,50.45,66848.0,39.4796,39.5657,39.4717,39.5031,66848.0
2018-04-16 12:20:00,50.45,50.49,50.43,50.45,41854.0,39.5031,39.5344,39.4874,39.5031,41854.0
2018-04-16 12:30:00,50.44,50.5,50.41,50.47,34879.0,39.4952,39.5422,39.4717,39.5187,34879.0
2018-04-16 12:40:00,50.47,50.47,50.4,50.45,49603.0,39.5187,39.5187,39.4639,39.5031,49603.0
2018-04-16 12:50:00,50.45,50.47,50.38,50.39,40484.0,39.5031,39.5187,39.4482,39.4561,40484.0
2018-04-16 13:00:00,50.38,50.46,50.38,50.44,56188.0,39.4482,39.5109,39.4482,39.4952,56188.0
2018-04-16 13:10:00,50.44,50.44,50.38,50.4,57354.0,39.4952,39.4952,39.4482,39.4639,57354.0
2018-04-16 13:20:00,50.39,50.39,50.34,50.36,25462.0,39.4561,39.4561,39.4169,39.4326,25462.0
2018-04-16 13:30:00,50.37,50.37,50.26,50.29,33692.0,39.4404,39.4404,39.3543,39.3778,33692.0
2018-04-16 13:40:00,50.29,50.29,50.19,50.2,32207.0,39.3778,39.3778,39.2995,39.3073,32207.0
2018-04-16 13:50:00,50.19,50.25,50.16,50.21,21447.0,39.2995,39.3465,39.276,39.3151,21447.0
2018-04-16 14:00:00,50.2,50.22,50.14,50.16,26176.0,39.3073,39.323,39.2603,39.276,26176.0
2018-04-16 14:10:00,50.16,50.19,50.09,50.19,42442.0,39.276,39.2995,39.2212,39.2995,42442.0
2018-04-16 14:20:00,50.19,50.26,50.16,50.25,29624.0,39.2995,39.3543,39.276,39.3465,29624.0
2018-04-16 14:30:00,50.24,50.34,50.23,50.32,24098.0,39.3386,39.4169,39.3308,39.4013,24098.0
2018-04-16 14:40:00,50.32,50.4,50.32,50.39,31105.0,39.4013,39.4639,39.4013,39.4561,31105.0
2018-04-16 14:50:00,50.38,50.42,50.3,50.33,53767.0,39.4482,39.4796,39.3856,39.4091,53767.0
2018-04-16 15:00:00,50.32,50.42,50.31,50.38,29202.0,39.4013,39.4796,39.3934,39.4482,29202.0
2018-04-16 15:10:00,50.37,50.41,50.33,50.36,35510.0,39.4404,39.4717,39.4091,39.4326,35510.0
2018-04-16 15:20:00,50.35,50.35,50.27,50.34,46106.0,39.4248,39.4248,39.3621,39.4169,46106.0
2018-04-16 15:30:00,50.34,50.42,50.31,50.41,66700.0,39.4169,39.4796,39.3934,39.4717,66700.0
2018-04-16 15:40:00,50.41,50.43,50.35,50.39,102045.0,39.4717,39.4874,39.4248,39.4561,102045.0
2018-04-16 15:50:00,50.39,50.44,50.38,50.4,261271.0,39.4561,39.4952,39.4482,39.4639,261271.0
2018-04-17 09:30:00,50.5,50.5,50.35,50.45,51450.0,39.5422,39.5422,39.4248,39.5031,51450.0
2018-04-17 09:40:00,50.47,50.58,50.46,50.51,47691.0,39.5187,39.6049,39.5109,39.55,47691.0
2018-04-17 09:50:00,50.51,50.67,50.5,50.66,48133.0,39.55,39.6753,39.5422,39.6675,48133.0
2018-04-17 10:00:00,50.65,50.66,50.57,50.63,34128.0,39.6597,39.6675,39.597,39.644,34128.0
2018-04-17 10:10:00,50.63,50.76,50.63,50.76,43416.0,39.644,39.7458,39.644,39.7458,43416.0
2018-04-17 10:20:00,50.76,50.85,50.7,50.7,29774.0,39.7458,39.8163,39.6988,39.6988,29774.0
2018-04-17 10:30:00,50.71,50.79,50.7,50.76,43509.0,39.7066,39.7693,39.6988,39.7458,43509.0
2018-04-17 10:40:00,50.76,50.78,50.72,50.76,74157.0,39.7458,39.7615,39.7145,39.7458,74157.0
2018-04-17 10:50:00,50.77,50.79,50.68,50.74,40310.0,39.7536,39.7693,39.6832,39.7301,40310.0
2018-04-17 11:00:00,50.75,50.77,50.71,50.72,25816.0,39.738,39.7536,39.7066,39.7145,25816.0
2018-04-17 11:10:00,50.71,50.83,50.69,50.82,52642.0,39.7066,39.8006,39.691,39.7928,52642.0
2018-04-17 11:20:00,50.82,50.84,50.78,50.81,22527.0,39.7928,39.8084,39.7615,39.7849,22527.0
2018-04-17 11:30:00,50.81,50.81,50.71,50.73,26208.0,39.7849,39.7849,39.7066,39.7223,26208.0
2018-04-17 11:40:00,50.73,50.73,50.63,50.64,38710.0,39.7223,39.7223,39.644,39.6518,38710.0
2018-04-17 11:50:00,50.64,50.64,50.54,50.59,52951.0,39.6518,39.6518,39.5735,39.6127,52951.0
2018-04-17 12:00:00,50.59,50.63,50.56,50.61,22899.0,39.6127,39.644,39.5892,39.6283,22899.0
2018-04-17 12:10:00,50.6,50.61,50.53,50.56,20792.0,39.6205,39.6283,39.5657,39.5892,20792.0
2018-04-17 12:20:00,50.55,50.6,50.51,50.52,28045.0,39.5814,39.6205,39.55,39.5579,28045.0
2018-04-17 12:30:00,50.53,50.59,50.53,50.56,22731.0,39.5657,39.6127,39.5657,39.5892,22731.0
2018-04-17 12:40:00,50.57,50.62,50.55,50.59,61973.0,39.597,39.6362,39.5814,39.6127,61973.0
2018-04-17 12:50:00,50.59,50.65,50.58,50.63,17021.0,39.6127,39.6597,39.6049,39.644,17021.0
2018-04-17 13:00:00,50.63,50.66,50.61,50.63,22539.0,39.644,39.6675,39.6283,39.644,22539.0
2018-04-17 13:10:00,50.63,50.65,50.6,50.63,28321.0,39.644,39.6597,39.6205,39.644,28321.0
2018-04-17 13:20:00,50.64,50.67,50.61,50.65,29170.0,39.6518,39.6753,39.6283,39.6597,29170.0
2018-04-17 13:30:00,50.65,50.69,50.63,50.67,44480.0,39.6597,39.691,39.644,39.6753,44480.0
2018-04-17 13:40:00,50.68,50.71,50.67,50.7,24003.0,39.6832,39.7066,39.6753,39.6988,24003.0
2018-04-17 13:50:00,50.69,50.74,50.69,50.74,24024.0,39.691,39.7301,39.691,39.7301,24024.0
2018-04-17 14:00:00,50.74,50.83,50.72,50.82,32321.0,39.7301,39.8006,39.7145,39.7928,32321.0
2018-04-17 14:10:00,50.82,50.82,50.76,50.82,26336.0,39.7928,39.7928,39.7458,39.7928,26336.0
2018-04-17 14:20:00,50.81,50.86,50.79,50.82,36576.0,39.7849,39.8241,39.7693,39.7928,36576.0
2018-04-17 14:30:00,50.82,50.86,50.82,50.84,21591.0,39.7928,39.8241,39.7928,39.8084,21591.0
2018-04-17 14:40:00,50.84,50.85,50.79,50.8,19619.0,39.8084,39.8163,39.7693,39.7771,19619.0
2018-04-17 14:50:00,50.81,50.84,50.76,50.79,22595.0,39.7849,39.8084,39.7458,39.7693,22595.0
2018-04-17 15:00:00,50.8,50.91,50.79,50.91,85495.0,39.7771,39.8632,39.7693,39.8632,85495.0
2018-04-17 15:10:00,50.91,50.98,50.91,50.97,39935.0,39.8632,39.9181,39.8632,39.9102,39935.0
2018-04-17 15:20:00,50.98,51.03,50.95,51.02,36666.0,39.9181,39.9572,39.8946,39.9494,36666.0
2018-04-17 15:30:00,51.01,51.02,50.89,50.9,43197.0,39.9415,39.9494,39.8476,39.8554,43197.0
2018-04-17 15:40:00,50.91,50.96,50.88,50.95,54734.0,39.8632,39.9024,39.8398,39.8946,54734.0
2018-04-17 15:50:00,50.95,50.95,50.84,50.87,162398.0,39.8946,39.8946,39.8084,39.8319,162398.0
2018-04-18 09:30:00,50.96,51.12,50.96,51.06,42896.0,39.9024,40.0277,39.9024,39.9807,42896.0
2018-04-18 09:40:00,51.07,51.24,51.06,51.19,21442.0,39.9885,40.1216,39.9807,40.0825,21442.0
2018-04-18 09:50:00,51.19,51.38,51.17,51.2,53570.0,40.0825,40.2313,40.0668,40.0903,53570.0
2018-04-18 10:00:00,51.19,51.26,51.14,51.15,23151.0,40.0825,40.1373,40.0433,40.0512,23151.0
2018-04-18 10:10:00,51.17,51.21,51.09,51.15,22384.0,40.0668,40.0982,40.0042,40.0512,22384.0
2018-04-18 10:20:00,51.15,51.22,51.13,51.13,17589.0,40.0512,40.106,40.0355,40.0355,17589.0
2018-04-18 10:30:00,51.12,51.18,51.1,51.15,28085.0,40.0277,40.0747,40.012,40.0512,28085.0
2018-04-18 10:40:00,51.14,51.19,51.13,51.15,41972.0,40.0433,40.0825,40.0355,40.0512,41972.0
2018-04-18 10:50:00,51.15,51.15,51.09,51.13,28558.0,40.0512,40.0512,40.0042,40.0355,28558.0
2018-04-18 11:00:00,51.13,51.14,51.04,51.05,25708.0,40.0355,40.0433,39.965,39.9729,25708.0
2018-04-18 11:10:00,51.05,51.12,51.02,51.09,21884.0,39.9729,40.0277,39.9494,40.0042,21884.0
2018-04-18 11:20:00,51.09,51.1,51.03,51.04,17453.0,40.0042,40.012,39.9572,39.965,17453.0
2018-04-18 11:30:00,51.05,51.07,51.01,51.04,17016.0,39.9729,39.9885,39.9415,39.965,17016.0
2018-04-18 11:40:00,51.04,51.04,50.95,50.95,28301.0,39.965,39.965,39.8946,39.8946,28301.0
2018-04-18 11:50:00,50.96,51.0,50.89,50.91,24140.0,39.9024,39.9337,39.8476,39.8632,24140.0
2018-04-18 12:00:00,50.91,50.92,50.87,50.91,22297.0,39.8632,39.8711,39.8319,39.8632,22297.0
2018-04-18 12:10:00,50.91,50.92,50.82,50.85,26091.0,39.8632,39.8711,39.7928,39.8163,26091.0
2018-04-18 12:20:00,50.85,50.89,50.83,50.88,17837.0,39.8163,39.8476,39.8006,39.8398,17837.0
2018-04-18 12:30:00,50.89,50.89,50.81,50.86,17818.0,39.8476,39.8476,39.7849,39.8241,17818.0
2018-04-18 12:40:00,50.86,50.89,50.78,50.8,24500.0,39.8241,39.8476,39.7615,39.7771,24500.0
2018-04-18 12:50:00,50.8,50.8,50.7,50.71,32379.0,39.7771,39.7771,39.6988,39.7066,32379.0
2018-04-18 13:00:00,50.71,50.73,50.67,50.7,41127.0,39.7066,39.7223,39.6753,39.6988,41127.0
2018-04-18 13:10:00,50.7,50.77,50.69,50.75,20133.0,39.6988,39.7536,39.691,39.738,20133.0
2018-04-18 13:20:00,50.76,50.77,50.7,50.7,12706.0,39.7458,39.7536,39.6988,39.6988,12706.0
2018-04-18 13:30:00,50.7,50.71,50.66,50.67,22826.0,39.6988,39.7066,39.6675,39.6753,22826.0
2018-04-18 13:40:00,50.66,50.7,50.63,50.63,15075.0,39.6675,39.6988,39.644,39.644,15075.0
2018-04-18 13:50:00,50.64,50.68,50.61,50.61,24161.0,39.6518,39.6832,39.6283,39.6283,24161.0
2018-04-18 14:00:00,50.61,50.67,50.59,50.66,18108.0,39.6283,39.6753,39.6127,39.6675,18108.0
2018-04-18 14:10:00,50.66,50.67,50.62,50.64,28105.0,39.6675,39.6753,39.6362,39.6518,28105.0
2018-04-18 14:20:00,50.64,50.65,50.62,50.63,28938.0,39.6518,39.6597,39.6362,39.644,28938.0
2018-04-18 14:30:00,50.63,50.68,50.62,50.65,23455.0,39.644,39.6832,39.6362,39.6597,23455.0
2018-04-18 14:40:00,50.64,50.7,50.63,50.67,34702.0,39.6518,39.6988,39.644,39.6753,34702.0
2018-04-18 14:50:00,50.68,50.7,50.65,50.66,16391.0,39.6832,39.6988,39.6597,39.6675,16391.0
2018-04-18 15:00:00,50.66,50.7,50.6,50.7,24541.0,39.6675,39.6988,39.6205,39.6988,24541.0
2018-04-18 15:10:00,50.71,50.72,50.65,50.66,33771.0,39.7066,39.7145,39.6597,39.6675,33771.0
2018-04-18 15:20:00,50.66,50.68,50.61,50.63,28178.0,39.6675,39.6832,39.6283,39.644,28178.0
2018-04-18 15:30:00,50.64,50.66,50.57,50.62,36629.0,39.6518,39.6675,39.597,39.6362,36629.0
2018-04-18 15:40:00,50.62,50.62,50.46,50.47,80863.0,39.6362,39.6362,39.5109,39.5187,80863.0
2018-04-18 15:50:00,50.45,50.52,50.43,50.45,154164.0,39.5031,39.5579,39.4874,39.5031,154164.0
2018-04-19 09:30:00,50.18,50.41,50.16,50.27,58562.0,39.2916,39.4717,39.276,39.3621,58562.0
2018-04-19 09:40:00,50.26,50.39,50.26,50.34,25186.0,39.3543,39.4561,39.3543,39.4169,25186.0
2018-04-19 09:50:00,50.34,50.48,50.31,50.39,38622.0,39.4169,39.5266,39.3934,39.4561,38622.0
2018-04-19 10:00:00,50.38,50.45,50.21,50.28,32515.0,39.4482,39.5031,39.3151,39.3699,32515.0
2018-04-19 10:10:00,50.28,50.31,50.21,50.22,41907.0,39.3699,39.3934,39.3151,39.323,41907.0
2018-04-19 10:20:00,50.22,50.23,50.11,50.16,35500.0,39.323,39.3308,39.2368,39.276,35500.0
2018-04-19 10:30:00,50.17,50.32,50.12,50.31,51717.0,39.2838,39.4013,39.2447,39.3934,51717.0
2018-04-19 10:40:00,50.31,50.33,50.2,50.2,30779.0,39.3934,39.4091,39.3073,39.3073,30779.0
2018-04-19 10:50:00,50.2,50.23,50.16,50.21,26466.0,39.3073,39.3308,39.276,39.3151,26466.0
2018-04-19 11:00:00,50.2,50.23,50.09,50.09,45951.0,39.3073,39.3308,39.2212,39.2212,45951.0
2018-04-19 11:10:00,50.09,50.09,50.01,50.05,41499.0,39.2212,39.2212,39.1585,39.1899,41499.0
2018-04-19 11:20:00,50.05,50.12,50.05,50.11,24041.0,39.1899,39.2447,39.1899,39.2368,24041.0
2018-04-19 11:30:00,50.11,50.13,50.03,50.03,25656.0,39.2368,39.2525,39.1742,39.1742,25656.0
2018-04-19 11:40:00,50.04,50.05,49.95,49.96,22461.0,39.182,39.1899,39.1116,39.1194,22461.0
2018-04-19 11:50:00,49.96,49.96,49.81,49.85,38065.0,39.1194,39.1194,39.0019,39.0333,38065.0
2018-04-19 12:00:00,49.84,49.94,49.83,49.84,45714.0,39.0254,39.1037,39.0176,39.0254,45714.0
2018-04-19 12:10:00,49.85,49.92,49.84,49.92,57359.0,39.0333,39.0881,39.0254,39.0881,57359.0
2018-04-19 12:20:00,49.92,49.96,49.89,49.93,39999.0,39.0881,39.1194,39.0646,39.0959,39999.0
2018-04-19 12:30:00,49.92,49.98,49.88,49.96,35453.0,39.0881,39.135,39.0567,39.1194,35453.0
2018-04-19 12:40:00,49.95,49.97,49.91,49.96,32398.0,39.1116,39.1272,39.0802,39.1194,32398.0
2018-04-19 12:50:00,49.96,49.96,49.89,49.89,32521.0,39.1194,39.1194,39.0646,39.0646,32521.0
2018-04-19 13:00:00,49.88,49.92,49.86,49.87,21076.0,39.0567,39.0881,39.0411,39.0489,21076.0
2018-04-19 13:10:00,49.86,49.9,49.85,49.9,21747.0,39.0411,39.0724,39.0333,39.0724,21747.0
2018-04-19 13:20:00,49.9,49.92,49.84,49.84,21470.0,39.0724,39.0881,39.0254,39.0254,21470.0
2018-04-19 13:30:00,49.85,49.97,49.85,49.95,24243.0,39.0333,39.1272,39.0333,39.1116,24243.0
2018-04-19 13:40:00,49.96,49.97,49.9,49.95,21299.0,39.1194,39.1272,39.0724,39.1116,21299.0
2018-04-19 13:50:00,49.96,49.99,49.91,49.92,17438.0,39.1194,39.1429,39.0802,39.0881,17438.0
2018-04-19 14:00:00,49.91,49.94,49.85,49.89,33024.0,39.0802,39.1037,39.0333,39.0646,33024.0
2018-04-19 14:10:00,49.89,49.93,49.88,49.9,32939.0,39.0646,39.0959,39.0567,39.0724,32939.0
2018-04-19 14:20:00,49.91,49.92,49.82,49.9,29849.0,39.0802,39.0881,39.0098,39.0724,29849.0
2018-04-19 14:30:00,49.9,49.95,49.86,49.92,69340.0,39.0724,39.1116,39.0411,39.0881,69340.0
2018-04-19 14:40:00,49.93,49.97,49.91,49.94,36612.0,39.0959,39.1272,39.0802,39.1037,36612.0
2018-04-19 14:50:00,49.93,49.95,49.88,49.91,43479.0,39.0959,39.1116,39.0567,39.0802,43479.0
2018-04-19 15:00:00,49.91,49.96,49.89,49.95,36454.0,39.0802,39.1194,39.0646,39.1116,36454.0
2018-04-19 15:10:00,49.96,49.96,49.9,49.96,46576.0,39.1194,39.1194,39.0724,39.1194,46576.0
2018-04-19 15:20:00,49.97,49.99,49.9,49.93,45322.0,39.1272,39.1429,39.0724,39.0959,45322.0
2018-04-19 15:30:00,49.92,50.07,49.91,50.02,107600.0,39.0881,39.2055,39.0802,39.1664,107600.0
2018-04-19 15:40:00,50.03,50.04,49.96,50.0,114992.0,39.1742,39.182,39.1194,39.1507,114992.0
2018-04-19 15:50:00,50.0,50.07,49.99,50.04,268462.0,39.1507,39.2055,39.1429,39.182,268462.0
2018-04-20 09:30:00,50.13,50.21,50.05,50.18,202065.0,39.2525,39.3151,39.1899,39.2916,202065.0
2018-04-20 09:40:00,50.19,50.19,50.04,50.09,26543.0,39.2995,39.2995,39.182,39.2212,26543.0
2018-04-20 09:50:00,50.09,50.1,50.0,50.07,24338.0,39.2212,39.229,39.1507,39.2055,24338.0
2018-04-20 10:00:00,50.07,50.08,49.95,49.97,51451.0,39.2055,39.2133,39.1116,39.1272,51451.0
2018-04-20 10:10:00,49.96,49.96,49.87,49.9,39114.0,39.1194,39.1194,39.0489,39.0724,39114.0
2018-04-20 10:20:00,49.9,49.93,49.83,49.87,48765.0,39.0724,39.0959,39.0176,39.0489,48765.0
2018-04-20 10:30:00,49.86,49.88,49.83,49.84,44612.0,39.0411,39.0567,39.0176,39.0254,44612.0
2018-04-20 10:40:00,49.83,49.86,49.76,49.77,74684.0,39.0176,39.0411,38.9628,38.9706,74684.0
2018-04-20 10:50:00,49.77,49.8,49.68,49.72,34080.0,38.9706,38.9941,38.9001,38.9315,34080.0
2018-04-20 11:00:00,49.72,49.74,49.65,49.7,65918.0,38.9315,38.9471,38.8766,38.9158,65918.0
2018-04-20 11:10:00,49.7,49.74,49.67,49.73,45839.0,38.9158,38.9471,38.8923,38.9393,45839.0
2018-04-20 11:20:00,49.74,49.78,49.71,49.73,49993.0,38.9471,38.9784,38.9236,38.9393,49993.0
2018-04-20 11:30:00,49.74,49.82,49.74,49.81,36974.0,38.9471,39.0098,38.9471,39.0019,36974.0
2018-04-20 11:40:00,49.81,49.83,49.73,49.76,22126.0,39.0019,39.0176,38.9393,38.9628,22126.0
2018-04-20 11:50:00,49.75,49.77,49.69,49.69,24586.0,38.9549,38.9706,38.908,38.908,24586.0
2018-04-20 12:00:00,49.69,49.69,49.61,49.63,16971.0,38.908,38.908,38.8453,38.861,16971.0
2018-04-20 12:10:00,49.63,49.63,49.54,49.56,15026.0,38.861,38.861,38.7905,38.8062,15026.0
2018-04-20 12:20:00,49.56,49.57,49.5,49.51,21889.0,38.8062,38.814,38.7592,38.767,21889.0
2018-04-20 12:30:00,49.51,49.54,49.47,49.49,23379.0,38.767,38.7905,38.7357,38.7514,23379.0
2018-04-20 12:40:00,49.49,49.51,49.41,49.43,24893.0,38.7514,38.767,38.6887,38.7044,24893.0
2018-04-20 12:50:00,49.42,49.47,49.42,49.45,15760.0,38.6966,38.7357,38.6966,38.72,15760.0
2018-04-20 13:00:00,49.44,49.46,49.39,49.4,21953.0,38.7122,38.7279,38.6731,38.6809,21953.0
2018-04-20 13:10:00,49.39,49.52,49.38,49.49,22523.0,38.6731,38.7749,38.6652,38.7514,22523.0
2018-04-20 13:20:00,49.48,49.59,49.47,49.59,25076.0,38.7435,38.8297,38.7357,38.8297,25076.0
2018-04-20 13:30:00,49.58,49.6,49.53,49.59,20974.0,38.8218,38.8375,38.7827,38.8297,20974.0
2018-04-20 13:40:00,49.6,49.6,49.56,49.58,15141.0,38.8375,38.8375,38.8062,38.8218,15141.0
2018-04-20 13:50:00,49.57,49.61,49.55,49.55,23055.0,38.814,38.8453,38.7983,38.7983,23055.0
2018-04-20 14:00:00,49.55,49.63,49.53,49.62,32179.0,38.7983,38.861,38.7827,38.8532,32179.0
2018-04-20 14:10:00,49.61,49.61,49.55,49.57,21837.0,38.8453,38.8453,38.7983,38.814,21837.0
2018-04-20 14:20:00,49.56,49.61,49.56,49.57,37717.0,38.8062,38.8453,38.8062,38.814,37717.0
2018-04-20 14:30:00,49.57,49.62,49.52,49.54,33506.0,38.814,38.8532,38.7749,38.7905,33506.0
2018-04-20 14:40:00,49.55,49.59,49.52,49.53,22911.0,38.7983,38.8297,38.7749,38.7827,22911.0
2018-04-20 14:50:00,49.53,49.56,49.49,49.51,28420.0,38.7827,38.8062,38.7514,38.767,28420.0
2018-04-20 15:00:00,49.51,49.52,49.34,49.34,33181.0,38.767,38.7749,38.6339,38.6339,33181.0
2018-04-20 15:10:00,49.35,49.41,49.35,49.36,35120.0,38.6417,38.6887,38.6417,38.6496,35120.0
2018-04-20 15:20:00,49.36,49.39,49.34,49.36,52852.0,38.6496,38.6731,38.6339,38.6496,52852.0
2018-04-20 15:30:00,49.35,49.4,49.32,49.39,58641.0,38.6417,38.6809,38.6183,38.6731,58641.0
2018-04-20 15:40:00,49.39,49.44,49.38,49.43,103115.0,38.6731,38.7122,38.6652,38.7044,103115.0
2018-04-20 15:50:00,49.43,49.52,49.38,49.52,193383.0,38.7044,38.7749,38.6652,38.7749,193383.0
2018-04-23 09:30:00,49.53,49.65,49.48,49.52,34632.0,38.7827,38.8766,38.7435,38.7749,34632.0
2018-04-23 09:40:00,49.5,49.66,49.47,49.6,27873.0,38.7592,38.8845,38.7357,38.8375,27873.0
2018-04-23 09:50:00,49.6,49.78,49.6,49.77,27773.0,38.8375,38.9784,38.8375,38.9706,27773.0
2018-04-23 10:00:00,49.77,49.8,49.7,49.73,59488.0,38.9706,38.9941,38.9158,38.9393,59488.0
2018-04-23 10:10:00,49.74,49.76,49.64,49.64,22353.0,38.9471,38.9628,38.8688,38.8688,22353.0
2018-04-23 10:20:00,49.63,49.68,49.59,49.61,31582.0,38.861,38.9001,38.8297,38.8453,31582.0
2018-04-23 10:30:00,49.62,49.62,49.47,49.49,52066.0,38.8532,38.8532,38.7357,38.7514,52066.0
2018-04-23 10:40:00,49.48,49.59,49.48,49.53,19411.0,38.7435,38.8297,38.7435,38.7827,19411.0
2018-04-23 10:50:00,49.52,49.52,49.34,49.35,43506.0,38.7749,38.7749,38.6339,38.6417,43506.0
2018-04-23 11:00:00,49.36,49.37,49.31,49.33,41876.0,38.6496,38.6574,38.6104,38.6261,41876.0
2018-04-23 11:10:00,49.34,49.34,49.19,49.2,157221.0,38.6339,38.6339,38.5165,38.5243,157221.0
2018-04-23 11:20:00,49.21,49.29,49.2,49.27,19700.0,38.5321,38.5948,38.5243,38.5791,19700.0
2018-04-23 11:30:00,49.26,49.34,49.25,49.3,19007.0,38.5713,38.6339,38.5634,38.6026,19007.0
2018-04-23 11:40:00,49.32,49.33,49.27,49.27,19328.0,38.6183,38.6261,38.5791,38.5791,19328.0
2018-04-23 11:50:00,49.28,49.34,49.19,49.2,28743.0,38.5869,38.6339,38.5165,38.5243,28743.0
2018-04-23 12:00:00,49.2,49.28,49.19,49.23,25509.0,38.5243,38.5869,38.5165,38.5478,25509.0
2018-04-23 12:10:00,49.22,49.22,49.04,49.06,49997.0,38.54,38.54,38.399,38.4147,49997.0
2018-04-23 12:20:00,49.06,49.12,49.02,49.1,49271.0,38.4147,38.4617,38.3833,38.446,49271.0
2018-04-23 12:30:00,49.09,49.18,49.08,49.17,23596.0,38.4382,38.5086,38.4303,38.5008,23596.0
2018-04-23 12:40:00,49.18,49.19,49.14,49.14,24386.0,38.5086,38.5165,38.4773,38.4773,24386.0
2018-04-23 12:50:00,49.15,49.2,49.15,49.17,44649.0,38.4851,38.5243,38.4851,38.5008,44649.0
2018-04-23 13:00:00,49.17,49.26,49.15,49.25,49999.0,38.5008,38.5713,38.4851,38.5634,49999.0
2018-04-23 13:10:00,49.26,49.31,49.25,49.26,174747.0,38.5713,38.6104,38.5634,38.5713,174747.0
2018-04-23 13:20:00,49.26,49.3,49.24,49.27,192055.0,38.5713,38.6026,38.5556,38.5791,192055.0
2018-04-23 13:30:00,49.28,49.31,49.25,49.31,15408.0,38.5869,38.6104,38.5634,38.6104,15408.0
2018-04-23 13:40:00,49.32,49.37,49.29,49.36,14052.0,38.6183,38.6574,38.5948,38.6496,14052.0
2018-04-23 13:50:00,49.36,49.39,49.34,49.35,20108.0,38.6496,38.6731,38.6339,38.6417,20108.0
2018-04-23 14:00:00,49.36,49.39,49.31,49.33,18637.0,38.6496,38.6731,38.6104,38.6261,18637.0
2018-04-23 14:10:00,49.34,49.35,49.31,49.32,18773.0,38.6339,38.6417,38.6104,38.6183,18773.0
2018-04-23 14:20:00,49.32,49.34,49.28,49.3,19816.0,38.6183,38.6339,38.5869,38.6026,19816.0
2018-04-23 14:30:00,49.3,49.33,49.29,49.31,19117.0,38.6026,38.6261,38.5948,38.6104,19117.0
2018-04-23 14:40:00,49.31,49.32,49.24,49.25,18906.0,38.6104,38.6183,38.5556,38.5634,18906.0
2018-04-23 14:50:00,49.25,49.25,49.19,49.23,15280.0,38.5634,38.5634,38.5165,38.5478,15280.0
2018-04-23 15:00:00,49.23,49.29,49.23,49.24,20422.0,38.5478,38.5948,38.5478,38.5556,20422.0
2018-04-23 15:10:00,49.25,49.27,49.21,49.23,20927.0,38.5634,38.5791,38.5321,38.5478,20927.0
2018-04-23 15:20:00,49.24,49.3,49.24,49.29,20069.0,38.5556,38.6026,38.5556,38.5948,20069.0
2018-04-23 15:30:00,49.3,49.33,49.27,49.31,38384.0,38.6026,38.6261,38.5791,38.6104,38384.0
2018-04-23 15:40:00,49.31,49.36,49.3,49.35,55183.0,38.6104,38.6496,38.6026,38.6417,55183.0
2018-04-23 15:50:00,49.35,49.39,49.34,49.38,115954.0,38.6417,38.6731,38.6339,38.6652,115954.0
2018-04-24 09:30:00,49.57,49.58,49.38,49.45,74427.0,38.814,38.8218,38.6652,38.72,74427.0
2018-04-24 09:40:00,49.44,49.47,49.38,49.38,43609.0,38.7122,38.7357,38.6652,38.6652,43609.0
2018-04-24 09:50:00,49.38,49.39,49.28,49.32,29324.0,38.6652,38.6731,38.5869,38.6183,29324.0
2018-04-24 10:00:00,49.32,49.48,49.31,49.42,26975.0,38.6183,38.7435,38.6104,38.6966,26975.0
2018-04-24 10:10:00,49.43,49.44,49.32,49.33,39925.0,38.7044,38.7122,38.6183,38.6261,39925.0
2018-04-24 10:20:00,49.33,49.5,49.33,49.49,51332.0,38.6261,38.7592,38.6261,38.7514,51332.0
2018-04-24 10:30:00,49.48,49.61,49.46,49.58,40862.0,38.7435,38.8453,38.7279,38.8218,40862.0
2018-04-24 10:40:00,49.59,49.73,49.58,49.71,29401.0,38.8297,38.9393,38.8218,38.9236,29401.0
2018-04-24 10:50:00,49.71,49.74,49.68,49.69,49202.0,38.9236,38.9471,38.9001,38.908,49202.0
2018-04-24 11:00:00,49.69,49.8,49.68,49.76,26544.0,38.908,38.9941,38.9001,38.9628,26544.0
2018-04-24 11:10:00,49.75,49.91,49.74,49.91,40241.0,38.9549,39.0802,38.9471,39.0802,40241.0
2018-04-24 11:20:00,49.9,49.96,49.83,49.87,30793.0,39.0724,39.1194,39.0176,39.0489,30793.0
2018-04-24 11:30:00,49.87,49.87,49.76,49.77,20358.0,39.0489,39.0489,38.9628,38.9706,20358.0
2018-04-24 11:40:00,49.76,49.79,49.68,49.7,28898.0,38.9628,38.9863,38.9001,38.9158,28898.0
2018-04-24 11:50:00,49.71,49.73,49.61,49.64,25907.0,38.9236,38.9393,38.8453,38.8688,25907.0
2018-04-24 12:00:00,49.65,49.7,49.64,49.68,17943.0,38.8766,38.9158,38.8688,38.9001,17943.0
2018-04-24 12:10:00,49.69,49.74,49.65,49.67,33311.0,38.908,38.9471,38.8766,38.8923,33311.0
2018-04-24 12:20:00,49.66,49.86,49.66,49.85,28124.0,38.8845,39.0411,38.8845,39.0333,28124.0
2018-04-24 12:30:00,49.85,49.92,49.83,49.84,21969.0,39.0333,39.0881,39.0176,39.0254,21969.0
2018-04-24 12:40:00,49.83,50.0,49.83,49.99,869526.0,39.0176,39.1507,39.0176,39.1429,869526.0
2018-04-24 12:50:00,49.99,50.09,49.99,50.07,35258.0,39.1429,39.2212,39.1429,39.2055,35258.0
2018-04-24 13:00:00,50.07,50.08,50.01,50.02,20713.0,39.2055,39.2133,39.1585,39.1664,20713.0
2018-04-24 13:10:00,50.01,50.01,49.92,49.98,25360.0,39.1585,39.1585,39.0881,39.135,25360.0
2018-04-24 13:20:00,49.98,49.99,49.93,49.99,14722.0,39.135,39.1429,39.0959,39.1429,14722.0
2018-04-24 13:30:00,49.98,49.99,49.83,49.85,23156.0,39.135,39.1429,39.0176,39.0333,23156.0
2018-04-24 13:40:00,49.84,49.86,49.81,49.85,10643.0,39.0254,39.0411,39.0019,39.0333,10643.0
2018-04-24 13:50:00,49.85,49.85,49.78,49.83,17878.0,39.0333,39.0333,38.9784,39.0176,17878.0
2018-04-24 14:00:00,49.83,49.84,49.78,49.8,18876.0,39.0176,39.0254,38.9784,38.9941,18876.0
2018-04-24 14:10:00,49.81,49.83,49.76,49.77,25212.0,39.0019,39.0176,38.9628,38.9706,25212.0
2018-04-24 14:20:00,49.76,49.87,49.64,49.77,48401.0,38.9628,39.0489,38.8688,38.9706,48401.0
2018-04-24 14:30:00,49.76,49.79,49.47,49.47,42644.0,38.9628,38.9863,38.7357,38.7357,42644.0
2018-04-24 14:40:00,49.48,49.62,49.48,49.59,54603.0,38.7435,38.8532,38.7435,38.8297,54603.0
2018-04-24 14:50:00,49.59,49.65,49.57,49.59,53751.0,38.8297,38.8766,38.814,38.8297,53751.0
2018-04-24 15:00:00,49.59,49.69,49.58,49.68,28073.0,38.8297,38.908,38.8218,38.9001,28073.0
2018-04-24 15:10:00,49.68,49.72,49.62,49.63,34653.0,38.9001,38.9315,38.8532,38.861,34653.0
2018-04-24 15:20:00,49.63,49.76,49.63,49.66,32660.0,38.861,38.9628,38.861,38.8845,32660.0
2018-04-24 15:30:00,49.67,49.7,49.62,49.69,51906.0,38.8923,38.9158,38.8532,38.908,51906.0
2018-04-24 15:40:00,49.68,49.8,49.6,49.76,86323.0,38.9001,38.9941,38.8375,38.9628,86323.0
2018-04-24 15:50:00,49.77,49.93,49.76,49.93,338760.0,38.9706,39.0959,38.9628,39.0959,338760.0
2018-04-25 09:30:00,49.73,49.91,49.51,49.51,67963.0,38.9393,39.0802,38.767,38.767,67963.0
2018-04-25 09:40:00,49.53,49.57,49.46,49.51,45782.0,38.7827,38.814,38.7279,38.767,45782.0
2018-04-25 09:50:00,49.51,49.74,49.5,49.73,36274.0,38.767,38.9471,38.7592,38.9393,36274.0
2018-04-25 10:00:00,49.74,49.96,49.74,49.9,46477.0,38.9471,39.1194,38.9471,39.0724,46477.0
2018-04-25 10:10:00,49.89,49.97,49.88,49.9,116544.0,39.0646,39.1272,39.0567,39.0724,116544.0
2018-04-25 10:20:00,49.9,49.9,49.71,49.72,39649.0,39.0724,39.0724,38.9236,38.9315,39649.0
2018-04-25 10:30:00,49.72,49.77,49.67,49.67,59200.0,38.9315,38.9706,38.8923,38.8923,59200.0
2018-04-25 10:40:00,49.67,49.75,49.67,49.68,49497.0,38.8923,38.9549,38.8923,38.9001,49497.0
2018-04-25 10:50:00,49.68,49.77,49.67,49.74,48891.0,38.9001,38.9706,38.8923,38.9471,48891.0
2018-04-25 11:00:00,49.74,49.76,49.66,49.7,81906.0,38.9471,38.9628,38.8845,38.9158,81906.0
2018-04-25 11:10:00,49.7,49.73,49.67,49.72,51160.0,38.9158,38.9393,38.8923,38.9315,51160.0
2018-04-25 11:20:00,49.73,49.73,49.63,49.66,117543.0,38.9393,38.9393,38.861,38.8845,117543.0
2018-04-25 11:30:00,49.66,49.74,49.64,49.74,46337.0,38.8845,38.9471,38.8688,38.9471,46337.0
2018-04-25 11:40:00,49.74,49.83,49.73,49.77,33908.0,38.9471,39.0176,38.9393,38.9706,33908.0
2018-04-25 11:50:00,49.78,49.89,49.78,49.81,25975.0,38.9784,39.0646,38.9784,39.0019,25975.0
2018-04-25 12:00:00,49.81,49.93,49.8,49.87,23258.0,39.0019,39.0959,38.9941,39.0489,23258.0
2018-04-25 12:10:00,49.87,49.9,49.81,49.84,22856.0,39.0489,39.0724,39.0019,39.0254,22856.0
2018-04-25 12:20:00,49.83,49.97,49.83,49.95,26805.0,39.0176,39.1272,39.0176,39.1116,26805.0
2018-04-25 12:30:00,49.94,49.95,49.85,49.86,26374.0,39.1037,39.1116,39.0333,39.0411,26374.0
2018-04-25 12:40:00,49.86,49.91,49.84,49.88,33463.0,39.0411,39.0802,39.0254,39.0567,33463.0
2018-04-25 12:50:00,49.88,49.91,49.84,49.88,23527.0,39.0567,39.0802,39.0254,39.0567,23527.0
2018-04-25 13:00:00,49.88,49.93,49.86,49.91,20197.0,39.0567,39.0959,39.0411,39.0802,20197.0
2018-04-25 13:10:00,49.92,49.96,49.91,49.93,19568.0,39.0881,39.1194,39.0802,39.0959,19568.0
2018-04-25 13:20:00,49.92,49.96,49.89,49.94,28913.0,39.0881,39.1194,39.0646,39.1037,28913.0
2018-04-25 13:30:00,49.94,50.01,49.94,49.97,31335.0,39.1037,39.1585,39.1037,39.1272,31335.0
2018-04-25 13:40:00,49.97,49.97,49.91,49.94,44093.0,39.1272,39.1272,39.0802,39.1037,44093.0
2018-04-25 13:50:00,49.94,49.99,49.94,49.97,35551.0,39.1037,39.1429,39.1037,39.1272,35551.0
2018-04-25 14:00:00,49.98,50.03,49.95,50.0,32785.0,39.135,39.1742,39.1116,39.1507,32785.0
2018-04-25 14:10:00,50.0,50.08,49.98,50.08,29568.0,39.1507,39.2133,39.135,39.2133,29568.0
2018-04-25 14:20:00,50.07,50.18,50.03,50.16,80404.0,39.2055,39.2916,39.1742,39.276,80404.0
2018-04-25 14:30:00,50.16,50.22,50.13,50.22,71888.0,39.276,39.323,39.2525,39.323,71888.0
2018-04-25 14:40:00,50.22,50.27,50.19,50.23,64280.0,39.323,39.3621,39.2995,39.3308,64280.0
2018-04-25 14:50:00,50.23,50.32,50.23,50.29,144821.0,39.3308,39.4013,39.3308,39.3778,144821.0
2018-04-25 15:00:00,50.28,50.35,50.21,50.3,109114.0,39.3699,39.4248,39.3151,39.3856,109114.0
2018-04-25 15:10:00,50.31,50.34,50.27,50.3,39315.0,39.3934,39.4169,39.3621,39.3856,39315.0
2018-04-25 15:20:00,50.31,50.34,50.27,50.33,62693.0,39.3934,39.4169,39.3621,39.4091,62693.0
2018-04-25 15:30:00,50.33,50.34,50.25,50.28,80237.0,39.4091,39.4169,39.3465,39.3699,80237.0
2018-04-25 15:40:00,50.28,50.3,50.14,50.15,169489.0,39.3699,39.3856,39.2603,39.2682,169489.0
2018-04-25 15:50:00,50.15,50.36,50.14,50.34,469978.0,39.2682,39.4326,39.2603,39.4169,469978.0
2018-04-26 09:30:00,50.41,50.41,50.15,50.28,44152.0,39.4717,39.4717,39.2682,39.3699,44152.0
2018-04-26 09:40:00,50.25,50.4,50.25,50.4,28940.0,39.3465,39.4639,39.3465,39.4639,28940.0
2018-04-26 09:50:00,50.4,50.49,50.36,50.49,45965.0,39.4639,39.5344,39.4326,39.5344,45965.0
2018-04-26 10:00:00,50.49,50.6,50.48,50.58,36157.0,39.5344,39.6205,39.5266,39.6049,36157.0
2018-04-26 10:10:00,50.59,50.64,50.56,50.59,55299.0,39.6127,39.6518,39.5892,39.6127,55299.0
2018-04-26 10:20:00,50.58,50.67,50.54,50.63,38916.0,39.6049,39.6753,39.5735,39.644,38916.0
2018-04-26 10:30:00,50.63,50.67,50.54,50.57,34679.0,39.644,39.6753,39.5735,39.597,34679.0
2018-04-26 10:40:00,50.56,50.64,50.51,50.62,134306.0,39.5892,39.6518,39.55,39.6362,134306.0
2018-04-26 10:50:00,50.62,50.74,50.6,50.74,50414.0,39.6362,39.7301,39.6205,39.7301,50414.0
2018-04-26 11:00:00,50.75,51.01,50.74,51.01,205381.0,39.738,39.9415,39.7301,39.9415,205381.0
2018-04-26 11:10:00,51.02,51.05,50.85,50.9,57597.0,39.9494,39.9729,39.8163,39.8554,57597.0
2018-04-26 11:20:00,50.89,50.91,50.85,50.86,45312.0,39.8476,39.8632,39.8163,39.8241,45312.0
2018-04-26 11:30:00,50.87,50.88,50.82,50.85,55900.0,39.8319,39.8398,39.7928,39.8163,55900.0
2018-04-26 11:40:00,50.85,50.87,50.82,50.85,50523.0,39.8163,39.8319,39.7928,39.8163,50523.0
2018-04-26 11:50:00,50.85,50.97,50.84,50.95,55381.0,39.8163,39.9102,39.8084,39.8946,55381.0
2018-04-26 12:00:00,50.95,50.97,50.91,50.97,46056.0,39.8946,39.9102,39.8632,39.9102,46056.0
2018-04-26 12:10:00,50.97,51.0,50.95,50.98,44082.0,39.9102,39.9337,39.8946,39.9181,44082.0
2018-04-26 12:20:00,50.99,51.09,50.99,51.09,49649.0,39.9259,40.0042,39.9259,40.0042,49649.0
2018-04-26 12:30:00,51.09,51.11,51.06,51.09,67543.0,40.0042,40.0198,39.9807,40.0042,67543.0
2018-04-26 12:40:00,51.09,51.16,51.08,51.1,75756.0,40.0042,40.059,39.9964,40.012,75756.0
2018-04-26 12:50:00,51.11,51.17,51.09,51.16,90745.0,40.0198,40.0668,40.0042,40.059,90745.0
2018-04-26 13:00:00,51.16,51.19,51.09,51.11,59352.0,40.059,40.0825,40.0042,40.0198,59352.0
2018-04-26 13:10:00,51.12,51.18,51.09,51.14,46942.0,40.0277,40.0747,40.0042,40.0433,46942.0
2018-04-26 13:20:00,51.14,51.18,51.12,51.16,53761.0,40.0433,40.0747,40.0277,40.059,53761.0
2018-04-26 13:30:00,51.16,51.17,50.98,51.01,94765.0,40.059,40.0668,39.9181,39.9415,94765.0
2018-04-26 13:40:00,51.01,51.04,50.99,51.01,20728.0,39.9415,39.965,39.9259,39.9415,20728.0
2018-04-26 13:50:00,51.01,51.03,50.98,50.98,26820.0,39.9415,39.9572,39.9181,39.9181,26820.0
2018-04-26 14:00:00,50.98,51.04,50.97,51.03,25251.0,39.9181,39.965,39.9102,39.9572,25251.0
2018-04-26 14:10:00,51.03,51.08,51.01,51.05,25875.0,39.9572,39.9964,39.9415,39.9729,25875.0
2018-04-26 14:20:00,51.05,51.09,51.05,51.09,20211.0,39.9729,40.0042,39.9729,40.0042,20211.0
2018-04-26 14:30:00,51.1,51.11,51.06,51.09,29976.0,40.012,40.0198,39.9807,40.0042,29976.0
2018-04-26 14:40:00,51.1,51.11,51.07,51.07,31716.0,40.012,40.0198,39.9885,39.9885,31716.0
2018-04-26 14:50:00,51.08,51.08,51.04,51.07,35968.0,39.9964,39.9964,39.965,39.9885,35968.0
2018-04-26 15:00:00,51.08,51.18,51.07,51.17,49409.0,39.9964,40.0747,39.9885,40.0668,49409.0
2018-04-26 15:10:00,51.17,51.18,51.07,51.08,41704.0,40.0668,40.0747,39.9885,39.9964,41704.0
2018-04-26 15:20:00,51.07,51.08,51.0,51.02,64720.0,39.9885,39.9964,39.9337,39.9494,64720.0
2018-04-26 15:30:00,51.01,51.08,51.0,51.08,74349.0,39.9415,39.9964,39.9337,39.9964,74349.0
2018-04-26 15:40:00,51.07,51.19,51.06,51.18,187259.0,39.9885,40.0825,39.9807,40.0747,187259.0
2018-04-26 15:50:00,51.19,51.27,51.15,51.17,381551.0,40.0825,40.1451,40.0512,40.0668,381551.0
2018-04-27 09:30:00,50.95,51.05,50.84,51.0,98505.0,39.8946,39.9729,39.8084,39.9337,98505.0
2018-04-27 09:40:00,51.0,51.17,51.0,51.01,30473.0,39.9337,40.0668,39.9337,39.9415,30473.0
2018-04-27 09:50:00,51.02,51.15,51.01,51.04,87946.0,39.9494,40.0512,39.9415,39.965,87946.0
2018-04-27 10:00:00,51.03,51.08,51.01,51.07,43779.0,39.9572,39.9964,39.9415,39.9885,43779.0
2018-04-27 10:10:00,51.09,51.15,51.01,51.13,37625.0,40.0042,40.0512,39.9415,40.0355,37625.0
2018-04-27 10:20:00,51.14,51.26,51.13,51.26,28640.0,40.0433,40.1373,40.0355,40.1373,28640.0
2018-04-27 10:30:00,51.26,51.35,51.24,51.26,34483.0,40.1373,40.2078,40.1216,40.1373,34483.0
2018-04-27 10:40:00,51.25,51.28,51.22,51.28,40289.0,40.1295,40.153,40.106,40.153,40289.0
2018-04-27 10:50:00,51.27,51.54,51.27,51.48,31087.0,40.1451,40.3565,40.1451,40.3096,31087.0
2018-04-27 11:00:00,51.5,51.6,51.48,51.59,45747.0,40.3252,40.4035,40.3096,40.3957,45747.0
2018-04-27 11:10:00,51.59,51.59,51.33,51.41,69973.0,40.3957,40.3957,40.1921,40.2548,69973.0
2018-04-27 11:20:00,51.42,51.51,51.42,51.5,48219.0,40.2626,40.3331,40.2626,40.3252,48219.0
2018-04-27 11:30:00,51.49,51.55,51.49,51.55,36331.0,40.3174,40.3644,40.3174,40.3644,36331.0
2018-04-27 11:40:00,51.55,51.6,51.53,51.59,38705.0,40.3644,40.4035,40.3487,40.3957,38705.0
2018-04-27 11:50:00,51.6,51.63,51.55,51.55,41391.0,40.4035,40.427,40.3644,40.3644,41391.0
2018-04-27 12:00:00,51.56,51.61,51.53,51.6,30152.0,40.3722,40.4114,40.3487,40.4035,30152.0
2018-04-27 12:10:00,51.6,51.62,51.55,51.62,20181.0,40.4035,40.4192,40.3644,40.4192,20181.0
2018-04-27 12:20:00,51.62,51.64,51.56,51.56,24188.0,40.4192,40.4348,40.3722,40.3722,24188.0
2018-04-27 12:30:00,51.57,51.64,51.55,51.59,35553.0,40.38,40.4348,40.3644,40.3957,35553.0
2018-04-27 12:40:00,51.59,51.68,51.54,51.68,19598.0,40.3957,40.4662,40.3565,40.4662,19598.0
2018-04-27 12:50:00,51.69,51.74,51.67,51.71,26596.0,40.474,40.5131,40.4583,40.4897,26596.0
2018-04-27 13:00:00,51.71,51.76,51.66,51.75,25637.0,40.4897,40.5288,40.4505,40.521,25637.0
2018-04-27 13:10:00,51.74,51.78,51.7,51.76,42178.0,40.5131,40.5445,40.4818,40.5288,42178.0
2018-04-27 13:20:00,51.76,51.77,51.73,51.75,25375.0,40.5288,40.5366,40.5053,40.521,25375.0
2018-04-27 13:30:00,51.74,51.75,51.68,51.69,54267.0,40.5131,40.521,40.4662,40.474,54267.0
2018-04-27 13:40:00,51.69,51.69,51.61,51.63,92167.0,40.474,40.474,40.4114,40.427,92167.0
2018-04-27 13:50:00,51.63,51.65,51.56,51.59,66587.0,40.427,40.4427,40.3722,40.3957,66587.0
2018-04-27 14:00:00,51.59,51.59,51.44,51.48,38983.0,40.3957,40.3957,40.2782,40.3096,38983.0
2018-04-27 14:10:00,51.48,51.49,51.39,51.44,66526.0,40.3096,40.3174,40.2391,40.2782,66526.0
2018-04-27 14:20:00,51.44,51.46,51.41,51.41,24800.0,40.2782,40.2939,40.2548,40.2548,24800.0
2018-04-27 14:30:00,51.41,51.45,51.39,51.4,40822.0,40.2548,40.2861,40.2391,40.2469,40822.0
2018-04-27 14:40:00,51.4,51.5,51.34,51.4,67322.0,40.2469,40.3252,40.1999,40.2469,67322.0
2018-04-27 14:50:00,51.4,51.46,51.39,51.45,56322.0,40.2469,40.2939,40.2391,40.2861,56322.0
2018-04-27 15:00:00,51.45,51.49,51.44,51.48,88797.0,40.2861,40.3174,40.2782,40.3096,88797.0
2018-04-27 15:10:00,51.48,51.52,51.47,51.52,89418.0,40.3096,40.3409,40.3017,40.3409,89418.0
2018-04-27 15:20:00,51.52,51.58,51.51,51.57,80730.0,40.3409,40.3879,40.3331,40.38,80730.0
2018-04-27 15:30:00,51.56,51.57,51.5,51.5,113891.0,40.3722,40.38,40.3252,40.3252,113891.0
2018-04-27 15:40:00,51.5,51.55,51.45,51.55,156407.0,40.3252,40.3644,40.2861,40.3644,156407.0
2018-04-27 15:50:00,51.55,51.61,51.52,51.56,357059.0,40.3644,40.4114,40.3409,40.3722,357059.0
2018-04-30 09:30:00,51.62,51.99,51.52,51.65,34708.0,40.4192,40.7089,40.3409,40.4427,34708.0
2018-04-30 09:40:00,51.66,51.66,51.36,51.58,20863.0,40.4505,40.4505,40.2156,40.3879,20863.0
2018-04-30 09:50:00,51.58,51.65,51.31,51.62,28080.0,40.3879,40.4427,40.1765,40.4192,28080.0
2018-04-30 10:00:00,51.62,51.89,51.59,51.78,45011.0,40.4192,40.6306,40.3957,40.5445,45011.0
2018-04-30 10:10:00,51.78,51.97,51.76,51.92,37837.0,40.5445,40.6932,40.5288,40.6541,37837.0
2018-04-30 10:20:00,51.9,51.97,51.85,51.88,26559.0,40.6384,40.6932,40.5993,40.6228,26559.0
2018-04-30 10:30:00,51.9,51.93,51.73,51.73,30556.0,40.6384,40.6619,40.5053,40.5053,30556.0
2018-04-30 10:40:00,51.73,51.86,51.69,51.81,25813.0,40.5053,40.6071,40.474,40.568,25813.0
2018-04-30 10:50:00,51.82,51.86,51.77,51.83,30523.0,40.5758,40.6071,40.5366,40.5836,30523.0
2018-04-30 11:00:00,51.83,51.97,51.81,51.95,38368.0,40.5836,40.6932,40.568,40.6776,38368.0
2018-04-30 11:10:00,51.95,52.05,51.89,51.99,63911.0,40.6776,40.7559,40.6306,40.7089,63911.0
2018-04-30 11:20:00,51.99,52.07,51.98,52.07,45754.0,40.7089,40.7715,40.7011,40.7715,45754.0
2018-04-30 11:30:00,52.06,52.13,51.93,51.96,36976.0,40.7637,40.8185,40.6619,40.6854,36976.0
2018-04-30 11:40:00,51.96,51.99,51.93,51.97,34438.0,40.6854,40.7089,40.6619,40.6932,34438.0
2018-04-30 11:50:00,51.99,52.2,51.97,52.1,59106.0,40.7089,40.8733,40.6932,40.795,59106.0
2018-04-30 12:00:00,52.12,52.25,52.1,52.16,104749.0,40.8107,40.9125,40.795,40.842,104749.0
2018-04-30 12:10:00,52.16,52.24,52.1,52.1,61929.0,40.842,40.9047,40.795,40.795,61929.0
2018-04-30 12:20:00,52.1,52.13,52.02,52.04,26460.0,40.795,40.8185,40.7324,40.7481,26460.0
2018-04-30 12:30:00,52.05,52.05,51.93,51.94,19095.0,40.7559,40.7559,40.6619,40.6698,19095.0
2018-04-30 12:40:00,51.95,51.95,51.82,51.82,30666.0,40.6776,40.6776,40.5758,40.5758,30666.0
2018-04-30 12:50:00,51.83,51.84,51.76,51.83,23769.0,40.5836,40.5914,40.5288,40.5836,23769.0
2018-04-30 13:00:00,51.82,51.92,51.8,51.92,57257.0,40.5758,40.6541,40.5601,40.6541,57257.0
2018-04-30 13:10:00,51.91,52.02,51.9,52.02,106199.0,40.6463,40.7324,40.6384,40.7324,106199.0
2018-04-30 13:20:00,52.02,52.1,51.99,52.08,43236.0,40.7324,40.795,40.7089,40.7794,43236.0
2018-04-30 13:30:00,52.07,52.08,51.99,52.02,34065.0,40.7715,40.7794,40.7089,40.7324,34065.0
2018-04-30 13:40:00,52.03,52.06,51.96,52.02,35443.0,40.7402,40.7637,40.6854,40.7324,35443.0
2018-04-30 13:50:00,52.02,52.05,52.0,52.05,25705.0,40.7324,40.7559,40.7167,40.7559,25705.0
2018-04-30 14:00:00,52.05,52.05,51.96,51.97,27575.0,40.7559,40.7559,40.6854,40.6932,27575.0
2018-04-30 14:10:00,51.97,52.02,51.95,52.0,31845.0,40.6932,40.7324,40.6776,40.7167,31845.0
2018-04-30 14:20:00,52.01,52.08,52.0,52.04,18786.0,40.7246,40.7794,40.7167,40.7481,18786.0
2018-04-30 14:30:00,52.04,52.04,51.98,52.0,23929.0,40.7481,40.7481,40.7011,40.7167,23929.0
2018-04-30 14:40:00,52.0,52.03,51.99,52.03,19286.0,40.7167,40.7402,40.7089,40.7402,19286.0
2018-04-30 14:50:00,52.03,52.12,52.01,52.11,35026.0,40.7402,40.8107,40.7246,40.8029,35026.0
2018-04-30 15:00:00,52.1,52.13,52.08,52.1,59101.0,40.795,40.8185,40.7794,40.795,59101.0
2018-04-30 15:10:00,52.1,52.14,52.09,52.14,58270.0,40.795,40.8264,40.7872,40.8264,58270.0
2018-04-30 15:20:00,52.14,52.2,52.01,52.04,69936.0,40.8264,40.8733,40.7246,40.7481,69936.0
2018-04-30 15:30:00,52.05,52.24,52.04,52.24,74597.0,40.7559,40.9047,40.7481,40.9047,74597.0
2018-04-30 15:40:00,52.24,52.31,52.11,52.13,175624.0,40.9047,40.9595,40.8029,40.8185,175624.0
2018-04-30 15:50:00,52.13,52.16,51.81,52.15,650893.0,40.8185,40.842,40.568,40.8342,650893.0
2018-05-01 09:30:00,51.95,52.03,51.6,51.93,81805.0,40.6776,40.7402,40.4035,40.6619,81805.0
2018-05-01 09:40:00,51.91,52.02,51.83,51.9,54467.0,40.6463,40.7324,40.5836,40.6384,54467.0
2018-05-01 09:50:00,51.89,52.06,51.85,52.02,47012.0,40.6306,40.7637,40.5993,40.7324,47012.0
2018-05-01 10:00:00,52.0,52.15,51.98,52.13,59256.0,40.7167,40.8342,40.7011,40.8185,59256.0
2018-05-01 10:10:00,52.13,52.21,52.1,52.21,41972.0,40.8185,40.8812,40.795,40.8812,41972.0
2018-05-01 10:20:00,52.22,52.23,52.13,52.18,84939.0,40.889,40.8968,40.8185,40.8577,84939.0
2018-05-01 10:30:00,52.18,52.26,52.15,52.24,54744.0,40.8577,40.9203,40.8342,40.9047,54744.0
2018-05-01 10:40:00,52.24,52.28,52.2,52.21,40176.0,40.9047,40.936,40.8733,40.8812,40176.0
2018-05-01 10:50:00,52.21,52.31,52.19,52.28,45557.0,40.8812,40.9595,40.8655,40.936,45557.0
2018-05-01 11:00:00,52.29,52.29,52.19,52.29,44700.0,40.9438,40.9438,40.8655,40.9438,44700.0
2018-05-01 11:10:00,52.28,52.35,52.28,52.32,45508.0,40.936,40.9908,40.936,40.9673,45508.0
2018-05-01 11:20:00,52.32,52.34,52.27,52.31,30511.0,40.9673,40.983,40.9281,40.9595,30511.0
2018-05-01 11:30:00,52.31,52.31,52.19,52.21,29633.0,40.9595,40.9595,40.8655,40.8812,29633.0
2018-05-01 11:40:00,52.2,52.23,52.11,52.11,30005.0,40.8733,40.8968,40.8029,40.8029,30005.0
2018-05-01 11:50:00,52.11,52.14,52.08,52.11,44789.0,40.8029,40.8264,40.7794,40.8029,44789.0
2018-05-01 12:00:00,52.11,52.12,51.99,52.0,53424.0,40.8029,40.8107,40.7089,40.7167,53424.0
2018-05-01 12:10:00,52.0,52.05,52.0,52.03,35976.0,40.7167,40.7559,40.7167,40.7402,35976.0
2018-05-01 12:20:00,52.03,52.03,51.98,52.0,42283.0,40.7402,40.7402,40.7011,40.7167,42283.0
2018-05-01 12:30:00,51.99,52.03,51.99,52.02,37328.0,40.7089,40.7402,40.7089,40.7324,37328.0
2018-05-01 12:40:00,52.03,52.05,52.0,52.01,70077.0,40.7402,40.7559,40.7167,40.7246,70077.0
2018-05-01 12:50:00,52.01,52.02,51.95,51.96,35815.0,40.7246,40.7324,40.6776,40.6854,35815.0
2018-05-01 13:00:00,51.95,51.96,51.9,51.91,37142.0,40.6776,40.6854,40.6384,40.6463,37142.0
2018-05-01 13:10:00,51.9,51.92,51.87,51.89,39156.0,40.6384,40.6541,40.6149,40.6306,39156.0
2018-05-01 13:20:00,51.89,51.95,51.88,51.94,40789.0,40.6306,40.6776,40.6228,40.6698,40789.0
2018-05-01 13:30:00,51.93,52.02,51.93,52.02,42351.0,40.6619,40.7324,40.6619,40.7324,42351.0
2018-05-01 13:40:00,52.01,52.11,52.0,52.07,65972.0,40.7246,40.8029,40.7167,40.7715,65972.0
2018-05-01 13:50:00,52.06,52.08,52.04,52.07,31959.0,40.7637,40.7794,40.7481,40.7715,31959.0
2018-05-01 14:00:00,52.07,52.09,52.05,52.05,39992.0,40.7715,40.7872,40.7559,40.7559,39992.0
2018-05-01 14:10:00,52.06,52.11,52.04,52.05,109819.0,40.7637,40.8029,40.7481,40.7559,109819.0
2018-05-01 14:20:00,52.05,52.08,52.03,52.05,69935.0,40.7559,40.7794,40.7402,40.7559,69935.0
2018-05-01 14:30:00,52.05,52.06,51.99,52.02,40633.0,40.7559,40.7637,40.7089,40.7324,40633.0
2018-05-01 14:40:00,52.01,52.03,51.98,51.98,31316.0,40.7246,40.7402,40.7011,40.7011,31316.0
2018-05-01 14:50:00,51.98,52.04,51.97,52.01,41567.0,40.7011,40.7481,40.6932,40.7246,41567.0
2018-05-01 15:00:00,52.01,52.04,51.98,52.04,48003.0,40.7246,40.7481,40.7011,40.7481,48003.0
2018-05-01 15:10:00,52.04,52.04,51.93,51.94,37868.0,40.7481,40.7481,40.6619,40.6698,37868.0
2018-05-01 15:20:00,51.94,51.94,51.86,51.89,59082.0,40.6698,40.6698,40.6071,40.6306,59082.0
2018-05-01 15:30:00,51.89,51.92,51.81,51.81,111846.0,40.6306,40.6541,40.568,40.568,111846.0
2018-05-01 15:40:00,51.8,51.85,51.76,51.77,106026.0,40.5601,40.5993,40.5288,40.5366,106026.0
2018-05-01 15:50:00,51.77,51.91,51.76,51.87,289868.0,40.5366,40.6463,40.5288,40.6149,289868.0
2018-05-02 09:30:00,51.87,51.98,51.65,51.65,116361.0,40.6149,40.7011,40.4427,40.4427,116361.0
2018-05-02 09:40:00,51.67,51.68,51.54,51.57,54752.0,40.4583,40.4662,40.3565,40.38,54752.0
2018-05-02 09:50:00,51.58,51.59,51.35,51.35,78412.0,40.3879,40.3957,40.2078,40.2078,78412.0
2018-05-02 10:00:00,51.36,51.39,51.3,51.31,48018.0,40.2156,40.2391,40.1686,40.1765,48018.0
2018-05-02 10:10:00,51.32,51.51,51.29,51.5,130528.0,40.1843,40.3331,40.1608,40.3252,130528.0
2018-05-02 10:20:00,51.49,51.5,51.34,51.47,91623.0,40.3174,40.3252,40.1999,40.3017,91623.0
2018-05-02 10:30:00,51.48,51.54,51.41,51.52,67620.0,40.3096,40.3565,40.2548,40.3409,67620.0
2018-05-02 10:40:00,51.53,51.6,51.49,51.57,50371.0,40.3487,40.4035,40.3174,40.38,50371.0
2018-05-02 10:50:00,51.57,51.68,51.57,51.65,49624.0,40.38,40.4662,40.38,40.4427,49624.0
2018-05-02 11:00:00,51.65,51.66,51.56,51.61,61146.0,40.4427,40.4505,40.3722,40.4114,61146.0
2018-05-02 11:10:00,51.61,51.63,51.54,51.55,49583.0,40.4114,40.427,40.3565,40.3644,49583.0
2018-05-02 11:20:00,51.55,51.55,51.39,51.4,39456.0,40.3644,40.3644,40.2391,40.2469,39456.0
2018-05-02 11:30:00,51.39,51.44,51.34,51.34,35473.0,40.2391,40.2782,40.1999,40.1999,35473.0
2018-05-02 11:40:00,51.34,51.34,51.23,51.24,64316.0,40.1999,40.1999,40.1138,40.1216,64316.0
2018-05-02 11:50:00,51.23,51.27,51.15,51.16,44063.0,40.1138,40.1451,40.0512,40.059,44063.0
2018-05-02 12:00:00,51.15,51.19,51.14,51.18,22141.0,40.0512,40.0825,40.0433,40.0747,22141.0
2018-05-02 12:10:00,51.17,51.18,51.06,51.1,49073.0,40.0668,40.0747,39.9807,40.012,49073.0
2018-05-02 12:20:00,51.1,51.17,51.1,51.16,28625.0,40.012,40.0668,40.012,40.059,28625.0
2018-05-02 12:30:00,51.15,51.21,51.14,51.17,61793.0,40.0512,40.0982,40.0433,40.0668,61793.0
2018-05-02 12:40:00,51.18,51.18,51.07,51.07,45458.0,40.0747,40.0747,39.9885,39.9885,45458.0
2018-05-02 12:50:00,51.07,51.09,51.02,51.07,39785.0,39.9885,40.0042,39.9494,39.9885,39785.0
2018-05-02 13:00:00,51.07,51.09,51.02,51.02,35602.0,39.9885,40.0042,39.9494,39.9494,35602.0
2018-05-02 13:10:00,51.03,51.04,50.99,51.04,84841.0,39.9572,39.965,39.9259,39.965,84841.0
2018-05-02 13:20:00,51.04,51.17,51.04,51.16,56538.0,39.965,40.0668,39.965,40.059,56538.0
2018-05-02 13:30:00,51.17,51.26,51.13,51.25,71949.0,40.0668,40.1373,40.0355,40.1295,71949.0
2018-05-02 13:40:00,51.26,51.27,51.23,51.25,18578.0,40.1373,40.1451,40.1138,40.1295,18578.0
2018-05-02 13:50:00,51.25,51.28,51.23,51.23,41459.0,40.1295,40.153,40.1138,40.1138,41459.0
2018-05-02 14:00:00,51.23,51.37,51.23,51.37,44426.0,40.1138,40.2234,40.1138,40.2234,44426.0
2018-05-02 14:10:00,51.37,51.4,51.33,51.35,33044.0,40.2234,40.2469,40.1921,40.2078,33044.0
2018-05-02 14:20:00,51.35,51.44,51.35,51.41,30671.0,40.2078,40.2782,40.2078,40.2548,30671.0
2018-05-02 14:30:00,51.41,51.43,51.33,51.34,29440.0,40.2548,40.2704,40.1921,40.1999,29440.0
2018-05-02 14:40:00,51.34,51.41,51.32,51.39,95100.0,40.1999,40.2548,40.1843,40.2391,95100.0
2018-05-02 14:50:00,51.4,51.43,51.34,51.36,43457.0,40.2469,40.2704,40.1999,40.2156,43457.0
2018-05-02 15:00:00,51.38,51.38,51.3,51.33,60277.0,40.2313,40.2313,40.1686,40.1921,60277.0
2018-05-02 15:10:00,51.33,51.34,51.3,51.3,26794.0,40.1921,40.1999,40.1686,40.1686,26794.0
2018-05-02 15:20:00,51.31,51.32,51.21,51.28,41254.0,40.1765,40.1843,40.0982,40.153,41254.0
2018-05-02 15:30:00,51.28,51.39,51.26,51.39,161874.0,40.153,40.2391,40.1373,40.2391,161874.0
2018-05-02 15:40:00,51.38,51.42,51.26,51.3,91545.0,40.2313,40.2626,40.1373,40.1686,91545.0
2018-05-02 15:50:00,51.29,51.47,51.27,51.45,255355.0,40.1608,40.3017,40.1451,40.2861,255355.0
2018-05-03 09:30:00,51.37,51.37,51.06,51.16,55307.0,40.2234,40.2234,39.9807,40.059,55307.0
2018-05-03 09:40:00,51.17,51.32,51.11,51.32,24874.0,40.0668,40.1843,40.0198,40.1843,24874.0
2018-05-03 09:50:00,51.31,51.32,51.21,51.27,26102.0,40.1765,40.1843,40.0982,40.1451,26102.0
2018-05-03 10:00:00,51.28,51.32,51.06,51.08,29750.0,40.153,40.1843,39.9807,39.9964,29750.0
2018-05-03 10:10:00,51.08,51.19,50.99,51.19,46434.0,39.9964,40.0825,39.9259,40.0825,46434.0
2018-05-03 10:20:00,51.19,51.26,51.14,51.15,38054.0,40.0825,40.1373,40.0433,40.0512,38054.0
2018-05-03 10:30:00,51.15,51.21,51.08,51.12,40052.0,40.0512,40.0982,39.9964,40.0277,40052.0
2018-05-03 10:40:00,51.12,51.15,51.06,51.14,21081.0,40.0277,40.0512,39.9807,40.0433,21081.0
2018-05-03 10:50:00,51.15,51.35,51.12,51.35,37199.0,40.0512,40.2078,40.0277,40.2078,37199.0
2018-05-03 11:00:00,51.35,51.47,51.33,51.35,45765.0,40.2078,40.3017,40.1921,40.2078,45765.0
2018-05-03 11:10:00,51.35,51.43,51.35,51.36,28872.0,40.2078,40.2704,40.2078,40.2156,28872.0
2018-05-03 11:20:00,51.36,51.36,51.25,51.25,27235.0,40.2156,40.2156,40.1295,40.1295,27235.0
2018-05-03 11:30:00,51.26,51.43,51.25,51.43,42792.0,40.1373,40.2704,40.1295,40.2704,42792.0
2018-05-03 11:40:00,51.43,51.63,51.42,51.61,59797.0,40.2704,40.427,40.2626,40.4114,59797.0
2018-05-03 11:50:00,51.62,51.62,51.52,51.58,27669.0,40.4192,40.4192,40.3409,40.3879,27669.0
2018-05-03 12:00:00,51.59,51.61,51.51,51.57,31808.0,40.3957,40.4114,40.3331,40.38,31808.0
2018-05-03 12:10:00,51.57,51.59,51.51,51.55,28477.0,40.38,40.3957,40.3331,40.3644,28477.0
2018-05-03 12:20:00,51.55,51.63,51.53,51.6,23963.0,40.3644,40.427,40.3487,40.4035,23963.0
2018-05-03 12:30:00,51.6,51.74,51.59,51.7,25147.0,40.4035,40.5131,40.3957,40.4818,25147.0
2018-05-03 12:40:00,51.71,51.78,51.71,51.77,18744.0,40.4897,40.5445,40.4897,40.5366,18744.0
2018-05-03 12:50:00,51.78,51.82,51.74,51.8,40001.0,40.5445,40.5758,40.5131,40.5601,40001.0
2018-05-03 13:00:00,51.8,51.82,51.67,51.69,32474.0,40.5601,40.5758,40.4583,40.474,32474.0
2018-05-03 13:10:00,51.68,51.79,51.67,51.73,55650.0,40.4662,40.5523,40.4583,40.5053,55650.0
2018-05-03 13:20:00,51.73,51.76,51.72,51.75,33865.0,40.5053,40.5288,40.4975,40.521,33865.0
2018-05-03 13:30:00,51.76,52.03,51.76,52.01,40837.0,40.5288,40.7402,40.5288,40.7246,40837.0
2018-05-03 13:40:00,52.02,52.1,51.98,52.1,55169.0,40.7324,40.795,40.7011,40.795,55169.0
2018-05-03 13:50:00,52.11,52.11,52.03,52.04,34544.0,40.8029,40.8029,40.7402,40.7481,34544.0
2018-05-03 14:00:00,52.04,52.04,51.94,52.01,22499.0,40.7481,40.7481,40.6698,40.7246,22499.0
2018-05-03 14:10:00,52.0,52.01,51.91,51.97,35626.0,40.7167,40.7246,40.6463,40.6932,35626.0
2018-05-03 14:20:00,51.97,52.02,51.95,52.02,30600.0,40.6932,40.7324,40.6776,40.7324,30600.0
2018-05-03 14:30:00,52.03,52.04,51.89,51.91,37966.0,40.7402,40.7481,40.6306,40.6463,37966.0
2018-05-03 14:40:00,51.91,51.93,51.84,51.85,32773.0,40.6463,40.6619,40.5914,40.5993,32773.0
2018-05-03 14:50:00,51.85,51.89,51.81,51.89,46145.0,40.5993,40.6306,40.568,40.6306,46145.0
2018-05-03 15:00:00,51.89,51.91,51.83,51.86,41197.0,40.6306,40.6463,40.5836,40.6071,41197.0
2018-05-03 15:10:00,51.86,51.97,51.85,51.96,40708.0,40.6071,40.6932,40.5993,40.6854,40708.0
2018-05-03 15:20:00,51.96,51.97,51.89,51.91,40225.0,40.6854,40.6932,40.6306,40.6463,40225.0
2018-05-03 15:30:00,51.9,51.95,51.84,51.86,58282.0,40.6384,40.6776,40.5914,40.6071,58282.0
2018-05-03 15:40:00,51.87,51.94,51.87,51.9,66574.0,40.6149,40.6698,40.6149,40.6384,66574.0
2018-05-03 15:50:00,51.91,51.91,51.83,51.87,179320.0,40.6463,40.6463,40.5836,40.6149,179320.0
2018-05-04 09:30:00,51.87,52.1,51.87,52.07,45669.0,40.6149,40.795,40.6149,40.7715,45669.0
2018-05-04 09:40:00,52.07,52.14,52.02,52.08,49807.0,40.7715,40.8264,40.7324,40.7794,49807.0
2018-05-04 09:50:00,52.08,52.12,51.94,51.96,19535.0,40.7794,40.8107,40.6698,40.6854,19535.0
2018-05-04 10:00:00,51.96,52.07,51.96,51.96,25831.0,40.6854,40.7715,40.6854,40.6854,25831.0
2018-05-04 10:10:00,51.94,51.95,51.87,51.9,22707.0,40.6698,40.6776,40.6149,40.6384,22707.0
2018-05-04 10:20:00,51.9,51.96,51.84,51.95,22010.0,40.6384,40.6854,40.5914,40.6776,22010.0
2018-05-04 10:30:00,51.95,52.01,51.91,51.94,26145.0,40.6776,40.7246,40.6463,40.6698,26145.0
2018-05-04 10:40:00,51.94,52.01,51.92,52.0,27241.0,40.6698,40.7246,40.6541,40.7167,27241.0
2018-05-04 10:50:00,52.01,52.01,51.94,51.94,16872.0,40.7246,40.7246,40.6698,40.6698,16872.0
2018-05-04 11:00:00,51.94,51.95,51.82,51.89,20027.0,40.6698,40.6776,40.5758,40.6306,20027.0
2018-05-04 11:10:00,51.89,51.96,51.87,51.94,32608.0,40.6306,40.6854,40.6149,40.6698,32608.0
2018-05-04 11:20:00,51.94,52.08,51.94,52.05,17690.0,40.6698,40.7794,40.6698,40.7559,17690.0
2018-05-04 11:30:00,52.04,52.07,52.02,52.02,14033.0,40.7481,40.7715,40.7324,40.7324,14033.0
2018-05-04 11:40:00,52.03,52.06,51.99,51.99,16725.0,40.7402,40.7637,40.7089,40.7089,16725.0
2018-05-04 11:50:00,52.0,52.03,51.98,52.01,16022.0,40.7167,40.7402,40.7011,40.7246,16022.0
2018-05-04 12:00:00,52.02,52.08,52.01,52.07,18446.0,40.7324,40.7794,40.7246,40.7715,18446.0
2018-05-04 12:10:00,52.07,52.15,52.05,52.06,18803.0,40.7715,40.8342,40.7559,40.7637,18803.0
2018-05-04 12:20:00,52.07,52.09,52.05,52.08,13343.0,40.7715,40.7872,40.7559,40.7794,13343.0
2018-05-04 12:30:00,52.08,52.1,52.05,52.06,16697.0,40.7794,40.795,40.7559,40.7637,16697.0
2018-05-04 12:40:00,52.05,52.06,52.04,52.05,16210.0,40.7559,40.7637,40.7481,40.7559,16210.0
2018-05-04 12:50:00,52.05,52.1,52.02,52.06,71848.0,40.7559,40.795,40.7324,40.7637,71848.0
2018-05-04 13:00:00,52.07,52.11,52.05,52.09,18421.0,40.7715,40.8029,40.7559,40.7872,18421.0
2018-05-04 13:10:00,52.1,52.21,52.1,52.19,16390.0,40.795,40.8812,40.795,40.8655,16390.0
2018-05-04 13:20:00,52.2,52.21,52.15,52.2,17438.0,40.8733,40.8812,40.8342,40.8733,17438.0
2018-05-04 13:30:00,52.19,52.2,52.12,52.15,16474.0,40.8655,40.8733,40.8107,40.8342,16474.0
2018-05-04 13:40:00,52.16,52.16,52.09,52.12,18879.0,40.842,40.842,40.7872,40.8107,18879.0
2018-05-04 13:50:00,52.11,52.13,52.08,52.09,14370.0,40.8029,40.8185,40.7794,40.7872,14370.0
2018-05-04 14:00:00,52.08,52.08,51.98,52.0,24291.0,40.7794,40.7794,40.7011,40.7167,24291.0
2018-05-04 14:10:00,52.0,52.1,51.97,52.1,35331.0,40.7167,40.795,40.6932,40.795,35331.0
2018-05-04 14:20:00,52.1,52.16,52.09,52.16,20458.0,40.795,40.842,40.7872,40.842,20458.0
2018-05-04 14:30:00,52.16,52.19,52.14,52.18,14522.0,40.842,40.8655,40.8264,40.8577,14522.0
2018-05-04 14:40:00,52.18,52.24,52.18,52.22,16890.0,40.8577,40.9047,40.8577,40.889,16890.0
2018-05-04 14:50:00,52.22,52.22,52.1,52.1,19088.0,40.889,40.889,40.795,40.795,19088.0
2018-05-04 15:00:00,52.1,52.17,52.1,52.15,21999.0,40.795,40.8498,40.795,40.8342,21999.0
2018-05-04 15:10:00,52.15,52.15,52.09,52.15,21110.0,40.8342,40.8342,40.7872,40.8342,21110.0
2018-05-04 15:20:00,52.16,52.19,52.15,52.16,34642.0,40.842,40.8655,40.8342,40.842,34642.0
2018-05-04 15:30:00,52.16,52.17,52.03,52.06,42553.0,40.842,40.8498,40.7402,40.7637,42553.0
2018-05-04 15:40:00,52.06,52.09,52.03,52.04,55186.0,40.7637,40.7872,40.7402,40.7481,55186.0
2018-05-04 15:50:00,52.03,52.1,52.01,52.1,129872.0,40.7402,40.795,40.7246,40.795,129872.0
2018-05-07 09:30:00,52.1,52.23,52.0,52.06,38557.0,40.795,40.8968,40.7167,40.7637,38557.0
2018-05-07 09:40:00,52.07,52.16,52.03,52.16,25261.0,40.7715,40.842,40.7402,40.842,25261.0
2018-05-07 09:50:00,52.16,52.19,52.1,52.15,21216.0,40.842,40.8655,40.795,40.8342,21216.0
2018-05-07 10:00:00,52.16,52.22,52.01,52.04,29358.0,40.842,40.889,40.7246,40.7481,29358.0
2018-05-07 10:10:00,52.03,52.09,52.0,52.02,30387.0,40.7402,40.7872,40.7167,40.7324,30387.0
2018-05-07 10:20:00,52.01,52.07,51.95,51.99,20936.0,40.7246,40.7715,40.6776,40.7089,20936.0
2018-05-07 10:30:00,52.0,52.04,51.92,51.95,23945.0,40.7167,40.7481,40.6541,40.6776,23945.0
2018-05-07 10:40:00,51.95,52.05,51.91,52.03,24968.0,40.6776,40.7559,40.6463,40.7402,24968.0
2018-05-07 10:50:00,52.03,52.03,51.93,51.98,20395.0,40.7402,40.7402,40.6619,40.7011,20395.0
2018-05-07 11:00:00,51.98,52.03,51.94,52.03,31403.0,40.7011,40.7402,40.6698,40.7402,31403.0
2018-05-07 11:10:00,52.02,52.11,52.0,52.09,24802.0,40.7324,40.8029,40.7167,40.7872,24802.0
2018-05-07 11:20:00,52.09,52.15,52.08,52.1,23085.0,40.7872,40.8342,40.7794,40.795,23085.0
2018-05-07 11:30:00,52.11,52.11,52.04,52.08,14760.0,40.8029,40.8029,40.7481,40.7794,14760.0
2018-05-07 11:40:00,52.08,52.1,52.04,52.05,20858.0,40.7794,40.795,40.7481,40.7559,20858.0
2018-05-07 11:50:00,52.05,52.08,52.03,52.07,14183.0,40.7559,40.7794,40.7402,40.7715,14183.0
2018-05-07 12:00:00,52.07,52.07,52.01,52.02,8615.0,40.7715,40.7715,40.7246,40.7324,8615.0
2018-05-07 12:10:00,52.02,52.06,52.01,52.05,11340.0,40.7324,40.7637,40.7246,40.7559,11340.0
2018-05-07 12:20:00,52.06,52.13,52.05,52.12,14540.0,40.7637,40.8185,40.7559,40.8107,14540.0
2018-05-07 12:30:00,52.12,52.18,52.11,52.17,16956.0,40.8107,40.8577,40.8029,40.8498,16956.0
2018-05-07 12:40:00,52.17,52.2,52.14,52.15,22333.0,40.8498,40.8733,40.8264,40.8342,22333.0
2018-05-07 12:50:00,52.16,52.16,52.13,52.14,11596.0,40.842,40.842,40.8185,40.8264,11596.0
2018-05-07 13:00:00,52.13,52.13,52.08,52.11,14406.0,40.8185,40.8185,40.7794,40.8029,14406.0
2018-05-07 13:10:00,52.12,52.13,52.07,52.08,10972.0,40.8107,40.8185,40.7715,40.7794,10972.0
2018-05-07 13:20:00,52.09,52.1,52.06,52.1,18068.0,40.7872,40.795,40.7637,40.795,18068.0
2018-05-07 13:30:00,52.1,52.14,52.07,52.13,19303.0,40.795,40.8264,40.7715,40.8185,19303.0
2018-05-07 13:40:00,52.12,52.15,52.1,52.14,15225.0,40.8107,40.8342,40.795,40.8264,15225.0
2018-05-07 13:50:00,52.14,52.18,52.14,52.17,10006.0,40.8264,40.8577,40.8264,40.8498,10006.0
2018-05-07 14:00:00,52.17,52.22,52.16,52.2,20441.0,40.8498,40.889,40.842,40.8733,20441.0
2018-05-07 14:10:00,52.19,52.24,52.18,52.23,22736.0,40.8655,40.9047,40.8577,40.8968,22736.0
2018-05-07 14:20:00,52.23,52.24,52.21,52.22,23185.0,40.8968,40.9047,40.8812,40.889,23185.0
2018-05-07 14:30:00,52.23,52.24,52.19,52.2,19034.0,40.8968,40.9047,40.8655,40.8733,19034.0
2018-05-07 14:40:00,52.21,52.22,52.16,52.22,17955.0,40.8812,40.889,40.842,40.889,17955.0
2018-05-07 14:50:00,52.21,52.21,52.15,52.16,22239.0,40.8812,40.8812,40.8342,40.842,22239.0
2018-05-07 15:00:00,52.17,52.17,51.98,51.99,29485.0,40.8498,40.8498,40.7011,40.7089,29485.0
2018-05-07 15:10:00,52.0,52.02,51.88,51.91,50917.0,40.7167,40.7324,40.6228,40.6463,50917.0
2018-05-07 15:20:00,51.91,51.93,51.86,51.93,46702.0,40.6463,40.6619,40.6071,40.6619,46702.0
2018-05-07 15:30:00,51.94,51.94,51.88,51.9,59667.0,40.6698,40.6698,40.6228,40.6384,59667.0
2018-05-07 15:40:00,51.89,51.9,51.86,51.86,87257.0,40.6306,40.6384,40.6071,40.6071,87257.0
2018-05-07 15:50:00,51.86,51.9,51.83,51.88,185956.0,40.6071,40.6384,40.5836,40.6228,185956.0
2018-05-08 09:30:00,51.68,51.68,51.36,51.38,55378.0,40.4662,40.4662,40.2156,40.2313,55378.0
2018-05-08 09:40:00,51.36,51.48,51.34,51.46,34680.0,40.2156,40.3096,40.1999,40.2939,34680.0
2018-05-08 09:50:00,51.45,51.45,51.23,51.26,55838.0,40.2861,40.2861,40.1138,40.1373,55838.0
2018-05-08 10:00:00,51.26,51.3,51.13,51.14,50201.0,40.1373,40.1686,40.0355,40.0433,50201.0
2018-05-08 10:10:00,51.14,51.32,51.08,51.3,39439.0,40.0433,40.1843,39.9964,40.1686,39439.0
2018-05-08 10:20:00,51.3,51.46,51.26,51.44,90891.0,40.1686,40.2939,40.1373,40.2782,90891.0
2018-05-08 10:30:00,51.44,51.5,51.38,51.42,80324.0,40.2782,40.3252,40.2313,40.2626,80324.0
2018-05-08 10:40:00,51.41,51.5,51.38,51.4,58008.0,40.2548,40.3252,40.2313,40.2469,58008.0
2018-05-08 10:50:00,51.41,51.45,51.32,51.32,30751.0,40.2548,40.2861,40.1843,40.1843,30751.0
2018-05-08 11:00:00,51.32,51.33,51.2,51.27,228653.0,40.1843,40.1921,40.0903,40.1451,228653.0
2018-05-08 11:10:00,51.27,51.45,51.24,51.4,151736.0,40.1451,40.2861,40.1216,40.2469,151736.0
2018-05-08 11:20:00,51.4,51.59,51.4,51.55,44449.0,40.2469,40.3957,40.2469,40.3644,44449.0
2018-05-08 11:30:00,51.54,51.55,51.44,51.48,32188.0,40.3565,40.3644,40.2782,40.3096,32188.0
2018-05-08 11:40:00,51.48,51.52,51.43,51.43,25066.0,40.3096,40.3409,40.2704,40.2704,25066.0
2018-05-08 11:50:00,51.43,51.44,51.36,51.4,37219.0,40.2704,40.2782,40.2156,40.2469,37219.0
2018-05-08 12:00:00,51.4,51.47,51.39,51.46,27768.0,40.2469,40.3017,40.2391,40.2939,27768.0
2018-05-08 12:10:00,51.46,51.47,51.37,51.39,22708.0,40.2939,40.3017,40.2234,40.2391,22708.0
2018-05-08 12:20:00,51.39,51.45,51.36,51.45,25311.0,40.2391,40.2861,40.2156,40.2861,25311.0
2018-05-08 12:30:00,51.45,51.49,51.41,51.43,31799.0,40.2861,40.3174,40.2548,40.2704,31799.0
2018-05-08 12:40:00,51.43,51.45,51.38,51.44,30928.0,40.2704,40.2861,40.2313,40.2782,30928.0
2018-05-08 12:50:00,51.44,51.46,51.41,51.41,25450.0,40.2782,40.2939,40.2548,40.2548,25450.0
2018-05-08 13:00:00,51.41,51.43,51.33,51.37,33820.0,40.2548,40.2704,40.1921,40.2234,33820.0
2018-05-08 13:10:00,51.36,51.37,51.28,51.29,25085.0,40.2156,40.2234,40.153,40.1608,25085.0
2018-05-08 13:20:00,51.29,51.3,51.24,51.29,196353.0,40.1608,40.1686,40.1216,40.1608,196353.0
2018-05-08 13:30:00,51.3,51.41,51.28,51.32,77164.0,40.1686,40.2548,40.153,40.1843,77164.0
2018-05-08 13:40:00,51.31,51.37,51.3,51.3,29910.0,40.1765,40.2234,40.1686,40.1686,29910.0
2018-05-08 13:50:00,51.3,51.32,51.22,51.23,70726.0,40.1686,40.1843,40.106,40.1138,70726.0
2018-05-08 14:00:00,51.22,51.22,51.12,51.15,40854.0,40.106,40.106,40.0277,40.0512,40854.0
2018-05-08 14:10:00,51.15,51.16,50.99,51.02,63768.0,40.0512,40.059,39.9259,39.9494,63768.0
2018-05-08 14:20:00,51.03,51.09,50.99,51.05,56867.0,39.9572,40.0042,39.9259,39.9729,56867.0
2018-05-08 14:30:00,51.04,51.1,51.03,51.05,53232.0,39.965,40.012,39.9572,39.9729,53232.0
2018-05-08 14:40:00,51.05,51.07,50.98,50.99,55516.0,39.9729,39.9885,39.9181,39.9259,55516.0
2018-05-08 14:50:00,50.98,51.12,50.98,51.08,52486.0,39.9181,40.0277,39.9181,39.9964,52486.0
2018-05-08 15:00:00,51.08,51.21,51.06,51.17,61601.0,39.9964,40.0982,39.9807,40.0668,61601.0
2018-05-08 15:10:00,51.17,51.21,51.15,51.16,82260.0,40.0668,40.0982,40.0512,40.059,82260.0
2018-05-08 15:20:00,51.16,51.19,51.1,51.15,60703.0,40.059,40.0825,40.012,40.0512,60703.0
2018-05-08 15:30:00,51.15,51.19,51.12,51.16,68465.0,40.0512,40.0825,40.0277,40.059,68465.0
2018-05-08 15:40:00,51.16,51.17,51.07,51.08,107476.0,40.059,40.0668,39.9885,39.9964,107476.0
2018-05-08 15:50:00,51.08,51.15,50.99,51.09,359607.0,39.9964,40.0512,39.9259,40.0042,359607.0
2018-05-09 09:30:00,51.18,51.29,50.93,50.97,41196.0,40.0747,40.1608,39.8789,39.9102,41196.0
2018-05-09 09:40:00,50.98,51.08,50.95,51.01,26960.0,39.9181,39.9964,39.8946,39.9415,26960.0
2018-05-09 09:50:00,51.03,51.05,50.94,50.97,24809.0,39.9572,39.9729,39.8867,39.9102,24809.0
2018-05-09 10:00:00,50.97,51.03,50.9,50.91,61642.0,39.9102,39.9572,39.8554,39.8632,61642.0
2018-05-09 10:10:00,50.92,50.93,50.66,50.69,54613.0,39.8711,39.8789,39.6675,39.691,54613.0
2018-05-09 10:20:00,50.7,50.8,50.64,50.8,176651.0,39.6988,39.7771,39.6518,39.7771,176651.0
2018-05-09 10:30:00,50.8,50.88,50.71,50.79,150692.0,39.7771,39.8398,39.7066,39.7693,150692.0
2018-05-09 10:40:00,50.8,50.8,50.63,50.65,54065.0,39.7771,39.7771,39.644,39.6597,54065.0
2018-05-09 10:50:00,50.65,50.74,50.64,50.65,37393.0,39.6597,39.7301,39.6518,39.6597,37393.0
2018-05-09 11:00:00,50.66,50.67,50.43,50.46,84742.0,39.6675,39.6753,39.4874,39.5109,84742.0
2018-05-09 11:10:00,50.47,50.53,50.45,50.48,27577.0,39.5187,39.5657,39.5031,39.5266,27577.0
2018-05-09 11:20:00,50.48,50.58,50.46,50.54,26956.0,39.5266,39.6049,39.5109,39.5735,26956.0
2018-05-09 11:30:00,50.54,50.55,50.44,50.44,25686.0,39.5735,39.5814,39.4952,39.4952,25686.0
2018-05-09 11:40:00,50.44,50.49,50.42,50.46,16315.0,39.4952,39.5344,39.4796,39.5109,16315.0
2018-05-09 11:50:00,50.47,50.49,50.43,50.48,13166.0,39.5187,39.5344,39.4874,39.5266,13166.0
2018-05-09 12:00:00,50.49,50.52,50.48,50.51,16759.0,39.5344,39.5579,39.5266,39.55,16759.0
2018-05-09 12:10:00,50.5,50.53,50.48,50.48,28655.0,39.5422,39.5657,39.5266,39.5266,28655.0
2018-05-09 12:20:00,50.48,50.5,50.46,50.5,17229.0,39.5266,39.5422,39.5109,39.5422,17229.0
2018-05-09 12:30:00,50.49,50.53,50.47,50.48,51626.0,39.5344,39.5657,39.5187,39.5266,51626.0
2018-05-09 12:40:00,50.48,50.5,50.44,50.48,28844.0,39.5266,39.5422,39.4952,39.5266,28844.0
2018-05-09 12:50:00,50.48,50.48,50.4,50.43,24847.0,39.5266,39.5266,39.4639,39.4874,24847.0
2018-05-09 13:00:00,50.43,50.44,50.37,50.37,13270.0,39.4874,39.4952,39.4404,39.4404,13270.0
2018-05-09 13:10:00,50.38,50.46,50.34,50.45,27959.0,39.4482,39.5109,39.4169,39.5031,27959.0
2018-05-09 13:20:00,50.45,50.53,50.45,50.47,33490.0,39.5031,39.5657,39.5031,39.5187,33490.0
2018-05-09 13:30:00,50.47,50.48,50.43,50.45,17922.0,39.5187,39.5266,39.4874,39.5031,17922.0
2018-05-09 13:40:00,50.45,50.45,50.42,50.43,13673.0,39.5031,39.5031,39.4796,39.4874,13673.0
2018-05-09 13:50:00,50.43,50.43,50.38,50.38,21010.0,39.4874,39.4874,39.4482,39.4482,21010.0
2018-05-09 14:00:00,50.38,50.42,50.35,50.4,23563.0,39.4482,39.4796,39.4248,39.4639,23563.0
2018-05-09 14:10:00,50.4,50.43,50.39,50.43,23639.0,39.4639,39.4874,39.4561,39.4874,23639.0
2018-05-09 14:20:00,50.43,50.46,50.42,50.43,24590.0,39.4874,39.5109,39.4796,39.4874,24590.0
2018-05-09 14:30:00,50.44,50.52,50.43,50.51,22752.0,39.4952,39.5579,39.4874,39.55,22752.0
2018-05-09 14:40:00,50.51,50.6,50.51,50.6,13398.0,39.55,39.6205,39.55,39.6205,13398.0
2018-05-09 14:50:00,50.61,50.63,50.58,50.6,28662.0,39.6283,39.644,39.6049,39.6205,28662.0
2018-05-09 15:00:00,50.59,50.65,50.57,50.63,27288.0,39.6127,39.6597,39.597,39.644,27288.0
2018-05-09 15:10:00,50.64,50.66,50.55,50.55,29031.0,39.6518,39.6675,39.5814,39.5814,29031.0
2018-05-09 15:20:00,50.54,50.55,50.49,50.49,22263.0,39.5735,39.5814,39.5344,39.5344,22263.0
2018-05-09 15:30:00,50.5,50.51,50.42,50.43,45366.0,39.5422,39.55,39.4796,39.4874,45366.0
2018-05-09 15:40:00,50.43,50.59,50.42,50.57,68319.0,39.4874,39.6127,39.4796,39.597,68319.0
2018-05-09 15:50:00,50.58,50.6,50.54,50.56,161916.0,39.6049,39.6205,39.5735,39.5892,161916.0
2018-05-10 09:30:00,50.86,51.0,50.77,50.79,69823.0,39.8241,39.9337,39.7536,39.7693,69823.0
2018-05-10 09:40:00,50.78,50.79,50.59,50.7,39719.0,39.7615,39.7693,39.6127,39.6988,39719.0
2018-05-10 09:50:00,50.71,50.74,50.6,50.66,36942.0,39.7066,39.7301,39.6205,39.6675,36942.0
2018-05-10 10:00:00,50.67,50.74,50.62,50.68,47440.0,39.6753,39.7301,39.6362,39.6832,47440.0
2018-05-10 10:10:00,50.68,50.68,50.59,50.64,30749.0,39.6832,39.6832,39.6127,39.6518,30749.0
2018-05-10 10:20:00,50.63,50.75,50.61,50.75,28725.0,39.644,39.738,39.6283,39.738,28725.0
2018-05-10 10:30:00,50.75,50.86,50.74,50.83,30851.0,39.738,39.8241,39.7301,39.8006,30851.0
2018-05-10 10:40:00,50.82,50.89,50.8,50.87,25238.0,39.7928,39.8476,39.7771,39.8319,25238.0
2018-05-10 10:50:00,50.86,50.87,50.75,50.78,20076.0,39.8241,39.8319,39.738,39.7615,20076.0
2018-05-10 11:00:00,50.79,50.87,50.73,50.87,40317.0,39.7693,39.8319,39.7223,39.8319,40317.0
2018-05-10 11:10:00,50.86,50.96,50.85,50.96,21730.0,39.8241,39.9024,39.8163,39.9024,21730.0
2018-05-10 11:20:00,50.95,50.98,50.92,50.92,17387.0,39.8946,39.9181,39.8711,39.8711,17387.0
2018-05-10 11:30:00,50.93,50.95,50.89,50.89,13457.0,39.8789,39.8946,39.8476,39.8476,13457.0
2018-05-10 11:40:00,50.88,50.89,50.82,50.88,23106.0,39.8398,39.8476,39.7928,39.8398,23106.0
2018-05-10 11:50:00,50.89,50.95,50.87,50.94,22833.0,39.8476,39.8946,39.8319,39.8867,22833.0
2018-05-10 12:00:00,50.93,51.01,50.93,50.98,22509.0,39.8789,39.9415,39.8789,39.9181,22509.0
2018-05-10 12:10:00,50.98,51.03,50.98,51.03,13569.0,39.9181,39.9572,39.9181,39.9572,13569.0
2018-05-10 12:20:00,51.03,51.09,51.01,51.07,22110.0,39.9572,40.0042,39.9415,39.9885,22110.0
2018-05-10 12:30:00,51.07,51.08,51.05,51.05,13580.0,39.9885,39.9964,39.9729,39.9729,13580.0
2018-05-10 12:40:00,51.05,51.05,50.98,51.01,19072.0,39.9729,39.9729,39.9181,39.9415,19072.0
2018-05-10 12:50:00,51.01,51.01,50.96,50.97,14638.0,39.9415,39.9415,39.9024,39.9102,14638.0
2018-05-10 13:00:00,50.98,51.02,50.97,51.02,20087.0,39.9181,39.9494,39.9102,39.9494,20087.0
2018-05-10 13:10:00,51.02,51.02,50.98,51.01,10164.0,39.9494,39.9494,39.9181,39.9415,10164.0
2018-05-10 13:20:00,51.01,51.03,50.97,51.0,22590.0,39.9415,39.9572,39.9102,39.9337,22590.0
2018-05-10 13:30:00,51.01,51.04,50.99,51.01,15833.0,39.9415,39.965,39.9259,39.9415,15833.0
2018-05-10 13:40:00,51.01,51.05,50.98,51.02,24107.0,39.9415,39.9729,39.9181,39.9494,24107.0
2018-05-10 13:50:00,51.02,51.15,51.02,51.12,18360.0,39.9494,40.0512,39.9494,40.0277,18360.0
2018-05-10 14:00:00,51.12,51.15,51.07,51.14,18740.0,40.0277,40.0512,39.9885,40.0433,18740.0
2018-05-10 14:10:00,51.14,51.18,51.08,51.08,21336.0,40.0433,40.0747,39.9964,39.9964,21336.0
2018-05-10 14:20:00,51.08,51.09,51.02,51.03,18481.0,39.9964,40.0042,39.9494,39.9572,18481.0
2018-05-10 14:30:00,51.03,51.05,50.98,51.0,14706.0,39.9572,39.9729,39.9181,39.9337,14706.0
2018-05-10 14:40:00,51.01,51.1,51.0,51.1,22703.0,39.9415,40.012,39.9337,40.012,22703.0
2018-05-10 14:50:00,51.1,51.15,51.09,51.12,21875.0,40.012,40.0512,40.0042,40.0277,21875.0
2018-05-10 15:00:00,51.12,51.16,51.09,51.1,19549.0,40.0277,40.059,40.0042,40.012,19549.0
2018-05-10 15:10:00,51.09,51.16,51.09,51.12,23677.0,40.0042,40.059,40.0042,40.0277,23677.0
2018-05-10 15:20:00,51.13,51.13,51.02,51.05,24585.0,40.0355,40.0355,39.9494,39.9729,24585.0
2018-05-10 15:30:00,51.04,51.1,51.0,51.08,31702.0,39.965,40.012,39.9337,39.9964,31702.0
2018-05-10 15:40:00,51.07,51.18,51.06,51.14,50872.0,39.9885,40.0747,39.9807,40.0433,50872.0
2018-05-10 15:50:00,51.15,51.19,51.1,51.14,183766.0,40.0512,40.0825,40.012,40.0433,183766.0
2018-05-11 09:30:00,51.26,51.37,51.06,51.22,25941.0,40.1373,40.2234,39.9807,40.106,25941.0
2018-05-11 09:40:00,51.21,51.22,51.13,51.13,14867.0,40.0982,40.106,40.0355,40.0355,14867.0
2018-05-11 09:50:00,51.12,51.13,51.02,51.04,28784.0,40.0277,40.0355,39.9494,39.965,28784.0
2018-05-11 10:00:00,51.04,51.09,50.98,51.06,31945.0,39.965,40.0042,39.9181,39.9807,31945.0
2018-05-11 10:10:00,51.07,51.13,51.07,51.08,18267.0,39.9885,40.0355,39.9885,39.9964,18267.0
2018-05-11 10:20:00,51.07,51.22,51.07,51.2,22990.0,39.9885,40.106,39.9885,40.0903,22990.0
2018-05-11 10:30:00,51.2,51.2,51.08,51.1,17348.0,40.0903,40.0903,39.9964,40.012,17348.0
2018-05-11 10:40:00,51.1,51.16,51.05,51.12,52015.0,40.012,40.059,39.9729,40.0277,52015.0
2018-05-11 10:50:00,51.12,51.25,51.11,51.24,23628.0,40.0277,40.1295,40.0198,40.1216,23628.0
2018-05-11 11:00:00,51.23,51.24,51.14,51.16,17008.0,40.1138,40.1216,40.0433,40.059,17008.0
2018-05-11 11:10:00,51.16,51.16,51.09,51.09,21694.0,40.059,40.059,40.0042,40.0042,21694.0
2018-05-11 11:20:00,51.09,51.27,51.08,51.24,24822.0,40.0042,40.1451,39.9964,40.1216,24822.0
2018-05-11 11:30:00,51.24,51.29,51.23,51.27,18613.0,40.1216,40.1608,40.1138,40.1451,18613.0
2018-05-11 11:40:00,51.26,51.26,51.21,51.22,16165.0,40.1373,40.1373,40.0982,40.106,16165.0
2018-05-11 11:50:00,51.22,51.23,51.18,51.21,21541.0,40.106,40.1138,40.0747,40.0982,21541.0
2018-05-11 12:00:00,51.21,51.21,51.15,51.16,13114.0,40.0982,40.0982,40.0512,40.059,13114.0
2018-05-11 12:10:00,51.16,51.18,51.09,51.12,53771.0,40.059,40.0747,40.0042,40.0277,53771.0
2018-05-11 12:20:00,51.11,51.16,51.09,51.16,31169.0,40.0198,40.059,40.0042,40.059,31169.0
2018-05-11 12:30:00,51.16,51.22,51.14,51.19,21154.0,40.059,40.106,40.0433,40.0825,21154.0
2018-05-11 12:40:00,51.19,51.27,51.19,51.27,15292.0,40.0825,40.1451,40.0825,40.1451,15292.0
2018-05-11 12:50:00,51.27,51.29,51.24,51.27,17118.0,40.1451,40.1608,40.1216,40.1451,17118.0
2018-05-11 13:00:00,51.26,51.28,51.25,51.26,13299.0,40.1373,40.153,40.1295,40.1373,13299.0
2018-05-11 13:10:00,51.27,51.27,51.22,51.24,20449.0,40.1451,40.1451,40.106,40.1216,20449.0
2018-05-11 13:20:00,51.24,51.25,51.22,51.24,22319.0,40.1216,40.1295,40.106,40.1216,22319.0
2018-05-11 13:30:00,51.23,51.24,51.2,51.2,18866.0,40.1138,40.1216,40.0903,40.0903,18866.0
2018-05-11 13:40:00,51.2,51.23,51.18,51.23,20436.0,40.0903,40.1138,40.0747,40.1138,20436.0
2018-05-11 13:50:00,51.23,51.24,51.21,51.21,15638.0,40.1138,40.1216,40.0982,40.0982,15638.0
2018-05-11 14:00:00,51.21,51.22,51.17,51.19,24095.0,40.0982,40.106,40.0668,40.0825,24095.0
2018-05-11 14:10:00,51.19,51.2,51.16,51.16,25549.0,40.0825,40.0903,40.059,40.059,25549.0
2018-05-11 14:20:00,51.16,51.18,51.11,51.13,22237.0,40.059,40.0747,40.0198,40.0355,22237.0
2018-05-11 14:30:00,51.12,51.15,51.11,51.14,20797.0,40.0277,40.0512,40.0198,40.0433,20797.0
2018-05-11 14:40:00,51.14,51.15,51.11,51.12,23427.0,40.0433,40.0512,40.0198,40.0277,23427.0
2018-05-11 14:50:00,51.11,51.12,51.03,51.08,56099.0,40.0198,40.0277,39.9572,39.9964,56099.0
2018-05-11 15:00:00,51.08,51.09,51.03,51.05,25988.0,39.9964,40.0042,39.9572,39.9729,25988.0
2018-05-11 15:10:00,51.05,51.07,51.04,51.05,26638.0,39.9729,39.9885,39.965,39.9729,26638.0
2018-05-11 15:20:00,51.05,51.1,51.04,51.09,22558.0,39.9729,40.012,39.965,40.0042,22558.0
2018-05-11 15:30:00,51.09,51.12,51.07,51.11,73380.0,40.0042,40.0277,39.9885,40.0198,73380.0
2018-05-11 15:40:00,51.1,51.1,51.05,51.05,73805.0,40.012,40.012,39.9729,39.9729,73805.0
2018-05-11 15:50:00,51.06,51.15,51.01,51.14,206892.0,39.9807,40.0512,39.9415,40.0433,206892.0
2018-05-14 09:30:00,51.24,51.28,51.18,51.27,21695.0,40.1216,40.153,40.0747,40.1451,21695.0
2018-05-14 09:40:00,51.27,51.27,51.14,51.19,17445.0,40.1451,40.1451,40.0433,40.0825,17445.0
2018-05-14 09:50:00,51.19,51.29,51.18,51.27,25227.0,40.0825,40.1608,40.0747,40.1451,25227.0
2018-05-14 10:00:00,51.27,51.27,51.11,51.12,21111.0,40.1451,40.1451,40.0198,40.0277,21111.0
2018-05-14 10:10:00,51.13,51.16,51.07,51.08,15491.0,40.0355,40.059,39.9885,39.9964,15491.0
2018-05-14 10:20:00,51.08,51.17,51.07,51.16,9539.0,39.9964,40.0668,39.9885,40.059,9539.0
2018-05-14 10:30:00,51.17,51.19,51.11,51.12,34036.0,40.0668,40.0825,40.0198,40.0277,34036.0
2018-05-14 10:40:00,51.11,51.11,51.02,51.02,12780.0,40.0198,40.0198,39.9494,39.9494,12780.0
2018-05-14 10:50:00,51.03,51.08,51.01,51.05,10252.0,39.9572,39.9964,39.9415,39.9729,10252.0
2018-05-14 11:00:00,51.05,51.1,51.04,51.1,29969.0,39.9729,40.012,39.965,40.012,29969.0
2018-05-14 11:10:00,51.09,51.1,51.02,51.03,6413.0,40.0042,40.012,39.9494,39.9572,6413.0
2018-05-14 11:20:00,51.03,51.03,50.97,51.0,15156.0,39.9572,39.9572,39.9102,39.9337,15156.0
2018-05-14 11:30:00,51.01,51.05,51.0,51.01,11711.0,39.9415,39.9729,39.9337,39.9415,11711.0
2018-05-14 11:40:00,51.02,51.03,50.92,50.94,21187.0,39.9494,39.9572,39.8711,39.8867,21187.0
2018-05-14 11:50:00,50.93,50.94,50.89,50.91,14043.0,39.8789,39.8867,39.8476,39.8632,14043.0
2018-05-14 12:00:00,50.9,50.92,50.82,50.83,22759.0,39.8554,39.8711,39.7928,39.8006,22759.0
2018-05-14 12:10:00,50.83,50.83,50.72,50.72,14439.0,39.8006,39.8006,39.7145,39.7145,14439.0
2018-05-14 12:20:00,50.72,50.72,50.66,50.69,19734.0,39.7145,39.7145,39.6675,39.691,19734.0
2018-05-14 12:30:00,50.69,50.75,50.68,50.73,21056.0,39.691,39.738,39.6832,39.7223,21056.0
2018-05-14 12:40:00,50.74,50.8,50.72,50.79,13871.0,39.7301,39.7771,39.7145,39.7693,13871.0
2018-05-14 12:50:00,50.8,50.89,50.79,50.89,11659.0,39.7771,39.8476,39.7693,39.8476,11659.0
2018-05-14 13:00:00,50.88,50.88,50.81,50.83,19069.0,39.8398,39.8398,39.7849,39.8006,19069.0
2018-05-14 13:10:00,50.83,50.83,50.75,50.76,24590.0,39.8006,39.8006,39.738,39.7458,24590.0
2018-05-14 13:20:00,50.77,50.81,50.74,50.8,22171.0,39.7536,39.7849,39.7301,39.7771,22171.0
2018-05-14 13:30:00,50.8,50.82,50.76,50.78,20989.0,39.7771,39.7928,39.7458,39.7615,20989.0
2018-05-14 13:40:00,50.79,50.83,50.79,50.8,16125.0,39.7693,39.8006,39.7693,39.7771,16125.0
2018-05-14 13:50:00,50.8,50.8,50.73,50.75,23103.0,39.7771,39.7771,39.7223,39.738,23103.0
2018-05-14 14:00:00,50.74,50.76,50.7,50.71,26930.0,39.7301,39.7458,39.6988,39.7066,26930.0
2018-05-14 14:10:00,50.71,50.71,50.68,50.7,22473.0,39.7066,39.7066,39.6832,39.6988,22473.0
2018-05-14 14:20:00,50.7,50.75,50.67,50.71,27663.0,39.6988,39.738,39.6753,39.7066,27663.0
2018-05-14 14:30:00,50.7,50.74,50.69,50.73,20083.0,39.6988,39.7301,39.691,39.7223,20083.0
2018-05-14 14:40:00,50.73,50.75,50.72,50.75,17653.0,39.7223,39.738,39.7145,39.738,17653.0
2018-05-14 14:50:00,50.74,50.78,50.73,50.76,44203.0,39.7301,39.7615,39.7223,39.7458,44203.0
2018-05-14 15:00:00,50.76,50.76,50.72,50.74,41606.0,39.7458,39.7458,39.7145,39.7301,41606.0
2018-05-14 15:10:00,50.75,50.77,50.72,50.75,37865.0,39.738,39.7536,39.7145,39.738,37865.0
2018-05-14 15:20:00,50.76,50.8,50.74,50.78,53744.0,39.7458,39.7771,39.7301,39.7615,53744.0
2018-05-14 15:30:00,50.79,50.8,50.73,50.75,39938.0,39.7693,39.7771,39.7223,39.738,39938.0
2018-05-14 15:40:00,50.75,50.78,50.73,50.75,51604.0,39.738,39.7615,39.7223,39.738,51604.0
2018-05-14 15:50:00,50.75,50.9,50.75,50.89,141500.0,39.738,39.8554,39.738,39.8476,141500.0
2018-05-15 09:30:00,50.67,50.78,50.47,50.54,73513.0,39.6753,39.7615,39.5187,39.5735,73513.0
2018-05-15 09:40:00,50.53,50.54,50.3,50.31,39874.0,39.5657,39.5735,39.3856,39.3934,39874.0
2018-05-15 09:50:00,50.31,50.33,50.11,50.19,39483.0,39.3934,39.4091,39.2368,39.2995,39483.0
2018-05-15 10:00:00,50.19,50.29,50.16,50.26,29386.0,39.2995,39.3778,39.276,39.3543,29386.0
2018-05-15 10:10:00,50.25,50.27,50.18,50.26,24013.0,39.3465,39.3621,39.2916,39.3543,24013.0
2018-05-15 10:20:00,50.27,50.28,50.21,50.23,28993.0,39.3621,39.3699,39.3151,39.3308,28993.0
2018-05-15 10:30:00,50.23,50.31,50.21,50.25,42934.0,39.3308,39.3934,39.3151,39.3465,42934.0
2018-05-15 10:40:00,50.25,50.3,50.22,50.28,47519.0,39.3465,39.3856,39.323,39.3699,47519.0
2018-05-15 10:50:00,50.28,50.28,50.21,50.25,37451.0,39.3699,39.3699,39.3151,39.3465,37451.0
2018-05-15 11:00:00,50.25,50.26,50.12,50.13,54362.0,39.3465,39.3543,39.2447,39.2525,54362.0
2018-05-15 11:10:00,50.13,50.16,50.09,50.14,62981.0,39.2525,39.276,39.2212,39.2603,62981.0
2018-05-15 11:20:00,50.13,50.15,50.1,50.11,69780.0,39.2525,39.2682,39.229,39.2368,69780.0
2018-05-15 11:30:00,50.11,50.24,50.09,50.23,120940.0,39.2368,39.3386,39.2212,39.3308,120940.0
2018-05-15 11:40:00,50.23,50.24,50.16,50.17,157801.0,39.3308,39.3386,39.276,39.2838,157801.0
2018-05-15 11:50:00,50.18,50.21,50.14,50.14,21644.0,39.2916,39.3151,39.2603,39.2603,21644.0
2018-05-15 12:00:00,50.14,50.15,50.1,50.15,27997.0,39.2603,39.2682,39.229,39.2682,27997.0
2018-05-15 12:10:00,50.15,50.17,50.11,50.14,21978.0,39.2682,39.2838,39.2368,39.2603,21978.0
2018-05-15 12:20:00,50.14,50.16,50.12,50.15,13731.0,39.2603,39.276,39.2447,39.2682,13731.0
2018-05-15 12:30:00,50.14,50.15,50.11,50.13,19346.0,39.2603,39.2682,39.2368,39.2525,19346.0
2018-05-15 12:40:00,50.13,50.21,50.1,50.19,26988.0,39.2525,39.3151,39.229,39.2995,26988.0
2018-05-15 12:50:00,50.19,50.23,50.15,50.17,28673.0,39.2995,39.3308,39.2682,39.2838,28673.0
2018-05-15 13:00:00,50.16,50.18,50.12,50.12,15088.0,39.276,39.2916,39.2447,39.2447,15088.0
2018-05-15 13:10:00,50.12,50.13,50.08,50.09,13600.0,39.2447,39.2525,39.2133,39.2212,13600.0
2018-05-15 13:20:00,50.09,50.09,50.01,50.02,28895.0,39.2212,39.2212,39.1585,39.1664,28895.0
2018-05-15 13:30:00,50.02,50.03,49.98,50.02,31762.0,39.1664,39.1742,39.135,39.1664,31762.0
2018-05-15 13:40:00,50.02,50.15,50.01,50.08,44070.0,39.1664,39.2682,39.1585,39.2133,44070.0
2018-05-15 13:50:00,50.09,50.12,50.05,50.05,26775.0,39.2212,39.2447,39.1899,39.1899,26775.0
2018-05-15 14:00:00,50.06,50.06,49.99,50.0,31248.0,39.1977,39.1977,39.1429,39.1507,31248.0
2018-05-15 14:10:00,50.0,50.09,50.0,50.08,20701.0,39.1507,39.2212,39.1507,39.2133,20701.0
2018-05-15 14:20:00,50.07,50.19,50.05,50.17,31251.0,39.2055,39.2995,39.1899,39.2838,31251.0
2018-05-15 14:30:00,50.17,50.22,50.11,50.14,33877.0,39.2838,39.323,39.2368,39.2603,33877.0
2018-05-15 14:40:00,50.15,50.15,50.09,50.11,24575.0,39.2682,39.2682,39.2212,39.2368,24575.0
2018-05-15 14:50:00,50.12,50.17,50.12,50.14,19743.0,39.2447,39.2838,39.2447,39.2603,19743.0
2018-05-15 15:00:00,50.14,50.15,50.11,50.14,37683.0,39.2603,39.2682,39.2368,39.2603,37683.0
2018-05-15 15:10:00,50.14,50.15,50.1,50.13,31897.0,39.2603,39.2682,39.229,39.2525,31897.0
2018-05-15 15:20:00,50.13,50.13,50.05,50.06,64917.0,39.2525,39.2525,39.1899,39.1977,64917.0
2018-05-15 15:30:00,50.06,50.16,50.06,50.13,61696.0,39.1977,39.276,39.1977,39.2525,61696.0
2018-05-15 15:40:00,50.13,50.14,50.01,50.07,65134.0,39.2525,39.2603,39.1585,39.2055,65134.0
2018-05-15 15:50:00,50.08,50.27,50.07,50.24,268591.0,39.2133,39.3621,39.2055,39.3386,268591.0
2018-05-16 09:30:00,50.24,50.28,50.12,50.16,27480.0,39.3386,39.3699,39.2447,39.276,27480.0
2018-05-16 09:40:00,50.16,50.24,50.15,50.22,32885.0,39.276,39.3386,39.2682,39.323,32885.0
2018-05-16 09:50:00,50.22,50.22,50.17,50.17,16128.0,39.323,39.323,39.2838,39.2838,16128.0
2018-05-16 10:00:00,50.17,50.23,50.16,50.18,17319.0,39.2838,39.3308,39.276,39.2916,17319.0
2018-05-16 10:10:00,50.17,50.23,50.14,50.14,24541.0,39.2838,39.3308,39.2603,39.2603,24541.0
2018-05-16 10:20:00,50.13,50.16,50.08,50.08,23021.0,39.2525,39.276,39.2133,39.2133,23021.0
2018-05-16 10:30:00,50.09,50.12,49.95,49.95,23067.0,39.2212,39.2447,39.1116,39.1116,23067.0
2018-05-16 10:40:00,49.96,49.98,49.86,49.89,19425.0,39.1194,39.135,39.0411,39.0646,19425.0
2018-05-16 10:50:00,49.88,49.88,49.75,49.84,20139.0,39.0567,39.0567,38.9549,39.0254,20139.0
2018-05-16 11:00:00,49.84,49.89,49.76,49.76,35396.0,39.0254,39.0646,38.9628,38.9628,35396.0
2018-05-16 11:10:00,49.77,49.91,49.75,49.9,45682.0,38.9706,39.0802,38.9549,39.0724,45682.0
2018-05-16 11:20:00,49.9,49.93,49.79,49.8,21493.0,39.0724,39.0959,38.9863,38.9941,21493.0
2018-05-16 11:30:00,49.79,49.8,49.76,49.79,19359.0,38.9863,38.9941,38.9628,38.9863,19359.0
2018-05-16 11:40:00,49.79,49.89,49.78,49.87,33980.0,38.9863,39.0646,38.9784,39.0489,33980.0
2018-05-16 11:50:00,49.87,49.91,49.87,49.89,20343.0,39.0489,39.0802,39.0489,39.0646,20343.0
2018-05-16 12:00:00,49.9,49.97,49.87,49.95,21870.0,39.0724,39.1272,39.0489,39.1116,21870.0
2018-05-16 12:10:00,49.95,49.95,49.9,49.95,17177.0,39.1116,39.1116,39.0724,39.1116,17177.0
2018-05-16 12:20:00,49.94,49.99,49.92,49.97,17872.0,39.1037,39.1429,39.0881,39.1272,17872.0
2018-05-16 12:30:00,49.97,50.01,49.89,49.9,17565.0,39.1272,39.1585,39.0646,39.0724,17565.0
2018-05-16 12:40:00,49.9,49.91,49.85,49.89,17554.0,39.0724,39.0802,39.0333,39.0646,17554.0
2018-05-16 12:50:00,49.89,49.91,49.87,49.91,15460.0,39.0646,39.0802,39.0489,39.0802,15460.0
2018-05-16 13:00:00,49.9,49.95,49.89,49.95,13209.0,39.0724,39.1116,39.0646,39.1116,13209.0
2018-05-16 13:10:00,49.95,49.99,49.92,49.98,9657.0,39.1116,39.1429,39.0881,39.135,9657.0
2018-05-16 13:20:00,50.0,50.0,49.95,49.98,116127.0,39.1507,39.1507,39.1116,39.135,116127.0
2018-05-16 13:30:00,49.98,49.99,49.93,49.97,26735.0,39.135,39.1429,39.0959,39.1272,26735.0
2018-05-16 13:40:00,49.97,50.0,49.97,50.0,14617.0,39.1272,39.1507,39.1272,39.1507,14617.0
2018-05-16 13:50:00,50.0,50.0,49.94,49.95,19672.0,39.1507,39.1507,39.1037,39.1116,19672.0
2018-05-16 14:00:00,49.95,49.98,49.93,49.96,55260.0,39.1116,39.135,39.0959,39.1194,55260.0
2018-05-16 14:10:00,49.96,50.01,49.91,49.92,34806.0,39.1194,39.1585,39.0802,39.0881,34806.0
2018-05-16 14:20:00,49.91,49.93,49.87,49.89,36005.0,39.0802,39.0959,39.0489,39.0646,36005.0
2018-05-16 14:30:00,49.88,49.92,49.87,49.91,15487.0,39.0567,39.0881,39.0489,39.0802,15487.0
2018-05-16 14:40:00,49.91,49.92,49.88,49.91,15530.0,39.0802,39.0881,39.0567,39.0802,15530.0
2018-05-16 14:50:00,49.91,49.94,49.88,49.89,44076.0,39.0802,39.1037,39.0567,39.0646,44076.0
2018-05-16 15:00:00,49.89,49.89,49.82,49.84,30145.0,39.0646,39.0646,39.0098,39.0254,30145.0
2018-05-16 15:10:00,49.83,49.84,49.8,49.8,32587.0,39.0176,39.0254,38.9941,38.9941,32587.0
2018-05-16 15:20:00,49.8,49.84,49.79,49.84,42171.0,38.9941,39.0254,38.9863,39.0254,42171.0
2018-05-16 15:30:00,49.83,49.87,49.8,49.87,39428.0,39.0176,39.0489,38.9941,39.0489,39428.0
2018-05-16 15:40:00,49.88,49.91,49.84,49.84,56885.0,39.0567,39.0802,39.0254,39.0254,56885.0
2018-05-16 15:50:00,49.85,49.88,49.81,49.87,244151.0,39.0333,39.0567,39.0019,39.0489,244151.0
2018-05-17 09:30:00,49.99,50.05,49.89,49.9,40560.0,39.1429,39.1899,39.0646,39.0724,40560.0
2018-05-17 09:40:00,49.91,49.95,49.7,49.71,33182.0,39.0802,39.1116,38.9158,38.9236,33182.0
2018-05-17 09:50:00,49.7,49.74,49.63,49.7,41396.0,38.9158,38.9471,38.861,38.9158,41396.0
2018-05-17 10:00:00,49.7,49.7,49.55,49.58,55162.0,38.9158,38.9158,38.7983,38.8218,55162.0
2018-05-17 10:10:00,49.57,49.6,49.49,49.55,56442.0,38.814,38.8375,38.7514,38.7983,56442.0
2018-05-17 10:20:00,49.55,49.56,49.41,49.43,74809.0,38.7983,38.8062,38.6887,38.7044,74809.0
2018-05-17 10:30:00,49.43,49.63,49.42,49.63,40806.0,38.7044,38.861,38.6966,38.861,40806.0
2018-05-17 10:40:00,49.62,49.62,49.53,49.57,28842.0,38.8532,38.8532,38.7827,38.814,28842.0
2018-05-17 10:50:00,49.57,49.66,49.56,49.59,26940.0,38.814,38.8845,38.8062,38.8297,26940.0
2018-05-17 11:00:00,49.59,49.68,49.53,49.54,84707.0,38.8297,38.9001,38.7827,38.7905,84707.0
2018-05-17 11:10:00,49.54,49.58,49.44,49.48,92741.0,38.7905,38.8218,38.7122,38.7435,92741.0
2018-05-17 11:20:00,49.47,49.47,49.41,49.42,28287.0,38.7357,38.7357,38.6887,38.6966,28287.0
2018-05-17 11:30:00,49.42,49.43,49.34,49.43,73554.0,38.6966,38.7044,38.6339,38.7044,73554.0
2018-05-17 11:40:00,49.43,49.49,49.4,49.48,20295.0,38.7044,38.7514,38.6809,38.7435,20295.0
2018-05-17 11:50:00,49.49,49.52,49.43,49.48,175076.0,38.7514,38.7749,38.7044,38.7435,175076.0
2018-05-17 12:00:00,49.48,49.53,49.47,49.53,26604.0,38.7435,38.7827,38.7357,38.7827,26604.0
2018-05-17 12:10:00,49.53,49.57,49.51,49.51,70898.0,38.7827,38.814,38.767,38.767,70898.0
2018-05-17 12:20:00,49.51,49.57,49.51,49.55,9490.0,38.767,38.814,38.767,38.7983,9490.0
2018-05-17 12:30:00,49.56,49.59,49.55,49.56,29219.0,38.8062,38.8297,38.7983,38.8062,29219.0
2018-05-17 12:40:00,49.56,49.56,49.5,49.51,12174.0,38.8062,38.8062,38.7592,38.767,12174.0
2018-05-17 12:50:00,49.5,49.58,49.49,49.55,16518.0,38.7592,38.8218,38.7514,38.7983,16518.0
2018-05-17 13:00:00,49.55,49.56,49.52,49.55,33888.0,38.7983,38.8062,38.7749,38.7983,33888.0
2018-05-17 13:10:00,49.54,49.57,49.54,49.55,14249.0,38.7905,38.814,38.7905,38.7983,14249.0
2018-05-17 13:20:00,49.56,49.59,49.53,49.57,32187.0,38.8062,38.8297,38.7827,38.814,32187.0
2018-05-17 13:30:00,49.57,49.59,49.51,49.53,28798.0,38.814,38.8297,38.767,38.7827,28798.0
2018-05-17 13:40:00,49.53,49.55,49.5,49.53,46543.0,38.7827,38.7983,38.7592,38.7827,46543.0
2018-05-17 13:50:00,49.53,49.53,49.48,49.52,30439.0,38.7827,38.7827,38.7435,38.7749,30439.0
2018-05-17 14:00:00,49.53,49.65,49.52,49.61,41758.0,38.7827,38.8766,38.7749,38.8453,41758.0
2018-05-17 14:10:00,49.6,49.66,49.57,49.59,77489.0,38.8375,38.8845,38.814,38.8297,77489.0
2018-05-17 14:20:00,49.59,49.59,49.54,49.55,24472.0,38.8297,38.8297,38.7905,38.7983,24472.0
2018-05-17 14:30:00,49.55,49.58,49.54,49.57,27958.0,38.7983,38.8218,38.7905,38.814,27958.0
2018-05-17 14:40:00,49.56,49.56,49.52,49.52,24499.0,38.8062,38.8062,38.7749,38.7749,24499.0
2018-05-17 14:50:00,49.52,49.6,49.51,49.59,30812.0,38.7749,38.8375,38.767,38.8297,30812.0
2018-05-17 15:00:00,49.58,49.59,49.5,49.51,44754.0,38.8218,38.8297,38.7592,38.767,44754.0
2018-05-17 15:10:00,49.51,49.51,49.45,49.45,46713.0,38.767,38.767,38.72,38.72,46713.0
2018-05-17 15:20:00,49.45,49.5,49.44,49.47,65332.0,38.72,38.7592,38.7122,38.7357,65332.0
2018-05-17 15:30:00,49.47,49.51,49.43,49.51,43390.0,38.7357,38.767,38.7044,38.767,43390.0
2018-05-17 15:40:00,49.51,49.51,49.46,49.48,64758.0,38.767,38.767,38.7279,38.7435,64758.0
2018-05-17 15:50:00,49.48,49.6,49.46,49.56,184666.0,38.7435,38.8375,38.7279,38.8062,184666.0
2018-05-18 09:30:00,49.75,49.84,49.68,49.68,105932.0,38.9549,39.0254,38.9001,38.9001,105932.0
2018-05-18 09:40:00,49.67,49.73,49.57,49.73,28015.0,38.8923,38.9393,38.814,38.9393,28015.0
2018-05-18 09:50:00,49.74,49.8,49.72,49.75,36359.0,38.9471,38.9941,38.9315,38.9549,36359.0
2018-05-18 10:00:00,49.76,49.95,49.74,49.94,113583.0,38.9628,39.1116,38.9471,39.1037,113583.0
2018-05-18 10:10:00,49.95,49.99,49.85,49.87,94278.0,39.1116,39.1429,39.0333,39.0489,94278.0
2018-05-18 10:20:00,49.87,49.88,49.77,49.78,47915.0,39.0489,39.0567,38.9706,38.9784,47915.0
2018-05-18 10:30:00,49.78,49.94,49.77,49.93,34723.0,38.9784,39.1037,38.9706,39.0959,34723.0
2018-05-18 10:40:00,49.93,49.96,49.83,49.84,31943.0,39.0959,39.1194,39.0176,39.0254,31943.0
2018-05-18 10:50:00,49.84,49.84,49.73,49.77,39502.0,39.0254,39.0254,38.9393,38.9706,39502.0
2018-05-18 11:00:00,49.77,49.77,49.68,49.69,29135.0,38.9706,38.9706,38.9001,38.908,29135.0
2018-05-18 11:10:00,49.68,49.69,49.6,49.61,33627.0,38.9001,38.908,38.8375,38.8453,33627.0
2018-05-18 11:20:00,49.61,49.61,49.5,49.51,41179.0,38.8453,38.8453,38.7592,38.767,41179.0
2018-05-18 11:30:00,49.51,49.54,49.5,49.52,25060.0,38.767,38.7905,38.7592,38.7749,25060.0
2018-05-18 11:40:00,49.52,49.61,49.52,49.59,21914.0,38.7749,38.8453,38.7749,38.8297,21914.0
2018-05-18 11:50:00,49.57,49.63,49.57,49.62,19141.0,38.814,38.861,38.814,38.8532,19141.0
2018-05-18 12:00:00,49.62,49.64,49.59,49.63,21372.0,38.8532,38.8688,38.8297,38.861,21372.0
2018-05-18 12:10:00,49.63,49.66,49.6,49.66,23882.0,38.861,38.8845,38.8375,38.8845,23882.0
2018-05-18 12:20:00,49.65,49.65,49.6,49.62,46854.0,38.8766,38.8766,38.8375,38.8532,46854.0
2018-05-18 12:30:00,49.62,49.64,49.59,49.59,18278.0,38.8532,38.8688,38.8297,38.8297,18278.0
2018-05-18 12:40:00,49.6,49.62,49.55,49.56,23286.0,38.8375,38.8532,38.7983,38.8062,23286.0
2018-05-18 12:50:00,49.55,49.56,49.53,49.53,30727.0,38.7983,38.8062,38.7827,38.7827,30727.0
2018-05-18 13:00:00,49.53,49.54,49.47,49.48,33595.0,38.7827,38.7905,38.7357,38.7435,33595.0
2018-05-18 13:10:00,49.49,49.54,49.48,49.51,23776.0,38.7514,38.7905,38.7435,38.767,23776.0
2018-05-18 13:20:00,49.51,49.51,49.43,49.45,22285.0,38.767,38.767,38.7044,38.72,22285.0
2018-05-18 13:30:00,49.45,49.51,49.45,49.51,19428.0,38.72,38.767,38.72,38.767,19428.0
2018-05-18 13:40:00,49.51,49.55,49.51,49.53,13021.0,38.767,38.7983,38.767,38.7827,13021.0
2018-05-18 13:50:00,49.53,49.54,49.5,49.5,22830.0,38.7827,38.7905,38.7592,38.7592,22830.0
2018-05-18 14:00:00,49.5,49.52,49.48,49.48,24043.0,38.7592,38.7749,38.7435,38.7435,24043.0
2018-05-18 14:10:00,49.48,49.54,49.47,49.53,24510.0,38.7435,38.7905,38.7357,38.7827,24510.0
2018-05-18 14:20:00,49.54,49.6,49.54,49.58,21772.0,38.7905,38.8375,38.7905,38.8218,21772.0
2018-05-18 14:30:00,49.58,49.6,49.56,49.6,15287.0,38.8218,38.8375,38.8062,38.8375,15287.0
2018-05-18 14:40:00,49.59,49.66,49.59,49.64,84127.0,38.8297,38.8845,38.8297,38.8688,84127.0
2018-05-18 14:50:00,49.64,49.64,49.61,49.63,35135.0,38.8688,38.8688,38.8453,38.861,35135.0
2018-05-18 15:00:00,49.64,49.64,49.56,49.6,30681.0,38.8688,38.8688,38.8062,38.8375,30681.0
2018-05-18 15:10:00,49.61,49.67,49.58,49.65,91096.0,38.8453,38.8923,38.8218,38.8766,91096.0
2018-05-18 15:20:00,49.65,49.66,49.55,49.59,71420.0,38.8766,38.8845,38.7983,38.8297,71420.0
2018-05-18 15:30:00,49.59,49.65,49.58,49.59,94642.0,38.8297,38.8766,38.8218,38.8297,94642.0
2018-05-18 15:40:00,49.59,49.66,49.58,49.66,128139.0,38.8297,38.8845,38.8218,38.8845,128139.0
2018-05-18 15:50:00,49.65,49.74,49.64,49.73,239698.0,38.8766,38.9471,38.8688,38.9393,239698.0
2018-05-21 09:30:00,49.73,49.78,49.57,49.61,31460.0,38.9393,38.9784,38.814,38.8453,31460.0
2018-05-21 09:40:00,49.6,49.61,49.43,49.51,17230.0,38.8375,38.8453,38.7044,38.767,17230.0
2018-05-21 09:50:00,49.52,49.52,49.38,49.43,32930.0,38.7749,38.7749,38.6652,38.7044,32930.0
2018-05-21 10:00:00,49.44,49.63,49.41,49.56,21155.0,38.7122,38.861,38.6887,38.8062,21155.0
2018-05-21 10:10:00,49.55,49.6,49.47,49.47,15743.0,38.7983,38.8375,38.7357,38.7357,15743.0
2018-05-21 10:20:00,49.49,49.56,49.48,49.51,9500.0,38.7514,38.8062,38.7435,38.767,9500.0
2018-05-21 10:30:00,49.53,49.63,49.51,49.58,13470.0,38.7827,38.861,38.767,38.8218,13470.0
2018-05-21 10:40:00,49.62,49.65,49.61,49.64,17664.0,38.8532,38.8766,38.8453,38.8688,17664.0
2018-05-21 10:50:00,49.64,49.72,49.62,49.68,13654.0,38.8688,38.9315,38.8532,38.9001,13654.0
2018-05-21 11:00:00,49.69,49.69,49.6,49.64,21697.0,38.908,38.908,38.8375,38.8688,21697.0
2018-05-21 11:10:00,49.64,49.69,49.63,49.64,37522.0,38.8688,38.908,38.861,38.8688,37522.0
2018-05-21 11:20:00,49.64,49.66,49.6,49.64,13564.0,38.8688,38.8845,38.8375,38.8688,13564.0
2018-05-21 11:30:00,49.64,49.7,49.63,49.64,21630.0,38.8688,38.9158,38.861,38.8688,21630.0
2018-05-21 11:40:00,49.63,49.66,49.63,49.64,20747.0,38.861,38.8845,38.861,38.8688,20747.0
2018-05-21 11:50:00,49.65,49.68,49.64,49.66,21097.0,38.8766,38.9001,38.8688,38.8845,21097.0
2018-05-21 12:00:00,49.67,49.79,49.65,49.76,41361.0,38.8923,38.9863,38.8766,38.9628,41361.0
2018-05-21 12:10:00,49.77,49.82,49.76,49.81,10335.0,38.9706,39.0098,38.9628,39.0019,10335.0
2018-05-21 12:20:00,49.82,49.88,49.81,49.87,11380.0,39.0098,39.0567,39.0019,39.0489,11380.0
2018-05-21 12:30:00,49.87,49.88,49.83,49.86,14213.0,39.0489,39.0567,39.0176,39.0411,14213.0
2018-05-21 12:40:00,49.86,49.88,49.84,49.86,20202.0,39.0411,39.0567,39.0254,39.0411,20202.0
2018-05-21 12:50:00,49.87,49.87,49.85,49.87,14090.0,39.0489,39.0489,39.0333,39.0489,14090.0
2018-05-21 13:00:00,49.87,49.91,49.86,49.89,19411.0,39.0489,39.0802,39.0411,39.0646,19411.0
2018-05-21 13:10:00,49.89,49.92,49.88,49.91,15041.0,39.0646,39.0881,39.0567,39.0802,15041.0
2018-05-21 13:20:00,49.92,49.99,49.9,49.99,82574.0,39.0881,39.1429,39.0724,39.1429,82574.0
2018-05-21 13:30:00,49.98,50.0,49.94,50.0,40164.0,39.135,39.1507,39.1037,39.1507,40164.0
2018-05-21 13:40:00,49.99,50.06,49.96,50.05,36784.0,39.1429,39.1977,39.1194,39.1899,36784.0
2018-05-21 13:50:00,50.05,50.1,50.05,50.09,13458.0,39.1899,39.229,39.1899,39.2212,13458.0
2018-05-21 14:00:00,50.09,50.1,50.05,50.06,24790.0,39.2212,39.229,39.1899,39.1977,24790.0
2018-05-21 14:10:00,50.05,50.12,50.05,50.11,15029.0,39.1899,39.2447,39.1899,39.2368,15029.0
2018-05-21 14:20:00,50.11,50.13,50.1,50.11,39822.0,39.2368,39.2525,39.229,39.2368,39822.0
2018-05-21 14:30:00,50.11,50.16,50.09,50.09,24192.0,39.2368,39.276,39.2212,39.2212,24192.0
2018-05-21 14:40:00,50.09,50.09,50.03,50.08,18867.0,39.2212,39.2212,39.1742,39.2133,18867.0
2018-05-21 14:50:00,50.08,50.08,50.03,50.05,18227.0,39.2133,39.2133,39.1742,39.1899,18227.0
2018-05-21 15:00:00,50.05,50.07,50.03,50.03,13431.0,39.1899,39.2055,39.1742,39.1742,13431.0
2018-05-21 15:10:00,50.04,50.06,50.02,50.02,22954.0,39.182,39.1977,39.1664,39.1664,22954.0
2018-05-21 15:20:00,50.03,50.03,49.95,49.95,39149.0,39.1742,39.1742,39.1116,39.1116,39149.0
2018-05-21 15:30:00,49.95,49.96,49.92,49.93,29670.0,39.1116,39.1194,39.0881,39.0959,29670.0
2018-05-21 15:40:00,49.94,50.01,49.9,50.01,82444.0,39.1037,39.1585,39.0724,39.1585,82444.0
2018-05-21 15:50:00,50.01,50.11,49.97,50.06,290547.0,39.1585,39.2368,39.1272,39.1977,290547.0
2018-05-22 09:30:00,50.0,50.13,49.99,50.0,35201.0,39.1507,39.2525,39.1429,39.1507,35201.0
2018-05-22 09:40:00,50.01,50.1,50.0,50.07,22526.0,39.1585,39.229,39.1507,39.2055,22526.0
2018-05-22 09:50:00,50.07,50.34,50.07,50.33,55135.0,39.2055,39.4169,39.2055,39.4091,55135.0
2018-05-22 10:00:00,50.32,50.34,50.2,50.26,33448.0,39.4013,39.4169,39.3073,39.3543,33448.0
2018-05-22 10:10:00,50.25,50.45,50.24,50.44,51620.0,39.3465,39.5031,39.3386,39.4952,51620.0
2018-05-22 10:20:00,50.43,50.61,50.42,50.61,70540.0,39.4874,39.6283,39.4796,39.6283,70540.0
2018-05-22 10:30:00,50.61,50.66,50.48,50.48,114862.0,39.6283,39.6675,39.5266,39.5266,114862.0
2018-05-22 10:40:00,50.49,50.53,50.36,50.37,45129.0,39.5344,39.5657,39.4326,39.4404,45129.0
2018-05-22 10:50:00,50.37,50.46,50.37,50.44,27153.0,39.4404,39.5109,39.4404,39.4952,27153.0
2018-05-22 11:00:00,50.44,50.51,50.44,50.51,44143.0,39.4952,39.55,39.4952,39.55,44143.0
2018-05-22 11:10:00,50.51,50.52,50.44,50.46,33533.0,39.55,39.5579,39.4952,39.5109,33533.0
2018-05-22 11:20:00,50.47,50.49,50.45,50.48,27212.0,39.5187,39.5344,39.5031,39.5266,27212.0
2018-05-22 11:30:00,50.48,50.5,50.43,50.43,34566.0,39.5266,39.5422,39.4874,39.4874,34566.0
2018-05-22 11:40:00,50.44,50.49,50.43,50.48,33175.0,39.4952,39.5344,39.4874,39.5266,33175.0
2018-05-22 11:50:00,50.48,50.51,50.46,50.47,39917.0,39.5266,39.55,39.5109,39.5187,39917.0
2018-05-22 12:00:00,50.48,50.55,50.47,50.55,66277.0,39.5266,39.5814,39.5187,39.5814,66277.0
2018-05-22 12:10:00,50.54,50.57,50.53,50.57,38139.0,39.5735,39.597,39.5657,39.597,38139.0
2018-05-22 12:20:00,50.58,50.67,50.56,50.67,32140.0,39.6049,39.6753,39.5892,39.6753,32140.0
2018-05-22 12:30:00,50.67,50.71,50.66,50.69,33238.0,39.6753,39.7066,39.6675,39.691,33238.0
2018-05-22 12:40:00,50.7,50.72,50.55,50.55,42143.0,39.6988,39.7145,39.5814,39.5814,42143.0
2018-05-22 12:50:00,50.54,50.54,50.43,50.45,25019.0,39.5735,39.5735,39.4874,39.5031,25019.0
2018-05-22 13:00:00,50.45,50.46,50.37,50.37,27226.0,39.5031,39.5109,39.4404,39.4404,27226.0
2018-05-22 13:10:00,50.37,50.42,50.35,50.38,39973.0,39.4404,39.4796,39.4248,39.4482,39973.0
2018-05-22 13:20:00,50.37,50.4,50.34,50.36,30704.0,39.4404,39.4639,39.4169,39.4326,30704.0
2018-05-22 13:30:00,50.36,50.37,50.31,50.34,25293.0,39.4326,39.4404,39.3934,39.4169,25293.0
2018-05-22 13:40:00,50.34,50.41,50.33,50.41,22345.0,39.4169,39.4717,39.4091,39.4717,22345.0
2018-05-22 13:50:00,50.42,50.5,50.42,50.48,30678.0,39.4796,39.5422,39.4796,39.5266,30678.0
2018-05-22 14:00:00,50.48,50.53,50.48,50.53,42155.0,39.5266,39.5657,39.5266,39.5657,42155.0
2018-05-22 14:10:00,50.53,50.54,50.51,50.52,46752.0,39.5657,39.5735,39.55,39.5579,46752.0
2018-05-22 14:20:00,50.52,50.52,50.47,50.51,41562.0,39.5579,39.5579,39.5187,39.55,41562.0
2018-05-22 14:30:00,50.51,50.56,50.49,50.55,33981.0,39.55,39.5892,39.5344,39.5814,33981.0
2018-05-22 14:40:00,50.55,50.62,50.55,50.62,31061.0,39.5814,39.6362,39.5814,39.6362,31061.0
2018-05-22 14:50:00,50.62,50.67,50.61,50.65,46660.0,39.6362,39.6753,39.6283,39.6597,46660.0
2018-05-22 15:00:00,50.65,50.66,50.58,50.61,37960.0,39.6597,39.6675,39.6049,39.6283,37960.0
2018-05-22 15:10:00,50.61,50.65,50.59,50.59,78288.0,39.6283,39.6597,39.6127,39.6127,78288.0
2018-05-22 15:20:00,50.59,50.61,50.53,50.54,46911.0,39.6127,39.6283,39.5657,39.5735,46911.0
2018-05-22 15:30:00,50.54,50.57,50.48,50.57,63724.0,39.5735,39.597,39.5266,39.597,63724.0
2018-05-22 15:40:00,50.57,50.62,50.55,50.59,103280.0,39.597,39.6362,39.5814,39.6127,103280.0
2018-05-22 15:50:00,50.59,50.64,50.53,50.57,266628.0,39.6127,39.6518,39.5657,39.597,266628.0
2018-05-23 09:30:00,50.55,50.86,50.55,50.71,47556.0,39.5814,39.8241,39.5814,39.7066,47556.0
2018-05-23 09:40:00,50.73,50.82,50.67,50.82,39323.0,39.7223,39.7928,39.6753,39.7928,39323.0
2018-05-23 09:50:00,50.81,51.02,50.78,51.0,39755.0,39.7849,39.9494,39.7615,39.9337,39755.0
2018-05-23 10:00:00,51.0,51.11,50.97,51.11,44707.0,39.9337,40.0198,39.9102,40.0198,44707.0
2018-05-23 10:10:00,51.11,51.24,51.09,51.18,57095.0,40.0198,40.1216,40.0042,40.0747,57095.0
2018-05-23 10:20:00,51.17,51.21,51.16,51.18,29176.0,40.0668,40.0982,40.059,40.0747,29176.0
2018-05-23 10:30:00,51.18,51.36,51.18,51.33,48377.0,40.0747,40.2156,40.0747,40.1921,48377.0
2018-05-23 10:40:00,51.34,51.42,51.33,51.41,29024.0,40.1999,40.2626,40.1921,40.2548,29024.0
2018-05-23 10:50:00,51.41,51.44,51.36,51.37,40060.0,40.2548,40.2782,40.2156,40.2234,40060.0
2018-05-23 11:00:00,51.37,51.37,51.24,51.26,57179.0,40.2234,40.2234,40.1216,40.1373,57179.0
2018-05-23 11:10:00,51.26,51.3,51.22,51.29,41854.0,40.1373,40.1686,40.106,40.1608,41854.0
2018-05-23 11:20:00,51.29,51.31,51.25,51.27,27767.0,40.1608,40.1765,40.1295,40.1451,27767.0
2018-05-23 11:30:00,51.27,51.3,51.22,51.29,63446.0,40.1451,40.1686,40.106,40.1608,63446.0
2018-05-23 11:40:00,51.29,51.34,51.23,51.31,220596.0,40.1608,40.1999,40.1138,40.1765,220596.0
2018-05-23 11:50:00,51.32,51.35,51.14,51.15,181941.0,40.1843,40.2078,40.0433,40.0512,181941.0
2018-05-23 12:00:00,51.16,51.23,51.15,51.2,51168.0,40.059,40.1138,40.0512,40.0903,51168.0
2018-05-23 12:10:00,51.2,51.24,51.18,51.19,47098.0,40.0903,40.1216,40.0747,40.0825,47098.0
2018-05-23 12:20:00,51.2,51.2,51.1,51.14,37222.0,40.0903,40.0903,40.012,40.0433,37222.0
2018-05-23 12:30:00,51.14,51.18,51.09,51.17,37562.0,40.0433,40.0747,40.0042,40.0668,37562.0
2018-05-23 12:40:00,51.17,51.26,51.16,51.26,49758.0,40.0668,40.1373,40.059,40.1373,49758.0
2018-05-23 12:50:00,51.26,51.29,51.25,51.27,43176.0,40.1373,40.1608,40.1295,40.1451,43176.0
2018-05-23 13:00:00,51.27,51.28,51.24,51.27,28112.0,40.1451,40.153,40.1216,40.1451,28112.0
2018-05-23 13:10:00,51.27,51.33,51.26,51.32,33413.0,40.1451,40.1921,40.1373,40.1843,33413.0
2018-05-23 13:20:00,51.33,51.38,51.31,51.38,24379.0,40.1921,40.2313,40.1765,40.2313,24379.0
2018-05-23 13:30:00,51.38,51.43,51.37,51.4,24056.0,40.2313,40.2704,40.2234,40.2469,24056.0
2018-05-23 13:40:00,51.39,51.4,51.28,51.3,39982.0,40.2391,40.2469,40.153,40.1686,39982.0
2018-05-23 13:50:00,51.3,51.31,51.28,51.3,22278.0,40.1686,40.1765,40.153,40.1686,22278.0
2018-05-23 14:00:00,51.3,51.4,51.3,51.38,54126.0,40.1686,40.2469,40.1686,40.2313,54126.0
2018-05-23 14:10:00,51.38,51.47,51.37,51.43,39781.0,40.2313,40.3017,40.2234,40.2704,39781.0
2018-05-23 14:20:00,51.42,51.49,51.42,51.47,78725.0,40.2626,40.3174,40.2626,40.3017,78725.0
2018-05-23 14:30:00,51.47,51.47,51.38,51.43,29545.0,40.3017,40.3017,40.2313,40.2704,29545.0
2018-05-23 14:40:00,51.43,51.44,51.41,51.44,23510.0,40.2704,40.2782,40.2548,40.2782,23510.0
2018-05-23 14:50:00,51.43,51.49,51.42,51.49,28490.0,40.2704,40.3174,40.2626,40.3174,28490.0
2018-05-23 15:00:00,51.49,51.56,51.47,51.53,52763.0,40.3174,40.3722,40.3017,40.3487,52763.0
2018-05-23 15:10:00,51.53,51.53,51.41,51.45,60148.0,40.3487,40.3487,40.2548,40.2861,60148.0
2018-05-23 15:20:00,51.45,51.48,51.43,51.47,129071.0,40.2861,40.3096,40.2704,40.3017,129071.0
2018-05-23 15:30:00,51.47,51.49,51.43,51.48,123796.0,40.3017,40.3174,40.2704,40.3096,123796.0
2018-05-23 15:40:00,51.49,51.49,51.27,51.27,171883.0,40.3174,40.3174,40.1451,40.1451,171883.0
2018-05-23 15:50:00,51.28,51.37,51.27,51.36,477583.0,40.153,40.2234,40.1451,40.2156,477583.0
2018-05-24 09:30:00,51.44,51.69,51.35,51.52,110046.0,40.2782,40.474,40.2078,40.3409,110046.0
2018-05-24 09:40:00,51.52,51.65,51.41,51.65,55947.0,40.3409,40.4427,40.2548,40.4427,55947.0
2018-05-24 09:50:00,51.65,51.73,51.46,51.63,81574.0,40.4427,40.5053,40.2939,40.427,81574.0
2018-05-24 10:00:00,51.63,51.67,51.5,51.65,50451.0,40.427,40.4583,40.3252,40.4427,50451.0
2018-05-24 10:10:00,51.65,51.89,51.65,51.89,86614.0,40.4427,40.6306,40.4427,40.6306,86614.0
2018-05-24 10:20:00,51.89,51.92,51.77,51.87,89012.0,40.6306,40.6541,40.5366,40.6149,89012.0
2018-05-24 10:30:00,51.88,51.91,51.81,51.82,39588.0,40.6228,40.6463,40.568,40.5758,39588.0
2018-05-24 10:40:00,51.83,51.95,51.81,51.95,30672.0,40.5836,40.6776,40.568,40.6776,30672.0
2018-05-24 10:50:00,51.95,52.03,51.94,51.95,45929.0,40.6776,40.7402,40.6698,40.6776,45929.0
2018-05-24 11:00:00,51.94,51.98,51.84,51.89,58348.0,40.6698,40.7011,40.5914,40.6306,58348.0
2018-05-24 11:10:00,51.88,52.03,51.87,52.03,30615.0,40.6228,40.7402,40.6149,40.7402,30615.0
2018-05-24 11:20:00,52.02,52.03,51.87,51.92,24287.0,40.7324,40.7402,40.6149,40.6541,24287.0
2018-05-24 11:30:00,51.91,51.92,51.81,51.9,26721.0,40.6463,40.6541,40.568,40.6384,26721.0
2018-05-24 11:40:00,51.89,51.92,51.78,51.78,34173.0,40.6306,40.6541,40.5445,40.5445,34173.0
2018-05-24 11:50:00,51.78,51.81,51.76,51.8,34397.0,40.5445,40.568,40.5288,40.5601,34397.0
2018-05-24 12:00:00,51.79,51.81,51.75,51.77,38489.0,40.5523,40.568,40.521,40.5366,38489.0
2018-05-24 12:10:00,51.78,51.82,51.77,51.81,19971.0,40.5445,40.5758,40.5366,40.568,19971.0
2018-05-24 12:20:00,51.81,51.97,51.81,51.95,92428.0,40.568,40.6932,40.568,40.6776,92428.0
2018-05-24 12:30:00,51.95,51.95,51.87,51.91,44681.0,40.6776,40.6776,40.6149,40.6463,44681.0
2018-05-24 12:40:00,51.91,51.92,51.79,51.87,24847.0,40.6463,40.6541,40.5523,40.6149,24847.0
2018-05-24 12:50:00,51.86,51.88,51.83,51.83,21212.0,40.6071,40.6228,40.5836,40.5836,21212.0
2018-05-24 13:00:00,51.83,51.84,51.79,51.83,26593.0,40.5836,40.5914,40.5523,40.5836,26593.0
2018-05-24 13:10:00,51.83,51.88,51.82,51.85,26483.0,40.5836,40.6228,40.5758,40.5993,26483.0
2018-05-24 13:20:00,51.86,51.86,51.79,51.8,25420.0,40.6071,40.6071,40.5523,40.5601,25420.0
2018-05-24 13:30:00,51.8,51.82,51.78,51.82,24395.0,40.5601,40.5758,40.5445,40.5758,24395.0
2018-05-24 13:40:00,51.83,51.87,51.82,51.83,24832.0,40.5836,40.6149,40.5758,40.5836,24832.0
2018-05-24 13:50:00,51.83,51.87,51.79,51.8,19154.0,40.5836,40.6149,40.5523,40.5601,19154.0
2018-05-24 14:00:00,51.79,51.8,51.73,51.75,20926.0,40.5523,40.5601,40.5053,40.521,20926.0
2018-05-24 14:10:00,51.76,51.77,51.72,51.76,64685.0,40.5288,40.5366,40.4975,40.5288,64685.0
2018-05-24 14:20:00,51.76,51.77,51.7,51.76,32272.0,40.5288,40.5366,40.4818,40.5288,32272.0
2018-05-24 14:30:00,51.75,51.76,51.68,51.73,23232.0,40.521,40.5288,40.4662,40.5053,23232.0
2018-05-24 14:40:00,51.74,51.79,51.74,51.75,31832.0,40.5131,40.5523,40.5131,40.521,31832.0
2018-05-24 14:50:00,51.76,51.79,51.75,51.77,33285.0,40.5288,40.5523,40.521,40.5366,33285.0
2018-05-24 15:00:00,51.76,51.76,51.69,51.76,25481.0,40.5288,40.5288,40.474,40.5288,25481.0
2018-05-24 15:10:00,51.75,51.76,51.72,51.72,29120.0,40.521,40.5288,40.4975,40.4975,29120.0
2018-05-24 15:20:00,51.73,51.8,51.71,51.79,56643.0,40.5053,40.5601,40.4897,40.5523,56643.0
2018-05-24 15:30:00,51.8,51.85,51.78,51.82,62197.0,40.5601,40.5993,40.5445,40.5758,62197.0
2018-05-24 15:40:00,51.81,51.84,51.78,51.84,71134.0,40.568,40.5914,40.5445,40.5914,71134.0
2018-05-24 15:50:00,51.84,51.94,51.83,51.93,203171.0,40.5914,40.6698,40.5836,40.6619,203171.0
2018-05-25 09:30:00,52.03,52.14,51.98,52.14,58433.0,40.7402,40.8264,40.7011,40.8264,58433.0
2018-05-25 09:40:00,52.16,52.37,52.12,52.36,50333.0,40.842,41.0064,40.8107,40.9986,50333.0
2018-05-25 09:50:00,52.35,52.44,52.31,52.44,70577.0,40.9908,41.0613,40.9595,41.0613,70577.0
2018-05-25 10:00:00,52.45,52.49,52.38,52.46,40076.0,41.0691,41.1004,41.0143,41.0769,40076.0
2018-05-25 10:10:00,52.47,52.52,52.38,52.45,56441.0,41.0847,41.1239,41.0143,41.0691,56441.0
2018-05-25 10:20:00,52.45,52.69,52.44,52.69,96869.0,41.0691,41.257,41.0613,41.257,96869.0
2018-05-25 10:30:00,52.69,52.73,52.59,52.59,34170.0,41.257,41.2883,41.1787,41.1787,34170.0
2018-05-25 10:40:00,52.59,52.64,52.56,52.61,24752.0,41.1787,41.2179,41.1552,41.1944,24752.0
2018-05-25 10:50:00,52.62,52.62,52.54,52.58,31348.0,41.2022,41.2022,41.1396,41.1709,31348.0
2018-05-25 11:00:00,52.58,52.58,52.46,52.48,17486.0,41.1709,41.1709,41.0769,41.0926,17486.0
2018-05-25 11:10:00,52.48,52.62,52.47,52.61,29331.0,41.0926,41.2022,41.0847,41.1944,29331.0
2018-05-25 11:20:00,52.61,52.61,52.56,52.6,18945.0,41.1944,41.1944,41.1552,41.1865,18945.0
2018-05-25 11:30:00,52.6,52.62,52.44,52.44,33737.0,41.1865,41.2022,41.0613,41.0613,33737.0
2018-05-25 11:40:00,52.44,52.51,52.43,52.51,27674.0,41.0613,41.1161,41.0534,41.1161,27674.0
2018-05-25 11:50:00,52.52,52.54,52.49,52.54,18959.0,41.1239,41.1396,41.1004,41.1396,18959.0
2018-05-25 12:00:00,52.54,52.55,52.51,52.53,18613.0,41.1396,41.1474,41.1161,41.1317,18613.0
2018-05-25 12:10:00,52.54,52.58,52.51,52.54,24673.0,41.1396,41.1709,41.1161,41.1396,24673.0
2018-05-25 12:20:00,52.53,52.54,52.49,52.52,14715.0,41.1317,41.1396,41.1004,41.1239,14715.0
2018-05-25 12:30:00,52.52,52.6,52.52,52.55,24098.0,41.1239,41.1865,41.1239,41.1474,24098.0
2018-05-25 12:40:00,52.54,52.55,52.52,52.55,17335.0,41.1396,41.1474,41.1239,41.1474,17335.0
2018-05-25 12:50:00,52.54,52.55,52.5,52.52,19655.0,41.1396,41.1474,41.1082,41.1239,19655.0
2018-05-25 13:00:00,52.53,52.56,52.48,52.55,22628.0,41.1317,41.1552,41.0926,41.1474,22628.0
2018-05-25 13:10:00,52.56,52.57,52.54,52.55,21949.0,41.1552,41.163,41.1396,41.1474,21949.0
2018-05-25 13:20:00,52.55,52.55,52.45,52.45,40175.0,41.1474,41.1474,41.0691,41.0691,40175.0
2018-05-25 13:30:00,52.44,52.48,52.42,52.43,21755.0,41.0613,41.0926,41.0456,41.0534,21755.0
2018-05-25 13:40:00,52.44,52.47,52.4,52.41,19519.0,41.0613,41.0847,41.0299,41.0378,19519.0
2018-05-25 13:50:00,52.41,52.43,52.37,52.42,20075.0,41.0378,41.0534,41.0064,41.0456,20075.0
2018-05-25 14:00:00,52.42,52.47,52.41,52.44,19240.0,41.0456,41.0847,41.0378,41.0613,19240.0
2018-05-25 14:10:00,52.44,52.51,52.44,52.44,19409.0,41.0613,41.1161,41.0613,41.0613,19409.0
2018-05-25 14:20:00,52.44,52.46,52.41,52.42,25193.0,41.0613,41.0769,41.0378,41.0456,25193.0
2018-05-25 14:30:00,52.42,52.46,52.4,52.41,20579.0,41.0456,41.0769,41.0299,41.0378,20579.0
2018-05-25 14:40:00,52.42,52.43,52.39,52.41,18194.0,41.0456,41.0534,41.0221,41.0378,18194.0
2018-05-25 14:50:00,52.41,52.41,52.36,52.4,18892.0,41.0378,41.0378,40.9986,41.0299,18892.0
2018-05-25 15:00:00,52.4,52.48,52.38,52.46,42267.0,41.0299,41.0926,41.0143,41.0769,42267.0
2018-05-25 15:10:00,52.46,52.51,52.44,52.51,44650.0,41.0769,41.1161,41.0613,41.1161,44650.0
2018-05-25 15:20:00,52.52,52.55,52.48,52.54,31301.0,41.1239,41.1474,41.0926,41.1396,31301.0
2018-05-25 15:30:00,52.55,52.55,52.49,52.53,43311.0,41.1474,41.1474,41.1004,41.1317,43311.0
2018-05-25 15:40:00,52.52,52.53,52.4,52.4,88452.0,41.1239,41.1317,41.0299,41.0299,88452.0
2018-05-25 15:50:00,52.4,52.44,52.37,52.41,237774.0,41.0299,41.0613,41.0064,41.0378,237774.0
2018-05-29 09:30:00,52.43,52.66,52.33,52.36,80052.0,41.0534,41.2335,40.9751,40.9986,80052.0
2018-05-29 09:40:00,52.36,52.36,52.27,52.32,54470.0,40.9986,40.9986,40.9281,40.9673,54470.0
2018-05-29 09:50:00,52.32,52.36,52.2,52.35,31053.0,40.9673,40.9986,40.8733,40.9908,31053.0
2018-05-29 10:00:00,52.34,52.4,52.27,52.34,189430.0,40.983,41.0299,40.9281,40.983,189430.0
2018-05-29 10:10:00,52.34,52.76,52.33,52.72,87419.0,40.983,41.3118,40.9751,41.2805,87419.0
2018-05-29 10:20:00,52.71,52.76,52.62,52.72,45230.0,41.2727,41.3118,41.2022,41.2805,45230.0
2018-05-29 10:30:00,52.71,52.82,52.66,52.77,39246.0,41.2727,41.3588,41.2335,41.3197,39246.0
2018-05-29 10:40:00,52.76,52.83,52.66,52.82,64952.0,41.3118,41.3666,41.2335,41.3588,64952.0
2018-05-29 10:50:00,52.82,52.93,52.8,52.85,42055.0,41.3588,41.4449,41.3431,41.3823,42055.0
2018-05-29 11:00:00,52.85,52.92,52.82,52.85,32173.0,41.3823,41.4371,41.3588,41.3823,32173.0
2018-05-29 11:10:00,52.84,52.86,52.78,52.79,50005.0,41.3745,41.3901,41.3275,41.3353,50005.0
2018-05-29 11:20:00,52.8,52.89,52.79,52.82,36891.0,41.3431,41.4136,41.3353,41.3588,36891.0
2018-05-29 11:30:00,52.82,52.82,52.74,52.76,25502.0,41.3588,41.3588,41.2962,41.3118,25502.0
2018-05-29 11:40:00,52.77,52.96,52.77,52.92,38283.0,41.3197,41.4684,41.3197,41.4371,38283.0
2018-05-29 11:50:00,52.91,52.93,52.82,52.84,36224.0,41.4293,41.4449,41.3588,41.3745,36224.0
2018-05-29 12:00:00,52.85,52.86,52.73,52.77,27163.0,41.3823,41.3901,41.2883,41.3197,27163.0
2018-05-29 12:10:00,52.76,52.76,52.65,52.65,22255.0,41.3118,41.3118,41.2257,41.2257,22255.0
2018-05-29 12:20:00,52.64,52.68,52.61,52.62,26441.0,41.2179,41.2492,41.1944,41.2022,26441.0
2018-05-29 12:30:00,52.63,52.65,52.58,52.63,25129.0,41.21,41.2257,41.1709,41.21,25129.0
2018-05-29 12:40:00,52.64,52.7,52.59,52.66,28266.0,41.2179,41.2648,41.1787,41.2335,28266.0
2018-05-29 12:50:00,52.66,52.73,52.65,52.73,31243.0,41.2335,41.2883,41.2257,41.2883,31243.0
2018-05-29 13:00:00,52.73,52.75,52.69,52.73,26370.0,41.2883,41.304,41.257,41.2883,26370.0
2018-05-29 13:10:00,52.72,52.74,52.64,52.65,22937.0,41.2805,41.2962,41.2179,41.2257,22937.0
2018-05-29 13:20:00,52.64,52.67,52.57,52.58,20605.0,41.2179,41.2414,41.163,41.1709,20605.0
2018-05-29 13:30:00,52.58,52.58,52.52,52.55,22001.0,41.1709,41.1709,41.1239,41.1474,22001.0
2018-05-29 13:40:00,52.55,52.58,52.52,52.57,27617.0,41.1474,41.1709,41.1239,41.163,27617.0
2018-05-29 13:50:00,52.57,52.65,52.57,52.6,25361.0,41.163,41.2257,41.163,41.1865,25361.0
2018-05-29 14:00:00,52.6,52.6,52.51,52.56,30539.0,41.1865,41.1865,41.1161,41.1552,30539.0
2018-05-29 14:10:00,52.56,52.57,52.5,52.55,32547.0,41.1552,41.163,41.1082,41.1474,32547.0
2018-05-29 14:20:00,52.55,52.64,52.53,52.63,32784.0,41.1474,41.2179,41.1317,41.21,32784.0
2018-05-29 14:30:00,52.63,52.66,52.59,52.63,35813.0,41.21,41.2335,41.1787,41.21,35813.0
2018-05-29 14:40:00,52.63,52.63,52.52,52.58,49641.0,41.21,41.21,41.1239,41.1709,49641.0
2018-05-29 14:50:00,52.58,52.6,52.49,52.52,40935.0,41.1709,41.1865,41.1004,41.1239,40935.0
2018-05-29 15:00:00,52.53,52.56,52.41,52.41,43876.0,41.1317,41.1552,41.0378,41.0378,43876.0
2018-05-29 15:10:00,52.4,52.54,52.4,52.53,64703.0,41.0299,41.1396,41.0299,41.1317,64703.0
2018-05-29 15:20:00,52.53,52.56,52.49,52.5,80588.0,41.1317,41.1552,41.1004,41.1082,80588.0
2018-05-29 15:30:00,52.5,52.6,52.44,52.59,94902.0,41.1082,41.1865,41.0613,41.1787,94902.0
2018-05-29 15:40:00,52.59,52.68,52.55,52.61,101766.0,41.1787,41.2492,41.1474,41.1944,101766.0
2018-05-29 15:50:00,52.62,52.73,52.61,52.66,214204.0,41.2022,41.2883,41.1944,41.2335,214204.0
2018-05-30 09:30:00,52.48,52.57,52.21,52.56,83504.0,41.0926,41.163,40.8812,41.1552,83504.0
2018-05-30 09:40:00,52.58,52.58,52.36,52.41,41660.0,41.1709,41.1709,40.9986,41.0378,41660.0
2018-05-30 09:50:00,52.4,52.46,52.3,52.46,52143.0,41.0299,41.0769,40.9516,41.0769,52143.0
2018-05-30 10:00:00,52.46,52.53,52.32,52.33,59460.0,41.0769,41.1317,40.9673,40.9751,59460.0
2018-05-30 10:10:00,52.33,52.35,52.11,52.18,65469.0,40.9751,40.9908,40.8029,40.8577,65469.0
2018-05-30 10:20:00,52.18,52.32,52.17,52.32,49182.0,40.8577,40.9673,40.8498,40.9673,49182.0
2018-05-30 10:30:00,52.31,52.41,52.3,52.38,46333.0,40.9595,41.0378,40.9516,41.0143,46333.0
2018-05-30 10:40:00,52.37,52.4,52.29,52.4,62183.0,41.0064,41.0299,40.9438,41.0299,62183.0
2018-05-30 10:50:00,52.4,52.45,52.35,52.43,66098.0,41.0299,41.0691,40.9908,41.0534,66098.0
2018-05-30 11:00:00,52.43,52.58,52.42,52.55,64371.0,41.0534,41.1709,41.0456,41.1474,64371.0
2018-05-30 11:10:00,52.54,52.68,52.53,52.68,58822.0,41.1396,41.2492,41.1317,41.2492,58822.0
2018-05-30 11:20:00,52.68,52.71,52.48,52.48,86825.0,41.2492,41.2727,41.0926,41.0926,86825.0
2018-05-30 11:30:00,52.48,52.54,52.45,52.45,50475.0,41.0926,41.1396,41.0691,41.0691,50475.0
2018-05-30 11:40:00,52.46,52.46,52.38,52.41,65219.0,41.0769,41.0769,41.0143,41.0378,65219.0
2018-05-30 11:50:00,52.42,52.6,52.41,52.6,38853.0,41.0456,41.1865,41.0378,41.1865,38853.0
2018-05-30 12:00:00,52.59,52.66,52.56,52.58,35127.0,41.1787,41.2335,41.1552,41.1709,35127.0
2018-05-30 12:10:00,52.58,52.61,52.56,52.6,39422.0,41.1709,41.1944,41.1552,41.1865,39422.0
2018-05-30 12:20:00,52.59,52.62,52.53,52.56,160709.0,41.1787,41.2022,41.1317,41.1552,160709.0
2018-05-30 12:30:00,52.55,52.57,52.52,52.56,38797.0,41.1474,41.163,41.1239,41.1552,38797.0
2018-05-30 12:40:00,52.57,52.63,52.54,52.54,34518.0,41.163,41.21,41.1396,41.1396,34518.0
2018-05-30 12:50:00,52.55,52.61,52.53,52.61,32080.0,41.1474,41.1944,41.1317,41.1944,32080.0
2018-05-30 13:00:00,52.62,52.73,52.62,52.73,25350.0,41.2022,41.2883,41.2022,41.2883,25350.0
2018-05-30 13:10:00,52.74,52.81,52.74,52.79,25928.0,41.2962,41.351,41.2962,41.3353,25928.0
2018-05-30 13:20:00,52.78,52.87,52.78,52.83,32591.0,41.3275,41.398,41.3275,41.3666,32591.0
2018-05-30 13:30:00,52.83,52.83,52.68,52.73,39677.0,41.3666,41.3666,41.2492,41.2883,39677.0
2018-05-30 13:40:00,52.73,52.75,52.71,52.75,16044.0,41.2883,41.304,41.2727,41.304,16044.0
2018-05-30 13:50:00,52.74,52.75,52.69,52.73,26022.0,41.2962,41.304,41.257,41.2883,26022.0
2018-05-30 14:00:00,52.73,52.85,52.73,52.82,30101.0,41.2883,41.3823,41.2883,41.3588,30101.0
2018-05-30 14:10:00,52.81,52.86,52.79,52.83,38284.0,41.351,41.3901,41.3353,41.3666,38284.0
2018-05-30 14:20:00,52.83,52.85,52.75,52.78,27838.0,41.3666,41.3823,41.304,41.3275,27838.0
2018-05-30 14:30:00,52.78,52.82,52.77,52.79,23880.0,41.3275,41.3588,41.3197,41.3353,23880.0
2018-05-30 14:40:00,52.79,52.8,52.71,52.72,30327.0,41.3353,41.3431,41.2727,41.2805,30327.0
2018-05-30 14:50:00,52.71,52.75,52.71,52.72,34708.0,41.2727,41.304,41.2727,41.2805,34708.0
2018-05-30 15:00:00,52.73,52.77,52.69,52.76,60420.0,41.2883,41.3197,41.257,41.3118,60420.0
2018-05-30 15:10:00,52.77,52.77,52.65,52.65,48988.0,41.3197,41.3197,41.2257,41.2257,48988.0
2018-05-30 15:20:00,52.66,52.69,52.6,52.63,77402.0,41.2335,41.257,41.1865,41.21,77402.0
2018-05-30 15:30:00,52.63,52.69,52.59,52.68,208048.0,41.21,41.257,41.1787,41.2492,208048.0
2018-05-30 15:40:00,52.67,52.73,52.64,52.7,279253.0,41.2414,41.2883,41.2179,41.2648,279253.0
2018-05-30 15:50:00,52.7,52.73,52.65,52.72,830600.0,41.2648,41.2883,41.2257,41.2805,830600.0
2018-05-31 09:30:00,52.54,52.65,52.43,52.48,151909.0,41.1396,41.2257,41.0534,41.0926,151909.0
2018-05-31 09:40:00,52.46,52.56,52.34,52.55,162404.0,41.0769,41.1552,40.983,41.1474,162404.0
2018-05-31 09:50:00,52.55,52.68,52.51,52.56,77986.0,41.1474,41.2492,41.1161,41.1552,77986.0
2018-05-31 10:00:00,52.57,52.64,52.53,52.56,74871.0,41.163,41.2179,41.1317,41.1552,74871.0
2018-05-31 10:10:00,52.55,52.63,52.54,52.56,46694.0,41.1474,41.21,41.1396,41.1552,46694.0
2018-05-31 10:20:00,52.56,52.66,52.54,52.65,60743.0,41.1552,41.2335,41.1396,41.2257,60743.0
2018-05-31 10:30:00,52.64,52.88,52.64,52.85,85017.0,41.2179,41.4058,41.2179,41.3823,85017.0
2018-05-31 10:40:00,52.85,53.1,52.82,53.1,111509.0,41.3823,41.578,41.3588,41.578,111509.0
2018-05-31 10:50:00,53.1,53.13,53.0,53.13,81930.0,41.578,41.6015,41.4997,41.6015,81930.0
2018-05-31 11:00:00,53.12,53.19,52.96,53.15,96908.0,41.5937,41.6485,41.4684,41.6172,96908.0
2018-05-31 11:10:00,53.14,53.26,53.14,53.2,121304.0,41.6094,41.7033,41.6094,41.6563,121304.0
2018-05-31 11:20:00,53.2,53.22,53.1,53.13,66989.0,41.6563,41.672,41.578,41.6015,66989.0
2018-05-31 11:30:00,53.13,53.21,53.08,53.12,80904.0,41.6015,41.6642,41.5624,41.5937,80904.0
2018-05-31 11:40:00,53.11,53.25,53.1,53.21,97799.0,41.5859,41.6955,41.578,41.6642,97799.0
2018-05-31 11:50:00,53.21,53.26,53.19,53.21,52622.0,41.6642,41.7033,41.6485,41.6642,52622.0
2018-05-31 12:00:00,53.21,53.22,53.16,53.2,124475.0,41.6642,41.672,41.625,41.6563,124475.0
2018-05-31 12:10:00,53.21,53.31,53.21,53.22,114406.0,41.6642,41.7425,41.6642,41.672,114406.0
2018-05-31 12:20:00,53.22,53.32,53.21,53.29,30096.0,41.672,41.7503,41.6642,41.7268,30096.0
2018-05-31 12:30:00,53.29,53.31,53.16,53.17,51441.0,41.7268,41.7425,41.625,41.6329,51441.0
2018-05-31 12:40:00,53.18,53.21,53.14,53.18,102070.0,41.6407,41.6642,41.6094,41.6407,102070.0
2018-05-31 12:50:00,53.19,53.26,53.16,53.22,121276.0,41.6485,41.7033,41.625,41.672,121276.0
2018-05-31 13:00:00,53.22,53.31,53.2,53.29,134470.0,41.672,41.7425,41.6563,41.7268,134470.0
2018-05-31 13:10:00,53.29,53.33,53.25,53.28,105114.0,41.7268,41.7581,41.6955,41.719,105114.0
2018-05-31 13:20:00,53.28,53.29,53.14,53.14,129854.0,41.719,41.7268,41.6094,41.6094,129854.0
2018-05-31 13:30:00,53.14,53.14,52.96,52.98,122007.0,41.6094,41.6094,41.4684,41.4841,122007.0
2018-05-31 13:40:00,52.98,53.14,52.95,53.1,129792.0,41.4841,41.6094,41.4606,41.578,129792.0
2018-05-31 13:50:00,53.1,53.13,53.06,53.1,50015.0,41.578,41.6015,41.5467,41.578,50015.0
2018-05-31 14:00:00,53.09,53.13,52.96,53.02,94345.0,41.5702,41.6015,41.4684,41.5154,94345.0
2018-05-31 14:10:00,53.01,53.03,52.93,52.98,63376.0,41.5076,41.5232,41.4449,41.4841,63376.0
2018-05-31 14:20:00,52.98,53.06,52.98,53.05,43733.0,41.4841,41.5467,41.4841,41.5389,43733.0
2018-05-31 14:30:00,53.04,53.04,52.92,52.97,37814.0,41.5311,41.5311,41.4371,41.4763,37814.0
2018-05-31 14:40:00,52.98,53.0,52.93,52.96,49122.0,41.4841,41.4997,41.4449,41.4684,49122.0
2018-05-31 14:50:00,52.96,53.01,52.94,53.01,57879.0,41.4684,41.5076,41.4528,41.5076,57879.0
2018-05-31 15:00:00,53.01,53.03,52.99,53.01,80102.0,41.5076,41.5232,41.4919,41.5076,80102.0
2018-05-31 15:10:00,53.0,53.03,52.94,52.97,73438.0,41.4997,41.5232,41.4528,41.4763,73438.0
2018-05-31 15:20:00,52.97,53.0,52.93,53.0,121231.0,41.4763,41.4997,41.4449,41.4997,121231.0
2018-05-31 15:30:00,53.01,53.01,52.96,53.0,128560.0,41.5076,41.5076,41.4684,41.4997,128560.0
2018-05-31 15:40:00,52.99,53.02,52.96,52.98,190949.0,41.4919,41.5154,41.4684,41.4841,190949.0
2018-05-31 15:50:00,52.98,53.05,52.94,52.97,404348.0,41.4841,41.5389,41.4528,41.4763,404348.0
2018-06-01 09:30:00,53.0,53.15,52.87,52.88,74520.0,41.4997,41.6172,41.398,41.4058,74520.0
2018-06-01 09:40:00,52.88,52.92,52.73,52.78,36070.0,41.4058,41.4371,41.2883,41.3275,36070.0
2018-06-01 09:50:00,52.78,52.81,52.65,52.81,72014.0,41.3275,41.351,41.2257,41.351,72014.0
2018-06-01 10:00:00,52.81,52.84,52.69,52.79,35859.0,41.351,41.3745,41.257,41.3353,35859.0
2018-06-01 10:10:00,52.79,52.8,52.65,52.66,34996.0,41.3353,41.3431,41.2257,41.2335,34996.0
2018-06-01 10:20:00,52.66,52.68,52.54,52.62,40321.0,41.2335,41.2492,41.1396,41.2022,40321.0
2018-06-01 10:30:00,52.63,52.72,52.52,52.53,82889.0,41.21,41.2805,41.1239,41.1317,82889.0
2018-06-01 10:40:00,52.54,52.63,52.47,52.53,56301.0,41.1396,41.21,41.0847,41.1317,56301.0
2018-06-01 10:50:00,52.54,52.57,52.5,52.51,125531.0,41.1396,41.163,41.1082,41.1161,125531.0
2018-06-01 11:00:00,52.51,52.52,52.33,52.34,90092.0,41.1161,41.1239,40.9751,40.983,90092.0
2018-06-01 11:10:00,52.34,52.43,52.31,52.37,37703.0,40.983,41.0534,40.9595,41.0064,37703.0
2018-06-01 11:20:00,52.36,52.41,52.3,52.35,67274.0,40.9986,41.0378,40.9516,40.9908,67274.0
2018-06-01 11:30:00,52.36,52.38,52.34,52.35,253115.0,40.9986,41.0143,40.983,40.9908,253115.0
2018-06-01 11:40:00,52.35,52.36,52.13,52.2,101380.0,40.9908,40.9986,40.8185,40.8733,101380.0
2018-06-01 11:50:00,52.2,52.27,52.19,52.27,40921.0,40.8733,40.9281,40.8655,40.9281,40921.0
2018-06-01 12:00:00,52.27,52.29,52.24,52.28,37894.0,40.9281,40.9438,40.9047,40.936,37894.0
2018-06-01 12:10:00,52.29,52.37,52.28,52.37,28009.0,40.9438,41.0064,40.936,41.0064,28009.0
2018-06-01 12:20:00,52.37,52.4,52.36,52.4,19078.0,41.0064,41.0299,40.9986,41.0299,19078.0
2018-06-01 12:30:00,52.4,52.49,52.39,52.45,116364.0,41.0299,41.1004,41.0221,41.0691,116364.0
2018-06-01 12:40:00,52.45,52.46,52.41,52.41,26048.0,41.0691,41.0769,41.0378,41.0378,26048.0
2018-06-01 12:50:00,52.41,52.46,52.36,52.44,36097.0,41.0378,41.0769,40.9986,41.0613,36097.0
2018-06-01 13:00:00,52.44,52.54,52.42,52.53,31271.0,41.0613,41.1396,41.0456,41.1317,31271.0
2018-06-01 13:10:00,52.53,52.61,52.52,52.55,37750.0,41.1317,41.1944,41.1239,41.1474,37750.0
2018-06-01 13:20:00,52.54,52.56,52.52,52.53,24845.0,41.1396,41.1552,41.1239,41.1317,24845.0
2018-06-01 13:30:00,52.53,52.53,52.31,52.31,30120.0,41.1317,41.1317,40.9595,40.9595,30120.0
2018-06-01 13:40:00,52.31,52.34,52.28,52.34,46281.0,40.9595,40.983,40.936,40.983,46281.0
2018-06-01 13:50:00,52.34,52.35,52.29,52.32,33738.0,40.983,40.9908,40.9438,40.9673,33738.0
2018-06-01 14:00:00,52.32,52.46,52.31,52.46,27145.0,40.9673,41.0769,40.9595,41.0769,27145.0
2018-06-01 14:10:00,52.46,52.52,52.45,52.46,103006.0,41.0769,41.1239,41.0691,41.0769,103006.0
2018-06-01 14:20:00,52.46,52.56,52.46,52.56,92806.0,41.0769,41.1552,41.0769,41.1552,92806.0
2018-06-01 14:30:00,52.55,52.59,52.53,52.59,36545.0,41.1474,41.1787,41.1317,41.1787,36545.0
2018-06-01 14:40:00,52.58,52.64,52.58,52.58,27607.0,41.1709,41.2179,41.1709,41.1709,27607.0
2018-06-01 14:50:00,52.59,52.59,52.51,52.51,52167.0,41.1787,41.1787,41.1161,41.1161,52167.0
2018-06-01 15:00:00,52.51,52.51,52.42,52.42,35638.0,41.1161,41.1161,41.0456,41.0456,35638.0
2018-06-01 15:10:00,52.43,52.43,52.36,52.41,98382.0,41.0534,41.0534,40.9986,41.0378,98382.0
2018-06-01 15:20:00,52.41,52.46,52.4,52.45,108820.0,41.0378,41.0769,41.0299,41.0691,108820.0
2018-06-01 15:30:00,52.45,52.5,52.42,52.47,67135.0,41.0691,41.1082,41.0456,41.0847,67135.0
2018-06-01 15:40:00,52.47,52.53,52.46,52.51,135786.0,41.0847,41.1317,41.0769,41.1161,135786.0
2018-06-01 15:50:00,52.51,52.54,52.42,52.53,364636.0,41.1161,41.1396,41.0456,41.1317,364636.0
2018-06-04 09:30:00,52.87,53.05,52.79,53.01,59467.0,41.398,41.5389,41.3353,41.5076,59467.0
2018-06-04 09:40:00,53.02,53.08,52.94,53.0,36059.0,41.5154,41.5624,41.4528,41.4997,36059.0
2018-06-04 09:50:00,52.99,53.02,52.92,52.97,24868.0,41.4919,41.5154,41.4371,41.4763,24868.0
2018-06-04 10:00:00,52.97,53.02,52.86,52.91,34639.0,41.4763,41.5154,41.3901,41.4293,34639.0
2018-06-04 10:10:00,52.91,52.91,52.68,52.69,39256.0,41.4293,41.4293,41.2492,41.257,39256.0
2018-06-04 10:20:00,52.68,52.7,52.36,52.36,189799.0,41.2492,41.2648,40.9986,40.9986,189799.0
2018-06-04 10:30:00,52.34,52.38,52.25,52.31,174851.0,40.983,41.0143,40.9125,40.9595,174851.0
2018-06-04 10:40:00,52.3,52.3,52.11,52.21,88303.0,40.9516,40.9516,40.8029,40.8812,88303.0
2018-06-04 10:50:00,52.21,52.22,52.04,52.08,115930.0,40.8812,40.889,40.7481,40.7794,115930.0
2018-06-04 11:00:00,52.09,52.26,52.09,52.22,45552.0,40.7872,40.9203,40.7872,40.889,45552.0
2018-06-04 11:10:00,52.23,52.25,52.16,52.23,55744.0,40.8968,40.9125,40.842,40.8968,55744.0
2018-06-04 11:20:00,52.23,52.28,52.2,52.21,36563.0,40.8968,40.936,40.8733,40.8812,36563.0
2018-06-04 11:30:00,52.21,52.31,52.19,52.31,31615.0,40.8812,40.9595,40.8655,40.9595,31615.0
2018-06-04 11:40:00,52.31,52.34,52.23,52.27,35615.0,40.9595,40.983,40.8968,40.9281,35615.0
2018-06-04 11:50:00,52.26,52.4,52.26,52.37,69820.0,40.9203,41.0299,40.9203,41.0064,69820.0
2018-06-04 12:00:00,52.36,52.43,52.35,52.38,46911.0,40.9986,41.0534,40.9908,41.0143,46911.0
2018-06-04 12:10:00,52.39,52.41,52.32,52.32,45682.0,41.0221,41.0378,40.9673,40.9673,45682.0
2018-06-04 12:20:00,52.32,52.35,52.24,52.3,46596.0,40.9673,40.9908,40.9047,40.9516,46596.0
2018-06-04 12:30:00,52.3,52.34,52.27,52.32,67931.0,40.9516,40.983,40.9281,40.9673,67931.0
2018-06-04 12:40:00,52.32,52.35,52.29,52.29,31950.0,40.9673,40.9908,40.9438,40.9438,31950.0
2018-06-04 12:50:00,52.3,52.36,52.27,52.36,20541.0,40.9516,40.9986,40.9281,40.9986,20541.0
2018-06-04 13:00:00,52.35,52.38,52.29,52.32,18671.0,40.9908,41.0143,40.9438,40.9673,18671.0
2018-06-04 13:10:00,52.3,52.31,52.25,52.3,18862.0,40.9516,40.9595,40.9125,40.9516,18862.0
2018-06-04 13:20:00,52.3,52.3,52.25,52.28,24911.0,40.9516,40.9516,40.9125,40.936,24911.0
2018-06-04 13:30:00,52.28,52.31,52.22,52.23,70507.0,40.936,40.9595,40.889,40.8968,70507.0
2018-06-04 13:40:00,52.22,52.22,52.12,52.13,45981.0,40.889,40.889,40.8107,40.8185,45981.0
2018-06-04 13:50:00,52.13,52.2,52.12,52.18,33357.0,40.8185,40.8733,40.8107,40.8577,33357.0
2018-06-04 14:00:00,52.18,52.25,52.17,52.19,36085.0,40.8577,40.9125,40.8498,40.8655,36085.0
2018-06-04 14:10:00,52.19,52.26,52.17,52.24,41813.0,40.8655,40.9203,40.8498,40.9047,41813.0
2018-06-04 14:20:00,52.24,52.28,52.23,52.28,25081.0,40.9047,40.936,40.8968,40.936,25081.0
2018-06-04 14:30:00,52.28,52.41,52.25,52.35,133343.0,40.936,41.0378,40.9125,40.9908,133343.0
2018-06-04 14:40:00,52.35,52.42,52.35,52.37,56530.0,40.9908,41.0456,40.9908,41.0064,56530.0
2018-06-04 14:50:00,52.37,52.44,52.36,52.41,69149.0,41.0064,41.0613,40.9986,41.0378,69149.0
2018-06-04 15:00:00,52.4,52.4,52.31,52.35,59703.0,41.0299,41.0299,40.9595,40.9908,59703.0
2018-06-04 15:10:00,52.36,52.42,52.32,52.34,73685.0,40.9986,41.0456,40.9673,40.983,73685.0
2018-06-04 15:20:00,52.34,52.39,52.33,52.35,114454.0,40.983,41.0221,40.9751,40.9908,114454.0
2018-06-04 15:30:00,52.36,52.39,52.25,52.25,152025.0,40.9986,41.0221,40.9125,40.9125,152025.0
2018-06-04 15:40:00,52.25,52.28,52.19,52.22,119938.0,40.9125,40.936,40.8655,40.889,119938.0
2018-06-04 15:50:00,52.23,52.31,52.18,52.27,416050.0,40.8968,40.9595,40.8577,40.9281,416050.0
2018-06-05 09:30:00,52.27,52.38,52.01,52.24,72397.0,40.9281,41.0143,40.7246,40.9047,72397.0
2018-06-05 09:40:00,52.24,52.47,52.23,52.44,108490.0,40.9047,41.0847,40.8968,41.0613,108490.0
2018-06-05 09:50:00,52.47,52.48,52.3,52.35,26085.0,41.0847,41.0926,40.9516,40.9908,26085.0
2018-06-05 10:00:00,52.34,52.41,52.27,52.39,65118.0,40.983,41.0378,40.9281,41.0221,65118.0
2018-06-05 10:10:00,52.38,52.38,52.26,52.28,49629.0,41.0143,41.0143,40.9203,40.936,49629.0
2018-06-05 10:20:00,52.27,52.35,52.27,52.35,25836.0,40.9281,40.9908,40.9281,40.9908,25836.0
2018-06-05 10:30:00,52.34,52.39,52.3,52.3,37766.0,40.983,41.0221,40.9516,40.9516,37766.0
2018-06-05 10:40:00,52.29,52.47,52.29,52.47,42944.0,40.9438,41.0847,40.9438,41.0847,42944.0
2018-06-05 10:50:00,52.47,52.48,52.35,52.38,38231.0,41.0847,41.0926,40.9908,41.0143,38231.0
2018-06-05 11:00:00,52.38,52.45,52.29,52.3,24444.0,41.0143,41.0691,40.9438,40.9516,24444.0
2018-06-05 11:10:00,52.3,52.31,52.17,52.17,32534.0,40.9516,40.9595,40.8498,40.8498,32534.0
2018-06-05 11:20:00,52.18,52.26,52.17,52.22,41662.0,40.8577,40.9203,40.8498,40.889,41662.0
2018-06-05 11:30:00,52.21,52.24,52.17,52.22,22370.0,40.8812,40.9047,40.8498,40.889,22370.0
2018-06-05 11:40:00,52.2,52.22,52.13,52.14,26019.0,40.8733,40.889,40.8185,40.8264,26019.0
2018-06-05 11:50:00,52.13,52.15,52.04,52.05,22409.0,40.8185,40.8342,40.7481,40.7559,22409.0
2018-06-05 12:00:00,52.06,52.15,52.02,52.08,148305.0,40.7637,40.8342,40.7324,40.7794,148305.0
2018-06-05 12:10:00,52.09,52.1,51.97,52.02,41225.0,40.7872,40.795,40.6932,40.7324,41225.0
2018-06-05 12:20:00,52.02,52.13,52.01,52.12,26905.0,40.7324,40.8185,40.7246,40.8107,26905.0
2018-06-05 12:30:00,52.12,52.13,52.02,52.02,18199.0,40.8107,40.8185,40.7324,40.7324,18199.0
2018-06-05 12:40:00,52.01,52.01,51.85,51.86,38507.0,40.7246,40.7246,40.5993,40.6071,38507.0
2018-06-05 12:50:00,51.86,51.9,51.85,51.85,23146.0,40.6071,40.6384,40.5993,40.5993,23146.0
2018-06-05 13:00:00,51.85,51.85,51.73,51.73,20357.0,40.5993,40.5993,40.5053,40.5053,20357.0
2018-06-05 13:10:00,51.73,51.82,51.72,51.76,19106.0,40.5053,40.5758,40.4975,40.5288,19106.0
2018-06-05 13:20:00,51.75,51.79,51.72,51.77,88839.0,40.521,40.5523,40.4975,40.5366,88839.0
2018-06-05 13:30:00,51.78,51.83,51.77,51.79,63919.0,40.5445,40.5836,40.5366,40.5523,63919.0
2018-06-05 13:40:00,51.79,51.85,51.75,51.84,27032.0,40.5523,40.5993,40.521,40.5914,27032.0
2018-06-05 13:50:00,51.85,51.87,51.83,51.84,25100.0,40.5993,40.6149,40.5836,40.5914,25100.0
2018-06-05 14:00:00,51.84,51.94,51.83,51.93,38749.0,40.5914,40.6698,40.5836,40.6619,38749.0
2018-06-05 14:10:00,51.93,51.96,51.87,51.95,28897.0,40.6619,40.6854,40.6149,40.6776,28897.0
2018-06-05 14:20:00,51.96,52.02,51.94,52.01,35271.0,40.6854,40.7324,40.6698,40.7246,35271.0
2018-06-05 14:30:00,52.01,52.04,52.0,52.03,34854.0,40.7246,40.7481,40.7167,40.7402,34854.0
2018-06-05 14:40:00,52.02,52.07,52.02,52.03,18781.0,40.7324,40.7715,40.7324,40.7402,18781.0
2018-06-05 14:50:00,52.02,52.03,51.97,51.98,34366.0,40.7324,40.7402,40.6932,40.7011,34366.0
2018-06-05 15:00:00,51.98,52.01,51.97,51.97,19812.0,40.7011,40.7246,40.6932,40.6932,19812.0
2018-06-05 15:10:00,51.97,51.97,51.89,51.95,28410.0,40.6932,40.6932,40.6306,40.6776,28410.0
2018-06-05 15:20:00,51.95,52.06,51.95,52.06,44962.0,40.6776,40.7637,40.6776,40.7637,44962.0
2018-06-05 15:30:00,52.05,52.05,52.01,52.04,42938.0,40.7559,40.7559,40.7246,40.7481,42938.0
2018-06-05 15:40:00,52.03,52.06,51.98,52.04,67406.0,40.7402,40.7637,40.7011,40.7481,67406.0
2018-06-05 15:50:00,52.03,52.07,51.96,51.98,241615.0,40.7402,40.7715,40.6854,40.7011,241615.0
2018-06-06 09:30:00,52.0,52.03,51.81,51.95,51953.0,40.7167,40.7402,40.568,40.6776,51953.0
2018-06-06 09:40:00,51.95,51.99,51.81,51.86,22150.0,40.6776,40.7089,40.568,40.6071,22150.0
2018-06-06 09:50:00,51.86,51.86,51.64,51.67,29597.0,40.6071,40.6071,40.4348,40.4583,29597.0
2018-06-06 10:00:00,51.67,51.68,51.42,51.5,45150.0,40.4583,40.4662,40.2626,40.3252,45150.0
2018-06-06 10:10:00,51.49,51.52,51.36,51.5,39867.0,40.3174,40.3409,40.2156,40.3252,39867.0
2018-06-06 10:20:00,51.5,51.67,51.49,51.6,46626.0,40.3252,40.4583,40.3174,40.4035,46626.0
2018-06-06 10:30:00,51.6,51.63,51.48,51.48,18747.0,40.4035,40.427,40.3096,40.3096,18747.0
2018-06-06 10:40:00,51.49,51.52,51.46,51.49,25670.0,40.3174,40.3409,40.2939,40.3174,25670.0
2018-06-06 10:50:00,51.49,51.56,51.45,51.46,63797.0,40.3174,40.3722,40.2861,40.2939,63797.0
2018-06-06 11:00:00,51.45,51.45,51.17,51.17,89695.0,40.2861,40.2861,40.0668,40.0668,89695.0
2018-06-06 11:10:00,51.17,51.23,51.14,51.15,44206.0,40.0668,40.1138,40.0433,40.0512,44206.0
2018-06-06 11:20:00,51.16,51.23,51.12,51.17,69246.0,40.059,40.1138,40.0277,40.0668,69246.0
2018-06-06 11:30:00,51.17,51.25,51.16,51.25,52362.0,40.0668,40.1295,40.059,40.1295,52362.0
2018-06-06 11:40:00,51.24,51.28,51.12,51.12,35481.0,40.1216,40.153,40.0277,40.0277,35481.0
2018-06-06 11:50:00,51.13,51.28,51.13,51.25,31182.0,40.0355,40.153,40.0355,40.1295,31182.0
2018-06-06 12:00:00,51.25,51.27,51.21,51.25,30600.0,40.1295,40.1451,40.0982,40.1295,30600.0
2018-06-06 12:10:00,51.25,51.33,51.23,51.33,36692.0,40.1295,40.1921,40.1138,40.1921,36692.0
2018-06-06 12:20:00,51.33,51.36,51.27,51.3,43466.0,40.1921,40.2156,40.1451,40.1686,43466.0
2018-06-06 12:30:00,51.31,51.34,51.28,51.29,94638.0,40.1765,40.1999,40.153,40.1608,94638.0
2018-06-06 12:40:00,51.29,51.3,51.22,51.24,46081.0,40.1608,40.1686,40.106,40.1216,46081.0
2018-06-06 12:50:00,51.25,51.26,51.22,51.26,33892.0,40.1295,40.1373,40.106,40.1373,33892.0
2018-06-06 13:00:00,51.26,51.26,51.2,51.21,27407.0,40.1373,40.1373,40.0903,40.0982,27407.0
2018-06-06 13:10:00,51.21,51.21,51.17,51.19,22084.0,40.0982,40.0982,40.0668,40.0825,22084.0
2018-06-06 13:20:00,51.2,51.23,51.19,51.21,18412.0,40.0903,40.1138,40.0825,40.0982,18412.0
2018-06-06 13:30:00,51.2,51.21,51.13,51.14,26438.0,40.0903,40.0982,40.0355,40.0433,26438.0
2018-06-06 13:40:00,51.14,51.14,51.02,51.03,53405.0,40.0433,40.0433,39.9494,39.9572,53405.0
2018-06-06 13:50:00,51.02,51.03,50.92,50.94,35959.0,39.9494,39.9572,39.8711,39.8867,35959.0
2018-06-06 14:00:00,50.94,50.98,50.93,50.96,18081.0,39.8867,39.9181,39.8789,39.9024,18081.0
2018-06-06 14:10:00,50.96,51.05,50.95,51.0,24104.0,39.9024,39.9729,39.8946,39.9337,24104.0
2018-06-06 14:20:00,50.99,51.0,50.9,50.94,27773.0,39.9259,39.9337,39.8554,39.8867,27773.0
2018-06-06 14:30:00,50.93,51.01,50.85,50.99,110403.0,39.8789,39.9415,39.8163,39.9259,110403.0
2018-06-06 14:40:00,51.0,51.06,50.99,51.03,33682.0,39.9337,39.9807,39.9259,39.9572,33682.0
2018-06-06 14:50:00,51.03,51.06,51.0,51.06,22333.0,39.9572,39.9807,39.9337,39.9807,22333.0
2018-06-06 15:00:00,51.05,51.1,51.05,51.08,21716.0,39.9729,40.012,39.9729,39.9964,21716.0
2018-06-06 15:10:00,51.08,51.08,51.01,51.07,29695.0,39.9964,39.9964,39.9415,39.9885,29695.0
2018-06-06 15:20:00,51.08,51.08,51.02,51.07,27031.0,39.9964,39.9964,39.9494,39.9885,27031.0
2018-06-06 15:30:00,51.07,51.07,50.99,50.99,43812.0,39.9885,39.9885,39.9259,39.9259,43812.0
2018-06-06 15:40:00,50.99,51.02,50.97,51.02,62369.0,39.9259,39.9494,39.9102,39.9494,62369.0
2018-06-06 15:50:00,51.02,51.05,50.91,51.01,269880.0,39.9494,39.9729,39.8632,39.9415,269880.0
2018-06-07 09:30:00,50.73,50.9,50.64,50.75,107161.0,40.074,40.2083,40.0029,40.0898,107161.0
2018-06-07 09:40:00,50.76,50.8,50.56,50.64,48339.0,40.0977,40.1293,39.9397,40.0029,48339.0
2018-06-07 09:50:00,50.64,50.71,50.53,50.54,58907.0,40.0029,40.0582,39.916,39.9239,58907.0
2018-06-07 10:00:00,50.54,50.55,50.37,50.44,68337.0,39.9239,39.9318,39.7897,39.845,68337.0
2018-06-07 10:10:00,50.44,50.54,50.44,50.49,54689.0,39.845,39.9239,39.845,39.8844,54689.0
2018-06-07 10:20:00,50.48,50.58,50.47,50.49,44349.0,39.8765,39.9555,39.8686,39.8844,44349.0
2018-06-07 10:30:00,50.5,50.76,50.5,50.66,75587.0,39.8923,40.0977,39.8923,40.0187,75587.0
2018-06-07 10:40:00,50.66,50.84,50.64,50.72,104189.0,40.0187,40.1609,40.0029,40.0661,104189.0
2018-06-07 10:50:00,50.72,50.74,50.63,50.65,38747.0,40.0661,40.0819,39.995,40.0108,38747.0
2018-06-07 11:00:00,50.65,50.67,50.57,50.58,48167.0,40.0108,40.0266,39.9476,39.9555,48167.0
2018-06-07 11:10:00,50.57,50.57,50.48,50.49,83159.0,39.9476,39.9476,39.8765,39.8844,83159.0
2018-06-07 11:20:00,50.49,50.52,50.47,50.49,75316.0,39.8844,39.9081,39.8686,39.8844,75316.0
2018-06-07 11:30:00,50.49,50.61,50.49,50.54,26850.0,39.8844,39.9792,39.8844,39.9239,26850.0
2018-06-07 11:40:00,50.54,50.55,50.47,50.49,27590.0,39.9239,39.9318,39.8686,39.8844,27590.0
2018-06-07 11:50:00,50.49,50.52,50.46,50.51,23372.0,39.8844,39.9081,39.8608,39.9002,23372.0
2018-06-07 12:00:00,50.51,50.67,50.48,50.67,53574.0,39.9002,40.0266,39.8765,40.0266,53574.0
2018-06-07 12:10:00,50.68,50.91,50.67,50.91,33329.0,40.0345,40.2162,40.0266,40.2162,33329.0
2018-06-07 12:20:00,50.91,50.91,50.84,50.9,37201.0,40.2162,40.2162,40.1609,40.2083,37201.0
2018-06-07 12:30:00,50.9,50.94,50.87,50.9,53265.0,40.2083,40.2399,40.1846,40.2083,53265.0
2018-06-07 12:40:00,50.9,50.98,50.88,50.97,53700.0,40.2083,40.2715,40.1925,40.2636,53700.0
2018-06-07 12:50:00,50.98,51.05,50.94,50.99,83387.0,40.2715,40.3268,40.2399,40.2794,83387.0
2018-06-07 13:00:00,50.99,51.1,50.98,51.07,31158.0,40.2794,40.3663,40.2715,40.3426,31158.0
2018-06-07 13:10:00,51.07,51.1,50.92,50.94,57674.0,40.3426,40.3663,40.2241,40.2399,57674.0
2018-06-07 13:20:00,50.94,50.95,50.78,50.8,27691.0,40.2399,40.2478,40.1135,40.1293,27691.0
2018-06-07 13:30:00,50.79,50.98,50.78,50.87,58407.0,40.1214,40.2715,40.1135,40.1846,58407.0
2018-06-07 13:40:00,50.86,50.91,50.81,50.88,25042.0,40.1767,40.2162,40.1372,40.1925,25042.0
2018-06-07 13:50:00,50.88,50.88,50.72,50.72,30081.0,40.1925,40.1925,40.0661,40.0661,30081.0
2018-06-07 14:00:00,50.72,50.79,50.72,50.77,34992.0,40.0661,40.1214,40.0661,40.1056,34992.0
2018-06-07 14:10:00,50.77,50.79,50.68,50.69,36769.0,40.1056,40.1214,40.0345,40.0424,36769.0
2018-06-07 14:20:00,50.69,50.82,50.67,50.77,35753.0,40.0424,40.1451,40.0266,40.1056,35753.0
2018-06-07 14:30:00,50.78,50.83,50.76,50.76,32994.0,40.1135,40.153,40.0977,40.0977,32994.0
2018-06-07 14:40:00,50.76,50.77,50.72,50.73,25423.0,40.0977,40.1056,40.0661,40.074,25423.0
2018-06-07 14:50:00,50.73,50.75,50.68,50.73,31144.0,40.074,40.0898,40.0345,40.074,31144.0
2018-06-07 15:00:00,50.74,50.75,50.56,50.57,71587.0,40.0819,40.0898,39.9397,39.9476,71587.0
2018-06-07 15:10:00,50.57,50.67,50.55,50.66,78120.0,39.9476,40.0266,39.9318,40.0187,78120.0
2018-06-07 15:20:00,50.66,50.82,50.65,50.82,83763.0,40.0187,40.1451,40.0108,40.1451,83763.0
2018-06-07 15:30:00,50.82,50.84,50.78,50.82,88792.0,40.1451,40.1609,40.1135,40.1451,88792.0
2018-06-07 15:40:00,50.82,50.83,50.75,50.83,206532.0,40.1451,40.153,40.0898,40.153,206532.0
2018-06-07 15:50:00,50.83,50.86,50.8,50.83,356758.0,40.153,40.1767,40.1293,40.153,356758.0
2018-06-08 09:30:00,50.89,51.04,50.81,51.01,54567.0,40.2004,40.3189,40.1372,40.2952,54567.0
2018-06-08 09:40:00,50.99,51.06,50.87,50.89,57909.0,40.2794,40.3347,40.1846,40.2004,57909.0
2018-06-08 09:50:00,50.89,51.01,50.87,51.0,53804.0,40.2004,40.2952,40.1846,40.2873,53804.0
2018-06-08 10:00:00,50.99,50.99,50.86,50.9,50519.0,40.2794,40.2794,40.1767,40.2083,50519.0
2018-06-08 10:10:00,50.9,50.93,50.77,50.84,56508.0,40.2083,40.232,40.1056,40.1609,56508.0
2018-06-08 10:20:00,50.84,50.88,50.8,50.84,29020.0,40.1609,40.1925,40.1293,40.1609,29020.0
2018-06-08 10:30:00,50.84,50.9,50.8,50.9,35330.0,40.1609,40.2083,40.1293,40.2083,35330.0
2018-06-08 10:40:00,50.9,50.94,50.88,50.89,41654.0,40.2083,40.2399,40.1925,40.2004,41654.0
2018-06-08 10:50:00,50.9,50.93,50.87,50.9,60888.0,40.2083,40.232,40.1846,40.2083,60888.0
2018-06-08 11:00:00,50.9,50.9,50.71,50.72,153767.0,40.2083,40.2083,40.0582,40.0661,153767.0
2018-06-08 11:10:00,50.72,50.72,50.6,50.62,57635.0,40.0661,40.0661,39.9713,39.9871,57635.0
2018-06-08 11:20:00,50.62,50.74,50.62,50.73,56116.0,39.9871,40.0819,39.9871,40.074,56116.0
2018-06-08 11:30:00,50.72,50.76,50.69,50.76,39689.0,40.0661,40.0977,40.0424,40.0977,39689.0
2018-06-08 11:40:00,50.76,50.77,50.69,50.7,44348.0,40.0977,40.1056,40.0424,40.0503,44348.0
2018-06-08 11:50:00,50.7,50.78,50.65,50.78,67066.0,40.0503,40.1135,40.0108,40.1135,67066.0
2018-06-08 12:00:00,50.77,50.77,50.7,50.73,13998.0,40.1056,40.1056,40.0503,40.074,13998.0
2018-06-08 12:10:00,50.73,50.79,50.7,50.77,21817.0,40.074,40.1214,40.0503,40.1056,21817.0
2018-06-08 12:20:00,50.78,50.87,50.77,50.86,25891.0,40.1135,40.1846,40.1056,40.1767,25891.0
2018-06-08 12:30:00,50.85,50.89,50.83,50.85,32023.0,40.1688,40.2004,40.153,40.1688,32023.0
2018-06-08 12:40:00,50.85,50.91,50.84,50.89,10488.0,40.1688,40.2162,40.1609,40.2004,10488.0
2018-06-08 12:50:00,50.89,50.95,50.87,50.94,38287.0,40.2004,40.2478,40.1846,40.2399,38287.0
2018-06-08 13:00:00,50.94,50.99,50.87,50.89,53291.0,40.2399,40.2794,40.1846,40.2004,53291.0
2018-06-08 13:10:00,50.9,50.9,50.81,50.81,12940.0,40.2083,40.2083,40.1372,40.1372,12940.0
2018-06-08 13:20:00,50.8,50.87,50.79,50.85,16671.0,40.1293,40.1846,40.1214,40.1688,16671.0
2018-06-08 13:30:00,50.85,50.87,50.83,50.85,21079.0,40.1688,40.1846,40.153,40.1688,21079.0
2018-06-08 13:40:00,50.85,50.88,50.83,50.86,30847.0,40.1688,40.1925,40.153,40.1767,30847.0
2018-06-08 13:50:00,50.86,50.88,50.82,50.85,68131.0,40.1767,40.1925,40.1451,40.1688,68131.0
2018-06-08 14:00:00,50.84,50.85,50.74,50.77,25404.0,40.1609,40.1688,40.0819,40.1056,25404.0
2018-06-08 14:10:00,50.77,50.8,50.76,50.78,19857.0,40.1056,40.1293,40.0977,40.1135,19857.0
2018-06-08 14:20:00,50.78,50.82,50.76,50.79,21828.0,40.1135,40.1451,40.0977,40.1214,21828.0
2018-06-08 14:30:00,50.78,50.79,50.75,50.76,30678.0,40.1135,40.1214,40.0898,40.0977,30678.0
2018-06-08 14:40:00,50.76,50.82,50.76,50.79,30240.0,40.0977,40.1451,40.0977,40.1214,30240.0
2018-06-08 14:50:00,50.79,50.82,50.78,50.79,40011.0,40.1214,40.1451,40.1135,40.1214,40011.0
2018-06-08 15:00:00,50.8,50.81,50.72,50.75,48547.0,40.1293,40.1372,40.0661,40.0898,48547.0
2018-06-08 15:10:00,50.75,50.8,50.75,50.79,35586.0,40.0898,40.1293,40.0898,40.1214,35586.0
2018-06-08 15:20:00,50.79,50.84,50.78,50.83,26400.0,40.1214,40.1609,40.1135,40.153,26400.0
2018-06-08 15:30:00,50.84,50.87,50.82,50.86,35525.0,40.1609,40.1846,40.1451,40.1767,35525.0
2018-06-08 15:40:00,50.87,50.91,50.82,50.82,87890.0,40.1846,40.2162,40.1451,40.1451,87890.0
2018-06-08 15:50:00,50.82,50.92,50.79,50.89,158260.0,40.1451,40.2241,40.1214,40.2004,158260.0
2018-06-11 09:30:00,51.05,51.07,50.82,50.84,60100.0,40.3268,40.3426,40.1451,40.1609,60100.0
2018-06-11 09:40:00,50.83,50.89,50.7,50.82,57529.0,40.153,40.2004,40.0503,40.1451,57529.0
2018-06-11 09:50:00,50.81,50.87,50.62,50.81,80691.0,40.1372,40.1846,39.9871,40.1372,80691.0
2018-06-11 10:00:00,50.81,50.92,50.76,50.92,57325.0,40.1372,40.2241,40.0977,40.2241,57325.0
2018-06-11 10:10:00,50.91,50.99,50.87,50.98,137336.0,40.2162,40.2794,40.1846,40.2715,137336.0
2018-06-11 10:20:00,50.98,50.99,50.81,50.84,48202.0,40.2715,40.2794,40.1372,40.1609,48202.0
2018-06-11 10:30:00,50.84,51.01,50.82,51.01,33232.0,40.1609,40.2952,40.1451,40.2952,33232.0
2018-06-11 10:40:00,51.01,51.15,51.01,51.1,55996.0,40.2952,40.4058,40.2952,40.3663,55996.0
2018-06-11 10:50:00,51.11,51.11,50.98,51.0,27610.0,40.3742,40.3742,40.2715,40.2873,27610.0
2018-06-11 11:00:00,50.99,51.05,50.92,50.92,37893.0,40.2794,40.3268,40.2241,40.2241,37893.0
2018-06-11 11:10:00,50.92,50.93,50.83,50.88,97511.0,40.2241,40.232,40.153,40.1925,97511.0
2018-06-11 11:20:00,50.88,50.94,50.84,50.94,26631.0,40.1925,40.2399,40.1609,40.2399,26631.0
2018-06-11 11:30:00,50.94,50.98,50.81,50.82,110036.0,40.2399,40.2715,40.1372,40.1451,110036.0
2018-06-11 11:40:00,50.82,50.82,50.74,50.8,37544.0,40.1451,40.1451,40.0819,40.1293,37544.0
2018-06-11 11:50:00,50.81,50.86,50.79,50.86,28627.0,40.1372,40.1767,40.1214,40.1767,28627.0
2018-06-11 12:00:00,50.85,50.89,50.84,50.89,24428.0,40.1688,40.2004,40.1609,40.2004,24428.0
2018-06-11 12:10:00,50.88,50.88,50.76,50.76,28848.0,40.1925,40.1925,40.0977,40.0977,28848.0
2018-06-11 12:20:00,50.76,50.78,50.71,50.76,40646.0,40.0977,40.1135,40.0582,40.0977,40646.0
2018-06-11 12:30:00,50.75,50.84,50.74,50.82,119580.0,40.0898,40.1609,40.0819,40.1451,119580.0
2018-06-11 12:40:00,50.81,50.86,50.64,50.65,63209.0,40.1372,40.1767,40.0029,40.0108,63209.0
2018-06-11 12:50:00,50.65,50.66,50.6,50.61,47778.0,40.0108,40.0187,39.9713,39.9792,47778.0
2018-06-11 13:00:00,50.61,50.71,50.6,50.67,123959.0,39.9792,40.0582,39.9713,40.0266,123959.0
2018-06-11 13:10:00,50.66,50.71,50.62,50.71,47087.0,40.0187,40.0582,39.9871,40.0582,47087.0
2018-06-11 13:20:00,50.7,50.71,50.67,50.67,26135.0,40.0503,40.0582,40.0266,40.0266,26135.0
2018-06-11 13:30:00,50.67,50.67,50.58,50.58,32424.0,40.0266,40.0266,39.9555,39.9555,32424.0
2018-06-11 13:40:00,50.58,50.63,50.56,50.62,36566.0,39.9555,39.995,39.9397,39.9871,36566.0
2018-06-11 13:50:00,50.62,50.63,50.56,50.63,36451.0,39.9871,39.995,39.9397,39.995,36451.0
2018-06-11 14:00:00,50.63,50.69,50.63,50.66,22538.0,39.995,40.0424,39.995,40.0187,22538.0
2018-06-11 14:10:00,50.65,50.66,50.61,50.66,23952.0,40.0108,40.0187,39.9792,40.0187,23952.0
2018-06-11 14:20:00,50.66,50.72,50.65,50.66,37771.0,40.0187,40.0661,40.0108,40.0187,37771.0
2018-06-11 14:30:00,50.66,50.72,50.66,50.68,32879.0,40.0187,40.0661,40.0187,40.0345,32879.0
2018-06-11 14:40:00,50.68,50.74,50.67,50.71,24279.0,40.0345,40.0819,40.0266,40.0582,24279.0
2018-06-11 14:50:00,50.7,50.73,50.69,50.73,31259.0,40.0503,40.074,40.0424,40.074,31259.0
2018-06-11 15:00:00,50.73,50.76,50.72,50.73,21716.0,40.074,40.0977,40.0661,40.074,21716.0
2018-06-11 15:10:00,50.74,50.8,50.72,50.79,36056.0,40.0819,40.1293,40.0661,40.1214,36056.0
2018-06-11 15:20:00,50.79,50.81,50.76,50.81,40808.0,40.1214,40.1372,40.0977,40.1372,40808.0
2018-06-11 15:30:00,50.8,50.86,50.8,50.86,57286.0,40.1293,40.1767,40.1293,40.1767,57286.0
2018-06-11 15:40:00,50.85,50.87,50.78,50.8,146088.0,40.1688,40.1846,40.1135,40.1293,146088.0
2018-06-11 15:50:00,50.79,50.85,50.78,50.81,264148.0,40.1214,40.1688,40.1135,40.1372,264148.0
2018-06-12 09:30:00,50.86,51.1,50.79,51.1,31029.0,40.1767,40.3663,40.1214,40.3663,31029.0
2018-06-12 09:40:00,51.1,51.16,50.98,51.14,36145.0,40.3663,40.4137,40.2715,40.3979,36145.0
2018-06-12 09:50:00,51.14,51.34,51.07,51.28,93157.0,40.3979,40.5559,40.3426,40.5085,93157.0
2018-06-12 10:00:00,51.27,51.33,51.23,51.33,32193.0,40.5006,40.548,40.469,40.548,32193.0
2018-06-12 10:10:00,51.33,51.55,51.31,51.5,41124.0,40.548,40.7218,40.5322,40.6823,41124.0
2018-06-12 10:20:00,51.5,51.7,51.49,51.69,38559.0,40.6823,40.8403,40.6744,40.8324,38559.0
2018-06-12 10:30:00,51.68,51.75,51.6,51.7,95612.0,40.8245,40.8798,40.7613,40.8403,95612.0
2018-06-12 10:40:00,51.7,51.72,51.49,51.54,79465.0,40.8403,40.8561,40.6744,40.7139,79465.0
2018-06-12 10:50:00,51.55,51.63,51.47,51.49,73933.0,40.7218,40.785,40.6586,40.6744,73933.0
2018-06-12 11:00:00,51.5,51.51,51.4,51.41,84951.0,40.6823,40.6902,40.6033,40.6112,84951.0
2018-06-12 11:10:00,51.41,51.51,51.41,51.49,60413.0,40.6112,40.6902,40.6112,40.6744,60413.0
2018-06-12 11:20:00,51.49,51.51,51.43,51.45,72372.0,40.6744,40.6902,40.627,40.6428,72372.0
2018-06-12 11:30:00,51.44,51.45,51.33,51.34,47943.0,40.6349,40.6428,40.548,40.5559,47943.0
2018-06-12 11:40:00,51.34,51.34,51.25,51.3,28627.0,40.5559,40.5559,40.4848,40.5243,28627.0
2018-06-12 11:50:00,51.3,51.33,51.22,51.33,22778.0,40.5243,40.548,40.4611,40.548,22778.0
2018-06-12 12:00:00,51.33,51.38,51.31,51.34,17724.0,40.548,40.5875,40.5322,40.5559,17724.0
2018-06-12 12:10:00,51.33,51.4,51.32,51.4,16072.0,40.548,40.6033,40.5401,40.6033,16072.0
2018-06-12 12:20:00,51.4,51.46,51.39,51.46,13979.0,40.6033,40.6507,40.5954,40.6507,13979.0
2018-06-12 12:30:00,51.46,51.52,51.43,51.51,19407.0,40.6507,40.6981,40.627,40.6902,19407.0
2018-06-12 12:40:00,51.52,51.57,51.52,51.57,16496.0,40.6981,40.7376,40.6981,40.7376,16496.0
2018-06-12 12:50:00,51.57,51.57,51.44,51.44,31837.0,40.7376,40.7376,40.6349,40.6349,31837.0
2018-06-12 13:00:00,51.44,51.46,51.4,51.44,15665.0,40.6349,40.6507,40.6033,40.6349,15665.0
2018-06-12 13:10:00,51.43,51.44,51.31,51.32,22250.0,40.627,40.6349,40.5322,40.5401,22250.0
2018-06-12 13:20:00,51.33,51.42,51.32,51.39,20910.0,40.548,40.6191,40.5401,40.5954,20910.0
2018-06-12 13:30:00,51.4,51.5,51.37,51.49,65860.0,40.6033,40.6823,40.5796,40.6744,65860.0
2018-06-12 13:40:00,51.48,51.6,51.47,51.6,28681.0,40.6665,40.7613,40.6586,40.7613,28681.0
2018-06-12 13:50:00,51.59,51.64,51.56,51.63,25360.0,40.7534,40.7929,40.7297,40.785,25360.0
2018-06-12 14:00:00,51.64,51.67,51.55,51.56,74175.0,40.7929,40.8166,40.7218,40.7297,74175.0
2018-06-12 14:10:00,51.57,51.68,51.57,51.66,29001.0,40.7376,40.8245,40.7376,40.8087,29001.0
2018-06-12 14:20:00,51.66,51.8,51.65,51.77,31452.0,40.8087,40.9193,40.8008,40.8956,31452.0
2018-06-12 14:30:00,51.78,51.79,51.73,51.76,64005.0,40.9035,40.9114,40.864,40.8877,64005.0
2018-06-12 14:40:00,51.76,51.79,51.74,51.76,38325.0,40.8877,40.9114,40.8719,40.8877,38325.0
2018-06-12 14:50:00,51.77,51.82,51.77,51.81,27109.0,40.8956,40.9351,40.8956,40.9272,27109.0
2018-06-12 15:00:00,51.82,51.87,51.81,51.86,81884.0,40.9351,40.9746,40.9272,40.9667,81884.0
2018-06-12 15:10:00,51.86,51.91,51.85,51.89,49153.0,40.9667,41.0062,40.9588,40.9904,49153.0
2018-06-12 15:20:00,51.89,51.93,51.82,51.87,93108.0,40.9904,41.022,40.9351,40.9746,93108.0
2018-06-12 15:30:00,51.87,51.91,51.86,51.88,75283.0,40.9746,41.0062,40.9667,40.9825,75283.0
2018-06-12 15:40:00,51.88,51.89,51.85,51.86,147290.0,40.9825,40.9904,40.9588,40.9667,147290.0
2018-06-12 15:50:00,51.86,51.99,51.85,51.92,215096.0,40.9667,41.0694,40.9588,41.0141,215096.0
2018-06-13 09:30:00,51.91,52.03,51.78,52.0,45842.0,41.0062,41.101,40.9035,41.0773,45842.0
2018-06-13 09:40:00,51.99,52.3,51.97,52.11,36287.0,41.0694,41.3143,41.0536,41.1642,36287.0
2018-06-13 09:50:00,52.12,52.32,52.11,52.18,54740.0,41.1721,41.3301,41.1642,41.2195,54740.0
2018-06-13 10:00:00,52.18,52.36,52.16,52.21,46566.0,41.2195,41.3617,41.2037,41.2432,46566.0
2018-06-13 10:10:00,52.22,52.24,52.06,52.09,47935.0,41.2511,41.2669,41.1247,41.1484,47935.0
2018-06-13 10:20:00,52.1,52.14,52.06,52.09,35689.0,41.1563,41.1879,41.1247,41.1484,35689.0
2018-06-13 10:30:00,52.09,52.09,51.96,52.0,45104.0,41.1484,41.1484,41.0457,41.0773,45104.0
2018-06-13 10:40:00,51.99,52.11,51.99,52.11,62132.0,41.0694,41.1642,41.0694,41.1642,62132.0
2018-06-13 10:50:00,52.12,52.15,52.11,52.15,35039.0,41.1721,41.1958,41.1642,41.1958,35039.0
2018-06-13 11:00:00,52.15,52.22,52.1,52.22,36420.0,41.1958,41.2511,41.1563,41.2511,36420.0
2018-06-13 11:10:00,52.22,52.22,52.13,52.16,32602.0,41.2511,41.2511,41.18,41.2037,32602.0
2018-06-13 11:20:00,52.17,52.17,51.99,51.99,25460.0,41.2116,41.2116,41.0694,41.0694,25460.0
2018-06-13 11:30:00,52.0,52.01,51.91,51.95,45116.0,41.0773,41.0852,41.0062,41.0378,45116.0
2018-06-13 11:40:00,51.94,51.95,51.87,51.9,40981.0,41.0299,41.0378,40.9746,40.9983,40981.0
2018-06-13 11:50:00,51.9,51.9,51.8,51.8,22871.0,40.9983,40.9983,40.9193,40.9193,22871.0
2018-06-13 12:00:00,51.8,51.87,51.8,51.84,33357.0,40.9193,40.9746,40.9193,40.9509,33357.0
2018-06-13 12:10:00,51.83,51.88,51.82,51.82,54917.0,40.943,40.9825,40.9351,40.9351,54917.0
2018-06-13 12:20:00,51.82,51.84,51.79,51.81,17079.0,40.9351,40.9509,40.9114,40.9272,17079.0
2018-06-13 12:30:00,51.81,51.89,51.79,51.88,17024.0,40.9272,40.9904,40.9114,40.9825,17024.0
2018-06-13 12:40:00,51.88,51.9,51.83,51.89,21644.0,40.9825,40.9983,40.943,40.9904,21644.0
2018-06-13 12:50:00,51.9,51.93,51.85,51.88,21722.0,40.9983,41.022,40.9588,40.9825,21722.0
2018-06-13 13:00:00,51.87,51.91,51.86,51.89,30589.0,40.9746,41.0062,40.9667,40.9904,30589.0
2018-06-13 13:10:00,51.89,51.96,51.89,51.95,20920.0,40.9904,41.0457,40.9904,41.0378,20920.0
2018-06-13 13:20:00,51.96,52.0,51.94,51.95,20476.0,41.0457,41.0773,41.0299,41.0378,20476.0
2018-06-13 13:30:00,51.94,51.98,51.91,51.98,41541.0,41.0299,41.0615,41.0062,41.0615,41541.0
2018-06-13 13:40:00,51.98,51.99,51.95,51.96,52001.0,41.0615,41.0694,41.0378,41.0457,52001.0
2018-06-13 13:50:00,51.96,51.98,51.88,51.92,34139.0,41.0457,41.0615,40.9825,41.0141,34139.0
2018-06-13 14:00:00,51.9,51.91,51.62,51.73,71468.0,40.9983,41.0062,40.7771,40.864,71468.0
2018-06-13 14:10:00,51.73,51.83,51.72,51.78,39145.0,40.864,40.943,40.8561,40.9035,39145.0
2018-06-13 14:20:00,51.77,51.89,51.76,51.86,31741.0,40.8956,40.9904,40.8877,40.9667,31741.0
2018-06-13 14:30:00,51.87,51.89,51.75,51.83,47682.0,40.9746,40.9904,40.8798,40.943,47682.0
2018-06-13 14:40:00,51.84,51.96,51.83,51.92,45144.0,40.9509,41.0457,40.943,41.0141,45144.0
2018-06-13 14:50:00,51.93,51.93,51.85,51.88,39900.0,41.022,41.022,40.9588,40.9825,39900.0
2018-06-13 15:00:00,51.88,52.0,51.88,51.97,46443.0,40.9825,41.0773,40.9825,41.0536,46443.0
2018-06-13 15:10:00,51.97,52.01,51.91,51.94,63935.0,41.0536,41.0852,41.0062,41.0299,63935.0
2018-06-13 15:20:00,51.93,51.94,51.87,51.9,64713.0,41.022,41.0299,40.9746,40.9983,64713.0
2018-06-13 15:30:00,51.91,51.99,51.89,51.98,74390.0,41.0062,41.0694,40.9904,41.0615,74390.0
2018-06-13 15:40:00,51.98,52.0,51.84,51.84,130265.0,41.0615,41.0773,40.9509,40.9509,130265.0
2018-06-13 15:50:00,51.85,51.9,51.73,51.79,287540.0,40.9588,40.9983,40.864,40.9114,287540.0
2018-06-14 09:30:00,51.78,52.04,51.62,52.03,67718.0,40.9035,41.1089,40.7771,41.101,67718.0
2018-06-14 09:40:00,52.02,52.08,51.88,51.88,78025.0,41.0931,41.1405,40.9825,40.9825,78025.0
2018-06-14 09:50:00,51.9,51.97,51.84,51.84,36754.0,40.9983,41.0536,40.9509,40.9509,36754.0
2018-06-14 10:00:00,51.83,51.85,51.75,51.82,29655.0,40.943,40.9588,40.8798,40.9351,29655.0
2018-06-14 10:10:00,51.83,51.98,51.83,51.98,33116.0,40.943,41.0615,40.943,41.0615,33116.0
2018-06-14 10:20:00,51.98,52.0,51.88,51.93,39839.0,41.0615,41.0773,40.9825,41.022,39839.0
2018-06-14 10:30:00,51.94,51.98,51.86,51.89,24159.0,41.0299,41.0615,40.9667,40.9904,24159.0
2018-06-14 10:40:00,51.89,51.93,51.81,51.92,23840.0,40.9904,41.022,40.9272,41.0141,23840.0
2018-06-14 10:50:00,51.93,52.04,51.87,52.04,48470.0,41.022,41.1089,40.9746,41.1089,48470.0
2018-06-14 11:00:00,52.05,52.16,52.04,52.06,39161.0,41.1168,41.2037,41.1089,41.1247,39161.0
2018-06-14 11:10:00,52.06,52.16,52.02,52.13,24217.0,41.1247,41.2037,41.0931,41.18,24217.0
2018-06-14 11:20:00,52.13,52.13,52.03,52.08,55986.0,41.18,41.18,41.101,41.1405,55986.0
2018-06-14 11:30:00,52.07,52.1,51.97,51.97,57944.0,41.1326,41.1563,41.0536,41.0536,57944.0
2018-06-14 11:40:00,51.98,52.05,51.92,52.01,105652.0,41.0615,41.1168,41.0141,41.0852,105652.0
2018-06-14 11:50:00,52.0,52.1,51.98,52.07,95282.0,41.0773,41.1563,41.0615,41.1326,95282.0
2018-06-14 12:00:00,52.06,52.18,52.05,52.18,20866.0,41.1247,41.2195,41.1168,41.2195,20866.0
2018-06-14 12:10:00,52.19,52.22,52.16,52.22,25485.0,41.2274,41.2511,41.2037,41.2511,25485.0
2018-06-14 12:20:00,52.22,52.27,52.2,52.21,23294.0,41.2511,41.2906,41.2353,41.2432,23294.0
2018-06-14 12:30:00,52.21,52.26,52.13,52.18,27275.0,41.2432,41.2827,41.18,41.2195,27275.0
2018-06-14 12:40:00,52.18,52.22,52.17,52.18,16040.0,41.2195,41.2511,41.2116,41.2195,16040.0
2018-06-14 12:50:00,52.19,52.21,52.14,52.2,38766.0,41.2274,41.2432,41.1879,41.2353,38766.0
2018-06-14 13:00:00,52.2,52.2,52.16,52.19,11601.0,41.2353,41.2353,41.2037,41.2274,11601.0
2018-06-14 13:10:00,52.19,52.2,52.11,52.12,17745.0,41.2274,41.2353,41.1642,41.1721,17745.0
2018-06-14 13:20:00,52.13,52.19,52.12,52.16,11693.0,41.18,41.2274,41.1721,41.2037,11693.0
2018-06-14 13:30:00,52.16,52.17,52.06,52.09,25988.0,41.2037,41.2116,41.1247,41.1484,25988.0
2018-06-14 13:40:00,52.09,52.1,52.03,52.03,18980.0,41.1484,41.1563,41.101,41.101,18980.0
2018-06-14 13:50:00,52.04,52.11,52.04,52.05,12701.0,41.1089,41.1642,41.1089,41.1168,12701.0
2018-06-14 14:00:00,52.05,52.12,52.04,52.1,12144.0,41.1168,41.1721,41.1089,41.1563,12144.0
2018-06-14 14:10:00,52.09,52.13,52.06,52.08,15641.0,41.1484,41.18,41.1247,41.1405,15641.0
2018-06-14 14:20:00,52.08,52.08,52.01,52.03,25868.0,41.1405,41.1405,41.0852,41.101,25868.0
2018-06-14 14:30:00,52.04,52.06,52.02,52.05,13627.0,41.1089,41.1247,41.0931,41.1168,13627.0
2018-06-14 14:40:00,52.04,52.15,52.04,52.15,21353.0,41.1089,41.1958,41.1089,41.1958,21353.0
2018-06-14 14:50:00,52.14,52.17,52.12,52.15,19396.0,41.1879,41.2116,41.1721,41.1958,19396.0
2018-06-14 15:00:00,52.16,52.18,52.1,52.11,26560.0,41.2037,41.2195,41.1563,41.1642,26560.0
2018-06-14 15:10:00,52.12,52.14,52.08,52.09,31019.0,41.1721,41.1879,41.1405,41.1484,31019.0
2018-06-14 15:20:00,52.09,52.11,52.08,52.1,20813.0,41.1484,41.1642,41.1405,41.1563,20813.0
2018-06-14 15:30:00,52.1,52.15,52.09,52.1,45438.0,41.1563,41.1958,41.1484,41.1563,45438.0
2018-06-14 15:40:00,52.1,52.17,52.09,52.16,105796.0,41.1563,41.2116,41.1484,41.2037,105796.0
2018-06-14 15:50:00,52.15,52.25,52.13,52.23,224512.0,41.1958,41.2748,41.18,41.259,224512.0
2018-06-15 09:30:00,52.13,52.14,51.75,51.75,887710.0,41.18,41.1879,40.8798,40.8798,887710.0
2018-06-15 09:40:00,51.75,51.92,51.61,51.65,66222.0,40.8798,41.0141,40.7692,40.8008,66222.0
2018-06-15 09:50:00,51.64,51.98,51.64,51.96,63711.0,40.7929,41.0615,40.7929,41.0457,63711.0
2018-06-15 10:00:00,51.95,52.29,51.94,52.23,58034.0,41.0378,41.3064,41.0299,41.259,58034.0
2018-06-15 10:10:00,52.23,52.26,52.14,52.2,39693.0,41.259,41.2827,41.1879,41.2353,39693.0
2018-06-15 10:20:00,52.21,52.23,52.11,52.21,37104.0,41.2432,41.259,41.1642,41.2432,37104.0
2018-06-15 10:30:00,52.21,52.37,52.2,52.24,53031.0,41.2432,41.3695,41.2353,41.2669,53031.0
2018-06-15 10:40:00,52.24,52.24,52.02,52.04,29411.0,41.2669,41.2669,41.0931,41.1089,29411.0
2018-06-15 10:50:00,52.05,52.17,52.05,52.08,27206.0,41.1168,41.2116,41.1168,41.1405,27206.0
2018-06-15 11:00:00,52.08,52.21,52.05,52.19,28528.0,41.1405,41.2432,41.1168,41.2274,28528.0
2018-06-15 11:10:00,52.2,52.23,52.17,52.19,29050.0,41.2353,41.259,41.2116,41.2274,29050.0
2018-06-15 11:20:00,52.2,52.2,52.13,52.15,23728.0,41.2353,41.2353,41.18,41.1958,23728.0
2018-06-15 11:30:00,52.15,52.24,52.12,52.21,23312.0,41.1958,41.2669,41.1721,41.2432,23312.0
2018-06-15 11:40:00,52.2,52.24,52.15,52.18,28221.0,41.2353,41.2669,41.1958,41.2195,28221.0
2018-06-15 11:50:00,52.17,52.23,52.16,52.21,25036.0,41.2116,41.259,41.2037,41.2432,25036.0
2018-06-15 12:00:00,52.2,52.23,52.11,52.12,21588.0,41.2353,41.259,41.1642,41.1721,21588.0
2018-06-15 12:10:00,52.11,52.12,52.07,52.09,14234.0,41.1642,41.1721,41.1326,41.1484,14234.0
2018-06-15 12:20:00,52.1,52.12,52.03,52.03,30961.0,41.1563,41.1721,41.101,41.101,30961.0
2018-06-15 12:30:00,52.04,52.1,52.02,52.05,36449.0,41.1089,41.1563,41.0931,41.1168,36449.0
2018-06-15 12:40:00,52.04,52.06,52.0,52.06,17014.0,41.1089,41.1247,41.0773,41.1247,17014.0
2018-06-15 12:50:00,52.07,52.11,52.07,52.11,13401.0,41.1326,41.1642,41.1326,41.1642,13401.0
2018-06-15 13:00:00,52.11,52.13,52.05,52.05,15211.0,41.1642,41.18,41.1168,41.1168,15211.0
2018-06-15 13:10:00,52.05,52.12,52.03,52.09,12302.0,41.1168,41.1721,41.101,41.1484,12302.0
2018-06-15 13:20:00,52.08,52.08,52.04,52.08,10199.0,41.1405,41.1405,41.1089,41.1405,10199.0
2018-06-15 13:30:00,52.08,52.11,52.06,52.1,11226.0,41.1405,41.1642,41.1247,41.1563,11226.0
2018-06-15 13:40:00,52.1,52.17,52.09,52.15,7782.0,41.1563,41.2116,41.1484,41.1958,7782.0
2018-06-15 13:50:00,52.16,52.19,52.14,52.15,15373.0,41.2037,41.2274,41.1879,41.1958,15373.0
2018-06-15 14:00:00,52.15,52.16,52.12,52.16,12553.0,41.1958,41.2037,41.1721,41.2037,12553.0
2018-06-15 14:10:00,52.16,52.18,52.12,52.18,28716.0,41.2037,41.2195,41.1721,41.2195,28716.0
2018-06-15 14:20:00,52.19,52.29,52.18,52.29,15453.0,41.2274,41.3064,41.2195,41.3064,15453.0
2018-06-15 14:30:00,52.3,52.34,52.27,52.29,14261.0,41.3143,41.3459,41.2906,41.3064,14261.0
2018-06-15 14:40:00,52.28,52.32,52.27,52.27,85027.0,41.2985,41.3301,41.2906,41.2906,85027.0
2018-06-15 14:50:00,52.26,52.33,52.26,52.27,13305.0,41.2827,41.338,41.2827,41.2906,13305.0
2018-06-15 15:00:00,52.27,52.31,52.27,52.28,12540.0,41.2906,41.3222,41.2906,41.2985,12540.0
2018-06-15 15:10:00,52.28,52.28,52.19,52.2,23565.0,41.2985,41.2985,41.2274,41.2353,23565.0
2018-06-15 15:20:00,52.21,52.28,52.19,52.26,22312.0,41.2432,41.2985,41.2274,41.2827,22312.0
2018-06-15 15:30:00,52.26,52.33,52.24,52.33,40040.0,41.2827,41.338,41.2669,41.338,40040.0
2018-06-15 15:40:00,52.33,52.57,52.33,52.54,148553.0,41.338,41.5275,41.338,41.5038,148553.0
2018-06-15 15:50:00,52.54,52.57,52.49,52.53,308796.0,41.5038,41.5275,41.4643,41.4959,308796.0
2018-06-18 09:30:00,52.54,52.73,52.41,52.59,73608.0,41.5038,41.6539,41.4011,41.5433,73608.0
2018-06-18 09:40:00,52.57,52.68,52.46,52.6,24212.0,41.5275,41.6144,41.4406,41.5512,24212.0
2018-06-18 09:50:00,52.58,52.64,52.51,52.61,26177.0,41.5354,41.5828,41.4801,41.5591,26177.0
2018-06-18 10:00:00,52.62,52.7,52.54,52.55,43461.0,41.567,41.6302,41.5038,41.5117,43461.0
2018-06-18 10:10:00,52.55,52.67,52.52,52.66,68050.0,41.5117,41.6065,41.488,41.5986,68050.0
2018-06-18 10:20:00,52.66,52.95,52.64,52.95,46589.0,41.5986,41.8277,41.5828,41.8277,46589.0
2018-06-18 10:30:00,52.96,52.99,52.82,52.9,59279.0,41.8356,41.8593,41.725,41.7882,59279.0
2018-06-18 10:40:00,52.89,53.04,52.85,53.04,62541.0,41.7803,41.8988,41.7487,41.8988,62541.0
2018-06-18 10:50:00,53.04,53.04,52.88,52.94,168481.0,41.8988,41.8988,41.7724,41.8198,168481.0
2018-06-18 11:00:00,52.95,52.95,52.83,52.92,72918.0,41.8277,41.8277,41.7329,41.804,72918.0
2018-06-18 11:10:00,52.91,52.91,52.82,52.88,46015.0,41.7961,41.7961,41.725,41.7724,46015.0
2018-06-18 11:20:00,52.89,52.9,52.81,52.88,27834.0,41.7803,41.7882,41.7171,41.7724,27834.0
2018-06-18 11:30:00,52.87,52.87,52.76,52.76,18447.0,41.7645,41.7645,41.6776,41.6776,18447.0
2018-06-18 11:40:00,52.76,52.87,52.76,52.85,29667.0,41.6776,41.7645,41.6776,41.7487,29667.0
2018-06-18 11:50:00,52.84,52.84,52.76,52.77,20286.0,41.7408,41.7408,41.6776,41.6855,20286.0
2018-06-18 12:00:00,52.76,52.77,52.71,52.76,19821.0,41.6776,41.6855,41.6381,41.6776,19821.0
2018-06-18 12:10:00,52.76,52.77,52.71,52.71,21014.0,41.6776,41.6855,41.6381,41.6381,21014.0
2018-06-18 12:20:00,52.71,52.72,52.63,52.63,18975.0,41.6381,41.646,41.5749,41.5749,18975.0
2018-06-18 12:30:00,52.62,52.68,52.6,52.68,19167.0,41.567,41.6144,41.5512,41.6144,19167.0
2018-06-18 12:40:00,52.67,52.73,52.65,52.71,17404.0,41.6065,41.6539,41.5907,41.6381,17404.0
2018-06-18 12:50:00,52.7,52.75,52.69,52.75,19294.0,41.6302,41.6697,41.6223,41.6697,19294.0
2018-06-18 13:00:00,52.75,52.77,52.72,52.75,20826.0,41.6697,41.6855,41.646,41.6697,20826.0
2018-06-18 13:10:00,52.75,52.8,52.74,52.79,23734.0,41.6697,41.7092,41.6618,41.7013,23734.0
2018-06-18 13:20:00,52.79,52.84,52.76,52.78,26234.0,41.7013,41.7408,41.6776,41.6934,26234.0
2018-06-18 13:30:00,52.78,52.8,52.76,52.77,20268.0,41.6934,41.7092,41.6776,41.6855,20268.0
2018-06-18 13:40:00,52.76,52.79,52.75,52.77,10901.0,41.6776,41.7013,41.6697,41.6855,10901.0
2018-06-18 13:50:00,52.77,52.79,52.74,52.75,13071.0,41.6855,41.7013,41.6618,41.6697,13071.0
2018-06-18 14:00:00,52.74,52.74,52.68,52.71,21602.0,41.6618,41.6618,41.6144,41.6381,21602.0
2018-06-18 14:10:00,52.71,52.76,52.71,52.75,37630.0,41.6381,41.6776,41.6381,41.6697,37630.0
2018-06-18 14:20:00,52.76,52.78,52.71,52.71,27038.0,41.6776,41.6934,41.6381,41.6381,27038.0
2018-06-18 14:30:00,52.72,52.74,52.71,52.74,27240.0,41.646,41.6618,41.6381,41.6618,27240.0
2018-06-18 14:40:00,52.74,52.75,52.7,52.73,25859.0,41.6618,41.6697,41.6302,41.6539,25859.0
2018-06-18 14:50:00,52.73,52.76,52.69,52.71,20997.0,41.6539,41.6776,41.6223,41.6381,20997.0
2018-06-18 15:00:00,52.71,52.75,52.69,52.74,20493.0,41.6381,41.6697,41.6223,41.6618,20493.0
2018-06-18 15:10:00,52.75,52.84,52.73,52.84,29167.0,41.6697,41.7408,41.6539,41.7408,29167.0
2018-06-18 15:20:00,52.84,52.86,52.75,52.78,24839.0,41.7408,41.7566,41.6697,41.6934,24839.0
2018-06-18 15:30:00,52.78,52.82,52.76,52.78,34293.0,41.6934,41.725,41.6776,41.6934,34293.0
2018-06-18 15:40:00,52.77,52.82,52.71,52.8,57656.0,41.6855,41.725,41.6381,41.7092,57656.0
2018-06-18 15:50:00,52.8,52.88,52.78,52.85,157165.0,41.7092,41.7724,41.6934,41.7487,157165.0
2018-06-19 09:30:00,52.81,53.22,52.69,52.83,88161.0,41.7171,42.041,41.6223,41.7329,88161.0
2018-06-19 09:40:00,52.83,53.09,52.83,53.0,104989.0,41.7329,41.9383,41.7329,41.8672,104989.0
2018-06-19 09:50:00,52.99,53.05,52.78,52.78,160067.0,41.8593,41.9067,41.6934,41.6934,160067.0
2018-06-19 10:00:00,52.78,53.13,52.78,53.08,71135.0,41.6934,41.9699,41.6934,41.9304,71135.0
2018-06-19 10:10:00,53.1,53.14,53.03,53.1,49289.0,41.9462,41.9778,41.8909,41.9462,49289.0
2018-06-19 10:20:00,53.11,53.19,53.03,53.19,48221.0,41.9541,42.0173,41.8909,42.0173,48221.0
2018-06-19 10:30:00,53.19,53.25,53.14,53.17,179721.0,42.0173,42.0647,41.9778,42.0015,179721.0
2018-06-19 10:40:00,53.16,53.21,52.95,53.01,187744.0,41.9936,42.0331,41.8277,41.8751,187744.0
2018-06-19 10:50:00,53.01,53.01,52.85,52.94,80111.0,41.8751,41.8751,41.7487,41.8198,80111.0
2018-06-19 11:00:00,52.95,52.99,52.79,52.79,68765.0,41.8277,41.8593,41.7013,41.7013,68765.0
2018-06-19 11:10:00,52.79,52.79,52.61,52.62,85550.0,41.7013,41.7013,41.5591,41.567,85550.0
2018-06-19 11:20:00,52.62,52.63,52.56,52.6,85334.0,41.567,41.5749,41.5196,41.5512,85334.0
2018-06-19 11:30:00,52.61,52.66,52.48,52.48,67917.0,41.5591,41.5986,41.4564,41.4564,67917.0
2018-06-19 11:40:00,52.49,52.51,52.39,52.47,61820.0,41.4643,41.4801,41.3853,41.4485,61820.0
2018-06-19 11:50:00,52.46,52.5,52.41,52.41,46780.0,41.4406,41.4722,41.4011,41.4011,46780.0
2018-06-19 12:00:00,52.41,52.41,52.29,52.29,50226.0,41.4011,41.4011,41.3064,41.3064,50226.0
2018-06-19 12:10:00,52.29,52.36,52.25,52.26,44768.0,41.3064,41.3617,41.2748,41.2827,44768.0
2018-06-19 12:20:00,52.26,52.26,52.16,52.22,35670.0,41.2827,41.2827,41.2037,41.2511,35670.0
2018-06-19 12:30:00,52.22,52.28,52.19,52.26,42488.0,41.2511,41.2985,41.2274,41.2827,42488.0
2018-06-19 12:40:00,52.26,52.26,52.21,52.21,41139.0,41.2827,41.2827,41.2432,41.2432,41139.0
2018-06-19 12:50:00,52.21,52.29,52.21,52.27,38937.0,41.2432,41.3064,41.2432,41.2906,38937.0
2018-06-19 13:00:00,52.27,52.37,52.27,52.35,31536.0,41.2906,41.3695,41.2906,41.3538,31536.0
2018-06-19 13:10:00,52.35,52.36,52.29,52.35,29579.0,41.3538,41.3617,41.3064,41.3538,29579.0
2018-06-19 13:20:00,52.35,52.35,52.29,52.3,28144.0,41.3538,41.3538,41.3064,41.3143,28144.0
2018-06-19 13:30:00,52.29,52.32,52.21,52.3,38272.0,41.3064,41.3301,41.2432,41.3143,38272.0
2018-06-19 13:40:00,52.3,52.34,52.28,52.33,31724.0,41.3143,41.3459,41.2985,41.338,31724.0
2018-06-19 13:50:00,52.33,52.45,52.33,52.45,31034.0,41.338,41.4327,41.338,41.4327,31034.0
2018-06-19 14:00:00,52.44,52.53,52.44,52.53,30160.0,41.4248,41.4959,41.4248,41.4959,30160.0
2018-06-19 14:10:00,52.52,52.65,52.52,52.64,29853.0,41.488,41.5907,41.488,41.5828,29853.0
2018-06-19 14:20:00,52.63,52.66,52.59,52.6,45051.0,41.5749,41.5986,41.5433,41.5512,45051.0
2018-06-19 14:30:00,52.59,52.59,52.54,52.54,32491.0,41.5433,41.5433,41.5038,41.5038,32491.0
2018-06-19 14:40:00,52.53,52.56,52.51,52.56,28745.0,41.4959,41.5196,41.4801,41.5196,28745.0
2018-06-19 14:50:00,52.56,52.71,52.55,52.67,44863.0,41.5196,41.6381,41.5117,41.6065,44863.0
2018-06-19 15:00:00,52.67,52.73,52.67,52.73,50676.0,41.6065,41.6539,41.6065,41.6539,50676.0
2018-06-19 15:10:00,52.74,52.74,52.68,52.7,44806.0,41.6618,41.6618,41.6144,41.6302,44806.0
2018-06-19 15:20:00,52.7,52.71,52.62,52.66,48744.0,41.6302,41.6381,41.567,41.5986,48744.0
2018-06-19 15:30:00,52.66,52.72,52.63,52.69,60808.0,41.5986,41.646,41.5749,41.6223,60808.0
2018-06-19 15:40:00,52.69,52.75,52.68,52.72,122340.0,41.6223,41.6697,41.6144,41.646,122340.0
2018-06-19 15:50:00,52.72,52.89,52.71,52.86,281262.0,41.646,41.7803,41.6381,41.7566,281262.0
2018-06-20 09:30:00,52.89,53.02,52.6,52.79,110842.0,41.7803,41.883,41.5512,41.7013,110842.0
2018-06-20 09:40:00,52.78,52.85,52.6,52.71,117768.0,41.6934,41.7487,41.5512,41.6381,117768.0
2018-06-20 09:50:00,52.71,52.77,52.61,52.77,125520.0,41.6381,41.6855,41.5591,41.6855,125520.0
2018-06-20 10:00:00,52.77,52.91,52.77,52.81,88835.0,41.6855,41.7961,41.6855,41.7171,88835.0
2018-06-20 10:10:00,52.81,52.92,52.79,52.88,107875.0,41.7171,41.804,41.7013,41.7724,107875.0
2018-06-20 10:20:00,52.89,52.89,52.77,52.89,92378.0,41.7803,41.7803,41.6855,41.7803,92378.0
2018-06-20 10:30:00,52.88,52.97,52.86,52.95,91924.0,41.7724,41.8435,41.7566,41.8277,91924.0
2018-06-20 10:40:00,52.94,53.0,52.92,52.99,57753.0,41.8198,41.8672,41.804,41.8593,57753.0
2018-06-20 10:50:00,52.99,53.02,52.88,52.91,72726.0,41.8593,41.883,41.7724,41.7961,72726.0
2018-06-20 11:00:00,52.9,52.96,52.87,52.93,59612.0,41.7882,41.8356,41.7645,41.8119,59612.0
2018-06-20 11:10:00,52.93,53.02,52.93,52.99,110353.0,41.8119,41.883,41.8119,41.8593,110353.0
2018-06-20 11:20:00,52.98,53.06,52.94,53.05,51754.0,41.8514,41.9146,41.8198,41.9067,51754.0
2018-06-20 11:30:00,53.06,53.07,52.96,53.0,53795.0,41.9146,41.9225,41.8356,41.8672,53795.0
2018-06-20 11:40:00,53.0,53.0,52.91,52.96,70180.0,41.8672,41.8672,41.7961,41.8356,70180.0
2018-06-20 11:50:00,52.95,53.04,52.92,52.98,78086.0,41.8277,41.8988,41.804,41.8514,78086.0
2018-06-20 12:00:00,52.98,53.01,52.94,53.0,39797.0,41.8514,41.8751,41.8198,41.8672,39797.0
2018-06-20 12:10:00,53.0,53.03,52.98,53.0,21398.0,41.8672,41.8909,41.8514,41.8672,21398.0
2018-06-20 12:20:00,53.0,53.02,52.96,53.0,35216.0,41.8672,41.883,41.8356,41.8672,35216.0
2018-06-20 12:30:00,53.0,53.03,52.99,53.01,32482.0,41.8672,41.8909,41.8593,41.8751,32482.0
2018-06-20 12:40:00,53.01,53.05,52.99,53.05,27534.0,41.8751,41.9067,41.8593,41.9067,27534.0
2018-06-20 12:50:00,53.04,53.07,53.0,53.07,19251.0,41.8988,41.9225,41.8672,41.9225,19251.0
2018-06-20 13:00:00,53.07,53.07,53.02,53.02,21278.0,41.9225,41.9225,41.883,41.883,21278.0
2018-06-20 13:10:00,53.02,53.06,53.02,53.05,20569.0,41.883,41.9146,41.883,41.9067,20569.0
2018-06-20 13:20:00,53.04,53.05,52.98,53.01,36772.0,41.8988,41.9067,41.8514,41.8751,36772.0
2018-06-20 13:30:00,53.01,53.02,52.94,52.98,33591.0,41.8751,41.883,41.8198,41.8514,33591.0
2018-06-20 13:40:00,52.97,53.04,52.97,53.03,22090.0,41.8435,41.8988,41.8435,41.8909,22090.0
2018-06-20 13:50:00,53.03,53.07,53.02,53.05,20189.0,41.8909,41.9225,41.883,41.9067,20189.0
2018-06-20 14:00:00,53.05,53.06,53.0,53.0,18350.0,41.9067,41.9146,41.8672,41.8672,18350.0
2018-06-20 14:10:00,52.99,53.05,52.98,53.03,50625.0,41.8593,41.9067,41.8514,41.8909,50625.0
2018-06-20 14:20:00,53.03,53.03,52.98,53.02,24728.0,41.8909,41.8909,41.8514,41.883,24728.0
2018-06-20 14:30:00,53.01,53.03,52.96,52.97,170141.0,41.8751,41.8909,41.8356,41.8435,170141.0
2018-06-20 14:40:00,52.96,52.98,52.93,52.95,89924.0,41.8356,41.8514,41.8119,41.8277,89924.0
2018-06-20 14:50:00,52.96,53.01,52.94,53.0,133582.0,41.8356,41.8751,41.8198,41.8672,133582.0
2018-06-20 15:00:00,53.0,53.03,52.97,53.01,39629.0,41.8672,41.8909,41.8435,41.8751,39629.0
2018-06-20 15:10:00,53.01,53.05,52.99,53.03,23492.0,41.8751,41.9067,41.8593,41.8909,23492.0
2018-06-20 15:20:00,53.02,53.07,53.02,53.03,26603.0,41.883,41.9225,41.883,41.8909,26603.0
2018-06-20 15:30:00,53.03,53.05,52.98,52.99,59906.0,41.8909,41.9067,41.8514,41.8593,59906.0
2018-06-20 15:40:00,52.98,53.02,52.98,53.02,99458.0,41.8514,41.883,41.8514,41.883,99458.0
2018-06-20 15:50:00,53.02,53.07,52.99,53.06,256130.0,41.883,41.9225,41.8593,41.9146,256130.0
2018-06-21 09:30:00,52.95,53.09,52.89,53.06,120333.0,41.8277,41.9383,41.7803,41.9146,120333.0
2018-06-21 09:40:00,53.07,53.16,52.96,53.0,29808.0,41.9225,41.9936,41.8356,41.8672,29808.0
2018-06-21 09:50:00,52.99,53.14,52.96,53.01,59599.0,41.8593,41.9778,41.8356,41.8751,59599.0
2018-06-21 10:00:00,53.01,53.13,53.0,53.11,65362.0,41.8751,41.9699,41.8672,41.9541,65362.0
2018-06-21 10:10:00,53.11,53.24,53.02,53.22,46627.0,41.9541,42.0568,41.883,42.041,46627.0
2018-06-21 10:20:00,53.22,53.28,53.13,53.22,42471.0,42.041,42.0884,41.9699,42.041,42471.0
2018-06-21 10:30:00,53.21,53.21,53.1,53.19,44991.0,42.0331,42.0331,41.9462,42.0173,44991.0
2018-06-21 10:40:00,53.18,53.41,53.15,53.39,75168.0,42.0094,42.1911,41.9857,42.1753,75168.0
2018-06-21 10:50:00,53.4,53.4,53.23,53.25,70105.0,42.1832,42.1832,42.0489,42.0647,70105.0
2018-06-21 11:00:00,53.26,53.36,53.24,53.3,71185.0,42.0726,42.1516,42.0568,42.1042,71185.0
2018-06-21 11:10:00,53.29,53.32,53.21,53.26,162875.0,42.0963,42.12,42.0331,42.0726,162875.0
2018-06-21 11:20:00,53.27,53.28,53.15,53.24,121574.0,42.0805,42.0884,41.9857,42.0568,121574.0
2018-06-21 11:30:00,53.23,53.3,53.23,53.26,40182.0,42.0489,42.1042,42.0489,42.0726,40182.0
2018-06-21 11:40:00,53.26,53.28,53.14,53.15,30717.0,42.0726,42.0884,41.9778,41.9857,30717.0
2018-06-21 11:50:00,53.14,53.14,52.98,52.99,43775.0,41.9778,41.9778,41.8514,41.8593,43775.0
2018-06-21 12:00:00,52.98,53.1,52.97,52.99,38908.0,41.8514,41.9462,41.8435,41.8593,38908.0
2018-06-21 12:10:00,52.99,53.0,52.94,53.0,20591.0,41.8593,41.8672,41.8198,41.8672,20591.0
2018-06-21 12:20:00,53.01,53.01,52.94,52.94,26901.0,41.8751,41.8751,41.8198,41.8198,26901.0
2018-06-21 12:30:00,52.95,53.07,52.91,53.07,83751.0,41.8277,41.9225,41.7961,41.9225,83751.0
2018-06-21 12:40:00,53.07,53.13,53.02,53.03,30760.0,41.9225,41.9699,41.883,41.8909,30760.0
2018-06-21 12:50:00,53.03,53.07,53.01,53.03,18651.0,41.8909,41.9225,41.8751,41.8909,18651.0
2018-06-21 13:00:00,53.04,53.06,52.99,53.0,21405.0,41.8988,41.9146,41.8593,41.8672,21405.0
2018-06-21 13:10:00,53.0,53.06,52.99,53.04,12889.0,41.8672,41.9146,41.8593,41.8988,12889.0
2018-06-21 13:20:00,53.04,53.08,53.03,53.05,37765.0,41.8988,41.9304,41.8909,41.9067,37765.0
2018-06-21 13:30:00,53.05,53.06,53.02,53.05,45373.0,41.9067,41.9146,41.883,41.9067,45373.0
2018-06-21 13:40:00,53.04,53.12,53.02,53.12,26349.0,41.8988,41.962,41.883,41.962,26349.0
2018-06-21 13:50:00,53.12,53.15,53.08,53.14,22751.0,41.962,41.9857,41.9304,41.9778,22751.0
2018-06-21 14:00:00,53.15,53.18,53.1,53.15,34153.0,41.9857,42.0094,41.9462,41.9857,34153.0
2018-06-21 14:10:00,53.15,53.22,53.13,53.15,23733.0,41.9857,42.041,41.9699,41.9857,23733.0
2018-06-21 14:20:00,53.15,53.17,53.1,53.16,20937.0,41.9857,42.0015,41.9462,41.9936,20937.0
2018-06-21 14:30:00,53.16,53.17,53.03,53.04,53240.0,41.9936,42.0015,41.8909,41.8988,53240.0
2018-06-21 14:40:00,53.05,53.09,53.01,53.01,87442.0,41.9067,41.9383,41.8751,41.8751,87442.0
2018-06-21 14:50:00,53.01,53.07,52.93,53.04,122996.0,41.8751,41.9225,41.8119,41.8988,122996.0
2018-06-21 15:00:00,53.04,53.05,52.94,52.96,103780.0,41.8988,41.9067,41.8198,41.8356,103780.0
2018-06-21 15:10:00,52.96,53.04,52.96,53.0,112133.0,41.8356,41.8988,41.8356,41.8672,112133.0
2018-06-21 15:20:00,53.0,53.07,52.98,53.04,73956.0,41.8672,41.9225,41.8514,41.8988,73956.0
2018-06-21 15:30:00,53.04,53.06,52.98,53.05,96272.0,41.8988,41.9146,41.8514,41.9067,96272.0
2018-06-21 15:40:00,53.05,53.11,52.99,53.11,101467.0,41.9067,41.9541,41.8593,41.9541,101467.0
2018-06-21 15:50:00,53.1,53.17,53.08,53.12,196321.0,41.9462,42.0015,41.9304,41.962,196321.0
2018-06-22 09:30:00,53.22,53.33,52.98,53.12,38992.0,42.041,42.1279,41.8514,41.962,38992.0
2018-06-22 09:40:00,53.13,53.24,53.04,53.13,33579.0,41.9699,42.0568,41.8988,41.9699,33579.0
2018-06-22 09:50:00,53.14,53.22,53.06,53.12,40145.0,41.9778,42.041,41.9146,41.962,40145.0
2018-06-22 10:00:00,53.13,53.19,53.08,53.11,69704.0,41.9699,42.0173,41.9304,41.9541,69704.0
2018-06-22 10:10:00,53.11,53.17,53.04,53.06,48017.0,41.9541,42.0015,41.8988,41.9146,48017.0
2018-06-22 10:20:00,53.06,53.19,53.04,53.17,53239.0,41.9146,42.0173,41.8988,42.0015,53239.0
2018-06-22 10:30:00,53.18,53.26,53.09,53.24,54427.0,42.0094,42.0726,41.9383,42.0568,54427.0
2018-06-22 10:40:00,53.23,53.27,53.16,53.16,44447.0,42.0489,42.0805,41.9936,41.9936,44447.0
2018-06-22 10:50:00,53.16,53.18,53.13,53.15,35514.0,41.9936,42.0094,41.9699,41.9857,35514.0
2018-06-22 11:00:00,53.15,53.24,53.13,53.16,44695.0,41.9857,42.0568,41.9699,41.9936,44695.0
2018-06-22 11:10:00,53.16,53.28,53.16,53.25,25106.0,41.9936,42.0884,41.9936,42.0647,25106.0
2018-06-22 11:20:00,53.25,53.27,53.07,53.1,30186.0,42.0647,42.0805,41.9225,41.9462,30186.0
2018-06-22 11:30:00,53.09,53.24,53.01,53.23,45333.0,41.9383,42.0568,41.8751,42.0489,45333.0
2018-06-22 11:40:00,53.23,53.29,53.17,53.25,38692.0,42.0489,42.0963,42.0015,42.0647,38692.0
2018-06-22 11:50:00,53.25,53.25,53.15,53.22,31204.0,42.0647,42.0647,41.9857,42.041,31204.0
2018-06-22 12:00:00,53.23,53.38,53.2,53.29,43632.0,42.0489,42.1674,42.0252,42.0963,43632.0
2018-06-22 12:10:00,53.29,53.31,53.26,53.28,42633.0,42.0963,42.1121,42.0726,42.0884,42633.0
2018-06-22 12:20:00,53.28,53.37,53.23,53.23,66444.0,42.0884,42.1595,42.0489,42.0489,66444.0
2018-06-22 12:30:00,53.24,53.34,53.2,53.34,26473.0,42.0568,42.1358,42.0252,42.1358,26473.0
2018-06-22 12:40:00,53.35,53.41,53.31,53.38,35477.0,42.1437,42.1911,42.1121,42.1674,35477.0
2018-06-22 12:50:00,53.38,53.42,53.37,53.39,45060.0,42.1674,42.199,42.1595,42.1753,45060.0
2018-06-22 13:00:00,53.38,53.46,53.36,53.38,58712.0,42.1674,42.2306,42.1516,42.1674,58712.0
2018-06-22 13:10:00,53.37,53.47,53.37,53.4,206289.0,42.1595,42.2385,42.1595,42.1832,206289.0
2018-06-22 13:20:00,53.41,53.41,53.34,53.35,42512.0,42.1911,42.1911,42.1358,42.1437,42512.0
2018-06-22 13:30:00,53.34,53.35,53.29,53.31,60621.0,42.1358,42.1437,42.0963,42.1121,60621.0
2018-06-22 13:40:00,53.3,53.48,53.3,53.44,46306.0,42.1042,42.2464,42.1042,42.2148,46306.0
2018-06-22 13:50:00,53.44,53.55,53.42,53.45,34955.0,42.2148,42.3017,42.199,42.2227,34955.0
2018-06-22 14:00:00,53.45,53.46,53.39,53.44,20415.0,42.2227,42.2306,42.1753,42.2148,20415.0
2018-06-22 14:10:00,53.44,53.47,53.38,53.44,34102.0,42.2148,42.2385,42.1674,42.2148,34102.0
2018-06-22 14:20:00,53.44,53.45,53.37,53.39,23046.0,42.2148,42.2227,42.1595,42.1753,23046.0
2018-06-22 14:30:00,53.39,53.42,53.37,53.4,16369.0,42.1753,42.199,42.1595,42.1832,16369.0
2018-06-22 14:40:00,53.39,53.46,53.38,53.45,24760.0,42.1753,42.2306,42.1674,42.2227,24760.0
2018-06-22 14:50:00,53.46,53.51,53.42,53.48,27150.0,42.2306,42.2701,42.199,42.2464,27150.0
2018-06-22 15:00:00,53.48,53.48,53.39,53.42,30877.0,42.2464,42.2464,42.1753,42.199,30877.0
2018-06-22 15:10:00,53.42,53.47,53.4,53.41,38512.0,42.199,42.2385,42.1832,42.1911,38512.0
2018-06-22 15:20:00,53.4,53.48,53.4,53.43,63126.0,42.1832,42.2464,42.1832,42.2069,63126.0
2018-06-22 15:30:00,53.42,53.44,53.28,53.3,91610.0,42.199,42.2148,42.0884,42.1042,91610.0
2018-06-22 15:40:00,53.3,53.36,53.26,53.31,78893.0,42.1042,42.1516,42.0726,42.1121,78893.0
2018-06-22 15:50:00,53.32,53.4,53.29,53.33,256050.0,42.12,42.1832,42.0963,42.1279,256050.0
2018-06-25 09:30:00,53.51,53.75,53.43,53.75,102697.0,42.2701,42.4597,42.2069,42.4597,102697.0
2018-06-25 09:40:00,53.75,53.85,53.63,53.63,71383.0,42.4597,42.5387,42.3649,42.3649,71383.0
2018-06-25 09:50:00,53.64,53.8,53.4,53.62,84477.0,42.3728,42.4992,42.1832,42.357,84477.0
2018-06-25 10:00:00,53.65,53.78,53.63,53.69,81680.0,42.3807,42.4834,42.3649,42.4123,81680.0
2018-06-25 10:10:00,53.69,53.78,53.69,53.77,99898.0,42.4123,42.4834,42.4123,42.4755,99898.0
2018-06-25 10:20:00,53.77,53.8,53.7,53.73,75305.0,42.4755,42.4992,42.4202,42.4439,75305.0
2018-06-25 10:30:00,53.73,53.82,53.72,53.82,81201.0,42.4439,42.515,42.436,42.515,81201.0
2018-06-25 10:40:00,53.82,53.91,53.79,53.83,79779.0,42.515,42.5861,42.4913,42.5229,79779.0
2018-06-25 10:50:00,53.83,53.9,53.81,53.89,32826.0,42.5229,42.5782,42.5071,42.5703,32826.0
2018-06-25 11:00:00,53.89,54.0,53.83,53.92,111281.0,42.5703,42.6572,42.5229,42.594,111281.0
2018-06-25 11:10:00,53.93,54.06,53.93,54.03,43063.0,42.6019,42.7046,42.6019,42.6809,43063.0
2018-06-25 11:20:00,54.02,54.07,53.95,54.04,54931.0,42.673,42.7125,42.6177,42.6888,54931.0
2018-06-25 11:30:00,54.04,54.04,53.86,53.9,102411.0,42.6888,42.6888,42.5466,42.5782,102411.0
2018-06-25 11:40:00,53.89,54.03,53.88,53.98,56897.0,42.5703,42.6809,42.5624,42.6414,56897.0
2018-06-25 11:50:00,53.98,54.03,53.9,53.9,41481.0,42.6414,42.6809,42.5782,42.5782,41481.0
2018-06-25 12:00:00,53.91,53.96,53.86,53.92,115443.0,42.5861,42.6256,42.5466,42.594,115443.0
2018-06-25 12:10:00,53.91,53.97,53.84,53.92,26046.0,42.5861,42.6335,42.5308,42.594,26046.0
2018-06-25 12:20:00,53.92,54.02,53.88,54.0,22639.0,42.594,42.673,42.5624,42.6572,22639.0
2018-06-25 12:30:00,54.0,54.07,53.98,54.05,17113.0,42.6572,42.7125,42.6414,42.6967,17113.0
2018-06-25 12:40:00,54.05,54.11,54.04,54.11,15090.0,42.6967,42.7441,42.6888,42.7441,15090.0
2018-06-25 12:50:00,54.11,54.23,54.11,54.22,15785.0,42.7441,42.8389,42.7441,42.831,15785.0
2018-06-25 13:00:00,54.23,54.23,54.09,54.09,10928.0,42.8389,42.8389,42.7283,42.7283,10928.0
2018-06-25 13:10:00,54.1,54.13,54.05,54.13,13337.0,42.7362,42.7599,42.6967,42.7599,13337.0
2018-06-25 13:20:00,54.14,54.18,54.11,54.15,15183.0,42.7678,42.7994,42.7441,42.7757,15183.0
2018-06-25 13:30:00,54.14,54.19,54.09,54.16,14322.0,42.7678,42.8073,42.7283,42.7836,14322.0
2018-06-25 13:40:00,54.15,54.2,54.13,54.2,18651.0,42.7757,42.8152,42.7599,42.8152,18651.0
2018-06-25 13:50:00,54.2,54.24,54.1,54.22,30367.0,42.8152,42.8468,42.7362,42.831,30367.0
2018-06-25 14:00:00,54.22,54.29,54.18,54.28,53677.0,42.831,42.8862,42.7994,42.8783,53677.0
2018-06-25 14:10:00,54.29,54.32,54.2,54.26,107776.0,42.8862,42.9099,42.8152,42.8626,107776.0
2018-06-25 14:20:00,54.26,54.27,54.18,54.22,84163.0,42.8626,42.8705,42.7994,42.831,84163.0
2018-06-25 14:30:00,54.2,54.26,54.17,54.21,32710.0,42.8152,42.8626,42.7915,42.8231,32710.0
2018-06-25 14:40:00,54.2,54.23,54.15,54.23,38476.0,42.8152,42.8389,42.7757,42.8389,38476.0
2018-06-25 14:50:00,54.23,54.3,54.2,54.26,35915.0,42.8389,42.8941,42.8152,42.8626,35915.0
2018-06-25 15:00:00,54.25,54.33,54.22,54.33,22042.0,42.8547,42.9178,42.831,42.9178,22042.0
2018-06-25 15:10:00,54.32,54.32,54.21,54.3,59798.0,42.9099,42.9099,42.8231,42.8941,59798.0
2018-06-25 15:20:00,54.29,54.34,54.25,54.26,34704.0,42.8862,42.9257,42.8547,42.8626,34704.0
2018-06-25 15:30:00,54.26,54.42,54.21,54.39,78134.0,42.8626,42.9889,42.8231,42.9652,78134.0
2018-06-25 15:40:00,54.39,54.42,54.22,54.23,121794.0,42.9652,42.9889,42.831,42.8389,121794.0
2018-06-25 15:50:00,54.22,54.33,54.21,54.25,210804.0,42.831,42.9178,42.8231,42.8547,210804.0
2018-06-26 09:30:00,54.1,54.27,53.99,54.15,94258.0,42.7362,42.8705,42.6493,42.7757,94258.0
2018-06-26 09:40:00,54.14,54.16,53.92,54.03,43796.0,42.7678,42.7836,42.594,42.6809,43796.0
2018-06-26 09:50:00,54.04,54.12,53.97,53.99,75449.0,42.6888,42.752,42.6335,42.6493,75449.0
2018-06-26 10:00:00,53.99,54.14,53.89,54.12,35855.0,42.6493,42.7678,42.5703,42.752,35855.0
2018-06-26 10:10:00,54.13,54.25,54.07,54.09,44538.0,42.7599,42.8547,42.7125,42.7283,44538.0
2018-06-26 10:20:00,54.11,54.28,54.11,54.26,36321.0,42.7441,42.8783,42.7441,42.8626,36321.0
2018-06-26 10:30:00,54.25,54.36,54.18,54.23,43371.0,42.8547,42.9415,42.7994,42.8389,43371.0
2018-06-26 10:40:00,54.22,54.35,54.18,54.19,61978.0,42.831,42.9336,42.7994,42.8073,61978.0
2018-06-26 10:50:00,54.19,54.23,54.07,54.23,95930.0,42.8073,42.8389,42.7125,42.8389,95930.0
2018-06-26 11:00:00,54.22,54.25,54.13,54.16,33563.0,42.831,42.8547,42.7599,42.7836,33563.0
2018-06-26 11:10:00,54.15,54.17,54.0,54.1,69004.0,42.7757,42.7915,42.6572,42.7362,69004.0
2018-06-26 11:20:00,54.09,54.16,54.05,54.14,57454.0,42.7283,42.7836,42.6967,42.7678,57454.0
2018-06-26 11:30:00,54.15,54.19,54.06,54.13,65023.0,42.7757,42.8073,42.7046,42.7599,65023.0
2018-06-26 11:40:00,54.13,54.13,53.99,54.0,39821.0,42.7599,42.7599,42.6493,42.6572,39821.0
2018-06-26 11:50:00,54.0,54.05,53.97,54.03,37318.0,42.6572,42.6967,42.6335,42.6809,37318.0
2018-06-26 12:00:00,54.03,54.05,53.94,54.03,44976.0,42.6809,42.6967,42.6098,42.6809,44976.0
2018-06-26 12:10:00,54.03,54.04,53.96,54.02,35394.0,42.6809,42.6888,42.6256,42.673,35394.0
2018-06-26 12:20:00,54.02,54.04,53.93,53.95,22968.0,42.673,42.6888,42.6019,42.6177,22968.0
2018-06-26 12:30:00,53.94,53.96,53.86,53.86,20365.0,42.6098,42.6256,42.5466,42.5466,20365.0
2018-06-26 12:40:00,53.86,53.91,53.8,53.84,38366.0,42.5466,42.5861,42.4992,42.5308,38366.0
2018-06-26 12:50:00,53.84,53.91,53.82,53.91,28669.0,42.5308,42.5861,42.515,42.5861,28669.0
2018-06-26 13:00:00,53.91,53.96,53.85,53.94,25769.0,42.5861,42.6256,42.5387,42.6098,25769.0
2018-06-26 13:10:00,53.93,53.96,53.87,53.91,22287.0,42.6019,42.6256,42.5545,42.5861,22287.0
2018-06-26 13:20:00,53.91,53.98,53.9,53.93,24707.0,42.5861,42.6414,42.5782,42.6019,24707.0
2018-06-26 13:30:00,53.93,53.95,53.86,53.94,26187.0,42.6019,42.6177,42.5466,42.6098,26187.0
2018-06-26 13:40:00,53.94,53.96,53.89,53.91,25748.0,42.6098,42.6256,42.5703,42.5861,25748.0
2018-06-26 13:50:00,53.9,53.96,53.87,53.89,37883.0,42.5782,42.6256,42.5545,42.5703,37883.0
2018-06-26 14:00:00,53.89,53.89,53.81,53.85,44836.0,42.5703,42.5703,42.5071,42.5387,44836.0
2018-06-26 14:10:00,53.84,53.84,53.79,53.83,25658.0,42.5308,42.5308,42.4913,42.5229,25658.0
2018-06-26 14:20:00,53.83,53.86,53.78,53.84,29544.0,42.5229,42.5466,42.4834,42.5308,29544.0
2018-06-26 14:30:00,53.84,53.94,53.83,53.91,33377.0,42.5308,42.6098,42.5229,42.5861,33377.0
2018-06-26 14:40:00,53.91,53.94,53.89,53.91,43556.0,42.5861,42.6098,42.5703,42.5861,43556.0
2018-06-26 14:50:00,53.91,53.96,53.82,53.91,69079.0,42.5861,42.6256,42.515,42.5861,69079.0
2018-06-26 15:00:00,53.91,53.94,53.89,53.92,47938.0,42.5861,42.6098,42.5703,42.594,47938.0
2018-06-26 15:10:00,53.92,53.94,53.87,53.9,43209.0,42.594,42.6098,42.5545,42.5782,43209.0
2018-06-26 15:20:00,53.9,53.92,53.83,53.88,46175.0,42.5782,42.594,42.5229,42.5624,46175.0
2018-06-26 15:30:00,53.87,53.87,53.78,53.79,44253.0,42.5545,42.5545,42.4834,42.4913,44253.0
2018-06-26 15:40:00,53.78,53.78,53.65,53.66,116700.0,42.4834,42.4834,42.3807,42.3886,116700.0
2018-06-26 15:50:00,53.65,53.76,53.64,53.72,239006.0,42.3807,42.4676,42.3728,42.436,239006.0
2018-06-27 09:30:00,53.64,53.9,53.57,53.73,59952.0,42.3728,42.5782,42.3175,42.4439,59952.0
2018-06-27 09:40:00,53.72,53.81,53.7,53.78,50080.0,42.436,42.5071,42.4202,42.4834,50080.0
2018-06-27 09:50:00,53.79,53.97,53.78,53.96,55547.0,42.4913,42.6335,42.4834,42.6256,55547.0
2018-06-27 10:00:00,53.96,54.12,53.89,54.1,184538.0,42.6256,42.752,42.5703,42.7362,184538.0
2018-06-27 10:10:00,54.1,54.18,54.07,54.15,82626.0,42.7362,42.7994,42.7125,42.7757,82626.0
2018-06-27 10:20:00,54.14,54.19,54.1,54.19,43343.0,42.7678,42.8073,42.7362,42.8073,43343.0
2018-06-27 10:30:00,54.18,54.18,53.99,53.99,53619.0,42.7994,42.7994,42.6493,42.6493,53619.0
2018-06-27 10:40:00,53.98,54.09,53.93,53.99,200179.0,42.6414,42.7283,42.6019,42.6493,200179.0
2018-06-27 10:50:00,53.98,54.04,53.87,53.94,70729.0,42.6414,42.6888,42.5545,42.6098,70729.0
2018-06-27 11:00:00,53.94,54.12,53.9,54.07,71231.0,42.6098,42.752,42.5782,42.7125,71231.0
2018-06-27 11:10:00,54.07,54.1,54.02,54.09,46860.0,42.7125,42.7362,42.673,42.7283,46860.0
2018-06-27 11:20:00,54.09,54.09,53.98,54.05,30060.0,42.7283,42.7283,42.6414,42.6967,30060.0
2018-06-27 11:30:00,54.05,54.12,54.05,54.1,46406.0,42.6967,42.752,42.6967,42.7362,46406.0
2018-06-27 11:40:00,54.1,54.22,54.08,54.16,37908.0,42.7362,42.831,42.7204,42.7836,37908.0
2018-06-27 11:50:00,54.16,54.17,54.07,54.15,45109.0,42.7836,42.7915,42.7125,42.7757,45109.0
2018-06-27 12:00:00,54.15,54.17,53.98,54.0,55014.0,42.7757,42.7915,42.6414,42.6572,55014.0
2018-06-27 12:10:00,53.99,54.02,53.94,53.98,30305.0,42.6493,42.673,42.6098,42.6414,30305.0
2018-06-27 12:20:00,53.98,54.03,53.96,54.02,29887.0,42.6414,42.6809,42.6256,42.673,29887.0
2018-06-27 12:30:00,54.02,54.03,53.97,54.01,43594.0,42.673,42.6809,42.6335,42.6651,43594.0
2018-06-27 12:40:00,54.01,54.08,54.0,54.0,63404.0,42.6651,42.7204,42.6572,42.6572,63404.0
2018-06-27 12:50:00,54.0,54.03,53.98,53.99,17344.0,42.6572,42.6809,42.6414,42.6493,17344.0
2018-06-27 13:00:00,54.0,54.03,53.97,53.98,22948.0,42.6572,42.6809,42.6335,42.6414,22948.0
2018-06-27 13:10:00,53.99,54.03,53.97,53.99,22934.0,42.6493,42.6809,42.6335,42.6493,22934.0
2018-06-27 13:20:00,53.98,54.03,53.93,53.98,24091.0,42.6414,42.6809,42.6019,42.6414,24091.0
2018-06-27 13:30:00,53.98,54.0,53.95,53.95,15405.0,42.6414,42.6572,42.6177,42.6177,15405.0
2018-06-27 13:40:00,53.95,53.97,53.94,53.97,19972.0,42.6177,42.6335,42.6098,42.6335,19972.0
2018-06-27 13:50:00,53.98,54.04,53.97,54.01,37611.0,42.6414,42.6888,42.6335,42.6651,37611.0
2018-06-27 14:00:00,54.01,54.05,53.99,54.01,67648.0,42.6651,42.6967,42.6493,42.6651,67648.0
2018-06-27 14:10:00,54.01,54.14,54.0,54.14,49870.0,42.6651,42.7678,42.6572,42.7678,49870.0
2018-06-27 14:20:00,54.14,54.22,54.13,54.18,44426.0,42.7678,42.831,42.7599,42.7994,44426.0
2018-06-27 14:30:00,54.17,54.22,54.14,54.15,31288.0,42.7915,42.831,42.7678,42.7757,31288.0
2018-06-27 14:40:00,54.14,54.19,54.1,54.18,31411.0,42.7678,42.8073,42.7362,42.7994,31411.0
2018-06-27 14:50:00,54.17,54.24,54.13,54.23,39444.0,42.7915,42.8468,42.7599,42.8389,39444.0
2018-06-27 15:00:00,54.22,54.26,54.18,54.24,55200.0,42.831,42.8626,42.7994,42.8468,55200.0
2018-06-27 15:10:00,54.24,54.25,54.07,54.08,74520.0,42.8468,42.8547,42.7125,42.7204,74520.0
2018-06-27 15:20:00,54.08,54.08,54.01,54.05,55978.0,42.7204,42.7204,42.6651,42.6967,55978.0
2018-06-27 15:30:00,54.04,54.1,54.02,54.07,79962.0,42.6888,42.7362,42.673,42.7125,79962.0
2018-06-27 15:40:00,54.07,54.13,54.0,54.03,120783.0,42.7125,42.7599,42.6572,42.6809,120783.0
2018-06-27 15:50:00,54.02,54.15,54.02,54.06,263337.0,42.673,42.7757,42.673,42.7046,263337.0
2018-06-28 09:30:00,54.12,54.41,54.12,54.13,58793.0,42.752,42.981,42.752,42.7599,58793.0
2018-06-28 09:40:00,54.16,54.37,54.15,54.37,47540.0,42.7836,42.9494,42.7757,42.9494,47540.0
2018-06-28 09:50:00,54.37,54.39,54.24,54.35,55075.0,42.9494,42.9652,42.8468,42.9336,55075.0
2018-06-28 10:00:00,54.36,54.45,54.34,54.35,60637.0,42.9415,43.0126,42.9257,42.9336,60637.0
2018-06-28 10:10:00,54.35,54.43,54.3,54.36,102339.0,42.9336,42.9968,42.8941,42.9415,102339.0
2018-06-28 10:20:00,54.36,54.48,54.27,54.46,150663.0,42.9415,43.0363,42.8705,43.0205,150663.0
2018-06-28 10:30:00,54.45,54.48,54.24,54.24,107622.0,43.0126,43.0363,42.8468,42.8468,107622.0
2018-06-28 10:40:00,54.23,54.25,54.09,54.15,45001.0,42.8389,42.8547,42.7283,42.7757,45001.0
2018-06-28 10:50:00,54.16,54.21,54.0,54.01,61086.0,42.7836,42.8231,42.6572,42.6651,61086.0
2018-06-28 11:00:00,54.01,54.12,53.94,54.1,60643.0,42.6651,42.752,42.6098,42.7362,60643.0
2018-06-28 11:10:00,54.1,54.19,54.08,54.16,47310.0,42.7362,42.8073,42.7204,42.7836,47310.0
2018-06-28 11:20:00,54.17,54.2,54.09,54.19,51207.0,42.7915,42.8152,42.7283,42.8073,51207.0
2018-06-28 11:30:00,54.19,54.25,54.13,54.22,49007.0,42.8073,42.8547,42.7599,42.831,49007.0
2018-06-28 11:40:00,54.22,54.25,54.18,54.19,30841.0,42.831,42.8547,42.7994,42.8073,30841.0
2018-06-28 11:50:00,54.17,54.22,54.1,54.12,26028.0,42.7915,42.831,42.7362,42.752,26028.0
2018-06-28 12:00:00,54.11,54.18,54.06,54.18,24187.0,42.7441,42.7994,42.7046,42.7994,24187.0
2018-06-28 12:10:00,54.18,54.2,54.17,54.19,19212.0,42.7994,42.8152,42.7915,42.8073,19212.0
2018-06-28 12:20:00,54.19,54.2,54.05,54.05,34483.0,42.8073,42.8152,42.6967,42.6967,34483.0
2018-06-28 12:30:00,54.05,54.05,54.02,54.03,39136.0,42.6967,42.6967,42.673,42.6809,39136.0
2018-06-28 12:40:00,54.04,54.04,53.93,53.93,35697.0,42.6888,42.6888,42.6019,42.6019,35697.0
2018-06-28 12:50:00,53.94,54.05,53.93,54.04,38758.0,42.6098,42.6967,42.6019,42.6888,38758.0
2018-06-28 13:00:00,54.04,54.1,54.04,54.07,51138.0,42.6888,42.7362,42.6888,42.7125,51138.0
2018-06-28 13:10:00,54.08,54.11,54.04,54.09,27446.0,42.7204,42.7441,42.6888,42.7283,27446.0
2018-06-28 13:20:00,54.09,54.13,54.08,54.1,28540.0,42.7283,42.7599,42.7204,42.7362,28540.0
2018-06-28 13:30:00,54.11,54.12,54.05,54.07,31093.0,42.7441,42.752,42.6967,42.7125,31093.0
2018-06-28 13:40:00,54.07,54.11,54.06,54.08,27668.0,42.7125,42.7441,42.7046,42.7204,27668.0
2018-06-28 13:50:00,54.07,54.14,54.06,54.11,30605.0,42.7125,42.7678,42.7046,42.7441,30605.0
2018-06-28 14:00:00,54.11,54.23,54.1,54.18,51208.0,42.7441,42.8389,42.7362,42.7994,51208.0
2018-06-28 14:10:00,54.18,54.21,54.17,54.19,52687.0,42.7994,42.8231,42.7915,42.8073,52687.0
2018-06-28 14:20:00,54.2,54.21,54.17,54.2,51938.0,42.8152,42.8231,42.7915,42.8152,51938.0
2018-06-28 14:30:00,54.2,54.21,54.18,54.21,42719.0,42.8152,42.8231,42.7994,42.8231,42719.0
2018-06-28 14:40:00,54.2,54.3,54.19,54.27,150569.0,42.8152,42.8941,42.8073,42.8705,150569.0
2018-06-28 14:50:00,54.27,54.41,54.24,54.4,51044.0,42.8705,42.981,42.8468,42.9731,51044.0
2018-06-28 15:00:00,54.4,54.45,54.37,54.37,57574.0,42.9731,43.0126,42.9494,42.9494,57574.0
2018-06-28 15:10:00,54.37,54.37,54.29,54.3,40890.0,42.9494,42.9494,42.8862,42.8941,40890.0
2018-06-28 15:20:00,54.29,54.32,54.23,54.23,46082.0,42.8862,42.9099,42.8389,42.8389,46082.0
2018-06-28 15:30:00,54.24,54.25,54.16,54.17,67128.0,42.8468,42.8547,42.7836,42.7915,67128.0
2018-06-28 15:40:00,54.17,54.26,54.16,54.23,72472.0,42.7915,42.8626,42.7836,42.8389,72472.0
2018-06-28 15:50:00,54.23,54.24,54.13,54.21,240056.0,42.8389,42.8468,42.7599,42.8231,240056.0
2018-06-29 09:30:00,54.17,54.27,53.82,54.03,73686.0,42.7915,42.8705,42.515,42.6809,73686.0
2018-06-29 09:40:00,54.03,54.23,54.03,54.12,37222.0,42.6809,42.8389,42.6809,42.752,37222.0
2018-06-29 09:50:00,54.13,54.16,53.97,54.16,46630.0,42.7599,42.7836,42.6335,42.7836,46630.0
2018-06-29 10:00:00,54.15,54.15,53.96,54.04,43513.0,42.7757,42.7757,42.6256,42.6888,43513.0
2018-06-29 10:10:00,54.03,54.09,53.9,53.94,52585.0,42.6809,42.7283,42.5782,42.6098,52585.0
2018-06-29 10:20:00,53.94,53.94,53.84,53.84,57630.0,42.6098,42.6098,42.5308,42.5308,57630.0
2018-06-29 10:30:00,53.86,53.9,53.82,53.86,44521.0,42.5466,42.5782,42.515,42.5466,44521.0
2018-06-29 10:40:00,53.86,53.94,53.83,53.92,111939.0,42.5466,42.6098,42.5229,42.594,111939.0
2018-06-29 10:50:00,53.91,53.96,53.87,53.95,64851.0,42.5861,42.6256,42.5545,42.6177,64851.0
2018-06-29 11:00:00,53.96,54.07,53.93,54.0,78505.0,42.6256,42.7125,42.6019,42.6572,78505.0
2018-06-29 11:10:00,54.0,54.02,53.96,53.99,58646.0,42.6572,42.673,42.6256,42.6493,58646.0
2018-06-29 11:20:00,54.0,54.0,53.91,53.98,130664.0,42.6572,42.6572,42.5861,42.6414,130664.0
2018-06-29 11:30:00,53.98,54.38,53.97,54.37,106835.0,42.6414,42.9573,42.6335,42.9494,106835.0
2018-06-29 11:40:00,54.36,54.41,54.26,54.27,72082.0,42.9415,42.981,42.8626,42.8705,72082.0
2018-06-29 11:50:00,54.27,54.29,54.21,54.23,53963.0,42.8705,42.8862,42.8231,42.8389,53963.0
2018-06-29 12:00:00,54.24,54.28,54.21,54.26,41203.0,42.8468,42.8783,42.8231,42.8626,41203.0
2018-06-29 12:10:00,54.26,54.28,54.21,54.24,33796.0,42.8626,42.8783,42.8231,42.8468,33796.0
2018-06-29 12:20:00,54.23,54.5,54.22,54.4,52020.0,42.8389,43.0521,42.831,42.9731,52020.0
2018-06-29 12:30:00,54.4,54.41,54.35,54.35,42461.0,42.9731,42.981,42.9336,42.9336,42461.0
2018-06-29 12:40:00,54.35,54.35,54.3,54.3,29400.0,42.9336,42.9336,42.8941,42.8941,29400.0
2018-06-29 12:50:00,54.31,54.37,54.3,54.34,34259.0,42.902,42.9494,42.8941,42.9257,34259.0
2018-06-29 13:00:00,54.34,54.35,54.31,54.34,62442.0,42.9257,42.9336,42.902,42.9257,62442.0
2018-06-29 13:10:00,54.34,54.4,54.33,54.38,57491.0,42.9257,42.9731,42.9178,42.9573,57491.0
2018-06-29 13:20:00,54.39,54.39,54.32,54.35,34076.0,42.9652,42.9652,42.9099,42.9336,34076.0
2018-06-29 13:30:00,54.35,54.37,54.32,54.36,50823.0,42.9336,42.9494,42.9099,42.9415,50823.0
2018-06-29 13:40:00,54.36,54.37,54.31,54.31,59195.0,42.9415,42.9494,42.902,42.902,59195.0
2018-06-29 13:50:00,54.32,54.36,54.29,54.3,47267.0,42.9099,42.9415,42.8862,42.8941,47267.0
2018-06-29 14:00:00,54.29,54.33,54.24,54.28,57732.0,42.8862,42.9178,42.8468,42.8783,57732.0
2018-06-29 14:10:00,54.26,54.3,54.19,54.2,42207.0,42.8626,42.8941,42.8073,42.8152,42207.0
2018-06-29 14:20:00,54.2,54.24,54.16,54.22,84507.0,42.8152,42.8468,42.7836,42.831,84507.0
2018-06-29 14:30:00,54.23,54.28,54.22,54.25,58202.0,42.8389,42.8783,42.831,42.8547,58202.0
2018-06-29 14:40:00,54.25,54.27,54.24,54.25,53292.0,42.8547,42.8705,42.8468,42.8547,53292.0
2018-06-29 14:50:00,54.25,54.26,54.22,54.23,69194.0,42.8547,42.8626,42.831,42.8389,69194.0
2018-06-29 15:00:00,54.23,54.24,54.2,54.23,71857.0,42.8389,42.8468,42.8152,42.8389,71857.0
2018-06-29 15:10:00,54.23,54.28,54.16,54.24,65336.0,42.8389,42.8783,42.7836,42.8468,65336.0
2018-06-29 15:20:00,54.25,54.3,54.23,54.26,67036.0,42.8547,42.8941,42.8389,42.8626,67036.0
2018-06-29 15:30:00,54.26,54.27,54.21,54.23,95529.0,42.8626,42.8705,42.8231,42.8389,95529.0
2018-06-29 15:40:00,54.23,54.27,54.17,54.19,133826.0,42.8389,42.8705,42.7915,42.8073,133826.0
2018-06-29 15:50:00,54.19,54.23,54.12,54.14,221450.0,42.8073,42.8389,42.752,42.7678,221450.0
2018-07-02 09:30:00,54.19,54.34,53.93,54.14,61097.0,42.8073,42.9257,42.6019,42.7678,61097.0
2018-07-02 09:40:00,54.14,54.25,54.05,54.06,53494.0,42.7678,42.8547,42.6967,42.7046,53494.0
2018-07-02 09:50:00,54.07,54.2,53.99,54.2,48716.0,42.7125,42.8152,42.6493,42.8152,48716.0
2018-07-02 10:00:00,54.2,54.32,54.16,54.22,93795.0,42.8152,42.9099,42.7836,42.831,93795.0
2018-07-02 10:10:00,54.21,54.27,54.03,54.04,52105.0,42.8231,42.8705,42.6809,42.6888,52105.0
2018-07-02 10:20:00,54.03,54.07,53.97,53.98,54137.0,42.6809,42.7125,42.6335,42.6414,54137.0
2018-07-02 10:30:00,53.99,54.04,53.94,53.94,71060.0,42.6493,42.6888,42.6098,42.6098,71060.0
2018-07-02 10:40:00,53.95,53.99,53.92,53.95,44317.0,42.6177,42.6493,42.594,42.6177,44317.0
2018-07-02 10:50:00,53.96,53.98,53.84,53.84,46168.0,42.6256,42.6414,42.5308,42.5308,46168.0
2018-07-02 11:00:00,53.85,53.88,53.77,53.85,73447.0,42.5387,42.5624,42.4755,42.5387,73447.0
2018-07-02 11:10:00,53.85,54.0,53.85,53.98,52442.0,42.5387,42.6572,42.5387,42.6414,52442.0
2018-07-02 11:20:00,53.98,54.01,53.82,53.82,45134.0,42.6414,42.6651,42.515,42.515,45134.0
2018-07-02 11:30:00,53.83,53.83,53.73,53.73,38306.0,42.5229,42.5229,42.4439,42.4439,38306.0
2018-07-02 11:40:00,53.73,53.87,53.72,53.86,59737.0,42.4439,42.5545,42.436,42.5466,59737.0
2018-07-02 11:50:00,53.86,53.89,53.79,53.79,47005.0,42.5466,42.5703,42.4913,42.4913,47005.0
2018-07-02 12:00:00,53.79,53.79,53.68,53.68,33325.0,42.4913,42.4913,42.4044,42.4044,33325.0
2018-07-02 12:10:00,53.68,53.68,53.6,53.62,25166.0,42.4044,42.4044,42.3412,42.357,25166.0
2018-07-02 12:20:00,53.62,53.64,53.55,53.56,66337.0,42.357,42.3728,42.3017,42.3096,66337.0
2018-07-02 12:30:00,53.55,53.58,53.51,53.57,39740.0,42.3017,42.3254,42.2701,42.3175,39740.0
2018-07-02 12:40:00,53.57,53.57,53.41,53.47,48332.0,42.3175,42.3175,42.1911,42.2385,48332.0
2018-07-02 12:50:00,53.47,53.52,53.46,53.47,28649.0,42.2385,42.278,42.2306,42.2385,28649.0
2018-07-02 13:00:00,53.46,53.58,53.43,53.48,85344.0,42.2306,42.3254,42.2069,42.2464,85344.0
2018-07-02 13:10:00,53.49,53.54,53.46,53.46,24132.0,42.2543,42.2938,42.2306,42.2306,24132.0
2018-07-02 13:20:00,53.46,53.51,53.45,53.51,29599.0,42.2306,42.2701,42.2227,42.2701,29599.0
2018-07-02 13:30:00,53.51,53.54,53.46,53.5,48352.0,42.2701,42.2938,42.2306,42.2622,48352.0
2018-07-02 13:40:00,53.5,53.55,53.48,53.51,39105.0,42.2622,42.3017,42.2464,42.2701,39105.0
2018-07-02 13:50:00,53.51,53.66,53.5,53.63,32416.0,42.2701,42.3886,42.2622,42.3649,32416.0
2018-07-02 14:00:00,53.63,53.74,53.61,53.71,41235.0,42.3649,42.4518,42.3491,42.4281,41235.0
2018-07-02 14:10:00,53.71,53.76,53.69,53.75,34819.0,42.4281,42.4676,42.4123,42.4597,34819.0
2018-07-02 14:20:00,53.76,53.91,53.75,53.91,37018.0,42.4676,42.5861,42.4597,42.5861,37018.0
2018-07-02 14:30:00,53.91,53.93,53.87,53.88,42635.0,42.5861,42.6019,42.5545,42.5624,42635.0
2018-07-02 14:40:00,53.87,53.91,53.84,53.85,33028.0,42.5545,42.5861,42.5308,42.5387,33028.0
2018-07-02 14:50:00,53.85,53.85,53.75,53.78,37534.0,42.5387,42.5387,42.4597,42.4834,37534.0
2018-07-02 15:00:00,53.79,53.82,53.73,53.75,39289.0,42.4913,42.515,42.4439,42.4597,39289.0
2018-07-02 15:10:00,53.76,53.85,53.75,53.85,38740.0,42.4676,42.5387,42.4597,42.5387,38740.0
2018-07-02 15:20:00,53.85,53.86,53.81,53.83,34896.0,42.5387,42.5466,42.5071,42.5229,34896.0
2018-07-02 15:30:00,53.83,53.89,53.82,53.86,74212.0,42.5229,42.5703,42.515,42.5466,74212.0
2018-07-02 15:40:00,53.86,53.87,53.79,53.85,190520.0,42.5466,42.5545,42.4913,42.5387,190520.0
2018-07-02 15:50:00,53.85,53.98,53.82,53.92,440585.0,42.5387,42.6414,42.515,42.594,440585.0
2018-07-03 09:30:00,53.32,53.52,53.18,53.5,327079.0,42.12,42.278,42.0094,42.2622,327079.0
2018-07-03 09:40:00,53.49,53.55,53.26,53.4,239289.0,42.2543,42.3017,42.0726,42.1832,239289.0
2018-07-03 09:50:00,53.4,53.6,53.38,53.49,117664.0,42.1832,42.3412,42.1674,42.2543,117664.0
2018-07-03 10:00:00,53.49,53.58,53.44,53.55,110399.0,42.2543,42.3254,42.2148,42.3017,110399.0
2018-07-03 10:10:00,53.55,53.55,53.38,53.4,181981.0,42.3017,42.3017,42.1674,42.1832,181981.0
2018-07-03 10:20:00,53.4,53.42,53.32,53.4,152236.0,42.1832,42.199,42.12,42.1832,152236.0
2018-07-03 10:30:00,53.4,53.42,53.25,53.32,285009.0,42.1832,42.199,42.0647,42.12,285009.0
2018-07-03 10:40:00,53.32,53.41,53.3,53.39,94895.0,42.12,42.1911,42.1042,42.1753,94895.0
2018-07-03 10:50:00,53.39,53.49,53.38,53.48,93417.0,42.1753,42.2543,42.1674,42.2464,93417.0
2018-07-03 11:00:00,53.48,53.53,53.46,53.49,101278.0,42.2464,42.2859,42.2306,42.2543,101278.0
2018-07-03 11:10:00,53.49,53.57,53.47,53.56,90111.0,42.2543,42.3175,42.2385,42.3096,90111.0
2018-07-03 11:20:00,53.57,53.68,53.52,53.68,65132.0,42.3175,42.4044,42.278,42.4044,65132.0
2018-07-03 11:30:00,53.67,53.84,53.67,53.82,36066.0,42.3965,42.5308,42.3965,42.515,36066.0
2018-07-03 11:40:00,53.82,53.91,53.81,53.83,50896.0,42.515,42.5861,42.5071,42.5229,50896.0
2018-07-03 11:50:00,53.83,53.95,53.83,53.89,37346.0,42.5229,42.6177,42.5229,42.5703,37346.0
2018-07-03 12:00:00,53.9,53.91,53.79,53.79,35802.0,42.5782,42.5861,42.4913,42.4913,35802.0
2018-07-03 12:10:00,53.8,53.84,53.75,53.76,75876.0,42.4992,42.5308,42.4597,42.4676,75876.0
2018-07-03 12:20:00,53.75,53.75,53.68,53.68,41239.0,42.4597,42.4597,42.4044,42.4044,41239.0
2018-07-03 12:30:00,53.68,53.69,53.44,53.44,185341.0,42.4044,42.4123,42.2148,42.2148,185341.0
2018-07-03 12:40:00,53.45,53.49,53.4,53.48,136239.0,42.2227,42.2543,42.1832,42.2464,136239.0
2018-07-03 12:50:00,53.48,53.55,53.42,53.51,403618.0,42.2464,42.3017,42.199,42.2701,403618.0
2018-07-05 09:30:00,53.52,53.53,53.35,53.53,91328.0,42.278,42.2859,42.1437,42.2859,91328.0
2018-07-05 09:40:00,53.52,53.54,53.39,53.45,51810.0,42.278,42.2938,42.1753,42.2227,51810.0
2018-07-05 09:50:00,53.44,53.5,53.35,53.44,129066.0,42.2148,42.2622,42.1437,42.2148,129066.0
2018-07-05 10:00:00,53.44,53.46,53.31,53.34,123398.0,42.2148,42.2306,42.1121,42.1358,123398.0
2018-07-05 10:10:00,53.34,53.41,53.31,53.35,68670.0,42.1358,42.1911,42.1121,42.1437,68670.0
2018-07-05 10:20:00,53.36,53.45,53.34,53.37,77899.0,42.1516,42.2227,42.1358,42.1595,77899.0
2018-07-05 10:30:00,53.37,53.41,53.34,53.36,77205.0,42.1595,42.1911,42.1358,42.1516,77205.0
2018-07-05 10:40:00,53.36,53.41,53.33,53.39,80443.0,42.1516,42.1911,42.1279,42.1753,80443.0
2018-07-05 10:50:00,53.4,53.4,53.27,53.35,204784.0,42.1832,42.1832,42.0805,42.1437,204784.0
2018-07-05 11:00:00,53.34,53.43,53.33,53.36,58912.0,42.1358,42.2069,42.1279,42.1516,58912.0
2018-07-05 11:10:00,53.35,53.37,53.23,53.25,196436.0,42.1437,42.1595,42.0489,42.0647,196436.0
2018-07-05 11:20:00,53.25,53.26,53.19,53.2,86246.0,42.0647,42.0726,42.0173,42.0252,86246.0
2018-07-05 11:30:00,53.19,53.25,53.14,53.23,78325.0,42.0173,42.0647,41.9778,42.0489,78325.0
2018-07-05 11:40:00,53.23,53.31,53.22,53.3,56087.0,42.0489,42.1121,42.041,42.1042,56087.0
2018-07-05 11:50:00,53.31,53.36,53.29,53.3,45077.0,42.1121,42.1516,42.0963,42.1042,45077.0
2018-07-05 12:00:00,53.31,53.42,53.31,53.41,49562.0,42.1121,42.199,42.1121,42.1911,49562.0
2018-07-05 12:10:00,53.41,53.44,53.39,53.42,269220.0,42.1911,42.2148,42.1753,42.199,269220.0
2018-07-05 12:20:00,53.42,53.43,53.34,53.36,67006.0,42.199,42.2069,42.1358,42.1516,67006.0
2018-07-05 12:30:00,53.36,53.36,53.28,53.29,93868.0,42.1516,42.1516,42.0884,42.0963,93868.0
2018-07-05 12:40:00,53.28,53.34,53.27,53.34,74839.0,42.0884,42.1358,42.0805,42.1358,74839.0
2018-07-05 12:50:00,53.35,53.35,53.25,53.25,30981.0,42.1437,42.1437,42.0647,42.0647,30981.0
2018-07-05 13:00:00,53.25,53.26,53.17,53.17,39117.0,42.0647,42.0726,42.0015,42.0015,39117.0
2018-07-05 13:10:00,53.17,53.2,53.13,53.2,42044.0,42.0015,42.0252,41.9699,42.0252,42044.0
2018-07-05 13:20:00,53.2,53.21,53.09,53.11,46153.0,42.0252,42.0331,41.9383,41.9541,46153.0
2018-07-05 13:30:00,53.11,53.14,53.08,53.14,65795.0,41.9541,41.9778,41.9304,41.9778,65795.0
2018-07-05 13:40:00,53.13,53.17,53.09,53.15,48371.0,41.9699,42.0015,41.9383,41.9857,48371.0
2018-07-05 13:50:00,53.15,53.18,53.11,53.13,39070.0,41.9857,42.0094,41.9541,41.9699,39070.0
2018-07-05 14:00:00,53.12,53.22,53.1,53.11,85696.0,41.962,42.041,41.9462,41.9541,85696.0
2018-07-05 14:10:00,53.11,53.15,53.04,53.14,92966.0,41.9541,41.9857,41.8988,41.9778,92966.0
2018-07-05 14:20:00,53.13,53.21,53.1,53.17,37411.0,41.9699,42.0331,41.9462,42.0015,37411.0
2018-07-05 14:30:00,53.17,53.21,53.14,53.19,49751.0,42.0015,42.0331,41.9778,42.0173,49751.0
2018-07-05 14:40:00,53.18,53.21,53.13,53.14,38658.0,42.0094,42.0331,41.9699,41.9778,38658.0
2018-07-05 14:50:00,53.13,53.14,53.08,53.1,57726.0,41.9699,41.9778,41.9304,41.9462,57726.0
2018-07-05 15:00:00,53.1,53.17,53.08,53.17,50366.0,41.9462,42.0015,41.9304,42.0015,50366.0
2018-07-05 15:10:00,53.16,53.18,53.14,53.17,53367.0,41.9936,42.0094,41.9778,42.0015,53367.0
2018-07-05 15:20:00,53.17,53.19,53.15,53.18,57438.0,42.0015,42.0173,41.9857,42.0094,57438.0
2018-07-05 15:30:00,53.18,53.32,53.18,53.29,105982.0,42.0094,42.12,42.0094,42.0963,105982.0
2018-07-05 15:40:00,53.28,53.39,53.27,53.37,149515.0,42.0884,42.1753,42.0805,42.1595,149515.0
2018-07-05 15:50:00,53.37,53.43,53.35,53.42,414953.0,42.1595,42.2069,42.1437,42.199,414953.0
2018-07-06 09:30:00,53.44,53.51,53.28,53.29,66002.0,42.2148,42.2701,42.0884,42.0963,66002.0
2018-07-06 09:40:00,53.31,53.45,53.27,53.28,58417.0,42.1121,42.2227,42.0805,42.0884,58417.0
2018-07-06 09:50:00,53.28,53.34,53.19,53.27,78237.0,42.0884,42.1358,42.0173,42.0805,78237.0
2018-07-06 10:00:00,53.28,53.37,53.25,53.34,80544.0,42.0884,42.1595,42.0647,42.1358,80544.0
2018-07-06 10:10:00,53.34,53.37,53.31,53.33,47927.0,42.1358,42.1595,42.1121,42.1279,47927.0
2018-07-06 10:20:00,53.34,53.4,53.29,53.32,127547.0,42.1358,42.1832,42.0963,42.12,127547.0
2018-07-06 10:30:00,53.31,53.35,53.21,53.25,40668.0,42.1121,42.1437,42.0331,42.0647,40668.0
2018-07-06 10:40:00,53.26,53.3,53.21,53.23,46632.0,42.0726,42.1042,42.0331,42.0489,46632.0
2018-07-06 10:50:00,53.24,53.34,53.23,53.34,37908.0,42.0568,42.1358,42.0489,42.1358,37908.0
2018-07-06 11:00:00,53.34,53.41,53.3,53.39,36109.0,42.1358,42.1911,42.1042,42.1753,36109.0
2018-07-06 11:10:00,53.39,53.48,53.37,53.48,159163.0,42.1753,42.2464,42.1595,42.2464,159163.0
2018-07-06 11:20:00,53.48,53.5,53.37,53.37,68074.0,42.2464,42.2622,42.1595,42.1595,68074.0
2018-07-06 11:30:00,53.37,53.4,53.3,53.34,26642.0,42.1595,42.1832,42.1042,42.1358,26642.0
2018-07-06 11:40:00,53.34,53.41,53.33,53.33,29615.0,42.1358,42.1911,42.1279,42.1279,29615.0
2018-07-06 11:50:00,53.33,53.37,53.32,53.35,38237.0,42.1279,42.1595,42.12,42.1437,38237.0
2018-07-06 12:00:00,53.35,53.38,53.34,53.37,53702.0,42.1437,42.1674,42.1358,42.1595,53702.0
2018-07-06 12:10:00,53.38,53.4,53.35,53.38,34395.0,42.1674,42.1832,42.1437,42.1674,34395.0
2018-07-06 12:20:00,53.38,53.38,53.33,53.35,41252.0,42.1674,42.1674,42.1279,42.1437,41252.0
2018-07-06 12:30:00,53.35,53.35,53.26,53.29,29535.0,42.1437,42.1437,42.0726,42.0963,29535.0
2018-07-06 12:40:00,53.29,53.29,53.25,53.29,30859.0,42.0963,42.0963,42.0647,42.0963,30859.0
2018-07-06 12:50:00,53.28,53.37,53.28,53.34,26385.0,42.0884,42.1595,42.0884,42.1358,26385.0
2018-07-06 13:00:00,53.34,53.41,53.34,53.39,27009.0,42.1358,42.1911,42.1358,42.1753,27009.0
2018-07-06 13:10:00,53.4,53.43,53.38,53.39,71749.0,42.1832,42.2069,42.1674,42.1753,71749.0
2018-07-06 13:20:00,53.39,53.42,53.38,53.42,16897.0,42.1753,42.199,42.1674,42.199,16897.0
2018-07-06 13:30:00,53.43,53.44,53.4,53.4,22491.0,42.2069,42.2148,42.1832,42.1832,22491.0
2018-07-06 13:40:00,53.4,53.4,53.32,53.32,22900.0,42.1832,42.1832,42.12,42.12,22900.0
2018-07-06 13:50:00,53.33,53.38,53.33,53.37,20007.0,42.1279,42.1674,42.1279,42.1595,20007.0
2018-07-06 14:00:00,53.38,53.38,53.36,53.36,30387.0,42.1674,42.1674,42.1516,42.1516,30387.0
2018-07-06 14:10:00,53.37,53.41,53.35,53.39,36397.0,42.1595,42.1911,42.1437,42.1753,36397.0
2018-07-06 14:20:00,53.4,53.4,53.36,53.39,39362.0,42.1832,42.1832,42.1516,42.1753,39362.0
2018-07-06 14:30:00,53.39,53.41,53.36,53.38,58512.0,42.1753,42.1911,42.1516,42.1674,58512.0
2018-07-06 14:40:00,53.39,53.39,53.34,53.35,25985.0,42.1753,42.1753,42.1358,42.1437,25985.0
2018-07-06 14:50:00,53.36,53.39,53.32,53.39,33713.0,42.1516,42.1753,42.12,42.1753,33713.0
2018-07-06 15:00:00,53.39,53.4,53.36,53.38,43672.0,42.1753,42.1832,42.1516,42.1674,43672.0
2018-07-06 15:10:00,53.38,53.39,53.32,53.32,60914.0,42.1674,42.1753,42.12,42.12,60914.0
2018-07-06 15:20:00,53.31,53.35,53.29,53.31,55512.0,42.1121,42.1437,42.0963,42.1121,55512.0
2018-07-06 15:30:00,53.31,53.33,53.24,53.32,83500.0,42.1121,42.1279,42.0568,42.12,83500.0
2018-07-06 15:40:00,53.33,53.33,53.18,53.21,102391.0,42.1279,42.1279,42.0094,42.0331,102391.0
2018-07-06 15:50:00,53.21,53.28,53.21,53.27,223784.0,42.0331,42.0884,42.0331,42.0805,223784.0
2018-07-09 09:30:00,53.32,53.32,52.81,52.96,101450.0,42.12,42.12,41.7171,41.8356,101450.0
2018-07-09 09:40:00,52.97,53.01,52.72,52.76,55673.0,41.8435,41.8751,41.646,41.6776,55673.0
2018-07-09 09:50:00,52.77,52.79,52.57,52.6,82747.0,41.6855,41.7013,41.5275,41.5512,82747.0
2018-07-09 10:00:00,52.59,52.72,52.59,52.64,56819.0,41.5433,41.646,41.5433,41.5828,56819.0
2018-07-09 10:10:00,52.64,52.69,52.56,52.6,55745.0,41.5828,41.6223,41.5196,41.5512,55745.0
2018-07-09 10:20:00,52.59,52.6,52.44,52.46,59116.0,41.5433,41.5512,41.4248,41.4406,59116.0
2018-07-09 10:30:00,52.47,52.52,52.45,52.48,50077.0,41.4485,41.488,41.4327,41.4564,50077.0
2018-07-09 10:40:00,52.48,52.55,52.46,52.49,68346.0,41.4564,41.5117,41.4406,41.4643,68346.0
2018-07-09 10:50:00,52.5,52.52,52.49,52.52,54289.0,41.4722,41.488,41.4643,41.488,54289.0
2018-07-09 11:00:00,52.52,52.52,52.37,52.38,51859.0,41.488,41.488,41.3695,41.3774,51859.0
2018-07-09 11:10:00,52.38,52.51,52.37,52.51,70031.0,41.3774,41.4801,41.3695,41.4801,70031.0
2018-07-09 11:20:00,52.51,52.52,52.44,52.52,46240.0,41.4801,41.488,41.4248,41.488,46240.0
2018-07-09 11:30:00,52.51,52.54,52.46,52.46,58874.0,41.4801,41.5038,41.4406,41.4406,58874.0
2018-07-09 11:40:00,52.46,52.54,52.45,52.54,42860.0,41.4406,41.5038,41.4327,41.5038,42860.0
2018-07-09 11:50:00,52.54,52.59,52.5,52.58,34420.0,41.5038,41.5433,41.4722,41.5354,34420.0
2018-07-09 12:00:00,52.57,52.67,52.57,52.66,35513.0,41.5275,41.6065,41.5275,41.5986,35513.0
2018-07-09 12:10:00,52.67,52.69,52.56,52.56,46941.0,41.6065,41.6223,41.5196,41.5196,46941.0
2018-07-09 12:20:00,52.57,52.58,52.47,52.48,30002.0,41.5275,41.5354,41.4485,41.4564,30002.0
2018-07-09 12:30:00,52.49,52.49,52.4,52.4,50041.0,41.4643,41.4643,41.3932,41.3932,50041.0
2018-07-09 12:40:00,52.4,52.43,52.39,52.41,58383.0,41.3932,41.4169,41.3853,41.4011,58383.0
2018-07-09 12:50:00,52.4,52.41,52.29,52.3,36192.0,41.3932,41.4011,41.3064,41.3143,36192.0
2018-07-09 13:00:00,52.3,52.32,52.15,52.16,27209.0,41.3143,41.3301,41.1958,41.2037,27209.0
2018-07-09 13:10:00,52.16,52.18,51.98,52.0,89059.0,41.2037,41.2195,41.0615,41.0773,89059.0
2018-07-09 13:20:00,52.01,52.03,51.86,51.86,37188.0,41.0852,41.101,40.9667,40.9667,37188.0
2018-07-09 13:30:00,51.87,51.9,51.82,51.9,38657.0,40.9746,40.9983,40.9351,40.9983,38657.0
2018-07-09 13:40:00,51.89,51.93,51.84,51.86,36382.0,40.9904,41.022,40.9509,40.9667,36382.0
2018-07-09 13:50:00,51.86,51.9,51.8,51.83,39045.0,40.9667,40.9983,40.9193,40.943,39045.0
2018-07-09 14:00:00,51.82,51.82,51.68,51.69,36517.0,40.9351,40.9351,40.8245,40.8324,36517.0
2018-07-09 14:10:00,51.68,51.69,51.6,51.62,43854.0,40.8245,40.8324,40.7613,40.7771,43854.0
2018-07-09 14:20:00,51.62,51.62,51.46,51.49,55675.0,40.7771,40.7771,40.6507,40.6744,55675.0
2018-07-09 14:30:00,51.5,51.53,51.41,51.45,68395.0,40.6823,40.706,40.6112,40.6428,68395.0
2018-07-09 14:40:00,51.45,51.48,51.36,51.4,57737.0,40.6428,40.6665,40.5717,40.6033,57737.0
2018-07-09 14:50:00,51.39,51.41,51.22,51.29,70236.0,40.5954,40.6112,40.4611,40.5164,70236.0
2018-07-09 15:00:00,51.28,51.32,51.28,51.31,41103.0,40.5085,40.5401,40.5085,40.5322,41103.0
2018-07-09 15:10:00,51.32,51.33,51.26,51.29,67188.0,40.5401,40.548,40.4927,40.5164,67188.0
2018-07-09 15:20:00,51.29,51.29,51.16,51.17,62858.0,40.5164,40.5164,40.4137,40.4216,62858.0
2018-07-09 15:30:00,51.16,51.18,51.13,51.16,196787.0,40.4137,40.4295,40.39,40.4137,196787.0
2018-07-09 15:40:00,51.16,51.29,51.16,51.28,118624.0,40.4137,40.5164,40.4137,40.5085,118624.0
2018-07-09 15:50:00,51.27,51.45,51.26,51.4,480262.0,40.5006,40.6428,40.4927,40.6033,480262.0
2018-07-10 09:30:00,51.17,51.29,50.85,51.22,157273.0,40.4216,40.5164,40.1688,40.4611,157273.0
2018-07-10 09:40:00,51.22,51.44,51.19,51.36,76960.0,40.4611,40.6349,40.4374,40.5717,76960.0
2018-07-10 09:50:00,51.37,51.52,51.31,51.51,60848.0,40.5796,40.6981,40.5322,40.6902,60848.0
2018-07-10 10:00:00,51.51,51.82,51.47,51.8,90884.0,40.6902,40.9351,40.6586,40.9193,90884.0
2018-07-10 10:10:00,51.8,51.8,51.55,51.55,61573.0,40.9193,40.9193,40.7218,40.7218,61573.0
2018-07-10 10:20:00,51.55,51.65,51.54,51.56,43105.0,40.7218,40.8008,40.7139,40.7297,43105.0
2018-07-10 10:30:00,51.55,51.7,51.55,51.66,39430.0,40.7218,40.8403,40.7218,40.8087,39430.0
2018-07-10 10:40:00,51.67,51.77,51.67,51.73,44552.0,40.8166,40.8956,40.8166,40.864,44552.0
2018-07-10 10:50:00,51.73,51.84,51.72,51.79,76917.0,40.864,40.9509,40.8561,40.9114,76917.0
2018-07-10 11:00:00,51.79,51.84,51.66,51.72,149338.0,40.9114,40.9509,40.8087,40.8561,149338.0
2018-07-10 11:10:00,51.71,51.76,51.66,51.7,47309.0,40.8482,40.8877,40.8087,40.8403,47309.0
2018-07-10 11:20:00,51.7,51.7,51.64,51.66,37119.0,40.8403,40.8403,40.7929,40.8087,37119.0
2018-07-10 11:30:00,51.66,51.68,51.6,51.6,22786.0,40.8087,40.8245,40.7613,40.7613,22786.0
2018-07-10 11:40:00,51.6,51.71,51.6,51.65,23416.0,40.7613,40.8482,40.7613,40.8008,23416.0
2018-07-10 11:50:00,51.65,51.83,51.64,51.8,49021.0,40.8008,40.943,40.7929,40.9193,49021.0
2018-07-10 12:00:00,51.81,51.86,51.78,51.86,89198.0,40.9272,40.9667,40.9035,40.9667,89198.0
2018-07-10 12:10:00,51.86,52.0,51.85,51.97,70334.0,40.9667,41.0773,40.9588,41.0536,70334.0
2018-07-10 12:20:00,51.96,52.03,51.95,52.02,60648.0,41.0457,41.101,41.0378,41.0931,60648.0
2018-07-10 12:30:00,52.03,52.04,51.98,52.0,38062.0,41.101,41.1089,41.0615,41.0773,38062.0
2018-07-10 12:40:00,52.0,52.02,51.99,52.02,54861.0,41.0773,41.0931,41.0694,41.0931,54861.0
2018-07-10 12:50:00,52.01,52.03,51.89,51.92,67075.0,41.0852,41.101,40.9904,41.0141,67075.0
2018-07-10 13:00:00,51.92,51.97,51.9,51.96,30819.0,41.0141,41.0536,40.9983,41.0457,30819.0
2018-07-10 13:10:00,51.95,52.02,51.94,52.02,28762.0,41.0378,41.0931,41.0299,41.0931,28762.0
2018-07-10 13:20:00,52.02,52.05,51.99,52.03,62048.0,41.0931,41.1168,41.0694,41.101,62048.0
2018-07-10 13:30:00,52.03,52.11,52.0,52.1,63333.0,41.101,41.1642,41.0773,41.1563,63333.0
2018-07-10 13:40:00,52.09,52.18,52.08,52.16,40013.0,41.1484,41.2195,41.1405,41.2037,40013.0
2018-07-10 13:50:00,52.16,52.17,52.07,52.09,34453.0,41.2037,41.2116,41.1326,41.1484,34453.0
2018-07-10 14:00:00,52.09,52.21,52.08,52.18,44001.0,41.1484,41.2432,41.1405,41.2195,44001.0
2018-07-10 14:10:00,52.17,52.28,52.16,52.27,27279.0,41.2116,41.2985,41.2037,41.2906,27279.0
2018-07-10 14:20:00,52.27,52.36,52.23,52.32,80602.0,41.2906,41.3617,41.259,41.3301,80602.0
2018-07-10 14:30:00,52.32,52.36,52.21,52.25,58158.0,41.3301,41.3617,41.2432,41.2748,58158.0
2018-07-10 14:40:00,52.25,52.25,52.13,52.15,72346.0,41.2748,41.2748,41.18,41.1958,72346.0
2018-07-10 14:50:00,52.15,52.16,52.08,52.09,81464.0,41.1958,41.2037,41.1405,41.1484,81464.0
2018-07-10 15:00:00,52.09,52.12,52.07,52.09,56984.0,41.1484,41.1721,41.1326,41.1484,56984.0
2018-07-10 15:10:00,52.08,52.12,52.07,52.09,66130.0,41.1405,41.1721,41.1326,41.1484,66130.0
2018-07-10 15:20:00,52.09,52.11,52.06,52.08,51540.0,41.1484,41.1642,41.1247,41.1405,51540.0
2018-07-10 15:30:00,52.08,52.09,52.04,52.06,62151.0,41.1405,41.1484,41.1089,41.1247,62151.0
2018-07-10 15:40:00,52.05,52.11,52.03,52.08,130141.0,41.1168,41.1642,41.101,41.1405,130141.0
2018-07-10 15:50:00,52.08,52.08,52.01,52.03,299285.0,41.1405,41.1405,41.0852,41.101,299285.0
2018-07-11 09:30:00,52.0,52.17,51.89,52.17,56510.0,41.0773,41.2116,40.9904,41.2116,56510.0
2018-07-11 09:40:00,52.17,52.26,52.13,52.25,47432.0,41.2116,41.2827,41.18,41.2748,47432.0
2018-07-11 09:50:00,52.25,52.26,52.15,52.17,118511.0,41.2748,41.2827,41.1958,41.2116,118511.0
2018-07-11 10:00:00,52.16,52.24,52.06,52.23,59736.0,41.2037,41.2669,41.1247,41.259,59736.0
2018-07-11 10:10:00,52.22,52.35,52.21,52.3,40621.0,41.2511,41.3538,41.2432,41.3143,40621.0
2018-07-11 10:20:00,52.31,52.49,52.28,52.47,40062.0,41.3222,41.4643,41.2985,41.4485,40062.0
2018-07-11 10:30:00,52.46,52.46,52.26,52.27,35422.0,41.4406,41.4406,41.2827,41.2906,35422.0
2018-07-11 10:40:00,52.27,52.52,52.26,52.51,49906.0,41.2906,41.488,41.2827,41.4801,49906.0
2018-07-11 10:50:00,52.51,52.63,52.5,52.62,47994.0,41.4801,41.5749,41.4722,41.567,47994.0
2018-07-11 11:00:00,52.62,52.65,52.57,52.58,28691.0,41.567,41.5907,41.5275,41.5354,28691.0
2018-07-11 11:10:00,52.58,52.6,52.48,52.51,33519.0,41.5354,41.5512,41.4564,41.4801,33519.0
2018-07-11 11:20:00,52.51,52.59,52.49,52.56,41506.0,41.4801,41.5433,41.4643,41.5196,41506.0
2018-07-11 11:30:00,52.55,52.64,52.55,52.6,25272.0,41.5117,41.5828,41.5117,41.5512,25272.0
2018-07-11 11:40:00,52.59,52.64,52.57,52.57,38655.0,41.5433,41.5828,41.5275,41.5275,38655.0
2018-07-11 11:50:00,52.57,52.57,52.48,52.52,27837.0,41.5275,41.5275,41.4564,41.488,27837.0
2018-07-11 12:00:00,52.52,52.53,52.48,52.52,31405.0,41.488,41.4959,41.4564,41.488,31405.0
2018-07-11 12:10:00,52.51,52.53,52.39,52.4,20676.0,41.4801,41.4959,41.3853,41.3932,20676.0
2018-07-11 12:20:00,52.4,52.41,52.31,52.32,13215.0,41.3932,41.4011,41.3222,41.3301,13215.0
2018-07-11 12:30:00,52.32,52.36,52.29,52.3,27040.0,41.3301,41.3617,41.3064,41.3143,27040.0
2018-07-11 12:40:00,52.3,52.35,52.29,52.3,15311.0,41.3143,41.3538,41.3064,41.3143,15311.0
2018-07-11 12:50:00,52.31,52.34,52.29,52.3,11974.0,41.3222,41.3459,41.3064,41.3143,11974.0
2018-07-11 13:00:00,52.31,52.38,52.31,52.31,22955.0,41.3222,41.3774,41.3222,41.3222,22955.0
2018-07-11 13:10:00,52.31,52.36,52.3,52.36,11346.0,41.3222,41.3617,41.3143,41.3617,11346.0
2018-07-11 13:20:00,52.35,52.36,52.29,52.3,20548.0,41.3538,41.3617,41.3064,41.3143,20548.0
2018-07-11 13:30:00,52.3,52.32,52.28,52.3,16175.0,41.3143,41.3301,41.2985,41.3143,16175.0
2018-07-11 13:40:00,52.31,52.44,52.31,52.44,30625.0,41.3222,41.4248,41.3222,41.4248,30625.0
2018-07-11 13:50:00,52.43,52.51,52.41,52.5,20058.0,41.4169,41.4801,41.4011,41.4722,20058.0
2018-07-11 14:00:00,52.51,52.6,52.49,52.58,23862.0,41.4801,41.5512,41.4643,41.5354,23862.0
2018-07-11 14:10:00,52.58,52.62,52.52,52.59,20355.0,41.5354,41.567,41.488,41.5433,20355.0
2018-07-11 14:20:00,52.58,52.6,52.55,52.57,18677.0,41.5354,41.5512,41.5117,41.5275,18677.0
2018-07-11 14:30:00,52.57,52.57,52.5,52.55,17571.0,41.5275,41.5275,41.4722,41.5117,17571.0
2018-07-11 14:40:00,52.56,52.62,52.55,52.59,29810.0,41.5196,41.567,41.5117,41.5433,29810.0
2018-07-11 14:50:00,52.6,52.61,52.57,52.59,47776.0,41.5512,41.5591,41.5275,41.5433,47776.0
2018-07-11 15:00:00,52.6,52.66,52.58,52.6,72273.0,41.5512,41.5986,41.5354,41.5512,72273.0
2018-07-11 15:10:00,52.6,52.63,52.56,52.61,28607.0,41.5512,41.5749,41.5196,41.5591,28607.0
2018-07-11 15:20:00,52.61,52.63,52.53,52.55,39746.0,41.5591,41.5749,41.4959,41.5117,39746.0
2018-07-11 15:30:00,52.55,52.58,52.46,52.46,57572.0,41.5117,41.5354,41.4406,41.4406,57572.0
2018-07-11 15:40:00,52.46,52.59,52.44,52.58,98659.0,41.4406,41.5433,41.4248,41.5354,98659.0
2018-07-11 15:50:00,52.57,52.68,52.56,52.61,398102.0,41.5275,41.6144,41.5196,41.5591,398102.0
2018-07-12 09:30:00,52.7,52.78,52.54,52.62,31869.0,41.6302,41.6934,41.5038,41.567,31869.0
2018-07-12 09:40:00,52.62,52.81,52.48,52.52,39548.0,41.567,41.7171,41.4564,41.488,39548.0
2018-07-12 09:50:00,52.52,52.65,52.51,52.53,40896.0,41.488,41.5907,41.4801,41.4959,40896.0
2018-07-12 10:00:00,52.53,52.6,52.37,52.37,33006.0,41.4959,41.5512,41.3695,41.3695,33006.0
2018-07-12 10:10:00,52.37,52.39,52.28,52.32,26325.0,41.3695,41.3853,41.2985,41.3301,26325.0
2018-07-12 10:20:00,52.32,52.35,52.27,52.3,24978.0,41.3301,41.3538,41.2906,41.3143,24978.0
2018-07-12 10:30:00,52.31,52.43,52.3,52.4,21764.0,41.3222,41.4169,41.3143,41.3932,21764.0
2018-07-12 10:40:00,52.4,52.5,52.35,52.36,27215.0,41.3932,41.4722,41.3538,41.3617,27215.0
2018-07-12 10:50:00,52.36,52.37,52.22,52.29,23660.0,41.3617,41.3695,41.2511,41.3064,23660.0
2018-07-12 11:00:00,52.29,52.31,52.25,52.3,51558.0,41.3064,41.3222,41.2748,41.3143,51558.0
2018-07-12 11:10:00,52.31,52.39,52.28,52.39,25273.0,41.3222,41.3853,41.2985,41.3853,25273.0
2018-07-12 11:20:00,52.4,52.43,52.31,52.32,28700.0,41.3932,41.4169,41.3222,41.3301,28700.0
2018-07-12 11:30:00,52.32,52.33,52.21,52.22,26039.0,41.3301,41.338,41.2432,41.2511,26039.0
2018-07-12 11:40:00,52.23,52.25,52.18,52.18,28442.0,41.259,41.2748,41.2195,41.2195,28442.0
2018-07-12 11:50:00,52.19,52.2,52.12,52.18,22303.0,41.2274,41.2353,41.1721,41.2195,22303.0
2018-07-12 12:00:00,52.18,52.22,52.15,52.15,23938.0,41.2195,41.2511,41.1958,41.1958,23938.0
2018-07-12 12:10:00,52.15,52.29,52.15,52.28,16451.0,41.1958,41.3064,41.1958,41.2985,16451.0
2018-07-12 12:20:00,52.29,52.34,52.28,52.28,14557.0,41.3064,41.3459,41.2985,41.2985,14557.0
2018-07-12 12:30:00,52.27,52.28,52.19,52.2,22580.0,41.2906,41.2985,41.2274,41.2353,22580.0
2018-07-12 12:40:00,52.21,52.4,52.2,52.36,30385.0,41.2432,41.3932,41.2353,41.3617,30385.0
2018-07-12 12:50:00,52.35,52.45,52.33,52.41,26944.0,41.3538,41.4327,41.338,41.4011,26944.0
2018-07-12 13:00:00,52.41,52.44,52.37,52.38,15567.0,41.4011,41.4248,41.3695,41.3774,15567.0
2018-07-12 13:10:00,52.38,52.43,52.37,52.41,16676.0,41.3774,41.4169,41.3695,41.4011,16676.0
2018-07-12 13:20:00,52.4,52.41,52.35,52.37,21856.0,41.3932,41.4011,41.3538,41.3695,21856.0
2018-07-12 13:30:00,52.38,52.39,52.35,52.38,14918.0,41.3774,41.3853,41.3538,41.3774,14918.0
2018-07-12 13:40:00,52.37,52.41,52.37,52.39,33759.0,41.3695,41.4011,41.3695,41.3853,33759.0
2018-07-12 13:50:00,52.38,52.41,52.35,52.38,35380.0,41.3774,41.4011,41.3538,41.3774,35380.0
2018-07-12 14:00:00,52.38,52.39,52.24,52.29,49732.0,41.3774,41.3853,41.2669,41.3064,49732.0
2018-07-12 14:10:00,52.28,52.32,52.25,52.25,19961.0,41.2985,41.3301,41.2748,41.2748,19961.0
2018-07-12 14:20:00,52.26,52.28,52.25,52.27,25170.0,41.2827,41.2985,41.2748,41.2906,25170.0
2018-07-12 14:30:00,52.27,52.27,52.2,52.24,20345.0,41.2906,41.2906,41.2353,41.2669,20345.0
2018-07-12 14:40:00,52.23,52.32,52.23,52.3,13444.0,41.259,41.3301,41.259,41.3143,13444.0
2018-07-12 14:50:00,52.3,52.32,52.27,52.31,20261.0,41.3143,41.3301,41.2906,41.3222,20261.0
2018-07-12 15:00:00,52.32,52.38,52.31,52.33,24508.0,41.3301,41.3774,41.3222,41.338,24508.0
2018-07-12 15:10:00,52.34,52.42,52.33,52.4,42134.0,41.3459,41.409,41.338,41.3932,42134.0
2018-07-12 15:20:00,52.41,52.41,52.35,52.37,36263.0,41.4011,41.4011,41.3538,41.3695,36263.0
2018-07-12 15:30:00,52.38,52.43,52.37,52.42,71740.0,41.3774,41.4169,41.3695,41.409,71740.0
2018-07-12 15:40:00,52.42,52.48,52.24,52.25,96143.0,41.409,41.4564,41.2669,41.2748,96143.0
2018-07-12 15:50:00,52.24,52.35,52.22,52.34,285499.0,41.2669,41.3538,41.2511,41.3459,285499.0
2018-07-13 09:30:00,52.38,52.45,52.11,52.12,78798.0,41.3774,41.4327,41.1642,41.1721,78798.0
2018-07-13 09:40:00,52.13,52.3,52.13,52.16,85456.0,41.18,41.3143,41.18,41.2037,85456.0
2018-07-13 09:50:00,52.16,52.18,52.0,52.01,98789.0,41.2037,41.2195,41.0773,41.0852,98789.0
2018-07-13 10:00:00,52.01,52.01,51.79,51.81,124686.0,41.0852,41.0852,40.9114,40.9272,124686.0
2018-07-13 10:10:00,51.8,51.81,51.61,51.62,136173.0,40.9193,40.9272,40.7692,40.7771,136173.0
2018-07-13 10:20:00,51.61,51.82,51.6,51.8,67667.0,40.7692,40.9351,40.7613,40.9193,67667.0
2018-07-13 10:30:00,51.81,51.9,51.73,51.74,130580.0,40.9272,40.9983,40.864,40.8719,130580.0
2018-07-13 10:40:00,51.75,51.98,51.71,51.93,102480.0,40.8798,41.0615,40.8482,41.022,102480.0
2018-07-13 10:50:00,51.92,52.04,51.88,52.01,80373.0,41.0141,41.1089,40.9825,41.0852,80373.0
2018-07-13 11:00:00,52.02,52.02,51.89,51.95,66752.0,41.0931,41.0931,40.9904,41.0378,66752.0
2018-07-13 11:10:00,51.94,51.95,51.82,51.86,42089.0,41.0299,41.0378,40.9351,40.9667,42089.0
2018-07-13 11:20:00,51.85,51.94,51.81,51.94,42181.0,40.9588,41.0299,40.9272,41.0299,42181.0
2018-07-13 11:30:00,51.93,51.98,51.91,51.97,42590.0,41.022,41.0615,41.0062,41.0536,42590.0
2018-07-13 11:40:00,51.98,52.02,51.91,52.0,49352.0,41.0615,41.0931,41.0062,41.0773,49352.0
2018-07-13 11:50:00,52.01,52.02,51.96,51.98,31132.0,41.0852,41.0931,41.0457,41.0615,31132.0
2018-07-13 12:00:00,51.99,52.0,51.93,51.95,36880.0,41.0694,41.0773,41.022,41.0378,36880.0
2018-07-13 12:10:00,51.94,51.97,51.86,51.96,30692.0,41.0299,41.0536,40.9667,41.0457,30692.0
2018-07-13 12:20:00,51.95,52.0,51.88,52.0,76826.0,41.0378,41.0773,40.9825,41.0773,76826.0
2018-07-13 12:30:00,51.99,52.07,51.98,52.04,37822.0,41.0694,41.1326,41.0615,41.1089,37822.0
2018-07-13 12:40:00,52.05,52.05,51.97,52.01,22744.0,41.1168,41.1168,41.0536,41.0852,22744.0
2018-07-13 12:50:00,52.0,52.02,51.95,51.95,31700.0,41.0773,41.0931,41.0378,41.0378,31700.0
2018-07-13 13:00:00,51.95,51.96,51.91,51.92,29598.0,41.0378,41.0457,41.0062,41.0141,29598.0
2018-07-13 13:10:00,51.93,51.96,51.91,51.94,25129.0,41.022,41.0457,41.0062,41.0299,25129.0
2018-07-13 13:20:00,51.95,51.95,51.89,51.92,22239.0,41.0378,41.0378,40.9904,41.0141,22239.0
2018-07-13 13:30:00,51.93,51.96,51.89,51.93,44651.0,41.022,41.0457,40.9904,41.022,44651.0
2018-07-13 13:40:00,51.93,51.94,51.84,51.87,32647.0,41.022,41.0299,40.9509,40.9746,32647.0
2018-07-13 13:50:00,51.87,51.88,51.79,51.79,25993.0,40.9746,40.9825,40.9114,40.9114,25993.0
2018-07-13 14:00:00,51.8,51.81,51.73,51.76,45312.0,40.9193,40.9272,40.864,40.8877,45312.0
2018-07-13 14:10:00,51.76,51.78,51.73,51.78,58837.0,40.8877,40.9035,40.864,40.9035,58837.0
2018-07-13 14:20:00,51.78,51.8,51.72,51.74,44392.0,40.9035,40.9193,40.8561,40.8719,44392.0
2018-07-13 14:30:00,51.74,51.88,51.74,51.87,44110.0,40.8719,40.9825,40.8719,40.9746,44110.0
2018-07-13 14:40:00,51.88,51.88,51.79,51.79,47078.0,40.9825,40.9825,40.9114,40.9114,47078.0
2018-07-13 14:50:00,51.79,51.89,51.79,51.89,37899.0,40.9114,40.9904,40.9114,40.9904,37899.0
2018-07-13 15:00:00,51.89,51.91,51.86,51.89,42898.0,40.9904,41.0062,40.9667,40.9904,42898.0
2018-07-13 15:10:00,51.89,51.9,51.83,51.85,42371.0,40.9904,40.9983,40.943,40.9588,42371.0
2018-07-13 15:20:00,51.84,51.86,51.81,51.84,57724.0,40.9509,40.9667,40.9272,40.9509,57724.0
2018-07-13 15:30:00,51.83,51.94,51.81,51.94,83949.0,40.943,41.0299,40.9272,41.0299,83949.0
2018-07-13 15:40:00,51.95,51.99,51.92,51.93,183380.0,41.0378,41.0694,41.0141,41.022,183380.0
2018-07-13 15:50:00,51.93,52.09,51.86,52.04,480775.0,41.022,41.1484,40.9667,41.1089,480775.0
2018-07-16 09:30:00,52.05,52.06,51.87,51.95,93821.0,41.1168,41.1247,40.9746,41.0378,93821.0
2018-07-16 09:40:00,51.96,52.0,51.8,51.81,58086.0,41.0457,41.0773,40.9193,40.9272,58086.0
2018-07-16 09:50:00,51.82,51.93,51.74,51.93,45125.0,40.9351,41.022,40.8719,41.022,45125.0
2018-07-16 10:00:00,51.91,51.96,51.78,51.78,48181.0,41.0062,41.0457,40.9035,40.9035,48181.0
2018-07-16 10:10:00,51.78,51.83,51.68,51.73,27222.0,40.9035,40.943,40.8245,40.864,27222.0
2018-07-16 10:20:00,51.74,51.84,51.72,51.84,20322.0,40.8719,40.9509,40.8561,40.9509,20322.0
2018-07-16 10:30:00,51.84,51.87,51.78,51.81,27052.0,40.9509,40.9746,40.9035,40.9272,27052.0
2018-07-16 10:40:00,51.82,51.92,51.82,51.91,13423.0,40.9351,41.0141,40.9351,41.0062,13423.0
2018-07-16 10:50:00,51.91,52.0,51.91,51.95,40515.0,41.0062,41.0773,41.0062,41.0378,40515.0
2018-07-16 11:00:00,51.95,51.96,51.81,51.82,40351.0,41.0378,41.0457,40.9272,40.9351,40351.0
2018-07-16 11:10:00,51.82,51.83,51.67,51.69,30017.0,40.9351,40.943,40.8166,40.8324,30017.0
2018-07-16 11:20:00,51.69,51.72,51.6,51.7,38547.0,40.8324,40.8561,40.7613,40.8403,38547.0
2018-07-16 11:30:00,51.71,51.77,51.63,51.65,20569.0,40.8482,40.8956,40.785,40.8008,20569.0
2018-07-16 11:40:00,51.65,51.72,51.63,51.64,23738.0,40.8008,40.8561,40.785,40.7929,23738.0
2018-07-16 11:50:00,51.63,51.66,51.58,51.62,21933.0,40.785,40.8087,40.7455,40.7771,21933.0
2018-07-16 12:00:00,51.62,51.7,51.62,51.66,23941.0,40.7771,40.8403,40.7771,40.8087,23941.0
2018-07-16 12:10:00,51.66,51.76,51.66,51.76,8193.0,40.8087,40.8877,40.8087,40.8877,8193.0
2018-07-16 12:20:00,51.76,51.88,51.74,51.85,21864.0,40.8877,40.9825,40.8719,40.9588,21864.0
2018-07-16 12:30:00,51.85,51.86,51.81,51.85,13302.0,40.9588,40.9667,40.9272,40.9588,13302.0
2018-07-16 12:40:00,51.85,51.9,51.83,51.9,15424.0,40.9588,40.9983,40.943,40.9983,15424.0
2018-07-16 12:50:00,51.9,51.95,51.88,51.94,14110.0,40.9983,41.0378,40.9825,41.0299,14110.0
2018-07-16 13:00:00,51.94,51.94,51.84,51.87,16336.0,41.0299,41.0299,40.9509,40.9746,16336.0
2018-07-16 13:10:00,51.88,51.89,51.83,51.84,11177.0,40.9825,40.9904,40.943,40.9509,11177.0
2018-07-16 13:20:00,51.84,51.89,51.81,51.87,15786.0,40.9509,40.9904,40.9272,40.9746,15786.0
2018-07-16 13:30:00,51.87,51.87,51.82,51.83,11123.0,40.9746,40.9746,40.9351,40.943,11123.0
2018-07-16 13:40:00,51.83,51.85,51.81,51.85,15715.0,40.943,40.9588,40.9272,40.9588,15715.0
2018-07-16 13:50:00,51.85,51.93,51.85,51.92,25158.0,40.9588,41.022,40.9588,41.0141,25158.0
2018-07-16 14:00:00,51.93,51.93,51.88,51.88,17710.0,41.022,41.022,40.9825,40.9825,17710.0
2018-07-16 14:10:00,51.88,51.9,51.84,51.89,16475.0,40.9825,40.9983,40.9509,40.9904,16475.0
2018-07-16 14:20:00,51.89,51.95,51.89,51.95,21928.0,40.9904,41.0378,40.9904,41.0378,21928.0
2018-07-16 14:30:00,51.95,51.95,51.87,51.88,24888.0,41.0378,41.0378,40.9746,40.9825,24888.0
2018-07-16 14:40:00,51.88,51.91,51.84,51.87,21723.0,40.9825,41.0062,40.9509,40.9746,21723.0
2018-07-16 14:50:00,51.86,51.88,51.82,51.84,22538.0,40.9667,40.9825,40.9351,40.9509,22538.0
2018-07-16 15:00:00,51.85,51.94,51.83,51.92,33323.0,40.9588,41.0299,40.943,41.0141,33323.0
2018-07-16 15:10:00,51.91,51.95,51.91,51.92,31980.0,41.0062,41.0378,41.0062,41.0141,31980.0
2018-07-16 15:20:00,51.91,51.97,51.91,51.94,41542.0,41.0062,41.0536,41.0062,41.0299,41542.0
2018-07-16 15:30:00,51.94,51.94,51.87,51.91,55926.0,41.0299,41.0299,40.9746,41.0062,55926.0
2018-07-16 15:40:00,51.91,51.91,51.76,51.78,127228.0,41.0062,41.0062,40.8877,40.9035,127228.0
2018-07-16 15:50:00,51.78,51.87,51.77,51.82,217689.0,40.9035,40.9746,40.8956,40.9351,217689.0
2018-07-17 09:30:00,51.97,52.07,51.84,51.95,65452.0,41.0536,41.1326,40.9509,41.0378,65452.0
2018-07-17 09:40:00,51.94,52.03,51.87,51.97,57573.0,41.0299,41.101,40.9746,41.0536,57573.0
2018-07-17 09:50:00,51.96,52.01,51.86,52.0,40471.0,41.0457,41.0852,40.9667,41.0773,40471.0
2018-07-17 10:00:00,52.0,52.06,51.88,51.88,56205.0,41.0773,41.1247,40.9825,40.9825,56205.0
2018-07-17 10:10:00,51.89,51.93,51.84,51.93,39797.0,40.9904,41.022,40.9509,41.022,39797.0
2018-07-17 10:20:00,51.93,51.93,51.84,51.86,31523.0,41.022,41.022,40.9509,40.9667,31523.0
2018-07-17 10:30:00,51.86,51.9,51.85,51.87,34499.0,40.9667,40.9983,40.9588,40.9746,34499.0
2018-07-17 10:40:00,51.88,51.92,51.86,51.91,50755.0,40.9825,41.0141,40.9667,41.0062,50755.0
2018-07-17 10:50:00,51.91,52.02,51.87,52.01,40946.0,41.0062,41.0931,40.9746,41.0852,40946.0
2018-07-17 11:00:00,52.02,52.15,52.01,52.15,58688.0,41.0931,41.1958,41.0852,41.1958,58688.0
2018-07-17 11:10:00,52.15,52.16,52.03,52.06,109081.0,41.1958,41.2037,41.101,41.1247,109081.0
2018-07-17 11:20:00,52.07,52.07,52.02,52.05,28537.0,41.1326,41.1326,41.0931,41.1168,28537.0
2018-07-17 11:30:00,52.06,52.07,52.0,52.03,22817.0,41.1247,41.1326,41.0773,41.101,22817.0
2018-07-17 11:40:00,52.03,52.07,52.02,52.04,29199.0,41.101,41.1326,41.0931,41.1089,29199.0
2018-07-17 11:50:00,52.03,52.08,52.03,52.05,21918.0,41.101,41.1405,41.101,41.1168,21918.0
2018-07-17 12:00:00,52.04,52.07,52.03,52.04,18262.0,41.1089,41.1326,41.101,41.1089,18262.0
2018-07-17 12:10:00,52.05,52.06,51.97,51.98,28337.0,41.1168,41.1247,41.0536,41.0615,28337.0
2018-07-17 12:20:00,51.98,51.98,51.91,51.91,30863.0,41.0615,41.0615,41.0062,41.0062,30863.0
2018-07-17 12:30:00,51.92,51.93,51.85,51.86,25075.0,41.0141,41.022,40.9588,40.9667,25075.0
2018-07-17 12:40:00,51.87,51.88,51.82,51.84,20108.0,40.9746,40.9825,40.9351,40.9509,20108.0
2018-07-17 12:50:00,51.85,51.91,51.84,51.91,13269.0,40.9588,41.0062,40.9509,41.0062,13269.0
2018-07-17 13:00:00,51.9,51.92,51.89,51.91,11580.0,40.9983,41.0141,40.9904,41.0062,11580.0
2018-07-17 13:10:00,51.91,51.91,51.82,51.89,25867.0,41.0062,41.0062,40.9351,40.9904,25867.0
2018-07-17 13:20:00,51.88,51.89,51.81,51.85,26762.0,40.9825,40.9904,40.9272,40.9588,26762.0
2018-07-17 13:30:00,51.85,51.87,51.83,51.83,25798.0,40.9588,40.9746,40.943,40.943,25798.0
2018-07-17 13:40:00,51.84,51.91,51.84,51.91,12471.0,40.9509,41.0062,40.9509,41.0062,12471.0
2018-07-17 13:50:00,51.91,51.93,51.89,51.93,22848.0,41.0062,41.022,40.9904,41.022,22848.0
2018-07-17 14:00:00,51.92,51.93,51.89,51.9,20799.0,41.0141,41.022,40.9904,40.9983,20799.0
2018-07-17 14:10:00,51.9,51.92,51.89,51.92,14332.0,40.9983,41.0141,40.9904,41.0141,14332.0
2018-07-17 14:20:00,51.91,51.93,51.85,51.86,42223.0,41.0062,41.022,40.9588,40.9667,42223.0
2018-07-17 14:30:00,51.85,51.86,51.78,51.83,22475.0,40.9588,40.9667,40.9035,40.943,22475.0
2018-07-17 14:40:00,51.83,51.9,51.82,51.88,26339.0,40.943,40.9983,40.9351,40.9825,26339.0
2018-07-17 14:50:00,51.87,51.9,51.84,51.89,26232.0,40.9746,40.9983,40.9509,40.9904,26232.0
2018-07-17 15:00:00,51.89,51.89,51.78,51.79,29929.0,40.9904,40.9904,40.9035,40.9114,29929.0
2018-07-17 15:10:00,51.79,51.8,51.75,51.79,53452.0,40.9114,40.9193,40.8798,40.9114,53452.0
2018-07-17 15:20:00,51.8,51.83,51.76,51.83,65249.0,40.9193,40.943,40.8877,40.943,65249.0
2018-07-17 15:30:00,51.83,51.88,51.81,51.86,83668.0,40.943,40.9825,40.9272,40.9667,83668.0
2018-07-17 15:40:00,51.86,51.91,51.81,51.82,84133.0,40.9667,41.0062,40.9272,40.9351,84133.0
2018-07-17 15:50:00,51.82,51.82,51.71,51.75,254141.0,40.9351,40.9351,40.8482,40.8798,254141.0
2018-07-18 09:30:00,51.52,51.84,51.51,51.55,66736.0,40.6981,40.9509,40.6902,40.7218,66736.0
2018-07-18 09:40:00,51.56,51.62,51.4,51.44,18747.0,40.7297,40.7771,40.6033,40.6349,18747.0
2018-07-18 09:50:00,51.44,51.44,51.32,51.37,42372.0,40.6349,40.6349,40.5401,40.5796,42372.0
2018-07-18 10:00:00,51.38,51.41,51.22,51.26,35156.0,40.5875,40.6112,40.4611,40.4927,35156.0
2018-07-18 10:10:00,51.27,51.43,51.26,51.42,57009.0,40.5006,40.627,40.4927,40.6191,57009.0
2018-07-18 10:20:00,51.41,51.51,51.41,51.51,96452.0,40.6112,40.6902,40.6112,40.6902,96452.0
2018-07-18 10:30:00,51.52,51.6,51.51,51.55,24872.0,40.6981,40.7613,40.6902,40.7218,24872.0
2018-07-18 10:40:00,51.55,51.56,51.45,51.5,113497.0,40.7218,40.7297,40.6428,40.6823,113497.0
2018-07-18 10:50:00,51.49,51.5,51.34,51.39,81958.0,40.6744,40.6823,40.5559,40.5954,81958.0
2018-07-18 11:00:00,51.39,51.4,51.34,51.38,39613.0,40.5954,40.6033,40.5559,40.5875,39613.0
2018-07-18 11:10:00,51.39,51.45,51.34,51.37,54289.0,40.5954,40.6428,40.5559,40.5796,54289.0
2018-07-18 11:20:00,51.37,51.47,51.36,51.47,70078.0,40.5796,40.6586,40.5717,40.6586,70078.0
2018-07-18 11:30:00,51.45,51.51,51.44,51.49,43014.0,40.6428,40.6902,40.6349,40.6744,43014.0
2018-07-18 11:40:00,51.49,51.53,51.48,51.53,76512.0,40.6744,40.706,40.6665,40.706,76512.0
2018-07-18 11:50:00,51.53,51.55,51.5,51.55,44083.0,40.706,40.7218,40.6823,40.7218,44083.0
2018-07-18 12:00:00,51.56,51.64,51.56,51.61,43803.0,40.7297,40.7929,40.7297,40.7692,43803.0
2018-07-18 12:10:00,51.61,51.69,51.59,51.68,48365.0,40.7692,40.8324,40.7534,40.8245,48365.0
2018-07-18 12:20:00,51.68,51.7,51.66,51.7,20621.0,40.8245,40.8403,40.8087,40.8403,20621.0
2018-07-18 12:30:00,51.7,51.76,51.7,51.75,34265.0,40.8403,40.8877,40.8403,40.8798,34265.0
2018-07-18 12:40:00,51.75,51.78,51.74,51.76,32782.0,40.8798,40.9035,40.8719,40.8877,32782.0
2018-07-18 12:50:00,51.75,51.75,51.62,51.63,62723.0,40.8798,40.8798,40.7771,40.785,62723.0
2018-07-18 13:00:00,51.63,51.63,51.59,51.59,17651.0,40.785,40.785,40.7534,40.7534,17651.0
2018-07-18 13:10:00,51.59,51.67,51.58,51.65,23518.0,40.7534,40.8166,40.7455,40.8008,23518.0
2018-07-18 13:20:00,51.65,51.66,51.63,51.64,12226.0,40.8008,40.8087,40.785,40.7929,12226.0
2018-07-18 13:30:00,51.64,51.68,51.64,51.68,13595.0,40.7929,40.8245,40.7929,40.8245,13595.0
2018-07-18 13:40:00,51.67,51.68,51.63,51.63,15723.0,40.8166,40.8245,40.785,40.785,15723.0
2018-07-18 13:50:00,51.64,51.67,51.63,51.66,28582.0,40.7929,40.8166,40.785,40.8087,28582.0
2018-07-18 14:00:00,51.66,51.66,51.59,51.6,16098.0,40.8087,40.8087,40.7534,40.7613,16098.0
2018-07-18 14:10:00,51.59,51.69,51.59,51.66,24550.0,40.7534,40.8324,40.7534,40.8087,24550.0
2018-07-18 14:20:00,51.66,51.68,51.65,51.67,24584.0,40.8087,40.8245,40.8008,40.8166,24584.0
2018-07-18 14:30:00,51.67,51.75,51.67,51.75,26621.0,40.8166,40.8798,40.8166,40.8798,26621.0
2018-07-18 14:40:00,51.75,51.77,51.68,51.77,47370.0,40.8798,40.8956,40.8245,40.8956,47370.0
2018-07-18 14:50:00,51.76,51.81,51.76,51.77,29946.0,40.8877,40.9272,40.8877,40.8956,29946.0
2018-07-18 15:00:00,51.77,51.81,51.75,51.76,21045.0,40.8956,40.9272,40.8798,40.8877,21045.0
2018-07-18 15:10:00,51.75,51.8,51.75,51.79,25629.0,40.8798,40.9193,40.8798,40.9114,25629.0
2018-07-18 15:20:00,51.79,51.8,51.75,51.79,36485.0,40.9114,40.9193,40.8798,40.9114,36485.0
2018-07-18 15:30:00,51.78,51.84,51.78,51.82,68812.0,40.9035,40.9509,40.9035,40.9351,68812.0
2018-07-18 15:40:00,51.82,51.82,51.74,51.77,66349.0,40.9351,40.9351,40.8719,40.8956,66349.0
2018-07-18 15:50:00,51.76,51.79,51.74,51.76,182808.0,40.8877,40.9114,40.8719,40.8877,182808.0
2018-07-19 09:30:00,51.97,52.24,51.79,52.17,60090.0,41.0536,41.2669,40.9114,41.2116,60090.0
2018-07-19 09:40:00,52.18,52.22,52.09,52.17,31189.0,41.2195,41.2511,41.1484,41.2116,31189.0
2018-07-19 09:50:00,52.19,52.34,52.19,52.24,36161.0,41.2274,41.3459,41.2274,41.2669,36161.0
2018-07-19 10:00:00,52.23,52.34,52.2,52.31,49097.0,41.259,41.3459,41.2353,41.3222,49097.0
2018-07-19 10:10:00,52.29,52.29,52.15,52.19,42177.0,41.3064,41.3064,41.1958,41.2274,42177.0
2018-07-19 10:20:00,52.18,52.28,52.16,52.21,70566.0,41.2195,41.2985,41.2037,41.2432,70566.0
2018-07-19 10:30:00,52.22,52.24,52.18,52.22,164588.0,41.2511,41.2669,41.2195,41.2511,164588.0
2018-07-19 10:40:00,52.2,52.21,52.11,52.15,43786.0,41.2353,41.2432,41.1642,41.1958,43786.0
2018-07-19 10:50:00,52.15,52.16,52.05,52.11,25534.0,41.1958,41.2037,41.1168,41.1642,25534.0
2018-07-19 11:00:00,52.12,52.18,52.11,52.17,37686.0,41.1721,41.2195,41.1642,41.2116,37686.0
2018-07-19 11:10:00,52.17,52.24,52.15,52.22,48899.0,41.2116,41.2669,41.1958,41.2511,48899.0
2018-07-19 11:20:00,52.21,52.25,52.18,52.2,50312.0,41.2432,41.2748,41.2195,41.2353,50312.0
2018-07-19 11:30:00,52.22,52.28,52.21,52.26,42066.0,41.2511,41.2985,41.2432,41.2827,42066.0
2018-07-19 11:40:00,52.25,52.3,52.21,52.27,22638.0,41.2748,41.3143,41.2432,41.2906,22638.0
2018-07-19 11:50:00,52.27,52.37,52.26,52.37,26161.0,41.2906,41.3695,41.2827,41.3695,26161.0
2018-07-19 12:00:00,52.38,52.44,52.36,52.43,42050.0,41.3774,41.4248,41.3617,41.4169,42050.0
2018-07-19 12:10:00,52.42,52.5,52.42,52.49,36273.0,41.409,41.4722,41.409,41.4643,36273.0
2018-07-19 12:20:00,52.48,52.54,52.47,52.51,23337.0,41.4564,41.5038,41.4485,41.4801,23337.0
2018-07-19 12:30:00,52.52,52.59,52.51,52.52,22949.0,41.488,41.5433,41.4801,41.488,22949.0
2018-07-19 12:40:00,52.52,52.63,52.5,52.63,44221.0,41.488,41.5749,41.4722,41.5749,44221.0
2018-07-19 12:50:00,52.63,52.64,52.58,52.59,20357.0,41.5749,41.5828,41.5354,41.5433,20357.0
2018-07-19 13:00:00,52.58,52.71,52.58,52.64,59050.0,41.5354,41.6381,41.5354,41.5828,59050.0
2018-07-19 13:10:00,52.63,52.65,52.54,52.55,14749.0,41.5749,41.5907,41.5038,41.5117,14749.0
2018-07-19 13:20:00,52.55,52.58,52.55,52.58,11171.0,41.5117,41.5354,41.5117,41.5354,11171.0
2018-07-19 13:30:00,52.57,52.59,52.5,52.51,22326.0,41.5275,41.5433,41.4722,41.4801,22326.0
2018-07-19 13:40:00,52.51,52.51,52.43,52.44,37428.0,41.4801,41.4801,41.4169,41.4248,37428.0
2018-07-19 13:50:00,52.44,52.47,52.36,52.47,60152.0,41.4248,41.4485,41.3617,41.4485,60152.0
2018-07-19 14:00:00,52.47,52.49,52.44,52.48,44109.0,41.4485,41.4643,41.4248,41.4564,44109.0
2018-07-19 14:10:00,52.48,52.49,52.44,52.45,28184.0,41.4564,41.4643,41.4248,41.4327,28184.0
2018-07-19 14:20:00,52.44,52.44,52.37,52.38,35585.0,41.4248,41.4248,41.3695,41.3774,35585.0
2018-07-19 14:30:00,52.38,52.4,52.32,52.33,32497.0,41.3774,41.3932,41.3301,41.338,32497.0
2018-07-19 14:40:00,52.33,52.34,52.28,52.32,28470.0,41.338,41.3459,41.2985,41.3301,28470.0
2018-07-19 14:50:00,52.31,52.31,52.25,52.3,28868.0,41.3222,41.3222,41.2748,41.3143,28868.0
2018-07-19 15:00:00,52.3,52.32,52.27,52.32,53899.0,41.3143,41.3301,41.2906,41.3301,53899.0
2018-07-19 15:10:00,52.31,52.32,52.18,52.2,31309.0,41.3222,41.3301,41.2195,41.2353,31309.0
2018-07-19 15:20:00,52.2,52.21,52.15,52.19,25508.0,41.2353,41.2432,41.1958,41.2274,25508.0
2018-07-19 15:30:00,52.2,52.2,52.08,52.1,48234.0,41.2353,41.2353,41.1405,41.1563,48234.0
2018-07-19 15:40:00,52.1,52.2,52.07,52.14,77171.0,41.1563,41.2353,41.1326,41.1879,77171.0
2018-07-19 15:50:00,52.13,52.21,52.13,52.18,146381.0,41.18,41.2432,41.18,41.2195,146381.0
2018-07-20 09:30:00,51.56,51.8,51.56,51.63,187524.0,40.7297,40.9193,40.7297,40.785,187524.0
2018-07-20 09:40:00,51.61,51.61,51.32,51.46,103655.0,40.7692,40.7692,40.5401,40.6507,103655.0
2018-07-20 09:50:00,51.47,51.53,51.34,51.52,86570.0,40.6586,40.706,40.5559,40.6981,86570.0
2018-07-20 10:00:00,51.52,51.52,51.39,51.43,36418.0,40.6981,40.6981,40.5954,40.627,36418.0
2018-07-20 10:10:00,51.43,51.43,51.31,51.41,32347.0,40.627,40.627,40.5322,40.6112,32347.0
2018-07-20 10:20:00,51.42,51.42,51.25,51.28,59251.0,40.6191,40.6191,40.4848,40.5085,59251.0
2018-07-20 10:30:00,51.28,51.48,51.27,51.48,33481.0,40.5085,40.6665,40.5006,40.6665,33481.0
2018-07-20 10:40:00,51.47,51.47,51.41,51.41,24299.0,40.6586,40.6586,40.6112,40.6112,24299.0
2018-07-20 10:50:00,51.41,51.45,51.33,51.34,23966.0,40.6112,40.6428,40.548,40.5559,23966.0
2018-07-20 11:00:00,51.34,51.37,51.28,51.29,18243.0,40.5559,40.5796,40.5085,40.5164,18243.0
2018-07-20 11:10:00,51.29,51.63,51.28,51.62,42113.0,40.5164,40.785,40.5085,40.7771,42113.0
2018-07-20 11:20:00,51.63,51.67,51.54,51.56,25888.0,40.785,40.8166,40.7139,40.7297,25888.0
2018-07-20 11:30:00,51.58,51.59,51.48,51.5,22558.0,40.7455,40.7534,40.6665,40.6823,22558.0
2018-07-20 11:40:00,51.49,51.51,51.47,51.5,37235.0,40.6744,40.6902,40.6586,40.6823,37235.0
2018-07-20 11:50:00,51.51,51.51,51.46,51.47,34739.0,40.6902,40.6902,40.6507,40.6586,34739.0
2018-07-20 12:00:00,51.46,51.53,51.45,51.46,26147.0,40.6507,40.706,40.6428,40.6507,26147.0
2018-07-20 12:10:00,51.47,51.51,51.45,51.47,20806.0,40.6586,40.6902,40.6428,40.6586,20806.0
2018-07-20 12:20:00,51.48,51.53,51.46,51.52,13080.0,40.6665,40.706,40.6507,40.6981,13080.0
2018-07-20 12:30:00,51.52,51.53,51.43,51.44,17672.0,40.6981,40.706,40.627,40.6349,17672.0
2018-07-20 12:40:00,51.45,51.49,51.44,51.48,16714.0,40.6428,40.6744,40.6349,40.6665,16714.0
2018-07-20 12:50:00,51.48,51.49,51.4,51.41,25204.0,40.6665,40.6744,40.6033,40.6112,25204.0
2018-07-20 13:00:00,51.41,51.42,51.36,51.38,9931.0,40.6112,40.6191,40.5717,40.5875,9931.0
2018-07-20 13:10:00,51.39,51.4,51.35,51.35,8315.0,40.5954,40.6033,40.5638,40.5638,8315.0
2018-07-20 13:20:00,51.35,51.39,51.32,51.38,17300.0,40.5638,40.5954,40.5401,40.5875,17300.0
2018-07-20 13:30:00,51.37,51.37,51.27,51.28,15208.0,40.5796,40.5796,40.5006,40.5085,15208.0
2018-07-20 13:40:00,51.29,51.29,51.2,51.21,19074.0,40.5164,40.5164,40.4453,40.4532,19074.0
2018-07-20 13:50:00,51.21,51.3,51.21,51.3,10640.0,40.4532,40.5243,40.4532,40.5243,10640.0
2018-07-20 14:00:00,51.31,51.37,51.28,51.34,13984.0,40.5322,40.5796,40.5085,40.5559,13984.0
2018-07-20 14:10:00,51.33,51.37,51.32,51.37,11636.0,40.548,40.5796,40.5401,40.5796,11636.0
2018-07-20 14:20:00,51.37,51.42,51.34,51.34,16155.0,40.5796,40.6191,40.5559,40.5559,16155.0
2018-07-20 14:30:00,51.35,51.37,51.29,51.31,26947.0,40.5638,40.5796,40.5164,40.5322,26947.0
2018-07-20 14:40:00,51.31,51.37,51.29,51.36,15874.0,40.5322,40.5796,40.5164,40.5717,15874.0
2018-07-20 14:50:00,51.37,51.41,51.34,51.34,45156.0,40.5796,40.6112,40.5559,40.5559,45156.0
2018-07-20 15:00:00,51.35,51.37,51.29,51.35,27553.0,40.5638,40.5796,40.5164,40.5638,27553.0
2018-07-20 15:10:00,51.35,51.39,51.34,51.39,24098.0,40.5638,40.5954,40.5559,40.5954,24098.0
2018-07-20 15:20:00,51.39,51.39,51.33,51.35,19960.0,40.5954,40.5954,40.548,40.5638,19960.0
2018-07-20 15:30:00,51.36,51.44,51.36,51.44,40269.0,40.5717,40.6349,40.5717,40.6349,40269.0
2018-07-20 15:40:00,51.44,51.48,51.43,51.44,133036.0,40.6349,40.6665,40.627,40.6349,133036.0
2018-07-20 15:50:00,51.44,51.46,51.34,51.37,127331.0,40.6349,40.6507,40.5559,40.5796,127331.0
2018-07-23 09:30:00,51.52,51.57,51.41,51.46,60392.0,40.6981,40.7376,40.6112,40.6507,60392.0
2018-07-23 09:40:00,51.48,51.57,51.42,51.56,126860.0,40.6665,40.7376,40.6191,40.7297,126860.0
2018-07-23 09:50:00,51.56,51.61,51.42,51.47,35417.0,40.7297,40.7692,40.6191,40.6586,35417.0
2018-07-23 10:00:00,51.47,51.5,51.21,51.21,31173.0,40.6586,40.6823,40.4532,40.4532,31173.0
2018-07-23 10:10:00,51.2,51.24,51.12,51.21,29597.0,40.4453,40.4769,40.3821,40.4532,29597.0
2018-07-23 10:20:00,51.22,51.22,51.01,51.09,26454.0,40.4611,40.4611,40.2952,40.3584,26454.0
2018-07-23 10:30:00,51.1,51.12,51.05,51.08,18564.0,40.3663,40.3821,40.3268,40.3505,18564.0
2018-07-23 10:40:00,51.07,51.2,51.06,51.2,19110.0,40.3426,40.4453,40.3347,40.4453,19110.0
2018-07-23 10:50:00,51.19,51.26,51.16,51.22,18345.0,40.4374,40.4927,40.4137,40.4611,18345.0
2018-07-23 11:00:00,51.21,51.21,51.09,51.14,22462.0,40.4532,40.4532,40.3584,40.3979,22462.0
2018-07-23 11:10:00,51.14,51.22,51.14,51.2,22294.0,40.3979,40.4611,40.3979,40.4453,22294.0
2018-07-23 11:20:00,51.2,51.2,51.06,51.07,24532.0,40.4453,40.4453,40.3347,40.3426,24532.0
2018-07-23 11:30:00,51.07,51.07,50.99,51.06,36776.0,40.3426,40.3426,40.2794,40.3347,36776.0
2018-07-23 11:40:00,51.06,51.07,50.98,50.99,23954.0,40.3347,40.3426,40.2715,40.2794,23954.0
2018-07-23 11:50:00,50.99,51.0,50.93,50.97,22159.0,40.2794,40.2873,40.232,40.2636,22159.0
2018-07-23 12:00:00,50.97,51.02,50.94,51.0,20668.0,40.2636,40.3031,40.2399,40.2873,20668.0
2018-07-23 12:10:00,51.0,51.01,50.95,50.99,16228.0,40.2873,40.2952,40.2478,40.2794,16228.0
2018-07-23 12:20:00,50.98,51.04,50.98,50.99,23531.0,40.2715,40.3189,40.2715,40.2794,23531.0
2018-07-23 12:30:00,50.98,51.05,50.98,51.05,42166.0,40.2715,40.3268,40.2715,40.3268,42166.0
2018-07-23 12:40:00,51.04,51.08,51.04,51.08,11612.0,40.3189,40.3505,40.3189,40.3505,11612.0
2018-07-23 12:50:00,51.09,51.09,51.06,51.06,10911.0,40.3584,40.3584,40.3347,40.3347,10911.0
2018-07-23 13:00:00,51.06,51.07,51.03,51.03,18166.0,40.3347,40.3426,40.311,40.311,18166.0
2018-07-23 13:10:00,51.03,51.04,51.02,51.03,10792.0,40.311,40.3189,40.3031,40.311,10792.0
2018-07-23 13:20:00,51.03,51.04,51.02,51.02,10653.0,40.311,40.3189,40.3031,40.3031,10653.0
2018-07-23 13:30:00,51.03,51.09,50.98,51.07,40782.0,40.311,40.3584,40.2715,40.3426,40782.0
2018-07-23 13:40:00,51.06,51.07,51.02,51.04,40595.0,40.3347,40.3426,40.3031,40.3189,40595.0
2018-07-23 13:50:00,51.04,51.15,51.0,51.13,206500.0,40.3189,40.4058,40.2873,40.39,206500.0
2018-07-23 14:00:00,51.12,51.15,51.07,51.09,80086.0,40.3821,40.4058,40.3426,40.3584,80086.0
2018-07-23 14:10:00,51.09,51.14,51.07,51.07,107402.0,40.3584,40.3979,40.3426,40.3426,107402.0
2018-07-23 14:20:00,51.08,51.14,51.04,51.08,124149.0,40.3505,40.3979,40.3189,40.3505,124149.0
2018-07-23 14:30:00,51.08,51.19,51.07,51.19,355592.0,40.3505,40.4374,40.3426,40.4374,355592.0
2018-07-23 14:40:00,51.18,51.18,51.06,51.08,71899.0,40.4295,40.4295,40.3347,40.3505,71899.0
2018-07-23 14:50:00,51.08,51.1,51.06,51.08,49661.0,40.3505,40.3663,40.3347,40.3505,49661.0
2018-07-23 15:00:00,51.09,51.14,51.04,51.14,322440.0,40.3584,40.3979,40.3189,40.3979,322440.0
2018-07-23 15:10:00,51.14,51.14,51.09,51.09,66170.0,40.3979,40.3979,40.3584,40.3584,66170.0
2018-07-23 15:20:00,51.09,51.1,51.02,51.05,126558.0,40.3584,40.3663,40.3031,40.3268,126558.0
2018-07-23 15:30:00,51.05,51.09,51.03,51.06,77553.0,40.3268,40.3584,40.311,40.3347,77553.0
2018-07-23 15:40:00,51.05,51.1,51.02,51.05,79058.0,40.3268,40.3663,40.3031,40.3268,79058.0
2018-07-23 15:50:00,51.05,51.1,51.02,51.04,211444.0,40.3268,40.3663,40.3031,40.3189,211444.0
2018-07-24 09:30:00,50.93,51.0,50.55,50.75,81476.0,40.232,40.2873,39.9318,40.0898,81476.0
2018-07-24 09:40:00,50.76,50.83,50.59,50.65,32084.0,40.0977,40.153,39.9634,40.0108,32084.0
2018-07-24 09:50:00,50.66,50.78,50.61,50.72,46860.0,40.0187,40.1135,39.9792,40.0661,46860.0
2018-07-24 10:00:00,50.75,50.85,50.69,50.69,43928.0,40.0898,40.1688,40.0424,40.0424,43928.0
2018-07-24 10:10:00,50.7,50.7,50.49,50.63,145135.0,40.0503,40.0503,39.8844,39.995,145135.0
2018-07-24 10:20:00,50.63,50.83,50.63,50.82,141004.0,39.995,40.153,39.995,40.1451,141004.0
2018-07-24 10:30:00,50.82,50.91,50.76,50.86,63597.0,40.1451,40.2162,40.0977,40.1767,63597.0
2018-07-24 10:40:00,50.86,50.91,50.78,50.86,79243.0,40.1767,40.2162,40.1135,40.1767,79243.0
2018-07-24 10:50:00,50.85,50.87,50.77,50.83,30998.0,40.1688,40.1846,40.1056,40.153,30998.0
2018-07-24 11:00:00,50.83,50.85,50.75,50.85,81498.0,40.153,40.1688,40.0898,40.1688,81498.0
2018-07-24 11:10:00,50.85,50.92,50.8,50.83,40090.0,40.1688,40.2241,40.1293,40.153,40090.0
2018-07-24 11:20:00,50.82,50.88,50.8,50.84,27470.0,40.1451,40.1925,40.1293,40.1609,27470.0
2018-07-24 11:30:00,50.83,51.03,50.79,50.97,72367.0,40.153,40.311,40.1214,40.2636,72367.0
2018-07-24 11:40:00,50.97,51.0,50.92,51.0,32024.0,40.2636,40.2873,40.2241,40.2873,32024.0
2018-07-24 11:50:00,50.99,51.01,50.97,50.99,38764.0,40.2794,40.2952,40.2636,40.2794,38764.0
2018-07-24 12:00:00,50.99,51.16,50.98,51.16,30751.0,40.2794,40.4137,40.2715,40.4137,30751.0
2018-07-24 12:10:00,51.16,51.27,51.16,51.19,28144.0,40.4137,40.5006,40.4137,40.4374,28144.0
2018-07-24 12:20:00,51.18,51.22,51.12,51.17,44983.0,40.4295,40.4611,40.3821,40.4216,44983.0
2018-07-24 12:30:00,51.18,51.21,51.15,51.16,56450.0,40.4295,40.4532,40.4058,40.4137,56450.0
2018-07-24 12:40:00,51.16,51.29,51.13,51.25,126085.0,40.4137,40.5164,40.39,40.4848,126085.0
2018-07-24 12:50:00,51.24,51.26,51.16,51.2,23471.0,40.4769,40.4927,40.4137,40.4453,23471.0
2018-07-24 13:00:00,51.2,51.28,51.16,51.16,54290.0,40.4453,40.5085,40.4137,40.4137,54290.0
2018-07-24 13:10:00,51.16,51.22,51.11,51.15,78175.0,40.4137,40.4611,40.3742,40.4058,78175.0
2018-07-24 13:20:00,51.15,51.15,51.08,51.11,147441.0,40.4058,40.4058,40.3505,40.3742,147441.0
2018-07-24 13:30:00,51.1,51.12,51.02,51.05,78722.0,40.3663,40.3821,40.3031,40.3268,78722.0
2018-07-24 13:40:00,51.05,51.07,51.0,51.02,66236.0,40.3268,40.3426,40.2873,40.3031,66236.0
2018-07-24 13:50:00,51.01,51.06,50.97,51.04,54588.0,40.2952,40.3347,40.2636,40.3189,54588.0
2018-07-24 14:00:00,51.04,51.04,50.97,50.97,75414.0,40.3189,40.3189,40.2636,40.2636,75414.0
2018-07-24 14:10:00,50.98,50.98,50.89,50.94,107278.0,40.2715,40.2715,40.2004,40.2399,107278.0
2018-07-24 14:20:00,50.93,50.99,50.89,50.9,58487.0,40.232,40.2794,40.2004,40.2083,58487.0
2018-07-24 14:30:00,50.9,50.96,50.89,50.94,51100.0,40.2083,40.2557,40.2004,40.2399,51100.0
2018-07-24 14:40:00,50.94,50.99,50.92,50.93,51717.0,40.2399,40.2794,40.2241,40.232,51717.0
2018-07-24 14:50:00,50.92,51.02,50.89,51.02,53237.0,40.2241,40.3031,40.2004,40.3031,53237.0
2018-07-24 15:00:00,51.01,51.04,50.99,51.02,47431.0,40.2952,40.3189,40.2794,40.3031,47431.0
2018-07-24 15:10:00,51.02,51.04,50.97,51.0,59002.0,40.3031,40.3189,40.2636,40.2873,59002.0
2018-07-24 15:20:00,51.0,51.06,50.98,51.04,285142.0,40.2873,40.3347,40.2715,40.3189,285142.0
2018-07-24 15:30:00,51.03,51.27,51.03,51.22,211991.0,40.311,40.5006,40.311,40.4611,211991.0
2018-07-24 15:40:00,51.23,51.23,51.12,51.14,232566.0,40.469,40.469,40.3821,40.3979,232566.0
2018-07-24 15:50:00,51.15,51.24,51.14,51.16,619570.0,40.4058,40.4769,40.3979,40.4137,619570.0
2018-07-25 09:30:00,51.14,51.48,51.06,51.47,44909.0,40.3979,40.6665,40.3347,40.6586,44909.0
2018-07-25 09:40:00,51.47,51.58,51.46,51.47,38414.0,40.6586,40.7455,40.6507,40.6586,38414.0
2018-07-25 09:50:00,51.46,51.66,51.39,51.47,62579.0,40.6507,40.8087,40.5954,40.6586,62579.0
2018-07-25 10:00:00,51.48,51.58,51.48,51.57,81487.0,40.6665,40.7455,40.6665,40.7376,81487.0
2018-07-25 10:10:00,51.57,51.73,51.57,51.72,122546.0,40.7376,40.864,40.7376,40.8561,122546.0
2018-07-25 10:20:00,51.72,51.88,51.71,51.84,102468.0,40.8561,40.9825,40.8482,40.9509,102468.0
2018-07-25 10:30:00,51.84,51.89,51.76,51.76,46474.0,40.9509,40.9904,40.8877,40.8877,46474.0
2018-07-25 10:40:00,51.75,51.83,51.69,51.74,56942.0,40.8798,40.943,40.8324,40.8719,56942.0
2018-07-25 10:50:00,51.75,51.81,51.65,51.71,61069.0,40.8798,40.9272,40.8008,40.8482,61069.0
2018-07-25 11:00:00,51.72,51.83,51.63,51.82,130048.0,40.8561,40.943,40.785,40.9351,130048.0
2018-07-25 11:10:00,51.83,51.84,51.66,51.67,67664.0,40.943,40.9509,40.8087,40.8166,67664.0
2018-07-25 11:20:00,51.67,51.68,51.65,51.66,131306.0,40.8166,40.8245,40.8008,40.8087,131306.0
2018-07-25 11:30:00,51.66,51.72,51.63,51.67,183352.0,40.8087,40.8561,40.785,40.8166,183352.0
2018-07-25 11:40:00,51.68,51.7,51.58,51.59,81870.0,40.8245,40.8403,40.7455,40.7534,81870.0
2018-07-25 11:50:00,51.58,51.59,51.53,51.57,31793.0,40.7455,40.7534,40.706,40.7376,31793.0
2018-07-25 12:00:00,51.57,51.6,51.55,51.57,40790.0,40.7376,40.7613,40.7218,40.7376,40790.0
2018-07-25 12:10:00,51.56,51.59,51.5,51.58,51352.0,40.7297,40.7534,40.6823,40.7455,51352.0
2018-07-25 12:20:00,51.57,51.57,51.52,51.53,28284.0,40.7376,40.7376,40.6981,40.706,28284.0
2018-07-25 12:30:00,51.53,51.55,51.5,51.51,93910.0,40.706,40.7218,40.6823,40.6902,93910.0
2018-07-25 12:40:00,51.5,51.52,51.48,51.51,82590.0,40.6823,40.6981,40.6665,40.6902,82590.0
2018-07-25 12:50:00,51.5,51.56,51.5,51.53,143197.0,40.6823,40.7297,40.6823,40.706,143197.0
2018-07-25 13:00:00,51.53,51.55,51.5,51.51,84278.0,40.706,40.7218,40.6823,40.6902,84278.0
2018-07-25 13:10:00,51.51,51.51,51.44,51.45,44092.0,40.6902,40.6902,40.6349,40.6428,44092.0
2018-07-25 13:20:00,51.46,51.5,51.44,51.45,18319.0,40.6507,40.6823,40.6349,40.6428,18319.0
2018-07-25 13:30:00,51.44,51.45,51.38,51.43,34901.0,40.6349,40.6428,40.5875,40.627,34901.0
2018-07-25 13:40:00,51.43,51.56,51.43,51.54,28527.0,40.627,40.7297,40.627,40.7139,28527.0
2018-07-25 13:50:00,51.53,51.57,51.51,51.55,26149.0,40.706,40.7376,40.6902,40.7218,26149.0
2018-07-25 14:00:00,51.56,51.57,51.51,51.51,34948.0,40.7297,40.7376,40.6902,40.6902,34948.0
2018-07-25 14:10:00,51.5,51.53,51.49,51.52,47017.0,40.6823,40.706,40.6744,40.6981,47017.0
2018-07-25 14:20:00,51.51,51.53,51.5,51.53,40488.0,40.6902,40.706,40.6823,40.706,40488.0
2018-07-25 14:30:00,51.53,51.53,51.5,51.52,37417.0,40.706,40.706,40.6823,40.6981,37417.0
2018-07-25 14:40:00,51.52,51.55,51.5,51.53,38381.0,40.6981,40.7218,40.6823,40.706,38381.0
2018-07-25 14:50:00,51.54,51.55,51.52,51.53,51678.0,40.7139,40.7218,40.6981,40.706,51678.0
2018-07-25 15:00:00,51.53,51.54,51.47,51.47,52203.0,40.706,40.7139,40.6586,40.6586,52203.0
2018-07-25 15:10:00,51.47,51.49,51.42,51.43,24441.0,40.6586,40.6744,40.6191,40.627,24441.0
2018-07-25 15:20:00,51.42,51.43,51.36,51.38,45924.0,40.6191,40.627,40.5717,40.5875,45924.0
2018-07-25 15:30:00,51.38,51.44,51.3,51.39,76430.0,40.5875,40.6349,40.5243,40.5954,76430.0
2018-07-25 15:40:00,51.39,51.41,51.3,51.36,106883.0,40.5954,40.6112,40.5243,40.5717,106883.0
2018-07-25 15:50:00,51.37,51.45,51.32,51.43,256687.0,40.5796,40.6428,40.5401,40.627,256687.0
2018-07-26 09:30:00,51.68,52.15,51.68,52.06,110378.0,40.8245,41.1958,40.8245,41.1247,110378.0
2018-07-26 09:40:00,52.06,52.14,51.98,52.1,45753.0,41.1247,41.1879,41.0615,41.1563,45753.0
2018-07-26 09:50:00,52.09,52.25,51.98,52.2,39095.0,41.1484,41.2748,41.0615,41.2353,39095.0
2018-07-26 10:00:00,52.2,52.34,52.19,52.27,53398.0,41.2353,41.3459,41.2274,41.2906,53398.0
2018-07-26 10:10:00,52.28,52.31,52.12,52.16,24889.0,41.2985,41.3222,41.1721,41.2037,24889.0
2018-07-26 10:20:00,52.16,52.26,52.16,52.16,30435.0,41.2037,41.2827,41.2037,41.2037,30435.0
2018-07-26 10:30:00,52.16,52.39,52.14,52.39,30581.0,41.2037,41.3853,41.1879,41.3853,30581.0
2018-07-26 10:40:00,52.38,52.41,52.26,52.31,26618.0,41.3774,41.4011,41.2827,41.3222,26618.0
2018-07-26 10:50:00,52.32,52.35,52.26,52.35,45216.0,41.3301,41.3538,41.2827,41.3538,45216.0
2018-07-26 11:00:00,52.35,52.35,52.16,52.17,28292.0,41.3538,41.3538,41.2037,41.2116,28292.0
2018-07-26 11:10:00,52.16,52.2,52.05,52.1,22258.0,41.2037,41.2353,41.1168,41.1563,22258.0
2018-07-26 11:20:00,52.1,52.18,52.06,52.15,34472.0,41.1563,41.2195,41.1247,41.1958,34472.0
2018-07-26 11:30:00,52.15,52.15,52.02,52.03,65488.0,41.1958,41.1958,41.0931,41.101,65488.0
2018-07-26 11:40:00,52.03,52.11,52.03,52.11,46583.0,41.101,41.1642,41.101,41.1642,46583.0
2018-07-26 11:50:00,52.11,52.15,52.07,52.1,24697.0,41.1642,41.1958,41.1326,41.1563,24697.0
2018-07-26 12:00:00,52.1,52.17,52.08,52.15,21908.0,41.1563,41.2116,41.1405,41.1958,21908.0
2018-07-26 12:10:00,52.15,52.15,52.1,52.15,14296.0,41.1958,41.1958,41.1563,41.1958,14296.0
2018-07-26 12:20:00,52.16,52.22,52.15,52.17,59719.0,41.2037,41.2511,41.1958,41.2116,59719.0
2018-07-26 12:30:00,52.17,52.23,52.14,52.23,86755.0,41.2116,41.259,41.1879,41.259,86755.0
2018-07-26 12:40:00,52.23,52.26,52.13,52.16,65516.0,41.259,41.2827,41.18,41.2037,65516.0
2018-07-26 12:50:00,52.16,52.25,52.15,52.23,19836.0,41.2037,41.2748,41.1958,41.259,19836.0
2018-07-26 13:00:00,52.22,52.25,52.18,52.21,22629.0,41.2511,41.2748,41.2195,41.2432,22629.0
2018-07-26 13:10:00,52.22,52.23,52.16,52.16,28290.0,41.2511,41.259,41.2037,41.2037,28290.0
2018-07-26 13:20:00,52.16,52.17,52.11,52.12,33274.0,41.2037,41.2116,41.1642,41.1721,33274.0
2018-07-26 13:30:00,52.12,52.13,52.06,52.1,82620.0,41.1721,41.18,41.1247,41.1563,82620.0
2018-07-26 13:40:00,52.1,52.14,52.03,52.14,16962.0,41.1563,41.1879,41.101,41.1879,16962.0
2018-07-26 13:50:00,52.14,52.14,51.98,51.98,17491.0,41.1879,41.1879,41.0615,41.0615,17491.0
2018-07-26 14:00:00,51.97,52.01,51.94,52.0,19589.0,41.0536,41.0852,41.0299,41.0773,19589.0
2018-07-26 14:10:00,51.99,52.03,51.95,52.0,46064.0,41.0694,41.101,41.0378,41.0773,46064.0
2018-07-26 14:20:00,52.0,52.01,51.88,51.91,44545.0,41.0773,41.0852,40.9825,41.0062,44545.0
2018-07-26 14:30:00,51.91,51.91,51.81,51.83,58912.0,41.0062,41.0062,40.9272,40.943,58912.0
2018-07-26 14:40:00,51.82,51.84,51.75,51.76,59054.0,40.9351,40.9509,40.8798,40.8877,59054.0
2018-07-26 14:50:00,51.76,51.93,51.75,51.91,42004.0,40.8877,41.022,40.8798,41.0062,42004.0
2018-07-26 15:00:00,51.91,51.93,51.82,51.82,47649.0,41.0062,41.022,40.9351,40.9351,47649.0
2018-07-26 15:10:00,51.82,51.88,51.78,51.84,120556.0,40.9351,40.9825,40.9035,40.9509,120556.0
2018-07-26 15:20:00,51.84,51.87,51.82,51.85,126533.0,40.9509,40.9746,40.9351,40.9588,126533.0
2018-07-26 15:30:00,51.85,51.88,51.84,51.86,194080.0,40.9588,40.9825,40.9509,40.9667,194080.0
2018-07-26 15:40:00,51.86,51.86,51.8,51.81,173520.0,40.9667,40.9667,40.9193,40.9272,173520.0
2018-07-26 15:50:00,51.81,51.83,51.71,51.79,656311.0,40.9272,40.943,40.8482,40.9114,656311.0
2018-07-27 09:30:00,52.06,52.06,51.7,52.05,76816.0,41.1247,41.1247,40.8403,41.1168,76816.0
2018-07-27 09:40:00,52.03,52.08,51.89,51.95,62622.0,41.101,41.1405,40.9904,41.0378,62622.0
2018-07-27 09:50:00,51.95,52.07,51.83,52.05,59668.0,41.0378,41.1326,40.943,41.1168,59668.0
2018-07-27 10:00:00,52.05,52.08,51.93,52.02,43716.0,41.1168,41.1405,41.022,41.0931,43716.0
2018-07-27 10:10:00,52.02,52.05,51.91,51.92,46432.0,41.0931,41.1168,41.0062,41.0141,46432.0
2018-07-27 10:20:00,51.92,51.94,51.82,51.87,36527.0,41.0141,41.0299,40.9351,40.9746,36527.0
2018-07-27 10:30:00,51.88,51.9,51.75,51.77,38506.0,40.9825,40.9983,40.8798,40.8956,38506.0
2018-07-27 10:40:00,51.76,51.77,51.65,51.73,72815.0,40.8877,40.8956,40.8008,40.864,72815.0
2018-07-27 10:50:00,51.73,51.77,51.68,51.71,33869.0,40.864,40.8956,40.8245,40.8482,33869.0
2018-07-27 11:00:00,51.71,51.72,51.63,51.67,36631.0,40.8482,40.8561,40.785,40.8166,36631.0
2018-07-27 11:10:00,51.68,51.68,51.6,51.65,48121.0,40.8245,40.8245,40.7613,40.8008,48121.0
2018-07-27 11:20:00,51.64,51.7,51.64,51.67,26206.0,40.7929,40.8403,40.7929,40.8166,26206.0
2018-07-27 11:30:00,51.68,51.7,51.6,51.63,31817.0,40.8245,40.8403,40.7613,40.785,31817.0
2018-07-27 11:40:00,51.63,51.65,51.59,51.62,48471.0,40.785,40.8008,40.7534,40.7771,48471.0
2018-07-27 11:50:00,51.62,51.65,51.61,51.64,27262.0,40.7771,40.8008,40.7692,40.7929,27262.0
2018-07-27 12:00:00,51.64,51.65,51.46,51.47,74681.0,40.7929,40.8008,40.6507,40.6586,74681.0
2018-07-27 12:10:00,51.47,51.49,51.39,51.4,42773.0,40.6586,40.6744,40.5954,40.6033,42773.0
2018-07-27 12:20:00,51.4,51.6,51.38,51.6,42644.0,40.6033,40.7613,40.5875,40.7613,42644.0
2018-07-27 12:30:00,51.59,51.68,51.58,51.66,46097.0,40.7534,40.8245,40.7455,40.8087,46097.0
2018-07-27 12:40:00,51.66,51.7,51.63,51.68,26942.0,40.8087,40.8403,40.785,40.8245,26942.0
2018-07-27 12:50:00,51.68,51.75,51.65,51.73,55115.0,40.8245,40.8798,40.8008,40.864,55115.0
2018-07-27 13:00:00,51.72,51.81,51.66,51.66,51325.0,40.8561,40.9272,40.8087,40.8087,51325.0
2018-07-27 13:10:00,51.66,51.66,51.55,51.58,29940.0,40.8087,40.8087,40.7218,40.7455,29940.0
2018-07-27 13:20:00,51.59,51.66,51.58,51.64,20465.0,40.7534,40.8087,40.7455,40.7929,20465.0
2018-07-27 13:30:00,51.65,51.65,51.53,51.59,26568.0,40.8008,40.8008,40.706,40.7534,26568.0
2018-07-27 13:40:00,51.6,51.6,51.53,51.54,17053.0,40.7613,40.7613,40.706,40.7139,17053.0
2018-07-27 13:50:00,51.55,51.55,51.45,51.48,21415.0,40.7218,40.7218,40.6428,40.6665,21415.0
2018-07-27 14:00:00,51.46,51.5,51.46,51.47,24232.0,40.6507,40.6823,40.6507,40.6586,24232.0
2018-07-27 14:10:00,51.46,51.47,51.38,51.41,46753.0,40.6507,40.6586,40.5875,40.6112,46753.0
2018-07-27 14:20:00,51.41,51.42,51.39,51.4,51078.0,40.6112,40.6191,40.5954,40.6033,51078.0
2018-07-27 14:30:00,51.4,51.4,51.35,51.36,24314.0,40.6033,40.6033,40.5638,40.5717,24314.0
2018-07-27 14:40:00,51.36,51.37,51.29,51.31,105576.0,40.5717,40.5796,40.5164,40.5322,105576.0
2018-07-27 14:50:00,51.32,51.34,51.28,51.29,109345.0,40.5401,40.5559,40.5085,40.5164,109345.0
2018-07-27 15:00:00,51.29,51.32,51.25,51.26,47600.0,40.5164,40.5401,40.4848,40.4927,47600.0
2018-07-27 15:10:00,51.27,51.31,51.24,51.29,26556.0,40.5006,40.5322,40.4769,40.5164,26556.0
2018-07-27 15:20:00,51.3,51.37,51.29,51.33,39913.0,40.5243,40.5796,40.5164,40.548,39913.0
2018-07-27 15:30:00,51.33,51.38,51.33,51.33,100536.0,40.548,40.5875,40.548,40.548,100536.0
2018-07-27 15:40:00,51.33,51.38,51.3,51.33,96366.0,40.548,40.5875,40.5243,40.548,96366.0
2018-07-27 15:50:00,51.33,51.43,51.3,51.43,264369.0,40.548,40.627,40.5243,40.627,264369.0
2018-07-30 09:30:00,51.4,51.43,51.22,51.42,84602.0,40.6033,40.627,40.4611,40.6191,84602.0
2018-07-30 09:40:00,51.42,51.43,51.24,51.27,65878.0,40.6191,40.627,40.4769,40.5006,65878.0
2018-07-30 09:50:00,51.27,51.36,51.17,51.27,84127.0,40.5006,40.5717,40.4216,40.5006,84127.0
2018-07-30 10:00:00,51.28,51.32,51.2,51.27,75458.0,40.5085,40.5401,40.4453,40.5006,75458.0
2018-07-30 10:10:00,51.27,51.3,51.05,51.1,67759.0,40.5006,40.5243,40.3268,40.3663,67759.0
2018-07-30 10:20:00,51.1,51.15,51.05,51.13,40833.0,40.3663,40.4058,40.3268,40.39,40833.0
2018-07-30 10:30:00,51.13,51.2,51.05,51.05,61873.0,40.39,40.4453,40.3268,40.3268,61873.0
2018-07-30 10:40:00,51.05,51.1,50.98,51.01,141001.0,40.3268,40.3663,40.2715,40.2952,141001.0
2018-07-30 10:50:00,51.0,51.22,51.0,51.17,27929.0,40.2873,40.4611,40.2873,40.4216,27929.0
2018-07-30 11:00:00,51.18,51.3,51.17,51.27,26132.0,40.4295,40.5243,40.4216,40.5006,26132.0
2018-07-30 11:10:00,51.27,51.27,51.17,51.23,29296.0,40.5006,40.5006,40.4216,40.469,29296.0
2018-07-30 11:20:00,51.23,51.33,51.21,51.3,24287.0,40.469,40.548,40.4532,40.5243,24287.0
2018-07-30 11:30:00,51.3,51.36,51.29,51.32,43485.0,40.5243,40.5717,40.5164,40.5401,43485.0
2018-07-30 11:40:00,51.32,51.32,51.27,51.27,22281.0,40.5401,40.5401,40.5006,40.5006,22281.0
2018-07-30 11:50:00,51.27,51.27,51.11,51.12,30187.0,40.5006,40.5006,40.3742,40.3821,30187.0
2018-07-30 12:00:00,51.13,51.18,51.1,51.16,25657.0,40.39,40.4295,40.3663,40.4137,25657.0
2018-07-30 12:10:00,51.15,51.2,51.1,51.1,38205.0,40.4058,40.4453,40.3663,40.3663,38205.0
2018-07-30 12:20:00,51.1,51.17,51.07,51.17,39453.0,40.3663,40.4216,40.3426,40.4216,39453.0
2018-07-30 12:30:00,51.18,51.21,51.13,51.15,33970.0,40.4295,40.4532,40.39,40.4058,33970.0
2018-07-30 12:40:00,51.15,51.24,51.14,51.22,38722.0,40.4058,40.4769,40.3979,40.4611,38722.0
2018-07-30 12:50:00,51.22,51.23,51.13,51.15,108912.0,40.4611,40.469,40.39,40.4058,108912.0
2018-07-30 13:00:00,51.16,51.19,51.09,51.09,64467.0,40.4137,40.4374,40.3584,40.3584,64467.0
2018-07-30 13:10:00,51.1,51.1,50.96,51.01,83778.0,40.3663,40.3663,40.2557,40.2952,83778.0
2018-07-30 13:20:00,51.01,51.01,50.93,50.94,45596.0,40.2952,40.2952,40.232,40.2399,45596.0
2018-07-30 13:30:00,50.94,51.0,50.92,50.94,44802.0,40.2399,40.2873,40.2241,40.2399,44802.0
2018-07-30 13:40:00,50.93,51.06,50.93,51.02,64938.0,40.232,40.3347,40.232,40.3031,64938.0
2018-07-30 13:50:00,51.01,51.03,50.83,50.84,96640.0,40.2952,40.311,40.153,40.1609,96640.0
2018-07-30 14:00:00,50.84,50.88,50.82,50.84,64766.0,40.1609,40.1925,40.1451,40.1609,64766.0
2018-07-30 14:10:00,50.84,50.93,50.83,50.9,86389.0,40.1609,40.232,40.153,40.2083,86389.0
2018-07-30 14:20:00,50.9,51.01,50.9,50.91,104145.0,40.2083,40.2952,40.2083,40.2162,104145.0
2018-07-30 14:30:00,50.91,50.93,50.82,50.85,89933.0,40.2162,40.232,40.1451,40.1688,89933.0
2018-07-30 14:40:00,50.86,50.94,50.85,50.88,51210.0,40.1767,40.2399,40.1688,40.1925,51210.0
2018-07-30 14:50:00,50.89,50.98,50.85,50.95,69479.0,40.2004,40.2715,40.1688,40.2478,69479.0
2018-07-30 15:00:00,50.96,50.97,50.88,50.89,70581.0,40.2557,40.2636,40.1925,40.2004,70581.0
2018-07-30 15:10:00,50.9,50.92,50.86,50.91,96177.0,40.2083,40.2241,40.1767,40.2162,96177.0
2018-07-30 15:20:00,50.91,50.97,50.9,50.96,81441.0,40.2162,40.2636,40.2083,40.2557,81441.0
2018-07-30 15:30:00,50.96,51.01,50.95,50.97,123794.0,40.2557,40.2952,40.2478,40.2636,123794.0
2018-07-30 15:40:00,50.97,50.99,50.96,50.98,104466.0,40.2636,40.2794,40.2557,40.2715,104466.0
2018-07-30 15:50:00,50.99,51.03,50.98,51.02,291023.0,40.2794,40.311,40.2715,40.3031,291023.0
2018-07-31 09:30:00,51.27,51.32,51.05,51.14,62292.0,40.5006,40.5401,40.3268,40.3979,62292.0
2018-07-31 09:40:00,51.14,51.29,51.14,51.26,31324.0,40.3979,40.5164,40.3979,40.4927,31324.0
2018-07-31 09:50:00,51.25,51.36,51.23,51.31,32013.0,40.4848,40.5717,40.469,40.5322,32013.0
2018-07-31 10:00:00,51.32,51.47,51.23,51.46,75700.0,40.5401,40.6586,40.469,40.6507,75700.0
2018-07-31 10:10:00,51.47,51.67,51.47,51.65,81392.0,40.6586,40.8166,40.6586,40.8008,81392.0
2018-07-31 10:20:00,51.66,51.73,51.55,51.55,52171.0,40.8087,40.864,40.7218,40.7218,52171.0
2018-07-31 10:30:00,51.54,51.56,51.43,51.49,21479.0,40.7139,40.7297,40.627,40.6744,21479.0
2018-07-31 10:40:00,51.5,51.6,51.44,51.44,58803.0,40.6823,40.7613,40.6349,40.6349,58803.0
2018-07-31 10:50:00,51.45,51.49,51.38,51.47,33702.0,40.6428,40.6744,40.5875,40.6586,33702.0
2018-07-31 11:00:00,51.47,51.48,51.39,51.45,44182.0,40.6586,40.6665,40.5954,40.6428,44182.0
2018-07-31 11:10:00,51.44,51.45,51.34,51.45,48481.0,40.6349,40.6428,40.5559,40.6428,48481.0
2018-07-31 11:20:00,51.44,51.44,51.4,51.42,30283.0,40.6349,40.6349,40.6033,40.6191,30283.0
2018-07-31 11:30:00,51.41,51.41,51.33,51.34,35027.0,40.6112,40.6112,40.548,40.5559,35027.0
2018-07-31 11:40:00,51.35,51.35,51.18,51.21,41714.0,40.5638,40.5638,40.4295,40.4532,41714.0
2018-07-31 11:50:00,51.21,51.22,51.13,51.2,21519.0,40.4532,40.4611,40.39,40.4453,21519.0
2018-07-31 12:00:00,51.19,51.31,51.16,51.3,22719.0,40.4374,40.5322,40.4137,40.5243,22719.0
2018-07-31 12:10:00,51.3,51.4,51.29,51.38,32167.0,40.5243,40.6033,40.5164,40.5875,32167.0
2018-07-31 12:20:00,51.37,51.4,51.33,51.33,51401.0,40.5796,40.6033,40.548,40.548,51401.0
2018-07-31 12:30:00,51.34,51.36,51.29,51.3,107399.0,40.5559,40.5717,40.5164,40.5243,107399.0
2018-07-31 12:40:00,51.31,51.32,51.22,51.28,73440.0,40.5322,40.5401,40.4611,40.5085,73440.0
2018-07-31 12:50:00,51.29,51.33,51.28,51.32,44164.0,40.5164,40.548,40.5085,40.5401,44164.0
2018-07-31 13:00:00,51.32,51.4,51.31,51.4,51827.0,40.5401,40.6033,40.5322,40.6033,51827.0
2018-07-31 13:10:00,51.4,51.42,51.36,51.37,40494.0,40.6033,40.6191,40.5717,40.5796,40494.0
2018-07-31 13:20:00,51.37,51.37,51.31,51.36,48895.0,40.5796,40.5796,40.5322,40.5717,48895.0
2018-07-31 13:30:00,51.35,51.38,51.34,51.36,119259.0,40.5638,40.5875,40.5559,40.5717,119259.0
2018-07-31 13:40:00,51.36,51.37,51.29,51.32,89112.0,40.5717,40.5796,40.5164,40.5401,89112.0
2018-07-31 13:50:00,51.32,51.34,51.28,51.29,40914.0,40.5401,40.5559,40.5085,40.5164,40914.0
2018-07-31 14:00:00,51.29,51.3,51.26,51.26,21205.0,40.5164,40.5243,40.4927,40.4927,21205.0
2018-07-31 14:10:00,51.26,51.29,51.24,51.29,39841.0,40.4927,40.5164,40.4769,40.5164,39841.0
2018-07-31 14:20:00,51.3,51.3,51.26,51.29,33662.0,40.5243,40.5243,40.4927,40.5164,33662.0
2018-07-31 14:30:00,51.3,51.31,51.28,51.31,36171.0,40.5243,40.5322,40.5085,40.5322,36171.0
2018-07-31 14:40:00,51.3,51.36,51.3,51.35,51665.0,40.5243,40.5717,40.5243,40.5638,51665.0
2018-07-31 14:50:00,51.35,51.43,51.34,51.42,43355.0,40.5638,40.627,40.5559,40.6191,43355.0
2018-07-31 15:00:00,51.42,51.46,51.35,51.37,55824.0,40.6191,40.6507,40.5638,40.5796,55824.0
2018-07-31 15:10:00,51.37,51.37,51.3,51.31,50826.0,40.5796,40.5796,40.5243,40.5322,50826.0
2018-07-31 15:20:00,51.3,51.38,51.3,51.37,64741.0,40.5243,40.5875,40.5243,40.5796,64741.0
2018-07-31 15:30:00,51.37,51.41,51.35,51.37,148781.0,40.5796,40.6112,40.5638,40.5796,148781.0
2018-07-31 15:40:00,51.37,51.38,51.34,51.35,230939.0,40.5796,40.5875,40.5559,40.5638,230939.0
2018-07-31 15:50:00,51.34,51.61,51.33,51.55,406315.0,40.5559,40.7692,40.548,40.7218,406315.0
2018-08-01 09:30:00,51.41,51.59,50.5,50.59,88928.0,40.6112,40.7534,39.8923,39.9634,88928.0
2018-08-01 09:40:00,50.61,50.74,50.01,50.32,105895.0,39.9792,40.0819,39.5053,39.7502,105895.0
2018-08-01 09:50:00,50.29,50.38,50.11,50.14,184393.0,39.7265,39.7976,39.5843,39.608,184393.0
2018-08-01 10:00:00,50.04,50.52,50.03,50.48,150187.0,39.529,39.9081,39.5211,39.8765,150187.0
2018-08-01 10:10:00,50.43,50.47,50.25,50.33,73157.0,39.8371,39.8686,39.6949,39.7581,73157.0
2018-08-01 10:20:00,50.34,50.47,50.27,50.47,72013.0,39.766,39.8686,39.7107,39.8686,72013.0
2018-08-01 10:30:00,50.42,50.74,50.36,50.61,73107.0,39.8292,40.0819,39.7818,39.9792,73107.0
2018-08-01 10:40:00,50.59,50.87,50.59,50.75,76123.0,39.9634,40.1846,39.9634,40.0898,76123.0
2018-08-01 10:50:00,50.76,50.85,50.61,50.62,73598.0,40.0977,40.1688,39.9792,39.9871,73598.0
2018-08-01 11:00:00,50.63,50.71,50.51,50.51,51685.0,39.995,40.0582,39.9002,39.9002,51685.0
2018-08-01 11:10:00,50.5,50.65,50.48,50.65,30302.0,39.8923,40.0108,39.8765,40.0108,30302.0
2018-08-01 11:20:00,50.65,50.78,50.63,50.66,28723.0,40.0108,40.1135,39.995,40.0187,28723.0
2018-08-01 11:30:00,50.66,50.74,50.57,50.73,113051.0,40.0187,40.0819,39.9476,40.074,113051.0
2018-08-01 11:40:00,50.75,51.03,50.74,51.03,76121.0,40.0898,40.311,40.0819,40.311,76121.0
2018-08-01 11:50:00,51.04,51.09,50.95,50.96,110128.0,40.3189,40.3584,40.2478,40.2557,110128.0
2018-08-01 12:00:00,50.96,50.96,50.72,50.77,41536.0,40.2557,40.2557,40.0661,40.1056,41536.0
2018-08-01 12:10:00,50.77,50.84,50.73,50.75,41091.0,40.1056,40.1609,40.074,40.0898,41091.0
2018-08-01 12:20:00,50.75,50.92,50.75,50.83,20547.0,40.0898,40.2241,40.0898,40.153,20547.0
2018-08-01 12:30:00,50.83,50.91,50.81,50.9,30434.0,40.153,40.2162,40.1372,40.2083,30434.0
2018-08-01 12:40:00,50.91,51.02,50.9,51.02,29248.0,40.2162,40.3031,40.2083,40.3031,29248.0
2018-08-01 12:50:00,51.05,51.05,50.94,50.99,29623.0,40.3268,40.3268,40.2399,40.2794,29623.0
2018-08-01 13:00:00,50.98,51.0,50.86,50.86,43651.0,40.2715,40.2873,40.1767,40.1767,43651.0
2018-08-01 13:10:00,50.85,50.9,50.85,50.85,29856.0,40.1688,40.2083,40.1688,40.1688,29856.0
2018-08-01 13:20:00,50.85,50.88,50.8,50.86,23923.0,40.1688,40.1925,40.1293,40.1767,23923.0
2018-08-01 13:30:00,50.86,50.91,50.85,50.88,47825.0,40.1767,40.2162,40.1688,40.1925,47825.0
2018-08-01 13:40:00,50.88,50.99,50.78,50.79,34207.0,40.1925,40.2794,40.1135,40.1214,34207.0
2018-08-01 13:50:00,50.8,50.81,50.63,50.63,56596.0,40.1293,40.1372,39.995,39.995,56596.0
2018-08-01 14:00:00,50.63,50.78,50.57,50.77,61178.0,39.995,40.1135,39.9476,40.1056,61178.0
2018-08-01 14:10:00,50.76,50.9,50.72,50.83,65863.0,40.0977,40.2083,40.0661,40.153,65863.0
2018-08-01 14:20:00,50.83,50.83,50.64,50.65,45286.0,40.153,40.153,40.0029,40.0108,45286.0
2018-08-01 14:30:00,50.64,50.7,50.56,50.56,38024.0,40.0029,40.0503,39.9397,39.9397,38024.0
2018-08-01 14:40:00,50.57,50.59,50.52,50.57,55108.0,39.9476,39.9634,39.9081,39.9476,55108.0
2018-08-01 14:50:00,50.57,50.69,50.56,50.66,81629.0,39.9476,40.0424,39.9397,40.0187,81629.0
2018-08-01 15:00:00,50.66,50.7,50.65,50.67,125768.0,40.0187,40.0503,40.0108,40.0266,125768.0
2018-08-01 15:10:00,50.66,50.66,50.32,50.37,98243.0,40.0187,40.0187,39.7502,39.7897,98243.0
2018-08-01 15:20:00,50.36,50.41,50.27,50.35,93371.0,39.7818,39.8213,39.7107,39.7739,93371.0
2018-08-01 15:30:00,50.34,50.46,50.31,50.44,95937.0,39.766,39.8608,39.7423,39.845,95937.0
2018-08-01 15:40:00,50.45,50.5,50.34,50.34,115354.0,39.8529,39.8923,39.766,39.766,115354.0
2018-08-01 15:50:00,50.34,50.55,50.32,50.53,369689.0,39.766,39.9318,39.7502,39.916,369689.0
2018-08-02 09:30:00,50.54,50.88,50.51,50.81,65847.0,39.9239,40.1925,39.9002,40.1372,65847.0
2018-08-02 09:40:00,50.82,50.92,50.54,50.7,44933.0,40.1451,40.2241,39.9239,40.0503,44933.0
2018-08-02 09:50:00,50.7,50.75,50.5,50.64,54388.0,40.0503,40.0898,39.8923,40.0029,54388.0
2018-08-02 10:00:00,50.64,50.64,50.44,50.46,59233.0,40.0029,40.0029,39.845,39.8608,59233.0
2018-08-02 10:10:00,50.45,50.78,50.45,50.69,62423.0,39.8529,40.1135,39.8529,40.0424,62423.0
2018-08-02 10:20:00,50.69,50.69,50.26,50.35,57938.0,40.0424,40.0424,39.7028,39.7739,57938.0
2018-08-02 10:30:00,50.34,50.45,50.33,50.39,61657.0,39.766,39.8529,39.7581,39.8055,61657.0
2018-08-02 10:40:00,50.4,50.66,50.39,50.6,55419.0,39.8134,40.0187,39.8055,39.9713,55419.0
2018-08-02 10:50:00,50.61,50.82,50.6,50.82,43057.0,39.9792,40.1451,39.9713,40.1451,43057.0
2018-08-02 11:00:00,50.83,50.83,50.74,50.79,54653.0,40.153,40.153,40.0819,40.1214,54653.0
2018-08-02 11:10:00,50.79,50.87,50.77,50.87,75167.0,40.1214,40.1846,40.1056,40.1846,75167.0
2018-08-02 11:20:00,50.88,50.9,50.82,50.82,43884.0,40.1925,40.2083,40.1451,40.1451,43884.0
2018-08-02 11:30:00,50.83,50.83,50.61,50.61,54932.0,40.153,40.153,39.9792,39.9792,54932.0
2018-08-02 11:40:00,50.59,50.78,50.58,50.73,38794.0,39.9634,40.1135,39.9555,40.074,38794.0
2018-08-02 11:50:00,50.73,50.91,50.73,50.91,36188.0,40.074,40.2162,40.074,40.2162,36188.0
2018-08-02 12:00:00,50.91,50.96,50.88,50.89,34292.0,40.2162,40.2557,40.1925,40.2004,34292.0
2018-08-02 12:10:00,50.88,50.96,50.87,50.9,42169.0,40.1925,40.2557,40.1846,40.2083,42169.0
2018-08-02 12:20:00,50.89,50.96,50.85,50.86,33700.0,40.2004,40.2557,40.1688,40.1767,33700.0
2018-08-02 12:30:00,50.86,50.9,50.85,50.9,48203.0,40.1767,40.2083,40.1688,40.2083,48203.0
2018-08-02 12:40:00,50.9,50.97,50.88,50.96,43502.0,40.2083,40.2636,40.1925,40.2557,43502.0
2018-08-02 12:50:00,50.95,51.04,50.95,51.03,31083.0,40.2478,40.3189,40.2478,40.311,31083.0
2018-08-02 13:00:00,51.03,51.03,50.95,50.97,23521.0,40.311,40.311,40.2478,40.2636,23521.0
2018-08-02 13:10:00,50.97,51.0,50.92,50.94,29400.0,40.2636,40.2873,40.2241,40.2399,29400.0
2018-08-02 13:20:00,50.94,50.94,50.9,50.94,16922.0,40.2399,40.2399,40.2083,40.2399,16922.0
2018-08-02 13:30:00,50.94,50.94,50.86,50.87,35455.0,40.2399,40.2399,40.1767,40.1846,35455.0
2018-08-02 13:40:00,50.86,50.9,50.84,50.87,32741.0,40.1767,40.2083,40.1609,40.1846,32741.0
2018-08-02 13:50:00,50.87,50.92,50.85,50.92,28596.0,40.1846,40.2241,40.1688,40.2241,28596.0
2018-08-02 14:00:00,50.92,50.95,50.87,50.92,20763.0,40.2241,40.2478,40.1846,40.2241,20763.0
2018-08-02 14:10:00,50.92,51.01,50.9,50.97,32907.0,40.2241,40.2952,40.2083,40.2636,32907.0
2018-08-02 14:20:00,50.98,50.98,50.95,50.96,21741.0,40.2715,40.2715,40.2478,40.2557,21741.0
2018-08-02 14:30:00,50.96,50.99,50.93,50.99,31527.0,40.2557,40.2794,40.232,40.2794,31527.0
2018-08-02 14:40:00,51.0,51.05,50.97,51.02,27970.0,40.2873,40.3268,40.2636,40.3031,27970.0
2018-08-02 14:50:00,51.02,51.03,50.98,50.99,27637.0,40.3031,40.311,40.2715,40.2794,27637.0
2018-08-02 15:00:00,50.99,51.01,50.96,51.0,48264.0,40.2794,40.2952,40.2557,40.2873,48264.0
2018-08-02 15:10:00,51.0,51.12,51.0,51.11,40140.0,40.2873,40.3821,40.2873,40.3742,40140.0
2018-08-02 15:20:00,51.11,51.15,51.06,51.06,36080.0,40.3742,40.4058,40.3347,40.3347,36080.0
2018-08-02 15:30:00,51.07,51.15,51.05,51.14,59319.0,40.3426,40.4058,40.3268,40.3979,59319.0
2018-08-02 15:40:00,51.14,51.16,50.99,50.99,150082.0,40.3979,40.4137,40.2794,40.2794,150082.0
2018-08-02 15:50:00,50.99,51.21,50.99,51.2,453191.0,40.2794,40.4532,40.2794,40.4453,453191.0
2018-08-03 09:30:00,51.18,51.23,50.94,51.22,72046.0,40.4295,40.469,40.2399,40.4611,72046.0
2018-08-03 09:40:00,51.2,51.36,51.08,51.33,71188.0,40.4453,40.5717,40.3505,40.548,71188.0
2018-08-03 09:50:00,51.34,51.37,51.17,51.25,45915.0,40.5559,40.5796,40.4216,40.4848,45915.0
2018-08-03 10:00:00,51.23,51.34,51.13,51.33,57036.0,40.469,40.5559,40.39,40.548,57036.0
2018-08-03 10:10:00,51.3,51.35,51.27,51.29,48204.0,40.5243,40.5638,40.5006,40.5164,48204.0
2018-08-03 10:20:00,51.29,51.4,51.29,51.35,66526.0,40.5164,40.6033,40.5164,40.5638,66526.0
2018-08-03 10:30:00,51.37,51.44,51.3,51.43,25703.0,40.5796,40.6349,40.5243,40.627,25703.0
2018-08-03 10:40:00,51.42,51.55,51.41,51.55,26329.0,40.6191,40.7218,40.6112,40.7218,26329.0
2018-08-03 10:50:00,51.54,51.61,51.5,51.56,85335.0,40.7139,40.7692,40.6823,40.7297,85335.0
2018-08-03 11:00:00,51.55,51.55,51.43,51.45,39715.0,40.7218,40.7218,40.627,40.6428,39715.0
2018-08-03 11:10:00,51.45,51.48,51.38,51.45,30313.0,40.6428,40.6665,40.5875,40.6428,30313.0
2018-08-03 11:20:00,51.44,51.46,51.38,51.46,26101.0,40.6349,40.6507,40.5875,40.6507,26101.0
2018-08-03 11:30:00,51.46,51.49,51.35,51.36,27627.0,40.6507,40.6744,40.5638,40.5717,27627.0
2018-08-03 11:40:00,51.37,51.42,51.32,51.36,21682.0,40.5796,40.6191,40.5401,40.5717,21682.0
2018-08-03 11:50:00,51.36,51.37,51.32,51.36,19574.0,40.5717,40.5796,40.5401,40.5717,19574.0
2018-08-03 12:00:00,51.36,51.42,51.33,51.36,25746.0,40.5717,40.6191,40.548,40.5717,25746.0
2018-08-03 12:10:00,51.37,51.46,51.34,51.46,42922.0,40.5796,40.6507,40.5559,40.6507,42922.0
2018-08-03 12:20:00,51.47,51.56,51.47,51.52,27549.0,40.6586,40.7297,40.6586,40.6981,27549.0
2018-08-03 12:30:00,51.51,51.55,51.47,51.53,22960.0,40.6902,40.7218,40.6586,40.706,22960.0
2018-08-03 12:40:00,51.5,51.55,51.5,51.53,16512.0,40.6823,40.7218,40.6823,40.706,16512.0
2018-08-03 12:50:00,51.53,51.56,51.46,51.47,42880.0,40.706,40.7297,40.6507,40.6586,42880.0
2018-08-03 13:00:00,51.47,51.52,51.45,51.48,30976.0,40.6586,40.6981,40.6428,40.6665,30976.0
2018-08-03 13:10:00,51.48,51.53,51.45,51.51,21148.0,40.6665,40.706,40.6428,40.6902,21148.0
2018-08-03 13:20:00,51.52,51.6,51.5,51.58,53466.0,40.6981,40.7613,40.6823,40.7455,53466.0
2018-08-03 13:30:00,51.58,51.59,51.53,51.54,20581.0,40.7455,40.7534,40.706,40.7139,20581.0
2018-08-03 13:40:00,51.54,51.54,51.37,51.37,14251.0,40.7139,40.7139,40.5796,40.5796,14251.0
2018-08-03 13:50:00,51.38,51.39,51.35,51.38,11228.0,40.5875,40.5954,40.5638,40.5875,11228.0
2018-08-03 14:00:00,51.38,51.41,51.31,51.41,23299.0,40.5875,40.6112,40.5322,40.6112,23299.0
2018-08-03 14:10:00,51.42,51.43,51.37,51.37,44481.0,40.6191,40.627,40.5796,40.5796,44481.0
2018-08-03 14:20:00,51.38,51.46,51.37,51.45,19069.0,40.5875,40.6507,40.5796,40.6428,19069.0
2018-08-03 14:30:00,51.46,51.49,51.44,51.48,17845.0,40.6507,40.6744,40.6349,40.6665,17845.0
2018-08-03 14:40:00,51.47,51.47,51.36,51.37,19796.0,40.6586,40.6586,40.5717,40.5796,19796.0
2018-08-03 14:50:00,51.37,51.4,51.34,51.39,22096.0,40.5796,40.6033,40.5559,40.5954,22096.0
2018-08-03 15:00:00,51.39,51.43,51.35,51.41,26534.0,40.5954,40.627,40.5638,40.6112,26534.0
2018-08-03 15:10:00,51.41,51.44,51.36,51.43,31209.0,40.6112,40.6349,40.5717,40.627,31209.0
2018-08-03 15:20:00,51.43,51.48,51.43,51.44,33457.0,40.627,40.6665,40.627,40.6349,33457.0
2018-08-03 15:30:00,51.44,51.5,51.41,51.47,50360.0,40.6349,40.6823,40.6112,40.6586,50360.0
2018-08-03 15:40:00,51.46,51.5,51.43,51.48,75792.0,40.6507,40.6823,40.627,40.6665,75792.0
2018-08-03 15:50:00,51.48,51.49,51.37,51.44,389077.0,40.6665,40.6744,40.5796,40.6349,389077.0
2018-08-06 09:30:00,51.35,51.72,51.35,51.7,152458.0,40.5638,40.8561,40.5638,40.8403,152458.0
2018-08-06 09:40:00,51.75,51.83,51.51,51.51,46309.0,40.8798,40.943,40.6902,40.6902,46309.0
2018-08-06 09:50:00,51.51,51.66,51.51,51.57,37666.0,40.6902,40.8087,40.6902,40.7376,37666.0
2018-08-06 10:00:00,51.56,51.6,51.51,51.53,37263.0,40.7297,40.7613,40.6902,40.706,37263.0
2018-08-06 10:10:00,51.53,51.56,51.45,51.47,41820.0,40.706,40.7297,40.6428,40.6586,41820.0
2018-08-06 10:20:00,51.49,51.57,51.41,51.42,16899.0,40.6744,40.7376,40.6112,40.6191,16899.0
2018-08-06 10:30:00,51.42,51.45,51.37,51.4,22870.0,40.6191,40.6428,40.5796,40.6033,22870.0
2018-08-06 10:40:00,51.39,51.48,51.36,51.45,18581.0,40.5954,40.6665,40.5717,40.6428,18581.0
2018-08-06 10:50:00,51.45,51.57,51.45,51.49,27608.0,40.6428,40.7376,40.6428,40.6744,27608.0
2018-08-06 11:00:00,51.49,51.53,51.47,51.48,27729.0,40.6744,40.706,40.6586,40.6665,27729.0
2018-08-06 11:10:00,51.48,51.49,51.4,51.45,14307.0,40.6665,40.6744,40.6033,40.6428,14307.0
2018-08-06 11:20:00,51.44,51.46,51.42,51.46,15733.0,40.6349,40.6507,40.6191,40.6507,15733.0
2018-08-06 11:30:00,51.47,51.47,51.39,51.41,19473.0,40.6586,40.6586,40.5954,40.6112,19473.0
2018-08-06 11:40:00,51.4,51.47,51.4,51.46,16879.0,40.6033,40.6586,40.6033,40.6507,16879.0
2018-08-06 11:50:00,51.45,51.47,51.39,51.4,19099.0,40.6428,40.6586,40.5954,40.6033,19099.0
2018-08-06 12:00:00,51.41,51.45,51.4,51.43,23676.0,40.6112,40.6428,40.6033,40.627,23676.0
2018-08-06 12:10:00,51.44,51.46,51.42,51.46,20811.0,40.6349,40.6507,40.6191,40.6507,20811.0
2018-08-06 12:20:00,51.46,51.47,51.43,51.45,14058.0,40.6507,40.6586,40.627,40.6428,14058.0
2018-08-06 12:30:00,51.46,51.47,51.36,51.38,25349.0,40.6507,40.6586,40.5717,40.5875,25349.0
2018-08-06 12:40:00,51.39,51.45,51.39,51.45,14776.0,40.5954,40.6428,40.5954,40.6428,14776.0
2018-08-06 12:50:00,51.45,51.46,51.38,51.38,20827.0,40.6428,40.6507,40.5875,40.5875,20827.0
2018-08-06 13:00:00,51.39,51.4,51.34,51.38,21896.0,40.5954,40.6033,40.5559,40.5875,21896.0
2018-08-06 13:10:00,51.38,51.4,51.35,51.35,9372.0,40.5875,40.6033,40.5638,40.5638,9372.0
2018-08-06 13:20:00,51.35,51.38,51.34,51.38,22148.0,40.5638,40.5875,40.5559,40.5875,22148.0
2018-08-06 13:30:00,51.38,51.38,51.34,51.36,18769.0,40.5875,40.5875,40.5559,40.5717,18769.0
2018-08-06 13:40:00,51.36,51.38,51.3,51.32,27712.0,40.5717,40.5875,40.5243,40.5401,27712.0
2018-08-06 13:50:00,51.32,51.41,51.32,51.4,23178.0,40.5401,40.6112,40.5401,40.6033,23178.0
2018-08-06 14:00:00,51.41,51.42,51.36,51.37,24552.0,40.6112,40.6191,40.5717,40.5796,24552.0
2018-08-06 14:10:00,51.37,51.39,51.33,51.37,86925.0,40.5796,40.5954,40.548,40.5796,86925.0
2018-08-06 14:20:00,51.38,51.41,51.36,51.36,27216.0,40.5875,40.6112,40.5717,40.5717,27216.0
2018-08-06 14:30:00,51.36,51.37,51.35,51.37,17844.0,40.5717,40.5796,40.5638,40.5796,17844.0
2018-08-06 14:40:00,51.37,51.42,51.36,51.37,34455.0,40.5796,40.6191,40.5717,40.5796,34455.0
2018-08-06 14:50:00,51.37,51.39,51.32,51.33,67905.0,40.5796,40.5954,40.5401,40.548,67905.0
2018-08-06 15:00:00,51.33,51.36,51.29,51.35,73455.0,40.548,40.5717,40.5164,40.5638,73455.0
2018-08-06 15:10:00,51.34,51.39,51.34,51.39,47743.0,40.5559,40.5954,40.5559,40.5954,47743.0
2018-08-06 15:20:00,51.39,51.42,51.37,51.41,44083.0,40.5954,40.6191,40.5796,40.6112,44083.0
2018-08-06 15:30:00,51.41,51.42,51.29,51.4,94629.0,40.6112,40.6191,40.5164,40.6033,94629.0
2018-08-06 15:40:00,51.4,51.41,51.35,51.37,122972.0,40.6033,40.6112,40.5638,40.5796,122972.0
2018-08-06 15:50:00,51.38,51.41,51.32,51.4,299946.0,40.5875,40.6112,40.5401,40.6033,299946.0
2018-08-07 09:30:00,51.34,51.46,51.15,51.15,40122.0,40.5559,40.6507,40.4058,40.4058,40122.0
2018-08-07 09:40:00,51.15,51.24,51.1,51.22,22804.0,40.4058,40.4769,40.3663,40.4611,22804.0
2018-08-07 09:50:00,51.21,51.22,51.02,51.06,24243.0,40.4532,40.4611,40.3031,40.3347,24243.0
2018-08-07 10:00:00,51.06,51.24,51.06,51.13,69732.0,40.3347,40.4769,40.3347,40.39,69732.0
2018-08-07 10:10:00,51.11,51.24,51.1,51.14,33694.0,40.3742,40.4769,40.3663,40.3979,33694.0
2018-08-07 10:20:00,51.14,51.23,51.12,51.16,21334.0,40.3979,40.469,40.3821,40.4137,21334.0
2018-08-07 10:30:00,51.16,51.24,51.12,51.18,24759.0,40.4137,40.4769,40.3821,40.4295,24759.0
2018-08-07 10:40:00,51.17,51.23,51.07,51.23,37400.0,40.4216,40.469,40.3426,40.469,37400.0
2018-08-07 10:50:00,51.24,51.35,51.19,51.3,41210.0,40.4769,40.5638,40.4374,40.5243,41210.0
2018-08-07 11:00:00,51.29,51.36,51.23,51.3,35142.0,40.5164,40.5717,40.469,40.5243,35142.0
2018-08-07 11:10:00,51.3,51.35,51.26,51.32,22459.0,40.5243,40.5638,40.4927,40.5401,22459.0
2018-08-07 11:20:00,51.31,51.38,51.29,51.34,24060.0,40.5322,40.5875,40.5164,40.5559,24060.0
2018-08-07 11:30:00,51.33,51.36,51.31,51.34,26276.0,40.548,40.5717,40.5322,40.5559,26276.0
2018-08-07 11:40:00,51.34,51.36,51.28,51.31,18153.0,40.5559,40.5717,40.5085,40.5322,18153.0
2018-08-07 11:50:00,51.3,51.33,51.26,51.31,22440.0,40.5243,40.548,40.4927,40.5322,22440.0
2018-08-07 12:00:00,51.3,51.42,51.3,51.39,28243.0,40.5243,40.6191,40.5243,40.5954,28243.0
2018-08-07 12:10:00,51.38,51.44,51.38,51.41,24534.0,40.5875,40.6349,40.5875,40.6112,24534.0
2018-08-07 12:20:00,51.41,51.46,51.41,51.43,12760.0,40.6112,40.6507,40.6112,40.627,12760.0
2018-08-07 12:30:00,51.44,51.45,51.39,51.4,21258.0,40.6349,40.6428,40.5954,40.6033,21258.0
2018-08-07 12:40:00,51.4,51.4,51.33,51.35,18976.0,40.6033,40.6033,40.548,40.5638,18976.0
2018-08-07 12:50:00,51.35,51.38,51.33,51.37,21800.0,40.5638,40.5875,40.548,40.5796,21800.0
2018-08-07 13:00:00,51.37,51.44,51.36,51.43,23162.0,40.5796,40.6349,40.5717,40.627,23162.0
2018-08-07 13:10:00,51.43,51.44,51.4,51.41,17547.0,40.627,40.6349,40.6033,40.6112,17547.0
2018-08-07 13:20:00,51.4,51.45,51.39,51.42,20292.0,40.6033,40.6428,40.5954,40.6191,20292.0
2018-08-07 13:30:00,51.42,51.45,51.41,51.45,34158.0,40.6191,40.6428,40.6112,40.6428,34158.0
2018-08-07 13:40:00,51.44,51.47,51.43,51.46,36702.0,40.6349,40.6586,40.627,40.6507,36702.0
2018-08-07 13:50:00,51.46,51.49,51.45,51.48,25389.0,40.6507,40.6744,40.6428,40.6665,25389.0
2018-08-07 14:00:00,51.47,51.51,51.44,51.46,48387.0,40.6586,40.6902,40.6349,40.6507,48387.0
2018-08-07 14:10:00,51.45,51.45,51.41,51.43,20733.0,40.6428,40.6428,40.6112,40.627,20733.0
2018-08-07 14:20:00,51.43,51.51,51.41,51.5,26245.0,40.627,40.6902,40.6112,40.6823,26245.0
2018-08-07 14:30:00,51.49,51.52,51.48,51.5,18181.0,40.6744,40.6981,40.6665,40.6823,18181.0
2018-08-07 14:40:00,51.5,51.54,51.49,51.54,25070.0,40.6823,40.7139,40.6744,40.7139,25070.0
2018-08-07 14:50:00,51.53,51.59,51.53,51.55,50426.0,40.706,40.7534,40.706,40.7218,50426.0
2018-08-07 15:00:00,51.56,51.63,51.55,51.61,37485.0,40.7297,40.785,40.7218,40.7692,37485.0
2018-08-07 15:10:00,51.62,51.64,51.58,51.61,51564.0,40.7771,40.7929,40.7455,40.7692,51564.0
2018-08-07 15:20:00,51.62,51.64,51.53,51.55,44086.0,40.7771,40.7929,40.706,40.7218,44086.0
2018-08-07 15:30:00,51.55,51.56,51.47,51.49,54170.0,40.7218,40.7297,40.6586,40.6744,54170.0
2018-08-07 15:40:00,51.5,51.51,51.46,51.47,61532.0,40.6823,40.6902,40.6507,40.6586,61532.0
2018-08-07 15:50:00,51.48,51.54,51.46,51.51,164994.0,40.6665,40.7139,40.6507,40.6902,164994.0
2018-08-08 09:30:00,51.32,51.35,51.12,51.28,53805.0,40.5401,40.5638,40.3821,40.5085,53805.0
2018-08-08 09:40:00,51.29,51.43,51.26,51.39,22198.0,40.5164,40.627,40.4927,40.5954,22198.0
2018-08-08 09:50:00,51.42,51.45,51.27,51.27,18956.0,40.6191,40.6428,40.5006,40.5006,18956.0
2018-08-08 10:00:00,51.25,51.34,51.24,51.31,22642.0,40.4848,40.5559,40.4769,40.5322,22642.0
2018-08-08 10:10:00,51.32,51.32,51.2,51.24,25297.0,40.5401,40.5401,40.4453,40.4769,25297.0
2018-08-08 10:20:00,51.24,51.45,51.19,51.45,28494.0,40.4769,40.6428,40.4374,40.6428,28494.0
2018-08-08 10:30:00,51.44,51.45,51.29,51.31,31962.0,40.6349,40.6428,40.5164,40.5322,31962.0
2018-08-08 10:40:00,51.31,51.33,51.25,51.26,19111.0,40.5322,40.548,40.4848,40.4927,19111.0
2018-08-08 10:50:00,51.25,51.28,51.22,51.27,19096.0,40.4848,40.5085,40.4611,40.5006,19096.0
2018-08-08 11:00:00,51.27,51.33,51.25,51.29,16519.0,40.5006,40.548,40.4848,40.5164,16519.0
2018-08-08 11:10:00,51.28,51.33,51.24,51.29,38109.0,40.5085,40.548,40.4769,40.5164,38109.0
2018-08-08 11:20:00,51.29,51.32,51.23,51.3,22996.0,40.5164,40.5401,40.469,40.5243,22996.0
2018-08-08 11:30:00,51.29,51.3,51.23,51.25,77107.0,40.5164,40.5243,40.469,40.4848,77107.0
2018-08-08 11:40:00,51.25,51.32,51.21,51.27,33527.0,40.4848,40.5401,40.4532,40.5006,33527.0
2018-08-08 11:50:00,51.27,51.35,51.26,51.35,20341.0,40.5006,40.5638,40.4927,40.5638,20341.0
2018-08-08 12:00:00,51.35,51.48,51.33,51.41,45373.0,40.5638,40.6665,40.548,40.6112,45373.0
2018-08-08 12:10:00,51.41,51.42,51.34,51.34,21318.0,40.6112,40.6191,40.5559,40.5559,21318.0
2018-08-08 12:20:00,51.34,51.34,51.26,51.28,11979.0,40.5559,40.5559,40.4927,40.5085,11979.0
2018-08-08 12:30:00,51.29,51.3,51.23,51.23,33765.0,40.5164,40.5243,40.469,40.469,33765.0
2018-08-08 12:40:00,51.23,51.27,51.23,51.26,15217.0,40.469,40.5006,40.469,40.4927,15217.0
2018-08-08 12:50:00,51.26,51.28,51.24,51.26,21284.0,40.4927,40.5085,40.4769,40.4927,21284.0
2018-08-08 13:00:00,51.26,51.27,51.24,51.24,10535.0,40.4927,40.5006,40.4769,40.4769,10535.0
2018-08-08 13:10:00,51.23,51.25,51.18,51.2,11310.0,40.469,40.4848,40.4295,40.4453,11310.0
2018-08-08 13:20:00,51.2,51.26,51.16,51.26,17283.0,40.4453,40.4927,40.4137,40.4927,17283.0
2018-08-08 13:30:00,51.26,51.26,51.19,51.2,25169.0,40.4927,40.4927,40.4374,40.4453,25169.0
2018-08-08 13:40:00,51.21,51.22,51.18,51.19,11539.0,40.4532,40.4611,40.4295,40.4374,11539.0
2018-08-08 13:50:00,51.18,51.28,51.17,51.28,25383.0,40.4295,40.5085,40.4216,40.5085,25383.0
2018-08-08 14:00:00,51.26,51.31,51.24,51.26,13412.0,40.4927,40.5322,40.4769,40.4927,13412.0
2018-08-08 14:10:00,51.26,51.3,51.24,51.28,27108.0,40.4927,40.5243,40.4769,40.5085,27108.0
2018-08-08 14:20:00,51.28,51.3,51.25,51.29,28639.0,40.5085,40.5243,40.4848,40.5164,28639.0
2018-08-08 14:30:00,51.29,51.32,51.29,51.3,23352.0,40.5164,40.5401,40.5164,40.5243,23352.0
2018-08-08 14:40:00,51.3,51.3,51.22,51.22,25815.0,40.5243,40.5243,40.4611,40.4611,25815.0
2018-08-08 14:50:00,51.22,51.26,51.21,51.23,13574.0,40.4611,40.4927,40.4532,40.469,13574.0
2018-08-08 15:00:00,51.22,51.24,51.18,51.22,24743.0,40.4611,40.4769,40.4295,40.4611,24743.0
2018-08-08 15:10:00,51.23,51.27,51.21,51.27,60755.0,40.469,40.5006,40.4532,40.5006,60755.0
2018-08-08 15:20:00,51.27,51.3,51.23,51.23,22086.0,40.5006,40.5243,40.469,40.469,22086.0
2018-08-08 15:30:00,51.24,51.28,51.23,51.24,34158.0,40.4769,40.5085,40.469,40.4769,34158.0
2018-08-08 15:40:00,51.25,51.27,51.22,51.23,62160.0,40.4848,40.5006,40.4611,40.469,62160.0
2018-08-08 15:50:00,51.23,51.37,51.2,51.28,305588.0,40.469,40.5796,40.4453,40.5085,305588.0
2018-08-09 09:30:00,51.3,51.4,51.2,51.35,25215.0,40.5243,40.6033,40.4453,40.5638,25215.0
2018-08-09 09:40:00,51.3,51.57,51.28,51.57,12532.0,40.5243,40.7376,40.5085,40.7376,12532.0
2018-08-09 09:50:00,51.55,51.6,51.46,51.54,17120.0,40.7218,40.7613,40.6507,40.7139,17120.0
2018-08-09 10:00:00,51.53,51.54,51.4,51.42,14502.0,40.706,40.7139,40.6033,40.6191,14502.0
2018-08-09 10:10:00,51.43,51.57,51.43,51.55,20936.0,40.627,40.7376,40.627,40.7218,20936.0
2018-08-09 10:20:00,51.53,51.54,51.42,51.47,29658.0,40.706,40.7139,40.6191,40.6586,29658.0
2018-08-09 10:30:00,51.46,51.62,51.44,51.62,47404.0,40.6507,40.7771,40.6349,40.7771,47404.0
2018-08-09 10:40:00,51.61,51.69,51.59,51.69,75247.0,40.7692,40.8324,40.7534,40.8324,75247.0
2018-08-09 10:50:00,51.69,51.78,51.63,51.64,57148.0,40.8324,40.9035,40.785,40.7929,57148.0
2018-08-09 11:00:00,51.64,51.69,51.56,51.69,34128.0,40.7929,40.8324,40.7297,40.8324,34128.0
2018-08-09 11:10:00,51.67,51.71,51.61,51.67,41484.0,40.8166,40.8482,40.7692,40.8166,41484.0
2018-08-09 11:20:00,51.68,51.7,51.6,51.64,32553.0,40.8245,40.8403,40.7613,40.7929,32553.0
2018-08-09 11:30:00,51.63,51.68,51.63,51.68,35592.0,40.785,40.8245,40.785,40.8245,35592.0
2018-08-09 11:40:00,51.66,51.72,51.62,51.72,39235.0,40.8087,40.8561,40.7771,40.8561,39235.0
2018-08-09 11:50:00,51.73,51.75,51.65,51.66,25317.0,40.864,40.8798,40.8008,40.8087,25317.0
2018-08-09 12:00:00,51.66,51.68,51.64,51.68,34272.0,40.8087,40.8245,40.7929,40.8245,34272.0
2018-08-09 12:10:00,51.68,51.71,51.67,51.71,34443.0,40.8245,40.8482,40.8166,40.8482,34443.0
2018-08-09 12:20:00,51.7,51.73,51.7,51.71,24665.0,40.8403,40.864,40.8403,40.8482,24665.0
2018-08-09 12:30:00,51.72,51.74,51.72,51.73,22726.0,40.8561,40.8719,40.8561,40.864,22726.0
2018-08-09 12:40:00,51.73,51.73,51.68,51.68,27067.0,40.864,40.864,40.8245,40.8245,27067.0
2018-08-09 12:50:00,51.68,51.7,51.68,51.69,23176.0,40.8245,40.8403,40.8245,40.8324,23176.0
2018-08-09 13:00:00,51.7,51.83,51.7,51.82,30154.0,40.8403,40.943,40.8403,40.9351,30154.0
2018-08-09 13:10:00,51.82,51.86,51.78,51.85,47110.0,40.9351,40.9667,40.9035,40.9588,47110.0
2018-08-09 13:20:00,51.84,51.93,51.82,51.93,40809.0,40.9509,41.022,40.9351,41.022,40809.0
2018-08-09 13:30:00,51.92,51.99,51.81,51.84,186069.0,41.0141,41.0694,40.9272,40.9509,186069.0
2018-08-09 13:40:00,51.84,51.91,51.84,51.91,24330.0,40.9509,41.0062,40.9509,41.0062,24330.0
2018-08-09 13:50:00,51.91,51.93,51.9,51.92,25269.0,41.0062,41.022,40.9983,41.0141,25269.0
2018-08-09 14:00:00,51.91,51.94,51.89,51.9,30387.0,41.0062,41.0299,40.9904,40.9983,30387.0
2018-08-09 14:10:00,51.91,51.94,51.84,51.87,34867.0,41.0062,41.0299,40.9509,40.9746,34867.0
2018-08-09 14:20:00,51.88,51.93,51.84,51.88,34488.0,40.9825,41.022,40.9509,40.9825,34488.0
2018-08-09 14:30:00,51.88,51.92,51.87,51.88,28191.0,40.9825,41.0141,40.9746,40.9825,28191.0
2018-08-09 14:40:00,51.89,51.91,51.84,51.85,23723.0,40.9904,41.0062,40.9509,40.9588,23723.0
2018-08-09 14:50:00,51.85,51.92,51.85,51.89,29502.0,40.9588,41.0141,40.9588,40.9904,29502.0
2018-08-09 15:00:00,51.89,51.9,51.85,51.87,29953.0,40.9904,40.9983,40.9588,40.9746,29953.0
2018-08-09 15:10:00,51.87,51.89,51.85,51.86,43630.0,40.9746,40.9904,40.9588,40.9667,43630.0
2018-08-09 15:20:00,51.86,51.98,51.86,51.98,52990.0,40.9667,41.0615,40.9667,41.0615,52990.0
2018-08-09 15:30:00,51.98,52.05,51.96,52.01,115391.0,41.0615,41.1168,41.0457,41.0852,115391.0
2018-08-09 15:40:00,52.01,52.1,51.94,51.97,90977.0,41.0852,41.1563,41.0299,41.0536,90977.0
2018-08-09 15:50:00,51.97,52.02,51.94,51.98,233928.0,41.0536,41.0931,41.0299,41.0615,233928.0
2018-08-10 09:30:00,52.07,52.32,52.04,52.13,46215.0,41.1326,41.3301,41.1089,41.18,46215.0
2018-08-10 09:40:00,52.14,52.28,52.09,52.22,38178.0,41.1879,41.2985,41.1484,41.2511,38178.0
2018-08-10 09:50:00,52.22,52.32,52.19,52.26,24079.0,41.2511,41.3301,41.2274,41.2827,24079.0
2018-08-10 10:00:00,52.26,52.26,52.09,52.09,45433.0,41.2827,41.2827,41.1484,41.1484,45433.0
2018-08-10 10:10:00,52.08,52.08,51.88,51.99,45209.0,41.1405,41.1405,40.9825,41.0694,45209.0
2018-08-10 10:20:00,51.99,52.01,51.89,51.9,34031.0,41.0694,41.0852,40.9904,40.9983,34031.0
2018-08-10 10:30:00,51.9,51.9,51.81,51.82,29217.0,40.9983,40.9983,40.9272,40.9351,29217.0
2018-08-10 10:40:00,51.82,51.9,51.77,51.77,35957.0,40.9351,40.9983,40.8956,40.8956,35957.0
2018-08-10 10:50:00,51.76,51.81,51.73,51.79,43487.0,40.8877,40.9272,40.864,40.9114,43487.0
2018-08-10 11:00:00,51.79,51.79,51.71,51.73,31807.0,40.9114,40.9114,40.8482,40.864,31807.0
2018-08-10 11:10:00,51.73,51.84,51.71,51.82,31278.0,40.864,40.9509,40.8482,40.9351,31278.0
2018-08-10 11:20:00,51.81,51.9,51.79,51.9,26898.0,40.9272,40.9983,40.9114,40.9983,26898.0
2018-08-10 11:30:00,51.89,51.89,51.75,51.77,15302.0,40.9904,40.9904,40.8798,40.8956,15302.0
2018-08-10 11:40:00,51.77,51.78,51.68,51.7,19676.0,40.8956,40.9035,40.8245,40.8403,19676.0
2018-08-10 11:50:00,51.71,51.76,51.64,51.65,29491.0,40.8482,40.8877,40.7929,40.8008,29491.0
2018-08-10 12:00:00,51.65,51.68,51.59,51.61,20282.0,40.8008,40.8245,40.7534,40.7692,20282.0
2018-08-10 12:10:00,51.6,51.6,51.53,51.55,33896.0,40.7613,40.7613,40.706,40.7218,33896.0
2018-08-10 12:20:00,51.55,51.61,51.55,51.6,14600.0,40.7218,40.7692,40.7218,40.7613,14600.0
2018-08-10 12:30:00,51.59,51.6,51.52,51.52,22326.0,40.7534,40.7613,40.6981,40.6981,22326.0
2018-08-10 12:40:00,51.52,51.56,51.51,51.52,12156.0,40.6981,40.7297,40.6902,40.6981,12156.0
2018-08-10 12:50:00,51.52,51.52,51.45,51.47,20744.0,40.6981,40.6981,40.6428,40.6586,20744.0
2018-08-10 13:00:00,51.47,51.52,51.47,51.5,14766.0,40.6586,40.6981,40.6586,40.6823,14766.0
2018-08-10 13:10:00,51.5,51.5,51.42,51.43,24322.0,40.6823,40.6823,40.6191,40.627,24322.0
2018-08-10 13:20:00,51.43,51.47,51.41,51.41,18879.0,40.627,40.6586,40.6112,40.6112,18879.0
2018-08-10 13:30:00,51.41,51.44,51.37,51.42,36039.0,40.6112,40.6349,40.5796,40.6191,36039.0
2018-08-10 13:40:00,51.42,51.46,51.4,51.44,26303.0,40.6191,40.6507,40.6033,40.6349,26303.0
2018-08-10 13:50:00,51.45,51.51,51.44,51.5,21532.0,40.6428,40.6902,40.6349,40.6823,21532.0
2018-08-10 14:00:00,51.5,51.52,51.44,51.48,29320.0,40.6823,40.6981,40.6349,40.6665,29320.0
2018-08-10 14:10:00,51.48,51.5,51.43,51.45,24264.0,40.6665,40.6823,40.627,40.6428,24264.0
2018-08-10 14:20:00,51.45,51.54,51.45,51.53,31500.0,40.6428,40.7139,40.6428,40.706,31500.0
2018-08-10 14:30:00,51.53,51.53,51.45,51.49,29102.0,40.706,40.706,40.6428,40.6744,29102.0
2018-08-10 14:40:00,51.49,51.53,51.49,51.5,22979.0,40.6744,40.706,40.6744,40.6823,22979.0
2018-08-10 14:50:00,51.5,51.54,51.48,51.52,33828.0,40.6823,40.7139,40.6665,40.6981,33828.0
2018-08-10 15:00:00,51.52,51.52,51.39,51.39,38910.0,40.6981,40.6981,40.5954,40.5954,38910.0
2018-08-10 15:10:00,51.39,51.4,51.33,51.33,34232.0,40.5954,40.6033,40.548,40.548,34232.0
2018-08-10 15:20:00,51.33,51.47,51.32,51.43,50756.0,40.548,40.6586,40.5401,40.627,50756.0
2018-08-10 15:30:00,51.43,51.44,51.3,51.34,49957.0,40.627,40.6349,40.5243,40.5559,49957.0
2018-08-10 15:40:00,51.34,51.38,51.3,51.31,101785.0,40.5559,40.5875,40.5243,40.5322,101785.0
2018-08-10 15:50:00,51.3,51.36,51.29,51.32,243643.0,40.5243,40.5717,40.5164,40.5401,243643.0
2018-08-13 09:30:00,51.32,51.53,51.29,51.47,56188.0,40.5401,40.706,40.5164,40.6586,56188.0
2018-08-13 09:40:00,51.47,51.56,51.47,51.47,40084.0,40.6586,40.7297,40.6586,40.6586,40084.0
2018-08-13 09:50:00,51.47,51.47,51.31,51.42,31319.0,40.6586,40.6586,40.5322,40.6191,31319.0
2018-08-13 10:00:00,51.45,51.5,51.35,51.38,22669.0,40.6428,40.6823,40.5638,40.5875,22669.0
2018-08-13 10:10:00,51.37,51.38,51.29,51.37,44324.0,40.5796,40.5875,40.5164,40.5796,44324.0
2018-08-13 10:20:00,51.36,51.41,51.29,51.36,29088.0,40.5717,40.6112,40.5164,40.5717,29088.0
2018-08-13 10:30:00,51.36,51.48,51.34,51.41,33759.0,40.5717,40.6665,40.5559,40.6112,33759.0
2018-08-13 10:40:00,51.39,51.44,51.34,51.35,23030.0,40.5954,40.6349,40.5559,40.5638,23030.0
2018-08-13 10:50:00,51.35,51.43,51.34,51.39,32360.0,40.5638,40.627,40.5559,40.5954,32360.0
2018-08-13 11:00:00,51.4,51.4,51.31,51.37,17580.0,40.6033,40.6033,40.5322,40.5796,17580.0
2018-08-13 11:10:00,51.37,51.45,51.34,51.45,22395.0,40.5796,40.6428,40.5559,40.6428,22395.0
2018-08-13 11:20:00,51.45,51.51,51.44,51.48,15470.0,40.6428,40.6902,40.6349,40.6665,15470.0
2018-08-13 11:30:00,51.49,51.54,51.46,51.48,16532.0,40.6744,40.7139,40.6507,40.6665,16532.0
2018-08-13 11:40:00,51.49,51.52,51.46,51.52,17193.0,40.6744,40.6981,40.6507,40.6981,17193.0
2018-08-13 11:50:00,51.52,51.55,51.46,51.46,31368.0,40.6981,40.7218,40.6507,40.6507,31368.0
2018-08-13 12:00:00,51.45,51.48,51.4,51.47,26546.0,40.6428,40.6665,40.6033,40.6586,26546.0
2018-08-13 12:10:00,51.47,51.48,51.43,51.46,13712.0,40.6586,40.6665,40.627,40.6507,13712.0
2018-08-13 12:20:00,51.47,51.51,51.45,51.5,14266.0,40.6586,40.6902,40.6428,40.6823,14266.0
2018-08-13 12:30:00,51.5,51.51,51.44,51.47,14237.0,40.6823,40.6902,40.6349,40.6586,14237.0
2018-08-13 12:40:00,51.47,51.52,51.45,51.51,15224.0,40.6586,40.6981,40.6428,40.6902,15224.0
2018-08-13 12:50:00,51.5,51.52,51.43,51.44,43381.0,40.6823,40.6981,40.627,40.6349,43381.0
2018-08-13 13:00:00,51.43,51.52,51.42,51.52,21393.0,40.627,40.6981,40.6191,40.6981,21393.0
2018-08-13 13:10:00,51.53,51.6,51.53,51.59,29937.0,40.706,40.7613,40.706,40.7534,29937.0
2018-08-13 13:20:00,51.6,51.6,51.56,51.58,30402.0,40.7613,40.7613,40.7297,40.7455,30402.0
2018-08-13 13:30:00,51.59,51.62,51.54,51.58,39122.0,40.7534,40.7771,40.7139,40.7455,39122.0
2018-08-13 13:40:00,51.57,51.61,51.57,51.57,12155.0,40.7376,40.7692,40.7376,40.7376,12155.0
2018-08-13 13:50:00,51.57,51.63,51.57,51.6,19525.0,40.7376,40.785,40.7376,40.7613,19525.0
2018-08-13 14:00:00,51.6,51.61,51.57,51.58,19066.0,40.7613,40.7692,40.7376,40.7455,19066.0
2018-08-13 14:10:00,51.58,51.62,51.57,51.6,21024.0,40.7455,40.7771,40.7376,40.7613,21024.0
2018-08-13 14:20:00,51.6,51.63,51.59,51.6,16586.0,40.7613,40.785,40.7534,40.7613,16586.0
2018-08-13 14:30:00,51.61,51.66,51.6,51.64,15691.0,40.7692,40.8087,40.7613,40.7929,15691.0
2018-08-13 14:40:00,51.64,51.65,51.6,51.62,19150.0,40.7929,40.8008,40.7613,40.7771,19150.0
2018-08-13 14:50:00,51.62,51.73,51.61,51.67,38361.0,40.7771,40.864,40.7692,40.8166,38361.0
2018-08-13 15:00:00,51.67,51.71,51.63,51.71,39287.0,40.8166,40.8482,40.785,40.8482,39287.0
2018-08-13 15:10:00,51.7,51.77,51.7,51.71,39822.0,40.8403,40.8956,40.8403,40.8482,39822.0
2018-08-13 15:20:00,51.72,51.77,51.7,51.7,60633.0,40.8561,40.8956,40.8403,40.8403,60633.0
2018-08-13 15:30:00,51.7,51.7,51.65,51.69,48144.0,40.8403,40.8403,40.8008,40.8324,48144.0
2018-08-13 15:40:00,51.69,51.75,51.64,51.68,67073.0,40.8324,40.8798,40.7929,40.8245,67073.0
2018-08-13 15:50:00,51.67,51.73,51.66,51.72,155339.0,40.8166,40.864,40.8087,40.8561,155339.0
2018-08-14 09:30:00,51.68,51.89,51.46,51.85,33650.0,40.8245,40.9904,40.6507,40.9588,33650.0
2018-08-14 09:40:00,51.85,51.99,51.85,51.98,28275.0,40.9588,41.0694,40.9588,41.0615,28275.0
2018-08-14 09:50:00,51.99,52.04,51.94,51.95,49818.0,41.0694,41.1089,41.0299,41.0378,49818.0
2018-08-14 10:00:00,51.95,51.97,51.84,51.87,52409.0,41.0378,41.0536,40.9509,40.9746,52409.0
2018-08-14 10:10:00,51.87,51.92,51.81,51.83,52326.0,40.9746,41.0141,40.9272,40.943,52326.0
2018-08-14 10:20:00,51.83,52.03,51.83,52.03,13338.0,40.943,41.101,40.943,41.101,13338.0
2018-08-14 10:30:00,52.02,52.02,51.93,51.97,16201.0,41.0931,41.0931,41.022,41.0536,16201.0
2018-08-14 10:40:00,51.97,52.02,51.95,52.01,16984.0,41.0536,41.0931,41.0378,41.0852,16984.0
2018-08-14 10:50:00,52.02,52.07,52.0,52.03,22901.0,41.0931,41.1326,41.0773,41.101,22901.0
2018-08-14 11:00:00,52.02,52.11,52.02,52.11,34250.0,41.0931,41.1642,41.0931,41.1642,34250.0
2018-08-14 11:10:00,52.1,52.13,52.03,52.04,22230.0,41.1563,41.18,41.101,41.1089,22230.0
2018-08-14 11:20:00,52.04,52.06,51.97,52.03,29918.0,41.1089,41.1247,41.0536,41.101,29918.0
2018-08-14 11:30:00,52.03,52.06,51.99,52.01,12644.0,41.101,41.1247,41.0694,41.0852,12644.0
2018-08-14 11:40:00,52.02,52.1,52.0,52.06,23308.0,41.0931,41.1563,41.0773,41.1247,23308.0
2018-08-14 11:50:00,52.06,52.1,52.05,52.09,24827.0,41.1247,41.1563,41.1168,41.1484,24827.0
2018-08-14 12:00:00,52.09,52.15,52.08,52.14,24552.0,41.1484,41.1958,41.1405,41.1879,24552.0
2018-08-14 12:10:00,52.14,52.17,52.05,52.07,29442.0,41.1879,41.2116,41.1168,41.1326,29442.0
2018-08-14 12:20:00,52.07,52.09,52.02,52.08,23399.0,41.1326,41.1484,41.0931,41.1405,23399.0
2018-08-14 12:30:00,52.09,52.1,52.04,52.08,20314.0,41.1484,41.1563,41.1089,41.1405,20314.0
2018-08-14 12:40:00,52.07,52.15,52.07,52.07,26487.0,41.1326,41.1958,41.1326,41.1326,26487.0
2018-08-14 12:50:00,52.07,52.08,52.01,52.03,20406.0,41.1326,41.1405,41.0852,41.101,20406.0
2018-08-14 13:00:00,52.03,52.04,51.98,52.03,11949.0,41.101,41.1089,41.0615,41.101,11949.0
2018-08-14 13:10:00,52.03,52.04,52.0,52.01,16620.0,41.101,41.1089,41.0773,41.0852,16620.0
2018-08-14 13:20:00,52.01,52.02,51.99,52.02,10960.0,41.0852,41.0931,41.0694,41.0931,10960.0
2018-08-14 13:30:00,52.02,52.03,51.97,51.99,21031.0,41.0931,41.101,41.0536,41.0694,21031.0
2018-08-14 13:40:00,52.0,52.0,51.92,51.96,22794.0,41.0773,41.0773,41.0141,41.0457,22794.0
2018-08-14 13:50:00,51.96,52.02,51.95,52.01,20570.0,41.0457,41.0931,41.0378,41.0852,20570.0
2018-08-14 14:00:00,52.02,52.05,52.0,52.04,17115.0,41.0931,41.1168,41.0773,41.1089,17115.0
2018-08-14 14:10:00,52.04,52.06,52.0,52.01,23081.0,41.1089,41.1247,41.0773,41.0852,23081.0
2018-08-14 14:20:00,52.02,52.06,52.0,52.0,17400.0,41.0931,41.1247,41.0773,41.0773,17400.0
2018-08-14 14:30:00,52.0,52.04,51.99,52.01,17501.0,41.0773,41.1089,41.0694,41.0852,17501.0
2018-08-14 14:40:00,52.02,52.04,51.97,51.98,24715.0,41.0931,41.1089,41.0536,41.0615,24715.0
2018-08-14 14:50:00,51.98,52.01,51.97,51.98,15266.0,41.0615,41.0852,41.0536,41.0615,15266.0
2018-08-14 15:00:00,51.99,51.99,51.95,51.95,17663.0,41.0694,41.0694,41.0378,41.0378,17663.0
2018-08-14 15:10:00,51.96,51.96,51.91,51.91,30261.0,41.0457,41.0457,41.0062,41.0062,30261.0
2018-08-14 15:20:00,51.91,51.93,51.88,51.91,57224.0,41.0062,41.022,40.9825,41.0062,57224.0
2018-08-14 15:30:00,51.91,51.94,51.9,51.93,50959.0,41.0062,41.0299,40.9983,41.022,50959.0
2018-08-14 15:40:00,51.93,51.96,51.87,51.93,74601.0,41.022,41.0457,40.9746,41.022,74601.0
2018-08-14 15:50:00,51.94,52.05,51.91,52.04,322462.0,41.0299,41.1168,41.0062,41.1089,322462.0
2018-08-15 09:30:00,52.15,52.33,52.09,52.32,47300.0,41.1958,41.338,41.1484,41.3301,47300.0
2018-08-15 09:40:00,52.3,52.57,52.29,52.52,123913.0,41.3143,41.5275,41.3064,41.488,123913.0
2018-08-15 09:50:00,52.52,52.82,52.5,52.79,164865.0,41.488,41.725,41.4722,41.7013,164865.0
2018-08-15 10:00:00,52.8,52.94,52.71,52.83,219518.0,41.7092,41.8198,41.6381,41.7329,219518.0
2018-08-15 10:10:00,52.84,53.07,52.82,53.0,73665.0,41.7408,41.9225,41.725,41.8672,73665.0
2018-08-15 10:20:00,52.99,53.15,52.99,53.12,52716.0,41.8593,41.9857,41.8593,41.962,52716.0
2018-08-15 10:30:00,53.12,53.33,53.12,53.28,125146.0,41.962,42.1279,41.962,42.0884,125146.0
2018-08-15 10:40:00,53.27,53.27,53.09,53.12,73115.0,42.0805,42.0805,41.9383,41.962,73115.0
2018-08-15 10:50:00,53.1,53.16,53.07,53.15,44522.0,41.9462,41.9936,41.9225,41.9857,44522.0
2018-08-15 11:00:00,53.15,53.22,53.11,53.21,61898.0,41.9857,42.041,41.9541,42.0331,61898.0
2018-08-15 11:10:00,53.2,53.23,53.03,53.1,44325.0,42.0252,42.0489,41.8909,41.9462,44325.0
2018-08-15 11:20:00,53.1,53.21,53.04,53.09,44477.0,41.9462,42.0331,41.8988,41.9383,44477.0
2018-08-15 11:30:00,53.1,53.12,52.89,52.94,56996.0,41.9462,41.962,41.7803,41.8198,56996.0
2018-08-15 11:40:00,52.93,52.97,52.83,52.84,71058.0,41.8119,41.8435,41.7329,41.7408,71058.0
2018-08-15 11:50:00,52.85,52.91,52.76,52.78,127020.0,41.7487,41.7961,41.6776,41.6934,127020.0
2018-08-15 12:00:00,52.78,52.83,52.62,52.78,110914.0,41.6934,41.7329,41.567,41.6934,110914.0
2018-08-15 12:10:00,52.77,52.77,52.65,52.68,45943.0,41.6855,41.6855,41.5907,41.6144,45943.0
2018-08-15 12:20:00,52.68,52.76,52.67,52.72,73697.0,41.6144,41.6776,41.6065,41.646,73697.0
2018-08-15 12:30:00,52.73,52.73,52.61,52.63,63652.0,41.6539,41.6539,41.5591,41.5749,63652.0
2018-08-15 12:40:00,52.64,52.66,52.58,52.65,37662.0,41.5828,41.5986,41.5354,41.5907,37662.0
2018-08-15 12:50:00,52.65,52.65,52.52,52.53,33856.0,41.5907,41.5907,41.488,41.4959,33856.0
2018-08-15 13:00:00,52.52,52.55,52.49,52.52,24501.0,41.488,41.5117,41.4643,41.488,24501.0
2018-08-15 13:10:00,52.51,52.62,52.5,52.62,29358.0,41.4801,41.567,41.4722,41.567,29358.0
2018-08-15 13:20:00,52.61,52.62,52.55,52.59,20391.0,41.5591,41.567,41.5117,41.5433,20391.0
2018-08-15 13:30:00,52.59,52.6,52.54,52.59,21270.0,41.5433,41.5512,41.5038,41.5433,21270.0
2018-08-15 13:40:00,52.59,52.73,52.59,52.71,39709.0,41.5433,41.6539,41.5433,41.6381,39709.0
2018-08-15 13:50:00,52.72,52.73,52.66,52.7,37107.0,41.646,41.6539,41.5986,41.6302,37107.0
2018-08-15 14:00:00,52.71,52.8,52.67,52.78,66383.0,41.6381,41.7092,41.6065,41.6934,66383.0
2018-08-15 14:10:00,52.77,52.8,52.75,52.79,26156.0,41.6855,41.7092,41.6697,41.7013,26156.0
2018-08-15 14:20:00,52.8,52.81,52.74,52.77,38272.0,41.7092,41.7171,41.6618,41.6855,38272.0
2018-08-15 14:30:00,52.77,52.78,52.7,52.71,65160.0,41.6855,41.6934,41.6302,41.6381,65160.0
2018-08-15 14:40:00,52.71,52.72,52.67,52.7,44995.0,41.6381,41.646,41.6065,41.6302,44995.0
2018-08-15 14:50:00,52.7,52.72,52.61,52.7,85678.0,41.6302,41.646,41.5591,41.6302,85678.0
2018-08-15 15:00:00,52.7,52.81,52.69,52.8,78762.0,41.6302,41.7171,41.6223,41.7092,78762.0
2018-08-15 15:10:00,52.81,52.83,52.79,52.79,62872.0,41.7171,41.7329,41.7013,41.7013,62872.0
2018-08-15 15:20:00,52.78,52.81,52.74,52.79,264001.0,41.6934,41.7171,41.6618,41.7013,264001.0
2018-08-15 15:30:00,52.78,52.79,52.69,52.73,169538.0,41.6934,41.7013,41.6223,41.6539,169538.0
2018-08-15 15:40:00,52.73,52.75,52.67,52.73,217144.0,41.6539,41.6697,41.6065,41.6539,217144.0
2018-08-15 15:50:00,52.73,52.9,52.71,52.81,257041.0,41.6539,41.7882,41.6381,41.7171,257041.0
2018-08-16 09:30:00,52.71,52.88,52.64,52.82,116486.0,41.6381,41.7724,41.5828,41.725,116486.0
2018-08-16 09:40:00,52.82,52.95,52.8,52.95,82379.0,41.725,41.8277,41.7092,41.8277,82379.0
2018-08-16 09:50:00,52.94,52.98,52.87,52.97,103327.0,41.8198,41.8514,41.7645,41.8435,103327.0
2018-08-16 10:00:00,52.97,53.12,52.94,53.04,89308.0,41.8435,41.962,41.8198,41.8988,89308.0
2018-08-16 10:10:00,53.05,53.06,52.95,53.06,43655.0,41.9067,41.9146,41.8277,41.9146,43655.0
2018-08-16 10:20:00,53.06,53.28,53.06,53.26,50697.0,41.9146,42.0884,41.9146,42.0726,50697.0
2018-08-16 10:30:00,53.25,53.26,53.16,53.25,85160.0,42.0647,42.0726,41.9936,42.0647,85160.0
2018-08-16 10:40:00,53.26,53.28,53.15,53.27,40449.0,42.0726,42.0884,41.9857,42.0805,40449.0
2018-08-16 10:50:00,53.27,53.45,53.2,53.44,443046.0,42.0805,42.2227,42.0252,42.2148,443046.0
2018-08-16 11:00:00,53.45,53.52,53.22,53.23,108442.0,42.2227,42.278,42.041,42.0489,108442.0
2018-08-16 11:10:00,53.22,53.31,53.22,53.27,38500.0,42.041,42.1121,42.041,42.0805,38500.0
2018-08-16 11:20:00,53.27,53.44,53.24,53.44,81503.0,42.0805,42.2148,42.0568,42.2148,81503.0
2018-08-16 11:30:00,53.43,53.49,53.36,53.36,57663.0,42.2069,42.2543,42.1516,42.1516,57663.0
2018-08-16 11:40:00,53.36,53.44,53.33,53.34,41847.0,42.1516,42.2148,42.1279,42.1358,41847.0
2018-08-16 11:50:00,53.34,53.43,53.32,53.42,154663.0,42.1358,42.2069,42.12,42.199,154663.0
2018-08-16 12:00:00,53.42,53.5,53.41,53.49,105823.0,42.199,42.2622,42.1911,42.2543,105823.0
2018-08-16 12:10:00,53.5,53.6,53.49,53.58,53346.0,42.2622,42.3412,42.2543,42.3254,53346.0
2018-08-16 12:20:00,53.58,53.6,53.52,53.57,34790.0,42.3254,42.3412,42.278,42.3175,34790.0
2018-08-16 12:30:00,53.58,53.59,53.51,53.56,42394.0,42.3254,42.3333,42.2701,42.3096,42394.0
2018-08-16 12:40:00,53.56,53.6,53.49,53.5,36332.0,42.3096,42.3412,42.2543,42.2622,36332.0
2018-08-16 12:50:00,53.5,53.57,53.48,53.56,29776.0,42.2622,42.3175,42.2464,42.3096,29776.0
2018-08-16 13:00:00,53.55,53.61,53.52,53.55,25349.0,42.3017,42.3491,42.278,42.3017,25349.0
2018-08-16 13:10:00,53.55,53.57,53.51,53.56,17444.0,42.3017,42.3175,42.2701,42.3096,17444.0
2018-08-16 13:20:00,53.56,53.64,53.56,53.61,21262.0,42.3096,42.3728,42.3096,42.3491,21262.0
2018-08-16 13:30:00,53.6,53.63,53.55,53.62,31714.0,42.3412,42.3649,42.3017,42.357,31714.0
2018-08-16 13:40:00,53.62,53.67,53.57,53.67,29528.0,42.357,42.3965,42.3175,42.3965,29528.0
2018-08-16 13:50:00,53.67,53.7,53.63,53.65,26171.0,42.3965,42.4202,42.3649,42.3807,26171.0
2018-08-16 14:00:00,53.63,53.63,53.58,53.6,38351.0,42.3649,42.3649,42.3254,42.3412,38351.0
2018-08-16 14:10:00,53.59,53.61,53.53,53.6,34675.0,42.3333,42.3491,42.2859,42.3412,34675.0
2018-08-16 14:20:00,53.61,53.66,53.56,53.66,38800.0,42.3491,42.3886,42.3096,42.3886,38800.0
2018-08-16 14:30:00,53.65,53.68,53.62,53.66,46452.0,42.3807,42.4044,42.357,42.3886,46452.0
2018-08-16 14:40:00,53.66,53.68,53.62,53.66,69688.0,42.3886,42.4044,42.357,42.3886,69688.0
2018-08-16 14:50:00,53.65,53.7,53.62,53.69,27229.0,42.3807,42.4202,42.357,42.4123,27229.0
2018-08-16 15:00:00,53.68,53.73,53.63,53.71,201327.0,42.4044,42.4439,42.3649,42.4281,201327.0
2018-08-16 15:10:00,53.7,53.75,53.7,53.7,39956.0,42.4202,42.4597,42.4202,42.4202,39956.0
2018-08-16 15:20:00,53.7,53.74,53.7,53.71,35738.0,42.4202,42.4518,42.4202,42.4281,35738.0
2018-08-16 15:30:00,53.71,53.75,53.69,53.7,53803.0,42.4281,42.4597,42.4123,42.4202,53803.0
2018-08-16 15:40:00,53.7,53.73,53.67,53.71,109541.0,42.4202,42.4439,42.3965,42.4281,109541.0
2018-08-16 15:50:00,53.72,53.83,53.64,53.8,445028.0,42.436,42.5229,42.3728,42.4992,445028.0
2018-08-17 09:30:00,53.68,53.77,53.47,53.55,114281.0,42.4044,42.4755,42.2385,42.3017,114281.0
2018-08-17 09:40:00,53.58,53.73,53.53,53.69,145212.0,42.3254,42.4439,42.2859,42.4123,145212.0
2018-08-17 09:50:00,53.69,53.83,53.62,53.62,76873.0,42.4123,42.5229,42.357,42.357,76873.0
2018-08-17 10:00:00,53.59,53.77,53.59,53.76,52617.0,42.3333,42.4755,42.3333,42.4676,52617.0
2018-08-17 10:10:00,53.76,53.81,53.72,53.8,45620.0,42.4676,42.5071,42.436,42.4992,45620.0
2018-08-17 10:20:00,53.8,54.05,53.77,54.04,84273.0,42.4992,42.6967,42.4755,42.6888,84273.0
2018-08-17 10:30:00,54.03,54.04,53.93,53.98,38995.0,42.6809,42.6888,42.6019,42.6414,38995.0
2018-08-17 10:40:00,53.98,54.18,53.98,54.14,38760.0,42.6414,42.7994,42.6414,42.7678,38760.0
2018-08-17 10:50:00,54.15,54.35,54.15,54.27,84239.0,42.7757,42.9336,42.7757,42.8705,84239.0
2018-08-17 11:00:00,54.28,54.28,54.11,54.12,45275.0,42.8783,42.8783,42.7441,42.752,45275.0
2018-08-17 11:10:00,54.12,54.16,54.04,54.12,42764.0,42.752,42.7836,42.6888,42.752,42764.0
2018-08-17 11:20:00,54.11,54.12,54.04,54.05,32103.0,42.7441,42.752,42.6888,42.6967,32103.0
2018-08-17 11:30:00,54.06,54.06,53.96,54.0,35377.0,42.7046,42.7046,42.6256,42.6572,35377.0
2018-08-17 11:40:00,54.0,54.01,53.95,53.96,29056.0,42.6572,42.6651,42.6177,42.6256,29056.0
2018-08-17 11:50:00,53.97,53.97,53.84,53.89,50337.0,42.6335,42.6335,42.5308,42.5703,50337.0
2018-08-17 12:00:00,53.89,53.96,53.89,53.93,31937.0,42.5703,42.6256,42.5703,42.6019,31937.0
2018-08-17 12:10:00,53.94,54.0,53.9,53.95,22376.0,42.6098,42.6572,42.5782,42.6177,22376.0
2018-08-17 12:20:00,53.96,54.0,53.91,53.98,64990.0,42.6256,42.6572,42.5861,42.6414,64990.0
2018-08-17 12:30:00,53.98,54.0,53.94,53.96,48968.0,42.6414,42.6572,42.6098,42.6256,48968.0
2018-08-17 12:40:00,53.96,53.97,53.87,53.89,43844.0,42.6256,42.6335,42.5545,42.5703,43844.0
2018-08-17 12:50:00,53.89,53.94,53.87,53.94,21876.0,42.5703,42.6098,42.5545,42.6098,21876.0
2018-08-17 13:00:00,53.94,53.96,53.92,53.93,25476.0,42.6098,42.6256,42.594,42.6019,25476.0
2018-08-17 13:10:00,53.93,54.0,53.92,53.95,26884.0,42.6019,42.6572,42.594,42.6177,26884.0
2018-08-17 13:20:00,53.94,54.0,53.94,53.99,24421.0,42.6098,42.6572,42.6098,42.6493,24421.0
2018-08-17 13:30:00,53.98,54.03,53.98,54.01,45233.0,42.6414,42.6809,42.6414,42.6651,45233.0
2018-08-17 13:40:00,54.0,54.04,53.99,54.01,35655.0,42.6572,42.6888,42.6493,42.6651,35655.0
2018-08-17 13:50:00,54.01,54.04,53.99,54.01,27632.0,42.6651,42.6888,42.6493,42.6651,27632.0
2018-08-17 14:00:00,54.02,54.09,54.01,54.01,43688.0,42.673,42.7283,42.6651,42.6651,43688.0
2018-08-17 14:10:00,54.01,54.02,53.89,53.92,54278.0,42.6651,42.673,42.5703,42.594,54278.0
2018-08-17 14:20:00,53.93,53.96,53.9,53.96,29163.0,42.6019,42.6256,42.5782,42.6256,29163.0
2018-08-17 14:30:00,53.96,54.03,53.94,53.98,21236.0,42.6256,42.6809,42.6098,42.6414,21236.0
2018-08-17 14:40:00,53.98,53.98,53.9,53.94,26206.0,42.6414,42.6414,42.5782,42.6098,26206.0
2018-08-17 14:50:00,53.94,54.0,53.92,53.98,31638.0,42.6098,42.6572,42.594,42.6414,31638.0
2018-08-17 15:00:00,53.97,54.0,53.93,53.94,21803.0,42.6335,42.6572,42.6019,42.6098,21803.0
2018-08-17 15:10:00,53.94,53.97,53.91,53.91,37205.0,42.6098,42.6335,42.5861,42.5861,37205.0
2018-08-17 15:20:00,53.91,53.93,53.88,53.9,31453.0,42.5861,42.6019,42.5624,42.5782,31453.0
2018-08-17 15:30:00,53.9,53.9,53.82,53.84,41198.0,42.5782,42.5782,42.515,42.5308,41198.0
2018-08-17 15:40:00,53.83,53.88,53.82,53.84,82230.0,42.5229,42.5624,42.515,42.5308,82230.0
2018-08-17 15:50:00,53.83,53.87,53.76,53.81,316240.0,42.5229,42.5545,42.4676,42.5071,316240.0
2018-08-20 09:30:00,53.96,53.98,53.66,53.7,32058.0,42.6256,42.6414,42.3886,42.4202,32058.0
2018-08-20 09:40:00,53.67,53.98,53.67,53.92,22190.0,42.3965,42.6414,42.3965,42.594,22190.0
2018-08-20 09:50:00,53.94,53.98,53.87,53.9,39400.0,42.6098,42.6414,42.5545,42.5782,39400.0
2018-08-20 10:00:00,53.89,53.9,53.74,53.77,24226.0,42.5703,42.5782,42.4518,42.4755,24226.0
2018-08-20 10:10:00,53.77,53.83,53.76,53.79,14413.0,42.4755,42.5229,42.4676,42.4913,14413.0
2018-08-20 10:20:00,53.79,53.83,53.73,53.76,16913.0,42.4913,42.5229,42.4439,42.4676,16913.0
2018-08-20 10:30:00,53.77,53.84,53.73,53.81,23379.0,42.4755,42.5308,42.4439,42.5071,23379.0
2018-08-20 10:40:00,53.81,53.85,53.78,53.8,24116.0,42.5071,42.5387,42.4834,42.4992,24116.0
2018-08-20 10:50:00,53.8,53.87,53.79,53.87,12647.0,42.4992,42.5545,42.4913,42.5545,12647.0
2018-08-20 11:00:00,53.89,53.95,53.83,53.85,36965.0,42.5703,42.6177,42.5229,42.5387,36965.0
2018-08-20 11:10:00,53.85,53.89,53.77,53.77,82802.0,42.5387,42.5703,42.4755,42.4755,82802.0
2018-08-20 11:20:00,53.77,53.81,53.69,53.69,14910.0,42.4755,42.5071,42.4123,42.4123,14910.0
2018-08-20 11:30:00,53.69,53.72,53.68,53.7,10425.0,42.4123,42.436,42.4044,42.4202,10425.0
2018-08-20 11:40:00,53.7,53.75,53.64,53.72,12308.0,42.4202,42.4597,42.3728,42.436,12308.0
2018-08-20 11:50:00,53.72,53.73,53.67,53.71,13322.0,42.436,42.4439,42.3965,42.4281,13322.0
2018-08-20 12:00:00,53.71,53.73,53.67,53.72,14032.0,42.4281,42.4439,42.3965,42.436,14032.0
2018-08-20 12:10:00,53.72,53.76,53.7,53.74,7945.0,42.436,42.4676,42.4202,42.4518,7945.0
2018-08-20 12:20:00,53.76,53.78,53.69,53.71,7641.0,42.4676,42.4834,42.4123,42.4281,7641.0
2018-08-20 12:30:00,53.72,53.76,53.7,53.73,7150.0,42.436,42.4676,42.4202,42.4439,7150.0
2018-08-20 12:40:00,53.73,53.76,53.72,53.75,9650.0,42.4439,42.4676,42.436,42.4597,9650.0
2018-08-20 12:50:00,53.75,53.75,53.69,53.69,12567.0,42.4597,42.4597,42.4123,42.4123,12567.0
2018-08-20 13:00:00,53.68,53.68,53.63,53.64,12793.0,42.4044,42.4044,42.3649,42.3728,12793.0
2018-08-20 13:10:00,53.65,53.71,53.62,53.7,9657.0,42.3807,42.4281,42.357,42.4202,9657.0
2018-08-20 13:20:00,53.7,53.7,53.62,53.64,12919.0,42.4202,42.4202,42.357,42.3728,12919.0
2018-08-20 13:30:00,53.65,53.66,53.61,53.63,25321.0,42.3807,42.3886,42.3491,42.3649,25321.0
2018-08-20 13:40:00,53.63,53.69,53.63,53.68,10162.0,42.3649,42.4123,42.3649,42.4044,10162.0
2018-08-20 13:50:00,53.68,53.69,53.59,53.59,15571.0,42.4044,42.4123,42.3333,42.3333,15571.0
2018-08-20 14:00:00,53.6,53.65,53.59,53.62,13592.0,42.3412,42.3807,42.3333,42.357,13592.0
2018-08-20 14:10:00,53.62,53.64,53.6,53.62,14790.0,42.357,42.3728,42.3412,42.357,14790.0
2018-08-20 14:20:00,53.63,53.63,53.45,53.48,22499.0,42.3649,42.3649,42.2227,42.2464,22499.0
2018-08-20 14:30:00,53.47,53.5,53.39,53.47,19355.0,42.2385,42.2622,42.1753,42.2385,19355.0
2018-08-20 14:40:00,53.46,53.58,53.46,53.58,14541.0,42.2306,42.3254,42.2306,42.3254,14541.0
2018-08-20 14:50:00,53.57,53.58,53.52,53.55,19262.0,42.3175,42.3254,42.278,42.3017,19262.0
2018-08-20 15:00:00,53.56,53.62,53.55,53.6,16323.0,42.3096,42.357,42.3017,42.3412,16323.0
2018-08-20 15:10:00,53.61,53.61,53.55,53.57,18892.0,42.3491,42.3491,42.3017,42.3175,18892.0
2018-08-20 15:20:00,53.57,53.57,53.5,53.54,22389.0,42.3175,42.3175,42.2622,42.2938,22389.0
2018-08-20 15:30:00,53.53,53.58,53.5,53.58,38509.0,42.2859,42.3254,42.2622,42.3254,38509.0
2018-08-20 15:40:00,53.57,53.58,53.53,53.54,51596.0,42.3175,42.3254,42.2859,42.2938,51596.0
2018-08-20 15:50:00,53.54,53.58,53.5,53.55,140631.0,42.2938,42.3254,42.2622,42.3017,140631.0
2018-08-21 09:30:00,53.52,53.53,53.34,53.42,44141.0,42.278,42.2859,42.1358,42.199,44141.0
2018-08-21 09:40:00,53.43,53.43,53.29,53.3,40407.0,42.2069,42.2069,42.0963,42.1042,40407.0
2018-08-21 09:50:00,53.29,53.29,53.21,53.29,23207.0,42.0963,42.0963,42.0331,42.0963,23207.0
2018-08-21 10:00:00,53.28,53.31,53.18,53.19,44371.0,42.0884,42.1121,42.0094,42.0173,44371.0
2018-08-21 10:10:00,53.2,53.22,53.13,53.13,18137.0,42.0252,42.041,41.9699,41.9699,18137.0
2018-08-21 10:20:00,53.13,53.21,53.11,53.16,20094.0,41.9699,42.0331,41.9541,41.9936,20094.0
2018-08-21 10:30:00,53.16,53.17,53.11,53.14,30391.0,41.9936,42.0015,41.9541,41.9778,30391.0
2018-08-21 10:40:00,53.14,53.17,53.03,53.03,39189.0,41.9778,42.0015,41.8909,41.8909,39189.0
2018-08-21 10:50:00,53.04,53.1,53.02,53.06,36231.0,41.8988,41.9462,41.883,41.9146,36231.0
2018-08-21 11:00:00,53.06,53.12,53.04,53.07,21163.0,41.9146,41.962,41.8988,41.9225,21163.0
2018-08-21 11:10:00,53.07,53.17,53.05,53.15,19779.0,41.9225,42.0015,41.9067,41.9857,19779.0
2018-08-21 11:20:00,53.15,53.18,53.08,53.11,25677.0,41.9857,42.0094,41.9304,41.9541,25677.0
2018-08-21 11:30:00,53.11,53.13,53.04,53.08,183724.0,41.9541,41.9699,41.8988,41.9304,183724.0
2018-08-21 11:40:00,53.09,53.1,52.98,52.98,70638.0,41.9383,41.9462,41.8514,41.8514,70638.0
2018-08-21 11:50:00,52.98,52.98,52.78,52.8,67077.0,41.8514,41.8514,41.6934,41.7092,67077.0
2018-08-21 12:00:00,52.8,52.92,52.78,52.9,35847.0,41.7092,41.804,41.6934,41.7882,35847.0
2018-08-21 12:10:00,52.9,52.9,52.85,52.89,13542.0,41.7882,41.7882,41.7487,41.7803,13542.0
2018-08-21 12:20:00,52.89,52.89,52.65,52.66,63495.0,41.7803,41.7803,41.5907,41.5986,63495.0
2018-08-21 12:30:00,52.67,52.8,52.66,52.77,39091.0,41.6065,41.7092,41.5986,41.6855,39091.0
2018-08-21 12:40:00,52.78,52.8,52.71,52.73,20891.0,41.6934,41.7092,41.6381,41.6539,20891.0
2018-08-21 12:50:00,52.73,52.85,52.72,52.84,32160.0,41.6539,41.7487,41.646,41.7408,32160.0
2018-08-21 13:00:00,52.86,52.86,52.8,52.82,26404.0,41.7566,41.7566,41.7092,41.725,26404.0
2018-08-21 13:10:00,52.81,52.82,52.71,52.72,24289.0,41.7171,41.725,41.6381,41.646,24289.0
2018-08-21 13:20:00,52.71,52.77,52.7,52.73,30330.0,41.6381,41.6855,41.6302,41.6539,30330.0
2018-08-21 13:30:00,52.73,52.75,52.65,52.73,62868.0,41.6539,41.6697,41.5907,41.6539,62868.0
2018-08-21 13:40:00,52.72,52.73,52.63,52.64,38888.0,41.646,41.6539,41.5749,41.5828,38888.0
2018-08-21 13:50:00,52.64,52.69,52.63,52.66,28000.0,41.5828,41.6223,41.5749,41.5986,28000.0
2018-08-21 14:00:00,52.66,52.69,52.62,52.64,23503.0,41.5986,41.6223,41.567,41.5828,23503.0
2018-08-21 14:10:00,52.64,52.73,52.64,52.73,13996.0,41.5828,41.6539,41.5828,41.6539,13996.0
2018-08-21 14:20:00,52.73,52.74,52.68,52.73,32251.0,41.6539,41.6618,41.6144,41.6539,32251.0
2018-08-21 14:30:00,52.73,52.78,52.7,52.71,26805.0,41.6539,41.6934,41.6302,41.6381,26805.0
2018-08-21 14:40:00,52.7,52.72,52.68,52.71,22641.0,41.6302,41.646,41.6144,41.6381,22641.0
2018-08-21 14:50:00,52.71,52.79,52.71,52.77,22750.0,41.6381,41.7013,41.6381,41.6855,22750.0
2018-08-21 15:00:00,52.78,52.82,52.73,52.82,32438.0,41.6934,41.725,41.6539,41.725,32438.0
2018-08-21 15:10:00,52.81,52.84,52.77,52.79,29205.0,41.7171,41.7408,41.6855,41.7013,29205.0
2018-08-21 15:20:00,52.78,52.86,52.74,52.84,50927.0,41.6934,41.7566,41.6618,41.7408,50927.0
2018-08-21 15:30:00,52.84,52.85,52.71,52.71,51796.0,41.7408,41.7487,41.6381,41.6381,51796.0
2018-08-21 15:40:00,52.71,52.76,52.68,52.73,90594.0,41.6381,41.6776,41.6144,41.6539,90594.0
2018-08-21 15:50:00,52.73,52.82,52.72,52.77,257557.0,41.6539,41.725,41.646,41.6855,257557.0
2018-08-22 09:30:00,52.84,52.86,52.63,52.74,36005.0,41.7408,41.7566,41.5749,41.6618,36005.0
2018-08-22 09:40:00,52.77,52.84,52.76,52.8,17824.0,41.6855,41.7408,41.6776,41.7092,17824.0
2018-08-22 09:50:00,52.81,52.83,52.65,52.67,34737.0,41.7171,41.7329,41.5907,41.6065,34737.0
2018-08-22 10:00:00,52.67,52.71,52.61,52.69,59048.0,41.6065,41.6381,41.5591,41.6223,59048.0
2018-08-22 10:10:00,52.69,52.71,52.56,52.57,51527.0,41.6223,41.6381,41.5196,41.5275,51527.0
2018-08-22 10:20:00,52.58,52.62,52.52,52.57,25497.0,41.5354,41.567,41.488,41.5275,25497.0
2018-08-22 10:30:00,52.57,52.57,52.5,52.51,23200.0,41.5275,41.5275,41.4722,41.4801,23200.0
2018-08-22 10:40:00,52.5,52.56,52.42,52.45,32899.0,41.4722,41.5196,41.409,41.4327,32899.0
2018-08-22 10:50:00,52.44,52.45,52.32,52.32,22970.0,41.4248,41.4327,41.3301,41.3301,22970.0
2018-08-22 11:00:00,52.32,52.43,52.3,52.4,22212.0,41.3301,41.4169,41.3143,41.3932,22212.0
2018-08-22 11:10:00,52.39,52.42,52.34,52.34,19094.0,41.3853,41.409,41.3459,41.3459,19094.0
2018-08-22 11:20:00,52.33,52.34,52.27,52.32,28402.0,41.338,41.3459,41.2906,41.3301,28402.0
2018-08-22 11:30:00,52.32,52.4,52.32,52.32,19697.0,41.3301,41.3932,41.3301,41.3301,19697.0
2018-08-22 11:40:00,52.32,52.32,52.22,52.28,25799.0,41.3301,41.3301,41.2511,41.2985,25799.0
2018-08-22 11:50:00,52.28,52.28,52.17,52.18,30288.0,41.2985,41.2985,41.2116,41.2195,30288.0
2018-08-22 12:00:00,52.18,52.22,52.15,52.16,22389.0,41.2195,41.2511,41.1958,41.2037,22389.0
2018-08-22 12:10:00,52.16,52.24,52.16,52.2,18319.0,41.2037,41.2669,41.2037,41.2353,18319.0
2018-08-22 12:20:00,52.2,52.23,52.16,52.22,9178.0,41.2353,41.259,41.2037,41.2511,9178.0
2018-08-22 12:30:00,52.23,52.24,52.2,52.24,9475.0,41.259,41.2669,41.2353,41.2669,9475.0
2018-08-22 12:40:00,52.24,52.34,52.23,52.33,15026.0,41.2669,41.3459,41.259,41.338,15026.0
2018-08-22 12:50:00,52.32,52.37,52.3,52.37,10502.0,41.3301,41.3695,41.3143,41.3695,10502.0
2018-08-22 13:00:00,52.37,52.37,52.31,52.31,21258.0,41.3695,41.3695,41.3222,41.3222,21258.0
2018-08-22 13:10:00,52.31,52.32,52.27,52.29,13430.0,41.3222,41.3301,41.2906,41.3064,13430.0
2018-08-22 13:20:00,52.28,52.3,52.24,52.3,13416.0,41.2985,41.3143,41.2669,41.3143,13416.0
2018-08-22 13:30:00,52.3,52.31,52.24,52.26,17354.0,41.3143,41.3222,41.2669,41.2827,17354.0
2018-08-22 13:40:00,52.26,52.29,52.25,52.28,16319.0,41.2827,41.3064,41.2748,41.2985,16319.0
2018-08-22 13:50:00,52.27,52.32,52.27,52.32,9669.0,41.2906,41.3301,41.2906,41.3301,9669.0
2018-08-22 14:00:00,52.33,52.42,52.32,52.38,19441.0,41.338,41.409,41.3301,41.3774,19441.0
2018-08-22 14:10:00,52.39,52.39,52.28,52.3,32009.0,41.3853,41.3853,41.2985,41.3143,32009.0
2018-08-22 14:20:00,52.29,52.32,52.28,52.29,15210.0,41.3064,41.3301,41.2985,41.3064,15210.0
2018-08-22 14:30:00,52.3,52.31,52.29,52.3,27492.0,41.3143,41.3222,41.3064,41.3143,27492.0
2018-08-22 14:40:00,52.31,52.31,52.27,52.28,10431.0,41.3222,41.3222,41.2906,41.2985,10431.0
2018-08-22 14:50:00,52.27,52.28,52.22,52.24,16558.0,41.2906,41.2985,41.2511,41.2669,16558.0
2018-08-22 15:00:00,52.25,52.26,52.22,52.26,16275.0,41.2748,41.2827,41.2511,41.2827,16275.0
2018-08-22 15:10:00,52.26,52.26,52.19,52.19,18374.0,41.2827,41.2827,41.2274,41.2274,18374.0
2018-08-22 15:20:00,52.19,52.21,52.13,52.15,41513.0,41.2274,41.2432,41.18,41.1958,41513.0
2018-08-22 15:30:00,52.15,52.21,52.13,52.21,35244.0,41.1958,41.2432,41.18,41.2432,35244.0
2018-08-22 15:40:00,52.21,52.3,52.18,52.25,88066.0,41.2432,41.3143,41.2195,41.2748,88066.0
2018-08-22 15:50:00,52.25,52.36,52.24,52.33,309315.0,41.2748,41.3617,41.2669,41.338,309315.0
2018-08-23 09:30:00,52.39,52.51,52.33,52.42,27923.0,41.3853,41.4801,41.338,41.409,27923.0
2018-08-23 09:40:00,52.42,52.51,52.32,52.33,15694.0,41.409,41.4801,41.3301,41.338,15694.0
2018-08-23 09:50:00,52.33,52.36,52.27,52.34,18635.0,41.338,41.3617,41.2906,41.3459,18635.0
2018-08-23 10:00:00,52.33,52.45,52.31,52.4,17334.0,41.338,41.4327,41.3222,41.3932,17334.0
2018-08-23 10:10:00,52.41,52.44,52.33,52.36,15729.0,41.4011,41.4248,41.338,41.3617,15729.0
2018-08-23 10:20:00,52.36,52.39,52.31,52.38,20906.0,41.3617,41.3853,41.3222,41.3774,20906.0
2018-08-23 10:30:00,52.37,52.39,52.28,52.32,30665.0,41.3695,41.3853,41.2985,41.3301,30665.0
2018-08-23 10:40:00,52.32,52.32,52.19,52.22,25634.0,41.3301,41.3301,41.2274,41.2511,25634.0
2018-08-23 10:50:00,52.22,52.25,52.19,52.23,23898.0,41.2511,41.2748,41.2274,41.259,23898.0
2018-08-23 11:00:00,52.24,52.27,52.17,52.26,19037.0,41.2669,41.2906,41.2116,41.2827,19037.0
2018-08-23 11:10:00,52.26,52.4,52.25,52.39,18241.0,41.2827,41.3932,41.2748,41.3853,18241.0
2018-08-23 11:20:00,52.39,52.45,52.32,52.34,18106.0,41.3853,41.4327,41.3301,41.3459,18106.0
2018-08-23 11:30:00,52.35,52.43,52.33,52.43,15664.0,41.3538,41.4169,41.338,41.4169,15664.0
2018-08-23 11:40:00,52.44,52.6,52.43,52.54,43514.0,41.4248,41.5512,41.4169,41.5038,43514.0
2018-08-23 11:50:00,52.54,52.57,52.39,52.42,21459.0,41.5038,41.5275,41.3853,41.409,21459.0
2018-08-23 12:00:00,52.41,52.43,52.29,52.32,36176.0,41.4011,41.4169,41.3064,41.3301,36176.0
2018-08-23 12:10:00,52.32,52.33,52.27,52.29,22592.0,41.3301,41.338,41.2906,41.3064,22592.0
2018-08-23 12:20:00,52.27,52.28,52.21,52.24,27582.0,41.2906,41.2985,41.2432,41.2669,27582.0
2018-08-23 12:30:00,52.23,52.29,52.21,52.26,17730.0,41.259,41.3064,41.2432,41.2827,17730.0
2018-08-23 12:40:00,52.26,52.27,52.21,52.23,37354.0,41.2827,41.2906,41.2432,41.259,37354.0
2018-08-23 12:50:00,52.22,52.28,52.21,52.26,18979.0,41.2511,41.2985,41.2432,41.2827,18979.0
2018-08-23 13:00:00,52.25,52.3,52.23,52.3,14423.0,41.2748,41.3143,41.259,41.3143,14423.0
2018-08-23 13:10:00,52.29,52.36,52.29,52.33,28018.0,41.3064,41.3617,41.3064,41.338,28018.0
2018-08-23 13:20:00,52.33,52.37,52.32,52.37,9772.0,41.338,41.3695,41.3301,41.3695,9772.0
2018-08-23 13:30:00,52.36,52.38,52.27,52.27,23492.0,41.3617,41.3774,41.2906,41.2906,23492.0
2018-08-23 13:40:00,52.28,52.31,52.25,52.31,16916.0,41.2985,41.3222,41.2748,41.3222,16916.0
2018-08-23 13:50:00,52.31,52.33,52.3,52.33,13826.0,41.3222,41.338,41.3143,41.338,13826.0
2018-08-23 14:00:00,52.33,52.33,52.24,52.29,21736.0,41.338,41.338,41.2669,41.3064,21736.0
2018-08-23 14:10:00,52.29,52.34,52.28,52.34,30165.0,41.3064,41.3459,41.2985,41.3459,30165.0
2018-08-23 14:20:00,52.33,52.35,52.31,52.32,20354.0,41.338,41.3538,41.3222,41.3301,20354.0
2018-08-23 14:30:00,52.31,52.39,52.31,52.35,20352.0,41.3222,41.3853,41.3222,41.3538,20352.0
2018-08-23 14:40:00,52.35,52.39,52.29,52.37,25643.0,41.3538,41.3853,41.3064,41.3695,25643.0
2018-08-23 14:50:00,52.37,52.42,52.34,52.41,28107.0,41.3695,41.409,41.3459,41.4011,28107.0
2018-08-23 15:00:00,52.42,52.42,52.36,52.41,25434.0,41.409,41.409,41.3617,41.4011,25434.0
2018-08-23 15:10:00,52.4,52.48,52.4,52.48,31576.0,41.3932,41.4564,41.3932,41.4564,31576.0
2018-08-23 15:20:00,52.49,52.52,52.46,52.51,20301.0,41.4643,41.488,41.4406,41.4801,20301.0
2018-08-23 15:30:00,52.51,52.52,52.43,52.46,45823.0,41.4801,41.488,41.4169,41.4406,45823.0
2018-08-23 15:40:00,52.45,52.46,52.34,52.35,66614.0,41.4327,41.4406,41.3459,41.3538,66614.0
2018-08-23 15:50:00,52.35,52.43,52.34,52.42,147451.0,41.3538,41.4169,41.3459,41.409,147451.0
2018-08-24 09:30:00,52.47,52.49,52.36,52.42,47928.0,41.4485,41.4643,41.3617,41.409,47928.0
2018-08-24 09:40:00,52.42,52.43,52.34,52.36,34648.0,41.409,41.4169,41.3459,41.3617,34648.0
2018-08-24 09:50:00,52.37,52.4,52.29,52.29,12723.0,41.3695,41.3932,41.3064,41.3064,12723.0
2018-08-24 10:00:00,52.27,52.36,52.18,52.35,11510.0,41.2906,41.3617,41.2195,41.3538,11510.0
2018-08-24 10:10:00,52.35,52.45,52.33,52.45,30849.0,41.3538,41.4327,41.338,41.4327,30849.0
2018-08-24 10:20:00,52.42,52.44,52.34,52.38,9517.0,41.409,41.4248,41.3459,41.3774,9517.0
2018-08-24 10:30:00,52.38,52.48,52.36,52.48,15020.0,41.3774,41.4564,41.3617,41.4564,15020.0
2018-08-24 10:40:00,52.49,52.53,52.39,52.4,12600.0,41.4643,41.4959,41.3853,41.3932,12600.0
2018-08-24 10:50:00,52.4,52.44,52.39,52.42,27982.0,41.3932,41.4248,41.3853,41.409,27982.0
2018-08-24 11:00:00,52.43,52.52,52.42,52.46,34160.0,41.4169,41.488,41.409,41.4406,34160.0
2018-08-24 11:10:00,52.45,52.47,52.4,52.46,13350.0,41.4327,41.4485,41.3932,41.4406,13350.0
2018-08-24 11:20:00,52.46,52.53,52.46,52.5,17870.0,41.4406,41.4959,41.4406,41.4722,17870.0
2018-08-24 11:30:00,52.51,52.55,52.5,52.55,46715.0,41.4801,41.5117,41.4722,41.5117,46715.0
2018-08-24 11:40:00,52.54,52.57,52.51,52.56,55121.0,41.5038,41.5275,41.4801,41.5196,55121.0
2018-08-24 11:50:00,52.56,52.67,52.55,52.63,120999.0,41.5196,41.6065,41.5117,41.5749,120999.0
2018-08-24 12:00:00,52.64,52.76,52.62,52.73,32306.0,41.5828,41.6776,41.567,41.6539,32306.0
2018-08-24 12:10:00,52.73,52.73,52.69,52.7,22971.0,41.6539,41.6539,41.6223,41.6302,22971.0
2018-08-24 12:20:00,52.71,52.71,52.61,52.66,43583.0,41.6381,41.6381,41.5591,41.5986,43583.0
2018-08-24 12:30:00,52.66,52.69,52.64,52.64,13491.0,41.5986,41.6223,41.5828,41.5828,13491.0
2018-08-24 12:40:00,52.65,52.65,52.61,52.63,23239.0,41.5907,41.5907,41.5591,41.5749,23239.0
2018-08-24 12:50:00,52.64,52.73,52.63,52.7,25146.0,41.5828,41.6539,41.5749,41.6302,25146.0
2018-08-24 13:00:00,52.71,52.74,52.69,52.72,19054.0,41.6381,41.6618,41.6223,41.646,19054.0
2018-08-24 13:10:00,52.72,52.75,52.68,52.68,10567.0,41.646,41.6697,41.6144,41.6144,10567.0
2018-08-24 13:20:00,52.68,52.68,52.61,52.64,15272.0,41.6144,41.6144,41.5591,41.5828,15272.0
2018-08-24 13:30:00,52.64,52.66,52.57,52.62,27543.0,41.5828,41.5986,41.5275,41.567,27543.0
2018-08-24 13:40:00,52.62,52.69,52.62,52.66,12683.0,41.567,41.6223,41.567,41.5986,12683.0
2018-08-24 13:50:00,52.66,52.69,52.66,52.67,9075.0,41.5986,41.6223,41.5986,41.6065,9075.0
2018-08-24 14:00:00,52.67,52.7,52.67,52.68,15084.0,41.6065,41.6302,41.6065,41.6144,15084.0
2018-08-24 14:10:00,52.69,52.7,52.67,52.67,13045.0,41.6223,41.6302,41.6065,41.6065,13045.0
2018-08-24 14:20:00,52.67,52.67,52.64,52.66,12946.0,41.6065,41.6065,41.5828,41.5986,12946.0
2018-08-24 14:30:00,52.66,52.66,52.61,52.63,19797.0,41.5986,41.5986,41.5591,41.5749,19797.0
2018-08-24 14:40:00,52.62,52.66,52.6,52.65,15927.0,41.567,41.5986,41.5512,41.5907,15927.0
2018-08-24 14:50:00,52.66,52.7,52.65,52.69,13031.0,41.5986,41.6302,41.5907,41.6223,13031.0
2018-08-24 15:00:00,52.69,52.71,52.66,52.69,10346.0,41.6223,41.6381,41.5986,41.6223,10346.0
2018-08-24 15:10:00,52.69,52.78,52.66,52.78,21372.0,41.6223,41.6934,41.5986,41.6934,21372.0
2018-08-24 15:20:00,52.78,52.8,52.75,52.78,51035.0,41.6934,41.7092,41.6697,41.6934,51035.0
2018-08-24 15:30:00,52.78,52.8,52.71,52.8,59599.0,41.6934,41.7092,41.6381,41.7092,59599.0
2018-08-24 15:40:00,52.8,52.83,52.76,52.78,107027.0,41.7092,41.7329,41.6776,41.6934,107027.0
2018-08-24 15:50:00,52.77,52.8,52.74,52.77,200872.0,41.6855,41.7092,41.6618,41.6855,200872.0
2018-08-27 09:30:00,52.78,52.96,52.67,52.71,74451.0,41.6934,41.8356,41.6065,41.6381,74451.0
2018-08-27 09:40:00,52.69,52.71,52.57,52.57,37685.0,41.6223,41.6381,41.5275,41.5275,37685.0
2018-08-27 09:50:00,52.57,52.64,52.49,52.56,33047.0,41.5275,41.5828,41.4643,41.5196,33047.0
2018-08-27 10:00:00,52.57,52.59,52.46,52.47,24337.0,41.5275,41.5433,41.4406,41.4485,24337.0
2018-08-27 10:10:00,52.46,52.47,52.38,52.39,37111.0,41.4406,41.4485,41.3774,41.3853,37111.0
2018-08-27 10:20:00,52.39,52.43,52.26,52.26,61587.0,41.3853,41.4169,41.2827,41.2827,61587.0
2018-08-27 10:30:00,52.27,52.32,52.15,52.21,35722.0,41.2906,41.3301,41.1958,41.2432,35722.0
2018-08-27 10:40:00,52.22,52.29,52.17,52.26,17111.0,41.2511,41.3064,41.2116,41.2827,17111.0
2018-08-27 10:50:00,52.25,52.34,52.24,52.29,22217.0,41.2748,41.3459,41.2669,41.3064,22217.0
2018-08-27 11:00:00,52.29,52.36,52.29,52.35,26510.0,41.3064,41.3617,41.3064,41.3538,26510.0
2018-08-27 11:10:00,52.34,52.39,52.31,52.32,17789.0,41.3459,41.3853,41.3222,41.3301,17789.0
2018-08-27 11:20:00,52.31,52.33,52.28,52.33,29520.0,41.3222,41.338,41.2985,41.338,29520.0
2018-08-27 11:30:00,52.34,52.36,52.31,52.35,14546.0,41.3459,41.3617,41.3222,41.3538,14546.0
2018-08-27 11:40:00,52.35,52.35,52.27,52.34,17376.0,41.3538,41.3538,41.2906,41.3459,17376.0
2018-08-27 11:50:00,52.33,52.36,52.33,52.34,10912.0,41.338,41.3617,41.338,41.3459,10912.0
2018-08-27 12:00:00,52.33,52.34,52.26,52.28,11951.0,41.338,41.3459,41.2827,41.2985,11951.0
2018-08-27 12:10:00,52.28,52.3,52.27,52.29,9144.0,41.2985,41.3143,41.2906,41.3064,9144.0
2018-08-27 12:20:00,52.29,52.33,52.29,52.33,7730.0,41.3064,41.338,41.3064,41.338,7730.0
2018-08-27 12:30:00,52.33,52.38,52.33,52.36,11437.0,41.338,41.3774,41.338,41.3617,11437.0
2018-08-27 12:40:00,52.35,52.38,52.3,52.37,22724.0,41.3538,41.3774,41.3143,41.3695,22724.0
2018-08-27 12:50:00,52.37,52.37,52.35,52.36,28465.0,41.3695,41.3695,41.3538,41.3617,28465.0
2018-08-27 13:00:00,52.36,52.38,52.32,52.34,20760.0,41.3617,41.3774,41.3301,41.3459,20760.0
2018-08-27 13:10:00,52.34,52.36,52.31,52.34,11961.0,41.3459,41.3617,41.3222,41.3459,11961.0
2018-08-27 13:20:00,52.34,52.35,52.31,52.34,10999.0,41.3459,41.3538,41.3222,41.3459,10999.0
2018-08-27 13:30:00,52.34,52.36,52.33,52.34,28269.0,41.3459,41.3617,41.338,41.3459,28269.0
2018-08-27 13:40:00,52.33,52.34,52.3,52.34,7921.0,41.338,41.3459,41.3143,41.3459,7921.0
2018-08-27 13:50:00,52.33,52.36,52.32,52.34,10980.0,41.338,41.3617,41.3301,41.3459,10980.0
2018-08-27 14:00:00,52.34,52.36,52.31,52.35,11788.0,41.3459,41.3617,41.3222,41.3538,11788.0
2018-08-27 14:10:00,52.35,52.43,52.35,52.43,56648.0,41.3538,41.4169,41.3538,41.4169,56648.0
2018-08-27 14:20:00,52.42,52.48,52.4,52.47,48967.0,41.409,41.4564,41.3932,41.4485,48967.0
2018-08-27 14:30:00,52.47,52.49,52.44,52.46,21997.0,41.4485,41.4643,41.4248,41.4406,21997.0
2018-08-27 14:40:00,52.45,52.45,52.41,52.42,16787.0,41.4327,41.4327,41.4011,41.409,16787.0
2018-08-27 14:50:00,52.42,52.5,52.42,52.47,86989.0,41.409,41.4722,41.409,41.4485,86989.0
2018-08-27 15:00:00,52.47,52.49,52.44,52.45,57659.0,41.4485,41.4643,41.4248,41.4327,57659.0
2018-08-27 15:10:00,52.44,52.5,52.41,52.49,56993.0,41.4248,41.4722,41.4011,41.4643,56993.0
2018-08-27 15:20:00,52.48,52.5,52.42,52.42,21660.0,41.4564,41.4722,41.409,41.409,21660.0
2018-08-27 15:30:00,52.42,52.53,52.41,52.53,66366.0,41.409,41.4959,41.4011,41.4959,66366.0
2018-08-27 15:40:00,52.53,52.54,52.44,52.48,62875.0,41.4959,41.5038,41.4248,41.4564,62875.0
2018-08-27 15:50:00,52.48,52.48,52.39,52.43,244234.0,41.4564,41.4564,41.3853,41.4169,244234.0
2018-08-28 09:30:00,52.35,52.46,52.16,52.18,33873.0,41.3538,41.4406,41.2037,41.2195,33873.0
2018-08-28 09:40:00,52.17,52.38,52.13,52.3,19519.0,41.2116,41.3774,41.18,41.3143,19519.0
2018-08-28 09:50:00,52.33,52.34,52.22,52.29,15384.0,41.338,41.3459,41.2511,41.3064,15384.0
2018-08-28 10:00:00,52.28,52.28,52.11,52.16,29330.0,41.2985,41.2985,41.1642,41.2037,29330.0
2018-08-28 10:10:00,52.16,52.17,52.02,52.06,24561.0,41.2037,41.2116,41.0931,41.1247,24561.0
2018-08-28 10:20:00,52.04,52.16,52.03,52.12,29200.0,41.1089,41.2037,41.101,41.1721,29200.0
2018-08-28 10:30:00,52.12,52.13,51.97,51.97,52238.0,41.1721,41.18,41.0536,41.0536,52238.0
2018-08-28 10:40:00,51.97,52.07,51.95,52.05,58345.0,41.0536,41.1326,41.0378,41.1168,58345.0
2018-08-28 10:50:00,52.05,52.05,51.96,51.98,29796.0,41.1168,41.1168,41.0457,41.0615,29796.0
2018-08-28 11:00:00,51.98,52.02,51.9,51.93,28678.0,41.0615,41.0931,40.9983,41.022,28678.0
2018-08-28 11:10:00,51.92,51.94,51.88,51.9,29265.0,41.0141,41.0299,40.9825,40.9983,29265.0
2018-08-28 11:20:00,51.89,52.0,51.86,51.98,24837.0,40.9904,41.0773,40.9667,41.0615,24837.0
2018-08-28 11:30:00,51.99,52.06,51.99,52.01,32125.0,41.0694,41.1247,41.0694,41.0852,32125.0
2018-08-28 11:40:00,52.01,52.06,51.98,52.02,32410.0,41.0852,41.1247,41.0615,41.0931,32410.0
2018-08-28 11:50:00,52.02,52.05,52.0,52.01,21333.0,41.0931,41.1168,41.0773,41.0852,21333.0
2018-08-28 12:00:00,52.01,52.04,51.97,51.99,17968.0,41.0852,41.1089,41.0536,41.0694,17968.0
2018-08-28 12:10:00,51.98,51.99,51.93,51.93,13723.0,41.0615,41.0694,41.022,41.022,13723.0
2018-08-28 12:20:00,51.93,52.0,51.93,51.99,13029.0,41.022,41.0773,41.022,41.0694,13029.0
2018-08-28 12:30:00,51.99,52.08,51.98,52.06,50013.0,41.0694,41.1405,41.0615,41.1247,50013.0
2018-08-28 12:40:00,52.07,52.07,52.01,52.02,25810.0,41.1326,41.1326,41.0852,41.0931,25810.0
2018-08-28 12:50:00,52.02,52.02,51.93,51.95,27889.0,41.0931,41.0931,41.022,41.0378,27889.0
2018-08-28 13:00:00,51.96,51.98,51.93,51.95,31674.0,41.0457,41.0615,41.022,41.0378,31674.0
2018-08-28 13:10:00,51.95,51.95,51.93,51.94,22914.0,41.0378,41.0378,41.022,41.0299,22914.0
2018-08-28 13:20:00,51.94,51.97,51.91,51.92,47836.0,41.0299,41.0536,41.0062,41.0141,47836.0
2018-08-28 13:30:00,51.92,51.92,51.84,51.85,34196.0,41.0141,41.0141,40.9509,40.9588,34196.0
2018-08-28 13:40:00,51.85,51.87,51.81,51.82,45821.0,40.9588,40.9746,40.9272,40.9351,45821.0
2018-08-28 13:50:00,51.81,51.92,51.8,51.84,42050.0,40.9272,41.0141,40.9193,40.9509,42050.0
2018-08-28 14:00:00,51.84,51.89,51.84,51.87,17957.0,40.9509,40.9904,40.9509,40.9746,17957.0
2018-08-28 14:10:00,51.87,51.88,51.79,51.8,49069.0,40.9746,40.9825,40.9114,40.9193,49069.0
2018-08-28 14:20:00,51.79,51.81,51.76,51.76,24077.0,40.9114,40.9272,40.8877,40.8877,24077.0
2018-08-28 14:30:00,51.76,51.79,51.75,51.78,27184.0,40.8877,40.9114,40.8798,40.9035,27184.0
2018-08-28 14:40:00,51.78,51.79,51.76,51.78,45806.0,40.9035,40.9114,40.8877,40.9035,45806.0
2018-08-28 14:50:00,51.78,51.78,51.7,51.72,41051.0,40.9035,40.9035,40.8403,40.8561,41051.0
2018-08-28 15:00:00,51.72,51.78,51.71,51.77,46110.0,40.8561,40.9035,40.8482,40.8956,46110.0
2018-08-28 15:10:00,51.77,51.79,51.76,51.79,18107.0,40.8956,40.9114,40.8877,40.9114,18107.0
2018-08-28 15:20:00,51.79,51.8,51.74,51.75,29358.0,40.9114,40.9193,40.8719,40.8798,29358.0
2018-08-28 15:30:00,51.74,51.76,51.67,51.68,61434.0,40.8719,40.8877,40.8166,40.8245,61434.0
2018-08-28 15:40:00,51.67,51.78,51.6,51.73,127380.0,40.8166,40.9035,40.7613,40.864,127380.0
2018-08-28 15:50:00,51.72,51.8,51.72,51.79,385654.0,40.8561,40.9193,40.8561,40.9114,385654.0
2018-08-29 09:30:00,51.93,52.09,51.9,52.06,46561.0,41.022,41.1484,40.9983,41.1247,46561.0
2018-08-29 09:40:00,52.07,52.15,51.96,52.07,27183.0,41.1326,41.1958,41.0457,41.1326,27183.0
2018-08-29 09:50:00,52.07,52.2,52.03,52.15,73357.0,41.1326,41.2353,41.101,41.1958,73357.0
2018-08-29 10:00:00,52.14,52.17,52.05,52.1,19985.0,41.1879,41.2116,41.1168,41.1563,19985.0
2018-08-29 10:10:00,52.1,52.13,52.03,52.08,51609.0,41.1563,41.18,41.101,41.1405,51609.0
2018-08-29 10:20:00,52.07,52.16,52.04,52.16,59927.0,41.1326,41.2037,41.1089,41.2037,59927.0
2018-08-29 10:30:00,52.17,52.18,52.1,52.15,44782.0,41.2116,41.2195,41.1563,41.1958,44782.0
2018-08-29 10:40:00,52.14,52.2,52.09,52.11,31266.0,41.1879,41.2353,41.1484,41.1642,31266.0
2018-08-29 10:50:00,52.1,52.11,52.03,52.06,25534.0,41.1563,41.1642,41.101,41.1247,25534.0
2018-08-29 11:00:00,52.05,52.16,52.05,52.16,20021.0,41.1168,41.2037,41.1168,41.2037,20021.0
2018-08-29 11:10:00,52.16,52.27,52.12,52.26,27599.0,41.2037,41.2906,41.1721,41.2827,27599.0
2018-08-29 11:20:00,52.25,52.32,52.22,52.29,62017.0,41.2748,41.3301,41.2511,41.3064,62017.0
2018-08-29 11:30:00,52.29,52.31,52.23,52.25,55399.0,41.3064,41.3222,41.259,41.2748,55399.0
2018-08-29 11:40:00,52.25,52.25,52.14,52.14,20700.0,41.2748,41.2748,41.1879,41.1879,20700.0
2018-08-29 11:50:00,52.14,52.16,52.12,52.15,19623.0,41.1879,41.2037,41.1721,41.1958,19623.0
2018-08-29 12:00:00,52.16,52.19,52.14,52.14,15345.0,41.2037,41.2274,41.1879,41.1879,15345.0
2018-08-29 12:10:00,52.15,52.17,52.13,52.13,63126.0,41.1958,41.2116,41.18,41.18,63126.0
2018-08-29 12:20:00,52.12,52.13,52.07,52.12,33222.0,41.1721,41.18,41.1326,41.1721,33222.0
2018-08-29 12:30:00,52.12,52.21,52.11,52.19,17158.0,41.1721,41.2432,41.1642,41.2274,17158.0
2018-08-29 12:40:00,52.2,52.2,52.11,52.12,13936.0,41.2353,41.2353,41.1642,41.1721,13936.0
2018-08-29 12:50:00,52.11,52.15,52.11,52.12,19079.0,41.1642,41.1958,41.1642,41.1721,19079.0
2018-08-29 13:00:00,52.11,52.2,52.11,52.2,20403.0,41.1642,41.2353,41.1642,41.2353,20403.0
2018-08-29 13:10:00,52.2,52.21,52.17,52.19,11389.0,41.2353,41.2432,41.2116,41.2274,11389.0
2018-08-29 13:20:00,52.19,52.19,52.16,52.18,14477.0,41.2274,41.2274,41.2037,41.2195,14477.0
2018-08-29 13:30:00,52.17,52.17,52.13,52.14,18755.0,41.2116,41.2116,41.18,41.1879,18755.0
2018-08-29 13:40:00,52.14,52.14,52.09,52.13,66636.0,41.1879,41.1879,41.1484,41.18,66636.0
2018-08-29 13:50:00,52.13,52.14,52.1,52.13,16924.0,41.18,41.1879,41.1563,41.18,16924.0
2018-08-29 14:00:00,52.13,52.16,52.11,52.14,25907.0,41.18,41.2037,41.1642,41.1879,25907.0
2018-08-29 14:10:00,52.14,52.16,52.11,52.12,21117.0,41.1879,41.2037,41.1642,41.1721,21117.0
2018-08-29 14:20:00,52.12,52.12,52.08,52.09,45365.0,41.1721,41.1721,41.1405,41.1484,45365.0
2018-08-29 14:30:00,52.09,52.13,52.08,52.1,47898.0,41.1484,41.18,41.1405,41.1563,47898.0
2018-08-29 14:40:00,52.1,52.12,52.08,52.09,35412.0,41.1563,41.1721,41.1405,41.1484,35412.0
2018-08-29 14:50:00,52.09,52.1,52.07,52.08,33952.0,41.1484,41.1563,41.1326,41.1405,33952.0
2018-08-29 15:00:00,52.09,52.12,52.08,52.11,33529.0,41.1484,41.1721,41.1405,41.1642,33529.0
2018-08-29 15:10:00,52.11,52.14,52.08,52.14,25450.0,41.1642,41.1879,41.1405,41.1879,25450.0
2018-08-29 15:20:00,52.14,52.23,52.13,52.23,35761.0,41.1879,41.259,41.18,41.259,35761.0
2018-08-29 15:30:00,52.23,52.31,52.2,52.31,51065.0,41.259,41.3222,41.2353,41.3222,51065.0
2018-08-29 15:40:00,52.31,52.36,52.3,52.34,71261.0,41.3222,41.3617,41.3143,41.3459,71261.0
2018-08-29 15:50:00,52.34,52.35,52.25,52.28,237052.0,41.3459,41.3538,41.2748,41.2985,237052.0
2018-08-30 09:30:00,52.45,52.54,52.29,52.5,59179.0,41.4327,41.5038,41.3064,41.4722,59179.0
2018-08-30 09:40:00,52.5,52.6,52.42,52.48,23805.0,41.4722,41.5512,41.409,41.4564,23805.0
2018-08-30 09:50:00,52.46,52.54,52.44,52.44,33402.0,41.4406,41.5038,41.4248,41.4248,33402.0
2018-08-30 10:00:00,52.45,52.69,52.44,52.68,119203.0,41.4327,41.6223,41.4248,41.6144,119203.0
2018-08-30 10:10:00,52.7,52.78,52.67,52.72,49492.0,41.6302,41.6934,41.6065,41.646,49492.0
2018-08-30 10:20:00,52.72,52.76,52.64,52.67,36230.0,41.646,41.6776,41.5828,41.6065,36230.0
2018-08-30 10:30:00,52.67,52.68,52.58,52.58,33815.0,41.6065,41.6144,41.5354,41.5354,33815.0
2018-08-30 10:40:00,52.57,52.6,52.48,52.49,31571.0,41.5275,41.5512,41.4564,41.4643,31571.0
2018-08-30 10:50:00,52.48,52.55,52.42,52.53,35393.0,41.4564,41.5117,41.409,41.4959,35393.0
2018-08-30 11:00:00,52.54,52.54,52.47,52.48,20169.0,41.5038,41.5038,41.4485,41.4564,20169.0
2018-08-30 11:10:00,52.47,52.48,52.38,52.4,41449.0,41.4485,41.4564,41.3774,41.3932,41449.0
2018-08-30 11:20:00,52.41,52.43,52.34,52.4,22621.0,41.4011,41.4169,41.3459,41.3932,22621.0
2018-08-30 11:30:00,52.39,52.46,52.37,52.46,18499.0,41.3853,41.4406,41.3695,41.4406,18499.0
2018-08-30 11:40:00,52.46,52.52,52.45,52.47,28287.0,41.4406,41.488,41.4327,41.4485,28287.0
2018-08-30 11:50:00,52.48,52.49,52.43,52.43,12154.0,41.4564,41.4643,41.4169,41.4169,12154.0
2018-08-30 12:00:00,52.43,52.46,52.38,52.41,18061.0,41.4169,41.4406,41.3774,41.4011,18061.0
2018-08-30 12:10:00,52.41,52.46,52.4,52.45,22613.0,41.4011,41.4406,41.3932,41.4327,22613.0
2018-08-30 12:20:00,52.46,52.46,52.41,52.41,17803.0,41.4406,41.4406,41.4011,41.4011,17803.0
2018-08-30 12:30:00,52.4,52.42,52.29,52.3,53357.0,41.3932,41.409,41.3064,41.3143,53357.0
2018-08-30 12:40:00,52.3,52.34,52.28,52.31,34729.0,41.3143,41.3459,41.2985,41.3222,34729.0
2018-08-30 12:50:00,52.3,52.32,52.29,52.3,27077.0,41.3143,41.3301,41.3064,41.3143,27077.0
2018-08-30 13:00:00,52.29,52.39,52.28,52.38,18792.0,41.3064,41.3853,41.2985,41.3774,18792.0
2018-08-30 13:10:00,52.38,52.4,52.36,52.39,13824.0,41.3774,41.3932,41.3617,41.3853,13824.0
2018-08-30 13:20:00,52.37,52.38,52.35,52.35,15998.0,41.3695,41.3774,41.3538,41.3538,15998.0
2018-08-30 13:30:00,52.35,52.36,52.29,52.29,31489.0,41.3538,41.3617,41.3064,41.3064,31489.0
2018-08-30 13:40:00,52.3,52.35,52.3,52.35,11716.0,41.3143,41.3538,41.3143,41.3538,11716.0
2018-08-30 13:50:00,52.35,52.36,52.26,52.29,42430.0,41.3538,41.3617,41.2827,41.3064,42430.0
2018-08-30 14:00:00,52.3,52.31,52.26,52.27,21415.0,41.3143,41.3222,41.2827,41.2906,21415.0
2018-08-30 14:10:00,52.27,52.27,52.12,52.19,29031.0,41.2906,41.2906,41.1721,41.2274,29031.0
2018-08-30 14:20:00,52.19,52.28,52.17,52.26,39821.0,41.2274,41.2985,41.2116,41.2827,39821.0
2018-08-30 14:30:00,52.26,52.27,52.2,52.21,17672.0,41.2827,41.2906,41.2353,41.2432,17672.0
2018-08-30 14:40:00,52.22,52.26,52.21,52.22,15701.0,41.2511,41.2827,41.2432,41.2511,15701.0
2018-08-30 14:50:00,52.22,52.23,52.17,52.19,32470.0,41.2511,41.259,41.2116,41.2274,32470.0
2018-08-30 15:00:00,52.19,52.26,52.15,52.21,42245.0,41.2274,41.2827,41.1958,41.2432,42245.0
2018-08-30 15:10:00,52.21,52.24,52.21,52.22,34157.0,41.2432,41.2669,41.2432,41.2511,34157.0
2018-08-30 15:20:00,52.21,52.23,52.18,52.22,45472.0,41.2432,41.259,41.2195,41.2511,45472.0
2018-08-30 15:30:00,52.23,52.28,52.22,52.27,39328.0,41.259,41.2985,41.2511,41.2906,39328.0
2018-08-30 15:40:00,52.27,52.32,52.26,52.27,82920.0,41.2906,41.3301,41.2827,41.2906,82920.0
2018-08-30 15:50:00,52.27,52.32,52.25,52.31,179454.0,41.2906,41.3301,41.2748,41.3222,179454.0
2018-08-31 09:30:00,52.31,52.5,52.31,52.39,20741.0,41.3222,41.4722,41.3222,41.3853,20741.0
2018-08-31 09:40:00,52.38,52.56,52.38,52.5,22854.0,41.3774,41.5196,41.3774,41.4722,22854.0
2018-08-31 09:50:00,52.51,52.6,52.49,52.56,23349.0,41.4801,41.5512,41.4643,41.5196,23349.0
2018-08-31 10:00:00,52.54,52.64,52.51,52.64,21179.0,41.5038,41.5828,41.4801,41.5828,21179.0
2018-08-31 10:10:00,52.63,52.63,52.52,52.57,25912.0,41.5749,41.5749,41.488,41.5275,25912.0
2018-08-31 10:20:00,52.56,52.59,52.51,52.58,38022.0,41.5196,41.5433,41.4801,41.5354,38022.0
2018-08-31 10:30:00,52.58,52.62,52.55,52.62,34867.0,41.5354,41.567,41.5117,41.567,34867.0
2018-08-31 10:40:00,52.62,52.63,52.42,52.49,32487.0,41.567,41.5749,41.409,41.4643,32487.0
2018-08-31 10:50:00,52.48,52.51,52.46,52.51,22839.0,41.4564,41.4801,41.4406,41.4801,22839.0
2018-08-31 11:00:00,52.52,52.52,52.47,52.52,20616.0,41.488,41.488,41.4485,41.488,20616.0
2018-08-31 11:10:00,52.52,52.52,52.43,52.44,22094.0,41.488,41.488,41.4169,41.4248,22094.0
2018-08-31 11:20:00,52.43,52.46,52.38,52.38,27714.0,41.4169,41.4406,41.3774,41.3774,27714.0
2018-08-31 11:30:00,52.39,52.44,52.38,52.4,46250.0,41.3853,41.4248,41.3774,41.3932,46250.0
2018-08-31 11:40:00,52.4,52.4,52.31,52.34,29949.0,41.3932,41.3932,41.3222,41.3459,29949.0
2018-08-31 11:50:00,52.33,52.34,52.28,52.33,25893.0,41.338,41.3459,41.2985,41.338,25893.0
2018-08-31 12:00:00,52.32,52.36,52.31,52.33,24014.0,41.3301,41.3617,41.3222,41.338,24014.0
2018-08-31 12:10:00,52.32,52.32,52.2,52.25,15381.0,41.3301,41.3301,41.2353,41.2748,15381.0
2018-08-31 12:20:00,52.24,52.24,52.18,52.2,15218.0,41.2669,41.2669,41.2195,41.2353,15218.0
2018-08-31 12:30:00,52.19,52.19,52.14,52.14,21523.0,41.2274,41.2274,41.1879,41.1879,21523.0
2018-08-31 12:40:00,52.14,52.16,52.11,52.12,27266.0,41.1879,41.2037,41.1642,41.1721,27266.0
2018-08-31 12:50:00,52.12,52.18,52.11,52.12,12167.0,41.1721,41.2195,41.1642,41.1721,12167.0
2018-08-31 13:00:00,52.12,52.19,52.1,52.17,12302.0,41.1721,41.2274,41.1563,41.2116,12302.0
2018-08-31 13:10:00,52.16,52.21,52.16,52.18,10352.0,41.2037,41.2432,41.2037,41.2195,10352.0
2018-08-31 13:20:00,52.18,52.2,52.15,52.19,13852.0,41.2195,41.2353,41.1958,41.2274,13852.0
2018-08-31 13:30:00,52.2,52.2,52.11,52.12,24860.0,41.2353,41.2353,41.1642,41.1721,24860.0
2018-08-31 13:40:00,52.11,52.15,52.08,52.15,13696.0,41.1642,41.1958,41.1405,41.1958,13696.0
2018-08-31 13:50:00,52.15,52.21,52.15,52.19,11904.0,41.1958,41.2432,41.1958,41.2274,11904.0
2018-08-31 14:00:00,52.19,52.25,52.19,52.22,29902.0,41.2274,41.2748,41.2274,41.2511,29902.0
2018-08-31 14:10:00,52.22,52.26,52.2,52.26,16375.0,41.2511,41.2827,41.2353,41.2827,16375.0
2018-08-31 14:20:00,52.26,52.29,52.23,52.23,24543.0,41.2827,41.3064,41.259,41.259,24543.0
2018-08-31 14:30:00,52.22,52.23,52.18,52.19,12974.0,41.2511,41.259,41.2195,41.2274,12974.0
2018-08-31 14:40:00,52.19,52.2,52.17,52.19,19666.0,41.2274,41.2353,41.2116,41.2274,19666.0
2018-08-31 14:50:00,52.19,52.2,52.15,52.17,26806.0,41.2274,41.2353,41.1958,41.2116,26806.0
2018-08-31 15:00:00,52.17,52.2,52.15,52.2,25219.0,41.2116,41.2353,41.1958,41.2353,25219.0
2018-08-31 15:10:00,52.2,52.27,52.19,52.27,31968.0,41.2353,41.2906,41.2274,41.2906,31968.0
2018-08-31 15:20:00,52.27,52.29,52.24,52.24,31293.0,41.2906,41.3064,41.2669,41.2669,31293.0
2018-08-31 15:30:00,52.25,52.28,52.23,52.27,74353.0,41.2748,41.2985,41.259,41.2906,74353.0
2018-08-31 15:40:00,52.27,52.28,52.22,52.24,107263.0,41.2906,41.2985,41.2511,41.2669,107263.0
2018-08-31 15:50:00,52.24,52.39,52.22,52.35,484568.0,41.2669,41.3853,41.2511,41.3538,484568.0
2018-09-04 09:30:00,52.5,52.71,52.45,52.71,70708.0,41.4722,41.6381,41.4327,41.6381,70708.0
2018-09-04 09:40:00,52.69,52.71,52.58,52.63,23425.0,41.6223,41.6381,41.5354,41.5749,23425.0
2018-09-04 09:50:00,52.61,52.64,52.5,52.53,37025.0,41.5591,41.5828,41.4722,41.4959,37025.0
2018-09-04 10:00:00,52.55,52.61,52.5,52.51,38543.0,41.5117,41.5591,41.4722,41.4801,38543.0
2018-09-04 10:10:00,52.51,52.52,52.44,52.46,31943.0,41.4801,41.488,41.4248,41.4406,31943.0
2018-09-04 10:20:00,52.45,52.56,52.42,52.54,58851.0,41.4327,41.5196,41.409,41.5038,58851.0
2018-09-04 10:30:00,52.54,52.59,52.54,52.59,39910.0,41.5038,41.5433,41.5038,41.5433,39910.0
2018-09-04 10:40:00,52.58,52.65,52.57,52.61,50601.0,41.5354,41.5907,41.5275,41.5591,50601.0
2018-09-04 10:50:00,52.6,52.62,52.55,52.56,26674.0,41.5512,41.567,41.5117,41.5196,26674.0
2018-09-04 11:00:00,52.56,52.7,52.55,52.66,42939.0,41.5196,41.6302,41.5117,41.5986,42939.0
2018-09-04 11:10:00,52.67,52.68,52.6,52.65,17174.0,41.6065,41.6144,41.5512,41.5907,17174.0
2018-09-04 11:20:00,52.65,52.68,52.57,52.58,16384.0,41.5907,41.6144,41.5275,41.5354,16384.0
2018-09-04 11:30:00,52.57,52.64,52.54,52.63,76212.0,41.5275,41.5828,41.5038,41.5749,76212.0
2018-09-04 11:40:00,52.62,52.67,52.61,52.67,16352.0,41.567,41.6065,41.5591,41.6065,16352.0
2018-09-04 11:50:00,52.67,52.72,52.67,52.69,14655.0,41.6065,41.646,41.6065,41.6223,14655.0
2018-09-04 12:00:00,52.69,52.69,52.6,52.61,10766.0,41.6223,41.6223,41.5512,41.5591,10766.0
2018-09-04 12:10:00,52.61,52.63,52.58,52.59,11441.0,41.5591,41.5749,41.5354,41.5433,11441.0
2018-09-04 12:20:00,52.6,52.67,52.59,52.61,23958.0,41.5512,41.6065,41.5433,41.5591,23958.0
2018-09-04 12:30:00,52.61,52.61,52.52,52.53,13487.0,41.5591,41.5591,41.488,41.4959,13487.0
2018-09-04 12:40:00,52.53,52.61,52.53,52.61,20012.0,41.4959,41.5591,41.4959,41.5591,20012.0
2018-09-04 12:50:00,52.61,52.66,52.6,52.66,15610.0,41.5591,41.5986,41.5512,41.5986,15610.0
2018-09-04 13:00:00,52.66,52.69,52.64,52.64,16912.0,41.5986,41.6223,41.5828,41.5828,16912.0
2018-09-04 13:10:00,52.65,52.65,52.57,52.58,16846.0,41.5907,41.5907,41.5275,41.5354,16846.0
2018-09-04 13:20:00,52.58,52.62,52.57,52.57,48040.0,41.5354,41.567,41.5275,41.5275,48040.0
2018-09-04 13:30:00,52.56,52.62,52.56,52.58,81703.0,41.5196,41.567,41.5196,41.5354,81703.0
2018-09-04 13:40:00,52.58,52.68,52.57,52.67,24048.0,41.5354,41.6144,41.5275,41.6065,24048.0
2018-09-04 13:50:00,52.67,52.67,52.6,52.63,10135.0,41.6065,41.6065,41.5512,41.5749,10135.0
2018-09-04 14:00:00,52.64,52.68,52.63,52.65,14376.0,41.5828,41.6144,41.5749,41.5907,14376.0
2018-09-04 14:10:00,52.65,52.67,52.52,52.52,16459.0,41.5907,41.6065,41.488,41.488,16459.0
2018-09-04 14:20:00,52.52,52.58,52.51,52.58,26465.0,41.488,41.5354,41.4801,41.5354,26465.0
2018-09-04 14:30:00,52.58,52.63,52.57,52.61,16021.0,41.5354,41.5749,41.5275,41.5591,16021.0
2018-09-04 14:40:00,52.61,52.61,52.58,52.61,25311.0,41.5591,41.5591,41.5354,41.5591,25311.0
2018-09-04 14:50:00,52.62,52.63,52.6,52.61,15005.0,41.567,41.5749,41.5512,41.5591,15005.0
2018-09-04 15:00:00,52.61,52.62,52.58,52.6,32875.0,41.5591,41.567,41.5354,41.5512,32875.0
2018-09-04 15:10:00,52.6,52.62,52.58,52.6,48570.0,41.5512,41.567,41.5354,41.5512,48570.0
2018-09-04 15:20:00,52.59,52.64,52.58,52.62,55260.0,41.5433,41.5828,41.5354,41.567,55260.0
2018-09-04 15:30:00,52.62,52.63,52.59,52.61,44304.0,41.567,41.5749,41.5433,41.5591,44304.0
2018-09-04 15:40:00,52.6,52.66,52.6,52.62,77979.0,41.5512,41.5986,41.5512,41.567,77979.0
2018-09-04 15:50:00,52.62,52.74,52.6,52.73,290953.0,41.567,41.6618,41.5512,41.6539,290953.0
2018-09-05 09:30:00,52.77,52.88,52.67,52.71,56759.0,41.6855,41.7724,41.6065,41.6381,56759.0
2018-09-05 09:40:00,52.71,52.81,52.66,52.68,22501.0,41.6381,41.7171,41.5986,41.6144,22501.0
2018-09-05 09:50:00,52.69,52.86,52.68,52.84,16427.0,41.6223,41.7566,41.6144,41.7408,16427.0
2018-09-05 10:00:00,52.84,52.95,52.81,52.87,17791.0,41.7408,41.8277,41.7171,41.7645,17791.0
2018-09-05 10:10:00,52.87,52.91,52.82,52.87,26656.0,41.7645,41.7961,41.725,41.7645,26656.0
2018-09-05 10:20:00,52.87,52.93,52.86,52.91,38470.0,41.7645,41.8119,41.7566,41.7961,38470.0
2018-09-05 10:30:00,52.91,53.12,52.9,53.07,85977.0,41.7961,41.962,41.7882,41.9225,85977.0
2018-09-05 10:40:00,53.06,53.11,53.0,53.03,25493.0,41.9146,41.9541,41.8672,41.8909,25493.0
2018-09-05 10:50:00,53.03,53.08,52.92,52.92,31359.0,41.8909,41.9304,41.804,41.804,31359.0
2018-09-05 11:00:00,52.93,52.98,52.89,52.95,19284.0,41.8119,41.8514,41.7803,41.8277,19284.0
2018-09-05 11:10:00,52.95,53.05,52.93,53.03,19219.0,41.8277,41.9067,41.8119,41.8909,19219.0
2018-09-05 11:20:00,53.04,53.05,52.95,52.97,15655.0,41.8988,41.9067,41.8277,41.8435,15655.0
2018-09-05 11:30:00,52.98,53.0,52.92,52.93,26972.0,41.8514,41.8672,41.804,41.8119,26972.0
2018-09-05 11:40:00,52.94,53.06,52.94,53.05,18961.0,41.8198,41.9146,41.8198,41.9067,18961.0
2018-09-05 11:50:00,53.06,53.1,53.05,53.08,22270.0,41.9146,41.9462,41.9067,41.9304,22270.0
2018-09-05 12:00:00,53.08,53.08,53.0,53.0,18378.0,41.9304,41.9304,41.8672,41.8672,18378.0
2018-09-05 12:10:00,53.0,53.03,52.94,52.96,20726.0,41.8672,41.8909,41.8198,41.8356,20726.0
2018-09-05 12:20:00,52.95,52.97,52.91,52.92,18135.0,41.8277,41.8435,41.7961,41.804,18135.0
2018-09-05 12:30:00,52.92,53.02,52.92,53.0,70531.0,41.804,41.883,41.804,41.8672,70531.0
2018-09-05 12:40:00,53.01,53.04,52.95,52.98,44933.0,41.8751,41.8988,41.8277,41.8514,44933.0
2018-09-05 12:50:00,52.98,53.03,52.97,53.01,46292.0,41.8514,41.8909,41.8435,41.8751,46292.0
2018-09-05 13:00:00,53.01,53.02,52.97,52.97,33678.0,41.8751,41.883,41.8435,41.8435,33678.0
2018-09-05 13:10:00,52.97,52.98,52.9,52.9,23163.0,41.8435,41.8514,41.7882,41.7882,23163.0
2018-09-05 13:20:00,52.89,52.89,52.78,52.82,66190.0,41.7803,41.7803,41.6934,41.725,66190.0
2018-09-05 13:30:00,52.82,52.91,52.79,52.9,121445.0,41.725,41.7961,41.7013,41.7882,121445.0
2018-09-05 13:40:00,52.89,52.9,52.82,52.86,22171.0,41.7803,41.7882,41.725,41.7566,22171.0
2018-09-05 13:50:00,52.85,52.85,52.8,52.81,23568.0,41.7487,41.7487,41.7092,41.7171,23568.0
2018-09-05 14:00:00,52.81,52.87,52.74,52.84,46431.0,41.7171,41.7645,41.6618,41.7408,46431.0
2018-09-05 14:10:00,52.84,52.84,52.79,52.82,42786.0,41.7408,41.7408,41.7013,41.725,42786.0
2018-09-05 14:20:00,52.82,52.85,52.8,52.81,33432.0,41.725,41.7487,41.7092,41.7171,33432.0
2018-09-05 14:30:00,52.82,52.82,52.75,52.79,75793.0,41.725,41.725,41.6697,41.7013,75793.0
2018-09-05 14:40:00,52.79,52.83,52.77,52.8,51666.0,41.7013,41.7329,41.6855,41.7092,51666.0
2018-09-05 14:50:00,52.8,52.85,52.8,52.82,39523.0,41.7092,41.7487,41.7092,41.725,39523.0
2018-09-05 15:00:00,52.82,52.97,52.81,52.93,112460.0,41.725,41.8435,41.7171,41.8119,112460.0
2018-09-05 15:10:00,52.93,52.96,52.85,52.87,81957.0,41.8119,41.8356,41.7487,41.7645,81957.0
2018-09-05 15:20:00,52.87,52.97,52.86,52.93,50764.0,41.7645,41.8435,41.7566,41.8119,50764.0
2018-09-05 15:30:00,52.93,52.94,52.76,52.83,161007.0,41.8119,41.8198,41.6776,41.7329,161007.0
2018-09-05 15:40:00,52.82,52.83,52.78,52.79,275046.0,41.725,41.7329,41.6934,41.7013,275046.0
2018-09-05 15:50:00,52.78,53.01,52.76,52.95,798367.0,41.6934,41.8751,41.6776,41.8277,798367.0
2018-09-06 09:30:00,52.53,52.78,52.51,52.65,73478.0,41.8477,42.0469,41.8318,41.9433,73478.0
2018-09-06 09:40:00,52.66,52.76,52.62,52.64,26830.0,41.9513,42.031,41.9194,41.9354,26830.0
2018-09-06 09:50:00,52.65,52.7,52.53,52.56,51392.0,41.9433,41.9832,41.8477,41.8716,51392.0
2018-09-06 10:00:00,52.55,52.67,52.51,52.65,27389.0,41.8637,41.9593,41.8318,41.9433,27389.0
2018-09-06 10:10:00,52.65,52.7,52.56,52.58,26349.0,41.9433,41.9832,41.8716,41.8876,26349.0
2018-09-06 10:20:00,52.56,52.59,52.45,52.47,50805.0,41.8716,41.8955,41.784,41.7999,50805.0
2018-09-06 10:30:00,52.47,52.6,52.47,52.58,56543.0,41.7999,41.9035,41.7999,41.8876,56543.0
2018-09-06 10:40:00,52.58,52.63,52.52,52.61,60137.0,41.8876,41.9274,41.8398,41.9115,60137.0
2018-09-06 10:50:00,52.61,52.65,52.51,52.53,109508.0,41.9115,41.9433,41.8318,41.8477,109508.0
2018-09-06 11:00:00,52.53,52.63,52.48,52.6,209851.0,41.8477,41.9274,41.8079,41.9035,209851.0
2018-09-06 11:10:00,52.6,52.74,52.57,52.63,225199.0,41.9035,42.015,41.8796,41.9274,225199.0
2018-09-06 11:20:00,52.64,52.78,52.63,52.74,78935.0,41.9354,42.0469,41.9274,42.015,78935.0
2018-09-06 11:30:00,52.75,52.77,52.59,52.59,45277.0,42.023,42.0389,41.8955,41.8955,45277.0
2018-09-06 11:40:00,52.59,52.65,52.55,52.62,63870.0,41.8955,41.9433,41.8637,41.9194,63870.0
2018-09-06 11:50:00,52.62,52.69,52.6,52.69,64425.0,41.9194,41.9752,41.9035,41.9752,64425.0
2018-09-06 12:00:00,52.7,52.84,52.7,52.82,36345.0,41.9832,42.0947,41.9832,42.0788,36345.0
2018-09-06 12:10:00,52.82,52.93,52.81,52.89,30595.0,42.0788,42.1664,42.0708,42.1345,30595.0
2018-09-06 12:20:00,52.89,52.91,52.85,52.85,23867.0,42.1345,42.1505,42.1027,42.1027,23867.0
2018-09-06 12:30:00,52.86,52.9,52.84,52.89,17889.0,42.1106,42.1425,42.0947,42.1345,17889.0
2018-09-06 12:40:00,52.89,52.89,52.83,52.85,23000.0,42.1345,42.1345,42.0867,42.1027,23000.0
2018-09-06 12:50:00,52.84,52.88,52.83,52.88,18010.0,42.0947,42.1266,42.0867,42.1266,18010.0
2018-09-06 13:00:00,52.88,52.93,52.87,52.92,42576.0,42.1266,42.1664,42.1186,42.1584,42576.0
2018-09-06 13:10:00,52.92,52.94,52.9,52.93,41170.0,42.1584,42.1744,42.1425,42.1664,41170.0
2018-09-06 13:20:00,52.92,53.01,52.92,53.01,14345.0,42.1584,42.2301,42.1584,42.2301,14345.0
2018-09-06 13:30:00,53.01,53.05,52.99,53.04,28308.0,42.2301,42.262,42.2142,42.254,28308.0
2018-09-06 13:40:00,53.03,53.08,53.01,53.08,29239.0,42.2461,42.2859,42.2301,42.2859,29239.0
2018-09-06 13:50:00,53.08,53.13,53.06,53.11,18478.0,42.2859,42.3257,42.27,42.3098,18478.0
2018-09-06 14:00:00,53.11,53.11,53.05,53.06,29375.0,42.3098,42.3098,42.262,42.27,29375.0
2018-09-06 14:10:00,53.06,53.11,53.05,53.09,22814.0,42.27,42.3098,42.262,42.2939,22814.0
2018-09-06 14:20:00,53.09,53.15,53.09,53.15,27761.0,42.2939,42.3417,42.2939,42.3417,27761.0
2018-09-06 14:30:00,53.16,53.2,53.12,53.12,25468.0,42.3496,42.3815,42.3178,42.3178,25468.0
2018-09-06 14:40:00,53.13,53.17,53.12,53.17,14049.0,42.3257,42.3576,42.3178,42.3576,14049.0
2018-09-06 14:50:00,53.17,53.21,53.16,53.18,22591.0,42.3576,42.3895,42.3496,42.3656,22591.0
2018-09-06 15:00:00,53.18,53.22,53.15,53.22,41802.0,42.3656,42.3974,42.3417,42.3974,41802.0
2018-09-06 15:10:00,53.21,53.29,53.21,53.22,35670.0,42.3895,42.4532,42.3895,42.3974,35670.0
2018-09-06 15:20:00,53.22,53.26,53.21,53.25,34805.0,42.3974,42.4293,42.3895,42.4213,34805.0
2018-09-06 15:30:00,53.24,53.29,53.2,53.29,63938.0,42.4134,42.4532,42.3815,42.4532,63938.0
2018-09-06 15:40:00,53.29,53.29,53.05,53.05,119938.0,42.4532,42.4532,42.262,42.262,119938.0
2018-09-06 15:50:00,53.05,53.18,53.04,53.07,486353.0,42.262,42.3656,42.254,42.2779,486353.0
2018-09-07 09:30:00,52.68,52.92,52.57,52.69,69196.0,41.9672,42.1584,41.8796,41.9752,69196.0
2018-09-07 09:40:00,52.68,52.68,52.45,52.54,41815.0,41.9672,41.9672,41.784,41.8557,41815.0
2018-09-07 09:50:00,52.55,52.7,52.54,52.58,105464.0,41.8637,41.9832,41.8557,41.8876,105464.0
2018-09-07 10:00:00,52.58,52.64,52.46,52.62,55947.0,41.8876,41.9354,41.792,41.9194,55947.0
2018-09-07 10:10:00,52.61,52.7,52.54,52.68,47581.0,41.9115,41.9832,41.8557,41.9672,47581.0
2018-09-07 10:20:00,52.68,52.75,52.58,52.6,65422.0,41.9672,42.023,41.8876,41.9035,65422.0
2018-09-07 10:30:00,52.61,52.61,52.52,52.53,27403.0,41.9115,41.9115,41.8398,41.8477,27403.0
2018-09-07 10:40:00,52.53,52.59,52.53,52.57,31826.0,41.8477,41.8955,41.8477,41.8796,31826.0
2018-09-07 10:50:00,52.57,52.71,52.55,52.66,184753.0,41.8796,41.9911,41.8637,41.9513,184753.0
2018-09-07 11:00:00,52.66,52.66,52.56,52.59,83611.0,41.9513,41.9513,41.8716,41.8955,83611.0
2018-09-07 11:10:00,52.6,52.78,52.58,52.78,115054.0,41.9035,42.0469,41.8876,42.0469,115054.0
2018-09-07 11:20:00,52.78,52.85,52.76,52.85,55520.0,42.0469,42.1027,42.031,42.1027,55520.0
2018-09-07 11:30:00,52.84,52.91,52.77,52.91,32072.0,42.0947,42.1505,42.0389,42.1505,32072.0
2018-09-07 11:40:00,52.92,52.92,52.79,52.8,26518.0,42.1584,42.1584,42.0549,42.0628,26518.0
2018-09-07 11:50:00,52.81,52.83,52.76,52.79,18019.0,42.0708,42.0867,42.031,42.0549,18019.0
2018-09-07 12:00:00,52.79,52.81,52.67,52.73,47042.0,42.0549,42.0708,41.9593,42.0071,47042.0
2018-09-07 12:10:00,52.73,52.84,52.72,52.77,46349.0,42.0071,42.0947,41.9991,42.0389,46349.0
2018-09-07 12:20:00,52.76,52.79,52.72,52.76,9050.0,42.031,42.0549,41.9991,42.031,9050.0
2018-09-07 12:30:00,52.77,52.82,52.76,52.79,25265.0,42.0389,42.0788,42.031,42.0549,25265.0
2018-09-07 12:40:00,52.78,52.8,52.73,52.73,31258.0,42.0469,42.0628,42.0071,42.0071,31258.0
2018-09-07 12:50:00,52.75,52.75,52.7,52.71,22807.0,42.023,42.023,41.9832,41.9911,22807.0
2018-09-07 13:00:00,52.71,52.75,52.7,52.73,13043.0,41.9911,42.023,41.9832,42.0071,13043.0
2018-09-07 13:10:00,52.73,52.73,52.68,52.68,31658.0,42.0071,42.0071,41.9672,41.9672,31658.0
2018-09-07 13:20:00,52.69,52.7,52.66,52.67,25290.0,41.9752,41.9832,41.9513,41.9593,25290.0
2018-09-07 13:30:00,52.67,52.67,52.62,52.64,21266.0,41.9593,41.9593,41.9194,41.9354,21266.0
2018-09-07 13:40:00,52.64,52.68,52.63,52.68,21581.0,41.9354,41.9672,41.9274,41.9672,21581.0
2018-09-07 13:50:00,52.68,52.69,52.65,52.67,9108.0,41.9672,41.9752,41.9433,41.9593,9108.0
2018-09-07 14:00:00,52.68,52.74,52.66,52.67,28306.0,41.9672,42.015,41.9513,41.9593,28306.0
2018-09-07 14:10:00,52.68,52.69,52.62,52.63,13240.0,41.9672,41.9752,41.9194,41.9274,13240.0
2018-09-07 14:20:00,52.64,52.68,52.62,52.66,52391.0,41.9354,41.9672,41.9194,41.9513,52391.0
2018-09-07 14:30:00,52.66,52.71,52.64,52.64,13579.0,41.9513,41.9911,41.9354,41.9354,13579.0
2018-09-07 14:40:00,52.65,52.66,52.61,52.62,16401.0,41.9433,41.9513,41.9115,41.9194,16401.0
2018-09-07 14:50:00,52.62,52.62,52.56,52.58,18229.0,41.9194,41.9194,41.8716,41.8876,18229.0
2018-09-07 15:00:00,52.58,52.64,52.58,52.62,17837.0,41.8876,41.9354,41.8876,41.9194,17837.0
2018-09-07 15:10:00,52.61,52.61,52.58,52.59,28703.0,41.9115,41.9115,41.8876,41.8955,28703.0
2018-09-07 15:20:00,52.6,52.6,52.56,52.6,40097.0,41.9035,41.9035,41.8716,41.9035,40097.0
2018-09-07 15:30:00,52.6,52.61,52.52,52.54,58166.0,41.9035,41.9115,41.8398,41.8557,58166.0
2018-09-07 15:40:00,52.54,52.56,52.48,52.49,155910.0,41.8557,41.8716,41.8079,41.8159,155910.0
2018-09-07 15:50:00,52.49,52.59,52.48,52.53,321392.0,41.8159,41.8955,41.8079,41.8477,321392.0
2018-09-10 09:30:00,52.74,52.82,52.56,52.73,39245.0,42.015,42.0788,41.8716,42.0071,39245.0
2018-09-10 09:40:00,52.73,52.87,52.64,52.81,33117.0,42.0071,42.1186,41.9354,42.0708,33117.0
2018-09-10 09:50:00,52.84,52.87,52.69,52.69,46130.0,42.0947,42.1186,41.9752,41.9752,46130.0
2018-09-10 10:00:00,52.71,52.77,52.68,52.76,37371.0,41.9911,42.0389,41.9672,42.031,37371.0
2018-09-10 10:10:00,52.75,52.77,52.58,52.58,34603.0,42.023,42.0389,41.8876,41.8876,34603.0
2018-09-10 10:20:00,52.59,52.61,52.52,52.55,17956.0,41.8955,41.9115,41.8398,41.8637,17956.0
2018-09-10 10:30:00,52.53,52.54,52.49,52.51,20311.0,41.8477,41.8557,41.8159,41.8318,20311.0
2018-09-10 10:40:00,52.5,52.5,52.43,52.44,25541.0,41.8238,41.8238,41.7681,41.776,25541.0
2018-09-10 10:50:00,52.45,52.5,52.44,52.46,16896.0,41.784,41.8238,41.776,41.792,16896.0
2018-09-10 11:00:00,52.46,52.47,52.4,52.41,23526.0,41.792,41.7999,41.7442,41.7521,23526.0
2018-09-10 11:10:00,52.4,52.41,52.35,52.41,33723.0,41.7442,41.7521,41.7043,41.7521,33723.0
2018-09-10 11:20:00,52.4,52.42,52.36,52.41,27192.0,41.7442,41.7601,41.7123,41.7521,27192.0
2018-09-10 11:30:00,52.41,52.43,52.36,52.38,55745.0,41.7521,41.7681,41.7123,41.7282,55745.0
2018-09-10 11:40:00,52.38,52.38,52.32,52.33,29065.0,41.7282,41.7282,41.6804,41.6884,29065.0
2018-09-10 11:50:00,52.34,52.48,52.34,52.48,26558.0,41.6964,41.8079,41.6964,41.8079,26558.0
2018-09-10 12:00:00,52.48,52.51,52.46,52.46,18358.0,41.8079,41.8318,41.792,41.792,18358.0
2018-09-10 12:10:00,52.46,52.47,52.42,52.47,40822.0,41.792,41.7999,41.7601,41.7999,40822.0
2018-09-10 12:20:00,52.46,52.5,52.45,52.47,21442.0,41.792,41.8238,41.784,41.7999,21442.0
2018-09-10 12:30:00,52.48,52.49,52.43,52.44,21818.0,41.8079,41.8159,41.7681,41.776,21818.0
2018-09-10 12:40:00,52.45,52.45,52.41,52.43,30240.0,41.784,41.784,41.7521,41.7681,30240.0
2018-09-10 12:50:00,52.43,52.55,52.42,52.55,50066.0,41.7681,41.8637,41.7601,41.8637,50066.0
2018-09-10 13:00:00,52.55,52.63,52.55,52.6,27670.0,41.8637,41.9274,41.8637,41.9035,27670.0
2018-09-10 13:10:00,52.6,52.67,52.58,52.66,22671.0,41.9035,41.9593,41.8876,41.9513,22671.0
2018-09-10 13:20:00,52.67,52.73,52.66,52.69,23834.0,41.9593,42.0071,41.9513,41.9752,23834.0
2018-09-10 13:30:00,52.69,52.69,52.62,52.63,32469.0,41.9752,41.9752,41.9194,41.9274,32469.0
2018-09-10 13:40:00,52.64,52.65,52.59,52.6,20611.0,41.9354,41.9433,41.8955,41.9035,20611.0
2018-09-10 13:50:00,52.61,52.73,52.6,52.73,53250.0,41.9115,42.0071,41.9035,42.0071,53250.0
2018-09-10 14:00:00,52.73,52.75,52.71,52.71,33548.0,42.0071,42.023,41.9911,41.9911,33548.0
2018-09-10 14:10:00,52.72,52.72,52.69,52.72,32895.0,41.9991,41.9991,41.9752,41.9991,32895.0
2018-09-10 14:20:00,52.72,52.72,52.66,52.68,17219.0,41.9991,41.9991,41.9513,41.9672,17219.0
2018-09-10 14:30:00,52.68,52.7,52.67,52.7,20416.0,41.9672,41.9832,41.9593,41.9832,20416.0
2018-09-10 14:40:00,52.7,52.7,52.64,52.65,28222.0,41.9832,41.9832,41.9354,41.9433,28222.0
2018-09-10 14:50:00,52.65,52.74,52.64,52.72,57149.0,41.9433,42.015,41.9354,41.9991,57149.0
2018-09-10 15:00:00,52.72,52.73,52.67,52.7,49566.0,41.9991,42.0071,41.9593,41.9832,49566.0
2018-09-10 15:10:00,52.7,52.71,52.64,52.67,40408.0,41.9832,41.9911,41.9354,41.9593,40408.0
2018-09-10 15:20:00,52.67,52.7,52.63,52.66,43780.0,41.9593,41.9832,41.9274,41.9513,43780.0
2018-09-10 15:30:00,52.66,52.67,52.61,52.62,51715.0,41.9513,41.9593,41.9115,41.9194,51715.0
2018-09-10 15:40:00,52.61,52.64,52.56,52.58,64972.0,41.9115,41.9354,41.8716,41.8876,64972.0
2018-09-10 15:50:00,52.58,52.61,52.53,52.55,239338.0,41.8876,41.9115,41.8477,41.8637,239338.0
2018-09-11 09:30:00,52.55,52.82,52.55,52.64,40854.0,41.8637,42.0788,41.8637,41.9354,40854.0
2018-09-11 09:40:00,52.63,52.69,52.54,52.56,15093.0,41.9274,41.9752,41.8557,41.8716,15093.0
2018-09-11 09:50:00,52.54,52.6,52.52,52.58,19380.0,41.8557,41.9035,41.8398,41.8876,19380.0
2018-09-11 10:00:00,52.59,52.63,52.46,52.48,19943.0,41.8955,41.9274,41.792,41.8079,19943.0
2018-09-11 10:10:00,52.46,52.56,52.45,52.52,32929.0,41.792,41.8716,41.784,41.8398,32929.0
2018-09-11 10:20:00,52.51,52.62,52.5,52.6,29508.0,41.8318,41.9194,41.8238,41.9035,29508.0
2018-09-11 10:30:00,52.6,52.7,52.6,52.69,27054.0,41.9035,41.9832,41.9035,41.9752,27054.0
2018-09-11 10:40:00,52.68,52.79,52.67,52.78,81307.0,41.9672,42.0549,41.9593,42.0469,81307.0
2018-09-11 10:50:00,52.79,52.85,52.78,52.85,57224.0,42.0549,42.1027,42.0469,42.1027,57224.0
2018-09-11 11:00:00,52.85,52.92,52.78,52.92,44110.0,42.1027,42.1584,42.0469,42.1584,44110.0
2018-09-11 11:10:00,52.92,52.92,52.84,52.86,22090.0,42.1584,42.1584,42.0947,42.1106,22090.0
2018-09-11 11:20:00,52.86,52.86,52.8,52.81,18022.0,42.1106,42.1106,42.0628,42.0708,18022.0
2018-09-11 11:30:00,52.81,52.81,52.73,52.75,60872.0,42.0708,42.0708,42.0071,42.023,60872.0
2018-09-11 11:40:00,52.75,52.76,52.7,52.71,21672.0,42.023,42.031,41.9832,41.9911,21672.0
2018-09-11 11:50:00,52.71,52.71,52.66,52.67,15225.0,41.9911,41.9911,41.9513,41.9593,15225.0
2018-09-11 12:00:00,52.67,52.67,52.61,52.63,17003.0,41.9593,41.9593,41.9115,41.9274,17003.0
2018-09-11 12:10:00,52.62,52.66,52.62,52.62,49635.0,41.9194,41.9513,41.9194,41.9194,49635.0
2018-09-11 12:20:00,52.63,52.64,52.57,52.59,11641.0,41.9274,41.9354,41.8796,41.8955,11641.0
2018-09-11 12:30:00,52.59,52.59,52.49,52.54,18996.0,41.8955,41.8955,41.8159,41.8557,18996.0
2018-09-11 12:40:00,52.55,52.6,52.55,52.6,19019.0,41.8637,41.9035,41.8637,41.9035,19019.0
2018-09-11 12:50:00,52.59,52.61,52.58,52.6,18027.0,41.8955,41.9115,41.8876,41.9035,18027.0
2018-09-11 13:00:00,52.6,52.63,52.54,52.55,27618.0,41.9035,41.9274,41.8557,41.8637,27618.0
2018-09-11 13:10:00,52.54,52.63,52.54,52.61,18552.0,41.8557,41.9274,41.8557,41.9115,18552.0
2018-09-11 13:20:00,52.62,52.67,52.61,52.64,17329.0,41.9194,41.9593,41.9115,41.9354,17329.0
2018-09-11 13:30:00,52.64,52.65,52.59,52.63,16960.0,41.9354,41.9433,41.8955,41.9274,16960.0
2018-09-11 13:40:00,52.63,52.63,52.59,52.6,19903.0,41.9274,41.9274,41.8955,41.9035,19903.0
2018-09-11 13:50:00,52.6,52.66,52.59,52.62,23728.0,41.9035,41.9513,41.8955,41.9194,23728.0
2018-09-11 14:00:00,52.63,52.69,52.63,52.69,26197.0,41.9274,41.9752,41.9274,41.9752,26197.0
2018-09-11 14:10:00,52.69,52.77,52.68,52.77,40404.0,41.9752,42.0389,41.9672,42.0389,40404.0
2018-09-11 14:20:00,52.76,52.8,52.73,52.8,65379.0,42.031,42.0628,42.0071,42.0628,65379.0
2018-09-11 14:30:00,52.79,52.8,52.75,52.77,56466.0,42.0549,42.0628,42.023,42.0389,56466.0
2018-09-11 14:40:00,52.77,52.79,52.75,52.75,37281.0,42.0389,42.0549,42.023,42.023,37281.0
2018-09-11 14:50:00,52.76,52.79,52.75,52.78,53724.0,42.031,42.0549,42.023,42.0469,53724.0
2018-09-11 15:00:00,52.77,52.88,52.77,52.88,28532.0,42.0389,42.1266,42.0389,42.1266,28532.0
2018-09-11 15:10:00,52.88,52.89,52.84,52.86,40386.0,42.1266,42.1345,42.0947,42.1106,40386.0
2018-09-11 15:20:00,52.86,52.88,52.77,52.77,48114.0,42.1106,42.1266,42.0389,42.0389,48114.0
2018-09-11 15:30:00,52.76,52.77,52.71,52.73,75406.0,42.031,42.0389,41.9911,42.0071,75406.0
2018-09-11 15:40:00,52.73,52.76,52.7,52.71,60651.0,42.0071,42.031,41.9832,41.9911,60651.0
2018-09-11 15:50:00,52.7,52.77,52.68,52.75,239833.0,41.9832,42.0389,41.9672,42.023,239833.0
2018-09-12 09:30:00,52.92,53.07,52.79,53.05,46318.0,42.1584,42.2779,42.0549,42.262,46318.0
2018-09-12 09:40:00,53.02,53.1,52.97,53.05,27970.0,42.2381,42.3018,42.1983,42.262,27970.0
2018-09-12 09:50:00,53.07,53.15,53.03,53.05,85714.0,42.2779,42.3417,42.2461,42.262,85714.0
2018-09-12 10:00:00,53.06,53.08,53.0,53.03,52892.0,42.27,42.2859,42.2222,42.2461,52892.0
2018-09-12 10:10:00,53.04,53.15,53.01,53.11,72595.0,42.254,42.3417,42.2301,42.3098,72595.0
2018-09-12 10:20:00,53.1,53.22,53.1,53.22,75794.0,42.3018,42.3974,42.3018,42.3974,75794.0
2018-09-12 10:30:00,53.23,53.44,53.23,53.39,98963.0,42.4054,42.5727,42.4054,42.5328,98963.0
2018-09-12 10:40:00,53.39,53.4,53.28,53.33,55833.0,42.5328,42.5408,42.4452,42.4851,55833.0
2018-09-12 10:50:00,53.34,53.38,53.28,53.34,26824.0,42.493,42.5249,42.4452,42.493,26824.0
2018-09-12 11:00:00,53.35,53.35,53.23,53.26,84737.0,42.501,42.501,42.4054,42.4293,84737.0
2018-09-12 11:10:00,53.26,53.43,53.18,53.2,100606.0,42.4293,42.5647,42.3656,42.3815,100606.0
2018-09-12 11:20:00,53.19,53.22,53.11,53.17,80021.0,42.3735,42.3974,42.3098,42.3576,80021.0
2018-09-12 11:30:00,53.17,53.26,53.14,53.25,35474.0,42.3576,42.4293,42.3337,42.4213,35474.0
2018-09-12 11:40:00,53.26,53.35,53.22,53.34,30670.0,42.4293,42.501,42.3974,42.493,30670.0
2018-09-12 11:50:00,53.35,53.36,53.24,53.25,34288.0,42.501,42.5089,42.4134,42.4213,34288.0
2018-09-12 12:00:00,53.25,53.25,53.12,53.12,24605.0,42.4213,42.4213,42.3178,42.3178,24605.0
2018-09-12 12:10:00,53.13,53.13,53.02,53.04,25301.0,42.3257,42.3257,42.2381,42.254,25301.0
2018-09-12 12:20:00,53.04,53.08,53.02,53.05,21120.0,42.254,42.2859,42.2381,42.262,21120.0
2018-09-12 12:30:00,53.05,53.13,53.05,53.11,85191.0,42.262,42.3257,42.262,42.3098,85191.0
2018-09-12 12:40:00,53.11,53.15,53.1,53.13,49695.0,42.3098,42.3417,42.3018,42.3257,49695.0
2018-09-12 12:50:00,53.14,53.14,53.05,53.07,21535.0,42.3337,42.3337,42.262,42.2779,21535.0
2018-09-12 13:00:00,53.06,53.08,53.03,53.05,15063.0,42.27,42.2859,42.2461,42.262,15063.0
2018-09-12 13:10:00,53.05,53.05,53.02,53.05,12748.0,42.262,42.262,42.2381,42.262,12748.0
2018-09-12 13:20:00,53.05,53.07,53.03,53.04,13256.0,42.262,42.2779,42.2461,42.254,13256.0
2018-09-12 13:30:00,53.04,53.07,53.02,53.02,11723.0,42.254,42.2779,42.2381,42.2381,11723.0
2018-09-12 13:40:00,53.03,53.13,53.02,53.12,30814.0,42.2461,42.3257,42.2381,42.3178,30814.0
2018-09-12 13:50:00,53.12,53.16,53.08,53.16,15425.0,42.3178,42.3496,42.2859,42.3496,15425.0
2018-09-12 14:00:00,53.16,53.24,53.14,53.23,18828.0,42.3496,42.4134,42.3337,42.4054,18828.0
2018-09-12 14:10:00,53.23,53.31,53.2,53.3,17517.0,42.4054,42.4691,42.3815,42.4612,17517.0
2018-09-12 14:20:00,53.3,53.31,53.26,53.27,20090.0,42.4612,42.4691,42.4293,42.4373,20090.0
2018-09-12 14:30:00,53.26,53.32,53.26,53.3,27287.0,42.4293,42.4771,42.4293,42.4612,27287.0
2018-09-12 14:40:00,53.3,53.37,53.27,53.36,73345.0,42.4612,42.5169,42.4373,42.5089,73345.0
2018-09-12 14:50:00,53.36,53.38,53.33,53.33,46298.0,42.5089,42.5249,42.4851,42.4851,46298.0
2018-09-12 15:00:00,53.33,53.36,53.3,53.33,33901.0,42.4851,42.5089,42.4612,42.4851,33901.0
2018-09-12 15:10:00,53.33,53.33,53.3,53.32,23234.0,42.4851,42.4851,42.4612,42.4771,23234.0
2018-09-12 15:20:00,53.32,53.34,53.28,53.34,26634.0,42.4771,42.493,42.4452,42.493,26634.0
2018-09-12 15:30:00,53.34,53.37,53.31,53.35,66246.0,42.493,42.5169,42.4691,42.501,66246.0
2018-09-12 15:40:00,53.35,53.36,53.31,53.33,81569.0,42.501,42.5089,42.4691,42.4851,81569.0
2018-09-12 15:50:00,53.34,53.35,53.3,53.31,195043.0,42.493,42.501,42.4612,42.4691,195043.0
2018-09-13 09:30:00,53.32,53.37,53.07,53.17,36642.0,42.4771,42.5169,42.2779,42.3576,36642.0
2018-09-13 09:40:00,53.18,53.28,53.12,53.22,25459.0,42.3656,42.4452,42.3178,42.3974,25459.0
2018-09-13 09:50:00,53.22,53.42,53.22,53.36,52515.0,42.3974,42.5567,42.3974,42.5089,52515.0
2018-09-13 10:00:00,53.37,53.4,53.29,53.3,41038.0,42.5169,42.5408,42.4532,42.4612,41038.0
2018-09-13 10:10:00,53.28,53.44,53.26,53.38,36532.0,42.4452,42.5727,42.4293,42.5249,36532.0
2018-09-13 10:20:00,53.4,53.68,53.4,53.68,39812.0,42.5408,42.7639,42.5408,42.7639,39812.0
2018-09-13 10:30:00,53.68,53.72,53.52,53.53,66855.0,42.7639,42.7957,42.6364,42.6444,66855.0
2018-09-13 10:40:00,53.54,53.6,53.53,53.59,24369.0,42.6523,42.7001,42.6444,42.6922,24369.0
2018-09-13 10:50:00,53.58,53.63,53.56,53.62,46498.0,42.6842,42.724,42.6683,42.7161,46498.0
2018-09-13 11:00:00,53.62,53.7,53.58,53.61,46042.0,42.7161,42.7798,42.6842,42.7081,46042.0
2018-09-13 11:10:00,53.61,53.78,53.61,53.76,45209.0,42.7081,42.8435,42.7081,42.8276,45209.0
2018-09-13 11:20:00,53.76,53.76,53.69,53.69,26716.0,42.8276,42.8276,42.7718,42.7718,26716.0
2018-09-13 11:30:00,53.7,53.72,53.65,53.66,54042.0,42.7798,42.7957,42.74,42.7479,54042.0
2018-09-13 11:40:00,53.66,53.68,53.65,53.67,20298.0,42.7479,42.7639,42.74,42.7559,20298.0
2018-09-13 11:50:00,53.67,53.68,53.64,53.67,31912.0,42.7559,42.7639,42.732,42.7559,31912.0
2018-09-13 12:00:00,53.67,53.7,53.63,53.7,42562.0,42.7559,42.7798,42.724,42.7798,42562.0
2018-09-13 12:10:00,53.7,53.73,53.69,53.73,44763.0,42.7798,42.8037,42.7718,42.8037,44763.0
2018-09-13 12:20:00,53.73,53.78,53.71,53.78,53601.0,42.8037,42.8435,42.7878,42.8435,53601.0
2018-09-13 12:30:00,53.78,53.79,53.74,53.74,80663.0,42.8435,42.8515,42.8117,42.8117,80663.0
2018-09-13 12:40:00,53.74,53.76,53.72,53.76,18645.0,42.8117,42.8276,42.7957,42.8276,18645.0
2018-09-13 12:50:00,53.75,53.8,53.75,53.77,28186.0,42.8196,42.8595,42.8196,42.8356,28186.0
2018-09-13 13:00:00,53.78,53.82,53.78,53.8,16107.0,42.8435,42.8754,42.8435,42.8595,16107.0
2018-09-13 13:10:00,53.8,53.81,53.74,53.76,16360.0,42.8595,42.8674,42.8117,42.8276,16360.0
2018-09-13 13:20:00,53.75,53.8,53.75,53.76,14393.0,42.8196,42.8595,42.8196,42.8276,14393.0
2018-09-13 13:30:00,53.75,53.77,53.73,53.76,17886.0,42.8196,42.8356,42.8037,42.8276,17886.0
2018-09-13 13:40:00,53.76,53.81,53.75,53.78,32653.0,42.8276,42.8674,42.8196,42.8435,32653.0
2018-09-13 13:50:00,53.78,53.8,53.74,53.75,10604.0,42.8435,42.8595,42.8117,42.8196,10604.0
2018-09-13 14:00:00,53.75,53.8,53.73,53.78,26669.0,42.8196,42.8595,42.8037,42.8435,26669.0
2018-09-13 14:10:00,53.79,53.83,53.78,53.83,35525.0,42.8515,42.8834,42.8435,42.8834,35525.0
2018-09-13 14:20:00,53.82,53.84,53.73,53.73,41099.0,42.8754,42.8913,42.8037,42.8037,41099.0
2018-09-13 14:30:00,53.73,53.75,53.72,53.73,40311.0,42.8037,42.8196,42.7957,42.8037,40311.0
2018-09-13 14:40:00,53.73,53.73,53.67,53.69,48753.0,42.8037,42.8037,42.7559,42.7718,48753.0
2018-09-13 14:50:00,53.69,53.7,53.68,53.68,70612.0,42.7718,42.7798,42.7639,42.7639,70612.0
2018-09-13 15:00:00,53.68,53.7,53.66,53.7,61792.0,42.7639,42.7798,42.7479,42.7798,61792.0
2018-09-13 15:10:00,53.7,53.71,53.68,53.69,66624.0,42.7798,42.7878,42.7639,42.7718,66624.0
2018-09-13 15:20:00,53.68,53.71,53.67,53.68,43129.0,42.7639,42.7878,42.7559,42.7639,43129.0
2018-09-13 15:30:00,53.69,53.7,53.66,53.66,46740.0,42.7718,42.7798,42.7479,42.7479,46740.0
2018-09-13 15:40:00,53.66,53.67,53.62,53.65,110079.0,42.7479,42.7559,42.7161,42.74,110079.0
2018-09-13 15:50:00,53.65,53.71,53.65,53.71,170456.0,42.74,42.7878,42.74,42.7878,170456.0
2018-09-14 09:30:00,53.53,53.64,53.23,53.23,24246.0,42.6444,42.732,42.4054,42.4054,24246.0
2018-09-14 09:40:00,53.23,53.23,53.05,53.07,19348.0,42.4054,42.4054,42.262,42.2779,19348.0
2018-09-14 09:50:00,53.06,53.08,52.87,52.88,55822.0,42.27,42.2859,42.1186,42.1266,55822.0
2018-09-14 10:00:00,52.88,52.92,52.83,52.87,29385.0,42.1266,42.1584,42.0867,42.1186,29385.0
2018-09-14 10:10:00,52.88,52.91,52.77,52.82,55304.0,42.1266,42.1505,42.0389,42.0788,55304.0
2018-09-14 10:20:00,52.81,52.88,52.81,52.87,63163.0,42.0708,42.1266,42.0708,42.1186,63163.0
2018-09-14 10:30:00,52.88,52.89,52.82,52.84,56242.0,42.1266,42.1345,42.0788,42.0947,56242.0
2018-09-14 10:40:00,52.85,52.99,52.85,52.92,48838.0,42.1027,42.2142,42.1027,42.1584,48838.0
2018-09-14 10:50:00,52.9,53.01,52.9,52.92,66409.0,42.1425,42.2301,42.1425,42.1584,66409.0
2018-09-14 11:00:00,52.93,53.07,52.92,53.03,53287.0,42.1664,42.2779,42.1584,42.2461,53287.0
2018-09-14 11:10:00,53.04,53.11,53.0,53.08,37112.0,42.254,42.3098,42.2222,42.2859,37112.0
2018-09-14 11:20:00,53.08,53.11,53.03,53.04,34569.0,42.2859,42.3098,42.2461,42.254,34569.0
2018-09-14 11:30:00,53.03,53.16,53.02,53.14,164011.0,42.2461,42.3496,42.2381,42.3337,164011.0
2018-09-14 11:40:00,53.14,53.18,53.04,53.09,30717.0,42.3337,42.3656,42.254,42.2939,30717.0
2018-09-14 11:50:00,53.09,53.15,53.05,53.14,22689.0,42.2939,42.3417,42.262,42.3337,22689.0
2018-09-14 12:00:00,53.13,53.16,53.07,53.14,74396.0,42.3257,42.3496,42.2779,42.3337,74396.0
2018-09-14 12:10:00,53.13,53.15,53.09,53.09,10441.0,42.3257,42.3417,42.2939,42.2939,10441.0
2018-09-14 12:20:00,53.1,53.13,53.08,53.11,15538.0,42.3018,42.3257,42.2859,42.3098,15538.0
2018-09-14 12:30:00,53.12,53.16,53.11,53.12,14238.0,42.3178,42.3496,42.3098,42.3178,14238.0
2018-09-14 12:40:00,53.12,53.13,53.08,53.08,9603.0,42.3178,42.3257,42.2859,42.2859,9603.0
2018-09-14 12:50:00,53.08,53.14,53.06,53.1,16744.0,42.2859,42.3337,42.27,42.3018,16744.0
2018-09-14 13:00:00,53.1,53.2,53.1,53.19,42908.0,42.3018,42.3815,42.3018,42.3735,42908.0
2018-09-14 13:10:00,53.19,53.2,53.14,53.15,19166.0,42.3735,42.3815,42.3337,42.3417,19166.0
2018-09-14 13:20:00,53.15,53.16,53.13,53.15,24270.0,42.3417,42.3496,42.3257,42.3417,24270.0
2018-09-14 13:30:00,53.15,53.15,53.1,53.11,23276.0,42.3417,42.3417,42.3018,42.3098,23276.0
2018-09-14 13:40:00,53.11,53.13,53.1,53.12,26582.0,42.3098,42.3257,42.3018,42.3178,26582.0
2018-09-14 13:50:00,53.11,53.11,53.08,53.1,9495.0,42.3098,42.3098,42.2859,42.3018,9495.0
2018-09-14 14:00:00,53.1,53.13,53.08,53.1,26734.0,42.3018,42.3257,42.2859,42.3018,26734.0
2018-09-14 14:10:00,53.1,53.1,53.02,53.04,37993.0,42.3018,42.3018,42.2381,42.254,37993.0
2018-09-14 14:20:00,53.04,53.06,53.01,53.05,12740.0,42.254,42.27,42.2301,42.262,12740.0
2018-09-14 14:30:00,53.05,53.07,53.02,53.04,17513.0,42.262,42.2779,42.2381,42.254,17513.0
2018-09-14 14:40:00,53.04,53.1,53.03,53.1,23437.0,42.254,42.3018,42.2461,42.3018,23437.0
2018-09-14 14:50:00,53.1,53.14,53.09,53.11,28733.0,42.3018,42.3337,42.2939,42.3098,28733.0
2018-09-14 15:00:00,53.11,53.15,53.1,53.14,46339.0,42.3098,42.3417,42.3018,42.3337,46339.0
2018-09-14 15:10:00,53.13,53.16,53.12,53.15,20646.0,42.3257,42.3496,42.3178,42.3417,20646.0
2018-09-14 15:20:00,53.15,53.19,53.14,53.18,25078.0,42.3417,42.3735,42.3337,42.3656,25078.0
2018-09-14 15:30:00,53.18,53.21,53.18,53.21,36295.0,42.3656,42.3895,42.3656,42.3895,36295.0
2018-09-14 15:40:00,53.21,53.3,53.2,53.3,57617.0,42.3895,42.4612,42.3815,42.4612,57617.0
2018-09-14 15:50:00,53.29,53.31,53.26,53.27,163738.0,42.4532,42.4691,42.4293,42.4373,163738.0
2018-09-17 09:30:00,53.27,53.4,53.14,53.37,59959.0,42.4373,42.5408,42.3337,42.5169,59959.0
2018-09-17 09:40:00,53.36,53.48,53.27,53.38,53987.0,42.5089,42.6045,42.4373,42.5249,53987.0
2018-09-17 09:50:00,53.39,53.52,53.31,53.5,27059.0,42.5328,42.6364,42.4691,42.6205,27059.0
2018-09-17 10:00:00,53.5,53.65,53.49,53.57,45500.0,42.6205,42.74,42.6125,42.6762,45500.0
2018-09-17 10:10:00,53.57,53.64,53.48,53.48,55385.0,42.6762,42.732,42.6045,42.6045,55385.0
2018-09-17 10:20:00,53.48,53.5,53.41,53.41,43295.0,42.6045,42.6205,42.5488,42.5488,43295.0
2018-09-17 10:30:00,53.41,53.45,53.33,53.33,30499.0,42.5488,42.5806,42.4851,42.4851,30499.0
2018-09-17 10:40:00,53.32,53.41,53.29,53.41,34481.0,42.4771,42.5488,42.4532,42.5488,34481.0
2018-09-17 10:50:00,53.41,53.41,53.29,53.34,23938.0,42.5488,42.5488,42.4532,42.493,23938.0
2018-09-17 11:00:00,53.36,53.38,53.28,53.3,16789.0,42.5089,42.5249,42.4452,42.4612,16789.0
2018-09-17 11:10:00,53.3,53.32,53.22,53.32,21330.0,42.4612,42.4771,42.3974,42.4771,21330.0
2018-09-17 11:20:00,53.33,53.33,53.27,53.28,14249.0,42.4851,42.4851,42.4373,42.4452,14249.0
2018-09-17 11:30:00,53.27,53.33,53.27,53.3,21031.0,42.4373,42.4851,42.4373,42.4612,21031.0
2018-09-17 11:40:00,53.3,53.34,53.26,53.33,18494.0,42.4612,42.493,42.4293,42.4851,18494.0
2018-09-17 11:50:00,53.33,53.36,53.31,53.32,11531.0,42.4851,42.5089,42.4691,42.4771,11531.0
2018-09-17 12:00:00,53.32,53.37,53.3,53.33,15190.0,42.4771,42.5169,42.4612,42.4851,15190.0
2018-09-17 12:10:00,53.34,53.34,53.3,53.31,11674.0,42.493,42.493,42.4612,42.4691,11674.0
2018-09-17 12:20:00,53.31,53.4,53.31,53.4,17114.0,42.4691,42.5408,42.4691,42.5408,17114.0
2018-09-17 12:30:00,53.4,53.41,53.28,53.29,21392.0,42.5408,42.5488,42.4452,42.4532,21392.0
2018-09-17 12:40:00,53.28,53.33,53.26,53.26,12063.0,42.4452,42.4851,42.4293,42.4293,12063.0
2018-09-17 12:50:00,53.26,53.3,53.24,53.27,12976.0,42.4293,42.4612,42.4134,42.4373,12976.0
2018-09-17 13:00:00,53.27,53.35,53.26,53.34,11546.0,42.4373,42.501,42.4293,42.493,11546.0
2018-09-17 13:10:00,53.33,53.36,53.31,53.32,11776.0,42.4851,42.5089,42.4691,42.4771,11776.0
2018-09-17 13:20:00,53.32,53.37,53.31,53.37,14056.0,42.4771,42.5169,42.4691,42.5169,14056.0
2018-09-17 13:30:00,53.37,53.41,53.36,53.39,22472.0,42.5169,42.5488,42.5089,42.5328,22472.0
2018-09-17 13:40:00,53.38,53.42,53.37,53.4,11826.0,42.5249,42.5567,42.5169,42.5408,11826.0
2018-09-17 13:50:00,53.4,53.4,53.31,53.34,16500.0,42.5408,42.5408,42.4691,42.493,16500.0
2018-09-17 14:00:00,53.34,53.4,53.34,53.35,14212.0,42.493,42.5408,42.493,42.501,14212.0
2018-09-17 14:10:00,53.36,53.4,53.35,53.36,22449.0,42.5089,42.5408,42.501,42.5089,22449.0
2018-09-17 14:20:00,53.36,53.39,53.33,53.39,15278.0,42.5089,42.5328,42.4851,42.5328,15278.0
2018-09-17 14:30:00,53.4,53.4,53.35,53.36,19927.0,42.5408,42.5408,42.501,42.5089,19927.0
2018-09-17 14:40:00,53.36,53.38,53.35,53.37,15876.0,42.5089,42.5249,42.501,42.5169,15876.0
2018-09-17 14:50:00,53.38,53.44,53.38,53.44,31181.0,42.5249,42.5727,42.5249,42.5727,31181.0
2018-09-17 15:00:00,53.43,53.47,53.42,53.44,50408.0,42.5647,42.5966,42.5567,42.5727,50408.0
2018-09-17 15:10:00,53.44,53.46,53.39,53.41,107126.0,42.5727,42.5886,42.5328,42.5488,107126.0
2018-09-17 15:20:00,53.41,53.44,53.39,53.44,67322.0,42.5488,42.5727,42.5328,42.5727,67322.0
2018-09-17 15:30:00,53.43,53.55,53.41,53.52,72522.0,42.5647,42.6603,42.5488,42.6364,72522.0
2018-09-17 15:40:00,53.53,53.56,53.46,53.48,86864.0,42.6444,42.6683,42.5886,42.6045,86864.0
2018-09-17 15:50:00,53.47,53.55,53.45,53.54,206660.0,42.5966,42.6603,42.5806,42.6523,206660.0
2018-09-18 09:30:00,53.25,53.5,53.12,53.2,49061.0,42.4213,42.6205,42.3178,42.3815,49061.0
2018-09-18 09:40:00,53.2,53.24,53.01,53.02,44727.0,42.3815,42.4134,42.2301,42.2381,44727.0
2018-09-18 09:50:00,53.02,53.05,52.96,53.05,21521.0,42.2381,42.262,42.1903,42.262,21521.0
2018-09-18 10:00:00,53.05,53.14,53.03,53.06,25084.0,42.262,42.3337,42.2461,42.27,25084.0
2018-09-18 10:10:00,53.07,53.07,52.88,52.96,57394.0,42.2779,42.2779,42.1266,42.1903,57394.0
2018-09-18 10:20:00,52.95,53.04,52.88,53.02,31531.0,42.1823,42.254,42.1266,42.2381,31531.0
2018-09-18 10:30:00,53.03,53.16,53.01,53.15,50033.0,42.2461,42.3496,42.2301,42.3417,50033.0
2018-09-18 10:40:00,53.13,53.19,53.11,53.16,27193.0,42.3257,42.3735,42.3098,42.3496,27193.0
2018-09-18 10:50:00,53.14,53.25,53.14,53.23,23343.0,42.3337,42.4213,42.3337,42.4054,23343.0
2018-09-18 11:00:00,53.23,53.35,53.22,53.34,20011.0,42.4054,42.501,42.3974,42.493,20011.0
2018-09-18 11:10:00,53.34,53.35,53.29,53.34,11694.0,42.493,42.501,42.4532,42.493,11694.0
2018-09-18 11:20:00,53.35,53.35,53.2,53.23,14905.0,42.501,42.501,42.3815,42.4054,14905.0
2018-09-18 11:30:00,53.22,53.27,53.18,53.18,18826.0,42.3974,42.4373,42.3656,42.3656,18826.0
2018-09-18 11:40:00,53.18,53.2,53.14,53.15,22425.0,42.3656,42.3815,42.3337,42.3417,22425.0
2018-09-18 11:50:00,53.15,53.15,53.09,53.11,25651.0,42.3417,42.3417,42.2939,42.3098,25651.0
2018-09-18 12:00:00,53.11,53.13,53.09,53.12,38221.0,42.3098,42.3257,42.2939,42.3178,38221.0
2018-09-18 12:10:00,53.12,53.12,53.09,53.11,35679.0,42.3178,42.3178,42.2939,42.3098,35679.0
2018-09-18 12:20:00,53.1,53.11,53.08,53.11,12729.0,42.3018,42.3098,42.2859,42.3098,12729.0
2018-09-18 12:30:00,53.11,53.12,53.06,53.06,13517.0,42.3098,42.3178,42.27,42.27,13517.0
2018-09-18 12:40:00,53.05,53.09,53.04,53.09,10099.0,42.262,42.2939,42.254,42.2939,10099.0
2018-09-18 12:50:00,53.09,53.12,53.08,53.09,14811.0,42.2939,42.3178,42.2859,42.2939,14811.0
2018-09-18 13:00:00,53.08,53.09,53.07,53.08,9541.0,42.2859,42.2939,42.2779,42.2859,9541.0
2018-09-18 13:10:00,53.08,53.15,53.08,53.14,18530.0,42.2859,42.3417,42.2859,42.3337,18530.0
2018-09-18 13:20:00,53.15,53.2,53.14,53.17,28640.0,42.3417,42.3815,42.3337,42.3576,28640.0
2018-09-18 13:30:00,53.17,53.19,53.11,53.12,39237.0,42.3576,42.3735,42.3098,42.3178,39237.0
2018-09-18 13:40:00,53.12,53.14,53.1,53.11,28557.0,42.3178,42.3337,42.3018,42.3098,28557.0
2018-09-18 13:50:00,53.11,53.14,53.09,53.11,16882.0,42.3098,42.3337,42.2939,42.3098,16882.0
2018-09-18 14:00:00,53.11,53.13,53.11,53.11,23528.0,42.3098,42.3257,42.3098,42.3098,23528.0
2018-09-18 14:10:00,53.11,53.11,53.08,53.08,16639.0,42.3098,42.3098,42.2859,42.2859,16639.0
2018-09-18 14:20:00,53.08,53.11,53.08,53.1,22955.0,42.2859,42.3098,42.2859,42.3018,22955.0
2018-09-18 14:30:00,53.1,53.13,53.09,53.12,41462.0,42.3018,42.3257,42.2939,42.3178,41462.0
2018-09-18 14:40:00,53.13,53.13,53.1,53.11,20703.0,42.3257,42.3257,42.3018,42.3098,20703.0
2018-09-18 14:50:00,53.11,53.2,53.1,53.18,110336.0,42.3098,42.3815,42.3018,42.3656,110336.0
2018-09-18 15:00:00,53.18,53.2,53.15,53.16,64066.0,42.3656,42.3815,42.3417,42.3496,64066.0
2018-09-18 15:10:00,53.17,53.18,53.14,53.16,61322.0,42.3576,42.3656,42.3337,42.3496,61322.0
2018-09-18 15:20:00,53.17,53.19,53.15,53.17,41212.0,42.3576,42.3735,42.3417,42.3576,41212.0
2018-09-18 15:30:00,53.17,53.18,53.12,53.15,36053.0,42.3576,42.3656,42.3178,42.3417,36053.0
2018-09-18 15:40:00,53.15,53.17,53.1,53.13,66943.0,42.3417,42.3576,42.3018,42.3257,66943.0
2018-09-18 15:50:00,53.13,53.13,53.06,53.09,240674.0,42.3257,42.3257,42.27,42.2939,240674.0
2018-09-19 09:30:00,53.19,53.21,52.78,52.93,45780.0,42.3735,42.3895,42.0469,42.1664,45780.0
2018-09-19 09:40:00,52.94,52.97,52.75,52.77,33708.0,42.1744,42.1983,42.023,42.0389,33708.0
2018-09-19 09:50:00,52.77,52.83,52.76,52.78,25386.0,42.0389,42.0867,42.031,42.0469,25386.0
2018-09-19 10:00:00,52.78,52.79,52.62,52.67,27091.0,42.0469,42.0549,41.9194,41.9593,27091.0
2018-09-19 10:10:00,52.68,52.81,52.66,52.66,139428.0,41.9672,42.0708,41.9513,41.9513,139428.0
2018-09-19 10:20:00,52.66,52.73,52.65,52.72,36227.0,41.9513,42.0071,41.9433,41.9991,36227.0
2018-09-19 10:30:00,52.71,52.72,52.47,52.48,54371.0,41.9911,41.9991,41.7999,41.8079,54371.0
2018-09-19 10:40:00,52.47,52.61,52.47,52.47,23511.0,41.7999,41.9115,41.7999,41.7999,23511.0
2018-09-19 10:50:00,52.47,52.55,52.43,52.47,16094.0,41.7999,41.8637,41.7681,41.7999,16094.0
2018-09-19 11:00:00,52.46,52.52,52.35,52.36,31019.0,41.792,41.8398,41.7043,41.7123,31019.0
2018-09-19 11:10:00,52.36,52.37,52.26,52.33,40262.0,41.7123,41.7203,41.6326,41.6884,40262.0
2018-09-19 11:20:00,52.32,52.32,52.17,52.17,35019.0,41.6804,41.6804,41.5609,41.5609,35019.0
2018-09-19 11:30:00,52.17,52.19,52.04,52.04,47292.0,41.5609,41.5769,41.4574,41.4574,47292.0
2018-09-19 11:40:00,52.05,52.15,52.04,52.13,30980.0,41.4653,41.545,41.4574,41.5291,30980.0
2018-09-19 11:50:00,52.13,52.16,52.05,52.11,28845.0,41.5291,41.553,41.4653,41.5131,28845.0
2018-09-19 12:00:00,52.12,52.14,52.07,52.07,23855.0,41.5211,41.537,41.4813,41.4813,23855.0
2018-09-19 12:10:00,52.07,52.11,52.05,52.08,39756.0,41.4813,41.5131,41.4653,41.4892,39756.0
2018-09-19 12:20:00,52.08,52.12,52.05,52.05,17648.0,41.4892,41.5211,41.4653,41.4653,17648.0
2018-09-19 12:30:00,52.04,52.05,52.0,52.0,18096.0,41.4574,41.4653,41.4255,41.4255,18096.0
2018-09-19 12:40:00,52.01,52.02,51.98,51.99,20385.0,41.4335,41.4414,41.4096,41.4175,20385.0
2018-09-19 12:50:00,51.99,52.03,51.99,52.01,30053.0,41.4175,41.4494,41.4175,41.4335,30053.0
2018-09-19 13:00:00,52.0,52.01,51.87,51.87,61391.0,41.4255,41.4335,41.3219,41.3219,61391.0
2018-09-19 13:10:00,51.86,51.9,51.82,51.83,28871.0,41.314,41.3458,41.2821,41.2901,28871.0
2018-09-19 13:20:00,51.84,51.86,51.79,51.82,36884.0,41.298,41.314,41.2582,41.2821,36884.0
2018-09-19 13:30:00,51.82,51.85,51.76,51.78,37703.0,41.2821,41.306,41.2343,41.2503,37703.0
2018-09-19 13:40:00,51.77,51.78,51.71,51.71,62415.0,41.2423,41.2503,41.1945,41.1945,62415.0
2018-09-19 13:50:00,51.7,51.74,51.66,51.68,58332.0,41.1865,41.2184,41.1547,41.1706,58332.0
2018-09-19 14:00:00,51.68,51.74,51.64,51.65,93246.0,41.1706,41.2184,41.1387,41.1467,93246.0
2018-09-19 14:10:00,51.65,51.73,51.65,51.73,64416.0,41.1467,41.2104,41.1467,41.2104,64416.0
2018-09-19 14:20:00,51.73,51.75,51.69,51.7,47476.0,41.2104,41.2264,41.1786,41.1865,47476.0
2018-09-19 14:30:00,51.7,51.75,51.67,51.69,25063.0,41.1865,41.2264,41.1626,41.1786,25063.0
2018-09-19 14:40:00,51.69,51.7,51.59,51.68,60601.0,41.1786,41.1865,41.0989,41.1706,60601.0
2018-09-19 14:50:00,51.68,51.71,51.66,51.7,42390.0,41.1706,41.1945,41.1547,41.1865,42390.0
2018-09-19 15:00:00,51.71,51.79,51.67,51.78,20733.0,41.1945,41.2582,41.1626,41.2503,20733.0
2018-09-19 15:10:00,51.78,51.91,51.78,51.88,36099.0,41.2503,41.3538,41.2503,41.3299,36099.0
2018-09-19 15:20:00,51.88,51.95,51.88,51.9,54781.0,41.3299,41.3857,41.3299,41.3458,54781.0
2018-09-19 15:30:00,51.91,51.92,51.85,51.89,54035.0,41.3538,41.3618,41.306,41.3379,54035.0
2018-09-19 15:40:00,51.88,51.88,51.81,51.86,69677.0,41.3299,41.3299,41.2742,41.314,69677.0
2018-09-19 15:50:00,51.86,51.94,51.85,51.91,183156.0,41.314,41.3777,41.306,41.3538,183156.0
2018-09-20 09:30:00,51.93,51.93,51.39,51.65,89503.0,41.3697,41.3697,40.9396,41.1467,89503.0
2018-09-20 09:40:00,51.66,51.73,51.57,51.58,70033.0,41.1547,41.2104,41.083,41.0909,70033.0
2018-09-20 09:50:00,51.58,51.58,51.45,51.54,53395.0,41.0909,41.0909,40.9874,41.0591,53395.0
2018-09-20 10:00:00,51.52,51.54,51.36,51.51,59524.0,41.0431,41.0591,40.9157,41.0352,59524.0
2018-09-20 10:10:00,51.5,51.51,51.37,51.37,34793.0,41.0272,41.0352,40.9236,40.9236,34793.0
2018-09-20 10:20:00,51.37,51.6,51.37,51.6,38069.0,40.9236,41.1069,40.9236,41.1069,38069.0
2018-09-20 10:30:00,51.59,51.84,51.59,51.84,42384.0,41.0989,41.298,41.0989,41.298,42384.0
2018-09-20 10:40:00,51.84,51.84,51.67,51.69,20579.0,41.298,41.298,41.1626,41.1786,20579.0
2018-09-20 10:50:00,51.69,51.85,51.69,51.84,72056.0,41.1786,41.306,41.1786,41.298,72056.0
2018-09-20 11:00:00,51.83,51.96,51.83,51.9,85249.0,41.2901,41.3936,41.2901,41.3458,85249.0
2018-09-20 11:10:00,51.9,51.95,51.88,51.93,26835.0,41.3458,41.3857,41.3299,41.3697,26835.0
2018-09-20 11:20:00,51.95,51.98,51.89,51.93,40163.0,41.3857,41.4096,41.3379,41.3697,40163.0
2018-09-20 11:30:00,51.92,51.94,51.86,51.92,24265.0,41.3618,41.3777,41.314,41.3618,24265.0
2018-09-20 11:40:00,51.92,51.93,51.85,51.92,20667.0,41.3618,41.3697,41.306,41.3618,20667.0
2018-09-20 11:50:00,51.92,51.96,51.87,51.95,35046.0,41.3618,41.3936,41.3219,41.3857,35046.0
2018-09-20 12:00:00,51.96,52.07,51.95,52.06,24248.0,41.3936,41.4813,41.3857,41.4733,24248.0
2018-09-20 12:10:00,52.05,52.09,52.02,52.06,26898.0,41.4653,41.4972,41.4414,41.4733,26898.0
2018-09-20 12:20:00,52.06,52.1,52.03,52.1,22142.0,41.4733,41.5052,41.4494,41.5052,22142.0
2018-09-20 12:30:00,52.09,52.13,52.02,52.03,29352.0,41.4972,41.5291,41.4414,41.4494,29352.0
2018-09-20 12:40:00,52.03,52.1,52.02,52.09,38704.0,41.4494,41.5052,41.4414,41.4972,38704.0
2018-09-20 12:50:00,52.09,52.11,52.04,52.08,15708.0,41.4972,41.5131,41.4574,41.4892,15708.0
2018-09-20 13:00:00,52.08,52.12,52.07,52.11,15778.0,41.4892,41.5211,41.4813,41.5131,15778.0
2018-09-20 13:10:00,52.11,52.18,52.11,52.14,29748.0,41.5131,41.5689,41.5131,41.537,29748.0
2018-09-20 13:20:00,52.15,52.21,52.14,52.18,25644.0,41.545,41.5928,41.537,41.5689,25644.0
2018-09-20 13:30:00,52.17,52.18,52.1,52.13,41899.0,41.5609,41.5689,41.5052,41.5291,41899.0
2018-09-20 13:40:00,52.14,52.14,52.03,52.04,38933.0,41.537,41.537,41.4494,41.4574,38933.0
2018-09-20 13:50:00,52.05,52.05,52.01,52.03,69354.0,41.4653,41.4653,41.4335,41.4494,69354.0
2018-09-20 14:00:00,52.03,52.09,52.02,52.06,35779.0,41.4494,41.4972,41.4414,41.4733,35779.0
2018-09-20 14:10:00,52.06,52.11,52.03,52.08,25609.0,41.4733,41.5131,41.4494,41.4892,25609.0
2018-09-20 14:20:00,52.08,52.1,52.06,52.07,41817.0,41.4892,41.5052,41.4733,41.4813,41817.0
2018-09-20 14:30:00,52.06,52.14,52.06,52.11,22145.0,41.4733,41.537,41.4733,41.5131,22145.0
2018-09-20 14:40:00,52.11,52.13,52.08,52.13,19769.0,41.5131,41.5291,41.4892,41.5291,19769.0
2018-09-20 14:50:00,52.13,52.17,52.11,52.15,18816.0,41.5291,41.5609,41.5131,41.545,18816.0
2018-09-20 15:00:00,52.15,52.18,52.13,52.17,27234.0,41.545,41.5689,41.5291,41.5609,27234.0
2018-09-20 15:10:00,52.17,52.24,52.17,52.24,36419.0,41.5609,41.6167,41.5609,41.6167,36419.0
2018-09-20 15:20:00,52.24,52.24,52.18,52.2,24496.0,41.6167,41.6167,41.5689,41.5848,24496.0
2018-09-20 15:30:00,52.21,52.24,52.18,52.22,43525.0,41.5928,41.6167,41.5689,41.6008,43525.0
2018-09-20 15:40:00,52.22,52.22,52.19,52.22,56566.0,41.6008,41.6008,41.5769,41.6008,56566.0
2018-09-20 15:50:00,52.22,52.25,52.18,52.2,205414.0,41.6008,41.6247,41.5689,41.5848,205414.0
2018-09-21 09:30:00,52.04,52.23,51.75,51.76,1364150.0,41.4574,41.6087,41.2264,41.2343,1364150.0
2018-09-21 09:40:00,51.75,51.92,51.69,51.89,45314.0,41.2264,41.3618,41.1786,41.3379,45314.0
2018-09-21 09:50:00,51.88,52.07,51.87,52.05,21649.0,41.3299,41.4813,41.3219,41.4653,21649.0
2018-09-21 10:00:00,52.02,52.12,51.98,52.06,63396.0,41.4414,41.5211,41.4096,41.4733,63396.0
2018-09-21 10:10:00,52.05,52.14,52.02,52.12,33630.0,41.4653,41.537,41.4414,41.5211,33630.0
2018-09-21 10:20:00,52.11,52.2,52.1,52.19,32659.0,41.5131,41.5848,41.5052,41.5769,32659.0
2018-09-21 10:30:00,52.21,52.28,52.17,52.17,32078.0,41.5928,41.6486,41.5609,41.5609,32078.0
2018-09-21 10:40:00,52.17,52.18,52.09,52.15,27181.0,41.5609,41.5689,41.4972,41.545,27181.0
2018-09-21 10:50:00,52.15,52.19,52.08,52.16,39191.0,41.545,41.5769,41.4892,41.553,39191.0
2018-09-21 11:00:00,52.16,52.2,52.09,52.1,38395.0,41.553,41.5848,41.4972,41.5052,38395.0
2018-09-21 11:10:00,52.09,52.09,52.03,52.07,17113.0,41.4972,41.4972,41.4494,41.4813,17113.0
2018-09-21 11:20:00,52.07,52.1,51.96,51.97,21489.0,41.4813,41.5052,41.3936,41.4016,21489.0
2018-09-21 11:30:00,51.96,52.0,51.92,51.99,29897.0,41.3936,41.4255,41.3618,41.4175,29897.0
2018-09-21 11:40:00,51.99,52.03,51.96,52.03,21353.0,41.4175,41.4494,41.3936,41.4494,21353.0
2018-09-21 11:50:00,52.02,52.09,51.98,52.08,18125.0,41.4414,41.4972,41.4096,41.4892,18125.0
2018-09-21 12:00:00,52.08,52.14,52.07,52.12,19023.0,41.4892,41.537,41.4813,41.5211,19023.0
2018-09-21 12:10:00,52.11,52.17,52.09,52.15,18818.0,41.5131,41.5609,41.4972,41.545,18818.0
2018-09-21 12:20:00,52.14,52.17,52.11,52.16,50574.0,41.537,41.5609,41.5131,41.553,50574.0
2018-09-21 12:30:00,52.16,52.18,52.13,52.15,33340.0,41.553,41.5689,41.5291,41.545,33340.0
2018-09-21 12:40:00,52.14,52.15,52.09,52.1,11804.0,41.537,41.545,41.4972,41.5052,11804.0
2018-09-21 12:50:00,52.1,52.15,52.1,52.11,9771.0,41.5052,41.545,41.5052,41.5131,9771.0
2018-09-21 13:00:00,52.11,52.14,52.09,52.13,11606.0,41.5131,41.537,41.4972,41.5291,11606.0
2018-09-21 13:10:00,52.12,52.16,52.12,52.14,8260.0,41.5211,41.553,41.5211,41.537,8260.0
2018-09-21 13:20:00,52.14,52.18,52.14,52.15,22381.0,41.537,41.5689,41.537,41.545,22381.0
2018-09-21 13:30:00,52.15,52.16,52.11,52.13,13410.0,41.545,41.553,41.5131,41.5291,13410.0
2018-09-21 13:40:00,52.14,52.2,52.14,52.19,41856.0,41.537,41.5848,41.537,41.5769,41856.0
2018-09-21 13:50:00,52.2,52.21,52.17,52.19,38001.0,41.5848,41.5928,41.5609,41.5769,38001.0
2018-09-21 14:00:00,52.19,52.23,52.17,52.2,29711.0,41.5769,41.6087,41.5609,41.5848,29711.0
2018-09-21 14:10:00,52.2,52.23,52.17,52.2,23498.0,41.5848,41.6087,41.5609,41.5848,23498.0
2018-09-21 14:20:00,52.21,52.22,52.19,52.2,15065.0,41.5928,41.6008,41.5769,41.5848,15065.0
2018-09-21 14:30:00,52.2,52.23,52.19,52.21,15037.0,41.5848,41.6087,41.5769,41.5928,15037.0
2018-09-21 14:40:00,52.21,52.26,52.21,52.22,15909.0,41.5928,41.6326,41.5928,41.6008,15909.0
2018-09-21 14:50:00,52.21,52.28,52.2,52.23,18015.0,41.5928,41.6486,41.5848,41.6087,18015.0
2018-09-21 15:00:00,52.24,52.34,52.23,52.34,20600.0,41.6167,41.6964,41.6087,41.6964,20600.0
2018-09-21 15:10:00,52.35,52.37,52.31,52.33,27098.0,41.7043,41.7203,41.6725,41.6884,27098.0
2018-09-21 15:20:00,52.33,52.41,52.32,52.4,22141.0,41.6884,41.7521,41.6804,41.7442,22141.0
2018-09-21 15:30:00,52.4,52.43,52.35,52.4,43687.0,41.7442,41.7681,41.7043,41.7442,43687.0
2018-09-21 15:40:00,52.39,52.42,52.26,52.27,76381.0,41.7362,41.7601,41.6326,41.6406,76381.0
2018-09-21 15:50:00,52.27,52.3,52.14,52.14,257465.0,41.6406,41.6645,41.537,41.537,257465.0
2018-09-24 09:30:00,52.24,52.34,52.03,52.22,59524.0,41.6167,41.6964,41.4494,41.6008,59524.0
2018-09-24 09:40:00,52.18,52.24,52.05,52.18,35274.0,41.5689,41.6167,41.4653,41.5689,35274.0
2018-09-24 09:50:00,52.18,52.2,52.09,52.1,29054.0,41.5689,41.5848,41.4972,41.5052,29054.0
2018-09-24 10:00:00,52.09,52.26,52.09,52.19,38785.0,41.4972,41.6326,41.4972,41.5769,38785.0
2018-09-24 10:10:00,52.15,52.23,52.12,52.22,74234.0,41.545,41.6087,41.5211,41.6008,74234.0
2018-09-24 10:20:00,52.22,52.27,52.18,52.18,36839.0,41.6008,41.6406,41.5689,41.5689,36839.0
2018-09-24 10:30:00,52.18,52.21,52.08,52.14,25658.0,41.5689,41.5928,41.4892,41.537,25658.0
2018-09-24 10:40:00,52.15,52.2,52.12,52.18,24893.0,41.545,41.5848,41.5211,41.5689,24893.0
2018-09-24 10:50:00,52.18,52.18,52.07,52.15,20707.0,41.5689,41.5689,41.4813,41.545,20707.0
2018-09-24 11:00:00,52.15,52.2,52.13,52.19,20769.0,41.545,41.5848,41.5291,41.5769,20769.0
2018-09-24 11:10:00,52.19,52.2,52.02,52.04,20757.0,41.5769,41.5848,41.4414,41.4574,20757.0
2018-09-24 11:20:00,52.04,52.04,51.97,52.0,18920.0,41.4574,41.4574,41.4016,41.4255,18920.0
2018-09-24 11:30:00,52.0,52.05,52.0,52.03,12720.0,41.4255,41.4653,41.4255,41.4494,12720.0
2018-09-24 11:40:00,52.03,52.03,51.97,52.0,11997.0,41.4494,41.4494,41.4016,41.4255,11997.0
2018-09-24 11:50:00,52.0,52.01,51.95,51.98,20819.0,41.4255,41.4335,41.3857,41.4096,20819.0
2018-09-24 12:00:00,51.98,52.07,51.97,52.06,16426.0,41.4096,41.4813,41.4016,41.4733,16426.0
2018-09-24 12:10:00,52.05,52.12,52.05,52.09,15721.0,41.4653,41.5211,41.4653,41.4972,15721.0
2018-09-24 12:20:00,52.09,52.14,52.08,52.13,13809.0,41.4972,41.537,41.4892,41.5291,13809.0
2018-09-24 12:30:00,52.13,52.14,52.07,52.08,11582.0,41.5291,41.537,41.4813,41.4892,11582.0
2018-09-24 12:40:00,52.08,52.13,52.08,52.13,13645.0,41.4892,41.5291,41.4892,41.5291,13645.0
2018-09-24 12:50:00,52.12,52.2,52.11,52.18,19698.0,41.5211,41.5848,41.5131,41.5689,19698.0
2018-09-24 13:00:00,52.17,52.18,52.1,52.1,18011.0,41.5609,41.5689,41.5052,41.5052,18011.0
2018-09-24 13:10:00,52.1,52.13,52.08,52.08,30617.0,41.5052,41.5291,41.4892,41.4892,30617.0
2018-09-24 13:20:00,52.09,52.17,52.08,52.15,19658.0,41.4972,41.5609,41.4892,41.545,19658.0
2018-09-24 13:30:00,52.14,52.17,52.09,52.1,22584.0,41.537,41.5609,41.4972,41.5052,22584.0
2018-09-24 13:40:00,52.09,52.1,52.06,52.08,28672.0,41.4972,41.5052,41.4733,41.4892,28672.0
2018-09-24 13:50:00,52.09,52.11,52.04,52.08,79193.0,41.4972,41.5131,41.4574,41.4892,79193.0
2018-09-24 14:00:00,52.09,52.11,52.05,52.08,50101.0,41.4972,41.5131,41.4653,41.4892,50101.0
2018-09-24 14:10:00,52.08,52.17,52.07,52.15,30986.0,41.4892,41.5609,41.4813,41.545,30986.0
2018-09-24 14:20:00,52.15,52.15,52.09,52.12,29526.0,41.545,41.545,41.4972,41.5211,29526.0
2018-09-24 14:30:00,52.12,52.12,52.05,52.12,31291.0,41.5211,41.5211,41.4653,41.5211,31291.0
2018-09-24 14:40:00,52.11,52.11,52.08,52.09,13332.0,41.5131,41.5131,41.4892,41.4972,13332.0
2018-09-24 14:50:00,52.08,52.12,52.08,52.11,19248.0,41.4892,41.5211,41.4892,41.5131,19248.0
2018-09-24 15:00:00,52.11,52.13,52.05,52.06,22535.0,41.5131,41.5291,41.4653,41.4733,22535.0
2018-09-24 15:10:00,52.06,52.13,52.05,52.09,38891.0,41.4733,41.5291,41.4653,41.4972,38891.0
2018-09-24 15:20:00,52.1,52.11,52.05,52.05,48833.0,41.5052,41.5131,41.4653,41.4653,48833.0
2018-09-24 15:30:00,52.05,52.1,52.04,52.1,42699.0,41.4653,41.5052,41.4574,41.5052,42699.0
2018-09-24 15:40:00,52.1,52.11,52.05,52.05,62023.0,41.5052,41.5131,41.4653,41.4653,62023.0
2018-09-24 15:50:00,52.05,52.07,52.04,52.05,147873.0,41.4653,41.4813,41.4574,41.4653,147873.0
2018-09-25 09:30:00,51.97,51.98,51.7,51.7,48596.0,41.4016,41.4096,41.1865,41.1865,48596.0
2018-09-25 09:40:00,51.71,51.73,51.61,51.63,37960.0,41.1945,41.2104,41.1148,41.1308,37960.0
2018-09-25 09:50:00,51.64,51.64,51.52,51.6,23452.0,41.1387,41.1387,41.0431,41.1069,23452.0
2018-09-25 10:00:00,51.62,51.66,51.6,51.66,39349.0,41.1228,41.1547,41.1069,41.1547,39349.0
2018-09-25 10:10:00,51.66,51.67,51.5,51.51,20993.0,41.1547,41.1626,41.0272,41.0352,20993.0
2018-09-25 10:20:00,51.51,51.54,51.47,51.51,31616.0,41.0352,41.0591,41.0033,41.0352,31616.0
2018-09-25 10:30:00,51.5,51.51,51.48,51.49,15276.0,41.0272,41.0352,41.0113,41.0192,15276.0
2018-09-25 10:40:00,51.49,51.54,51.42,51.52,108171.0,41.0192,41.0591,40.9635,41.0431,108171.0
2018-09-25 10:50:00,51.52,51.56,51.49,51.53,32638.0,41.0431,41.075,41.0192,41.0511,32638.0
2018-09-25 11:00:00,51.53,51.55,51.42,51.43,30024.0,41.0511,41.067,40.9635,40.9714,30024.0
2018-09-25 11:10:00,51.44,51.44,51.34,51.4,19412.0,40.9794,40.9794,40.8997,40.9475,19412.0
2018-09-25 11:20:00,51.41,51.41,51.3,51.32,20172.0,40.9555,40.9555,40.8679,40.8838,20172.0
2018-09-25 11:30:00,51.31,51.31,51.24,51.25,29320.0,40.8758,40.8758,40.8201,40.828,29320.0
2018-09-25 11:40:00,51.26,51.26,51.22,51.22,21443.0,40.836,40.836,40.8041,40.8041,21443.0
2018-09-25 11:50:00,51.22,51.25,51.18,51.22,26061.0,40.8041,40.828,40.7723,40.8041,26061.0
2018-09-25 12:00:00,51.23,51.23,51.13,51.14,18536.0,40.8121,40.8121,40.7324,40.7404,18536.0
2018-09-25 12:10:00,51.13,51.13,51.07,51.13,14085.0,40.7324,40.7324,40.6846,40.7324,14085.0
2018-09-25 12:20:00,51.13,51.14,51.02,51.02,25242.0,40.7324,40.7404,40.6448,40.6448,25242.0
2018-09-25 12:30:00,51.02,51.06,50.97,51.02,33379.0,40.6448,40.6767,40.605,40.6448,33379.0
2018-09-25 12:40:00,51.02,51.02,50.97,50.98,44900.0,40.6448,40.6448,40.605,40.6129,44900.0
2018-09-25 12:50:00,51.0,51.07,50.99,51.03,12043.0,40.6289,40.6846,40.6209,40.6528,12043.0
2018-09-25 13:00:00,51.03,51.06,51.03,51.06,10382.0,40.6528,40.6767,40.6528,40.6767,10382.0
2018-09-25 13:10:00,51.06,51.12,51.05,51.11,22985.0,40.6767,40.7245,40.6687,40.7165,22985.0
2018-09-25 13:20:00,51.1,51.16,51.1,51.15,10690.0,40.7085,40.7563,40.7085,40.7484,10690.0
2018-09-25 13:30:00,51.15,51.16,51.09,51.12,15125.0,40.7484,40.7563,40.7006,40.7245,15125.0
2018-09-25 13:40:00,51.12,51.18,51.11,51.18,12600.0,40.7245,40.7723,40.7165,40.7723,12600.0
2018-09-25 13:50:00,51.18,51.24,51.16,51.23,13632.0,40.7723,40.8201,40.7563,40.8121,13632.0
2018-09-25 14:00:00,51.23,51.23,51.19,51.2,14612.0,40.8121,40.8121,40.7802,40.7882,14612.0
2018-09-25 14:10:00,51.2,51.21,51.17,51.21,18749.0,40.7882,40.7962,40.7643,40.7962,18749.0
2018-09-25 14:20:00,51.21,51.21,51.16,51.17,23051.0,40.7962,40.7962,40.7563,40.7643,23051.0
2018-09-25 14:30:00,51.17,51.18,51.14,51.16,12826.0,40.7643,40.7723,40.7404,40.7563,12826.0
2018-09-25 14:40:00,51.16,51.17,51.13,51.13,8784.0,40.7563,40.7643,40.7324,40.7324,8784.0
2018-09-25 14:50:00,51.13,51.14,51.1,51.13,19376.0,40.7324,40.7404,40.7085,40.7324,19376.0
2018-09-25 15:00:00,51.13,51.16,51.12,51.16,18504.0,40.7324,40.7563,40.7245,40.7563,18504.0
2018-09-25 15:10:00,51.15,51.15,51.13,51.14,13361.0,40.7484,40.7484,40.7324,40.7404,13361.0
2018-09-25 15:20:00,51.15,51.15,51.1,51.12,25808.0,40.7484,40.7484,40.7085,40.7245,25808.0
2018-09-25 15:30:00,51.12,51.22,51.11,51.12,60449.0,40.7245,40.8041,40.7165,40.7245,60449.0
2018-09-25 15:40:00,51.12,51.2,51.11,51.18,53695.0,40.7245,40.7882,40.7165,40.7723,53695.0
2018-09-25 15:50:00,51.18,51.22,51.16,51.21,192367.0,40.7723,40.8041,40.7563,40.7962,192367.0
2018-09-26 09:30:00,51.36,51.53,51.19,51.29,48261.0,40.9157,41.0511,40.7802,40.8599,48261.0
2018-09-26 09:40:00,51.29,51.29,51.06,51.1,29928.0,40.8599,40.8599,40.6767,40.7085,29928.0
2018-09-26 09:50:00,51.1,51.27,51.09,51.21,34203.0,40.7085,40.844,40.7006,40.7962,34203.0
2018-09-26 10:00:00,51.21,51.25,51.12,51.14,25118.0,40.7962,40.828,40.7245,40.7404,25118.0
2018-09-26 10:10:00,51.14,51.23,51.08,51.08,37332.0,40.7404,40.8121,40.6926,40.6926,37332.0
2018-09-26 10:20:00,51.08,51.09,50.99,51.05,32383.0,40.6926,40.7006,40.6209,40.6687,32383.0
2018-09-26 10:30:00,51.04,51.1,51.0,51.03,70849.0,40.6607,40.7085,40.6289,40.6528,70849.0
2018-09-26 10:40:00,51.02,51.04,50.9,50.99,96040.0,40.6448,40.6607,40.5492,40.6209,96040.0
2018-09-26 10:50:00,50.99,51.0,50.9,50.97,21560.0,40.6209,40.6289,40.5492,40.605,21560.0
2018-09-26 11:00:00,50.97,51.04,50.95,51.02,37163.0,40.605,40.6607,40.589,40.6448,37163.0
2018-09-26 11:10:00,51.01,51.04,50.95,50.95,32477.0,40.6368,40.6607,40.589,40.589,32477.0
2018-09-26 11:20:00,50.95,51.04,50.93,51.03,63445.0,40.589,40.6607,40.5731,40.6528,63445.0
2018-09-26 11:30:00,51.02,51.07,50.99,51.04,32214.0,40.6448,40.6846,40.6209,40.6607,32214.0
2018-09-26 11:40:00,51.05,51.15,51.05,51.11,21529.0,40.6687,40.7484,40.6687,40.7165,21529.0
2018-09-26 11:50:00,51.12,51.16,51.08,51.11,62619.0,40.7245,40.7563,40.6926,40.7165,62619.0
2018-09-26 12:00:00,51.11,51.13,51.07,51.09,27636.0,40.7165,40.7324,40.6846,40.7006,27636.0
2018-09-26 12:10:00,51.09,51.1,51.06,51.08,29046.0,40.7006,40.7085,40.6767,40.6926,29046.0
2018-09-26 12:20:00,51.08,51.1,51.06,51.07,39682.0,40.6926,40.7085,40.6767,40.6846,39682.0
2018-09-26 12:30:00,51.07,51.09,51.03,51.08,29485.0,40.6846,40.7006,40.6528,40.6926,29485.0
2018-09-26 12:40:00,51.08,51.1,51.06,51.07,10814.0,40.6926,40.7085,40.6767,40.6846,10814.0
2018-09-26 12:50:00,51.08,51.1,51.07,51.09,13936.0,40.6926,40.7085,40.6846,40.7006,13936.0
2018-09-26 13:00:00,51.09,51.1,51.06,51.1,15647.0,40.7006,40.7085,40.6767,40.7085,15647.0
2018-09-26 13:10:00,51.1,51.12,51.05,51.1,22245.0,40.7085,40.7245,40.6687,40.7085,22245.0
2018-09-26 13:20:00,51.09,51.1,51.05,51.05,16201.0,40.7006,40.7085,40.6687,40.6687,16201.0
2018-09-26 13:30:00,51.06,51.1,51.05,51.1,14461.0,40.6767,40.7085,40.6687,40.7085,14461.0
2018-09-26 13:40:00,51.1,51.11,51.05,51.07,17794.0,40.7085,40.7165,40.6687,40.6846,17794.0
2018-09-26 13:50:00,51.06,51.07,51.0,51.02,18890.0,40.6767,40.6846,40.6289,40.6448,18890.0
2018-09-26 14:00:00,51.03,51.25,51.03,51.08,38934.0,40.6528,40.828,40.6528,40.6926,38934.0
2018-09-26 14:10:00,51.09,51.1,50.99,51.07,30029.0,40.7006,40.7085,40.6209,40.6846,30029.0
2018-09-26 14:20:00,51.07,51.1,51.01,51.06,20316.0,40.6846,40.7085,40.6368,40.6767,20316.0
2018-09-26 14:30:00,51.06,51.11,50.98,50.98,19504.0,40.6767,40.7165,40.6129,40.6129,19504.0
2018-09-26 14:40:00,50.98,50.99,50.93,50.94,23892.0,40.6129,40.6209,40.5731,40.5811,23892.0
2018-09-26 14:50:00,50.93,50.98,50.89,50.98,20671.0,40.5731,40.6129,40.5412,40.6129,20671.0
2018-09-26 15:00:00,50.97,51.03,50.95,51.03,22315.0,40.605,40.6528,40.589,40.6528,22315.0
2018-09-26 15:10:00,51.03,51.04,50.98,50.98,27599.0,40.6528,40.6607,40.6129,40.6129,27599.0
2018-09-26 15:20:00,50.98,50.99,50.93,50.95,26016.0,40.6129,40.6209,40.5731,40.589,26016.0
2018-09-26 15:30:00,50.96,50.96,50.86,50.87,41753.0,40.597,40.597,40.5173,40.5253,41753.0
2018-09-26 15:40:00,50.87,50.9,50.76,50.79,82145.0,40.5253,40.5492,40.4377,40.4616,82145.0
2018-09-26 15:50:00,50.79,50.82,50.65,50.68,197775.0,40.4616,40.4855,40.35,40.3739,197775.0
2018-09-27 09:30:00,50.71,50.96,50.66,50.96,60484.0,40.3978,40.597,40.358,40.597,60484.0
2018-09-27 09:40:00,50.95,51.18,50.93,51.15,35436.0,40.589,40.7723,40.5731,40.7484,35436.0
2018-09-27 09:50:00,51.14,51.37,51.09,51.33,205501.0,40.7404,40.9236,40.7006,40.8918,205501.0
2018-09-27 10:00:00,51.32,51.49,51.32,51.41,52623.0,40.8838,41.0192,40.8838,40.9555,52623.0
2018-09-27 10:10:00,51.42,51.75,51.38,51.69,144776.0,40.9635,41.2264,40.9316,41.1786,144776.0
2018-09-27 10:20:00,51.68,51.69,51.49,51.55,101321.0,41.1706,41.1786,41.0192,41.067,101321.0
2018-09-27 10:30:00,51.56,51.65,51.54,51.64,59581.0,41.075,41.1467,41.0591,41.1387,59581.0
2018-09-27 10:40:00,51.65,51.7,51.58,51.6,74009.0,41.1467,41.1865,41.0909,41.1069,74009.0
2018-09-27 10:50:00,51.59,51.7,51.58,51.7,65502.0,41.0989,41.1865,41.0909,41.1865,65502.0
2018-09-27 11:00:00,51.69,51.7,51.58,51.59,103711.0,41.1786,41.1865,41.0909,41.0989,103711.0
2018-09-27 11:10:00,51.58,51.62,51.53,51.55,33677.0,41.0909,41.1228,41.0511,41.067,33677.0
2018-09-27 11:20:00,51.55,51.61,51.52,51.55,34773.0,41.067,41.1148,41.0431,41.067,34773.0
2018-09-27 11:30:00,51.55,51.55,51.5,51.5,35275.0,41.067,41.067,41.0272,41.0272,35275.0
2018-09-27 11:40:00,51.49,51.5,51.45,51.46,20383.0,41.0192,41.0272,40.9874,40.9953,20383.0
2018-09-27 11:50:00,51.46,51.51,51.43,51.51,27341.0,40.9953,41.0352,40.9714,41.0352,27341.0
2018-09-27 12:00:00,51.5,51.57,51.5,51.52,76652.0,41.0272,41.083,41.0272,41.0431,76652.0
2018-09-27 12:10:00,51.53,51.68,51.53,51.66,65520.0,41.0511,41.1706,41.0511,41.1547,65520.0
2018-09-27 12:20:00,51.67,51.67,51.51,51.55,28429.0,41.1626,41.1626,41.0352,41.067,28429.0
2018-09-27 12:30:00,51.55,51.56,51.48,51.48,35697.0,41.067,41.075,41.0113,41.0113,35697.0
2018-09-27 12:40:00,51.48,51.51,51.46,51.48,37447.0,41.0113,41.0352,40.9953,41.0113,37447.0
2018-09-27 12:50:00,51.48,51.52,51.48,51.51,12280.0,41.0113,41.0431,41.0113,41.0352,12280.0
2018-09-27 13:00:00,51.51,51.51,51.46,51.47,22384.0,41.0352,41.0352,40.9953,41.0033,22384.0
2018-09-27 13:10:00,51.47,51.53,51.47,51.51,11092.0,41.0033,41.0511,41.0033,41.0352,11092.0
2018-09-27 13:20:00,51.51,51.55,51.49,51.5,22153.0,41.0352,41.067,41.0192,41.0272,22153.0
2018-09-27 13:30:00,51.5,51.55,51.47,51.55,18288.0,41.0272,41.067,41.0033,41.067,18288.0
2018-09-27 13:40:00,51.54,51.56,51.51,51.56,10853.0,41.0591,41.075,41.0352,41.075,10853.0
2018-09-27 13:50:00,51.59,51.6,51.5,51.51,21742.0,41.0989,41.1069,41.0272,41.0352,21742.0
2018-09-27 14:00:00,51.51,51.53,51.49,51.5,30077.0,41.0352,41.0511,41.0192,41.0272,30077.0
2018-09-27 14:10:00,51.49,51.53,51.48,51.5,24443.0,41.0192,41.0511,41.0113,41.0272,24443.0
2018-09-27 14:20:00,51.5,51.51,51.48,51.5,18601.0,41.0272,41.0352,41.0113,41.0272,18601.0
2018-09-27 14:30:00,51.5,51.52,51.49,51.51,19206.0,41.0272,41.0431,41.0192,41.0352,19206.0
2018-09-27 14:40:00,51.5,51.5,51.46,51.49,32562.0,41.0272,41.0272,40.9953,41.0192,32562.0
2018-09-27 14:50:00,51.5,51.5,51.43,51.43,22192.0,41.0272,41.0272,40.9714,40.9714,22192.0
2018-09-27 15:00:00,51.42,51.43,51.33,51.33,36985.0,40.9635,40.9714,40.8918,40.8918,36985.0
2018-09-27 15:10:00,51.33,51.36,51.29,51.35,25768.0,40.8918,40.9157,40.8599,40.9077,25768.0
2018-09-27 15:20:00,51.34,51.37,51.3,51.3,31137.0,40.8997,40.9236,40.8679,40.8679,31137.0
2018-09-27 15:30:00,51.3,51.34,51.24,51.25,37443.0,40.8679,40.8997,40.8201,40.828,37443.0
2018-09-27 15:40:00,51.25,51.33,51.24,51.33,60682.0,40.828,40.8918,40.8201,40.8918,60682.0
2018-09-27 15:50:00,51.32,51.41,51.31,51.35,200135.0,40.8838,40.9555,40.8758,40.9077,200135.0
2018-09-28 09:30:00,51.47,52.16,51.47,52.16,128202.0,41.0033,41.553,41.0033,41.553,128202.0
2018-09-28 09:40:00,52.15,52.2,51.89,51.95,100872.0,41.545,41.5848,41.3379,41.3857,100872.0
2018-09-28 09:50:00,51.95,52.19,51.95,52.01,151443.0,41.3857,41.5769,41.3857,41.4335,151443.0
2018-09-28 10:00:00,52.01,52.3,52.01,52.3,193281.0,41.4335,41.6645,41.4335,41.6645,193281.0
2018-09-28 10:10:00,52.3,52.34,52.19,52.2,106870.0,41.6645,41.6964,41.5769,41.5848,106870.0
2018-09-28 10:20:00,52.2,52.3,52.2,52.3,112975.0,41.5848,41.6645,41.5848,41.6645,112975.0
2018-09-28 10:30:00,52.3,52.41,52.22,52.4,77350.0,41.6645,41.7521,41.6008,41.7442,77350.0
2018-09-28 10:40:00,52.4,52.49,52.37,52.47,98157.0,41.7442,41.8159,41.7203,41.7999,98157.0
2018-09-28 10:50:00,52.47,52.61,52.46,52.49,90520.0,41.7999,41.9115,41.792,41.8159,90520.0
2018-09-28 11:00:00,52.5,52.54,52.28,52.29,62856.0,41.8238,41.8557,41.6486,41.6565,62856.0
2018-09-28 11:10:00,52.29,52.29,52.17,52.2,59210.0,41.6565,41.6565,41.5609,41.5848,59210.0
2018-09-28 11:20:00,52.2,52.32,52.2,52.31,54009.0,41.5848,41.6804,41.5848,41.6725,54009.0
2018-09-28 11:30:00,52.31,52.4,52.29,52.4,67565.0,41.6725,41.7442,41.6565,41.7442,67565.0
2018-09-28 11:40:00,52.41,52.41,52.33,52.34,42805.0,41.7521,41.7521,41.6884,41.6964,42805.0
2018-09-28 11:50:00,52.33,52.42,52.33,52.39,44323.0,41.6884,41.7601,41.6884,41.7362,44323.0
2018-09-28 12:00:00,52.4,52.41,52.36,52.38,30889.0,41.7442,41.7521,41.7123,41.7282,30889.0
2018-09-28 12:10:00,52.37,52.42,52.33,52.37,40403.0,41.7203,41.7601,41.6884,41.7203,40403.0
2018-09-28 12:20:00,52.37,52.45,52.36,52.43,22740.0,41.7203,41.784,41.7123,41.7681,22740.0
2018-09-28 12:30:00,52.43,52.44,52.38,52.41,31655.0,41.7681,41.776,41.7282,41.7521,31655.0
2018-09-28 12:40:00,52.41,52.49,52.4,52.43,56284.0,41.7521,41.8159,41.7442,41.7681,56284.0
2018-09-28 12:50:00,52.43,52.46,52.41,52.42,39181.0,41.7681,41.792,41.7521,41.7601,39181.0
2018-09-28 13:00:00,52.42,52.5,52.41,52.49,36680.0,41.7601,41.8238,41.7521,41.8159,36680.0
2018-09-28 13:10:00,52.49,52.57,52.49,52.56,57930.0,41.8159,41.8796,41.8159,41.8716,57930.0
2018-09-28 13:20:00,52.56,52.69,52.56,52.69,41538.0,41.8716,41.9752,41.8716,41.9752,41538.0
2018-09-28 13:30:00,52.68,52.69,52.55,52.6,40072.0,41.9672,41.9752,41.8637,41.9035,40072.0
2018-09-28 13:40:00,52.61,52.69,52.6,52.64,79387.0,41.9115,41.9752,41.9035,41.9354,79387.0
2018-09-28 13:50:00,52.63,52.65,52.6,52.64,27095.0,41.9274,41.9433,41.9035,41.9354,27095.0
2018-09-28 14:00:00,52.64,52.66,52.6,52.64,48121.0,41.9354,41.9513,41.9035,41.9354,48121.0
2018-09-28 14:10:00,52.64,52.74,52.63,52.73,56962.0,41.9354,42.015,41.9274,42.0071,56962.0
2018-09-28 14:20:00,52.73,52.73,52.58,52.6,48611.0,42.0071,42.0071,41.8876,41.9035,48611.0
2018-09-28 14:30:00,52.6,52.68,52.59,52.68,24248.0,41.9035,41.9672,41.8955,41.9672,24248.0
2018-09-28 14:40:00,52.68,52.68,52.64,52.65,46117.0,41.9672,41.9672,41.9354,41.9433,46117.0
2018-09-28 14:50:00,52.65,52.65,52.59,52.62,55004.0,41.9433,41.9433,41.8955,41.9194,55004.0
2018-09-28 15:00:00,52.61,52.62,52.57,52.61,66751.0,41.9115,41.9194,41.8796,41.9115,66751.0
2018-09-28 15:10:00,52.61,52.78,52.6,52.78,81520.0,41.9115,42.0469,41.9035,42.0469,81520.0
2018-09-28 15:20:00,52.77,52.79,52.74,52.74,67017.0,42.0389,42.0549,42.015,42.015,67017.0
2018-09-28 15:30:00,52.75,52.8,52.72,52.74,113576.0,42.023,42.0628,41.9991,42.015,113576.0
2018-09-28 15:40:00,52.74,52.8,52.73,52.79,145363.0,42.015,42.0628,42.0071,42.0549,145363.0
2018-09-28 15:50:00,52.79,52.81,52.74,52.79,370597.0,42.0549,42.0708,42.015,42.0549,370597.0
2018-10-01 09:30:00,52.52,52.72,52.35,52.41,79299.0,41.8398,41.9991,41.7043,41.7521,79299.0
2018-10-01 09:40:00,52.42,52.54,52.32,52.32,52173.0,41.7601,41.8557,41.6804,41.6804,52173.0
2018-10-01 09:50:00,52.33,52.58,52.32,52.42,58197.0,41.6884,41.8876,41.6804,41.7601,58197.0
2018-10-01 10:00:00,52.36,52.57,52.36,52.49,76155.0,41.7123,41.8796,41.7123,41.8159,76155.0
2018-10-01 10:10:00,52.49,52.6,52.49,52.55,42864.0,41.8159,41.9035,41.8159,41.8637,42864.0
2018-10-01 10:20:00,52.56,52.62,52.52,52.62,45779.0,41.8716,41.9194,41.8398,41.9194,45779.0
2018-10-01 10:30:00,52.62,52.72,52.62,52.68,51204.0,41.9194,41.9991,41.9194,41.9672,51204.0
2018-10-01 10:40:00,52.69,52.71,52.61,52.65,55525.0,41.9752,41.9911,41.9115,41.9433,55525.0
2018-10-01 10:50:00,52.65,52.67,52.56,52.57,39060.0,41.9433,41.9593,41.8716,41.8796,39060.0
2018-10-01 11:00:00,52.57,52.58,52.52,52.57,30792.0,41.8796,41.8876,41.8398,41.8796,30792.0
2018-10-01 11:10:00,52.57,52.69,52.54,52.63,63256.0,41.8796,41.9752,41.8557,41.9274,63256.0
2018-10-01 11:20:00,52.63,52.65,52.53,52.55,36420.0,41.9274,41.9433,41.8477,41.8637,36420.0
2018-10-01 11:30:00,52.54,52.56,52.52,52.55,30427.0,41.8557,41.8716,41.8398,41.8637,30427.0
2018-10-01 11:40:00,52.55,52.62,52.54,52.59,40383.0,41.8637,41.9194,41.8557,41.8955,40383.0
2018-10-01 11:50:00,52.59,52.59,52.51,52.56,37448.0,41.8955,41.8955,41.8318,41.8716,37448.0
2018-10-01 12:00:00,52.56,52.57,52.49,52.5,23950.0,41.8716,41.8796,41.8159,41.8238,23950.0
2018-10-01 12:10:00,52.5,52.52,52.47,52.5,16036.0,41.8238,41.8398,41.7999,41.8238,16036.0
2018-10-01 12:20:00,52.5,52.52,52.45,52.5,26834.0,41.8238,41.8398,41.784,41.8238,26834.0
2018-10-01 12:30:00,52.5,52.52,52.46,52.5,23006.0,41.8238,41.8398,41.792,41.8238,23006.0
2018-10-01 12:40:00,52.5,52.56,52.49,52.55,31337.0,41.8238,41.8716,41.8159,41.8637,31337.0
2018-10-01 12:50:00,52.54,52.57,52.53,52.55,28268.0,41.8557,41.8796,41.8477,41.8637,28268.0
2018-10-01 13:00:00,52.55,52.55,52.47,52.48,27157.0,41.8637,41.8637,41.7999,41.8079,27157.0
2018-10-01 13:10:00,52.48,52.55,52.47,52.55,20090.0,41.8079,41.8637,41.7999,41.8637,20090.0
2018-10-01 13:20:00,52.55,52.57,52.53,52.54,28363.0,41.8637,41.8796,41.8477,41.8557,28363.0
2018-10-01 13:30:00,52.54,52.57,52.51,52.55,42503.0,41.8557,41.8796,41.8318,41.8637,42503.0
2018-10-01 13:40:00,52.56,52.57,52.54,52.57,30426.0,41.8716,41.8796,41.8557,41.8796,30426.0
2018-10-01 13:50:00,52.57,52.6,52.51,52.55,59133.0,41.8796,41.9035,41.8318,41.8637,59133.0
2018-10-01 14:00:00,52.56,52.6,52.55,52.6,42553.0,41.8716,41.9035,41.8637,41.9035,42553.0
2018-10-01 14:10:00,52.6,52.61,52.56,52.59,40409.0,41.9035,41.9115,41.8716,41.8955,40409.0
2018-10-01 14:20:00,52.58,52.62,52.55,52.62,31937.0,41.8876,41.9194,41.8637,41.9194,31937.0
2018-10-01 14:30:00,52.61,52.63,52.6,52.6,34058.0,41.9115,41.9274,41.9035,41.9035,34058.0
2018-10-01 14:40:00,52.61,52.63,52.59,52.61,27207.0,41.9115,41.9274,41.8955,41.9115,27207.0
2018-10-01 14:50:00,52.62,52.64,52.58,52.62,46379.0,41.9194,41.9354,41.8876,41.9194,46379.0
2018-10-01 15:00:00,52.61,52.61,52.57,52.61,24595.0,41.9115,41.9115,41.8796,41.9115,24595.0
2018-10-01 15:10:00,52.61,52.64,52.6,52.64,41107.0,41.9115,41.9354,41.9035,41.9354,41107.0
2018-10-01 15:20:00,52.64,52.67,52.62,52.64,78524.0,41.9354,41.9593,41.9194,41.9354,78524.0
2018-10-01 15:30:00,52.64,52.66,52.62,52.63,63241.0,41.9354,41.9513,41.9194,41.9274,63241.0
2018-10-01 15:40:00,52.63,52.65,52.57,52.65,88627.0,41.9274,41.9433,41.8796,41.9433,88627.0
2018-10-01 15:50:00,52.64,52.73,52.63,52.71,243636.0,41.9354,42.0071,41.9274,41.9911,243636.0
2018-10-02 09:30:00,52.89,53.17,52.89,53.14,112633.0,42.1345,42.3576,42.1345,42.3337,112633.0
2018-10-02 09:40:00,53.14,53.24,53.09,53.11,53169.0,42.3337,42.4134,42.2939,42.3098,53169.0
2018-10-02 09:50:00,53.11,53.34,53.1,53.33,86711.0,42.3098,42.493,42.3018,42.4851,86711.0
2018-10-02 10:00:00,53.36,53.51,53.34,53.47,104910.0,42.5089,42.6284,42.493,42.5966,104910.0
2018-10-02 10:10:00,53.48,53.5,53.37,53.4,53164.0,42.6045,42.6205,42.5169,42.5408,53164.0
2018-10-02 10:20:00,53.4,53.41,53.29,53.33,65155.0,42.5408,42.5488,42.4532,42.4851,65155.0
2018-10-02 10:30:00,53.33,53.33,53.24,53.26,54716.0,42.4851,42.4851,42.4134,42.4293,54716.0
2018-10-02 10:40:00,53.25,53.31,53.21,53.3,38987.0,42.4213,42.4691,42.3895,42.4612,38987.0
2018-10-02 10:50:00,53.31,53.32,53.23,53.24,34212.0,42.4691,42.4771,42.4054,42.4134,34212.0
2018-10-02 11:00:00,53.25,53.28,53.15,53.16,63673.0,42.4213,42.4452,42.3417,42.3496,63673.0
2018-10-02 11:10:00,53.16,53.17,53.08,53.1,171658.0,42.3496,42.3576,42.2859,42.3018,171658.0
2018-10-02 11:20:00,53.1,53.1,52.99,53.02,25869.0,42.3018,42.3018,42.2142,42.2381,25869.0
2018-10-02 11:30:00,53.02,53.17,53.01,53.15,34265.0,42.2381,42.3576,42.2301,42.3417,34265.0
2018-10-02 11:40:00,53.15,53.2,53.11,53.19,35165.0,42.3417,42.3815,42.3098,42.3735,35165.0
2018-10-02 11:50:00,53.2,53.33,53.2,53.33,25211.0,42.3815,42.4851,42.3815,42.4851,25211.0
2018-10-02 12:00:00,53.34,53.42,53.32,53.38,42015.0,42.493,42.5567,42.4771,42.5249,42015.0
2018-10-02 12:10:00,53.37,53.43,53.34,53.38,28709.0,42.5169,42.5647,42.493,42.5249,28709.0
2018-10-02 12:20:00,53.39,53.42,53.37,53.38,26686.0,42.5328,42.5567,42.5169,42.5249,26686.0
2018-10-02 12:30:00,53.37,53.42,53.35,53.37,28687.0,42.5169,42.5567,42.501,42.5169,28687.0
2018-10-02 12:40:00,53.38,53.38,53.3,53.3,18546.0,42.5249,42.5249,42.4612,42.4612,18546.0
2018-10-02 12:50:00,53.29,53.38,53.29,53.38,32514.0,42.4532,42.5249,42.4532,42.5249,32514.0
2018-10-02 13:00:00,53.38,53.47,53.38,53.46,34887.0,42.5249,42.5966,42.5249,42.5886,34887.0
2018-10-02 13:10:00,53.45,53.49,53.43,53.49,26060.0,42.5806,42.6125,42.5647,42.6125,26060.0
2018-10-02 13:20:00,53.49,53.51,53.48,53.5,26455.0,42.6125,42.6284,42.6045,42.6205,26455.0
2018-10-02 13:30:00,53.5,53.5,53.4,53.44,54478.0,42.6205,42.6205,42.5408,42.5727,54478.0
2018-10-02 13:40:00,53.44,53.48,53.43,53.44,31582.0,42.5727,42.6045,42.5647,42.5727,31582.0
2018-10-02 13:50:00,53.45,53.45,53.36,53.38,23188.0,42.5806,42.5806,42.5089,42.5249,23188.0
2018-10-02 14:00:00,53.38,53.38,53.35,53.35,30188.0,42.5249,42.5249,42.501,42.501,30188.0
2018-10-02 14:10:00,53.35,53.36,53.29,53.31,47519.0,42.501,42.5089,42.4532,42.4691,47519.0
2018-10-02 14:20:00,53.32,53.36,53.31,53.34,22797.0,42.4771,42.5089,42.4691,42.493,22797.0
2018-10-02 14:30:00,53.34,53.34,53.21,53.24,57978.0,42.493,42.493,42.3895,42.4134,57978.0
2018-10-02 14:40:00,53.25,53.25,53.2,53.23,28633.0,42.4213,42.4213,42.3815,42.4054,28633.0
2018-10-02 14:50:00,53.22,53.27,53.18,53.19,33875.0,42.3974,42.4373,42.3656,42.3735,33875.0
2018-10-02 15:00:00,53.19,53.21,53.18,53.2,55870.0,42.3735,42.3895,42.3656,42.3815,55870.0
2018-10-02 15:10:00,53.2,53.2,53.16,53.16,54398.0,42.3815,42.3815,42.3496,42.3496,54398.0
2018-10-02 15:20:00,53.16,53.17,53.11,53.15,38968.0,42.3496,42.3576,42.3098,42.3417,38968.0
2018-10-02 15:30:00,53.15,53.18,53.13,53.17,36994.0,42.3417,42.3656,42.3257,42.3576,36994.0
2018-10-02 15:40:00,53.17,53.22,53.16,53.16,108984.0,42.3576,42.3974,42.3496,42.3496,108984.0
2018-10-02 15:50:00,53.17,53.23,53.13,53.13,333474.0,42.3576,42.4054,42.3257,42.3257,333474.0
2018-10-03 09:30:00,53.08,53.16,53.0,53.11,41001.0,42.2859,42.3496,42.2222,42.3098,41001.0
2018-10-03 09:40:00,53.1,53.21,53.02,53.19,29551.0,42.3018,42.3895,42.2381,42.3735,29551.0
2018-10-03 09:50:00,53.18,53.22,53.09,53.11,39133.0,42.3656,42.3974,42.2939,42.3098,39133.0
2018-10-03 10:00:00,53.13,53.22,53.06,53.16,34624.0,42.3257,42.3974,42.27,42.3496,34624.0
2018-10-03 10:10:00,53.17,53.26,53.12,53.14,36594.0,42.3576,42.4293,42.3178,42.3337,36594.0
2018-10-03 10:20:00,53.14,53.19,53.07,53.08,31084.0,42.3337,42.3735,42.2779,42.2859,31084.0
2018-10-03 10:30:00,53.08,53.11,53.0,53.07,45894.0,42.2859,42.3098,42.2222,42.2779,45894.0
2018-10-03 10:40:00,53.08,53.21,53.06,53.19,31842.0,42.2859,42.3895,42.27,42.3735,31842.0
2018-10-03 10:50:00,53.19,53.2,53.12,53.17,48753.0,42.3735,42.3815,42.3178,42.3576,48753.0
2018-10-03 11:00:00,53.16,53.17,53.08,53.1,31395.0,42.3496,42.3576,42.2859,42.3018,31395.0
2018-10-03 11:10:00,53.1,53.11,53.01,53.03,27453.0,42.3018,42.3098,42.2301,42.2461,27453.0
2018-10-03 11:20:00,53.02,53.06,52.93,52.93,30949.0,42.2381,42.27,42.1664,42.1664,30949.0
2018-10-03 11:30:00,52.93,52.97,52.68,52.7,41268.0,42.1664,42.1983,41.9672,41.9832,41268.0
2018-10-03 11:40:00,52.7,52.71,52.61,52.69,42207.0,41.9832,41.9911,41.9115,41.9752,42207.0
2018-10-03 11:50:00,52.69,52.69,52.57,52.57,37534.0,41.9752,41.9752,41.8796,41.8796,37534.0
2018-10-03 12:00:00,52.58,52.6,52.5,52.52,28049.0,41.8876,41.9035,41.8238,41.8398,28049.0
2018-10-03 12:10:00,52.51,52.55,52.46,52.54,28537.0,41.8318,41.8637,41.792,41.8557,28537.0
2018-10-03 12:20:00,52.54,52.54,52.4,52.41,33187.0,41.8557,41.8557,41.7442,41.7521,33187.0
2018-10-03 12:30:00,52.41,52.45,52.37,52.4,21389.0,41.7521,41.784,41.7203,41.7442,21389.0
2018-10-03 12:40:00,52.39,52.4,52.27,52.29,30220.0,41.7362,41.7442,41.6406,41.6565,30220.0
2018-10-03 12:50:00,52.3,52.3,52.22,52.26,28134.0,41.6645,41.6645,41.6008,41.6326,28134.0
2018-10-03 13:00:00,52.26,52.26,52.14,52.19,32025.0,41.6326,41.6326,41.537,41.5769,32025.0
2018-10-03 13:10:00,52.19,52.25,52.19,52.25,24849.0,41.5769,41.6247,41.5769,41.6247,24849.0
2018-10-03 13:20:00,52.24,52.27,52.2,52.2,25719.0,41.6167,41.6406,41.5848,41.5848,25719.0
2018-10-03 13:30:00,52.2,52.2,52.06,52.07,81452.0,41.5848,41.5848,41.4733,41.4813,81452.0
2018-10-03 13:40:00,52.07,52.12,52.06,52.08,23089.0,41.4813,41.5211,41.4733,41.4892,23089.0
2018-10-03 13:50:00,52.09,52.15,52.06,52.07,43033.0,41.4972,41.545,41.4733,41.4813,43033.0
2018-10-03 14:00:00,52.06,52.12,52.05,52.06,24020.0,41.4733,41.5211,41.4653,41.4733,24020.0
2018-10-03 14:10:00,52.06,52.16,52.05,52.1,61284.0,41.4733,41.553,41.4653,41.5052,61284.0
2018-10-03 14:20:00,52.11,52.12,51.99,51.99,69969.0,41.5131,41.5211,41.4175,41.4175,69969.0
2018-10-03 14:30:00,51.99,52.0,51.76,51.83,358210.0,41.4175,41.4255,41.2343,41.2901,358210.0
2018-10-03 14:40:00,51.82,51.82,51.62,51.73,73332.0,41.2821,41.2821,41.1228,41.2104,73332.0
2018-10-03 14:50:00,51.73,51.82,51.7,51.82,78726.0,41.2104,41.2821,41.1865,41.2821,78726.0
2018-10-03 15:00:00,51.83,51.97,51.83,51.93,84043.0,41.2901,41.4016,41.2901,41.3697,84043.0
2018-10-03 15:10:00,51.92,52.02,51.89,51.94,80988.0,41.3618,41.4414,41.3379,41.3777,80988.0
2018-10-03 15:20:00,51.93,52.04,51.91,52.0,69529.0,41.3697,41.4574,41.3538,41.4255,69529.0
2018-10-03 15:30:00,52.0,52.04,51.94,51.96,165393.0,41.4255,41.4574,41.3777,41.3936,165393.0
2018-10-03 15:40:00,51.96,52.0,51.93,51.97,343275.0,41.3936,41.4255,41.3697,41.4016,343275.0
2018-10-03 15:50:00,51.97,52.06,51.96,52.02,486867.0,41.4016,41.4733,41.3936,41.4414,486867.0
2018-10-04 09:30:00,51.94,52.11,51.84,52.07,51102.0,41.3777,41.5131,41.298,41.4813,51102.0
2018-10-04 09:40:00,52.07,52.09,51.79,51.79,36792.0,41.4813,41.4972,41.2582,41.2582,36792.0
2018-10-04 09:50:00,51.78,51.8,51.59,51.61,43882.0,41.2503,41.2662,41.0989,41.1148,43882.0
2018-10-04 10:00:00,51.64,51.84,51.64,51.84,36601.0,41.1387,41.298,41.1387,41.298,36601.0
2018-10-04 10:10:00,51.84,51.89,51.78,51.84,51548.0,41.298,41.3379,41.2503,41.298,51548.0
2018-10-04 10:20:00,51.85,51.92,51.76,51.79,104077.0,41.306,41.3618,41.2343,41.2582,104077.0
2018-10-04 10:30:00,51.79,52.01,51.78,52.0,200524.0,41.2582,41.4335,41.2503,41.4255,200524.0
2018-10-04 10:40:00,52.01,52.07,51.83,51.86,97496.0,41.4335,41.4813,41.2901,41.314,97496.0
2018-10-04 10:50:00,51.86,51.94,51.85,51.91,48376.0,41.314,41.3777,41.306,41.3538,48376.0
2018-10-04 11:00:00,51.91,51.91,51.81,51.83,51625.0,41.3538,41.3538,41.2742,41.2901,51625.0
2018-10-04 11:10:00,51.83,51.91,51.82,51.88,33785.0,41.2901,41.3538,41.2821,41.3299,33785.0
2018-10-04 11:20:00,51.88,51.99,51.88,51.96,111450.0,41.3299,41.4175,41.3299,41.3936,111450.0
2018-10-04 11:30:00,51.96,51.99,51.87,51.88,127609.0,41.3936,41.4175,41.3219,41.3299,127609.0
2018-10-04 11:40:00,51.87,51.98,51.86,51.96,168793.0,41.3219,41.4096,41.314,41.3936,168793.0
2018-10-04 11:50:00,51.96,52.17,51.95,52.13,100648.0,41.3936,41.5609,41.3857,41.5291,100648.0
2018-10-04 12:00:00,52.14,52.32,52.14,52.22,127431.0,41.537,41.6804,41.537,41.6008,127431.0
2018-10-04 12:10:00,52.22,52.28,52.19,52.26,72130.0,41.6008,41.6486,41.5769,41.6326,72130.0
2018-10-04 12:20:00,52.27,52.35,52.21,52.34,69993.0,41.6406,41.7043,41.5928,41.6964,69993.0
2018-10-04 12:30:00,52.34,52.52,52.34,52.48,275637.0,41.6964,41.8398,41.6964,41.8079,275637.0
2018-10-04 12:40:00,52.47,52.51,52.4,52.47,44314.0,41.7999,41.8318,41.7442,41.7999,44314.0
2018-10-04 12:50:00,52.46,52.47,52.39,52.39,32650.0,41.792,41.7999,41.7362,41.7362,32650.0
2018-10-04 13:00:00,52.38,52.43,52.37,52.38,67334.0,41.7282,41.7681,41.7203,41.7282,67334.0
2018-10-04 13:10:00,52.37,52.42,52.36,52.41,117072.0,41.7203,41.7601,41.7123,41.7521,117072.0
2018-10-04 13:20:00,52.41,52.42,52.29,52.29,60251.0,41.7521,41.7601,41.6565,41.6565,60251.0
2018-10-04 13:30:00,52.3,52.3,52.15,52.22,61822.0,41.6645,41.6645,41.545,41.6008,61822.0
2018-10-04 13:40:00,52.22,52.29,52.18,52.18,40383.0,41.6008,41.6565,41.5689,41.5689,40383.0
2018-10-04 13:50:00,52.19,52.29,52.18,52.28,35924.0,41.5769,41.6565,41.5689,41.6486,35924.0
2018-10-04 14:00:00,52.28,52.28,52.18,52.2,57110.0,41.6486,41.6486,41.5689,41.5848,57110.0
2018-10-04 14:10:00,52.2,52.27,52.17,52.23,244853.0,41.5848,41.6406,41.5609,41.6087,244853.0
2018-10-04 14:20:00,52.23,52.23,52.13,52.14,62836.0,41.6087,41.6087,41.5291,41.537,62836.0
2018-10-04 14:30:00,52.14,52.16,52.1,52.14,58397.0,41.537,41.553,41.5052,41.537,58397.0
2018-10-04 14:40:00,52.14,52.19,52.07,52.19,144769.0,41.537,41.5769,41.4813,41.5769,144769.0
2018-10-04 14:50:00,52.19,52.34,52.18,52.31,55815.0,41.5769,41.6964,41.5689,41.6725,55815.0
2018-10-04 15:00:00,52.31,52.34,52.26,52.34,98217.0,41.6725,41.6964,41.6326,41.6964,98217.0
2018-10-04 15:10:00,52.34,52.35,52.19,52.24,44049.0,41.6964,41.7043,41.5769,41.6167,44049.0
2018-10-04 15:20:00,52.25,52.29,52.22,52.22,51987.0,41.6247,41.6565,41.6008,41.6008,51987.0
2018-10-04 15:30:00,52.22,52.27,52.17,52.21,168498.0,41.6008,41.6406,41.5609,41.5928,168498.0
2018-10-04 15:40:00,52.21,52.37,52.2,52.35,142509.0,41.5928,41.7203,41.5848,41.7043,142509.0
2018-10-04 15:50:00,52.36,52.39,52.3,52.31,307082.0,41.7123,41.7362,41.6645,41.6725,307082.0
2018-10-05 09:30:00,52.4,52.63,52.29,52.42,44364.0,41.7442,41.9274,41.6565,41.7601,44364.0
2018-10-05 09:40:00,52.42,52.57,52.38,52.48,53958.0,41.7601,41.8796,41.7282,41.8079,53958.0
2018-10-05 09:50:00,52.49,52.56,52.46,52.52,129347.0,41.8159,41.8716,41.792,41.8398,129347.0
2018-10-05 10:00:00,52.53,52.58,52.46,52.51,102942.0,41.8477,41.8876,41.792,41.8318,102942.0
2018-10-05 10:10:00,52.51,52.64,52.49,52.61,49922.0,41.8318,41.9354,41.8159,41.9115,49922.0
2018-10-05 10:20:00,52.62,52.63,52.54,52.55,41369.0,41.9194,41.9274,41.8557,41.8637,41369.0
2018-10-05 10:30:00,52.55,52.55,52.37,52.37,40410.0,41.8637,41.8637,41.7203,41.7203,40410.0
2018-10-05 10:40:00,52.38,52.53,52.38,52.5,30660.0,41.7282,41.8477,41.7282,41.8238,30660.0
2018-10-05 10:50:00,52.51,52.66,52.51,52.57,90266.0,41.8318,41.9513,41.8318,41.8796,90266.0
2018-10-05 11:00:00,52.58,52.66,52.51,52.65,51870.0,41.8876,41.9513,41.8318,41.9433,51870.0
2018-10-05 11:10:00,52.65,52.81,52.63,52.79,95576.0,41.9433,42.0708,41.9274,42.0549,95576.0
2018-10-05 11:20:00,52.79,52.8,52.59,52.61,75498.0,42.0549,42.0628,41.8955,41.9115,75498.0
2018-10-05 11:30:00,52.61,52.64,52.57,52.59,82867.0,41.9115,41.9354,41.8796,41.8955,82867.0
2018-10-05 11:40:00,52.58,52.66,52.56,52.57,105762.0,41.8876,41.9513,41.8716,41.8796,105762.0
2018-10-05 11:50:00,52.58,52.64,52.5,52.5,109111.0,41.8876,41.9354,41.8238,41.8238,109111.0
2018-10-05 12:00:00,52.5,52.6,52.5,52.55,91781.0,41.8238,41.9035,41.8238,41.8637,91781.0
2018-10-05 12:10:00,52.55,52.68,52.54,52.66,83640.0,41.8637,41.9672,41.8557,41.9513,83640.0
2018-10-05 12:20:00,52.68,52.7,52.6,52.6,75127.0,41.9672,41.9832,41.9035,41.9035,75127.0
2018-10-05 12:30:00,52.6,52.69,52.53,52.69,52505.0,41.9035,41.9752,41.8477,41.9752,52505.0
2018-10-05 12:40:00,52.69,52.76,52.62,52.76,44474.0,41.9752,42.031,41.9194,42.031,44474.0
2018-10-05 12:50:00,52.75,52.81,52.74,52.78,55928.0,42.023,42.0708,42.015,42.0469,55928.0
2018-10-05 13:00:00,52.79,52.9,52.76,52.82,203039.0,42.0549,42.1425,42.031,42.0788,203039.0
2018-10-05 13:10:00,52.82,52.86,52.78,52.83,46677.0,42.0788,42.1106,42.0469,42.0867,46677.0
2018-10-05 13:20:00,52.84,52.97,52.83,52.93,32359.0,42.0947,42.1983,42.0867,42.1664,32359.0
2018-10-05 13:30:00,52.93,52.93,52.81,52.87,48018.0,42.1664,42.1664,42.0708,42.1186,48018.0
2018-10-05 13:40:00,52.87,52.92,52.83,52.87,48399.0,42.1186,42.1584,42.0867,42.1186,48399.0
2018-10-05 13:50:00,52.87,52.9,52.81,52.81,21267.0,42.1186,42.1425,42.0708,42.0708,21267.0
2018-10-05 14:00:00,52.82,52.85,52.76,52.84,50036.0,42.0788,42.1027,42.031,42.0947,50036.0
2018-10-05 14:10:00,52.85,52.95,52.83,52.92,21636.0,42.1027,42.1823,42.0867,42.1584,21636.0
2018-10-05 14:20:00,52.92,52.92,52.82,52.85,32988.0,42.1584,42.1584,42.0788,42.1027,32988.0
2018-10-05 14:30:00,52.85,52.89,52.83,52.83,19105.0,42.1027,42.1345,42.0867,42.0867,19105.0
2018-10-05 14:40:00,52.82,52.88,52.81,52.84,25591.0,42.0788,42.1266,42.0708,42.0947,25591.0
2018-10-05 14:50:00,52.83,52.87,52.78,52.87,33520.0,42.0867,42.1186,42.0469,42.1186,33520.0
2018-10-05 15:00:00,52.88,52.94,52.83,52.84,68909.0,42.1266,42.1744,42.0867,42.0947,68909.0
2018-10-05 15:10:00,52.83,52.85,52.79,52.83,38705.0,42.0867,42.1027,42.0549,42.0867,38705.0
2018-10-05 15:20:00,52.83,52.89,52.82,52.88,67643.0,42.0867,42.1345,42.0788,42.1266,67643.0
2018-10-05 15:30:00,52.87,52.92,52.77,52.77,147241.0,42.1186,42.1584,42.0389,42.0389,147241.0
2018-10-05 15:40:00,52.77,52.89,52.76,52.86,133463.0,42.0389,42.1345,42.031,42.1106,133463.0
2018-10-05 15:50:00,52.87,52.87,52.68,52.72,323193.0,42.1186,42.1186,41.9672,41.9991,323193.0
2018-10-08 09:30:00,53.04,53.37,53.04,53.34,120401.0,42.254,42.5169,42.254,42.493,120401.0
2018-10-08 09:40:00,53.33,53.37,53.05,53.07,55863.0,42.4851,42.5169,42.262,42.2779,55863.0
2018-10-08 09:50:00,53.06,53.07,52.89,52.94,44622.0,42.27,42.2779,42.1345,42.1744,44622.0
2018-10-08 10:00:00,52.94,53.09,52.91,53.07,128530.0,42.1744,42.2939,42.1505,42.2779,128530.0
2018-10-08 10:10:00,53.07,53.11,52.92,52.93,59959.0,42.2779,42.3098,42.1584,42.1664,59959.0
2018-10-08 10:20:00,52.93,52.96,52.71,52.73,37439.0,42.1664,42.1903,41.9911,42.0071,37439.0
2018-10-08 10:30:00,52.73,52.92,52.72,52.87,41368.0,42.0071,42.1584,41.9991,42.1186,41368.0
2018-10-08 10:40:00,52.87,52.98,52.84,52.92,64768.0,42.1186,42.2062,42.0947,42.1584,64768.0
2018-10-08 10:50:00,52.91,52.98,52.9,52.96,79354.0,42.1505,42.2062,42.1425,42.1903,79354.0
2018-10-08 11:00:00,52.95,53.05,52.93,53.04,52860.0,42.1823,42.262,42.1664,42.254,52860.0
2018-10-08 11:10:00,53.05,53.17,53.01,53.17,31397.0,42.262,42.3576,42.2301,42.3576,31397.0
2018-10-08 11:20:00,53.18,53.27,53.13,53.26,60128.0,42.3656,42.4373,42.3257,42.4293,60128.0
2018-10-08 11:30:00,53.26,53.32,53.21,53.31,113292.0,42.4293,42.4771,42.3895,42.4691,113292.0
2018-10-08 11:40:00,53.31,53.37,53.25,53.25,110704.0,42.4691,42.5169,42.4213,42.4213,110704.0
2018-10-08 11:50:00,53.25,53.36,53.19,53.33,126085.0,42.4213,42.5089,42.3735,42.4851,126085.0
2018-10-08 12:00:00,53.33,53.5,53.3,53.5,72740.0,42.4851,42.6205,42.4612,42.6205,72740.0
2018-10-08 12:10:00,53.5,53.58,53.48,53.52,56169.0,42.6205,42.6842,42.6045,42.6364,56169.0
2018-10-08 12:20:00,53.52,53.66,53.52,53.59,176167.0,42.6364,42.7479,42.6364,42.6922,176167.0
2018-10-08 12:30:00,53.58,53.6,53.54,53.6,41437.0,42.6842,42.7001,42.6523,42.7001,41437.0
2018-10-08 12:40:00,53.59,53.68,53.57,53.67,52151.0,42.6922,42.7639,42.6762,42.7559,52151.0
2018-10-08 12:50:00,53.66,53.78,53.62,53.78,34152.0,42.7479,42.8435,42.7161,42.8435,34152.0
2018-10-08 13:00:00,53.78,53.79,53.69,53.71,31122.0,42.8435,42.8515,42.7718,42.7878,31122.0
2018-10-08 13:10:00,53.71,53.74,53.67,53.74,136668.0,42.7878,42.8117,42.7559,42.8117,136668.0
2018-10-08 13:20:00,53.73,53.74,53.68,53.68,45729.0,42.8037,42.8117,42.7639,42.7639,45729.0
2018-10-08 13:30:00,53.69,53.72,53.62,53.66,21943.0,42.7718,42.7957,42.7161,42.7479,21943.0
2018-10-08 13:40:00,53.65,53.72,53.64,53.69,33034.0,42.74,42.7957,42.732,42.7718,33034.0
2018-10-08 13:50:00,53.7,53.72,53.68,53.7,20914.0,42.7798,42.7957,42.7639,42.7798,20914.0
2018-10-08 14:00:00,53.7,53.81,53.7,53.73,44016.0,42.7798,42.8674,42.7798,42.8037,44016.0
2018-10-08 14:10:00,53.73,53.73,53.66,53.71,36482.0,42.8037,42.8037,42.7479,42.7878,36482.0
2018-10-08 14:20:00,53.71,53.75,53.68,53.75,30757.0,42.7878,42.8196,42.7639,42.8196,30757.0
2018-10-08 14:30:00,53.75,53.78,53.67,53.69,60352.0,42.8196,42.8435,42.7559,42.7718,60352.0
2018-10-08 14:40:00,53.7,53.72,53.6,53.6,32167.0,42.7798,42.7957,42.7001,42.7001,32167.0
2018-10-08 14:50:00,53.6,53.62,53.5,53.52,33220.0,42.7001,42.7161,42.6205,42.6364,33220.0
2018-10-08 15:00:00,53.52,53.55,53.48,53.51,20498.0,42.6364,42.6603,42.6045,42.6284,20498.0
2018-10-08 15:10:00,53.5,53.51,53.45,53.5,43890.0,42.6205,42.6284,42.5806,42.6205,43890.0
2018-10-08 15:20:00,53.5,53.57,53.47,53.51,62013.0,42.6205,42.6762,42.5966,42.6284,62013.0
2018-10-08 15:30:00,53.52,53.55,53.46,53.5,59832.0,42.6364,42.6603,42.5886,42.6205,59832.0
2018-10-08 15:40:00,53.5,53.59,53.47,53.56,116531.0,42.6205,42.6922,42.5966,42.6683,116531.0
2018-10-08 15:50:00,53.55,53.56,53.47,53.52,230378.0,42.6603,42.6683,42.5966,42.6364,230378.0
2018-10-09 09:30:00,53.94,54.0,53.46,53.7,132882.0,42.971,43.0188,42.5886,42.7798,132882.0
2018-10-09 09:40:00,53.72,53.99,53.72,53.99,58948.0,42.7957,43.0108,42.7957,43.0108,58948.0
2018-10-09 09:50:00,53.99,54.05,53.92,53.92,47550.0,43.0108,43.0586,42.9551,42.9551,47550.0
2018-10-09 10:00:00,53.9,54.04,53.78,54.04,44829.0,42.9391,43.0507,42.8435,43.0507,44829.0
2018-10-09 10:10:00,54.03,54.14,54.01,54.03,52382.0,43.0427,43.1303,43.0268,43.0427,52382.0
2018-10-09 10:20:00,54.03,54.04,53.82,53.87,55010.0,43.0427,43.0507,42.8754,42.9152,55010.0
2018-10-09 10:30:00,53.88,53.89,53.76,53.87,117312.0,42.9232,42.9312,42.8276,42.9152,117312.0
2018-10-09 10:40:00,53.88,53.89,53.74,53.84,55670.0,42.9232,42.9312,42.8117,42.8913,55670.0
2018-10-09 10:50:00,53.85,54.08,53.84,54.05,47782.0,42.8993,43.0825,42.8913,43.0586,47782.0
2018-10-09 11:00:00,54.06,54.16,54.06,54.16,42651.0,43.0666,43.1463,43.0666,43.1463,42651.0
2018-10-09 11:10:00,54.16,54.28,54.11,54.26,110029.0,43.1463,43.2419,43.1064,43.2259,110029.0
2018-10-09 11:20:00,54.25,54.25,54.14,54.18,79883.0,43.218,43.218,43.1303,43.1622,79883.0
2018-10-09 11:30:00,54.18,54.18,54.0,54.09,70292.0,43.1622,43.1622,43.0188,43.0905,70292.0
2018-10-09 11:40:00,54.09,54.14,54.06,54.07,39097.0,43.0905,43.1303,43.0666,43.0746,39097.0
2018-10-09 11:50:00,54.06,54.06,53.98,54.03,53562.0,43.0666,43.0666,43.0029,43.0427,53562.0
2018-10-09 12:00:00,54.04,54.11,53.99,54.05,82310.0,43.0507,43.1064,43.0108,43.0586,82310.0
2018-10-09 12:10:00,54.06,54.11,53.97,53.98,47583.0,43.0666,43.1064,42.9949,43.0029,47583.0
2018-10-09 12:20:00,53.99,53.99,53.92,53.95,22676.0,43.0108,43.0108,42.9551,42.979,22676.0
2018-10-09 12:30:00,53.96,53.99,53.91,53.95,24462.0,42.9869,43.0108,42.9471,42.979,24462.0
2018-10-09 12:40:00,53.95,53.99,53.93,53.97,39298.0,42.979,43.0108,42.963,42.9949,39298.0
2018-10-09 12:50:00,53.97,53.99,53.91,53.91,33230.0,42.9949,43.0108,42.9471,42.9471,33230.0
2018-10-09 13:00:00,53.92,53.93,53.85,53.9,57368.0,42.9551,42.963,42.8993,42.9391,57368.0
2018-10-09 13:10:00,53.9,53.97,53.89,53.97,35435.0,42.9391,42.9949,42.9312,42.9949,35435.0
2018-10-09 13:20:00,53.96,54.01,53.96,53.96,40790.0,42.9869,43.0268,42.9869,42.9869,40790.0
2018-10-09 13:30:00,53.96,53.96,53.82,53.84,67698.0,42.9869,42.9869,42.8754,42.8913,67698.0
2018-10-09 13:40:00,53.83,53.84,53.72,53.74,119470.0,42.8834,42.8913,42.7957,42.8117,119470.0
2018-10-09 13:50:00,53.73,53.87,53.68,53.85,68698.0,42.8037,42.9152,42.7639,42.8993,68698.0
2018-10-09 14:00:00,53.84,53.94,53.83,53.9,43094.0,42.8913,42.971,42.8834,42.9391,43094.0
2018-10-09 14:10:00,53.9,54.0,53.88,53.91,76972.0,42.9391,43.0188,42.9232,42.9471,76972.0
2018-10-09 14:20:00,53.91,54.05,53.91,54.04,64854.0,42.9471,43.0586,42.9471,43.0507,64854.0
2018-10-09 14:30:00,54.04,54.1,54.03,54.09,65762.0,43.0507,43.0985,43.0427,43.0905,65762.0
2018-10-09 14:40:00,54.08,54.09,53.98,54.01,59938.0,43.0825,43.0905,43.0029,43.0268,59938.0
2018-10-09 14:50:00,54.02,54.05,53.99,54.04,78247.0,43.0347,43.0586,43.0108,43.0507,78247.0
2018-10-09 15:00:00,54.04,54.06,53.98,53.99,37032.0,43.0507,43.0666,43.0029,43.0108,37032.0
2018-10-09 15:10:00,53.98,54.05,53.98,54.01,31832.0,43.0029,43.0586,43.0029,43.0268,31832.0
2018-10-09 15:20:00,54.0,54.02,53.92,53.93,50653.0,43.0188,43.0347,42.9551,42.963,50653.0
2018-10-09 15:30:00,53.93,53.99,53.91,53.96,54659.0,42.963,43.0108,42.9471,42.9869,54659.0
2018-10-09 15:40:00,53.96,54.03,53.95,54.01,164188.0,42.9869,43.0427,42.979,43.0268,164188.0
2018-10-09 15:50:00,54.01,54.12,54.01,54.08,272116.0,43.0268,43.1144,43.0268,43.0825,272116.0
2018-10-10 09:30:00,54.81,54.91,54.48,54.7,336178.0,43.6641,43.7437,43.4012,43.5765,336178.0
2018-10-10 09:40:00,54.71,55.03,54.53,54.91,175892.0,43.5844,43.8393,43.441,43.7437,175892.0
2018-10-10 09:50:00,54.91,55.2,54.91,55.11,205189.0,43.7437,43.9748,43.7437,43.9031,205189.0
2018-10-10 10:00:00,55.11,55.24,55.03,55.03,144241.0,43.9031,44.0066,43.8393,43.8393,144241.0
2018-10-10 10:10:00,55.03,55.09,54.8,54.98,87418.0,43.8393,43.8871,43.6561,43.7995,87418.0
2018-10-10 10:20:00,54.97,54.97,54.56,54.56,90645.0,43.7915,43.7915,43.4649,43.4649,90645.0
2018-10-10 10:30:00,54.56,54.65,54.39,54.64,158853.0,43.4649,43.5366,43.3295,43.5287,158853.0
2018-10-10 10:40:00,54.64,54.98,54.63,54.96,98355.0,43.5287,43.7995,43.5207,43.7836,98355.0
2018-10-10 10:50:00,54.96,55.1,54.91,55.09,191381.0,43.7836,43.8951,43.7437,43.8871,191381.0
2018-10-10 11:00:00,55.1,55.16,55.0,55.11,87828.0,43.8951,43.9429,43.8154,43.9031,87828.0
2018-10-10 11:10:00,55.1,55.2,55.03,55.18,85438.0,43.8951,43.9748,43.8393,43.9588,85438.0
2018-10-10 11:20:00,55.18,55.25,54.97,55.01,83116.0,43.9588,44.0146,43.7915,43.8234,83116.0
2018-10-10 11:30:00,55.01,55.12,54.95,55.08,54978.0,43.8234,43.911,43.7756,43.8792,54978.0
2018-10-10 11:40:00,55.08,55.1,54.9,54.92,65641.0,43.8792,43.8951,43.7358,43.7517,65641.0
2018-10-10 11:50:00,54.92,55.16,54.91,55.14,57569.0,43.7517,43.9429,43.7437,43.927,57569.0
2018-10-10 12:00:00,55.14,55.29,55.12,55.29,74536.0,43.927,44.0465,43.911,44.0465,74536.0
2018-10-10 12:10:00,55.3,55.31,55.21,55.21,58930.0,44.0544,44.0624,43.9827,43.9827,58930.0
2018-10-10 12:20:00,55.22,55.29,55.22,55.26,44998.0,43.9907,44.0465,43.9907,44.0226,44998.0
2018-10-10 12:30:00,55.27,55.3,55.21,55.28,44312.0,44.0305,44.0544,43.9827,44.0385,44312.0
2018-10-10 12:40:00,55.29,55.36,55.27,55.35,47410.0,44.0465,44.1022,44.0305,44.0943,47410.0
2018-10-10 12:50:00,55.34,55.35,55.26,55.31,32515.0,44.0863,44.0943,44.0226,44.0624,32515.0
2018-10-10 13:00:00,55.31,55.33,55.11,55.11,33392.0,44.0624,44.0783,43.9031,43.9031,33392.0
2018-10-10 13:10:00,55.11,55.21,55.09,55.17,76769.0,43.9031,43.9827,43.8871,43.9509,76769.0
2018-10-10 13:20:00,55.17,55.18,55.05,55.09,31898.0,43.9509,43.9588,43.8553,43.8871,31898.0
2018-10-10 13:30:00,55.1,55.19,55.08,55.19,47036.0,43.8951,43.9668,43.8792,43.9668,47036.0
2018-10-10 13:40:00,55.19,55.24,55.15,55.2,35507.0,43.9668,44.0066,43.9349,43.9748,35507.0
2018-10-10 13:50:00,55.19,55.19,55.06,55.06,36995.0,43.9668,43.9668,43.8632,43.8632,36995.0
2018-10-10 14:00:00,55.06,55.1,54.97,55.08,64242.0,43.8632,43.8951,43.7915,43.8792,64242.0
2018-10-10 14:10:00,55.08,55.15,55.04,55.12,43844.0,43.8792,43.9349,43.8473,43.911,43844.0
2018-10-10 14:20:00,55.12,55.2,55.11,55.13,73674.0,43.911,43.9748,43.9031,43.919,73674.0
2018-10-10 14:30:00,55.12,55.13,55.0,55.02,58896.0,43.911,43.919,43.8154,43.8314,58896.0
2018-10-10 14:40:00,55.03,55.09,54.98,55.06,67600.0,43.8393,43.8871,43.7995,43.8632,67600.0
2018-10-10 14:50:00,55.06,55.07,54.9,54.91,59059.0,43.8632,43.8712,43.7358,43.7437,59059.0
2018-10-10 15:00:00,54.91,54.96,54.87,54.94,106983.0,43.7437,43.7836,43.7119,43.7676,106983.0
2018-10-10 15:10:00,54.94,54.95,54.77,54.84,86284.0,43.7676,43.7756,43.6322,43.688,86284.0
2018-10-10 15:20:00,54.85,55.08,54.84,55.07,84970.0,43.6959,43.8792,43.688,43.8712,84970.0
2018-10-10 15:30:00,55.06,55.06,54.91,54.92,105377.0,43.8632,43.8632,43.7437,43.7517,105377.0
2018-10-10 15:40:00,54.92,54.94,54.66,54.79,205166.0,43.7517,43.7676,43.5446,43.6482,205166.0
2018-10-10 15:50:00,54.78,54.84,54.52,54.53,334666.0,43.6402,43.688,43.4331,43.441,334666.0
2018-10-11 09:30:00,54.62,54.76,54.05,54.63,150689.0,43.5127,43.6243,43.0586,43.5207,150689.0
2018-10-11 09:40:00,54.59,54.73,54.25,54.26,90375.0,43.4888,43.6004,43.218,43.2259,90375.0
2018-10-11 09:50:00,54.24,54.24,53.88,53.97,132714.0,43.21,43.21,42.9232,42.9949,132714.0
2018-10-11 10:00:00,53.96,54.34,53.92,54.16,115005.0,42.9869,43.2897,42.9551,43.1463,115005.0
2018-10-11 10:10:00,54.16,54.33,54.12,54.29,60108.0,43.1463,43.2817,43.1144,43.2498,60108.0
2018-10-11 10:20:00,54.26,54.32,54.05,54.06,50336.0,43.2259,43.2737,43.0586,43.0666,50336.0
2018-10-11 10:30:00,54.07,54.18,54.02,54.15,45669.0,43.0746,43.1622,43.0347,43.1383,45669.0
2018-10-11 10:40:00,54.15,54.26,54.1,54.13,63548.0,43.1383,43.2259,43.0985,43.1224,63548.0
2018-10-11 10:50:00,54.12,54.18,53.94,54.01,47372.0,43.1144,43.1622,42.971,43.0268,47372.0
2018-10-11 11:00:00,54.01,54.23,53.99,54.22,74321.0,43.0268,43.202,43.0108,43.1941,74321.0
2018-10-11 11:10:00,54.22,54.37,54.21,54.28,51304.0,43.1941,43.3136,43.1861,43.2419,51304.0
2018-10-11 11:20:00,54.29,54.32,53.99,54.04,60173.0,43.2498,43.2737,43.0108,43.0507,60173.0
2018-10-11 11:30:00,54.04,54.05,53.81,53.88,70957.0,43.0507,43.0586,42.8674,42.9232,70957.0
2018-10-11 11:40:00,53.88,53.9,53.64,53.8,92849.0,42.9232,42.9391,42.732,42.8595,92849.0
2018-10-11 11:50:00,53.78,54.02,53.76,54.02,63066.0,42.8435,43.0347,42.8276,43.0347,63066.0
2018-10-11 12:00:00,54.02,54.02,53.81,53.85,120609.0,43.0347,43.0347,42.8674,42.8993,120609.0
2018-10-11 12:10:00,53.85,53.92,53.79,53.92,209892.0,42.8993,42.9551,42.8515,42.9551,209892.0
2018-10-11 12:20:00,53.92,54.02,53.89,54.01,51695.0,42.9551,43.0347,42.9312,43.0268,51695.0
2018-10-11 12:30:00,54.01,54.05,53.97,54.04,29452.0,43.0268,43.0586,42.9949,43.0507,29452.0
2018-10-11 12:40:00,54.04,54.06,53.94,53.95,69732.0,43.0507,43.0666,42.971,42.979,69732.0
2018-10-11 12:50:00,53.94,54.01,53.83,54.0,163797.0,42.971,43.0268,42.8834,43.0188,163797.0
2018-10-11 13:00:00,54.0,54.01,53.91,53.95,73221.0,43.0188,43.0268,42.9471,42.979,73221.0
2018-10-11 13:10:00,53.95,53.98,53.9,53.95,28100.0,42.979,43.0029,42.9391,42.979,28100.0
2018-10-11 13:20:00,53.94,53.96,53.86,53.88,33927.0,42.971,42.9869,42.9073,42.9232,33927.0
2018-10-11 13:30:00,53.88,53.92,53.84,53.89,33850.0,42.9232,42.9551,42.8913,42.9312,33850.0
2018-10-11 13:40:00,53.9,53.9,53.84,53.84,28615.0,42.9391,42.9391,42.8913,42.8913,28615.0
2018-10-11 13:50:00,53.83,53.94,53.81,53.91,38327.0,42.8834,42.971,42.8674,42.9471,38327.0
2018-10-11 14:00:00,53.91,53.98,53.89,53.93,32252.0,42.9471,43.0029,42.9312,42.963,32252.0
2018-10-11 14:10:00,53.93,53.93,53.81,53.81,51722.0,42.963,42.963,42.8674,42.8674,51722.0
2018-10-11 14:20:00,53.81,53.85,53.73,53.8,57084.0,42.8674,42.8993,42.8037,42.8595,57084.0
2018-10-11 14:30:00,53.79,53.84,53.65,53.71,57284.0,42.8515,42.8913,42.74,42.7878,57284.0
2018-10-11 14:40:00,53.68,53.7,53.43,53.56,91584.0,42.7639,42.7798,42.5647,42.6683,91584.0
2018-10-11 14:50:00,53.55,53.81,53.55,53.75,57061.0,42.6603,42.8674,42.6603,42.8196,57061.0
2018-10-11 15:00:00,53.73,53.89,53.71,53.81,69489.0,42.8037,42.9312,42.7878,42.8674,69489.0
2018-10-11 15:10:00,53.8,54.14,53.76,54.13,93470.0,42.8595,43.1303,42.8276,43.1224,93470.0
2018-10-11 15:20:00,54.15,54.16,53.91,53.93,80892.0,43.1383,43.1463,42.9471,42.963,80892.0
2018-10-11 15:30:00,53.92,53.97,53.75,53.84,113802.0,42.9551,42.9949,42.8196,42.8913,113802.0
2018-10-11 15:40:00,53.84,53.86,53.66,53.67,176566.0,42.8913,42.9073,42.7479,42.7559,176566.0
2018-10-11 15:50:00,53.68,53.77,53.59,53.59,301103.0,42.7639,42.8356,42.6922,42.6922,301103.0
2018-10-12 09:30:00,53.59,53.73,53.19,53.73,289024.0,42.6922,42.8037,42.3735,42.8037,289024.0
2018-10-12 09:40:00,53.74,53.8,53.48,53.68,101608.0,42.8117,42.8595,42.6045,42.7639,101608.0
2018-10-12 09:50:00,53.67,53.84,53.5,53.61,106694.0,42.7559,42.8913,42.6205,42.7081,106694.0
2018-10-12 10:00:00,53.6,53.71,53.55,53.56,190870.0,42.7001,42.7878,42.6603,42.6683,190870.0
2018-10-12 10:10:00,53.55,53.64,53.49,53.59,87942.0,42.6603,42.732,42.6125,42.6922,87942.0
2018-10-12 10:20:00,53.59,53.6,53.43,53.48,183152.0,42.6922,42.7001,42.5647,42.6045,183152.0
2018-10-12 10:30:00,53.48,53.56,53.42,53.47,168292.0,42.6045,42.6683,42.5567,42.5966,168292.0
2018-10-12 10:40:00,53.46,53.47,53.32,53.43,188684.0,42.5886,42.5966,42.4771,42.5647,188684.0
2018-10-12 10:50:00,53.44,53.55,53.31,53.49,68628.0,42.5727,42.6603,42.4691,42.6125,68628.0
2018-10-12 11:00:00,53.48,53.53,53.46,53.5,51477.0,42.6045,42.6444,42.5886,42.6205,51477.0
2018-10-12 11:10:00,53.5,53.53,53.47,53.48,32648.0,42.6205,42.6444,42.5966,42.6045,32648.0
2018-10-12 11:20:00,53.48,53.52,53.44,53.47,37846.0,42.6045,42.6364,42.5727,42.5966,37846.0
2018-10-12 11:30:00,53.47,53.49,53.38,53.44,68116.0,42.5966,42.6125,42.5249,42.5727,68116.0
2018-10-12 11:40:00,53.44,53.58,53.41,53.54,92641.0,42.5727,42.6842,42.5488,42.6523,92641.0
2018-10-12 11:50:00,53.55,53.56,53.46,53.51,75868.0,42.6603,42.6683,42.5886,42.6284,75868.0
2018-10-12 12:00:00,53.52,53.57,53.39,53.45,48697.0,42.6364,42.6762,42.5328,42.5806,48697.0
2018-10-12 12:10:00,53.45,53.48,53.34,53.36,93506.0,42.5806,42.6045,42.493,42.5089,93506.0
2018-10-12 12:20:00,53.36,53.37,53.17,53.23,94759.0,42.5089,42.5169,42.3576,42.4054,94759.0
2018-10-12 12:30:00,53.23,53.29,53.13,53.14,43130.0,42.4054,42.4532,42.3257,42.3337,43130.0
2018-10-12 12:40:00,53.14,53.36,53.14,53.28,81465.0,42.3337,42.5089,42.3337,42.4452,81465.0
2018-10-12 12:50:00,53.28,53.33,53.22,53.27,84025.0,42.4452,42.4851,42.3974,42.4373,84025.0
2018-10-12 13:00:00,53.27,53.43,53.26,53.41,45522.0,42.4373,42.5647,42.4293,42.5488,45522.0
2018-10-12 13:10:00,53.42,53.6,53.41,53.54,37474.0,42.5567,42.7001,42.5488,42.6523,37474.0
2018-10-12 13:20:00,53.53,53.56,53.45,53.46,31145.0,42.6444,42.6683,42.5806,42.5886,31145.0
2018-10-12 13:30:00,53.45,53.45,53.28,53.29,40761.0,42.5806,42.5806,42.4452,42.4532,40761.0
2018-10-12 13:40:00,53.3,53.51,53.29,53.5,44771.0,42.4612,42.6284,42.4532,42.6205,44771.0
2018-10-12 13:50:00,53.5,53.51,53.42,53.43,25157.0,42.6205,42.6284,42.5567,42.5647,25157.0
2018-10-12 14:00:00,53.44,53.48,53.4,53.42,33083.0,42.5727,42.6045,42.5408,42.5567,33083.0
2018-10-12 14:10:00,53.42,53.46,53.33,53.42,42712.0,42.5567,42.5886,42.4851,42.5567,42712.0
2018-10-12 14:20:00,53.41,53.47,53.33,53.4,45890.0,42.5488,42.5966,42.4851,42.5408,45890.0
2018-10-12 14:30:00,53.4,53.44,53.37,53.37,30292.0,42.5408,42.5727,42.5169,42.5169,30292.0
2018-10-12 14:40:00,53.37,53.41,53.27,53.29,34809.0,42.5169,42.5488,42.4373,42.4532,34809.0
2018-10-12 14:50:00,53.29,53.52,53.29,53.52,46575.0,42.4532,42.6364,42.4532,42.6364,46575.0
2018-10-12 15:00:00,53.52,53.59,53.47,53.53,45373.0,42.6364,42.6922,42.5966,42.6444,45373.0
2018-10-12 15:10:00,53.54,53.62,53.5,53.51,37860.0,42.6523,42.7161,42.6205,42.6284,37860.0
2018-10-12 15:20:00,53.52,53.7,53.52,53.67,55555.0,42.6364,42.7798,42.6364,42.7559,55555.0
2018-10-12 15:30:00,53.67,53.74,53.61,53.63,79852.0,42.7559,42.8117,42.7081,42.724,79852.0
2018-10-12 15:40:00,53.64,53.75,53.59,53.73,140197.0,42.732,42.8196,42.6922,42.8037,140197.0
2018-10-12 15:50:00,53.73,53.8,53.69,53.7,375628.0,42.8037,42.8595,42.7718,42.7798,375628.0
2018-10-15 09:30:00,53.69,53.78,53.45,53.58,75933.0,42.7718,42.8435,42.5806,42.6842,75933.0
2018-10-15 09:40:00,53.58,53.67,53.42,53.67,54683.0,42.6842,42.7559,42.5567,42.7559,54683.0
2018-10-15 09:50:00,53.67,53.77,53.6,53.67,56731.0,42.7559,42.8356,42.7001,42.7559,56731.0
2018-10-15 10:00:00,53.68,53.73,53.59,53.63,48441.0,42.7639,42.8037,42.6922,42.724,48441.0
2018-10-15 10:10:00,53.64,53.87,53.53,53.85,51697.0,42.732,42.9152,42.6444,42.8993,51697.0
2018-10-15 10:20:00,53.83,53.88,53.58,53.59,48384.0,42.8834,42.9232,42.6842,42.6922,48384.0
2018-10-15 10:30:00,53.58,53.78,53.57,53.76,38919.0,42.6842,42.8435,42.6762,42.8276,38919.0
2018-10-15 10:40:00,53.75,53.89,53.74,53.8,29661.0,42.8196,42.9312,42.8117,42.8595,29661.0
2018-10-15 10:50:00,53.79,53.97,53.79,53.88,29758.0,42.8515,42.9949,42.8515,42.9232,29758.0
2018-10-15 11:00:00,53.88,53.89,53.67,53.68,33955.0,42.9232,42.9312,42.7559,42.7639,33955.0
2018-10-15 11:10:00,53.68,53.82,53.68,53.76,31086.0,42.7639,42.8754,42.7639,42.8276,31086.0
2018-10-15 11:20:00,53.76,53.76,53.65,53.75,33863.0,42.8276,42.8276,42.74,42.8196,33863.0
2018-10-15 11:30:00,53.76,53.89,53.74,53.79,25971.0,42.8276,42.9312,42.8117,42.8515,25971.0
2018-10-15 11:40:00,53.8,53.82,53.67,53.72,16916.0,42.8595,42.8754,42.7559,42.7957,16916.0
2018-10-15 11:50:00,53.73,53.77,53.66,53.67,20561.0,42.8037,42.8356,42.7479,42.7559,20561.0
2018-10-15 12:00:00,53.67,53.67,53.58,53.59,17239.0,42.7559,42.7559,42.6842,42.6922,17239.0
2018-10-15 12:10:00,53.59,53.59,53.47,53.52,20802.0,42.6922,42.6922,42.5966,42.6364,20802.0
2018-10-15 12:20:00,53.52,53.61,53.52,53.58,17684.0,42.6364,42.7081,42.6364,42.6842,17684.0
2018-10-15 12:30:00,53.57,53.61,53.54,53.55,19998.0,42.6762,42.7081,42.6523,42.6603,19998.0
2018-10-15 12:40:00,53.55,53.56,53.5,53.51,17429.0,42.6603,42.6683,42.6205,42.6284,17429.0
2018-10-15 12:50:00,53.51,53.55,53.48,53.52,18753.0,42.6284,42.6603,42.6045,42.6364,18753.0
2018-10-15 13:00:00,53.52,53.6,53.51,53.59,17739.0,42.6364,42.7001,42.6284,42.6922,17739.0
2018-10-15 13:10:00,53.59,53.63,53.55,53.63,13963.0,42.6922,42.724,42.6603,42.724,13963.0
2018-10-15 13:20:00,53.63,53.68,53.59,53.67,19556.0,42.724,42.7639,42.6922,42.7559,19556.0
2018-10-15 13:30:00,53.66,53.69,53.63,53.65,25195.0,42.7479,42.7718,42.724,42.74,25195.0
2018-10-15 13:40:00,53.66,53.68,53.47,53.48,17028.0,42.7479,42.7639,42.5966,42.6045,17028.0
2018-10-15 13:50:00,53.49,53.6,53.45,53.57,14891.0,42.6125,42.7001,42.5806,42.6762,14891.0
2018-10-15 14:00:00,53.58,53.61,53.56,53.6,25370.0,42.6842,42.7081,42.6683,42.7001,25370.0
2018-10-15 14:10:00,53.6,53.62,53.53,53.6,15874.0,42.7001,42.7161,42.6444,42.7001,15874.0
2018-10-15 14:20:00,53.61,53.66,53.6,53.63,12436.0,42.7081,42.7479,42.7001,42.724,12436.0
2018-10-15 14:30:00,53.63,53.72,53.62,53.72,21804.0,42.724,42.7957,42.7161,42.7957,21804.0
2018-10-15 14:40:00,53.72,53.76,53.67,53.69,24275.0,42.7957,42.8276,42.7559,42.7718,24275.0
2018-10-15 14:50:00,53.69,53.7,53.65,53.69,26155.0,42.7718,42.7798,42.74,42.7718,26155.0
2018-10-15 15:00:00,53.7,53.7,53.59,53.61,61897.0,42.7798,42.7798,42.6922,42.7081,61897.0
2018-10-15 15:10:00,53.61,53.67,53.58,53.59,54155.0,42.7081,42.7559,42.6842,42.6922,54155.0
2018-10-15 15:20:00,53.58,53.72,53.58,53.66,62363.0,42.6842,42.7957,42.6842,42.7479,62363.0
2018-10-15 15:30:00,53.66,53.69,53.65,53.67,60428.0,42.7479,42.7718,42.74,42.7559,60428.0
2018-10-15 15:40:00,53.67,53.72,53.62,53.66,79967.0,42.7559,42.7957,42.7161,42.7479,79967.0
2018-10-15 15:50:00,53.65,53.67,53.48,53.48,207631.0,42.74,42.7559,42.6045,42.6045,207631.0
2018-10-16 09:30:00,53.44,53.52,53.15,53.51,108011.0,42.5727,42.6364,42.3417,42.6284,108011.0
2018-10-16 09:40:00,53.51,53.52,53.32,53.41,57035.0,42.6284,42.6364,42.4771,42.5488,57035.0
2018-10-16 09:50:00,53.41,53.51,53.35,53.4,52145.0,42.5488,42.6284,42.501,42.5408,52145.0
2018-10-16 10:00:00,53.39,53.56,53.39,53.56,50927.0,42.5328,42.6683,42.5328,42.6683,50927.0
2018-10-16 10:10:00,53.55,53.69,53.53,53.62,179168.0,42.6603,42.7718,42.6444,42.7161,179168.0
2018-10-16 10:20:00,53.63,53.75,53.59,53.64,45971.0,42.724,42.8196,42.6922,42.732,45971.0
2018-10-16 10:30:00,53.63,53.78,53.58,53.66,38846.0,42.724,42.8435,42.6842,42.7479,38846.0
2018-10-16 10:40:00,53.66,53.83,53.61,53.81,34432.0,42.7479,42.8834,42.7081,42.8674,34432.0
2018-10-16 10:50:00,53.82,53.92,53.8,53.88,30694.0,42.8754,42.9551,42.8595,42.9232,30694.0
2018-10-16 11:00:00,53.88,53.89,53.82,53.88,21009.0,42.9232,42.9312,42.8754,42.9232,21009.0
2018-10-16 11:10:00,53.88,53.89,53.76,53.83,26791.0,42.9232,42.9312,42.8276,42.8834,26791.0
2018-10-16 11:20:00,53.82,53.91,53.82,53.85,20181.0,42.8754,42.9471,42.8754,42.8993,20181.0
2018-10-16 11:30:00,53.85,53.91,53.8,53.87,21326.0,42.8993,42.9471,42.8595,42.9152,21326.0
2018-10-16 11:40:00,53.88,53.95,53.86,53.88,16723.0,42.9232,42.979,42.9073,42.9232,16723.0
2018-10-16 11:50:00,53.88,53.96,53.83,53.95,20488.0,42.9232,42.9869,42.8834,42.979,20488.0
2018-10-16 12:00:00,53.95,54.01,53.9,53.95,21545.0,42.979,43.0268,42.9391,42.979,21545.0
2018-10-16 12:10:00,53.95,53.95,53.82,53.83,27161.0,42.979,42.979,42.8754,42.8834,27161.0
2018-10-16 12:20:00,53.83,53.87,53.8,53.84,18807.0,42.8834,42.9152,42.8595,42.8913,18807.0
2018-10-16 12:30:00,53.84,53.9,53.83,53.85,30498.0,42.8913,42.9391,42.8834,42.8993,30498.0
2018-10-16 12:40:00,53.84,53.88,53.8,53.82,24613.0,42.8913,42.9232,42.8595,42.8754,24613.0
2018-10-16 12:50:00,53.81,53.85,53.8,53.8,11684.0,42.8674,42.8993,42.8595,42.8595,11684.0
2018-10-16 13:00:00,53.8,53.86,53.78,53.84,17185.0,42.8595,42.9073,42.8435,42.8913,17185.0
2018-10-16 13:10:00,53.85,53.86,53.79,53.8,23973.0,42.8993,42.9073,42.8515,42.8595,23973.0
2018-10-16 13:20:00,53.8,53.87,53.8,53.85,32459.0,42.8595,42.9152,42.8595,42.8993,32459.0
2018-10-16 13:30:00,53.86,53.88,53.85,53.85,18908.0,42.9073,42.9232,42.8993,42.8993,18908.0
2018-10-16 13:40:00,53.86,53.88,53.83,53.88,20764.0,42.9073,42.9232,42.8834,42.9232,20764.0
2018-10-16 13:50:00,53.88,53.94,53.87,53.9,20523.0,42.9232,42.971,42.9152,42.9391,20523.0
2018-10-16 14:00:00,53.91,53.96,53.87,53.94,19747.0,42.9471,42.9869,42.9152,42.971,19747.0
2018-10-16 14:10:00,53.95,53.99,53.88,53.88,35722.0,42.979,43.0108,42.9232,42.9232,35722.0
2018-10-16 14:20:00,53.88,53.92,53.83,53.91,99775.0,42.9232,42.9551,42.8834,42.9471,99775.0
2018-10-16 14:30:00,53.92,53.96,53.91,53.96,24996.0,42.9551,42.9869,42.9471,42.9869,24996.0
2018-10-16 14:40:00,53.95,54.02,53.93,54.02,43933.0,42.979,43.0347,42.963,43.0347,43933.0
2018-10-16 14:50:00,54.02,54.02,53.82,53.83,43430.0,43.0347,43.0347,42.8754,42.8834,43430.0
2018-10-16 15:00:00,53.82,53.82,53.76,53.8,51670.0,42.8754,42.8754,42.8276,42.8595,51670.0
2018-10-16 15:10:00,53.8,53.89,53.77,53.88,52749.0,42.8595,42.9312,42.8356,42.9232,52749.0
2018-10-16 15:20:00,53.88,53.92,53.82,53.83,68378.0,42.9232,42.9551,42.8754,42.8834,68378.0
2018-10-16 15:30:00,53.82,53.87,53.77,53.87,121616.0,42.8754,42.9152,42.8356,42.9152,121616.0
2018-10-16 15:40:00,53.87,53.93,53.86,53.93,111673.0,42.9152,42.963,42.9073,42.963,111673.0
2018-10-16 15:50:00,53.93,53.93,53.78,53.81,217251.0,42.963,42.963,42.8435,42.8674,217251.0
2018-10-17 09:30:00,53.87,53.96,53.78,53.93,51363.0,42.9152,42.9869,42.8435,42.963,51363.0
2018-10-17 09:40:00,53.93,53.95,53.65,53.68,38665.0,42.963,42.979,42.74,42.7639,38665.0
2018-10-17 09:50:00,53.69,53.72,53.5,53.52,35354.0,42.7718,42.7957,42.6205,42.6364,35354.0
2018-10-17 10:00:00,53.5,53.59,53.4,53.45,41641.0,42.6205,42.6922,42.5408,42.5806,41641.0
2018-10-17 10:10:00,53.42,53.47,53.35,53.43,35625.0,42.5567,42.5966,42.501,42.5647,35625.0
2018-10-17 10:20:00,53.42,53.43,53.34,53.35,44542.0,42.5567,42.5647,42.493,42.501,44542.0
2018-10-17 10:30:00,53.35,53.44,53.35,53.43,30981.0,42.501,42.5727,42.501,42.5647,30981.0
2018-10-17 10:40:00,53.44,53.44,53.29,53.3,55681.0,42.5727,42.5727,42.4532,42.4612,55681.0
2018-10-17 10:50:00,53.28,53.37,53.25,53.34,41827.0,42.4452,42.5169,42.4213,42.493,41827.0
2018-10-17 11:00:00,53.34,53.45,53.31,53.39,38891.0,42.493,42.5806,42.4691,42.5328,38891.0
2018-10-17 11:10:00,53.38,53.42,53.33,53.39,43098.0,42.5249,42.5567,42.4851,42.5328,43098.0
2018-10-17 11:20:00,53.39,53.45,53.36,53.45,38380.0,42.5328,42.5806,42.5089,42.5806,38380.0
2018-10-17 11:30:00,53.45,53.56,53.45,53.52,54870.0,42.5806,42.6683,42.5806,42.6364,54870.0
2018-10-17 11:40:00,53.51,53.57,53.5,53.57,30090.0,42.6284,42.6762,42.6205,42.6762,30090.0
2018-10-17 11:50:00,53.57,53.62,53.57,53.62,51114.0,42.6762,42.7161,42.6762,42.7161,51114.0
2018-10-17 12:00:00,53.63,53.63,53.45,53.45,47362.0,42.724,42.724,42.5806,42.5806,47362.0
2018-10-17 12:10:00,53.46,53.5,53.43,53.46,37833.0,42.5886,42.6205,42.5647,42.5886,37833.0
2018-10-17 12:20:00,53.47,53.5,53.44,53.5,25254.0,42.5966,42.6205,42.5727,42.6205,25254.0
2018-10-17 12:30:00,53.49,53.56,53.47,53.55,41225.0,42.6125,42.6683,42.5966,42.6603,41225.0
2018-10-17 12:40:00,53.55,53.56,53.44,53.46,31910.0,42.6603,42.6683,42.5727,42.5886,31910.0
2018-10-17 12:50:00,53.46,53.46,53.35,53.42,39640.0,42.5886,42.5886,42.501,42.5567,39640.0
2018-10-17 13:00:00,53.43,53.45,53.39,53.4,26041.0,42.5647,42.5806,42.5328,42.5408,26041.0
2018-10-17 13:10:00,53.4,53.44,53.39,53.43,22788.0,42.5408,42.5727,42.5328,42.5647,22788.0
2018-10-17 13:20:00,53.43,53.51,53.42,53.5,29977.0,42.5647,42.6284,42.5567,42.6205,29977.0
2018-10-17 13:30:00,53.5,53.54,53.49,53.53,46966.0,42.6205,42.6523,42.6125,42.6444,46966.0
2018-10-17 13:40:00,53.53,53.59,53.53,53.57,50913.0,42.6444,42.6922,42.6444,42.6762,50913.0
2018-10-17 13:50:00,53.57,53.6,53.56,53.59,38240.0,42.6762,42.7001,42.6683,42.6922,38240.0
2018-10-17 14:00:00,53.59,53.65,53.51,53.62,57761.0,42.6922,42.74,42.6284,42.7161,57761.0
2018-10-17 14:10:00,53.63,53.63,53.49,53.51,38894.0,42.724,42.724,42.6125,42.6284,38894.0
2018-10-17 14:20:00,53.52,53.53,53.46,53.48,36198.0,42.6364,42.6444,42.5886,42.6045,36198.0
2018-10-17 14:30:00,53.47,53.47,53.41,53.43,23705.0,42.5966,42.5966,42.5488,42.5647,23705.0
2018-10-17 14:40:00,53.43,53.5,53.43,53.48,19575.0,42.5647,42.6205,42.5647,42.6045,19575.0
2018-10-17 14:50:00,53.48,53.56,53.48,53.52,62513.0,42.6045,42.6683,42.6045,42.6364,62513.0
2018-10-17 15:00:00,53.52,53.52,53.44,53.48,34987.0,42.6364,42.6364,42.5727,42.6045,34987.0
2018-10-17 15:10:00,53.48,53.48,53.35,53.37,74180.0,42.6045,42.6045,42.501,42.5169,74180.0
2018-10-17 15:20:00,53.37,53.45,53.36,53.4,29610.0,42.5169,42.5806,42.5089,42.5408,29610.0
2018-10-17 15:30:00,53.41,53.45,53.35,53.4,61555.0,42.5488,42.5806,42.501,42.5408,61555.0
2018-10-17 15:40:00,53.4,53.45,53.35,53.41,133158.0,42.5408,42.5806,42.501,42.5488,133158.0
2018-10-17 15:50:00,53.4,53.71,53.4,53.65,363767.0,42.5408,42.7878,42.5408,42.74,363767.0
2018-10-18 09:30:00,53.72,53.8,53.43,53.67,46896.0,42.7957,42.8595,42.5647,42.7559,46896.0
2018-10-18 09:40:00,53.68,53.82,53.6,53.68,33238.0,42.7639,42.8754,42.7001,42.7639,33238.0
2018-10-18 09:50:00,53.67,53.8,53.63,53.78,20381.0,42.7559,42.8595,42.724,42.8435,20381.0
2018-10-18 10:00:00,53.76,53.83,53.7,53.72,27024.0,42.8276,42.8834,42.7798,42.7957,27024.0
2018-10-18 10:10:00,53.72,53.88,53.71,53.81,30484.0,42.7957,42.9232,42.7878,42.8674,30484.0
2018-10-18 10:20:00,53.81,53.83,53.68,53.71,25767.0,42.8674,42.8834,42.7639,42.7878,25767.0
2018-10-18 10:30:00,53.72,53.9,53.7,53.9,55161.0,42.7957,42.9391,42.7798,42.9391,55161.0
2018-10-18 10:40:00,53.9,53.92,53.82,53.89,53046.0,42.9391,42.9551,42.8754,42.9312,53046.0
2018-10-18 10:50:00,53.9,53.93,53.83,53.92,53462.0,42.9391,42.963,42.8834,42.9551,53462.0
2018-10-18 11:00:00,53.93,53.99,53.9,53.9,32213.0,42.963,43.0108,42.9391,42.9391,32213.0
2018-10-18 11:10:00,53.9,53.96,53.9,53.93,22149.0,42.9391,42.9869,42.9391,42.963,22149.0
2018-10-18 11:20:00,53.93,53.99,53.92,53.92,25385.0,42.963,43.0108,42.9551,42.9551,25385.0
2018-10-18 11:30:00,53.92,53.92,53.8,53.83,31814.0,42.9551,42.9551,42.8595,42.8834,31814.0
2018-10-18 11:40:00,53.83,53.93,53.8,53.83,33453.0,42.8834,42.963,42.8595,42.8834,33453.0
2018-10-18 11:50:00,53.84,53.85,53.73,53.73,26011.0,42.8913,42.8993,42.8037,42.8037,26011.0
2018-10-18 12:00:00,53.73,53.79,53.72,53.77,17503.0,42.8037,42.8515,42.7957,42.8356,17503.0
2018-10-18 12:10:00,53.75,53.78,53.69,53.7,16279.0,42.8196,42.8435,42.7718,42.7798,16279.0
2018-10-18 12:20:00,53.7,53.81,53.7,53.77,21014.0,42.7798,42.8674,42.7798,42.8356,21014.0
2018-10-18 12:30:00,53.78,53.79,53.69,53.74,13684.0,42.8435,42.8515,42.7718,42.8117,13684.0
2018-10-18 12:40:00,53.76,53.83,53.76,53.79,12719.0,42.8276,42.8834,42.8276,42.8515,12719.0
2018-10-18 12:50:00,53.78,53.81,53.75,53.76,14168.0,42.8435,42.8674,42.8196,42.8276,14168.0
2018-10-18 13:00:00,53.76,53.76,53.68,53.69,15702.0,42.8276,42.8276,42.7639,42.7718,15702.0
2018-10-18 13:10:00,53.68,53.7,53.63,53.65,17084.0,42.7639,42.7798,42.724,42.74,17084.0
2018-10-18 13:20:00,53.65,53.68,53.54,53.56,20691.0,42.74,42.7639,42.6523,42.6683,20691.0
2018-10-18 13:30:00,53.57,53.6,53.47,53.51,40723.0,42.6762,42.7001,42.5966,42.6284,40723.0
2018-10-18 13:40:00,53.51,53.54,53.42,53.53,19875.0,42.6284,42.6523,42.5567,42.6444,19875.0
2018-10-18 13:50:00,53.53,53.53,53.43,53.47,20041.0,42.6444,42.6444,42.5647,42.5966,20041.0
2018-10-18 14:00:00,53.46,53.6,53.46,53.58,27050.0,42.5886,42.7001,42.5886,42.6842,27050.0
2018-10-18 14:10:00,53.57,53.61,53.53,53.6,17218.0,42.6762,42.7081,42.6444,42.7001,17218.0
2018-10-18 14:20:00,53.61,53.7,53.6,53.69,18726.0,42.7081,42.7798,42.7001,42.7718,18726.0
2018-10-18 14:30:00,53.68,53.74,53.62,53.69,21058.0,42.7639,42.8117,42.7161,42.7718,21058.0
2018-10-18 14:40:00,53.69,53.82,53.67,53.75,32613.0,42.7718,42.8754,42.7559,42.8196,32613.0
2018-10-18 14:50:00,53.75,53.77,53.7,53.7,19524.0,42.8196,42.8356,42.7798,42.7798,19524.0
2018-10-18 15:00:00,53.7,53.73,53.63,53.64,19645.0,42.7798,42.8037,42.724,42.732,19645.0
2018-10-18 15:10:00,53.64,53.78,53.63,53.77,18078.0,42.732,42.8435,42.724,42.8356,18078.0
2018-10-18 15:20:00,53.76,53.92,53.76,53.89,34576.0,42.8276,42.9551,42.8276,42.9312,34576.0
2018-10-18 15:30:00,53.88,53.89,53.78,53.88,45545.0,42.9232,42.9312,42.8435,42.9232,45545.0
2018-10-18 15:40:00,53.88,53.91,53.73,53.83,61475.0,42.9232,42.9471,42.8037,42.8834,61475.0
2018-10-18 15:50:00,53.82,53.85,53.75,53.85,183585.0,42.8754,42.8993,42.8196,42.8993,183585.0
2018-10-19 09:30:00,53.87,54.23,53.59,54.22,233087.0,42.9152,43.202,42.6922,43.1941,233087.0
2018-10-19 09:40:00,54.23,54.33,54.17,54.2,46610.0,43.202,43.2817,43.1542,43.1781,46610.0
2018-10-19 09:50:00,54.21,54.24,54.15,54.21,37502.0,43.1861,43.21,43.1383,43.1861,37502.0
2018-10-19 10:00:00,54.22,54.38,54.21,54.37,32840.0,43.1941,43.3215,43.1861,43.3136,32840.0
2018-10-19 10:10:00,54.37,54.41,54.33,54.38,31662.0,43.3136,43.3454,43.2817,43.3215,31662.0
2018-10-19 10:20:00,54.4,54.42,54.34,54.36,25879.0,43.3375,43.3534,43.2897,43.3056,25879.0
2018-10-19 10:30:00,54.37,54.5,54.37,54.39,28334.0,43.3136,43.4171,43.3136,43.3295,28334.0
2018-10-19 10:40:00,54.37,54.49,54.37,54.49,18675.0,43.3136,43.4092,43.3136,43.4092,18675.0
2018-10-19 10:50:00,54.5,54.61,54.46,54.57,25951.0,43.4171,43.5048,43.3853,43.4729,25951.0
2018-10-19 11:00:00,54.59,54.59,54.46,54.49,24494.0,43.4888,43.4888,43.3853,43.4092,24494.0
2018-10-19 11:10:00,54.5,54.58,54.49,54.58,14367.0,43.4171,43.4809,43.4092,43.4809,14367.0
2018-10-19 11:20:00,54.58,54.63,54.5,54.63,31054.0,43.4809,43.5207,43.4171,43.5207,31054.0
2018-10-19 11:30:00,54.63,54.69,54.59,54.67,34244.0,43.5207,43.5685,43.4888,43.5526,34244.0
2018-10-19 11:40:00,54.68,54.89,54.68,54.82,21097.0,43.5605,43.7278,43.5605,43.6721,21097.0
2018-10-19 11:50:00,54.82,54.91,54.76,54.85,29593.0,43.6721,43.7437,43.6243,43.6959,29593.0
2018-10-19 12:00:00,54.85,54.93,54.85,54.89,31787.0,43.6959,43.7597,43.6959,43.7278,31787.0
2018-10-19 12:10:00,54.89,54.97,54.84,54.96,28690.0,43.7278,43.7915,43.688,43.7836,28690.0
2018-10-19 12:20:00,54.96,55.0,54.9,54.96,26394.0,43.7836,43.8154,43.7358,43.7836,26394.0
2018-10-19 12:30:00,54.96,55.03,54.92,55.02,29191.0,43.7836,43.8393,43.7517,43.8314,29191.0
2018-10-19 12:40:00,55.01,55.01,54.85,54.87,25296.0,43.8234,43.8234,43.6959,43.7119,25296.0
2018-10-19 12:50:00,54.88,54.88,54.79,54.87,19876.0,43.7198,43.7198,43.6482,43.7119,19876.0
2018-10-19 13:00:00,54.86,54.87,54.72,54.78,24279.0,43.7039,43.7119,43.5924,43.6402,24279.0
2018-10-19 13:10:00,54.77,54.88,54.77,54.86,17126.0,43.6322,43.7198,43.6322,43.7039,17126.0
2018-10-19 13:20:00,54.85,54.95,54.85,54.95,20179.0,43.6959,43.7756,43.6959,43.7756,20179.0
2018-10-19 13:30:00,54.94,54.94,54.8,54.8,18061.0,43.7676,43.7676,43.6561,43.6561,18061.0
2018-10-19 13:40:00,54.8,54.81,54.69,54.7,20893.0,43.6561,43.6641,43.5685,43.5765,20893.0
2018-10-19 13:50:00,54.71,54.79,54.71,54.76,13275.0,43.5844,43.6482,43.5844,43.6243,13275.0
2018-10-19 14:00:00,54.76,54.83,54.62,54.63,25125.0,43.6243,43.68,43.5127,43.5207,25125.0
2018-10-19 14:10:00,54.62,54.75,54.6,54.73,23343.0,43.5127,43.6163,43.4968,43.6004,23343.0
2018-10-19 14:20:00,54.72,54.8,54.72,54.78,22914.0,43.5924,43.6561,43.5924,43.6402,22914.0
2018-10-19 14:30:00,54.79,54.8,54.74,54.77,19137.0,43.6482,43.6561,43.6083,43.6322,19137.0
2018-10-19 14:40:00,54.77,54.89,54.75,54.87,25497.0,43.6322,43.7278,43.6163,43.7119,25497.0
2018-10-19 14:50:00,54.87,54.94,54.85,54.85,33778.0,43.7119,43.7676,43.6959,43.6959,33778.0
2018-10-19 15:00:00,54.85,54.85,54.72,54.77,34541.0,43.6959,43.6959,43.5924,43.6322,34541.0
2018-10-19 15:10:00,54.78,54.84,54.75,54.82,37942.0,43.6402,43.688,43.6163,43.6721,37942.0
2018-10-19 15:20:00,54.82,54.93,54.74,54.93,58041.0,43.6721,43.7597,43.6083,43.7597,58041.0
2018-10-19 15:30:00,54.92,54.95,54.84,54.85,81746.0,43.7517,43.7756,43.688,43.6959,81746.0
2018-10-19 15:40:00,54.85,54.93,54.78,54.9,105444.0,43.6959,43.7597,43.6402,43.7358,105444.0
2018-10-19 15:50:00,54.9,55.0,54.85,54.88,193620.0,43.7358,43.8154,43.6959,43.7198,193620.0
2018-10-22 09:30:00,54.85,54.95,54.48,54.76,83031.0,43.6959,43.7756,43.4012,43.6243,83031.0
2018-10-22 09:40:00,54.76,54.87,54.73,54.79,39112.0,43.6243,43.7119,43.6004,43.6482,39112.0
2018-10-22 09:50:00,54.79,54.92,54.79,54.8,39082.0,43.6482,43.7517,43.6482,43.6561,39082.0
2018-10-22 10:00:00,54.8,54.8,54.63,54.64,62005.0,43.6561,43.6561,43.5207,43.5287,62005.0
2018-10-22 10:10:00,54.63,54.75,54.61,54.66,51714.0,43.5207,43.6163,43.5048,43.5446,51714.0
2018-10-22 10:20:00,54.66,54.76,54.62,54.7,44689.0,43.5446,43.6243,43.5127,43.5765,44689.0
2018-10-22 10:30:00,54.7,54.75,54.6,54.68,55315.0,43.5765,43.6163,43.4968,43.5605,55315.0
2018-10-22 10:40:00,54.67,54.83,54.66,54.83,48663.0,43.5526,43.68,43.5446,43.68,48663.0
2018-10-22 10:50:00,54.84,54.84,54.66,54.7,32304.0,43.688,43.688,43.5446,43.5765,32304.0
2018-10-22 11:00:00,54.71,54.84,54.7,54.82,32388.0,43.5844,43.688,43.5765,43.6721,32388.0
2018-10-22 11:10:00,54.83,54.86,54.75,54.76,46751.0,43.68,43.7039,43.6163,43.6243,46751.0
2018-10-22 11:20:00,54.75,54.8,54.71,54.71,25529.0,43.6163,43.6561,43.5844,43.5844,25529.0
2018-10-22 11:30:00,54.7,54.72,54.59,54.67,22633.0,43.5765,43.5924,43.4888,43.5526,22633.0
2018-10-22 11:40:00,54.67,54.72,54.66,54.72,25180.0,43.5526,43.5924,43.5446,43.5924,25180.0
2018-10-22 11:50:00,54.73,54.78,54.67,54.71,22900.0,43.6004,43.6402,43.5526,43.5844,22900.0
2018-10-22 12:00:00,54.71,54.76,54.69,54.76,21867.0,43.5844,43.6243,43.5685,43.6243,21867.0
2018-10-22 12:10:00,54.75,54.76,54.64,54.68,18148.0,43.6163,43.6243,43.5287,43.5605,18148.0
2018-10-22 12:20:00,54.67,54.74,54.66,54.71,46742.0,43.5526,43.6083,43.5446,43.5844,46742.0
2018-10-22 12:30:00,54.72,54.72,54.64,54.65,31474.0,43.5924,43.5924,43.5287,43.5366,31474.0
2018-10-22 12:40:00,54.64,54.68,54.61,54.67,20721.0,43.5287,43.5605,43.5048,43.5526,20721.0
2018-10-22 12:50:00,54.67,54.78,54.67,54.75,37529.0,43.5526,43.6402,43.5526,43.6163,37529.0
2018-10-22 13:00:00,54.75,54.81,54.74,54.78,16958.0,43.6163,43.6641,43.6083,43.6402,16958.0
2018-10-22 13:10:00,54.78,54.85,54.78,54.8,15731.0,43.6402,43.6959,43.6402,43.6561,15731.0
2018-10-22 13:20:00,54.81,54.84,54.72,54.73,18325.0,43.6641,43.688,43.5924,43.6004,18325.0
2018-10-22 13:30:00,54.73,54.75,54.68,54.74,16325.0,43.6004,43.6163,43.5605,43.6083,16325.0
2018-10-22 13:40:00,54.74,54.8,54.73,54.73,18993.0,43.6083,43.6561,43.6004,43.6004,18993.0
2018-10-22 13:50:00,54.74,54.76,54.73,54.73,12266.0,43.6083,43.6243,43.6004,43.6004,12266.0
2018-10-22 14:00:00,54.74,54.75,54.65,54.66,92191.0,43.6083,43.6163,43.5366,43.5446,92191.0
2018-10-22 14:10:00,54.66,54.71,54.63,54.71,21233.0,43.5446,43.5844,43.5207,43.5844,21233.0
2018-10-22 14:20:00,54.71,54.71,54.65,54.65,14118.0,43.5844,43.5844,43.5366,43.5366,14118.0
2018-10-22 14:30:00,54.64,54.69,54.62,54.64,22777.0,43.5287,43.5685,43.5127,43.5287,22777.0
2018-10-22 14:40:00,54.64,54.74,54.64,54.71,36739.0,43.5287,43.6083,43.5287,43.5844,36739.0
2018-10-22 14:50:00,54.71,54.75,54.68,54.69,26817.0,43.5844,43.6163,43.5605,43.5685,26817.0
2018-10-22 15:00:00,54.69,54.73,54.64,54.67,22339.0,43.5685,43.6004,43.5287,43.5526,22339.0
2018-10-22 15:10:00,54.67,54.69,54.62,54.62,29868.0,43.5526,43.5685,43.5127,43.5127,29868.0
2018-10-22 15:20:00,54.62,54.66,54.55,54.58,43811.0,43.5127,43.5446,43.457,43.4809,43811.0
2018-10-22 15:30:00,54.58,54.58,54.51,54.52,104045.0,43.4809,43.4809,43.4251,43.4331,104045.0
2018-10-22 15:40:00,54.51,54.6,54.45,54.59,114144.0,43.4251,43.4968,43.3773,43.4888,114144.0
2018-10-22 15:50:00,54.59,54.75,54.55,54.68,345304.0,43.4888,43.6163,43.457,43.5605,345304.0
2018-10-23 09:30:00,54.68,55.18,54.65,54.75,111870.0,43.5605,43.9588,43.5366,43.6163,111870.0
2018-10-23 09:40:00,54.73,54.87,54.52,54.61,185226.0,43.6004,43.7119,43.4331,43.5048,185226.0
2018-10-23 09:50:00,54.61,54.66,54.44,54.44,66964.0,43.5048,43.5446,43.3693,43.3693,66964.0
2018-10-23 10:00:00,54.46,54.64,54.44,54.64,77706.0,43.3853,43.5287,43.3693,43.5287,77706.0
2018-10-23 10:10:00,54.65,54.73,54.56,54.61,76855.0,43.5366,43.6004,43.4649,43.5048,76855.0
2018-10-23 10:20:00,54.61,54.78,54.6,54.77,199091.0,43.5048,43.6402,43.4968,43.6322,199091.0
2018-10-23 10:30:00,54.76,54.77,54.59,54.66,95087.0,43.6243,43.6322,43.4888,43.5446,95087.0
2018-10-23 10:40:00,54.66,54.74,54.63,54.66,101416.0,43.5446,43.6083,43.5207,43.5446,101416.0
2018-10-23 10:50:00,54.65,54.69,54.59,54.59,74362.0,43.5366,43.5685,43.4888,43.4888,74362.0
2018-10-23 11:00:00,54.59,54.6,54.32,54.47,140775.0,43.4888,43.4968,43.2737,43.3932,140775.0
2018-10-23 11:10:00,54.48,54.52,54.43,54.47,47539.0,43.4012,43.4331,43.3614,43.3932,47539.0
2018-10-23 11:20:00,54.46,54.47,54.3,54.39,97511.0,43.3853,43.3932,43.2578,43.3295,97511.0
2018-10-23 11:30:00,54.39,54.46,54.36,54.42,59539.0,43.3295,43.3853,43.3056,43.3534,59539.0
2018-10-23 11:40:00,54.43,54.51,54.41,54.45,308703.0,43.3614,43.4251,43.3454,43.3773,308703.0
2018-10-23 11:50:00,54.44,54.45,54.37,54.41,90058.0,43.3693,43.3773,43.3136,43.3454,90058.0
2018-10-23 12:00:00,54.4,54.51,54.4,54.51,120914.0,43.3375,43.4251,43.3375,43.4251,120914.0
2018-10-23 12:10:00,54.5,54.54,54.45,54.51,47741.0,43.4171,43.449,43.3773,43.4251,47741.0
2018-10-23 12:20:00,54.5,54.53,54.47,54.53,49815.0,43.4171,43.441,43.3932,43.441,49815.0
2018-10-23 12:30:00,54.53,54.54,54.47,54.49,102451.0,43.441,43.449,43.3932,43.4092,102451.0
2018-10-23 12:40:00,54.48,54.52,54.48,54.51,64975.0,43.4012,43.4331,43.4012,43.4251,64975.0
2018-10-23 12:50:00,54.5,54.57,54.48,54.52,57719.0,43.4171,43.4729,43.4012,43.4331,57719.0
2018-10-23 13:00:00,54.52,54.63,54.52,54.6,42318.0,43.4331,43.5207,43.4331,43.4968,42318.0
2018-10-23 13:10:00,54.61,54.67,54.59,54.64,37674.0,43.5048,43.5526,43.4888,43.5287,37674.0
2018-10-23 13:20:00,54.65,54.7,54.6,54.66,44034.0,43.5366,43.5765,43.4968,43.5446,44034.0
2018-10-23 13:30:00,54.66,54.73,54.57,54.62,52108.0,43.5446,43.6004,43.4729,43.5127,52108.0
2018-10-23 13:40:00,54.63,54.73,54.61,54.72,35948.0,43.5207,43.6004,43.5048,43.5924,35948.0
2018-10-23 13:50:00,54.71,54.75,54.67,54.68,28772.0,43.5844,43.6163,43.5526,43.5605,28772.0
2018-10-23 14:00:00,54.68,54.73,54.67,54.67,21937.0,43.5605,43.6004,43.5526,43.5526,21937.0
2018-10-23 14:10:00,54.67,54.77,54.67,54.77,27436.0,43.5526,43.6322,43.5526,43.6322,27436.0
2018-10-23 14:20:00,54.76,54.81,54.71,54.71,18323.0,43.6243,43.6641,43.5844,43.5844,18323.0
2018-10-23 14:30:00,54.73,54.79,54.72,54.78,20093.0,43.6004,43.6482,43.5924,43.6402,20093.0
2018-10-23 14:40:00,54.78,54.8,54.76,54.76,27539.0,43.6402,43.6561,43.6243,43.6243,27539.0
2018-10-23 14:50:00,54.76,54.81,54.69,54.71,45636.0,43.6243,43.6641,43.5685,43.5844,45636.0
2018-10-23 15:00:00,54.71,54.8,54.69,54.77,25767.0,43.5844,43.6561,43.5685,43.6322,25767.0
2018-10-23 15:10:00,54.76,54.8,54.69,54.7,44459.0,43.6243,43.6561,43.5685,43.5765,44459.0
2018-10-23 15:20:00,54.7,54.76,54.7,54.7,44401.0,43.5765,43.6243,43.5765,43.5765,44401.0
2018-10-23 15:30:00,54.7,54.74,54.65,54.67,53454.0,43.5765,43.6083,43.5366,43.5526,53454.0
2018-10-23 15:40:00,54.66,54.69,54.53,54.55,113391.0,43.5446,43.5685,43.441,43.457,113391.0
2018-10-23 15:50:00,54.55,54.63,54.53,54.63,304421.0,43.457,43.5207,43.441,43.5207,304421.0
2018-10-24 09:30:00,54.89,54.99,54.63,54.94,62205.0,43.7278,43.8075,43.5207,43.7676,62205.0
2018-10-24 09:40:00,54.94,54.95,54.72,54.75,27662.0,43.7676,43.7756,43.5924,43.6163,27662.0
2018-10-24 09:50:00,54.75,54.9,54.73,54.89,40307.0,43.6163,43.7358,43.6004,43.7278,40307.0
2018-10-24 10:00:00,54.87,55.09,54.85,54.98,49868.0,43.7119,43.8871,43.6959,43.7995,49868.0
2018-10-24 10:10:00,54.98,55.16,54.96,55.13,35628.0,43.7995,43.9429,43.7836,43.919,35628.0
2018-10-24 10:20:00,55.13,55.23,55.1,55.18,36422.0,43.919,43.9987,43.8951,43.9588,36422.0
2018-10-24 10:30:00,55.18,55.34,55.18,55.27,36479.0,43.9588,44.0863,43.9588,44.0305,36479.0
2018-10-24 10:40:00,55.27,55.37,55.2,55.21,54945.0,44.0305,44.1102,43.9748,43.9827,54945.0
2018-10-24 10:50:00,55.21,55.39,55.2,55.37,32392.0,43.9827,44.1261,43.9748,44.1102,32392.0
2018-10-24 11:00:00,55.37,55.39,55.25,55.39,64643.0,44.1102,44.1261,44.0146,44.1261,64643.0
2018-10-24 11:10:00,55.39,55.78,55.37,55.77,202045.0,44.1261,44.4368,44.1102,44.4289,202045.0
2018-10-24 11:20:00,55.77,55.86,55.71,55.77,70803.0,44.4289,44.5006,44.3811,44.4289,70803.0
2018-10-24 11:30:00,55.77,55.94,55.76,55.93,91136.0,44.4289,44.5643,44.4209,44.5563,91136.0
2018-10-24 11:40:00,55.93,56.06,55.83,56.03,113250.0,44.5563,44.6599,44.4767,44.636,113250.0
2018-10-24 11:50:00,56.04,56.08,55.99,56.01,122662.0,44.644,44.6758,44.6041,44.6201,122662.0
2018-10-24 12:00:00,56.01,56.08,55.93,56.08,57897.0,44.6201,44.6758,44.5563,44.6758,57897.0
2018-10-24 12:10:00,56.09,56.27,56.09,56.16,71726.0,44.6838,44.8272,44.6838,44.7396,71726.0
2018-10-24 12:20:00,56.16,56.24,56.14,56.24,34257.0,44.7396,44.8033,44.7236,44.8033,34257.0
2018-10-24 12:30:00,56.24,56.34,56.2,56.31,67943.0,44.8033,44.8829,44.7714,44.8591,67943.0
2018-10-24 12:40:00,56.31,56.43,56.29,56.4,32981.0,44.8591,44.9546,44.8431,44.9307,32981.0
2018-10-24 12:50:00,56.39,56.48,56.36,56.46,39665.0,44.9228,44.9945,44.8989,44.9785,39665.0
2018-10-24 13:00:00,56.45,56.46,56.27,56.28,62387.0,44.9706,44.9785,44.8272,44.8352,62387.0
2018-10-24 13:10:00,56.28,56.36,56.19,56.22,60121.0,44.8352,44.8989,44.7635,44.7874,60121.0
2018-10-24 13:20:00,56.22,56.27,56.2,56.22,58125.0,44.7874,44.8272,44.7714,44.7874,58125.0
2018-10-24 13:30:00,56.23,56.3,56.15,56.27,70019.0,44.7953,44.8511,44.7316,44.8272,70019.0
2018-10-24 13:40:00,56.27,56.4,56.26,56.36,52047.0,44.8272,44.9307,44.8192,44.8989,52047.0
2018-10-24 13:50:00,56.36,56.43,56.28,56.39,36621.0,44.8989,44.9546,44.8352,44.9228,36621.0
2018-10-24 14:00:00,56.39,56.46,56.31,56.43,54310.0,44.9228,44.9785,44.8591,44.9546,54310.0
2018-10-24 14:10:00,56.44,56.55,56.43,56.5,43472.0,44.9626,45.0502,44.9546,45.0104,43472.0
2018-10-24 14:20:00,56.5,56.57,56.42,56.54,66652.0,45.0104,45.0662,44.9467,45.0423,66652.0
2018-10-24 14:30:00,56.55,56.6,56.49,56.54,70302.0,45.0502,45.0901,45.0024,45.0423,70302.0
2018-10-24 14:40:00,56.53,56.61,56.48,56.48,41105.0,45.0343,45.098,44.9945,44.9945,41105.0
2018-10-24 14:50:00,56.48,56.56,56.45,56.53,81509.0,44.9945,45.0582,44.9706,45.0343,81509.0
2018-10-24 15:00:00,56.52,56.58,56.44,56.52,116557.0,45.0263,45.0741,44.9626,45.0263,116557.0
2018-10-24 15:10:00,56.53,56.68,56.51,56.6,166888.0,45.0343,45.1538,45.0184,45.0901,166888.0
2018-10-24 15:20:00,56.61,56.61,56.35,56.43,96624.0,45.098,45.098,44.8909,44.9546,96624.0
2018-10-24 15:30:00,56.43,56.6,56.4,56.6,165154.0,44.9546,45.0901,44.9307,45.0901,165154.0
2018-10-24 15:40:00,56.59,56.64,56.5,56.51,148657.0,45.0821,45.1219,45.0104,45.0184,148657.0
2018-10-24 15:50:00,56.52,56.53,56.33,56.37,305272.0,45.0263,45.0343,44.875,44.9068,305272.0
2018-10-25 09:30:00,56.01,56.01,55.17,55.35,157831.0,44.6201,44.6201,43.9509,44.0943,157831.0
2018-10-25 09:40:00,55.36,55.64,55.24,55.51,80886.0,44.1022,44.3253,44.0066,44.2217,80886.0
2018-10-25 09:50:00,55.49,55.72,55.38,55.62,90239.0,44.2058,44.389,44.1182,44.3094,90239.0
2018-10-25 10:00:00,55.64,55.68,55.52,55.66,107087.0,44.3253,44.3572,44.2297,44.3412,107087.0
2018-10-25 10:10:00,55.65,56.01,55.65,55.96,116444.0,44.3333,44.6201,44.3333,44.5802,116444.0
2018-10-25 10:20:00,55.96,56.1,55.9,56.04,60329.0,44.5802,44.6918,44.5324,44.644,60329.0
2018-10-25 10:30:00,56.05,56.09,55.96,56.01,57165.0,44.6519,44.6838,44.5802,44.6201,57165.0
2018-10-25 10:40:00,56.02,56.06,55.82,55.82,149132.0,44.628,44.6599,44.4687,44.4687,149132.0
2018-10-25 10:50:00,55.84,55.9,55.73,55.73,90313.0,44.4846,44.5324,44.397,44.397,90313.0
2018-10-25 11:00:00,55.73,55.91,55.73,55.8,124500.0,44.397,44.5404,44.397,44.4528,124500.0
2018-10-25 11:10:00,55.8,56.01,55.76,56.0,56887.0,44.4528,44.6201,44.4209,44.6121,56887.0
2018-10-25 11:20:00,56.0,56.12,55.99,56.0,53156.0,44.6121,44.7077,44.6041,44.6121,53156.0
2018-10-25 11:30:00,55.99,56.02,55.81,55.82,35182.0,44.6041,44.628,44.4607,44.4687,35182.0
2018-10-25 11:40:00,55.82,55.9,55.78,55.88,27772.0,44.4687,44.5324,44.4368,44.5165,27772.0
2018-10-25 11:50:00,55.88,55.9,55.81,55.83,23983.0,44.5165,44.5324,44.4607,44.4767,23983.0
2018-10-25 12:00:00,55.84,55.91,55.8,55.86,47414.0,44.4846,44.5404,44.4528,44.5006,47414.0
2018-10-25 12:10:00,55.86,55.94,55.86,55.91,31600.0,44.5006,44.5643,44.5006,44.5404,31600.0
2018-10-25 12:20:00,55.9,55.96,55.86,55.91,255826.0,44.5324,44.5802,44.5006,44.5404,255826.0
2018-10-25 12:30:00,55.91,55.95,55.88,55.91,65511.0,44.5404,44.5723,44.5165,44.5404,65511.0
2018-10-25 12:40:00,55.92,55.95,55.81,55.83,57555.0,44.5484,44.5723,44.4607,44.4767,57555.0
2018-10-25 12:50:00,55.84,55.93,55.81,55.92,23638.0,44.4846,44.5563,44.4607,44.5484,23638.0
2018-10-25 13:00:00,55.92,55.94,55.89,55.92,88995.0,44.5484,44.5643,44.5245,44.5484,88995.0
2018-10-25 13:10:00,55.92,55.94,55.8,55.81,31323.0,44.5484,44.5643,44.4528,44.4607,31323.0
2018-10-25 13:20:00,55.81,55.81,55.65,55.65,290456.0,44.4607,44.4607,44.3333,44.3333,290456.0
2018-10-25 13:30:00,55.66,55.7,55.57,55.64,84515.0,44.3412,44.3731,44.2695,44.3253,84515.0
2018-10-25 13:40:00,55.64,55.68,55.59,55.61,81442.0,44.3253,44.3572,44.2855,44.3014,81442.0
2018-10-25 13:50:00,55.6,55.61,55.47,55.5,97050.0,44.2934,44.3014,44.1899,44.2138,97050.0
2018-10-25 14:00:00,55.51,55.56,55.42,55.45,104221.0,44.2217,44.2616,44.15,44.1739,104221.0
2018-10-25 14:10:00,55.45,55.56,55.44,55.52,52617.0,44.1739,44.2616,44.166,44.2297,52617.0
2018-10-25 14:20:00,55.52,55.59,55.46,55.58,34730.0,44.2297,44.2855,44.1819,44.2775,34730.0
2018-10-25 14:30:00,55.58,55.77,55.55,55.75,41054.0,44.2775,44.4289,44.2536,44.4129,41054.0
2018-10-25 14:40:00,55.75,55.87,55.69,55.87,58113.0,44.4129,44.5085,44.3651,44.5085,58113.0
2018-10-25 14:50:00,55.86,55.88,55.77,55.84,50844.0,44.5006,44.5165,44.4289,44.4846,50844.0
2018-10-25 15:00:00,55.85,55.88,55.81,55.81,55368.0,44.4926,44.5165,44.4607,44.4607,55368.0
2018-10-25 15:10:00,55.82,55.88,55.79,55.83,51137.0,44.4687,44.5165,44.4448,44.4767,51137.0
2018-10-25 15:20:00,55.82,55.83,55.62,55.63,208130.0,44.4687,44.4767,44.3094,44.3173,208130.0
2018-10-25 15:30:00,55.64,55.67,55.56,55.62,106787.0,44.3253,44.3492,44.2616,44.3094,106787.0
2018-10-25 15:40:00,55.63,55.73,55.63,55.69,248153.0,44.3173,44.397,44.3173,44.3651,248153.0
2018-10-25 15:50:00,55.69,55.91,55.53,55.87,631179.0,44.3651,44.5404,44.2377,44.5085,631179.0
2018-10-26 09:30:00,56.3,56.39,55.72,55.81,117593.0,44.8511,44.9228,44.389,44.4607,117593.0
2018-10-26 09:40:00,55.82,55.85,55.55,55.6,140091.0,44.4687,44.4926,44.2536,44.2934,140091.0
2018-10-26 09:50:00,55.6,55.62,55.34,55.47,70126.0,44.2934,44.3094,44.0863,44.1899,70126.0
2018-10-26 10:00:00,55.48,55.52,55.24,55.3,87840.0,44.1978,44.2297,44.0066,44.0544,87840.0
2018-10-26 10:10:00,55.3,55.47,55.21,55.42,104030.0,44.0544,44.1899,43.9827,44.15,104030.0
2018-10-26 10:20:00,55.42,55.52,55.33,55.45,251386.0,44.15,44.2297,44.0783,44.1739,251386.0
2018-10-26 10:30:00,55.44,55.44,55.05,55.1,123243.0,44.166,44.166,43.8553,43.8951,123243.0
2018-10-26 10:40:00,55.1,55.2,54.98,55.04,78392.0,43.8951,43.9748,43.7995,43.8473,78392.0
2018-10-26 10:50:00,55.06,55.09,54.81,54.88,85452.0,43.8632,43.8871,43.6641,43.7198,85452.0
2018-10-26 11:00:00,54.89,55.06,54.89,55.01,60197.0,43.7278,43.8632,43.7278,43.8234,60197.0
2018-10-26 11:10:00,55.0,55.02,54.82,54.84,81604.0,43.8154,43.8314,43.6721,43.688,81604.0
2018-10-26 11:20:00,54.83,54.84,54.66,54.81,80851.0,43.68,43.688,43.5446,43.6641,80851.0
2018-10-26 11:30:00,54.83,54.96,54.78,54.85,70101.0,43.68,43.7836,43.6402,43.6959,70101.0
2018-10-26 11:40:00,54.86,54.86,54.6,54.61,102939.0,43.7039,43.7039,43.4968,43.5048,102939.0
2018-10-26 11:50:00,54.61,54.84,54.55,54.55,124187.0,43.5048,43.688,43.457,43.457,124187.0
2018-10-26 12:00:00,54.55,54.77,54.54,54.72,63253.0,43.457,43.6322,43.449,43.5924,63253.0
2018-10-26 12:10:00,54.72,54.75,54.49,54.55,61365.0,43.5924,43.6163,43.4092,43.457,61365.0
2018-10-26 12:20:00,54.56,54.78,54.56,54.77,67260.0,43.4649,43.6402,43.4649,43.6322,67260.0
2018-10-26 12:30:00,54.76,54.88,54.72,54.85,56046.0,43.6243,43.7198,43.5924,43.6959,56046.0
2018-10-26 12:40:00,54.85,54.97,54.85,54.86,40379.0,43.6959,43.7915,43.6959,43.7039,40379.0
2018-10-26 12:50:00,54.86,54.86,54.71,54.79,39127.0,43.7039,43.7039,43.5844,43.6482,39127.0
2018-10-26 13:00:00,54.79,54.99,54.79,54.88,39830.0,43.6482,43.8075,43.6482,43.7198,39830.0
2018-10-26 13:10:00,54.87,54.88,54.74,54.86,46129.0,43.7119,43.7198,43.6083,43.7039,46129.0
2018-10-26 13:20:00,54.85,54.95,54.82,54.92,32859.0,43.6959,43.7756,43.6721,43.7517,32859.0
2018-10-26 13:30:00,54.92,54.95,54.8,54.82,46600.0,43.7517,43.7756,43.6561,43.6721,46600.0
2018-10-26 13:40:00,54.83,54.86,54.79,54.82,45349.0,43.68,43.7039,43.6482,43.6721,45349.0
2018-10-26 13:50:00,54.81,54.94,54.78,54.89,53738.0,43.6641,43.7676,43.6402,43.7278,53738.0
2018-10-26 14:00:00,54.9,54.93,54.65,54.66,70836.0,43.7358,43.7597,43.5366,43.5446,70836.0
2018-10-26 14:10:00,54.66,54.66,54.57,54.6,79396.0,43.5446,43.5446,43.4729,43.4968,79396.0
2018-10-26 14:20:00,54.61,54.72,54.53,54.69,43778.0,43.5048,43.5924,43.441,43.5685,43778.0
2018-10-26 14:30:00,54.68,54.75,54.65,54.72,49985.0,43.5605,43.6163,43.5366,43.5924,49985.0
2018-10-26 14:40:00,54.72,54.75,54.55,54.55,57519.0,43.5924,43.6163,43.457,43.457,57519.0
2018-10-26 14:50:00,54.55,54.56,54.24,54.3,66553.0,43.457,43.4649,43.21,43.2578,66553.0
2018-10-26 15:00:00,54.31,54.31,54.06,54.26,122355.0,43.2658,43.2658,43.0666,43.2259,122355.0
2018-10-26 15:10:00,54.26,54.37,54.16,54.36,103619.0,43.2259,43.3136,43.1463,43.3056,103619.0
2018-10-26 15:20:00,54.35,54.4,54.3,54.35,227633.0,43.2976,43.3375,43.2578,43.2976,227633.0
2018-10-26 15:30:00,54.34,54.34,54.16,54.27,206578.0,43.2897,43.2897,43.1463,43.2339,206578.0
2018-10-26 15:40:00,54.27,54.56,54.17,54.5,235330.0,43.2339,43.4649,43.1542,43.4171,235330.0
2018-10-26 15:50:00,54.5,54.64,54.33,54.38,429118.0,43.4171,43.5287,43.2817,43.3215,429118.0
2018-10-29 09:30:00,54.49,54.88,54.49,54.88,31801.0,43.4092,43.7198,43.4092,43.7198,31801.0
2018-10-29 09:40:00,54.87,55.23,54.86,55.19,45522.0,43.7119,43.9987,43.7039,43.9668,45522.0
2018-10-29 09:50:00,55.19,55.22,54.99,54.99,45820.0,43.9668,43.9907,43.8075,43.8075,45820.0
2018-10-29 10:00:00,54.99,55.18,54.95,55.15,72061.0,43.8075,43.9588,43.7756,43.9349,72061.0
2018-10-29 10:10:00,55.15,55.18,54.93,55.06,37842.0,43.9349,43.9588,43.7597,43.8632,37842.0
2018-10-29 10:20:00,55.1,55.15,55.01,55.04,24834.0,43.8951,43.9349,43.8234,43.8473,24834.0
2018-10-29 10:30:00,55.05,55.07,54.91,54.98,31466.0,43.8553,43.8712,43.7437,43.7995,31466.0
2018-10-29 10:40:00,54.97,54.97,54.73,54.78,29086.0,43.7915,43.7915,43.6004,43.6402,29086.0
2018-10-29 10:50:00,54.79,54.81,54.7,54.72,39641.0,43.6482,43.6641,43.5765,43.5924,39641.0
2018-10-29 11:00:00,54.73,54.78,54.65,54.65,36145.0,43.6004,43.6402,43.5366,43.5366,36145.0
2018-10-29 11:10:00,54.66,54.89,54.62,54.88,41165.0,43.5446,43.7278,43.5127,43.7198,41165.0
2018-10-29 11:20:00,54.87,54.94,54.85,54.93,49850.0,43.7119,43.7676,43.6959,43.7597,49850.0
2018-10-29 11:30:00,54.93,55.0,54.89,54.96,44452.0,43.7597,43.8154,43.7278,43.7836,44452.0
2018-10-29 11:40:00,54.95,55.02,54.9,54.91,39720.0,43.7756,43.8314,43.7358,43.7437,39720.0
2018-10-29 11:50:00,54.9,54.94,54.83,54.88,78329.0,43.7358,43.7676,43.68,43.7198,78329.0
2018-10-29 12:00:00,54.88,54.92,54.82,54.88,51041.0,43.7198,43.7517,43.6721,43.7198,51041.0
2018-10-29 12:10:00,54.87,55.08,54.84,55.05,45339.0,43.7119,43.8792,43.688,43.8553,45339.0
2018-10-29 12:20:00,55.04,55.17,54.95,55.13,245570.0,43.8473,43.9509,43.7756,43.919,245570.0
2018-10-29 12:30:00,55.14,55.15,55.0,55.07,67313.0,43.927,43.9349,43.8154,43.8712,67313.0
2018-10-29 12:40:00,55.07,55.08,54.95,54.99,76139.0,43.8712,43.8792,43.7756,43.8075,76139.0
2018-10-29 12:50:00,54.99,55.1,54.99,55.08,104508.0,43.8075,43.8951,43.8075,43.8792,104508.0
2018-10-29 13:00:00,55.08,55.13,55.0,55.12,53666.0,43.8792,43.919,43.8154,43.911,53666.0
2018-10-29 13:10:00,55.13,55.18,55.03,55.16,41982.0,43.919,43.9588,43.8393,43.9429,41982.0
2018-10-29 13:20:00,55.15,55.23,55.11,55.19,40311.0,43.9349,43.9987,43.9031,43.9668,40311.0
2018-10-29 13:30:00,55.19,55.29,55.16,55.29,68224.0,43.9668,44.0465,43.9429,44.0465,68224.0
2018-10-29 13:40:00,55.28,55.29,55.13,55.16,38353.0,44.0385,44.0465,43.919,43.9429,38353.0
2018-10-29 13:50:00,55.16,55.18,55.06,55.11,38545.0,43.9429,43.9588,43.8632,43.9031,38545.0
2018-10-29 14:00:00,55.12,55.14,55.01,55.13,31659.0,43.911,43.927,43.8234,43.919,31659.0
2018-10-29 14:10:00,55.13,55.13,54.95,55.03,164797.0,43.919,43.919,43.7756,43.8393,164797.0
2018-10-29 14:20:00,55.05,55.16,55.01,55.09,40362.0,43.8553,43.9429,43.8234,43.8871,40362.0
2018-10-29 14:30:00,55.08,55.15,55.06,55.11,45783.0,43.8792,43.9349,43.8632,43.9031,45783.0
2018-10-29 14:40:00,55.11,55.26,55.09,55.23,81172.0,43.9031,44.0226,43.8871,43.9987,81172.0
2018-10-29 14:50:00,55.23,55.24,55.08,55.2,54220.0,43.9987,44.0066,43.8792,43.9748,54220.0
2018-10-29 15:00:00,55.2,55.21,55.05,55.15,61013.0,43.9748,43.9827,43.8553,43.9349,61013.0
2018-10-29 15:10:00,55.15,55.16,55.0,55.12,89991.0,43.9349,43.9429,43.8154,43.911,89991.0
2018-10-29 15:20:00,55.13,55.21,55.0,55.21,118306.0,43.919,43.9827,43.8154,43.9827,118306.0
2018-10-29 15:30:00,55.2,55.26,55.05,55.1,149833.0,43.9748,44.0226,43.8553,43.8951,149833.0
2018-10-29 15:40:00,55.1,55.2,54.87,55.08,184650.0,43.8951,43.9748,43.7119,43.8792,184650.0
2018-10-29 15:50:00,55.09,55.33,55.08,55.23,298312.0,43.8871,44.0783,43.8792,43.9987,298312.0
2018-10-30 09:30:00,55.39,55.8,55.19,55.46,52331.0,44.1261,44.4528,43.9668,44.1819,52331.0
2018-10-30 09:40:00,55.44,55.46,54.87,55.05,39020.0,44.166,44.1819,43.7119,43.8553,39020.0
2018-10-30 09:50:00,55.05,55.33,55.0,55.25,38568.0,43.8553,44.0783,43.8154,44.0146,38568.0
2018-10-30 10:00:00,55.23,55.49,55.22,55.49,67984.0,43.9987,44.2058,43.9907,44.2058,67984.0
2018-10-30 10:10:00,55.46,55.73,55.45,55.61,64132.0,44.1819,44.397,44.1739,44.3014,64132.0
2018-10-30 10:20:00,55.6,55.61,55.17,55.24,96921.0,44.2934,44.3014,43.9509,44.0066,96921.0
2018-10-30 10:30:00,55.24,55.29,55.1,55.19,61687.0,44.0066,44.0465,43.8951,43.9668,61687.0
2018-10-30 10:40:00,55.18,55.35,55.16,55.24,58685.0,43.9588,44.0943,43.9429,44.0066,58685.0
2018-10-30 10:50:00,55.24,55.44,55.16,55.44,32032.0,44.0066,44.166,43.9429,44.166,32032.0
2018-10-30 11:00:00,55.42,55.45,55.08,55.16,83166.0,44.15,44.1739,43.8792,43.9429,83166.0
2018-10-30 11:10:00,55.17,55.31,55.1,55.11,41494.0,43.9509,44.0624,43.8951,43.9031,41494.0
2018-10-30 11:20:00,55.1,55.13,54.95,55.0,52872.0,43.8951,43.919,43.7756,43.8154,52872.0
2018-10-30 11:30:00,55.01,55.31,54.98,55.29,62180.0,43.8234,44.0624,43.7995,44.0465,62180.0
2018-10-30 11:40:00,55.3,55.39,55.2,55.22,75831.0,44.0544,44.1261,43.9748,43.9907,75831.0
2018-10-30 11:50:00,55.21,55.22,55.0,55.03,163418.0,43.9827,43.9907,43.8154,43.8393,163418.0
2018-10-30 12:00:00,55.03,55.04,54.8,54.87,73299.0,43.8393,43.8473,43.6561,43.7119,73299.0
2018-10-30 12:10:00,54.87,55.01,54.8,54.87,80987.0,43.7119,43.8234,43.6561,43.7119,80987.0
2018-10-30 12:20:00,54.88,54.95,54.73,54.77,50104.0,43.7198,43.7756,43.6004,43.6322,50104.0
2018-10-30 12:30:00,54.78,54.78,54.66,54.7,32373.0,43.6402,43.6402,43.5446,43.5765,32373.0
2018-10-30 12:40:00,54.71,54.83,54.55,54.78,57067.0,43.5844,43.68,43.457,43.6402,57067.0
2018-10-30 12:50:00,54.78,54.81,54.72,54.75,30955.0,43.6402,43.6641,43.5924,43.6163,30955.0
2018-10-30 13:00:00,54.76,54.93,54.73,54.9,46698.0,43.6243,43.7597,43.6004,43.7358,46698.0
2018-10-30 13:10:00,54.92,55.0,54.9,54.93,42796.0,43.7517,43.8154,43.7358,43.7597,42796.0
2018-10-30 13:20:00,54.93,55.0,54.86,54.97,72092.0,43.7597,43.8154,43.7039,43.7915,72092.0
2018-10-30 13:30:00,54.96,54.98,54.71,54.76,73696.0,43.7836,43.7995,43.5844,43.6243,73696.0
2018-10-30 13:40:00,54.78,54.81,54.68,54.8,46192.0,43.6402,43.6641,43.5605,43.6561,46192.0
2018-10-30 13:50:00,54.79,54.84,54.73,54.79,69514.0,43.6482,43.688,43.6004,43.6482,69514.0
2018-10-30 14:00:00,54.8,54.82,54.64,54.66,58001.0,43.6561,43.6721,43.5287,43.5446,58001.0
2018-10-30 14:10:00,54.66,54.66,54.56,54.6,53412.0,43.5446,43.5446,43.4649,43.4968,53412.0
2018-10-30 14:20:00,54.6,54.67,54.57,54.65,76794.0,43.4968,43.5526,43.4729,43.5366,76794.0
2018-10-30 14:30:00,54.65,54.7,54.6,54.62,90090.0,43.5366,43.5765,43.4968,43.5127,90090.0
2018-10-30 14:40:00,54.63,54.69,54.62,54.66,37967.0,43.5207,43.5685,43.5127,43.5446,37967.0
2018-10-30 14:50:00,54.65,54.74,54.63,54.65,64230.0,43.5366,43.6083,43.5207,43.5366,64230.0
2018-10-30 15:00:00,54.65,54.67,54.58,54.61,46795.0,43.5366,43.5526,43.4809,43.5048,46795.0
2018-10-30 15:10:00,54.62,54.74,54.61,54.63,111975.0,43.5127,43.6083,43.5048,43.5207,111975.0
2018-10-30 15:20:00,54.64,54.67,54.6,54.62,104711.0,43.5287,43.5526,43.4968,43.5127,104711.0
2018-10-30 15:30:00,54.62,54.62,54.5,54.59,129238.0,43.5127,43.5127,43.4171,43.4888,129238.0
2018-10-30 15:40:00,54.59,54.61,54.37,54.38,167360.0,43.4888,43.5048,43.3136,43.3215,167360.0
2018-10-30 15:50:00,54.37,54.4,54.18,54.37,709255.0,43.3136,43.3375,43.1622,43.3136,709255.0
2018-10-31 09:30:00,53.93,54.02,53.29,53.42,121228.0,42.963,43.0347,42.4532,42.5567,121228.0
2018-10-31 09:40:00,53.41,53.46,53.25,53.34,58821.0,42.5488,42.5886,42.4213,42.493,58821.0
2018-10-31 09:50:00,53.34,53.42,53.14,53.24,73616.0,42.493,42.5567,42.3337,42.4134,73616.0
2018-10-31 10:00:00,53.23,53.24,52.89,53.0,100565.0,42.4054,42.4134,42.1345,42.2222,100565.0
2018-10-31 10:10:00,53.01,53.2,52.96,52.98,160259.0,42.2301,42.3815,42.1903,42.2062,160259.0
2018-10-31 10:20:00,52.97,53.04,52.89,52.98,120239.0,42.1983,42.254,42.1345,42.2062,120239.0
2018-10-31 10:30:00,52.98,53.01,52.91,52.97,100519.0,42.2062,42.2301,42.1505,42.1983,100519.0
2018-10-31 10:40:00,52.97,53.25,52.92,53.24,145276.0,42.1983,42.4213,42.1584,42.4134,145276.0
2018-10-31 10:50:00,53.25,53.47,53.25,53.44,77997.0,42.4213,42.5966,42.4213,42.5727,77997.0
2018-10-31 11:00:00,53.43,53.5,53.24,53.41,61737.0,42.5647,42.6205,42.4134,42.5488,61737.0
2018-10-31 11:10:00,53.4,53.6,53.36,53.51,48566.0,42.5408,42.7001,42.5089,42.6284,48566.0
2018-10-31 11:20:00,53.51,53.54,53.38,53.51,49844.0,42.6284,42.6523,42.5249,42.6284,49844.0
2018-10-31 11:30:00,53.51,53.59,53.41,53.48,60854.0,42.6284,42.6922,42.5488,42.6045,60854.0
2018-10-31 11:40:00,53.48,53.68,53.48,53.55,40266.0,42.6045,42.7639,42.6045,42.6603,40266.0
2018-10-31 11:50:00,53.53,53.63,53.5,53.57,34747.0,42.6444,42.724,42.6205,42.6762,34747.0
2018-10-31 12:00:00,53.59,53.7,53.55,53.69,43945.0,42.6922,42.7798,42.6603,42.7718,43945.0
2018-10-31 12:10:00,53.69,53.75,53.66,53.7,46149.0,42.7718,42.8196,42.7479,42.7798,46149.0
2018-10-31 12:20:00,53.7,53.74,53.66,53.67,48600.0,42.7798,42.8117,42.7479,42.7559,48600.0
2018-10-31 12:30:00,53.67,53.69,53.59,53.68,48757.0,42.7559,42.7718,42.6922,42.7639,48757.0
2018-10-31 12:40:00,53.68,53.74,53.66,53.74,24947.0,42.7639,42.8117,42.7479,42.8117,24947.0
2018-10-31 12:50:00,53.73,53.75,53.68,53.75,23364.0,42.8037,42.8196,42.7639,42.8196,23364.0
2018-10-31 13:00:00,53.75,53.84,53.73,53.73,31223.0,42.8196,42.8913,42.8037,42.8037,31223.0
2018-10-31 13:10:00,53.74,53.75,53.62,53.65,35844.0,42.8117,42.8196,42.7161,42.74,35844.0
2018-10-31 13:20:00,53.65,53.8,53.64,53.78,36937.0,42.74,42.8595,42.732,42.8435,36937.0
2018-10-31 13:30:00,53.77,53.83,53.76,53.78,49855.0,42.8356,42.8834,42.8276,42.8435,49855.0
2018-10-31 13:40:00,53.77,53.91,53.77,53.86,43178.0,42.8356,42.9471,42.8356,42.9073,43178.0
2018-10-31 13:50:00,53.87,53.87,53.8,53.83,28410.0,42.9152,42.9152,42.8595,42.8834,28410.0
2018-10-31 14:00:00,53.83,53.87,53.77,53.8,50096.0,42.8834,42.9152,42.8356,42.8595,50096.0
2018-10-31 14:10:00,53.81,53.86,53.76,53.86,37233.0,42.8674,42.9073,42.8276,42.9073,37233.0
2018-10-31 14:20:00,53.86,54.0,53.86,53.93,62437.0,42.9073,43.0188,42.9073,42.963,62437.0
2018-10-31 14:30:00,53.93,53.95,53.82,53.93,62860.0,42.963,42.979,42.8754,42.963,62860.0
2018-10-31 14:40:00,53.93,53.99,53.88,53.94,48300.0,42.963,43.0108,42.9232,42.971,48300.0
2018-10-31 14:50:00,53.93,53.93,53.81,53.82,51566.0,42.963,42.963,42.8674,42.8754,51566.0
2018-10-31 15:00:00,53.81,53.92,53.76,53.87,85382.0,42.8674,42.9551,42.8276,42.9152,85382.0
2018-10-31 15:10:00,53.88,53.88,53.8,53.8,74601.0,42.9232,42.9232,42.8595,42.8595,74601.0
2018-10-31 15:20:00,53.8,53.84,53.64,53.68,81472.0,42.8595,42.8913,42.732,42.7639,81472.0
2018-10-31 15:30:00,53.68,53.68,53.55,53.55,130147.0,42.7639,42.7639,42.6603,42.6603,130147.0
2018-10-31 15:40:00,53.55,53.58,53.37,53.38,148289.0,42.6603,42.6842,42.5169,42.5249,148289.0
2018-10-31 15:50:00,53.37,53.51,53.36,53.41,283618.0,42.5169,42.6284,42.5089,42.5488,283618.0
2018-11-01 09:30:00,53.33,53.45,52.89,53.1,72993.0,42.4851,42.5806,42.1345,42.3018,72993.0
2018-11-01 09:40:00,53.11,53.14,52.83,52.92,70164.0,42.3098,42.3337,42.0867,42.1584,70164.0
2018-11-01 09:50:00,52.92,52.99,52.78,52.78,52821.0,42.1584,42.2142,42.0469,42.0469,52821.0
2018-11-01 10:00:00,52.76,52.99,52.65,52.9,169663.0,42.031,42.2142,41.9433,42.1425,169663.0
2018-11-01 10:10:00,52.9,52.95,52.64,52.67,111783.0,42.1425,42.1823,41.9354,41.9593,111783.0
2018-11-01 10:20:00,52.66,52.81,52.65,52.67,52062.0,41.9513,42.0708,41.9433,41.9593,52062.0
2018-11-01 10:30:00,52.67,52.85,52.66,52.73,50958.0,41.9593,42.1027,41.9513,42.0071,50958.0
2018-11-01 10:40:00,52.72,52.73,52.58,52.58,52205.0,41.9991,42.0071,41.8876,41.8876,52205.0
2018-11-01 10:50:00,52.58,52.66,52.51,52.61,56648.0,41.8876,41.9513,41.8318,41.9115,56648.0
2018-11-01 11:00:00,52.61,52.63,52.47,52.48,62369.0,41.9115,41.9274,41.7999,41.8079,62369.0
2018-11-01 11:10:00,52.48,52.74,52.47,52.69,49578.0,41.8079,42.015,41.7999,41.9752,49578.0
2018-11-01 11:20:00,52.69,52.79,52.65,52.65,67106.0,41.9752,42.0549,41.9433,41.9433,67106.0
2018-11-01 11:30:00,52.66,52.78,52.63,52.67,51116.0,41.9513,42.0469,41.9274,41.9593,51116.0
2018-11-01 11:40:00,52.66,52.66,52.47,52.58,41961.0,41.9513,41.9513,41.7999,41.8876,41961.0
2018-11-01 11:50:00,52.59,52.76,52.55,52.76,96443.0,41.8955,42.031,41.8637,42.031,96443.0
2018-11-01 12:00:00,52.77,52.99,52.68,52.98,74568.0,42.0389,42.2142,41.9672,42.2062,74568.0
2018-11-01 12:10:00,52.98,53.04,52.9,52.9,67278.0,42.2062,42.254,42.1425,42.1425,67278.0
2018-11-01 12:20:00,52.91,52.91,52.78,52.89,34508.0,42.1505,42.1505,42.0469,42.1345,34508.0
2018-11-01 12:30:00,52.88,52.97,52.87,52.94,30322.0,42.1266,42.1983,42.1186,42.1744,30322.0
2018-11-01 12:40:00,52.94,52.96,52.84,52.91,27402.0,42.1744,42.1903,42.0947,42.1505,27402.0
2018-11-01 12:50:00,52.91,53.06,52.88,53.05,45224.0,42.1505,42.27,42.1266,42.262,45224.0
2018-11-01 13:00:00,53.04,53.04,52.93,52.93,34010.0,42.254,42.254,42.1664,42.1664,34010.0
2018-11-01 13:10:00,52.93,53.01,52.91,53.0,44542.0,42.1664,42.2301,42.1505,42.2222,44542.0
2018-11-01 13:20:00,52.99,53.04,52.94,53.01,76033.0,42.2142,42.254,42.1744,42.2301,76033.0
2018-11-01 13:30:00,53.0,53.03,52.96,53.01,62422.0,42.2222,42.2461,42.1903,42.2301,62422.0
2018-11-01 13:40:00,53.01,53.03,52.93,52.98,36130.0,42.2301,42.2461,42.1664,42.2062,36130.0
2018-11-01 13:50:00,52.97,53.0,52.93,52.96,38696.0,42.1983,42.2222,42.1664,42.1903,38696.0
2018-11-01 14:00:00,52.97,52.98,52.91,52.94,63281.0,42.1983,42.2062,42.1505,42.1744,63281.0
2018-11-01 14:10:00,52.93,52.96,52.85,52.91,72423.0,42.1664,42.1903,42.1027,42.1505,72423.0
2018-11-01 14:20:00,52.92,52.95,52.86,52.88,49752.0,42.1584,42.1823,42.1106,42.1266,49752.0
2018-11-01 14:30:00,52.88,52.91,52.8,52.88,59534.0,42.1266,42.1505,42.0628,42.1266,59534.0
2018-11-01 14:40:00,52.88,52.95,52.86,52.93,42430.0,42.1266,42.1823,42.1106,42.1664,42430.0
2018-11-01 14:50:00,52.92,53.04,52.91,53.03,81997.0,42.1584,42.254,42.1505,42.2461,81997.0
2018-11-01 15:00:00,53.04,53.2,53.02,53.13,93444.0,42.254,42.3815,42.2381,42.3257,93444.0
2018-11-01 15:10:00,53.13,53.2,53.1,53.13,73588.0,42.3257,42.3815,42.3018,42.3257,73588.0
2018-11-01 15:20:00,53.12,53.22,53.07,53.2,91995.0,42.3178,42.3974,42.2779,42.3815,91995.0
2018-11-01 15:30:00,53.21,53.33,53.19,53.3,97336.0,42.3895,42.4851,42.3735,42.4612,97336.0
2018-11-01 15:40:00,53.3,53.42,53.23,53.4,123538.0,42.4612,42.5567,42.4054,42.5408,123538.0
2018-11-01 15:50:00,53.41,53.42,53.28,53.4,326672.0,42.5488,42.5567,42.4452,42.5408,326672.0
2018-11-02 09:30:00,53.53,53.81,53.3,53.3,55895.0,42.6444,42.8674,42.4612,42.4612,55895.0
2018-11-02 09:40:00,53.3,53.31,52.98,53.09,72111.0,42.4612,42.4691,42.2062,42.2939,72111.0
2018-11-02 09:50:00,53.1,53.33,52.98,53.24,66996.0,42.3018,42.4851,42.2062,42.4134,66996.0
2018-11-02 10:00:00,53.23,53.53,53.22,53.53,81531.0,42.4054,42.6444,42.3974,42.6444,81531.0
2018-11-02 10:10:00,53.53,53.58,53.23,53.32,49870.0,42.6444,42.6842,42.4054,42.4771,49870.0
2018-11-02 10:20:00,53.32,53.38,53.23,53.34,32851.0,42.4771,42.5249,42.4054,42.493,32851.0
2018-11-02 10:30:00,53.34,53.36,53.15,53.15,28483.0,42.493,42.5089,42.3417,42.3417,28483.0
2018-11-02 10:40:00,53.15,53.18,52.99,53.02,62483.0,42.3417,42.3656,42.2142,42.2381,62483.0
2018-11-02 10:50:00,53.01,53.15,52.92,53.11,44699.0,42.2301,42.3417,42.1584,42.3098,44699.0
2018-11-02 11:00:00,53.1,53.35,53.07,53.19,33508.0,42.3018,42.501,42.2779,42.3735,33508.0
2018-11-02 11:10:00,53.2,53.22,52.94,53.02,38297.0,42.3815,42.3974,42.1744,42.2381,38297.0
2018-11-02 11:20:00,53.04,53.12,52.93,53.03,30313.0,42.254,42.3178,42.1664,42.2461,30313.0
2018-11-02 11:30:00,53.03,53.03,52.9,52.91,32381.0,42.2461,42.2461,42.1425,42.1505,32381.0
2018-11-02 11:40:00,52.92,53.0,52.85,52.85,37920.0,42.1584,42.2222,42.1027,42.1027,37920.0
2018-11-02 11:50:00,52.85,52.96,52.77,52.83,44793.0,42.1027,42.1903,42.0389,42.0867,44793.0
2018-11-02 12:00:00,52.83,52.9,52.75,52.88,44205.0,42.0867,42.1425,42.023,42.1266,44205.0
2018-11-02 12:10:00,52.86,52.9,52.82,52.88,60916.0,42.1106,42.1425,42.0788,42.1266,60916.0
2018-11-02 12:20:00,52.88,52.88,52.74,52.75,43902.0,42.1266,42.1266,42.015,42.023,43902.0
2018-11-02 12:30:00,52.76,52.8,52.71,52.75,52706.0,42.031,42.0628,41.9911,42.023,52706.0
2018-11-02 12:40:00,52.75,52.76,52.7,52.74,35167.0,42.023,42.031,41.9832,42.015,35167.0
2018-11-02 12:50:00,52.74,52.79,52.57,52.62,65713.0,42.015,42.0549,41.8796,41.9194,65713.0
2018-11-02 13:00:00,52.61,52.73,52.61,52.69,36718.0,41.9115,42.0071,41.9115,41.9752,36718.0
2018-11-02 13:10:00,52.7,52.73,52.66,52.71,24518.0,41.9832,42.0071,41.9513,41.9911,24518.0
2018-11-02 13:20:00,52.71,52.77,52.69,52.75,32821.0,41.9911,42.0389,41.9752,42.023,32821.0
2018-11-02 13:30:00,52.75,52.81,52.73,52.75,46687.0,42.023,42.0708,42.0071,42.023,46687.0
2018-11-02 13:40:00,52.74,52.8,52.69,52.7,33009.0,42.015,42.0628,41.9752,41.9832,33009.0
2018-11-02 13:50:00,52.7,52.81,52.69,52.79,40109.0,41.9832,42.0708,41.9752,42.0549,40109.0
2018-11-02 14:00:00,52.79,52.92,52.75,52.75,58804.0,42.0549,42.1584,42.023,42.023,58804.0
2018-11-02 14:10:00,52.76,52.76,52.65,52.68,35321.0,42.031,42.031,41.9433,41.9672,35321.0
2018-11-02 14:20:00,52.67,53.01,52.67,52.98,64076.0,41.9593,42.2301,41.9593,42.2062,64076.0
2018-11-02 14:30:00,52.99,52.99,52.8,52.82,52096.0,42.2142,42.2142,42.0628,42.0788,52096.0
2018-11-02 14:40:00,52.81,52.87,52.75,52.76,48404.0,42.0708,42.1186,42.023,42.031,48404.0
2018-11-02 14:50:00,52.76,52.77,52.68,52.69,78444.0,42.031,42.0389,41.9672,41.9752,78444.0
2018-11-02 15:00:00,52.7,52.75,52.65,52.72,52782.0,41.9832,42.023,41.9433,41.9991,52782.0
2018-11-02 15:10:00,52.72,52.83,52.65,52.68,70539.0,41.9991,42.0867,41.9433,41.9672,70539.0
2018-11-02 15:20:00,52.68,52.79,52.68,52.76,72891.0,41.9672,42.0549,41.9672,42.031,72891.0
2018-11-02 15:30:00,52.74,52.81,52.66,52.81,115306.0,42.015,42.0708,41.9513,42.0708,115306.0
2018-11-02 15:40:00,52.81,52.94,52.81,52.9,107003.0,42.0708,42.1744,42.0708,42.1425,107003.0
2018-11-02 15:50:00,52.9,52.99,52.87,52.98,280980.0,42.1425,42.2142,42.1186,42.2062,280980.0
2018-11-05 09:30:00,53.22,53.39,53.1,53.2,72135.0,42.3974,42.5328,42.3018,42.3815,72135.0
2018-11-05 09:40:00,53.23,53.47,53.23,53.32,32897.0,42.4054,42.5966,42.4054,42.4771,32897.0
2018-11-05 09:50:00,53.27,53.29,53.07,53.08,26839.0,42.4373,42.4532,42.2779,42.2859,26839.0
2018-11-05 10:00:00,53.07,53.2,53.0,53.19,48888.0,42.2779,42.3815,42.2222,42.3735,48888.0
2018-11-05 10:10:00,53.18,53.3,53.16,53.29,34451.0,42.3656,42.4612,42.3496,42.4532,34451.0
2018-11-05 10:20:00,53.29,53.36,53.25,53.25,33860.0,42.4532,42.5089,42.4213,42.4213,33860.0
2018-11-05 10:30:00,53.25,53.47,53.25,53.47,43129.0,42.4213,42.5966,42.4213,42.5966,43129.0
2018-11-05 10:40:00,53.48,53.54,53.4,53.41,33039.0,42.6045,42.6523,42.5408,42.5488,33039.0
2018-11-05 10:50:00,53.41,53.49,53.4,53.41,27240.0,42.5488,42.6125,42.5408,42.5488,27240.0
2018-11-05 11:00:00,53.41,53.52,53.39,53.51,35024.0,42.5488,42.6364,42.5328,42.6284,35024.0
2018-11-05 11:10:00,53.52,53.61,53.47,53.61,27901.0,42.6364,42.7081,42.5966,42.7081,27901.0
2018-11-05 11:20:00,53.6,53.63,53.46,53.59,41348.0,42.7001,42.724,42.5886,42.6922,41348.0
2018-11-05 11:30:00,53.59,53.67,53.54,53.66,49384.0,42.6922,42.7559,42.6523,42.7479,49384.0
2018-11-05 11:40:00,53.66,53.75,53.6,53.66,65848.0,42.7479,42.8196,42.7001,42.7479,65848.0
2018-11-05 11:50:00,53.65,53.67,53.49,53.53,38229.0,42.74,42.7559,42.6125,42.6444,38229.0
2018-11-05 12:00:00,53.53,53.64,53.51,53.64,19155.0,42.6444,42.732,42.6284,42.732,19155.0
2018-11-05 12:10:00,53.64,53.73,53.61,53.69,19713.0,42.732,42.8037,42.7081,42.7718,19713.0
2018-11-05 12:20:00,53.67,53.69,53.62,53.65,24348.0,42.7559,42.7718,42.7161,42.74,24348.0
2018-11-05 12:30:00,53.65,53.68,53.53,53.6,54055.0,42.74,42.7639,42.6444,42.7001,54055.0
2018-11-05 12:40:00,53.59,53.66,53.55,53.64,30547.0,42.6922,42.7479,42.6603,42.732,30547.0
2018-11-05 12:50:00,53.63,53.65,53.61,53.63,17483.0,42.724,42.74,42.7081,42.724,17483.0
2018-11-05 13:00:00,53.64,53.65,53.59,53.61,25492.0,42.732,42.74,42.6922,42.7081,25492.0
2018-11-05 13:10:00,53.6,53.61,53.42,53.46,45142.0,42.7001,42.7081,42.5567,42.5886,45142.0
2018-11-05 13:20:00,53.46,53.5,53.45,53.5,22603.0,42.5886,42.6205,42.5806,42.6205,22603.0
2018-11-05 13:30:00,53.5,53.55,53.46,53.47,33987.0,42.6205,42.6603,42.5886,42.5966,33987.0
2018-11-05 13:40:00,53.48,53.48,53.38,53.4,23846.0,42.6045,42.6045,42.5249,42.5408,23846.0
2018-11-05 13:50:00,53.4,53.4,53.32,53.37,26623.0,42.5408,42.5408,42.4771,42.5169,26623.0
2018-11-05 14:00:00,53.36,53.38,53.32,53.34,61456.0,42.5089,42.5249,42.4771,42.493,61456.0
2018-11-05 14:10:00,53.34,53.39,53.31,53.34,63187.0,42.493,42.5328,42.4691,42.493,63187.0
2018-11-05 14:20:00,53.34,53.4,53.32,53.35,50319.0,42.493,42.5408,42.4771,42.501,50319.0
2018-11-05 14:30:00,53.34,53.38,53.31,53.31,34289.0,42.493,42.5249,42.4691,42.4691,34289.0
2018-11-05 14:40:00,53.31,53.32,53.23,53.32,46398.0,42.4691,42.4771,42.4054,42.4771,46398.0
2018-11-05 14:50:00,53.31,53.38,53.29,53.37,47531.0,42.4691,42.5249,42.4532,42.5169,47531.0
2018-11-05 15:00:00,53.37,53.39,53.31,53.32,47855.0,42.5169,42.5328,42.4691,42.4771,47855.0
2018-11-05 15:10:00,53.32,53.34,53.28,53.34,51566.0,42.4771,42.493,42.4452,42.493,51566.0
2018-11-05 15:20:00,53.33,53.37,53.27,53.28,59039.0,42.4851,42.5169,42.4373,42.4452,59039.0
2018-11-05 15:30:00,53.28,53.37,53.23,53.32,61675.0,42.4452,42.5169,42.4054,42.4771,61675.0
2018-11-05 15:40:00,53.33,53.34,53.16,53.18,154014.0,42.4851,42.493,42.3496,42.3656,154014.0
2018-11-05 15:50:00,53.17,53.22,53.14,53.2,421949.0,42.3576,42.3974,42.3337,42.3815,421949.0
2018-11-06 09:30:00,53.08,53.35,53.08,53.3,60699.0,42.2859,42.501,42.2859,42.4612,60699.0
2018-11-06 09:40:00,53.28,53.4,53.24,53.25,30131.0,42.4452,42.5408,42.4134,42.4213,30131.0
2018-11-06 09:50:00,53.24,53.3,53.03,53.03,49129.0,42.4134,42.4612,42.2461,42.2461,49129.0
2018-11-06 10:00:00,53.03,53.15,52.99,53.15,69062.0,42.2461,42.3417,42.2142,42.3417,69062.0
2018-11-06 10:10:00,53.15,53.2,53.07,53.18,33966.0,42.3417,42.3815,42.2779,42.3656,33966.0
2018-11-06 10:20:00,53.18,53.22,53.07,53.08,22859.0,42.3656,42.3974,42.2779,42.2859,22859.0
2018-11-06 10:30:00,53.08,53.1,52.95,53.03,26667.0,42.2859,42.3018,42.1823,42.2461,26667.0
2018-11-06 10:40:00,53.04,53.05,52.92,52.94,21397.0,42.254,42.262,42.1584,42.1744,21397.0
2018-11-06 10:50:00,52.93,52.99,52.79,52.8,28261.0,42.1664,42.2142,42.0549,42.0628,28261.0
2018-11-06 11:00:00,52.8,52.96,52.76,52.82,33778.0,42.0628,42.1903,42.031,42.0788,33778.0
2018-11-06 11:10:00,52.81,52.85,52.7,52.76,39712.0,42.0708,42.1027,41.9832,42.031,39712.0
2018-11-06 11:20:00,52.75,52.86,52.74,52.85,35530.0,42.023,42.1106,42.015,42.1027,35530.0
2018-11-06 11:30:00,52.86,52.96,52.85,52.93,28101.0,42.1106,42.1903,42.1027,42.1664,28101.0
2018-11-06 11:40:00,52.92,52.92,52.84,52.87,32335.0,42.1584,42.1584,42.0947,42.1186,32335.0
2018-11-06 11:50:00,52.86,52.87,52.82,52.82,27445.0,42.1106,42.1186,42.0788,42.0788,27445.0
2018-11-06 12:00:00,52.83,52.83,52.77,52.83,16726.0,42.0867,42.0867,42.0389,42.0867,16726.0
2018-11-06 12:10:00,52.84,52.86,52.8,52.8,20041.0,42.0947,42.1106,42.0628,42.0628,20041.0
2018-11-06 12:20:00,52.8,52.91,52.8,52.91,21502.0,42.0628,42.1505,42.0628,42.1505,21502.0
2018-11-06 12:30:00,52.91,52.94,52.91,52.93,37009.0,42.1505,42.1744,42.1505,42.1664,37009.0
2018-11-06 12:40:00,52.93,52.95,52.92,52.95,18774.0,42.1664,42.1823,42.1584,42.1823,18774.0
2018-11-06 12:50:00,52.95,52.98,52.92,52.93,28405.0,42.1823,42.2062,42.1584,42.1664,28405.0
2018-11-06 13:00:00,52.93,52.99,52.92,52.98,41713.0,42.1664,42.2142,42.1584,42.2062,41713.0
2018-11-06 13:10:00,52.98,53.02,52.9,52.93,19770.0,42.2062,42.2381,42.1425,42.1664,19770.0
2018-11-06 13:20:00,52.94,53.0,52.93,52.99,15283.0,42.1744,42.2222,42.1664,42.2142,15283.0
2018-11-06 13:30:00,53.0,53.11,53.0,53.02,38542.0,42.2222,42.3098,42.2222,42.2381,38542.0
2018-11-06 13:40:00,53.03,53.1,52.99,53.09,27318.0,42.2461,42.3018,42.2142,42.2939,27318.0
2018-11-06 13:50:00,53.09,53.17,53.08,53.16,27751.0,42.2939,42.3576,42.2859,42.3496,27751.0
2018-11-06 14:00:00,53.16,53.24,53.16,53.19,48220.0,42.3496,42.4134,42.3496,42.3735,48220.0
2018-11-06 14:10:00,53.19,53.21,53.12,53.15,40208.0,42.3735,42.3895,42.3178,42.3417,40208.0
2018-11-06 14:20:00,53.16,53.22,53.12,53.13,39305.0,42.3496,42.3974,42.3178,42.3257,39305.0
2018-11-06 14:30:00,53.12,53.13,53.03,53.04,61122.0,42.3178,42.3257,42.2461,42.254,61122.0
2018-11-06 14:40:00,53.04,53.07,53.03,53.05,59909.0,42.254,42.2779,42.2461,42.262,59909.0
2018-11-06 14:50:00,53.05,53.06,52.95,53.04,38330.0,42.262,42.27,42.1823,42.254,38330.0
2018-11-06 15:00:00,53.05,53.06,52.97,53.04,69938.0,42.262,42.27,42.1983,42.254,69938.0
2018-11-06 15:10:00,53.04,53.05,52.96,52.96,55382.0,42.254,42.262,42.1903,42.1903,55382.0
2018-11-06 15:20:00,52.97,53.01,52.88,52.89,72354.0,42.1983,42.2301,42.1266,42.1345,72354.0
2018-11-06 15:30:00,52.9,52.93,52.85,52.86,76862.0,42.1425,42.1664,42.1027,42.1106,76862.0
2018-11-06 15:40:00,52.86,53.01,52.83,52.96,159987.0,42.1106,42.2301,42.0867,42.1903,159987.0
2018-11-06 15:50:00,52.97,53.11,52.96,52.99,528424.0,42.1983,42.3098,42.1903,42.2142,528424.0
2018-11-07 09:30:00,53.07,53.12,52.86,52.93,156437.0,42.2779,42.3178,42.1106,42.1664,156437.0
2018-11-07 09:40:00,52.95,53.12,52.9,52.98,123193.0,42.1823,42.3178,42.1425,42.2062,123193.0
2018-11-07 09:50:00,52.98,53.03,52.82,52.82,88850.0,42.2062,42.2461,42.0788,42.0788,88850.0
2018-11-07 10:00:00,52.82,52.88,52.33,52.42,170509.0,42.0788,42.1266,41.6884,41.7601,170509.0
2018-11-07 10:10:00,52.42,52.52,52.34,52.39,100876.0,41.7601,41.8398,41.6964,41.7362,100876.0
2018-11-07 10:20:00,52.4,52.66,52.4,52.58,71242.0,41.7442,41.9513,41.7442,41.8876,71242.0
2018-11-07 10:30:00,52.59,52.74,52.55,52.63,100166.0,41.8955,42.015,41.8637,41.9274,100166.0
2018-11-07 10:40:00,52.63,52.84,52.6,52.76,121130.0,41.9274,42.0947,41.9035,42.031,121130.0
2018-11-07 10:50:00,52.77,52.83,52.71,52.81,113413.0,42.0389,42.0867,41.9911,42.0708,113413.0
2018-11-07 11:00:00,52.82,53.03,52.82,52.98,100628.0,42.0788,42.2461,42.0788,42.2062,100628.0
2018-11-07 11:10:00,52.98,53.09,52.97,52.98,106014.0,42.2062,42.2939,42.1983,42.2062,106014.0
2018-11-07 11:20:00,52.98,53.03,52.91,52.96,60770.0,42.2062,42.2461,42.1505,42.1903,60770.0
2018-11-07 11:30:00,52.96,53.06,52.94,53.02,54020.0,42.1903,42.27,42.1744,42.2381,54020.0
2018-11-07 11:40:00,53.02,53.05,52.96,52.98,50873.0,42.2381,42.262,42.1903,42.2062,50873.0
2018-11-07 11:50:00,52.98,53.04,52.96,53.03,76565.0,42.2062,42.254,42.1903,42.2461,76565.0
2018-11-07 12:00:00,53.03,53.06,52.99,53.03,386080.0,42.2461,42.27,42.2142,42.2461,386080.0
2018-11-07 12:10:00,53.04,53.11,53.01,53.05,331169.0,42.254,42.3098,42.2301,42.262,331169.0
2018-11-07 12:20:00,53.06,53.19,53.02,53.02,89587.0,42.27,42.3735,42.2381,42.2381,89587.0
2018-11-07 12:30:00,53.01,53.1,52.98,53.07,57536.0,42.2301,42.3018,42.2062,42.2779,57536.0
2018-11-07 12:40:00,53.07,53.07,53.0,53.04,31841.0,42.2779,42.2779,42.2222,42.254,31841.0
2018-11-07 12:50:00,53.05,53.06,52.98,53.01,50794.0,42.262,42.27,42.2062,42.2301,50794.0
2018-11-07 13:00:00,53.0,53.05,52.96,53.02,44950.0,42.2222,42.262,42.1903,42.2381,44950.0
2018-11-07 13:10:00,53.02,53.06,52.99,53.01,39618.0,42.2381,42.27,42.2142,42.2301,39618.0
2018-11-07 13:20:00,53.0,53.06,52.98,53.0,46849.0,42.2222,42.27,42.2062,42.2222,46849.0
2018-11-07 13:30:00,53.0,53.02,52.93,52.93,68489.0,42.2222,42.2381,42.1664,42.1664,68489.0
2018-11-07 13:40:00,52.92,53.01,52.89,52.99,25652.0,42.1584,42.2301,42.1345,42.2142,25652.0
2018-11-07 13:50:00,52.98,53.04,52.96,53.03,28678.0,42.2062,42.254,42.1903,42.2461,28678.0
2018-11-07 14:00:00,53.03,53.1,53.02,53.08,53521.0,42.2461,42.3018,42.2381,42.2859,53521.0
2018-11-07 14:10:00,53.07,53.19,53.06,53.16,63029.0,42.2779,42.3735,42.27,42.3496,63029.0
2018-11-07 14:20:00,53.16,53.16,53.05,53.05,26653.0,42.3496,42.3496,42.262,42.262,26653.0
2018-11-07 14:30:00,53.06,53.09,53.01,53.02,47789.0,42.27,42.2939,42.2301,42.2381,47789.0
2018-11-07 14:40:00,53.02,53.03,52.93,52.97,48267.0,42.2381,42.2461,42.1664,42.1983,48267.0
2018-11-07 14:50:00,52.98,53.05,52.96,53.04,36038.0,42.2062,42.262,42.1903,42.254,36038.0
2018-11-07 15:00:00,53.04,53.05,52.92,52.94,63927.0,42.254,42.262,42.1584,42.1744,63927.0
2018-11-07 15:10:00,52.94,53.06,52.91,53.05,98947.0,42.1744,42.27,42.1505,42.262,98947.0
2018-11-07 15:20:00,53.05,53.1,52.98,53.1,109028.0,42.262,42.3018,42.2062,42.3018,109028.0
2018-11-07 15:30:00,53.09,53.13,53.03,53.04,95896.0,42.2939,42.3257,42.2461,42.254,95896.0
2018-11-07 15:40:00,53.04,53.07,52.98,53.02,179626.0,42.254,42.2779,42.2062,42.2381,179626.0
2018-11-07 15:50:00,53.02,53.09,52.99,52.99,411034.0,42.2381,42.2939,42.2142,42.2142,411034.0
2018-11-08 09:30:00,53.04,53.36,53.04,53.32,103281.0,42.254,42.5089,42.254,42.4771,103281.0
2018-11-08 09:40:00,53.32,53.36,53.07,53.15,49758.0,42.4771,42.5089,42.2779,42.3417,49758.0
2018-11-08 09:50:00,53.16,53.2,52.96,52.98,37208.0,42.3496,42.3815,42.1903,42.2062,37208.0
2018-11-08 10:00:00,52.97,52.98,52.84,52.92,38367.0,42.1983,42.2062,42.0947,42.1584,38367.0
2018-11-08 10:10:00,52.93,53.01,52.88,52.99,54444.0,42.1664,42.2301,42.1266,42.2142,54444.0
2018-11-08 10:20:00,52.98,53.03,52.82,52.84,48527.0,42.2062,42.2461,42.0788,42.0947,48527.0
2018-11-08 10:30:00,52.84,52.89,52.75,52.76,55466.0,42.0947,42.1345,42.023,42.031,55466.0
2018-11-08 10:40:00,52.76,52.92,52.7,52.92,87993.0,42.031,42.1584,41.9832,42.1584,87993.0
2018-11-08 10:50:00,52.91,52.98,52.83,52.96,61720.0,42.1505,42.2062,42.0867,42.1903,61720.0
2018-11-08 11:00:00,52.96,52.96,52.83,52.83,49689.0,42.1903,42.1903,42.0867,42.0867,49689.0
2018-11-08 11:10:00,52.83,52.92,52.78,52.87,58850.0,42.0867,42.1584,42.0469,42.1186,58850.0
2018-11-08 11:20:00,52.87,52.88,52.68,52.71,62283.0,42.1186,42.1266,41.9672,41.9911,62283.0
2018-11-08 11:30:00,52.7,52.77,52.63,52.65,35691.0,41.9832,42.0389,41.9274,41.9433,35691.0
2018-11-08 11:40:00,52.65,52.67,52.6,52.65,28453.0,41.9433,41.9593,41.9035,41.9433,28453.0
2018-11-08 11:50:00,52.66,52.73,52.65,52.66,20963.0,41.9513,42.0071,41.9433,41.9513,20963.0
2018-11-08 12:00:00,52.66,52.8,52.66,52.77,22138.0,41.9513,42.0628,41.9513,42.0389,22138.0
2018-11-08 12:10:00,52.78,52.78,52.7,52.72,27931.0,42.0469,42.0469,41.9832,41.9991,27931.0
2018-11-08 12:20:00,52.72,52.73,52.68,52.72,21670.0,41.9991,42.0071,41.9672,41.9991,21670.0
2018-11-08 12:30:00,52.72,52.81,52.7,52.75,24381.0,41.9991,42.0708,41.9832,42.023,24381.0
2018-11-08 12:40:00,52.74,52.83,52.73,52.8,18535.0,42.015,42.0867,42.0071,42.0628,18535.0
2018-11-08 12:50:00,52.8,52.81,52.75,52.78,31199.0,42.0628,42.0708,42.023,42.0469,31199.0
2018-11-08 13:00:00,52.77,52.8,52.75,52.76,20859.0,42.0389,42.0628,42.023,42.031,20859.0
2018-11-08 13:10:00,52.75,52.79,52.75,52.77,27453.0,42.023,42.0549,42.023,42.0389,27453.0
2018-11-08 13:20:00,52.77,52.8,52.72,52.75,31860.0,42.0389,42.0628,41.9991,42.023,31860.0
2018-11-08 13:30:00,52.75,52.81,52.74,52.79,43340.0,42.023,42.0708,42.015,42.0549,43340.0
2018-11-08 13:40:00,52.79,52.81,52.77,52.79,34037.0,42.0549,42.0708,42.0389,42.0549,34037.0
2018-11-08 13:50:00,52.78,52.86,52.78,52.81,45585.0,42.0469,42.1106,42.0469,42.0708,45585.0
2018-11-08 14:00:00,52.82,52.92,52.81,52.85,75521.0,42.0788,42.1584,42.0708,42.1027,75521.0
2018-11-08 14:10:00,52.86,52.89,52.8,52.8,62095.0,42.1106,42.1345,42.0628,42.0628,62095.0
2018-11-08 14:20:00,52.8,52.87,52.79,52.81,30323.0,42.0628,42.1186,42.0549,42.0708,30323.0
2018-11-08 14:30:00,52.82,52.89,52.78,52.84,34018.0,42.0788,42.1345,42.0469,42.0947,34018.0
2018-11-08 14:40:00,52.84,53.02,52.81,53.02,55955.0,42.0947,42.2381,42.0708,42.2381,55955.0
2018-11-08 14:50:00,53.02,53.04,52.98,52.99,47061.0,42.2381,42.254,42.2062,42.2142,47061.0
2018-11-08 15:00:00,52.98,53.04,52.89,52.93,80009.0,42.2062,42.254,42.1345,42.1664,80009.0
2018-11-08 15:10:00,52.93,52.95,52.9,52.94,182621.0,42.1664,42.1823,42.1425,42.1744,182621.0
2018-11-08 15:20:00,52.94,52.98,52.93,52.93,166080.0,42.1744,42.2062,42.1664,42.1664,166080.0
2018-11-08 15:30:00,52.94,52.94,52.82,52.85,159217.0,42.1744,42.1744,42.0788,42.1027,159217.0
2018-11-08 15:40:00,52.85,52.92,52.82,52.9,111286.0,42.1027,42.1584,42.0788,42.1425,111286.0
2018-11-08 15:50:00,52.9,52.99,52.83,52.98,458154.0,42.1425,42.2142,42.0867,42.2062,458154.0
2018-11-09 09:30:00,53.04,53.41,53.04,53.39,84910.0,42.254,42.5488,42.254,42.5328,84910.0
2018-11-09 09:40:00,53.38,53.72,53.37,53.58,54984.0,42.5249,42.7957,42.5169,42.6842,54984.0
2018-11-09 09:50:00,53.56,53.61,53.47,53.48,51646.0,42.6683,42.7081,42.5966,42.6045,51646.0
2018-11-09 10:00:00,53.48,53.61,53.42,53.61,76239.0,42.6045,42.7081,42.5567,42.7081,76239.0
2018-11-09 10:10:00,53.62,53.67,53.51,53.58,134310.0,42.7161,42.7559,42.6284,42.6842,134310.0
2018-11-09 10:20:00,53.58,53.82,53.58,53.74,77475.0,42.6842,42.8754,42.6842,42.8117,77475.0
2018-11-09 10:30:00,53.75,53.84,53.72,53.75,58234.0,42.8196,42.8913,42.7957,42.8196,58234.0
2018-11-09 10:40:00,53.74,53.75,53.63,53.7,46225.0,42.8117,42.8196,42.724,42.7798,46225.0
2018-11-09 10:50:00,53.7,53.72,53.58,53.64,53003.0,42.7798,42.7957,42.6842,42.732,53003.0
2018-11-09 11:00:00,53.65,53.8,53.65,53.79,116397.0,42.74,42.8595,42.74,42.8515,116397.0
2018-11-09 11:10:00,53.79,53.8,53.72,53.76,334273.0,42.8515,42.8595,42.7957,42.8276,334273.0
2018-11-09 11:20:00,53.75,53.76,53.58,53.61,132176.0,42.8196,42.8276,42.6842,42.7081,132176.0
2018-11-09 11:30:00,53.61,53.68,53.53,53.68,141738.0,42.7081,42.7639,42.6444,42.7639,141738.0
2018-11-09 11:40:00,53.69,53.78,53.68,53.69,175286.0,42.7718,42.8435,42.7639,42.7718,175286.0
2018-11-09 11:50:00,53.68,53.72,53.61,53.71,94400.0,42.7639,42.7957,42.7081,42.7878,94400.0
2018-11-09 12:00:00,53.71,53.79,53.68,53.75,57433.0,42.7878,42.8515,42.7639,42.8196,57433.0
2018-11-09 12:10:00,53.75,53.78,53.66,53.66,114490.0,42.8196,42.8435,42.7479,42.7479,114490.0
2018-11-09 12:20:00,53.66,53.67,53.5,53.57,50699.0,42.7479,42.7559,42.6205,42.6762,50699.0
2018-11-09 12:30:00,53.57,53.65,53.56,53.64,53144.0,42.6762,42.74,42.6683,42.732,53144.0
2018-11-09 12:40:00,53.65,53.66,53.56,53.58,36744.0,42.74,42.7479,42.6683,42.6842,36744.0
2018-11-09 12:50:00,53.57,53.58,53.53,53.55,54435.0,42.6762,42.6842,42.6444,42.6603,54435.0
2018-11-09 13:00:00,53.55,53.55,53.37,53.37,72904.0,42.6603,42.6603,42.5169,42.5169,72904.0
2018-11-09 13:10:00,53.39,53.49,53.37,53.43,94282.0,42.5328,42.6125,42.5169,42.5647,94282.0
2018-11-09 13:20:00,53.43,53.58,53.42,53.58,48878.0,42.5647,42.6842,42.5567,42.6842,48878.0
2018-11-09 13:30:00,53.58,53.58,53.46,53.52,99554.0,42.6842,42.6842,42.5886,42.6364,99554.0
2018-11-09 13:40:00,53.52,53.55,53.35,53.38,80074.0,42.6364,42.6603,42.501,42.5249,80074.0
2018-11-09 13:50:00,53.38,53.45,53.37,53.4,67723.0,42.5249,42.5806,42.5169,42.5408,67723.0
2018-11-09 14:00:00,53.39,53.4,53.21,53.3,129538.0,42.5328,42.5408,42.3895,42.4612,129538.0
2018-11-09 14:10:00,53.29,53.3,53.15,53.23,207673.0,42.4532,42.4612,42.3417,42.4054,207673.0
2018-11-09 14:20:00,53.23,53.3,53.07,53.09,161566.0,42.4054,42.4612,42.2779,42.2939,161566.0
2018-11-09 14:30:00,53.08,53.28,53.08,53.28,97452.0,42.2859,42.4452,42.2859,42.4452,97452.0
2018-11-09 14:40:00,53.29,53.41,53.28,53.34,73403.0,42.4532,42.5488,42.4452,42.493,73403.0
2018-11-09 14:50:00,53.34,53.51,53.34,53.45,113720.0,42.493,42.6284,42.493,42.5806,113720.0
2018-11-09 15:00:00,53.46,53.5,53.36,53.5,76228.0,42.5886,42.6205,42.5089,42.6205,76228.0
2018-11-09 15:10:00,53.49,53.62,53.49,53.58,101460.0,42.6125,42.7161,42.6125,42.6842,101460.0
2018-11-09 15:20:00,53.57,53.7,53.57,53.65,68432.0,42.6762,42.7798,42.6762,42.74,68432.0
2018-11-09 15:30:00,53.66,53.81,53.61,53.81,115867.0,42.7479,42.8674,42.7081,42.8674,115867.0
2018-11-09 15:40:00,53.8,53.91,53.8,53.83,210162.0,42.8595,42.9471,42.8595,42.8834,210162.0
2018-11-09 15:50:00,53.83,53.9,53.77,53.79,263368.0,42.8834,42.9391,42.8356,42.8515,263368.0
2018-11-12 09:30:00,53.81,54.42,53.78,54.42,94763.0,42.8674,43.3534,42.8435,43.3534,94763.0
2018-11-12 09:40:00,54.47,54.65,54.31,54.54,87085.0,43.3932,43.5366,43.2658,43.449,87085.0
2018-11-12 09:50:00,54.57,54.77,54.57,54.76,77683.0,43.4729,43.6322,43.4729,43.6243,77683.0
2018-11-12 10:00:00,54.77,54.84,54.65,54.67,39312.0,43.6322,43.688,43.5366,43.5526,39312.0
2018-11-12 10:10:00,54.67,54.79,54.55,54.79,37086.0,43.5526,43.6482,43.457,43.6482,37086.0
2018-11-12 10:20:00,54.8,54.95,54.78,54.86,47145.0,43.6561,43.7756,43.6402,43.7039,47145.0
2018-11-12 10:30:00,54.85,54.94,54.66,54.67,75028.0,43.6959,43.7676,43.5446,43.5526,75028.0
2018-11-12 10:40:00,54.67,54.81,54.67,54.8,44231.0,43.5526,43.6641,43.5526,43.6561,44231.0
2018-11-12 10:50:00,54.8,54.94,54.78,54.89,85829.0,43.6561,43.7676,43.6402,43.7278,85829.0
2018-11-12 11:00:00,54.9,54.96,54.81,54.83,104015.0,43.7358,43.7836,43.6641,43.68,104015.0
2018-11-12 11:10:00,54.83,54.91,54.71,54.77,52584.0,43.68,43.7437,43.5844,43.6322,52584.0
2018-11-12 11:20:00,54.79,54.79,54.63,54.79,79129.0,43.6482,43.6482,43.5207,43.6482,79129.0
2018-11-12 11:30:00,54.78,54.78,54.57,54.65,52974.0,43.6402,43.6402,43.4729,43.5366,52974.0
2018-11-12 11:40:00,54.64,54.71,54.59,54.67,65867.0,43.5287,43.5844,43.4888,43.5526,65867.0
2018-11-12 11:50:00,54.66,54.71,54.45,54.45,64289.0,43.5446,43.5844,43.3773,43.3773,64289.0
2018-11-12 12:00:00,54.46,54.47,54.31,54.42,45280.0,43.3853,43.3932,43.2658,43.3534,45280.0
2018-11-12 12:10:00,54.41,54.52,54.4,54.48,51158.0,43.3454,43.4331,43.3375,43.4012,51158.0
2018-11-12 12:20:00,54.48,54.49,54.42,54.45,35018.0,43.4012,43.4092,43.3534,43.3773,35018.0
2018-11-12 12:30:00,54.44,54.48,54.38,54.48,44599.0,43.3693,43.4012,43.3215,43.4012,44599.0
2018-11-12 12:40:00,54.48,54.53,54.46,54.48,59035.0,43.4012,43.441,43.3853,43.4012,59035.0
2018-11-12 12:50:00,54.49,54.54,54.32,54.32,46620.0,43.4092,43.449,43.2737,43.2737,46620.0
2018-11-12 13:00:00,54.33,54.41,54.25,54.37,126374.0,43.2817,43.3454,43.218,43.3136,126374.0
2018-11-12 13:10:00,54.37,54.39,54.25,54.32,93528.0,43.3136,43.3295,43.218,43.2737,93528.0
2018-11-12 13:20:00,54.32,54.34,54.22,54.29,52500.0,43.2737,43.2897,43.1941,43.2498,52500.0
2018-11-12 13:30:00,54.28,54.35,54.21,54.3,78538.0,43.2419,43.2976,43.1861,43.2578,78538.0
2018-11-12 13:40:00,54.3,54.32,54.13,54.19,58102.0,43.2578,43.2737,43.1224,43.1702,58102.0
2018-11-12 13:50:00,54.19,54.23,54.17,54.22,42189.0,43.1702,43.202,43.1542,43.1941,42189.0
2018-11-12 14:00:00,54.22,54.22,54.15,54.15,29658.0,43.1941,43.1941,43.1383,43.1383,29658.0
2018-11-12 14:10:00,54.15,54.32,54.15,54.32,67951.0,43.1383,43.2737,43.1383,43.2737,67951.0
2018-11-12 14:20:00,54.32,54.37,54.27,54.32,92173.0,43.2737,43.3136,43.2339,43.2737,92173.0
2018-11-12 14:30:00,54.32,54.33,54.24,54.25,54068.0,43.2737,43.2817,43.21,43.218,54068.0
2018-11-12 14:40:00,54.25,54.34,54.18,54.34,83215.0,43.218,43.2897,43.1622,43.2897,83215.0
2018-11-12 14:50:00,54.34,54.41,54.29,54.29,101856.0,43.2897,43.3454,43.2498,43.2498,101856.0
2018-11-12 15:00:00,54.3,54.3,54.18,54.2,72789.0,43.2578,43.2578,43.1622,43.1781,72789.0
2018-11-12 15:10:00,54.21,54.25,54.17,54.18,78707.0,43.1861,43.218,43.1542,43.1622,78707.0
2018-11-12 15:20:00,54.18,54.36,54.18,54.25,70677.0,43.1622,43.3056,43.1622,43.218,70677.0
2018-11-12 15:30:00,54.26,54.26,54.02,54.03,116282.0,43.2259,43.2259,43.0347,43.0427,116282.0
2018-11-12 15:40:00,54.02,54.02,53.88,53.9,199230.0,43.0347,43.0347,42.9232,42.9391,199230.0
2018-11-12 15:50:00,53.9,53.9,53.71,53.8,324685.0,42.9391,42.9391,42.7878,42.8595,324685.0
2018-11-13 09:30:00,53.72,53.8,53.42,53.5,34865.0,42.7957,42.8595,42.5567,42.6205,34865.0
2018-11-13 09:40:00,53.47,53.63,53.38,53.53,22045.0,42.5966,42.724,42.5249,42.6444,22045.0
2018-11-13 09:50:00,53.52,53.77,53.52,53.77,26233.0,42.6364,42.8356,42.6364,42.8356,26233.0
2018-11-13 10:00:00,53.8,53.8,53.63,53.65,94142.0,42.8595,42.8595,42.724,42.74,94142.0
2018-11-13 10:10:00,53.66,53.76,53.65,53.7,99683.0,42.7479,42.8276,42.74,42.7798,99683.0
2018-11-13 10:20:00,53.7,53.75,53.58,53.58,150407.0,42.7798,42.8196,42.6842,42.6842,150407.0
2018-11-13 10:30:00,53.58,53.63,53.5,53.6,62629.0,42.6842,42.724,42.6205,42.7001,62629.0
2018-11-13 10:40:00,53.6,53.73,53.58,53.68,62722.0,42.7001,42.8037,42.6842,42.7639,62722.0
2018-11-13 10:50:00,53.68,53.68,53.48,53.6,119192.0,42.7639,42.7639,42.6045,42.7001,119192.0
2018-11-13 11:00:00,53.58,53.66,53.44,53.53,109981.0,42.6842,42.7479,42.5727,42.6444,109981.0
2018-11-13 11:10:00,53.54,53.57,53.44,53.56,75812.0,42.6523,42.6762,42.5727,42.6683,75812.0
2018-11-13 11:20:00,53.56,53.65,53.5,53.57,42826.0,42.6683,42.74,42.6205,42.6762,42826.0
2018-11-13 11:30:00,53.57,53.68,53.54,53.64,52588.0,42.6762,42.7639,42.6523,42.732,52588.0
2018-11-13 11:40:00,53.64,53.66,53.59,53.63,55315.0,42.732,42.7479,42.6922,42.724,55315.0
2018-11-13 11:50:00,53.62,53.67,53.58,53.61,37991.0,42.7161,42.7559,42.6842,42.7081,37991.0
2018-11-13 12:00:00,53.62,53.68,53.55,53.59,43305.0,42.7161,42.7639,42.6603,42.6922,43305.0
2018-11-13 12:10:00,53.58,53.6,53.45,53.52,69170.0,42.6842,42.7001,42.5806,42.6364,69170.0
2018-11-13 12:20:00,53.52,53.55,53.46,53.54,28252.0,42.6364,42.6603,42.5886,42.6523,28252.0
2018-11-13 12:30:00,53.55,53.58,53.5,53.55,30480.0,42.6603,42.6842,42.6205,42.6603,30480.0
2018-11-13 12:40:00,53.55,53.6,53.49,53.49,51265.0,42.6603,42.7001,42.6125,42.6125,51265.0
2018-11-13 12:50:00,53.49,53.5,53.44,53.47,52875.0,42.6125,42.6205,42.5727,42.5966,52875.0
2018-11-13 13:00:00,53.47,53.54,53.47,53.5,34342.0,42.5966,42.6523,42.5966,42.6205,34342.0
2018-11-13 13:10:00,53.5,53.53,53.47,53.49,22636.0,42.6205,42.6444,42.5966,42.6125,22636.0
2018-11-13 13:20:00,53.49,53.54,53.46,53.53,36484.0,42.6125,42.6523,42.5886,42.6444,36484.0
2018-11-13 13:30:00,53.53,53.57,53.48,53.57,37405.0,42.6444,42.6762,42.6045,42.6762,37405.0
2018-11-13 13:40:00,53.57,53.57,53.46,53.51,40520.0,42.6762,42.6762,42.5886,42.6284,40520.0
2018-11-13 13:50:00,53.5,53.58,53.5,53.58,21146.0,42.6205,42.6842,42.6205,42.6842,21146.0
2018-11-13 14:00:00,53.59,53.6,53.48,53.5,37737.0,42.6922,42.7001,42.6045,42.6205,37737.0
2018-11-13 14:10:00,53.5,53.51,53.33,53.39,83475.0,42.6205,42.6284,42.4851,42.5328,83475.0
2018-11-13 14:20:00,53.39,53.42,53.34,53.41,49922.0,42.5328,42.5567,42.493,42.5488,49922.0
2018-11-13 14:30:00,53.41,53.48,53.38,53.46,64703.0,42.5488,42.6045,42.5249,42.5886,64703.0
2018-11-13 14:40:00,53.46,53.47,53.32,53.41,63700.0,42.5886,42.5966,42.4771,42.5488,63700.0
2018-11-13 14:50:00,53.41,53.45,53.37,53.41,78446.0,42.5488,42.5806,42.5169,42.5488,78446.0
2018-11-13 15:00:00,53.41,53.48,53.34,53.36,94404.0,42.5488,42.6045,42.493,42.5089,94404.0
2018-11-13 15:10:00,53.35,53.36,53.2,53.2,173708.0,42.501,42.5089,42.3815,42.3815,173708.0
2018-11-13 15:20:00,53.21,53.28,53.18,53.23,155690.0,42.3895,42.4452,42.3656,42.4054,155690.0
2018-11-13 15:30:00,53.23,53.37,53.16,53.34,289555.0,42.4054,42.5169,42.3496,42.493,289555.0
2018-11-13 15:40:00,53.33,53.49,53.33,53.45,272339.0,42.4851,42.6125,42.4851,42.5806,272339.0
2018-11-13 15:50:00,53.45,53.52,53.39,53.5,465615.0,42.5806,42.6364,42.5328,42.6205,465615.0
2018-11-14 09:30:00,53.34,53.42,53.07,53.38,64536.0,42.493,42.5567,42.2779,42.5249,64536.0
2018-11-14 09:40:00,53.36,53.51,53.35,53.45,72828.0,42.5089,42.6284,42.501,42.5806,72828.0
2018-11-14 09:50:00,53.46,53.86,53.41,53.84,84876.0,42.5886,42.9073,42.5488,42.8913,84876.0
2018-11-14 10:00:00,53.84,54.0,53.8,53.93,62694.0,42.8913,43.0188,42.8595,42.963,62694.0
2018-11-14 10:10:00,53.93,54.08,53.89,54.08,128091.0,42.963,43.0825,42.9312,43.0825,128091.0
2018-11-14 10:20:00,54.08,54.14,53.86,53.86,75643.0,43.0825,43.1303,42.9073,42.9073,75643.0
2018-11-14 10:30:00,53.87,53.91,53.71,53.79,94014.0,42.9152,42.9471,42.7878,42.8515,94014.0
2018-11-14 10:40:00,53.8,53.99,53.7,53.92,183543.0,42.8595,43.0108,42.7798,42.9551,183543.0
2018-11-14 10:50:00,53.92,54.1,53.92,54.0,52974.0,42.9551,43.0985,42.9551,43.0188,52974.0
2018-11-14 11:00:00,54.0,54.02,53.85,53.86,58559.0,43.0188,43.0347,42.8993,42.9073,58559.0
2018-11-14 11:10:00,53.86,53.87,53.79,53.84,109896.0,42.9073,42.9152,42.8515,42.8913,109896.0
2018-11-14 11:20:00,53.85,53.9,53.76,53.89,97646.0,42.8993,42.9391,42.8276,42.9312,97646.0
2018-11-14 11:30:00,53.88,53.88,53.71,53.76,65298.0,42.9232,42.9232,42.7878,42.8276,65298.0
2018-11-14 11:40:00,53.75,53.84,53.67,53.67,81926.0,42.8196,42.8913,42.7559,42.7559,81926.0
2018-11-14 11:50:00,53.66,53.81,53.63,53.76,81310.0,42.7479,42.8674,42.724,42.8276,81310.0
2018-11-14 12:00:00,53.75,54.0,53.74,53.97,80989.0,42.8196,43.0188,42.8117,42.9949,80989.0
2018-11-14 12:10:00,53.97,54.04,53.93,54.04,47202.0,42.9949,43.0507,42.963,43.0507,47202.0
2018-11-14 12:20:00,54.03,54.23,54.01,54.2,87660.0,43.0427,43.202,43.0268,43.1781,87660.0
2018-11-14 12:30:00,54.2,54.3,54.18,54.28,92225.0,43.1781,43.2578,43.1622,43.2419,92225.0
2018-11-14 12:40:00,54.29,54.29,54.15,54.21,98631.0,43.2498,43.2498,43.1383,43.1861,98631.0
2018-11-14 12:50:00,54.21,54.28,54.12,54.12,109786.0,43.1861,43.2419,43.1144,43.1144,109786.0
2018-11-14 13:00:00,54.11,54.15,54.06,54.12,52914.0,43.1064,43.1383,43.0666,43.1144,52914.0
2018-11-14 13:10:00,54.12,54.23,54.11,54.19,95539.0,43.1144,43.202,43.1064,43.1702,95539.0
2018-11-14 13:20:00,54.2,54.23,54.14,54.17,51921.0,43.1781,43.202,43.1303,43.1542,51921.0
2018-11-14 13:30:00,54.17,54.27,54.17,54.25,72250.0,43.1542,43.2339,43.1542,43.218,72250.0
2018-11-14 13:40:00,54.25,54.27,54.02,54.02,65633.0,43.218,43.2339,43.0347,43.0347,65633.0
2018-11-14 13:50:00,54.02,54.09,53.94,53.95,87664.0,43.0347,43.0905,42.971,42.979,87664.0
2018-11-14 14:00:00,53.94,53.98,53.84,53.98,70022.0,42.971,43.0029,42.8913,43.0029,70022.0
2018-11-14 14:10:00,53.98,54.06,53.97,54.06,60030.0,43.0029,43.0666,42.9949,43.0666,60030.0
2018-11-14 14:20:00,54.07,54.21,54.07,54.19,40703.0,43.0746,43.1861,43.0746,43.1702,40703.0
2018-11-14 14:30:00,54.19,54.21,54.15,54.18,38278.0,43.1702,43.1861,43.1383,43.1622,38278.0
2018-11-14 14:40:00,54.18,54.28,54.14,54.26,48205.0,43.1622,43.2419,43.1303,43.2259,48205.0
2018-11-14 14:50:00,54.26,54.26,54.12,54.2,63013.0,43.2259,43.2259,43.1144,43.1781,63013.0
2018-11-14 15:00:00,54.2,54.25,54.18,54.22,58784.0,43.1781,43.218,43.1622,43.1941,58784.0
2018-11-14 15:10:00,54.21,54.23,54.07,54.08,70300.0,43.1861,43.202,43.0746,43.0825,70300.0
2018-11-14 15:20:00,54.08,54.08,53.98,54.02,70715.0,43.0825,43.0825,43.0029,43.0347,70715.0
2018-11-14 15:30:00,54.02,54.07,53.93,53.95,75678.0,43.0347,43.0746,42.963,42.979,75678.0
2018-11-14 15:40:00,53.95,54.0,53.8,53.85,163677.0,42.979,43.0188,42.8595,42.8993,163677.0
2018-11-14 15:50:00,53.85,53.96,53.8,53.92,312095.0,42.8993,42.9869,42.8595,42.9551,312095.0
2018-11-15 09:30:00,53.76,53.76,53.06,53.54,98534.0,42.8276,42.8276,42.27,42.6523,98534.0
2018-11-15 09:40:00,53.53,53.86,53.47,53.8,99564.0,42.6444,42.9073,42.5966,42.8595,99564.0
2018-11-15 09:50:00,53.78,53.8,53.65,53.73,84138.0,42.8435,42.8595,42.74,42.8037,84138.0
2018-11-15 10:00:00,53.73,53.99,53.66,53.99,85881.0,42.8037,43.0108,42.7479,43.0108,85881.0
2018-11-15 10:10:00,53.97,54.05,53.83,53.95,52780.0,42.9949,43.0586,42.8834,42.979,52780.0
2018-11-15 10:20:00,53.94,53.96,53.74,53.86,30051.0,42.971,42.9869,42.8117,42.9073,30051.0
2018-11-15 10:30:00,53.85,54.02,53.81,53.89,48532.0,42.8993,43.0347,42.8674,42.9312,48532.0
2018-11-15 10:40:00,53.88,54.0,53.84,53.91,46273.0,42.9232,43.0188,42.8913,42.9471,46273.0
2018-11-15 10:50:00,53.88,54.04,53.8,54.03,38575.0,42.9232,43.0507,42.8595,43.0427,38575.0
2018-11-15 11:00:00,54.03,54.22,53.99,54.19,46214.0,43.0427,43.1941,43.0108,43.1702,46214.0
2018-11-15 11:10:00,54.16,54.27,54.13,54.25,32778.0,43.1463,43.2339,43.1224,43.218,32778.0
2018-11-15 11:20:00,54.25,54.35,54.13,54.33,52748.0,43.218,43.2976,43.1224,43.2817,52748.0
2018-11-15 11:30:00,54.33,54.41,54.28,54.32,47530.0,43.2817,43.3454,43.2419,43.2737,47530.0
2018-11-15 11:40:00,54.33,54.38,54.27,54.29,46746.0,43.2817,43.3215,43.2339,43.2498,46746.0
2018-11-15 11:50:00,54.29,54.32,54.19,54.31,40173.0,43.2498,43.2737,43.1702,43.2658,40173.0
2018-11-15 12:00:00,54.31,54.46,54.27,54.36,47815.0,43.2658,43.3853,43.2339,43.3056,47815.0
2018-11-15 12:10:00,54.36,54.37,54.22,54.26,22874.0,43.3056,43.3136,43.1941,43.2259,22874.0
2018-11-15 12:20:00,54.25,54.34,54.23,54.32,41868.0,43.218,43.2897,43.202,43.2737,41868.0
2018-11-15 12:30:00,54.33,54.4,54.24,54.38,35818.0,43.2817,43.3375,43.21,43.3215,35818.0
2018-11-15 12:40:00,54.38,54.38,54.29,54.31,19903.0,43.3215,43.3215,43.2498,43.2658,19903.0
2018-11-15 12:50:00,54.31,54.34,54.21,54.22,35864.0,43.2658,43.2897,43.1861,43.1941,35864.0
2018-11-15 13:00:00,54.23,54.29,54.18,54.28,35488.0,43.202,43.2498,43.1622,43.2419,35488.0
2018-11-15 13:10:00,54.28,54.37,54.21,54.3,49955.0,43.2419,43.3136,43.1861,43.2578,49955.0
2018-11-15 13:20:00,54.31,54.44,54.3,54.38,44404.0,43.2658,43.3693,43.2578,43.3215,44404.0
2018-11-15 13:30:00,54.39,54.48,54.36,54.38,44325.0,43.3295,43.4012,43.3056,43.3215,44325.0
2018-11-15 13:40:00,54.38,54.54,54.37,54.48,123532.0,43.3215,43.449,43.3136,43.4012,123532.0
2018-11-15 13:50:00,54.47,54.56,54.44,54.53,43270.0,43.3932,43.4649,43.3693,43.441,43270.0
2018-11-15 14:00:00,54.54,54.56,54.42,54.44,42225.0,43.449,43.4649,43.3534,43.3693,42225.0
2018-11-15 14:10:00,54.44,54.51,54.42,54.51,86739.0,43.3693,43.4251,43.3534,43.4251,86739.0
2018-11-15 14:20:00,54.52,54.56,54.47,54.53,57265.0,43.4331,43.4649,43.3932,43.441,57265.0
2018-11-15 14:30:00,54.52,54.68,54.52,54.55,50510.0,43.4331,43.5605,43.4331,43.457,50510.0
2018-11-15 14:40:00,54.55,54.6,54.49,54.55,190885.0,43.457,43.4968,43.4092,43.457,190885.0
2018-11-15 14:50:00,54.55,54.55,54.41,54.42,66952.0,43.457,43.457,43.3454,43.3534,66952.0
2018-11-15 15:00:00,54.42,54.43,54.32,54.4,85132.0,43.3534,43.3614,43.2737,43.3375,85132.0
2018-11-15 15:10:00,54.4,54.46,54.38,54.44,100289.0,43.3375,43.3853,43.3215,43.3693,100289.0
2018-11-15 15:20:00,54.43,54.45,54.13,54.14,96001.0,43.3614,43.3773,43.1224,43.1303,96001.0
2018-11-15 15:30:00,54.13,54.31,54.12,54.28,87994.0,43.1224,43.2658,43.1144,43.2419,87994.0
2018-11-15 15:40:00,54.28,54.35,54.22,54.33,133491.0,43.2419,43.2976,43.1941,43.2817,133491.0
2018-11-15 15:50:00,54.33,54.44,54.3,54.42,315026.0,43.2817,43.3693,43.2578,43.3534,315026.0
2018-11-16 09:30:00,54.86,55.04,54.77,54.85,257035.0,43.7039,43.8473,43.6322,43.6959,257035.0
2018-11-16 09:40:00,54.83,54.85,54.62,54.62,74727.0,43.68,43.6959,43.5127,43.5127,74727.0
2018-11-16 09:50:00,54.6,54.65,54.4,54.45,140300.0,43.4968,43.5366,43.3375,43.3773,140300.0
2018-11-16 10:00:00,54.45,54.54,54.28,54.34,44730.0,43.3773,43.449,43.2419,43.2897,44730.0
2018-11-16 10:10:00,54.36,54.46,54.28,54.45,37128.0,43.3056,43.3853,43.2419,43.3773,37128.0
2018-11-16 10:20:00,54.44,54.45,54.12,54.21,33910.0,43.3693,43.3773,43.1144,43.1861,33910.0
2018-11-16 10:30:00,54.2,54.36,54.14,54.32,38751.0,43.1781,43.3056,43.1303,43.2737,38751.0
2018-11-16 10:40:00,54.32,54.48,54.28,54.46,70366.0,43.2737,43.4012,43.2419,43.3853,70366.0
2018-11-16 10:50:00,54.46,54.48,54.38,54.43,38589.0,43.3853,43.4012,43.3215,43.3614,38589.0
2018-11-16 11:00:00,54.44,54.44,54.25,54.34,72784.0,43.3693,43.3693,43.218,43.2897,72784.0
2018-11-16 11:10:00,54.33,54.49,54.29,54.44,154432.0,43.2817,43.4092,43.2498,43.3693,154432.0
2018-11-16 11:20:00,54.43,54.44,54.26,54.26,41315.0,43.3614,43.3693,43.2259,43.2259,41315.0
2018-11-16 11:30:00,54.28,54.29,54.11,54.15,28103.0,43.2419,43.2498,43.1064,43.1383,28103.0
2018-11-16 11:40:00,54.14,54.24,54.14,54.23,17897.0,43.1303,43.21,43.1303,43.202,17897.0
2018-11-16 11:50:00,54.25,54.33,54.23,54.23,23018.0,43.218,43.2817,43.202,43.202,23018.0
2018-11-16 12:00:00,54.25,54.36,54.22,54.31,50221.0,43.218,43.3056,43.1941,43.2658,50221.0
2018-11-16 12:10:00,54.31,54.31,54.18,54.23,30315.0,43.2658,43.2658,43.1622,43.202,30315.0
2018-11-16 12:20:00,54.22,54.26,54.14,54.15,53144.0,43.1941,43.2259,43.1303,43.1383,53144.0
2018-11-16 12:30:00,54.14,54.29,54.12,54.26,53639.0,43.1303,43.2498,43.1144,43.2259,53639.0
2018-11-16 12:40:00,54.27,54.31,54.21,54.25,39768.0,43.2339,43.2658,43.1861,43.218,39768.0
2018-11-16 12:50:00,54.24,54.25,54.18,54.2,47107.0,43.21,43.218,43.1622,43.1781,47107.0
2018-11-16 13:00:00,54.21,54.3,54.19,54.22,58787.0,43.1861,43.2578,43.1702,43.1941,58787.0
2018-11-16 13:10:00,54.23,54.26,54.21,54.23,25647.0,43.202,43.2259,43.1861,43.202,25647.0
2018-11-16 13:20:00,54.24,54.24,54.15,54.15,29677.0,43.21,43.21,43.1383,43.1383,29677.0
2018-11-16 13:30:00,54.15,54.2,54.09,54.2,24617.0,43.1383,43.1781,43.0905,43.1781,24617.0
2018-11-16 13:40:00,54.19,54.2,54.12,54.13,30306.0,43.1702,43.1781,43.1144,43.1224,30306.0
2018-11-16 13:50:00,54.14,54.17,54.13,54.14,20620.0,43.1303,43.1542,43.1224,43.1303,20620.0
2018-11-16 14:00:00,54.14,54.18,54.13,54.15,23725.0,43.1303,43.1622,43.1224,43.1383,23725.0
2018-11-16 14:10:00,54.16,54.17,54.02,54.06,26356.0,43.1463,43.1542,43.0347,43.0666,26356.0
2018-11-16 14:20:00,54.07,54.09,54.0,54.07,66906.0,43.0746,43.0905,43.0188,43.0746,66906.0
2018-11-16 14:30:00,54.08,54.17,54.07,54.12,35441.0,43.0825,43.1542,43.0746,43.1144,35441.0
2018-11-16 14:40:00,54.13,54.17,54.04,54.05,149352.0,43.1224,43.1542,43.0507,43.0586,149352.0
2018-11-16 14:50:00,54.05,54.11,53.96,54.1,141969.0,43.0586,43.1064,42.9869,43.0985,141969.0
2018-11-16 15:00:00,54.11,54.13,54.08,54.11,53203.0,43.1064,43.1224,43.0825,43.1064,53203.0
2018-11-16 15:10:00,54.12,54.29,54.11,54.26,49883.0,43.1144,43.2498,43.1064,43.2259,49883.0
2018-11-16 15:20:00,54.27,54.29,54.19,54.2,38261.0,43.2339,43.2498,43.1702,43.1781,38261.0
2018-11-16 15:30:00,54.2,54.31,54.2,54.3,87098.0,43.1781,43.2658,43.1781,43.2578,87098.0
2018-11-16 15:40:00,54.31,54.31,54.21,54.27,142808.0,43.2658,43.2658,43.1861,43.2339,142808.0
2018-11-16 15:50:00,54.27,54.31,54.21,54.3,309193.0,43.2339,43.2658,43.1861,43.2578,309193.0
2018-11-19 09:30:00,54.25,54.42,54.16,54.29,44966.0,43.218,43.3534,43.1463,43.2498,44966.0
2018-11-19 09:40:00,54.29,54.32,54.22,54.3,124962.0,43.2498,43.2737,43.1941,43.2578,124962.0
2018-11-19 09:50:00,54.3,54.58,54.3,54.31,77742.0,43.2578,43.4809,43.2578,43.2658,77742.0
2018-11-19 10:00:00,54.31,54.46,54.19,54.39,130231.0,43.2658,43.3853,43.1702,43.3295,130231.0
2018-11-19 10:10:00,54.39,54.43,54.27,54.34,43368.0,43.3295,43.3614,43.2339,43.2897,43368.0
2018-11-19 10:20:00,54.33,54.4,54.3,54.37,42526.0,43.2817,43.3375,43.2578,43.3136,42526.0
2018-11-19 10:30:00,54.37,54.38,54.19,54.26,105025.0,43.3136,43.3215,43.1702,43.2259,105025.0
2018-11-19 10:40:00,54.27,54.31,54.2,54.24,46716.0,43.2339,43.2658,43.1781,43.21,46716.0
2018-11-19 10:50:00,54.23,54.35,54.17,54.32,27514.0,43.202,43.2976,43.1542,43.2737,27514.0
2018-11-19 11:00:00,54.32,54.41,54.27,54.39,31130.0,43.2737,43.3454,43.2339,43.3295,31130.0
2018-11-19 11:10:00,54.4,54.42,54.33,54.34,26053.0,43.3375,43.3534,43.2817,43.2897,26053.0
2018-11-19 11:20:00,54.34,54.42,54.31,54.35,35677.0,43.2897,43.3534,43.2658,43.2976,35677.0
2018-11-19 11:30:00,54.36,54.44,54.35,54.42,38778.0,43.3056,43.3693,43.2976,43.3534,38778.0
2018-11-19 11:40:00,54.41,54.47,54.4,54.44,40956.0,43.3454,43.3932,43.3375,43.3693,40956.0
2018-11-19 11:50:00,54.44,54.48,54.39,54.41,53522.0,43.3693,43.4012,43.3295,43.3454,53522.0
2018-11-19 12:00:00,54.41,54.41,54.22,54.26,31163.0,43.3454,43.3454,43.1941,43.2259,31163.0
2018-11-19 12:10:00,54.26,54.28,54.14,54.18,35684.0,43.2259,43.2419,43.1303,43.1622,35684.0
2018-11-19 12:20:00,54.18,54.29,54.18,54.27,26618.0,43.1622,43.2498,43.1622,43.2339,26618.0
2018-11-19 12:30:00,54.29,54.32,54.26,54.32,30757.0,43.2498,43.2737,43.2259,43.2737,30757.0
2018-11-19 12:40:00,54.32,54.37,54.28,54.29,29962.0,43.2737,43.3136,43.2419,43.2498,29962.0
2018-11-19 12:50:00,54.29,54.38,54.28,54.38,35441.0,43.2498,43.3215,43.2419,43.3215,35441.0
2018-11-19 13:00:00,54.37,54.39,54.32,54.35,28463.0,43.3136,43.3295,43.2737,43.2976,28463.0
2018-11-19 13:10:00,54.35,54.51,54.34,54.43,40214.0,43.2976,43.4251,43.2897,43.3614,40214.0
2018-11-19 13:20:00,54.43,54.45,54.36,54.39,29196.0,43.3614,43.3773,43.3056,43.3295,29196.0
2018-11-19 13:30:00,54.39,54.42,54.33,54.38,33045.0,43.3295,43.3534,43.2817,43.3215,33045.0
2018-11-19 13:40:00,54.38,54.49,54.37,54.41,31149.0,43.3215,43.4092,43.3136,43.3454,31149.0
2018-11-19 13:50:00,54.41,54.47,54.39,54.39,35761.0,43.3454,43.3932,43.3295,43.3295,35761.0
2018-11-19 14:00:00,54.39,54.4,54.26,54.26,45266.0,43.3295,43.3375,43.2259,43.2259,45266.0
2018-11-19 14:10:00,54.26,54.26,54.19,54.22,25873.0,43.2259,43.2259,43.1702,43.1941,25873.0
2018-11-19 14:20:00,54.22,54.24,54.13,54.19,37200.0,43.1941,43.21,43.1224,43.1702,37200.0
2018-11-19 14:30:00,54.2,54.31,54.19,54.3,41587.0,43.1781,43.2658,43.1702,43.2578,41587.0
2018-11-19 14:40:00,54.3,54.35,54.29,54.34,53640.0,43.2578,43.2976,43.2498,43.2897,53640.0
2018-11-19 14:50:00,54.34,54.37,54.3,54.34,51266.0,43.2897,43.3136,43.2578,43.2897,51266.0
2018-11-19 15:00:00,54.34,54.35,54.28,54.35,51878.0,43.2897,43.2976,43.2419,43.2976,51878.0
2018-11-19 15:10:00,54.35,54.4,54.3,54.36,48167.0,43.2976,43.3375,43.2578,43.3056,48167.0
2018-11-19 15:20:00,54.36,54.48,54.36,54.47,112550.0,43.3056,43.4012,43.3056,43.3932,112550.0
2018-11-19 15:30:00,54.48,54.54,54.44,54.48,61191.0,43.4012,43.449,43.3693,43.4012,61191.0
2018-11-19 15:40:00,54.48,54.49,54.37,54.47,103871.0,43.4012,43.4092,43.3136,43.3932,103871.0
2018-11-19 15:50:00,54.48,54.57,54.47,54.56,171338.0,43.4012,43.4729,43.3932,43.4649,171338.0
2018-11-20 09:30:00,54.77,55.09,54.73,54.78,58237.0,43.6322,43.8871,43.6004,43.6402,58237.0
2018-11-20 09:40:00,54.8,54.97,54.75,54.94,23102.0,43.6561,43.7915,43.6163,43.7676,23102.0
2018-11-20 09:50:00,54.96,55.03,54.76,54.76,26821.0,43.7836,43.8393,43.6243,43.6243,26821.0
2018-11-20 10:00:00,54.74,54.74,54.48,54.66,54696.0,43.6083,43.6083,43.4012,43.5446,54696.0
2018-11-20 10:10:00,54.66,54.81,54.59,54.6,41939.0,43.5446,43.6641,43.4888,43.4968,41939.0
2018-11-20 10:20:00,54.6,54.62,54.36,54.43,40844.0,43.4968,43.5127,43.3056,43.3614,40844.0
2018-11-20 10:30:00,54.43,54.52,54.03,54.1,51469.0,43.3614,43.4331,43.0427,43.0985,51469.0
2018-11-20 10:40:00,54.11,54.19,53.92,54.02,47443.0,43.1064,43.1702,42.9551,43.0347,47443.0
2018-11-20 10:50:00,54.01,54.02,53.82,53.83,43679.0,43.0268,43.0347,42.8754,42.8834,43679.0
2018-11-20 11:00:00,53.83,54.04,53.73,54.02,84569.0,42.8834,43.0507,42.8037,43.0347,84569.0
2018-11-20 11:10:00,54.03,54.04,53.82,53.98,61650.0,43.0427,43.0507,42.8754,43.0029,61650.0
2018-11-20 11:20:00,53.97,54.0,53.85,53.98,44617.0,42.9949,43.0188,42.8993,43.0029,44617.0
2018-11-20 11:30:00,53.98,53.98,53.75,53.83,59041.0,43.0029,43.0029,42.8196,42.8834,59041.0
2018-11-20 11:40:00,53.83,54.03,53.82,54.02,69669.0,42.8834,43.0427,42.8754,43.0347,69669.0
2018-11-20 11:50:00,54.02,54.02,53.86,53.88,46753.0,43.0347,43.0347,42.9073,42.9232,46753.0
2018-11-20 12:00:00,53.89,53.98,53.88,53.88,72805.0,42.9312,43.0029,42.9232,42.9232,72805.0
2018-11-20 12:10:00,53.88,53.91,53.78,53.86,66109.0,42.9232,42.9471,42.8435,42.9073,66109.0
2018-11-20 12:20:00,53.86,53.95,53.76,53.87,77167.0,42.9073,42.979,42.8276,42.9152,77167.0
2018-11-20 12:30:00,53.86,53.91,53.78,53.83,32933.0,42.9073,42.9471,42.8435,42.8834,32933.0
2018-11-20 12:40:00,53.82,53.91,53.81,53.89,37135.0,42.8754,42.9471,42.8674,42.9312,37135.0
2018-11-20 12:50:00,53.89,53.96,53.84,53.85,32442.0,42.9312,42.9869,42.8913,42.8993,32442.0
2018-11-20 13:00:00,53.85,53.86,53.78,53.82,25190.0,42.8993,42.9073,42.8435,42.8754,25190.0
2018-11-20 13:10:00,53.8,53.86,53.75,53.75,32136.0,42.8595,42.9073,42.8196,42.8196,32136.0
2018-11-20 13:20:00,53.75,53.78,53.72,53.78,30837.0,42.8196,42.8435,42.7957,42.8435,30837.0
2018-11-20 13:30:00,53.77,53.78,53.73,53.78,64858.0,42.8356,42.8435,42.8037,42.8435,64858.0
2018-11-20 13:40:00,53.79,53.79,53.73,53.79,61362.0,42.8515,42.8515,42.8037,42.8515,61362.0
2018-11-20 13:50:00,53.79,53.94,53.78,53.91,39962.0,42.8515,42.971,42.8435,42.9471,39962.0
2018-11-20 14:00:00,53.91,53.95,53.83,53.91,142271.0,42.9471,42.979,42.8834,42.9471,142271.0
2018-11-20 14:10:00,53.92,53.93,53.86,53.88,45911.0,42.9551,42.963,42.9073,42.9232,45911.0
2018-11-20 14:20:00,53.87,53.89,53.82,53.82,50154.0,42.9152,42.9312,42.8754,42.8754,50154.0
2018-11-20 14:30:00,53.82,53.83,53.75,53.77,44335.0,42.8754,42.8834,42.8196,42.8356,44335.0
2018-11-20 14:40:00,53.77,53.8,53.72,53.74,50696.0,42.8356,42.8595,42.7957,42.8117,50696.0
2018-11-20 14:50:00,53.74,53.76,53.67,53.72,51053.0,42.8117,42.8276,42.7559,42.7957,51053.0
2018-11-20 15:00:00,53.72,53.81,53.64,53.68,64062.0,42.7957,42.8674,42.732,42.7639,64062.0
2018-11-20 15:10:00,53.68,53.77,53.65,53.73,59852.0,42.7639,42.8356,42.74,42.8037,59852.0
2018-11-20 15:20:00,53.73,53.8,53.66,53.77,103556.0,42.8037,42.8595,42.7479,42.8356,103556.0
2018-11-20 15:30:00,53.77,53.78,53.7,53.76,99264.0,42.8356,42.8435,42.7798,42.8276,99264.0
2018-11-20 15:40:00,53.76,53.76,53.62,53.62,113405.0,42.8276,42.8276,42.7161,42.7161,113405.0
2018-11-20 15:50:00,53.63,53.66,53.51,53.58,308516.0,42.724,42.7479,42.6284,42.6842,308516.0
2018-11-21 09:30:00,53.34,53.38,53.07,53.2,54166.0,42.493,42.5249,42.2779,42.3815,54166.0
2018-11-21 09:40:00,53.22,53.3,53.08,53.21,30101.0,42.3974,42.4612,42.2859,42.3895,30101.0
2018-11-21 09:50:00,53.23,53.34,53.21,53.27,45534.0,42.4054,42.493,42.3895,42.4373,45534.0
2018-11-21 10:00:00,53.27,53.42,53.2,53.38,34928.0,42.4373,42.5567,42.3815,42.5249,34928.0
2018-11-21 10:10:00,53.38,53.42,53.22,53.34,47697.0,42.5249,42.5567,42.3974,42.493,47697.0
2018-11-21 10:20:00,53.33,53.35,53.22,53.27,27437.0,42.4851,42.501,42.3974,42.4373,27437.0
2018-11-21 10:30:00,53.28,53.34,53.22,53.33,29854.0,42.4452,42.493,42.3974,42.4851,29854.0
2018-11-21 10:40:00,53.33,53.36,53.26,53.33,31986.0,42.4851,42.5089,42.4293,42.4851,31986.0
2018-11-21 10:50:00,53.33,53.36,53.25,53.36,41523.0,42.4851,42.5089,42.4213,42.5089,41523.0
2018-11-21 11:00:00,53.36,53.39,53.26,53.33,34787.0,42.5089,42.5328,42.4293,42.4851,34787.0
2018-11-21 11:10:00,53.34,53.44,53.28,53.38,38388.0,42.493,42.5727,42.4452,42.5249,38388.0
2018-11-21 11:20:00,53.38,53.56,53.38,53.55,26398.0,42.5249,42.6683,42.5249,42.6603,26398.0
2018-11-21 11:30:00,53.55,53.59,53.48,53.49,23059.0,42.6603,42.6922,42.6045,42.6125,23059.0
2018-11-21 11:40:00,53.5,53.54,53.42,53.42,26830.0,42.6205,42.6523,42.5567,42.5567,26830.0
2018-11-21 11:50:00,53.42,53.51,53.42,53.46,28242.0,42.5567,42.6284,42.5567,42.5886,28242.0
2018-11-21 12:00:00,53.46,53.48,53.43,53.47,24416.0,42.5886,42.6045,42.5647,42.5966,24416.0
2018-11-21 12:10:00,53.48,53.49,53.41,53.42,21332.0,42.6045,42.6125,42.5488,42.5567,21332.0
2018-11-21 12:20:00,53.42,53.48,53.39,53.45,21678.0,42.5567,42.6045,42.5328,42.5806,21678.0
2018-11-21 12:30:00,53.45,53.46,53.4,53.43,18574.0,42.5806,42.5886,42.5408,42.5647,18574.0
2018-11-21 12:40:00,53.43,53.45,53.39,53.42,31382.0,42.5647,42.5806,42.5328,42.5567,31382.0
2018-11-21 12:50:00,53.41,53.5,53.39,53.5,25729.0,42.5488,42.6205,42.5328,42.6205,25729.0
2018-11-21 13:00:00,53.5,53.52,53.39,53.4,32417.0,42.6205,42.6364,42.5328,42.5408,32417.0
2018-11-21 13:10:00,53.4,53.43,53.38,53.42,27136.0,42.5408,42.5647,42.5249,42.5567,27136.0
2018-11-21 13:20:00,53.42,53.44,53.35,53.41,26248.0,42.5567,42.5727,42.501,42.5488,26248.0
2018-11-21 13:30:00,53.42,53.46,53.34,53.38,21389.0,42.5567,42.5886,42.493,42.5249,21389.0
2018-11-21 13:40:00,53.39,53.43,53.36,53.37,16652.0,42.5328,42.5647,42.5089,42.5169,16652.0
2018-11-21 13:50:00,53.36,53.38,53.34,53.36,18001.0,42.5089,42.5249,42.493,42.5089,18001.0
2018-11-21 14:00:00,53.36,53.36,53.32,53.35,22948.0,42.5089,42.5089,42.4771,42.501,22948.0
2018-11-21 14:10:00,53.35,53.4,53.35,53.37,25735.0,42.501,42.5408,42.501,42.5169,25735.0
2018-11-21 14:20:00,53.37,53.44,53.35,53.44,19070.0,42.5169,42.5727,42.501,42.5727,19070.0
2018-11-21 14:30:00,53.44,53.46,53.41,53.42,20317.0,42.5727,42.5886,42.5488,42.5567,20317.0
2018-11-21 14:40:00,53.42,53.47,53.42,53.46,19763.0,42.5567,42.5966,42.5567,42.5886,19763.0
2018-11-21 14:50:00,53.46,53.54,53.45,53.51,25604.0,42.5886,42.6523,42.5806,42.6284,25604.0
2018-11-21 15:00:00,53.51,53.56,53.47,53.53,41691.0,42.6284,42.6683,42.5966,42.6444,41691.0
2018-11-21 15:10:00,53.52,53.53,53.44,53.44,43870.0,42.6364,42.6444,42.5727,42.5727,43870.0
2018-11-21 15:20:00,53.45,53.48,53.34,53.34,147950.0,42.5806,42.6045,42.493,42.493,147950.0
2018-11-21 15:30:00,53.34,53.38,53.28,53.36,60802.0,42.493,42.5249,42.4452,42.5089,60802.0
2018-11-21 15:40:00,53.36,53.4,53.3,53.35,148916.0,42.5089,42.5408,42.4612,42.501,148916.0
2018-11-21 15:50:00,53.36,53.5,53.31,53.5,401523.0,42.5089,42.6205,42.4691,42.6205,401523.0
2018-11-23 09:30:00,53.49,53.53,53.21,53.31,43144.0,42.6125,42.6444,42.3895,42.4691,43144.0
2018-11-23 09:40:00,53.31,53.39,53.22,53.25,21676.0,42.4691,42.5328,42.3974,42.4213,21676.0
2018-11-23 09:50:00,53.25,53.3,53.17,53.26,43763.0,42.4213,42.4612,42.3576,42.4293,43763.0
2018-11-23 10:00:00,53.26,53.26,53.04,53.08,23818.0,42.4293,42.4293,42.254,42.2859,23818.0
2018-11-23 10:10:00,53.09,53.27,53.08,53.2,31961.0,42.2939,42.4373,42.2859,42.3815,31961.0
2018-11-23 10:20:00,53.18,53.2,52.99,53.04,42910.0,42.3656,42.3815,42.2142,42.254,42910.0
2018-11-23 10:30:00,53.03,53.16,53.01,53.16,33440.0,42.2461,42.3496,42.2301,42.3496,33440.0
2018-11-23 10:40:00,53.16,53.31,53.16,53.31,19603.0,42.3496,42.4691,42.3496,42.4691,19603.0
2018-11-23 10:50:00,53.31,53.33,53.25,53.29,18028.0,42.4691,42.4851,42.4213,42.4532,18028.0
2018-11-23 11:00:00,53.28,53.31,53.17,53.18,26732.0,42.4452,42.4691,42.3576,42.3656,26732.0
2018-11-23 11:10:00,53.18,53.28,53.16,53.28,17921.0,42.3656,42.4452,42.3496,42.4452,17921.0
2018-11-23 11:20:00,53.27,53.4,53.26,53.39,24021.0,42.4373,42.5408,42.4293,42.5328,24021.0
2018-11-23 11:30:00,53.39,53.45,53.35,53.36,18341.0,42.5328,42.5806,42.501,42.5089,18341.0
2018-11-23 11:40:00,53.36,53.36,53.29,53.3,15517.0,42.5089,42.5089,42.4532,42.4612,15517.0
2018-11-23 11:50:00,53.3,53.31,53.19,53.21,18513.0,42.4612,42.4691,42.3735,42.3895,18513.0
2018-11-23 12:00:00,53.21,53.22,53.14,53.2,26058.0,42.3895,42.3974,42.3337,42.3815,26058.0
2018-11-23 12:10:00,53.21,53.23,53.18,53.22,14697.0,42.3895,42.4054,42.3656,42.3974,14697.0
2018-11-23 12:20:00,53.24,53.3,53.23,53.3,15297.0,42.4134,42.4612,42.4054,42.4612,15297.0
2018-11-23 12:30:00,53.29,53.34,53.22,53.31,28970.0,42.4532,42.493,42.3974,42.4691,28970.0
2018-11-23 12:40:00,53.31,53.41,53.3,53.4,20271.0,42.4691,42.5488,42.4612,42.5408,20271.0
2018-11-23 12:50:00,53.41,53.41,53.22,53.24,63523.0,42.5488,42.5488,42.3974,42.4134,63523.0
2018-11-26 09:30:00,53.23,53.34,53.07,53.31,79161.0,42.4054,42.493,42.2779,42.4691,79161.0
2018-11-26 09:40:00,53.35,53.4,53.12,53.21,56395.0,42.501,42.5408,42.3178,42.3895,56395.0
2018-11-26 09:50:00,53.22,53.41,53.19,53.39,32360.0,42.3974,42.5488,42.3735,42.5328,32360.0
2018-11-26 10:00:00,53.38,53.38,53.12,53.12,36073.0,42.5249,42.5249,42.3178,42.3178,36073.0
2018-11-26 10:10:00,53.13,53.13,52.95,52.97,29785.0,42.3257,42.3257,42.1823,42.1983,29785.0
2018-11-26 10:20:00,52.97,53.03,52.96,52.99,24595.0,42.1983,42.2461,42.1903,42.2142,24595.0
2018-11-26 10:30:00,53.0,53.04,52.88,52.95,57952.0,42.2222,42.254,42.1266,42.1823,57952.0
2018-11-26 10:40:00,52.94,52.95,52.69,52.82,47156.0,42.1744,42.1823,41.9752,42.0788,47156.0
2018-11-26 10:50:00,52.81,52.85,52.75,52.77,18418.0,42.0708,42.1027,42.023,42.0389,18418.0
2018-11-26 11:00:00,52.77,52.85,52.75,52.85,19548.0,42.0389,42.1027,42.023,42.1027,19548.0
2018-11-26 11:10:00,52.84,52.86,52.75,52.79,18741.0,42.0947,42.1106,42.023,42.0549,18741.0
2018-11-26 11:20:00,52.79,52.89,52.78,52.84,18765.0,42.0549,42.1345,42.0469,42.0947,18765.0
2018-11-26 11:30:00,52.83,52.87,52.75,52.82,38567.0,42.0867,42.1186,42.023,42.0788,38567.0
2018-11-26 11:40:00,52.82,52.84,52.77,52.84,18152.0,42.0788,42.0947,42.0389,42.0947,18152.0
2018-11-26 11:50:00,52.84,52.87,52.82,52.85,14516.0,42.0947,42.1186,42.0788,42.1027,14516.0
2018-11-26 12:00:00,52.85,52.9,52.84,52.9,13045.0,42.1027,42.1425,42.0947,42.1425,13045.0
2018-11-26 12:10:00,52.91,52.95,52.84,52.86,22233.0,42.1505,42.1823,42.0947,42.1106,22233.0
2018-11-26 12:20:00,52.85,52.92,52.82,52.91,22300.0,42.1027,42.1584,42.0788,42.1505,22300.0
2018-11-26 12:30:00,52.92,52.97,52.88,52.89,19498.0,42.1584,42.1983,42.1266,42.1345,19498.0
2018-11-26 12:40:00,52.89,52.97,52.89,52.94,40678.0,42.1345,42.1983,42.1345,42.1744,40678.0
2018-11-26 12:50:00,52.94,52.99,52.92,52.94,23041.0,42.1744,42.2142,42.1584,42.1744,23041.0
2018-11-26 13:00:00,52.95,53.0,52.91,52.99,31172.0,42.1823,42.2222,42.1505,42.2142,31172.0
2018-11-26 13:10:00,52.98,53.06,52.98,53.01,25822.0,42.2062,42.27,42.2062,42.2301,25822.0
2018-11-26 13:20:00,53.01,53.1,53.01,53.08,24558.0,42.2301,42.3018,42.2301,42.2859,24558.0
2018-11-26 13:30:00,53.08,53.08,53.03,53.04,21403.0,42.2859,42.2859,42.2461,42.254,21403.0
2018-11-26 13:40:00,53.04,53.09,53.01,53.09,31245.0,42.254,42.2939,42.2301,42.2939,31245.0
2018-11-26 13:50:00,53.09,53.1,53.04,53.05,14679.0,42.2939,42.3018,42.254,42.262,14679.0
2018-11-26 14:00:00,53.04,53.11,53.03,53.07,19536.0,42.254,42.3098,42.2461,42.2779,19536.0
2018-11-26 14:10:00,53.06,53.13,53.06,53.12,24957.0,42.27,42.3257,42.27,42.3178,24957.0
2018-11-26 14:20:00,53.12,53.17,53.11,53.14,19876.0,42.3178,42.3576,42.3098,42.3337,19876.0
2018-11-26 14:30:00,53.14,53.18,53.12,53.16,22120.0,42.3337,42.3656,42.3178,42.3496,22120.0
2018-11-26 14:40:00,53.16,53.19,53.11,53.17,23218.0,42.3496,42.3735,42.3098,42.3576,23218.0
2018-11-26 14:50:00,53.16,53.24,53.15,53.24,33012.0,42.3496,42.4134,42.3417,42.4134,33012.0
2018-11-26 15:00:00,53.23,53.27,53.2,53.24,49854.0,42.4054,42.4373,42.3815,42.4134,49854.0
2018-11-26 15:10:00,53.25,53.27,53.21,53.26,94090.0,42.4213,42.4373,42.3895,42.4293,94090.0
2018-11-26 15:20:00,53.26,53.29,53.23,53.28,63452.0,42.4293,42.4532,42.4054,42.4452,63452.0
2018-11-26 15:30:00,53.28,53.37,53.28,53.3,71682.0,42.4452,42.5169,42.4452,42.4612,71682.0
2018-11-26 15:40:00,53.29,53.4,53.28,53.4,102065.0,42.4532,42.5408,42.4452,42.5408,102065.0
2018-11-26 15:50:00,53.39,53.51,53.39,53.5,513151.0,42.5328,42.6284,42.5328,42.6205,513151.0
2018-11-27 09:30:00,53.55,53.72,53.48,53.66,74538.0,42.6603,42.7957,42.6045,42.7479,74538.0
2018-11-27 09:40:00,53.65,53.87,53.62,53.86,84054.0,42.74,42.9152,42.7161,42.9073,84054.0
2018-11-27 09:50:00,53.87,54.14,53.86,54.14,277343.0,42.9152,43.1303,42.9073,43.1303,277343.0
2018-11-27 10:00:00,54.12,54.14,53.99,54.1,150627.0,43.1144,43.1303,43.0108,43.0985,150627.0
2018-11-27 10:10:00,54.1,54.35,54.09,54.29,119088.0,43.0985,43.2976,43.0905,43.2498,119088.0
2018-11-27 10:20:00,54.28,54.37,54.24,54.28,65067.0,43.2419,43.3136,43.21,43.2419,65067.0
2018-11-27 10:30:00,54.28,54.32,54.22,54.27,60297.0,43.2419,43.2737,43.1941,43.2339,60297.0
2018-11-27 10:40:00,54.27,54.3,54.23,54.3,47389.0,43.2339,43.2578,43.202,43.2578,47389.0
2018-11-27 10:50:00,54.3,54.44,54.29,54.36,74120.0,43.2578,43.3693,43.2498,43.3056,74120.0
2018-11-27 11:00:00,54.35,54.37,54.21,54.23,49618.0,43.2976,43.3136,43.1861,43.202,49618.0
2018-11-27 11:10:00,54.24,54.26,54.16,54.24,54321.0,43.21,43.2259,43.1463,43.21,54321.0
2018-11-27 11:20:00,54.23,54.31,54.23,54.3,69293.0,43.202,43.2658,43.202,43.2578,69293.0
2018-11-27 11:30:00,54.3,54.39,54.29,54.34,54220.0,43.2578,43.3295,43.2498,43.2897,54220.0
2018-11-27 11:40:00,54.34,54.45,54.31,54.43,46275.0,43.2897,43.3773,43.2658,43.3614,46275.0
2018-11-27 11:50:00,54.42,54.51,54.39,54.5,48060.0,43.3534,43.4251,43.3295,43.4171,48060.0
2018-11-27 12:00:00,54.5,54.5,54.41,54.41,29269.0,43.4171,43.4171,43.3454,43.3454,29269.0
2018-11-27 12:10:00,54.41,54.48,54.4,54.48,42360.0,43.3454,43.4012,43.3375,43.4012,42360.0
2018-11-27 12:20:00,54.48,54.49,54.35,54.39,63810.0,43.4012,43.4092,43.2976,43.3295,63810.0
2018-11-27 12:30:00,54.4,54.44,54.34,54.42,85180.0,43.3375,43.3693,43.2897,43.3534,85180.0
2018-11-27 12:40:00,54.42,54.54,54.41,54.52,50084.0,43.3534,43.449,43.3454,43.4331,50084.0
2018-11-27 12:50:00,54.52,54.52,54.42,54.43,53374.0,43.4331,43.4331,43.3534,43.3614,53374.0
2018-11-27 13:00:00,54.42,54.43,54.38,54.38,31438.0,43.3534,43.3614,43.3215,43.3215,31438.0
2018-11-27 13:10:00,54.39,54.5,54.34,54.45,60836.0,43.3295,43.4171,43.2897,43.3773,60836.0
2018-11-27 13:20:00,54.45,54.5,54.4,54.5,43083.0,43.3773,43.4171,43.3375,43.4171,43083.0
2018-11-27 13:30:00,54.5,54.51,54.46,54.47,58704.0,43.4171,43.4251,43.3853,43.3932,58704.0
2018-11-27 13:40:00,54.46,54.49,54.43,54.44,42929.0,43.3853,43.4092,43.3614,43.3693,42929.0
2018-11-27 13:50:00,54.44,54.5,54.39,54.45,34429.0,43.3693,43.4171,43.3295,43.3773,34429.0
2018-11-27 14:00:00,54.44,54.44,54.28,54.3,135756.0,43.3693,43.3693,43.2419,43.2578,135756.0
2018-11-27 14:10:00,54.3,54.35,54.29,54.33,31905.0,43.2578,43.2976,43.2498,43.2817,31905.0
2018-11-27 14:20:00,54.33,54.4,54.33,54.38,60183.0,43.2817,43.3375,43.2817,43.3215,60183.0
2018-11-27 14:30:00,54.38,54.39,54.34,54.36,53443.0,43.3215,43.3295,43.2897,43.3056,53443.0
2018-11-27 14:40:00,54.36,54.43,54.34,54.38,39683.0,43.3056,43.3614,43.2897,43.3215,39683.0
2018-11-27 14:50:00,54.39,54.42,54.34,54.38,97542.0,43.3295,43.3534,43.2897,43.3215,97542.0
2018-11-27 15:00:00,54.39,54.42,54.37,54.39,58028.0,43.3295,43.3534,43.3136,43.3295,58028.0
2018-11-27 15:10:00,54.39,54.45,54.38,54.44,66611.0,43.3295,43.3773,43.3215,43.3693,66611.0
2018-11-27 15:20:00,54.44,54.45,54.34,54.34,104658.0,43.3693,43.3773,43.2897,43.2897,104658.0
2018-11-27 15:30:00,54.34,54.35,54.22,54.24,88487.0,43.2897,43.2976,43.1941,43.21,88487.0
2018-11-27 15:40:00,54.24,54.27,54.21,54.25,122773.0,43.21,43.2339,43.1861,43.218,122773.0
2018-11-27 15:50:00,54.25,54.33,54.2,54.29,256003.0,43.218,43.2817,43.1781,43.2498,256003.0
2018-11-28 09:30:00,54.24,54.47,54.15,54.22,83689.0,43.21,43.3932,43.1383,43.1941,83689.0
2018-11-28 09:40:00,54.22,54.49,54.19,54.41,92381.0,43.1941,43.4092,43.1702,43.3454,92381.0
2018-11-28 09:50:00,54.41,54.47,54.36,54.44,81456.0,43.3454,43.3932,43.3056,43.3693,81456.0
2018-11-28 10:00:00,54.43,54.44,54.23,54.28,69009.0,43.3614,43.3693,43.202,43.2419,69009.0
2018-11-28 10:10:00,54.3,54.3,54.18,54.22,117341.0,43.2578,43.2578,43.1622,43.1941,117341.0
2018-11-28 10:20:00,54.22,54.36,54.21,54.36,44929.0,43.1941,43.3056,43.1861,43.3056,44929.0
2018-11-28 10:30:00,54.37,54.53,54.32,54.52,44970.0,43.3136,43.441,43.2737,43.4331,44970.0
2018-11-28 10:40:00,54.51,54.7,54.48,54.6,82985.0,43.4251,43.5765,43.4012,43.4968,82985.0
2018-11-28 10:50:00,54.61,54.61,54.52,54.55,54045.0,43.5048,43.5048,43.4331,43.457,54045.0
2018-11-28 11:00:00,54.54,54.71,54.53,54.62,71977.0,43.449,43.5844,43.441,43.5127,71977.0
2018-11-28 11:10:00,54.63,54.63,54.54,54.54,48485.0,43.5207,43.5207,43.449,43.449,48485.0
2018-11-28 11:20:00,54.54,54.61,54.54,54.61,45291.0,43.449,43.5048,43.449,43.5048,45291.0
2018-11-28 11:30:00,54.62,54.62,54.5,54.53,46315.0,43.5127,43.5127,43.4171,43.441,46315.0
2018-11-28 11:40:00,54.53,54.6,54.49,54.6,41312.0,43.441,43.4968,43.4092,43.4968,41312.0
2018-11-28 11:50:00,54.59,54.71,54.59,54.69,127806.0,43.4888,43.5844,43.4888,43.5685,127806.0
2018-11-28 12:00:00,54.69,54.84,54.67,54.77,132533.0,43.5685,43.688,43.5526,43.6322,132533.0
2018-11-28 12:10:00,54.77,54.79,54.66,54.7,49176.0,43.6322,43.6482,43.5446,43.5765,49176.0
2018-11-28 12:20:00,54.69,54.72,54.56,54.59,46717.0,43.5685,43.5924,43.4649,43.4888,46717.0
2018-11-28 12:30:00,54.59,54.59,54.41,54.47,46838.0,43.4888,43.4888,43.3454,43.3932,46838.0
2018-11-28 12:40:00,54.46,54.5,54.41,54.46,37936.0,43.3853,43.4171,43.3454,43.3853,37936.0
2018-11-28 12:50:00,54.46,54.56,54.45,54.54,34104.0,43.3853,43.4649,43.3773,43.449,34104.0
2018-11-28 13:00:00,54.54,54.6,54.52,54.6,44372.0,43.449,43.4968,43.4331,43.4968,44372.0
2018-11-28 13:10:00,54.6,54.63,54.55,54.6,48277.0,43.4968,43.5207,43.457,43.4968,48277.0
2018-11-28 13:20:00,54.6,54.64,54.57,54.6,44906.0,43.4968,43.5287,43.4729,43.4968,44906.0
2018-11-28 13:30:00,54.6,54.65,54.55,54.6,50878.0,43.4968,43.5366,43.457,43.4968,50878.0
2018-11-28 13:40:00,54.6,54.65,54.57,54.64,40862.0,43.4968,43.5366,43.4729,43.5287,40862.0
2018-11-28 13:50:00,54.63,54.63,54.55,54.56,38915.0,43.5207,43.5207,43.457,43.4649,38915.0
2018-11-28 14:00:00,54.55,54.57,54.51,54.56,54824.0,43.457,43.4729,43.4251,43.4649,54824.0
2018-11-28 14:10:00,54.56,54.59,54.52,54.53,49443.0,43.4649,43.4888,43.4331,43.441,49443.0
2018-11-28 14:20:00,54.52,54.63,54.5,54.62,48300.0,43.4331,43.5207,43.4171,43.5127,48300.0
2018-11-28 14:30:00,54.63,54.63,54.57,54.61,45864.0,43.5207,43.5207,43.4729,43.5048,45864.0
2018-11-28 14:40:00,54.61,54.68,54.59,54.64,49671.0,43.5048,43.5605,43.4888,43.5287,49671.0
2018-11-28 14:50:00,54.64,54.64,54.55,54.57,50839.0,43.5287,43.5287,43.457,43.4729,50839.0
2018-11-28 15:00:00,54.57,54.58,54.51,54.52,43886.0,43.4729,43.4809,43.4251,43.4331,43886.0
2018-11-28 15:10:00,54.52,54.59,54.52,54.55,54945.0,43.4331,43.4888,43.4331,43.457,54945.0
2018-11-28 15:20:00,54.55,54.58,54.52,54.56,82086.0,43.457,43.4809,43.4331,43.4649,82086.0
2018-11-28 15:30:00,54.56,54.64,54.53,54.61,62911.0,43.4649,43.5287,43.441,43.5048,62911.0
2018-11-28 15:40:00,54.62,54.68,54.62,54.67,105810.0,43.5127,43.5605,43.5127,43.5526,105810.0
2018-11-28 15:50:00,54.67,54.72,54.61,54.71,308552.0,43.5526,43.5924,43.5048,43.5844,308552.0
2018-11-29 09:30:00,54.75,54.75,54.39,54.39,61390.0,43.6163,43.6163,43.3295,43.3295,61390.0
2018-11-29 09:40:00,54.33,54.38,54.25,54.29,68949.0,43.2817,43.3215,43.218,43.2498,68949.0
2018-11-29 09:50:00,54.3,54.3,54.09,54.12,66749.0,43.2578,43.2578,43.0905,43.1144,66749.0
2018-11-29 10:00:00,54.1,54.19,53.96,54.16,108295.0,43.0985,43.1702,42.9869,43.1463,108295.0
2018-11-29 10:10:00,54.16,54.23,54.12,54.19,55821.0,43.1463,43.202,43.1144,43.1702,55821.0
2018-11-29 10:20:00,54.19,54.29,54.17,54.25,50654.0,43.1702,43.2498,43.1542,43.218,50654.0
2018-11-29 10:30:00,54.26,54.35,54.19,54.19,53617.0,43.2259,43.2976,43.1702,43.1702,53617.0
2018-11-29 10:40:00,54.19,54.39,54.19,54.36,43675.0,43.1702,43.3295,43.1702,43.3056,43675.0
2018-11-29 10:50:00,54.35,54.44,54.32,54.33,59653.0,43.2976,43.3693,43.2737,43.2817,59653.0
2018-11-29 11:00:00,54.33,54.39,54.3,54.35,59058.0,43.2817,43.3295,43.2578,43.2976,59058.0
2018-11-29 11:10:00,54.36,54.38,54.15,54.16,57823.0,43.3056,43.3215,43.1383,43.1463,57823.0
2018-11-29 11:20:00,54.15,54.37,54.14,54.36,70718.0,43.1383,43.3136,43.1303,43.3056,70718.0
2018-11-29 11:30:00,54.36,54.38,54.2,54.25,33719.0,43.3056,43.3215,43.1781,43.218,33719.0
2018-11-29 11:40:00,54.25,54.3,54.24,54.26,40697.0,43.218,43.2578,43.21,43.2259,40697.0
2018-11-29 11:50:00,54.25,54.37,54.22,54.37,54800.0,43.218,43.3136,43.1941,43.3136,54800.0
2018-11-29 12:00:00,54.36,54.45,54.36,54.44,102066.0,43.3056,43.3773,43.3056,43.3693,102066.0
2018-11-29 12:10:00,54.43,54.45,54.38,54.44,38894.0,43.3614,43.3773,43.3215,43.3693,38894.0
2018-11-29 12:20:00,54.44,54.54,54.43,54.47,33675.0,43.3693,43.449,43.3614,43.3932,33675.0
2018-11-29 12:30:00,54.47,54.51,54.47,54.47,42756.0,43.3932,43.4251,43.3932,43.3932,42756.0
2018-11-29 12:40:00,54.48,54.5,54.45,54.46,34870.0,43.4012,43.4171,43.3773,43.3853,34870.0
2018-11-29 12:50:00,54.46,54.5,54.42,54.42,27822.0,43.3853,43.4171,43.3534,43.3534,27822.0
2018-11-29 13:00:00,54.43,54.43,54.4,54.41,37616.0,43.3614,43.3614,43.3375,43.3454,37616.0
2018-11-29 13:10:00,54.41,54.44,54.37,54.44,36029.0,43.3454,43.3693,43.3136,43.3693,36029.0
2018-11-29 13:20:00,54.45,54.5,54.44,54.48,20940.0,43.3773,43.4171,43.3693,43.4012,20940.0
2018-11-29 13:30:00,54.48,54.5,54.46,54.5,34166.0,43.4012,43.4171,43.3853,43.4171,34166.0
2018-11-29 13:40:00,54.5,54.57,54.48,54.54,34224.0,43.4171,43.4729,43.4012,43.449,34224.0
2018-11-29 13:50:00,54.54,54.57,54.52,54.52,22768.0,43.449,43.4729,43.4331,43.4331,22768.0
2018-11-29 14:00:00,54.53,54.55,54.51,54.52,34556.0,43.441,43.457,43.4251,43.4331,34556.0
2018-11-29 14:10:00,54.52,54.61,54.51,54.59,30461.0,43.4331,43.5048,43.4251,43.4888,30461.0
2018-11-29 14:20:00,54.6,54.6,54.54,54.59,28728.0,43.4968,43.4968,43.449,43.4888,28728.0
2018-11-29 14:30:00,54.58,54.64,54.58,54.61,33478.0,43.4809,43.5287,43.4809,43.5048,33478.0
2018-11-29 14:40:00,54.62,54.66,54.56,54.65,38310.0,43.5127,43.5446,43.4649,43.5366,38310.0
2018-11-29 14:50:00,54.65,54.69,54.62,54.69,36624.0,43.5366,43.5685,43.5127,43.5685,36624.0
2018-11-29 15:00:00,54.7,54.7,54.57,54.58,38385.0,43.5765,43.5765,43.4729,43.4809,38385.0
2018-11-29 15:10:00,54.58,54.62,54.55,54.59,31347.0,43.4809,43.5127,43.457,43.4888,31347.0
2018-11-29 15:20:00,54.58,54.59,54.46,54.51,57193.0,43.4809,43.4888,43.3853,43.4251,57193.0
2018-11-29 15:30:00,54.51,54.57,54.48,54.51,58104.0,43.4251,43.4729,43.4012,43.4251,58104.0
2018-11-29 15:40:00,54.51,54.53,54.41,54.43,107167.0,43.4251,43.441,43.3454,43.3614,107167.0
2018-11-29 15:50:00,54.43,54.57,54.4,54.52,289029.0,43.3614,43.4729,43.3375,43.4331,289029.0
2018-11-30 09:30:00,54.71,54.84,54.54,54.66,37155.0,43.5844,43.688,43.449,43.5446,37155.0
2018-11-30 09:40:00,54.67,54.75,54.56,54.62,37447.0,43.5526,43.6163,43.4649,43.5127,37447.0
2018-11-30 09:50:00,54.62,54.72,54.61,54.67,34508.0,43.5127,43.5924,43.5048,43.5526,34508.0
2018-11-30 10:00:00,54.67,54.72,54.51,54.57,88549.0,43.5526,43.5924,43.4251,43.4729,88549.0
2018-11-30 10:10:00,54.57,54.71,54.57,54.68,65139.0,43.4729,43.5844,43.4729,43.5605,65139.0
2018-11-30 10:20:00,54.67,54.75,54.65,54.71,45951.0,43.5526,43.6163,43.5366,43.5844,45951.0
2018-11-30 10:30:00,54.72,54.83,54.69,54.74,42567.0,43.5924,43.68,43.5685,43.6083,42567.0
2018-11-30 10:40:00,54.74,54.78,54.65,54.78,23476.0,43.6083,43.6402,43.5366,43.6402,23476.0
2018-11-30 10:50:00,54.77,54.93,54.73,54.88,44335.0,43.6322,43.7597,43.6004,43.7198,44335.0
2018-11-30 11:00:00,54.88,55.04,54.86,55.03,40468.0,43.7198,43.8473,43.7039,43.8393,40468.0
2018-11-30 11:10:00,55.03,55.11,54.97,54.97,38320.0,43.8393,43.9031,43.7915,43.7915,38320.0
2018-11-30 11:20:00,54.97,55.12,54.96,55.09,58314.0,43.7915,43.911,43.7836,43.8871,58314.0
2018-11-30 11:30:00,55.08,55.11,55.03,55.1,62091.0,43.8792,43.9031,43.8393,43.8951,62091.0
2018-11-30 11:40:00,55.11,55.13,55.03,55.03,55155.0,43.9031,43.919,43.8393,43.8393,55155.0
2018-11-30 11:50:00,55.03,55.12,55.03,55.08,39842.0,43.8393,43.911,43.8393,43.8792,39842.0
2018-11-30 12:00:00,55.09,55.15,55.06,55.07,57460.0,43.8871,43.9349,43.8632,43.8712,57460.0
2018-11-30 12:10:00,55.07,55.21,55.05,55.21,55862.0,43.8712,43.9827,43.8553,43.9827,55862.0
2018-11-30 12:20:00,55.2,55.26,55.16,55.26,27602.0,43.9748,44.0226,43.9429,44.0226,27602.0
2018-11-30 12:30:00,55.27,55.36,55.26,55.32,26266.0,44.0305,44.1022,44.0226,44.0704,26266.0
2018-11-30 12:40:00,55.32,55.37,55.3,55.37,43015.0,44.0704,44.1102,44.0544,44.1102,43015.0
2018-11-30 12:50:00,55.38,55.39,55.3,55.31,30149.0,44.1182,44.1261,44.0544,44.0624,30149.0
2018-11-30 13:00:00,55.31,55.41,55.3,55.4,44492.0,44.0624,44.1421,44.0544,44.1341,44492.0
2018-11-30 13:10:00,55.4,55.49,55.39,55.48,42401.0,44.1341,44.2058,44.1261,44.1978,42401.0
2018-11-30 13:20:00,55.48,55.63,55.47,55.52,86735.0,44.1978,44.3173,44.1899,44.2297,86735.0
2018-11-30 13:30:00,55.53,55.59,55.45,55.47,57167.0,44.2377,44.2855,44.1739,44.1899,57167.0
2018-11-30 13:40:00,55.48,55.49,55.43,55.46,33863.0,44.1978,44.2058,44.158,44.1819,33863.0
2018-11-30 13:50:00,55.45,55.56,55.44,55.55,29913.0,44.1739,44.2616,44.166,44.2536,29913.0
2018-11-30 14:00:00,55.56,55.57,55.53,55.55,37076.0,44.2616,44.2695,44.2377,44.2536,37076.0
2018-11-30 14:10:00,55.56,55.6,55.52,55.57,44961.0,44.2616,44.2934,44.2297,44.2695,44961.0
2018-11-30 14:20:00,55.57,55.6,55.53,55.55,54564.0,44.2695,44.2934,44.2377,44.2536,54564.0
2018-11-30 14:30:00,55.55,55.6,55.52,55.6,69574.0,44.2536,44.2934,44.2297,44.2934,69574.0
2018-11-30 14:40:00,55.6,55.7,55.6,55.7,44308.0,44.2934,44.3731,44.2934,44.3731,44308.0
2018-11-30 14:50:00,55.71,55.77,55.65,55.77,48315.0,44.3811,44.4289,44.3333,44.4289,48315.0
2018-11-30 15:00:00,55.77,55.77,55.72,55.73,58353.0,44.4289,44.4289,44.389,44.397,58353.0
2018-11-30 15:10:00,55.74,55.74,55.69,55.71,57851.0,44.405,44.405,44.3651,44.3811,57851.0
2018-11-30 15:20:00,55.72,55.74,55.67,55.69,77240.0,44.389,44.405,44.3492,44.3651,77240.0
2018-11-30 15:30:00,55.7,55.78,55.65,55.77,100483.0,44.3731,44.4368,44.3333,44.4289,100483.0
2018-11-30 15:40:00,55.77,55.87,55.76,55.81,193187.0,44.4289,44.5085,44.4209,44.4607,193187.0
2018-11-30 15:50:00,55.81,55.94,55.8,55.89,573097.0,44.4607,44.5643,44.4528,44.5245,573097.0
2018-12-03 09:30:00,55.59,55.69,55.2,55.27,128513.0,44.2855,44.3651,43.9748,44.0305,128513.0
2018-12-03 09:40:00,55.27,55.29,55.07,55.14,52347.0,44.0305,44.0465,43.8712,43.927,52347.0
2018-12-03 09:50:00,55.14,55.33,55.09,55.23,68144.0,43.927,44.0783,43.8871,43.9987,68144.0
2018-12-03 10:00:00,55.23,55.33,55.17,55.3,58191.0,43.9987,44.0783,43.9509,44.0544,58191.0
2018-12-03 10:10:00,55.31,55.41,55.25,55.26,72416.0,44.0624,44.1421,44.0146,44.0226,72416.0
2018-12-03 10:20:00,55.26,55.32,55.21,55.29,59906.0,44.0226,44.0704,43.9827,44.0465,59906.0
2018-12-03 10:30:00,55.3,55.34,55.23,55.33,69181.0,44.0544,44.0863,43.9987,44.0783,69181.0
2018-12-03 10:40:00,55.33,55.44,55.29,55.29,68024.0,44.0783,44.166,44.0465,44.0465,68024.0
2018-12-03 10:50:00,55.29,55.33,55.23,55.29,43257.0,44.0465,44.0783,43.9987,44.0465,43257.0
2018-12-03 11:00:00,55.28,55.3,55.23,55.28,57308.0,44.0385,44.0544,43.9987,44.0385,57308.0
2018-12-03 11:10:00,55.28,55.43,55.25,55.37,50200.0,44.0385,44.158,44.0146,44.1102,50200.0
2018-12-03 11:20:00,55.37,55.37,55.22,55.28,47217.0,44.1102,44.1102,43.9907,44.0385,47217.0
2018-12-03 11:30:00,55.27,55.3,55.17,55.18,49294.0,44.0305,44.0544,43.9509,43.9588,49294.0
2018-12-03 11:40:00,55.17,55.26,55.16,55.26,52704.0,43.9509,44.0226,43.9429,44.0226,52704.0
2018-12-03 11:50:00,55.26,55.4,55.26,55.38,38923.0,44.0226,44.1341,44.0226,44.1182,38923.0
2018-12-03 12:00:00,55.38,55.43,55.36,55.43,30286.0,44.1182,44.158,44.1022,44.158,30286.0
2018-12-03 12:10:00,55.43,55.43,55.34,55.36,25453.0,44.158,44.158,44.0863,44.1022,25453.0
2018-12-03 12:20:00,55.36,55.44,55.35,55.41,26111.0,44.1022,44.166,44.0943,44.1421,26111.0
2018-12-03 12:30:00,55.41,55.46,55.39,55.45,31760.0,44.1421,44.1819,44.1261,44.1739,31760.0
2018-12-03 12:40:00,55.45,55.45,55.37,55.39,24996.0,44.1739,44.1739,44.1102,44.1261,24996.0
2018-12-03 12:50:00,55.39,55.42,55.34,55.34,30351.0,44.1261,44.15,44.0863,44.0863,30351.0
2018-12-03 13:00:00,55.35,55.41,55.33,55.41,28769.0,44.0943,44.1421,44.0783,44.1421,28769.0
2018-12-03 13:10:00,55.41,55.46,55.35,55.35,45407.0,44.1421,44.1819,44.0943,44.0943,45407.0
2018-12-03 13:20:00,55.36,55.43,55.35,55.41,27898.0,44.1022,44.158,44.0943,44.1421,27898.0
2018-12-03 13:30:00,55.41,55.44,55.36,55.37,68024.0,44.1421,44.166,44.1022,44.1102,68024.0
2018-12-03 13:40:00,55.36,55.38,55.33,55.37,33600.0,44.1022,44.1182,44.0783,44.1102,33600.0
2018-12-03 13:50:00,55.36,55.4,55.34,55.38,32571.0,44.1022,44.1341,44.0863,44.1182,32571.0
2018-12-03 14:00:00,55.39,55.39,55.29,55.31,38471.0,44.1261,44.1261,44.0465,44.0624,38471.0
2018-12-03 14:10:00,55.31,55.34,55.28,55.32,31799.0,44.0624,44.0863,44.0385,44.0704,31799.0
2018-12-03 14:20:00,55.32,55.39,55.3,55.35,38871.0,44.0704,44.1261,44.0544,44.0943,38871.0
2018-12-03 14:30:00,55.35,55.41,55.28,55.4,43288.0,44.0943,44.1421,44.0385,44.1341,43288.0
2018-12-03 14:40:00,55.4,55.4,55.31,55.31,29893.0,44.1341,44.1341,44.0624,44.0624,29893.0
2018-12-03 14:50:00,55.31,55.33,55.29,55.29,53450.0,44.0624,44.0783,44.0465,44.0465,53450.0
2018-12-03 15:00:00,55.29,55.41,55.29,55.41,46518.0,44.0465,44.1421,44.0465,44.1421,46518.0
2018-12-03 15:10:00,55.41,55.51,55.4,55.5,60255.0,44.1421,44.2217,44.1341,44.2138,60255.0
2018-12-03 15:20:00,55.5,55.52,55.44,55.51,66563.0,44.2138,44.2297,44.166,44.2217,66563.0
2018-12-03 15:30:00,55.51,55.6,55.47,55.6,81878.0,44.2217,44.2934,44.1899,44.2934,81878.0
2018-12-03 15:40:00,55.6,55.66,55.56,55.63,101834.0,44.2934,44.3412,44.2616,44.3173,101834.0
2018-12-03 15:50:00,55.63,55.75,55.62,55.69,307117.0,44.3173,44.4129,44.3094,44.3651,307117.0
2018-12-04 09:30:00,55.77,56.08,55.77,55.82,57202.0,44.4289,44.6758,44.4289,44.4687,57202.0
2018-12-04 09:40:00,55.83,55.97,55.82,55.96,32019.0,44.4767,44.5882,44.4687,44.5802,32019.0
2018-12-04 09:50:00,55.96,56.04,55.95,56.01,44565.0,44.5802,44.644,44.5723,44.6201,44565.0
2018-12-04 10:00:00,56.01,56.09,55.95,55.99,33974.0,44.6201,44.6838,44.5723,44.6041,33974.0
2018-12-04 10:10:00,55.99,56.01,55.93,55.98,57607.0,44.6041,44.6201,44.5563,44.5962,57607.0
2018-12-04 10:20:00,55.98,56.05,55.85,55.88,50063.0,44.5962,44.6519,44.4926,44.5165,50063.0
2018-12-04 10:30:00,55.88,55.99,55.8,55.92,69040.0,44.5165,44.6041,44.4528,44.5484,69040.0
2018-12-04 10:40:00,55.93,56.01,55.89,55.99,42304.0,44.5563,44.6201,44.5245,44.6041,42304.0
2018-12-04 10:50:00,56.01,56.06,55.96,56.05,42677.0,44.6201,44.6599,44.5802,44.6519,42677.0
2018-12-04 11:00:00,56.04,56.24,56.03,56.2,106369.0,44.644,44.8033,44.636,44.7714,106369.0
2018-12-04 11:10:00,56.2,56.33,56.19,56.3,68669.0,44.7714,44.875,44.7635,44.8511,68669.0
2018-12-04 11:20:00,56.29,56.32,56.17,56.2,77637.0,44.8431,44.867,44.7475,44.7714,77637.0
2018-12-04 11:30:00,56.21,56.29,56.18,56.26,66449.0,44.7794,44.8431,44.7555,44.8192,66449.0
2018-12-04 11:40:00,56.26,56.32,56.23,56.28,60885.0,44.8192,44.867,44.7953,44.8352,60885.0
2018-12-04 11:50:00,56.28,56.3,56.16,56.16,39936.0,44.8352,44.8511,44.7396,44.7396,39936.0
2018-12-04 12:00:00,56.17,56.19,55.92,56.02,95030.0,44.7475,44.7635,44.5484,44.628,95030.0
2018-12-04 12:10:00,56.02,56.08,55.97,56.06,22654.0,44.628,44.6758,44.5882,44.6599,22654.0
2018-12-04 12:20:00,56.05,56.08,55.96,55.98,21916.0,44.6519,44.6758,44.5802,44.5962,21916.0
2018-12-04 12:30:00,55.98,56.17,55.92,56.15,67962.0,44.5962,44.7475,44.5484,44.7316,67962.0
2018-12-04 12:40:00,56.15,56.16,56.06,56.14,26089.0,44.7316,44.7396,44.6599,44.7236,26089.0
2018-12-04 12:50:00,56.18,56.21,56.12,56.18,35130.0,44.7555,44.7794,44.7077,44.7555,35130.0
2018-12-04 13:00:00,56.18,56.24,56.18,56.23,40433.0,44.7555,44.8033,44.7555,44.7953,40433.0
2018-12-04 13:10:00,56.22,56.25,56.19,56.2,44116.0,44.7874,44.8113,44.7635,44.7714,44116.0
2018-12-04 13:20:00,56.2,56.2,56.06,56.08,41765.0,44.7714,44.7714,44.6599,44.6758,41765.0
2018-12-04 13:30:00,56.07,56.12,56.01,56.04,33850.0,44.6679,44.7077,44.6201,44.644,33850.0
2018-12-04 13:40:00,56.03,56.13,56.01,56.13,53038.0,44.636,44.7157,44.6201,44.7157,53038.0
2018-12-04 13:50:00,56.13,56.19,56.09,56.16,39812.0,44.7157,44.7635,44.6838,44.7396,39812.0
2018-12-04 14:00:00,56.16,56.22,56.15,56.19,49026.0,44.7396,44.7874,44.7316,44.7635,49026.0
2018-12-04 14:10:00,56.2,56.21,56.1,56.11,29633.0,44.7714,44.7794,44.6918,44.6997,29633.0
2018-12-04 14:20:00,56.11,56.17,56.07,56.17,75386.0,44.6997,44.7475,44.6679,44.7475,75386.0
2018-12-04 14:30:00,56.18,56.21,56.11,56.12,41592.0,44.7555,44.7794,44.6997,44.7077,41592.0
2018-12-04 14:40:00,56.12,56.17,56.08,56.09,47128.0,44.7077,44.7475,44.6758,44.6838,47128.0
2018-12-04 14:50:00,56.08,56.11,56.03,56.04,43752.0,44.6758,44.6997,44.636,44.644,43752.0
2018-12-04 15:00:00,56.03,56.06,55.96,55.97,60726.0,44.636,44.6599,44.5802,44.5882,60726.0
2018-12-04 15:10:00,55.96,55.96,55.77,55.79,84852.0,44.5802,44.5802,44.4289,44.4448,84852.0
2018-12-04 15:20:00,55.79,55.82,55.68,55.73,101033.0,44.4448,44.4687,44.3572,44.397,101033.0
2018-12-04 15:30:00,55.72,55.82,55.65,55.66,161088.0,44.389,44.4687,44.3333,44.3412,161088.0
2018-12-04 15:40:00,55.65,55.67,55.59,55.65,205564.0,44.3333,44.3492,44.2855,44.3333,205564.0
2018-12-04 15:50:00,55.65,55.83,55.63,55.8,499752.0,44.3333,44.4767,44.3173,44.4528,499752.0
2018-12-06 09:30:00,55.56,55.83,55.07,55.08,94288.0,44.6221,44.8389,44.2285,44.2366,94288.0
2018-12-06 09:40:00,55.08,55.18,54.88,54.9,103553.0,44.2366,44.3169,44.0759,44.092,103553.0
2018-12-06 09:50:00,54.91,55.03,54.57,54.58,75407.0,44.1,44.1964,43.827,43.835,75407.0
2018-12-06 10:00:00,54.58,54.75,54.5,54.51,215566.0,43.835,43.9715,43.7707,43.7788,215566.0
2018-12-06 10:10:00,54.52,54.58,54.42,54.46,142082.0,43.7868,43.835,43.7065,43.7386,142082.0
2018-12-06 10:20:00,54.46,54.52,54.29,54.5,83598.0,43.7386,43.7868,43.6021,43.7707,83598.0
2018-12-06 10:30:00,54.5,54.62,54.4,54.52,121650.0,43.7707,43.8671,43.6904,43.7868,121650.0
2018-12-06 10:40:00,54.52,54.52,54.4,54.41,65804.0,43.7868,43.7868,43.6904,43.6985,65804.0
2018-12-06 10:50:00,54.41,54.57,54.37,54.54,76752.0,43.6985,43.827,43.6663,43.8029,76752.0
2018-12-06 11:00:00,54.54,54.54,54.39,54.39,77597.0,43.8029,43.8029,43.6824,43.6824,77597.0
2018-12-06 11:10:00,54.39,54.39,54.26,54.32,43518.0,43.6824,43.6824,43.578,43.6262,43518.0
2018-12-06 11:20:00,54.33,54.42,54.23,54.29,42164.0,43.6342,43.7065,43.5539,43.6021,42164.0
2018-12-06 11:30:00,54.3,54.39,54.21,54.25,50521.0,43.6101,43.6824,43.5378,43.57,50521.0
2018-12-06 11:40:00,54.24,54.27,54.16,54.23,47952.0,43.5619,43.586,43.4977,43.5539,47952.0
2018-12-06 11:50:00,54.22,54.33,54.18,54.28,44623.0,43.5459,43.6342,43.5137,43.5941,44623.0
2018-12-06 12:00:00,54.27,54.36,54.27,54.31,44540.0,43.586,43.6583,43.586,43.6182,44540.0
2018-12-06 12:10:00,54.31,54.4,54.29,54.29,53828.0,43.6182,43.6904,43.6021,43.6021,53828.0
2018-12-06 12:20:00,54.3,54.45,54.27,54.34,36517.0,43.6101,43.7306,43.586,43.6422,36517.0
2018-12-06 12:30:00,54.35,54.4,54.32,54.37,39452.0,43.6503,43.6904,43.6262,43.6663,39452.0
2018-12-06 12:40:00,54.37,54.54,54.33,54.54,42240.0,43.6663,43.8029,43.6342,43.8029,42240.0
2018-12-06 12:50:00,54.54,54.58,54.48,54.56,25519.0,43.8029,43.835,43.7547,43.8189,25519.0
2018-12-06 13:00:00,54.55,54.58,54.46,54.47,31384.0,43.8109,43.835,43.7386,43.7467,31384.0
2018-12-06 13:10:00,54.47,54.57,54.47,54.53,22887.0,43.7467,43.827,43.7467,43.7948,22887.0
2018-12-06 13:20:00,54.53,54.56,54.46,54.46,32775.0,43.7948,43.8189,43.7386,43.7386,32775.0
2018-12-06 13:30:00,54.46,54.46,54.39,54.41,38239.0,43.7386,43.7386,43.6824,43.6985,38239.0
2018-12-06 13:40:00,54.4,54.48,54.38,54.47,24296.0,43.6904,43.7547,43.6744,43.7467,24296.0
2018-12-06 13:50:00,54.48,54.59,54.48,54.59,32541.0,43.7547,43.843,43.7547,43.843,32541.0
2018-12-06 14:00:00,54.59,54.72,54.59,54.67,45084.0,43.843,43.9474,43.843,43.9073,45084.0
2018-12-06 14:10:00,54.66,54.67,54.55,54.57,48641.0,43.8992,43.9073,43.8109,43.827,48641.0
2018-12-06 14:20:00,54.58,54.65,54.53,54.64,25225.0,43.835,43.8912,43.7948,43.8832,25225.0
2018-12-06 14:30:00,54.65,54.71,54.62,54.7,37026.0,43.8912,43.9394,43.8671,43.9314,37026.0
2018-12-06 14:40:00,54.7,54.79,54.65,54.69,50153.0,43.9314,44.0037,43.8912,43.9233,50153.0
2018-12-06 14:50:00,54.7,54.92,54.7,54.91,50442.0,43.9314,44.1081,43.9314,44.1,50442.0
2018-12-06 15:00:00,54.92,55.0,54.85,54.87,61735.0,44.1081,44.1723,44.0518,44.0679,61735.0
2018-12-06 15:10:00,54.86,54.99,54.85,54.95,54700.0,44.0599,44.1643,44.0518,44.1322,54700.0
2018-12-06 15:20:00,54.94,55.06,54.88,55.03,55886.0,44.1241,44.2205,44.0759,44.1964,55886.0
2018-12-06 15:30:00,55.02,55.12,54.98,55.1,81467.0,44.1884,44.2687,44.1563,44.2526,81467.0
2018-12-06 15:40:00,55.1,55.2,55.02,55.19,145085.0,44.2526,44.3329,44.1884,44.3249,145085.0
2018-12-06 15:50:00,55.19,55.32,55.17,55.26,305916.0,44.3249,44.4293,44.3088,44.3811,305916.0
2018-12-07 09:30:00,55.31,55.37,54.82,54.91,57864.0,44.4213,44.4695,44.0278,44.1,57864.0
2018-12-07 09:40:00,54.95,55.16,54.81,55.14,44157.0,44.1322,44.3008,44.0197,44.2848,44157.0
2018-12-07 09:50:00,55.13,55.2,55.08,55.13,48672.0,44.2767,44.3329,44.2366,44.2767,48672.0
2018-12-07 10:00:00,55.14,55.25,55.05,55.22,45168.0,44.2848,44.3731,44.2125,44.349,45168.0
2018-12-07 10:10:00,55.2,55.3,55.1,55.11,42134.0,44.3329,44.4133,44.2526,44.2607,42134.0
2018-12-07 10:20:00,55.12,55.19,55.0,55.19,81610.0,44.2687,44.3249,44.1723,44.3249,81610.0
2018-12-07 10:30:00,55.19,55.3,55.14,55.28,83135.0,44.3249,44.4133,44.2848,44.3972,83135.0
2018-12-07 10:40:00,55.27,55.41,55.24,55.37,30971.0,44.3892,44.5016,44.3651,44.4695,30971.0
2018-12-07 10:50:00,55.37,55.49,55.35,55.47,26277.0,44.4695,44.5658,44.4534,44.5498,26277.0
2018-12-07 11:00:00,55.46,55.54,55.4,55.53,38118.0,44.5418,44.606,44.4936,44.598,38118.0
2018-12-07 11:10:00,55.52,55.58,55.41,55.44,41728.0,44.5899,44.6381,44.5016,44.5257,41728.0
2018-12-07 11:20:00,55.43,55.45,55.36,55.41,41770.0,44.5177,44.5337,44.4614,44.5016,41770.0
2018-12-07 11:30:00,55.4,55.48,55.35,55.47,41967.0,44.4936,44.5578,44.4534,44.5498,41967.0
2018-12-07 11:40:00,55.47,55.56,55.43,55.5,29290.0,44.5498,44.6221,44.5177,44.5739,29290.0
2018-12-07 11:50:00,55.49,55.5,55.4,55.47,29701.0,44.5658,44.5739,44.4936,44.5498,29701.0
2018-12-07 12:00:00,55.47,55.52,55.45,55.52,35211.0,44.5498,44.5899,44.5337,44.5899,35211.0
2018-12-07 12:10:00,55.51,55.63,55.51,55.55,34390.0,44.5819,44.6783,44.5819,44.614,34390.0
2018-12-07 12:20:00,55.55,55.67,55.55,55.62,24628.0,44.614,44.7104,44.614,44.6703,24628.0
2018-12-07 12:30:00,55.61,55.62,55.47,55.47,26325.0,44.6622,44.6703,44.5498,44.5498,26325.0
2018-12-07 12:40:00,55.48,55.54,55.44,55.53,22934.0,44.5578,44.606,44.5257,44.598,22934.0
2018-12-07 12:50:00,55.52,55.73,55.5,55.7,31171.0,44.5899,44.7586,44.5739,44.7345,31171.0
2018-12-07 13:00:00,55.69,55.77,55.67,55.68,29810.0,44.7265,44.7907,44.7104,44.7184,29810.0
2018-12-07 13:10:00,55.67,55.72,55.6,55.62,21394.0,44.7104,44.7506,44.6542,44.6703,21394.0
2018-12-07 13:20:00,55.62,55.68,55.58,55.61,30345.0,44.6703,44.7184,44.6381,44.6622,30345.0
2018-12-07 13:30:00,55.6,55.63,55.53,55.6,35701.0,44.6542,44.6783,44.598,44.6542,35701.0
2018-12-07 13:40:00,55.61,55.71,55.6,55.6,24609.0,44.6622,44.7425,44.6542,44.6542,24609.0
2018-12-07 13:50:00,55.59,55.63,55.47,55.48,29329.0,44.6462,44.6783,44.5498,44.5578,29329.0
2018-12-07 14:00:00,55.48,55.49,55.43,55.44,44322.0,44.5578,44.5658,44.5177,44.5257,44322.0
2018-12-07 14:10:00,55.43,55.49,55.41,55.47,48333.0,44.5177,44.5658,44.5016,44.5498,48333.0
2018-12-07 14:20:00,55.47,55.53,55.39,55.45,38100.0,44.5498,44.598,44.4855,44.5337,38100.0
2018-12-07 14:30:00,55.46,55.48,55.4,55.42,34860.0,44.5418,44.5578,44.4936,44.5096,34860.0
2018-12-07 14:40:00,55.42,55.53,55.41,55.51,35500.0,44.5096,44.598,44.5016,44.5819,35500.0
2018-12-07 14:50:00,55.51,55.6,55.41,55.42,43355.0,44.5819,44.6542,44.5016,44.5096,43355.0
2018-12-07 15:00:00,55.44,55.57,55.43,55.54,59859.0,44.5257,44.6301,44.5177,44.606,59859.0
2018-12-07 15:10:00,55.55,55.57,55.47,55.56,57041.0,44.614,44.6301,44.5498,44.6221,57041.0
2018-12-07 15:20:00,55.55,55.65,55.5,55.59,59046.0,44.614,44.6944,44.5739,44.6462,59046.0
2018-12-07 15:30:00,55.59,55.72,55.54,55.54,90587.0,44.6462,44.7506,44.606,44.606,90587.0
2018-12-07 15:40:00,55.54,55.57,55.44,55.44,101032.0,44.606,44.6301,44.5257,44.5257,101032.0
2018-12-07 15:50:00,55.45,55.55,55.43,55.45,235397.0,44.5337,44.614,44.5177,44.5337,235397.0
2018-12-10 09:30:00,55.52,55.74,55.02,55.05,90294.0,44.5899,44.7666,44.1884,44.2125,90294.0
2018-12-10 09:40:00,55.06,55.06,54.96,55.02,70267.0,44.2205,44.2205,44.1402,44.1884,70267.0
2018-12-10 09:50:00,55.03,55.18,55.01,55.1,60401.0,44.1964,44.3169,44.1803,44.2526,60401.0
2018-12-10 10:00:00,55.09,55.1,55.02,55.05,60465.0,44.2446,44.2526,44.1884,44.2125,60465.0
2018-12-10 10:10:00,55.05,55.1,54.8,54.91,72514.0,44.2125,44.2526,44.0117,44.1,72514.0
2018-12-10 10:20:00,54.9,55.2,54.9,55.17,49762.0,44.092,44.3329,44.092,44.3088,49762.0
2018-12-10 10:30:00,55.15,55.21,54.95,54.96,38163.0,44.2928,44.341,44.1322,44.1402,38163.0
2018-12-10 10:40:00,54.96,55.03,54.92,54.94,69235.0,44.1402,44.1964,44.1081,44.1241,69235.0
2018-12-10 10:50:00,54.94,54.95,54.78,54.83,53287.0,44.1241,44.1322,43.9956,44.0358,53287.0
2018-12-10 11:00:00,54.85,54.85,54.62,54.79,95821.0,44.0518,44.0518,43.8671,44.0037,95821.0
2018-12-10 11:10:00,54.79,54.91,54.78,54.86,66105.0,44.0037,44.1,43.9956,44.0599,66105.0
2018-12-10 11:20:00,54.85,54.88,54.8,54.84,51024.0,44.0518,44.0759,44.0117,44.0438,51024.0
2018-12-10 11:30:00,54.83,54.91,54.74,54.91,54749.0,44.0358,44.1,43.9635,44.1,54749.0
2018-12-10 11:40:00,54.91,54.97,54.88,54.96,40375.0,44.1,44.1482,44.0759,44.1402,40375.0
2018-12-10 11:50:00,54.97,54.98,54.84,54.88,49572.0,44.1482,44.1563,44.0438,44.0759,49572.0
2018-12-10 12:00:00,54.89,54.98,54.86,54.97,33581.0,44.084,44.1563,44.0599,44.1482,33581.0
2018-12-10 12:10:00,54.98,55.01,54.85,54.86,46510.0,44.1563,44.1803,44.0518,44.0599,46510.0
2018-12-10 12:20:00,54.84,54.96,54.84,54.92,42505.0,44.0438,44.1402,44.0438,44.1081,42505.0
2018-12-10 12:30:00,54.92,55.11,54.91,55.06,47068.0,44.1081,44.2607,44.1,44.2205,47068.0
2018-12-10 12:40:00,55.07,55.16,55.06,55.16,46020.0,44.2285,44.3008,44.2205,44.3008,46020.0
2018-12-10 12:50:00,55.16,55.21,55.11,55.12,39262.0,44.3008,44.341,44.2607,44.2687,39262.0
2018-12-10 13:00:00,55.13,55.16,55.07,55.14,29823.0,44.2767,44.3008,44.2285,44.2848,29823.0
2018-12-10 13:10:00,55.14,55.23,55.13,55.23,60444.0,44.2848,44.357,44.2767,44.357,60444.0
2018-12-10 13:20:00,55.23,55.23,55.12,55.16,27373.0,44.357,44.357,44.2687,44.3008,27373.0
2018-12-10 13:30:00,55.16,55.29,55.16,55.25,30739.0,44.3008,44.4052,44.3008,44.3731,30739.0
2018-12-10 13:40:00,55.24,55.3,55.22,55.29,29529.0,44.3651,44.4133,44.349,44.4052,29529.0
2018-12-10 13:50:00,55.3,55.35,55.26,55.29,29441.0,44.4133,44.4534,44.3811,44.4052,29441.0
2018-12-10 14:00:00,55.3,55.33,55.25,55.28,35120.0,44.4133,44.4373,44.3731,44.3972,35120.0
2018-12-10 14:10:00,55.27,55.3,55.24,55.29,35628.0,44.3892,44.4133,44.3651,44.4052,35628.0
2018-12-10 14:20:00,55.3,55.39,55.26,55.37,32659.0,44.4133,44.4855,44.3811,44.4695,32659.0
2018-12-10 14:30:00,55.38,55.49,55.38,55.45,40071.0,44.4775,44.5658,44.4775,44.5337,40071.0
2018-12-10 14:40:00,55.44,55.47,55.4,55.42,39695.0,44.5257,44.5498,44.4936,44.5096,39695.0
2018-12-10 14:50:00,55.42,55.46,55.31,55.33,59216.0,44.5096,44.5418,44.4213,44.4373,59216.0
2018-12-10 15:00:00,55.33,55.42,55.31,55.42,42456.0,44.4373,44.5096,44.4213,44.5096,42456.0
2018-12-10 15:10:00,55.42,55.42,55.31,55.33,46555.0,44.5096,44.5096,44.4213,44.4373,46555.0
2018-12-10 15:20:00,55.33,55.35,55.28,55.35,68992.0,44.4373,44.4534,44.3972,44.4534,68992.0
2018-12-10 15:30:00,55.35,55.49,55.34,55.45,121259.0,44.4534,44.5658,44.4454,44.5337,121259.0
2018-12-10 15:40:00,55.46,55.48,55.27,55.45,376267.0,44.5418,44.5578,44.3892,44.5337,376267.0
2018-12-10 15:50:00,55.46,55.46,55.37,55.39,297286.0,44.5418,44.5418,44.4695,44.4855,297286.0
2018-12-11 09:30:00,55.54,55.58,55.24,55.3,49434.0,44.606,44.6381,44.3651,44.4133,49434.0
2018-12-11 09:40:00,55.3,55.59,55.25,55.51,35409.0,44.4133,44.6462,44.3731,44.5819,35409.0
2018-12-11 09:50:00,55.5,55.62,55.49,55.59,34552.0,44.5739,44.6703,44.5658,44.6462,34552.0
2018-12-11 10:00:00,55.57,55.64,55.54,55.55,20163.0,44.6301,44.6863,44.606,44.614,20163.0
2018-12-11 10:10:00,55.54,55.64,55.45,55.47,36129.0,44.606,44.6863,44.5337,44.5498,36129.0
2018-12-11 10:20:00,55.45,55.46,55.24,55.24,75896.0,44.5337,44.5418,44.3651,44.3651,75896.0
2018-12-11 10:30:00,55.24,55.27,55.17,55.2,44537.0,44.3651,44.3892,44.3088,44.3329,44537.0
2018-12-11 10:40:00,55.19,55.33,55.19,55.33,31537.0,44.3249,44.4373,44.3249,44.4373,31537.0
2018-12-11 10:50:00,55.32,55.34,55.27,55.34,24793.0,44.4293,44.4454,44.3892,44.4454,24793.0
2018-12-11 11:00:00,55.34,55.38,55.32,55.38,32148.0,44.4454,44.4775,44.4293,44.4775,32148.0
2018-12-11 11:10:00,55.38,55.39,55.31,55.35,33428.0,44.4775,44.4855,44.4213,44.4534,33428.0
2018-12-11 11:20:00,55.35,55.39,55.33,55.36,25226.0,44.4534,44.4855,44.4373,44.4614,25226.0
2018-12-11 11:30:00,55.36,55.44,55.36,55.44,35842.0,44.4614,44.5257,44.4614,44.5257,35842.0
2018-12-11 11:40:00,55.44,55.47,55.42,55.44,19142.0,44.5257,44.5498,44.5096,44.5257,19142.0
2018-12-11 11:50:00,55.45,55.54,55.45,55.54,14381.0,44.5337,44.606,44.5337,44.606,14381.0
2018-12-11 12:00:00,55.54,55.55,55.47,55.51,24538.0,44.606,44.614,44.5498,44.5819,24538.0
2018-12-11 12:10:00,55.51,55.51,55.46,55.51,20293.0,44.5819,44.5819,44.5418,44.5819,20293.0
2018-12-11 12:20:00,55.51,55.58,55.49,55.53,20238.0,44.5819,44.6381,44.5658,44.598,20238.0
2018-12-11 12:30:00,55.53,55.56,55.5,55.55,23711.0,44.598,44.6221,44.5739,44.614,23711.0
2018-12-11 12:40:00,55.55,55.67,55.54,55.67,33896.0,44.614,44.7104,44.606,44.7104,33896.0
2018-12-11 12:50:00,55.66,55.67,55.61,55.64,16478.0,44.7024,44.7104,44.6622,44.6863,16478.0
2018-12-11 13:00:00,55.64,55.65,55.57,55.64,25853.0,44.6863,44.6944,44.6301,44.6863,25853.0
2018-12-11 13:10:00,55.64,55.75,55.63,55.73,21746.0,44.6863,44.7747,44.6783,44.7586,21746.0
2018-12-11 13:20:00,55.73,55.75,55.69,55.73,37522.0,44.7586,44.7747,44.7265,44.7586,37522.0
2018-12-11 13:30:00,55.72,55.73,55.66,55.7,27911.0,44.7506,44.7586,44.7024,44.7345,27911.0
2018-12-11 13:40:00,55.7,55.71,55.6,55.69,45443.0,44.7345,44.7425,44.6542,44.7265,45443.0
2018-12-11 13:50:00,55.69,55.71,55.66,55.69,26924.0,44.7265,44.7425,44.7024,44.7265,26924.0
2018-12-11 14:00:00,55.69,55.74,55.66,55.72,25958.0,44.7265,44.7666,44.7024,44.7506,25958.0
2018-12-11 14:10:00,55.73,55.82,55.72,55.8,27348.0,44.7586,44.8309,44.7506,44.8148,27348.0
2018-12-11 14:20:00,55.8,55.9,55.77,55.9,28285.0,44.8148,44.8951,44.7907,44.8951,28285.0
2018-12-11 14:30:00,55.92,55.94,55.85,55.9,26789.0,44.9112,44.9273,44.855,44.8951,26789.0
2018-12-11 14:40:00,55.9,56.03,55.89,55.93,42588.0,44.8951,44.9995,44.8871,44.9192,42588.0
2018-12-11 14:50:00,55.92,56.01,55.92,55.98,30365.0,44.9112,44.9835,44.9112,44.9594,30365.0
2018-12-11 15:00:00,55.99,56.01,55.89,55.94,39207.0,44.9674,44.9835,44.8871,44.9273,39207.0
2018-12-11 15:10:00,55.94,56.06,55.92,55.93,57019.0,44.9273,45.0236,44.9112,44.9192,57019.0
2018-12-11 15:20:00,55.93,55.93,55.83,55.84,56374.0,44.9192,44.9192,44.8389,44.8469,56374.0
2018-12-11 15:30:00,55.83,55.88,55.78,55.8,89337.0,44.8389,44.8791,44.7988,44.8148,89337.0
2018-12-11 15:40:00,55.79,55.81,55.7,55.71,115408.0,44.8068,44.8229,44.7345,44.7425,115408.0
2018-12-11 15:50:00,55.71,55.8,55.65,55.8,189338.0,44.7425,44.8148,44.6944,44.8148,189338.0
2018-12-12 09:30:00,55.98,56.14,55.82,55.94,46347.0,44.9594,45.0879,44.8309,44.9273,46347.0
2018-12-12 09:40:00,55.95,56.11,55.89,56.1,36631.0,44.9353,45.0638,44.8871,45.0558,36631.0
2018-12-12 09:50:00,56.1,56.1,55.95,56.0,84445.0,45.0558,45.0558,44.9353,44.9754,84445.0
2018-12-12 10:00:00,56.0,56.19,55.96,56.17,79074.0,44.9754,45.128,44.9433,45.112,79074.0
2018-12-12 10:10:00,56.17,56.23,56.08,56.08,41236.0,45.112,45.1602,45.0397,45.0397,41236.0
2018-12-12 10:20:00,56.08,56.1,55.92,56.06,48992.0,45.0397,45.0558,44.9112,45.0236,48992.0
2018-12-12 10:30:00,56.08,56.29,56.01,56.14,111961.0,45.0397,45.2084,44.9835,45.0879,111961.0
2018-12-12 10:40:00,56.15,56.2,55.95,55.96,46751.0,45.0959,45.1361,44.9353,44.9433,46751.0
2018-12-12 10:50:00,55.96,56.09,55.96,56.04,41575.0,44.9433,45.0477,44.9433,45.0076,41575.0
2018-12-12 11:00:00,56.03,56.08,55.98,56.04,26959.0,44.9995,45.0397,44.9594,45.0076,26959.0
2018-12-12 11:10:00,56.04,56.06,55.98,56.01,38226.0,45.0076,45.0236,44.9594,44.9835,38226.0
2018-12-12 11:20:00,56.01,56.05,55.92,55.98,57170.0,44.9835,45.0156,44.9112,44.9594,57170.0
2018-12-12 11:30:00,55.98,56.04,55.93,55.99,55979.0,44.9594,45.0076,44.9192,44.9674,55979.0
2018-12-12 11:40:00,55.98,56.05,55.95,56.03,38853.0,44.9594,45.0156,44.9353,44.9995,38853.0
2018-12-12 11:50:00,56.03,56.03,55.88,55.95,37356.0,44.9995,44.9995,44.8791,44.9353,37356.0
2018-12-12 12:00:00,55.95,56.0,55.93,56.0,23628.0,44.9353,44.9754,44.9192,44.9754,23628.0
2018-12-12 12:10:00,56.0,56.01,55.91,55.93,24393.0,44.9754,44.9835,44.9032,44.9192,24393.0
2018-12-12 12:20:00,55.92,55.97,55.89,55.9,28991.0,44.9112,44.9514,44.8871,44.8951,28991.0
2018-12-12 12:30:00,55.89,55.89,55.78,55.82,20677.0,44.8871,44.8871,44.7988,44.8309,20677.0
2018-12-12 12:40:00,55.82,55.83,55.72,55.72,82081.0,44.8309,44.8389,44.7506,44.7506,82081.0
2018-12-12 12:50:00,55.73,55.83,55.73,55.82,32964.0,44.7586,44.8389,44.7586,44.8309,32964.0
2018-12-12 13:00:00,55.81,55.82,55.77,55.77,30577.0,44.8229,44.8309,44.7907,44.7907,30577.0
2018-12-12 13:10:00,55.77,55.85,55.76,55.79,30088.0,44.7907,44.855,44.7827,44.8068,30088.0
2018-12-12 13:20:00,55.79,55.81,55.75,55.76,22228.0,44.8068,44.8229,44.7747,44.7827,22228.0
2018-12-12 13:30:00,55.76,55.85,55.74,55.81,24158.0,44.7827,44.855,44.7666,44.8229,24158.0
2018-12-12 13:40:00,55.81,55.86,55.81,55.84,27777.0,44.8229,44.863,44.8229,44.8469,27777.0
2018-12-12 13:50:00,55.84,55.89,55.81,55.85,29029.0,44.8469,44.8871,44.8229,44.855,29029.0
2018-12-12 14:00:00,55.86,55.86,55.78,55.79,34237.0,44.863,44.863,44.7988,44.8068,34237.0
2018-12-12 14:10:00,55.79,55.9,55.78,55.89,34663.0,44.8068,44.8951,44.7988,44.8871,34663.0
2018-12-12 14:20:00,55.9,55.91,55.81,55.84,51202.0,44.8951,44.9032,44.8229,44.8469,51202.0
2018-12-12 14:30:00,55.85,55.86,55.79,55.82,39377.0,44.855,44.863,44.8068,44.8309,39377.0
2018-12-12 14:40:00,55.82,55.87,55.79,55.8,57726.0,44.8309,44.871,44.8068,44.8148,57726.0
2018-12-12 14:50:00,55.8,55.82,55.72,55.8,62112.0,44.8148,44.8309,44.7506,44.8148,62112.0
2018-12-12 15:00:00,55.79,55.9,55.76,55.89,57411.0,44.8068,44.8951,44.7827,44.8871,57411.0
2018-12-12 15:10:00,55.89,55.92,55.81,55.88,46987.0,44.8871,44.9112,44.8229,44.8791,46987.0
2018-12-12 15:20:00,55.89,55.94,55.83,55.88,44334.0,44.8871,44.9273,44.8389,44.8791,44334.0
2018-12-12 15:30:00,55.88,56.02,55.88,56.0,57185.0,44.8791,44.9915,44.8791,44.9754,57185.0
2018-12-12 15:40:00,56.0,56.05,55.93,55.94,134377.0,44.9754,45.0156,44.9192,44.9273,134377.0
2018-12-12 15:50:00,55.94,55.95,55.72,55.74,370887.0,44.9273,44.9353,44.7506,44.7666,370887.0
2018-12-13 09:30:00,55.74,56.0,55.63,55.8,69255.0,44.7666,44.9754,44.6783,44.8148,69255.0
2018-12-13 09:40:00,55.8,56.09,55.79,55.96,66423.0,44.8148,45.0477,44.8068,44.9433,66423.0
2018-12-13 09:50:00,55.96,55.97,55.83,55.88,72346.0,44.9433,44.9514,44.8389,44.8791,72346.0
2018-12-13 10:00:00,55.89,56.15,55.88,56.1,57365.0,44.8871,45.0959,44.8791,45.0558,57365.0
2018-12-13 10:10:00,56.1,56.1,56.0,56.01,50382.0,45.0558,45.0558,44.9754,44.9835,50382.0
2018-12-13 10:20:00,56.02,56.08,55.91,55.95,70209.0,44.9915,45.0397,44.9032,44.9353,70209.0
2018-12-13 10:30:00,55.94,56.0,55.87,55.92,47091.0,44.9273,44.9754,44.871,44.9112,47091.0
2018-12-13 10:40:00,55.91,55.92,55.86,55.9,47957.0,44.9032,44.9112,44.863,44.8951,47957.0
2018-12-13 10:50:00,55.91,55.97,55.88,55.89,84326.0,44.9032,44.9514,44.8791,44.8871,84326.0
2018-12-13 11:00:00,55.9,56.01,55.88,55.98,48797.0,44.8951,44.9835,44.8791,44.9594,48797.0
2018-12-13 11:10:00,55.98,56.05,55.93,56.0,21564.0,44.9594,45.0156,44.9192,44.9754,21564.0
2018-12-13 11:20:00,56.0,56.02,55.92,55.99,41822.0,44.9754,44.9915,44.9112,44.9674,41822.0
2018-12-13 11:30:00,55.98,56.06,55.97,56.04,48370.0,44.9594,45.0236,44.9514,45.0076,48370.0
2018-12-13 11:40:00,56.03,56.13,56.01,56.12,33388.0,44.9995,45.0799,44.9835,45.0718,33388.0
2018-12-13 11:50:00,56.12,56.17,56.08,56.08,38532.0,45.0718,45.112,45.0397,45.0397,38532.0
2018-12-13 12:00:00,56.04,56.09,55.95,56.08,49700.0,45.0076,45.0477,44.9353,45.0397,49700.0
2018-12-13 12:10:00,56.07,56.19,56.05,56.18,19453.0,45.0317,45.128,45.0156,45.12,19453.0
2018-12-13 12:20:00,56.18,56.19,56.12,56.12,14378.0,45.12,45.128,45.0718,45.0718,14378.0
2018-12-13 12:30:00,56.13,56.15,56.07,56.15,16644.0,45.0799,45.0959,45.0317,45.0959,16644.0
2018-12-13 12:40:00,56.15,56.18,56.13,56.16,12402.0,45.0959,45.12,45.0799,45.1039,12402.0
2018-12-13 12:50:00,56.15,56.15,56.08,56.12,15787.0,45.0959,45.0959,45.0397,45.0718,15787.0
2018-12-13 13:00:00,56.11,56.12,56.0,56.1,57107.0,45.0638,45.0718,44.9754,45.0558,57107.0
2018-12-13 13:10:00,56.1,56.11,56.04,56.11,25858.0,45.0558,45.0638,45.0076,45.0638,25858.0
2018-12-13 13:20:00,56.11,56.12,56.01,56.03,29402.0,45.0638,45.0718,44.9835,44.9995,29402.0
2018-12-13 13:30:00,56.03,56.16,56.03,56.12,21160.0,44.9995,45.1039,44.9995,45.0718,21160.0
2018-12-13 13:40:00,56.11,56.17,56.09,56.12,18705.0,45.0638,45.112,45.0477,45.0718,18705.0
2018-12-13 13:50:00,56.13,56.13,55.99,56.04,68152.0,45.0799,45.0799,44.9674,45.0076,68152.0
2018-12-13 14:00:00,56.03,56.03,55.88,55.91,24760.0,44.9995,44.9995,44.8791,44.9032,24760.0
2018-12-13 14:10:00,55.91,55.97,55.88,55.97,22598.0,44.9032,44.9514,44.8791,44.9514,22598.0
2018-12-13 14:20:00,55.97,55.99,55.93,55.94,46333.0,44.9514,44.9674,44.9192,44.9273,46333.0
2018-12-13 14:30:00,55.94,55.97,55.92,55.97,32263.0,44.9273,44.9514,44.9112,44.9514,32263.0
2018-12-13 14:40:00,55.97,56.0,55.9,55.91,30228.0,44.9514,44.9754,44.8951,44.9032,30228.0
2018-12-13 14:50:00,55.9,55.95,55.87,55.9,32131.0,44.8951,44.9353,44.871,44.8951,32131.0
2018-12-13 15:00:00,55.9,55.9,55.87,55.88,65026.0,44.8951,44.8951,44.871,44.8791,65026.0
2018-12-13 15:10:00,55.88,55.99,55.83,55.97,65607.0,44.8791,44.9674,44.8389,44.9514,65607.0
2018-12-13 15:20:00,55.97,55.99,55.9,55.91,69437.0,44.9514,44.9674,44.8951,44.9032,69437.0
2018-12-13 15:30:00,55.9,55.96,55.88,55.9,65187.0,44.8951,44.9433,44.8791,44.8951,65187.0
2018-12-13 15:40:00,55.9,56.03,55.89,55.93,142620.0,44.8951,44.9995,44.8871,44.9192,142620.0
2018-12-13 15:50:00,55.93,55.95,55.78,55.8,330528.0,44.9192,44.9353,44.7988,44.8148,330528.0
2018-12-14 09:30:00,55.84,55.85,55.64,55.77,93294.0,44.8469,44.855,44.6863,44.7907,93294.0
2018-12-14 09:40:00,55.76,55.76,55.49,55.57,53127.0,44.7827,44.7827,44.5658,44.6301,53127.0
2018-12-14 09:50:00,55.55,55.7,55.54,55.6,52321.0,44.614,44.7345,44.606,44.6542,52321.0
2018-12-14 10:00:00,55.6,55.68,55.54,55.64,72176.0,44.6542,44.7184,44.606,44.6863,72176.0
2018-12-14 10:10:00,55.64,55.73,55.54,55.58,100475.0,44.6863,44.7586,44.606,44.6381,100475.0
2018-12-14 10:20:00,55.56,55.67,55.52,55.63,38432.0,44.6221,44.7104,44.5899,44.6783,38432.0
2018-12-14 10:30:00,55.64,55.68,55.55,55.66,60748.0,44.6863,44.7184,44.614,44.7024,60748.0
2018-12-14 10:40:00,55.65,55.74,55.63,55.67,31721.0,44.6944,44.7666,44.6783,44.7104,31721.0
2018-12-14 10:50:00,55.68,55.78,55.67,55.71,33062.0,44.7184,44.7988,44.7104,44.7425,33062.0
2018-12-14 11:00:00,55.71,55.77,55.68,55.76,30897.0,44.7425,44.7907,44.7184,44.7827,30897.0
2018-12-14 11:10:00,55.76,55.77,55.66,55.67,38322.0,44.7827,44.7907,44.7024,44.7104,38322.0
2018-12-14 11:20:00,55.67,55.7,55.56,55.6,46819.0,44.7104,44.7345,44.6221,44.6542,46819.0
2018-12-14 11:30:00,55.6,55.64,55.55,55.61,41958.0,44.6542,44.6863,44.614,44.6622,41958.0
2018-12-14 11:40:00,55.62,55.7,55.61,55.68,30838.0,44.6703,44.7345,44.6622,44.7184,30838.0
2018-12-14 11:50:00,55.67,55.67,55.5,55.53,32995.0,44.7104,44.7104,44.5739,44.598,32995.0
2018-12-14 12:00:00,55.54,55.58,55.5,55.51,27065.0,44.606,44.6381,44.5739,44.5819,27065.0
2018-12-14 12:10:00,55.51,55.57,55.5,55.56,47268.0,44.5819,44.6301,44.5739,44.6221,47268.0
2018-12-14 12:20:00,55.57,55.62,55.55,55.62,26753.0,44.6301,44.6703,44.614,44.6703,26753.0
2018-12-14 12:30:00,55.62,55.67,55.61,55.62,17789.0,44.6703,44.7104,44.6622,44.6703,17789.0
2018-12-14 12:40:00,55.61,55.65,55.6,55.63,15867.0,44.6622,44.6944,44.6542,44.6783,15867.0
2018-12-14 12:50:00,55.64,55.7,55.62,55.67,19053.0,44.6863,44.7345,44.6703,44.7104,19053.0
2018-12-14 13:00:00,55.66,55.66,55.57,55.64,39969.0,44.7024,44.7024,44.6301,44.6863,39969.0
2018-12-14 13:10:00,55.63,55.72,55.62,55.62,24558.0,44.6783,44.7506,44.6703,44.6703,24558.0
2018-12-14 13:20:00,55.62,55.64,55.54,55.55,66640.0,44.6703,44.6863,44.606,44.614,66640.0
2018-12-14 13:30:00,55.54,55.57,55.43,55.53,53010.0,44.606,44.6301,44.5177,44.598,53010.0
2018-12-14 13:40:00,55.53,55.58,55.49,55.5,44945.0,44.598,44.6381,44.5658,44.5739,44945.0
2018-12-14 13:50:00,55.51,55.6,55.5,55.57,27121.0,44.5819,44.6542,44.5739,44.6301,27121.0
2018-12-14 14:00:00,55.57,55.57,55.51,55.53,20820.0,44.6301,44.6301,44.5819,44.598,20820.0
2018-12-14 14:10:00,55.54,55.61,55.53,55.59,23156.0,44.606,44.6622,44.598,44.6462,23156.0
2018-12-14 14:20:00,55.6,55.66,55.55,55.58,28430.0,44.6542,44.7024,44.614,44.6381,28430.0
2018-12-14 14:30:00,55.59,55.6,55.49,55.51,36578.0,44.6462,44.6542,44.5658,44.5819,36578.0
2018-12-14 14:40:00,55.51,55.54,55.48,55.5,50544.0,44.5819,44.606,44.5578,44.5739,50544.0
2018-12-14 14:50:00,55.5,55.56,55.47,55.53,38955.0,44.5739,44.6221,44.5498,44.598,38955.0
2018-12-14 15:00:00,55.53,55.6,55.51,55.55,30962.0,44.598,44.6542,44.5819,44.614,30962.0
2018-12-14 15:10:00,55.55,55.65,55.55,55.65,38995.0,44.614,44.6944,44.614,44.6944,38995.0
2018-12-14 15:20:00,55.63,55.64,55.58,55.6,61851.0,44.6783,44.6863,44.6381,44.6542,61851.0
2018-12-14 15:30:00,55.59,55.6,55.49,55.54,105391.0,44.6462,44.6542,44.5658,44.606,105391.0
2018-12-14 15:40:00,55.55,55.58,55.48,55.55,107472.0,44.614,44.6381,44.5578,44.614,107472.0
2018-12-14 15:50:00,55.55,55.75,55.52,55.69,222218.0,44.614,44.7747,44.5899,44.7265,222218.0
2018-12-17 09:30:00,55.77,55.78,55.19,55.19,83361.0,44.7907,44.7988,44.3249,44.3249,83361.0
2018-12-17 09:40:00,55.19,55.29,55.07,55.18,68298.0,44.3249,44.4052,44.2285,44.3169,68298.0
2018-12-17 09:50:00,55.18,55.18,54.88,54.89,35644.0,44.3169,44.3169,44.0759,44.084,35644.0
2018-12-17 10:00:00,54.9,54.94,54.67,54.76,67959.0,44.092,44.1241,43.9073,43.9796,67959.0
2018-12-17 10:10:00,54.76,54.77,54.59,54.64,61606.0,43.9796,43.9876,43.843,43.8832,61606.0
2018-12-17 10:20:00,54.64,54.7,54.55,54.56,41142.0,43.8832,43.9314,43.8109,43.8189,41142.0
2018-12-17 10:30:00,54.56,54.67,54.55,54.62,55280.0,43.8189,43.9073,43.8109,43.8671,55280.0
2018-12-17 10:40:00,54.62,54.78,54.62,54.7,32508.0,43.8671,43.9956,43.8671,43.9314,32508.0
2018-12-17 10:50:00,54.69,54.77,54.68,54.73,34985.0,43.9233,43.9876,43.9153,43.9555,34985.0
2018-12-17 11:00:00,54.73,54.74,54.59,54.6,43984.0,43.9555,43.9635,43.843,43.8511,43984.0
2018-12-17 11:10:00,54.59,54.59,54.4,54.47,51653.0,43.843,43.843,43.6904,43.7467,51653.0
2018-12-17 11:20:00,54.46,54.46,54.3,54.3,60777.0,43.7386,43.7386,43.6101,43.6101,60777.0
2018-12-17 11:30:00,54.29,54.46,54.26,54.46,55503.0,43.6021,43.7386,43.578,43.7386,55503.0
2018-12-17 11:40:00,54.46,54.5,54.4,54.48,34661.0,43.7386,43.7707,43.6904,43.7547,34661.0
2018-12-17 11:50:00,54.48,54.52,54.42,54.51,67038.0,43.7547,43.7868,43.7065,43.7788,67038.0
2018-12-17 12:00:00,54.51,54.54,54.37,54.38,44845.0,43.7788,43.8029,43.6663,43.6744,44845.0
2018-12-17 12:10:00,54.38,54.38,54.21,54.21,24628.0,43.6744,43.6744,43.5378,43.5378,24628.0
2018-12-17 12:20:00,54.22,54.23,53.98,54.0,156705.0,43.5459,43.5539,43.3531,43.3692,156705.0
2018-12-17 12:30:00,54.0,54.01,53.75,53.76,70777.0,43.3692,43.3772,43.1684,43.1764,70777.0
2018-12-17 12:40:00,53.76,53.8,53.59,53.7,88987.0,43.1764,43.2086,43.0399,43.1282,88987.0
2018-12-17 12:50:00,53.7,53.71,53.43,53.51,74649.0,43.1282,43.1363,42.9114,42.9756,74649.0
2018-12-17 13:00:00,53.5,53.64,53.48,53.63,48726.0,42.9676,43.0801,42.9516,43.072,48726.0
2018-12-17 13:10:00,53.64,53.72,53.61,53.7,58831.0,43.0801,43.1443,43.056,43.1282,58831.0
2018-12-17 13:20:00,53.7,53.75,53.66,53.67,80120.0,43.1282,43.1684,43.0961,43.1041,80120.0
2018-12-17 13:30:00,53.66,53.66,53.52,53.59,52857.0,43.0961,43.0961,42.9837,43.0399,52857.0
2018-12-17 13:40:00,53.6,53.65,53.53,53.54,36466.0,43.0479,43.0881,42.9917,42.9997,36466.0
2018-12-17 13:50:00,53.53,53.64,53.52,53.53,42194.0,42.9917,43.0801,42.9837,42.9917,42194.0
2018-12-17 14:00:00,53.53,53.54,53.44,53.44,73946.0,42.9917,42.9997,42.9194,42.9194,73946.0
2018-12-17 14:10:00,53.45,53.45,53.35,53.42,75852.0,42.9275,42.9275,42.8471,42.9034,75852.0
2018-12-17 14:20:00,53.42,53.47,53.35,53.47,54093.0,42.9034,42.9435,42.8471,42.9435,54093.0
2018-12-17 14:30:00,53.47,53.54,53.43,53.51,41720.0,42.9435,42.9997,42.9114,42.9756,41720.0
2018-12-17 14:40:00,53.52,53.7,53.51,53.66,56776.0,42.9837,43.1282,42.9756,43.0961,56776.0
2018-12-17 14:50:00,53.66,53.67,53.52,53.58,57134.0,43.0961,43.1041,42.9837,43.0319,57134.0
2018-12-17 15:00:00,53.58,53.61,53.53,53.53,52614.0,43.0319,43.056,42.9917,42.9917,52614.0
2018-12-17 15:10:00,53.52,53.63,53.41,53.43,76765.0,42.9837,43.072,42.8953,42.9114,76765.0
2018-12-17 15:20:00,53.42,53.47,53.32,53.36,90716.0,42.9034,42.9435,42.8231,42.8552,90716.0
2018-12-17 15:30:00,53.36,53.41,53.28,53.3,144563.0,42.8552,42.8953,42.7909,42.807,144563.0
2018-12-17 15:40:00,53.28,53.33,53.16,53.27,176728.0,42.7909,42.8311,42.6945,42.7829,176728.0
2018-12-17 15:50:00,53.26,53.46,53.24,53.42,321214.0,42.7749,42.9355,42.7588,42.9034,321214.0
2018-12-18 09:30:00,53.52,54.03,53.52,53.8,85548.0,42.9837,43.3933,42.9837,43.2086,85548.0
2018-12-18 09:40:00,53.71,53.75,53.54,53.54,94961.0,43.1363,43.1684,42.9997,42.9997,94961.0
2018-12-18 09:50:00,53.54,53.69,53.51,53.67,40730.0,42.9997,43.1202,42.9756,43.1041,40730.0
2018-12-18 10:00:00,53.68,53.83,53.64,53.74,37454.0,43.1122,43.2326,43.0801,43.1604,37454.0
2018-12-18 10:10:00,53.73,53.73,53.57,53.58,29077.0,43.1523,43.1523,43.0238,43.0319,29077.0
2018-12-18 10:20:00,53.58,53.71,53.47,53.71,42828.0,43.0319,43.1363,42.9435,43.1363,42828.0
2018-12-18 10:30:00,53.71,53.71,53.44,53.51,38503.0,43.1363,43.1363,42.9194,42.9756,38503.0
2018-12-18 10:40:00,53.51,53.6,53.45,53.49,36479.0,42.9756,43.0479,42.9275,42.9596,36479.0
2018-12-18 10:50:00,53.48,53.54,53.43,53.43,33035.0,42.9516,42.9997,42.9114,42.9114,33035.0
2018-12-18 11:00:00,53.44,53.44,53.27,53.35,39156.0,42.9194,42.9194,42.7829,42.8471,39156.0
2018-12-18 11:10:00,53.35,53.38,53.25,53.26,55668.0,42.8471,42.8712,42.7668,42.7749,55668.0
2018-12-18 11:20:00,53.25,53.26,53.15,53.2,38411.0,42.7668,42.7749,42.6865,42.7267,38411.0
2018-12-18 11:30:00,53.22,53.27,53.2,53.22,36781.0,42.7427,42.7829,42.7267,42.7427,36781.0
2018-12-18 11:40:00,53.21,53.22,53.07,53.11,53042.0,42.7347,42.7427,42.6223,42.6544,53042.0
2018-12-18 11:50:00,53.12,53.17,53.0,53.02,44399.0,42.6624,42.7026,42.566,42.5821,44399.0
2018-12-18 12:00:00,53.02,53.17,53.01,53.13,33218.0,42.5821,42.7026,42.5741,42.6705,33218.0
2018-12-18 12:10:00,53.13,53.22,53.07,53.2,38267.0,42.6705,42.7427,42.6223,42.7267,38267.0
2018-12-18 12:20:00,53.2,53.23,53.18,53.21,35886.0,42.7267,42.7508,42.7106,42.7347,35886.0
2018-12-18 12:30:00,53.2,53.23,53.15,53.18,36953.0,42.7267,42.7508,42.6865,42.7106,36953.0
2018-12-18 12:40:00,53.18,53.22,53.11,53.13,24300.0,42.7106,42.7427,42.6544,42.6705,24300.0
2018-12-18 12:50:00,53.12,53.22,53.11,53.2,44323.0,42.6624,42.7427,42.6544,42.7267,44323.0
2018-12-18 13:00:00,53.2,53.25,53.15,53.18,23133.0,42.7267,42.7668,42.6865,42.7106,23133.0
2018-12-18 13:10:00,53.18,53.21,53.11,53.18,25451.0,42.7106,42.7347,42.6544,42.7106,25451.0
2018-12-18 13:20:00,53.17,53.22,53.12,53.15,28914.0,42.7026,42.7427,42.6624,42.6865,28914.0
2018-12-18 13:30:00,53.14,53.19,53.11,53.12,33918.0,42.6785,42.7186,42.6544,42.6624,33918.0
2018-12-18 13:40:00,53.13,53.23,53.11,53.23,16377.0,42.6705,42.7508,42.6544,42.7508,16377.0
2018-12-18 13:50:00,53.22,53.22,53.07,53.07,31086.0,42.7427,42.7427,42.6223,42.6223,31086.0
2018-12-18 14:00:00,53.07,53.14,53.05,53.14,30395.0,42.6223,42.6785,42.6062,42.6785,30395.0
2018-12-18 14:10:00,53.13,53.15,53.08,53.15,35235.0,42.6705,42.6865,42.6303,42.6865,35235.0
2018-12-18 14:20:00,53.15,53.18,53.11,53.18,41523.0,42.6865,42.7106,42.6544,42.7106,41523.0
2018-12-18 14:30:00,53.18,53.2,53.1,53.18,39894.0,42.7106,42.7267,42.6464,42.7106,39894.0
2018-12-18 14:40:00,53.18,53.19,53.0,53.08,73412.0,42.7106,42.7186,42.566,42.6303,73412.0
2018-12-18 14:50:00,53.08,53.24,52.96,52.97,96444.0,42.6303,42.7588,42.5339,42.542,96444.0
2018-12-18 15:00:00,52.97,53.09,52.91,53.01,64142.0,42.542,42.6383,42.4938,42.5741,64142.0
2018-12-18 15:10:00,53.02,53.13,53.0,53.06,54512.0,42.5821,42.6705,42.566,42.6142,54512.0
2018-12-18 15:20:00,53.06,53.08,52.97,53.0,58911.0,42.6142,42.6303,42.542,42.566,58911.0
2018-12-18 15:30:00,53.0,53.13,52.99,53.0,87202.0,42.566,42.6705,42.558,42.566,87202.0
2018-12-18 15:40:00,53.0,53.27,52.99,53.25,119205.0,42.566,42.7829,42.558,42.7668,119205.0
2018-12-18 15:50:00,53.25,53.27,53.16,53.19,295601.0,42.7668,42.7829,42.6945,42.7186,295601.0
2018-12-19 09:30:00,53.34,53.41,52.94,53.11,76477.0,42.8391,42.8953,42.5179,42.6544,76477.0
2018-12-19 09:40:00,53.12,53.17,52.83,52.87,53885.0,42.6624,42.7026,42.4295,42.4616,53885.0
2018-12-19 09:50:00,52.87,53.17,52.87,53.17,50690.0,42.4616,42.7026,42.4616,42.7026,50690.0
2018-12-19 10:00:00,53.19,53.19,53.04,53.05,48719.0,42.7186,42.7186,42.5982,42.6062,48719.0
2018-12-19 10:10:00,53.04,53.05,52.96,52.97,41241.0,42.5982,42.6062,42.5339,42.542,41241.0
2018-12-19 10:20:00,52.96,53.0,52.84,53.0,37181.0,42.5339,42.566,42.4375,42.566,37181.0
2018-12-19 10:30:00,52.99,53.1,52.96,53.06,35177.0,42.558,42.6464,42.5339,42.6142,35177.0
2018-12-19 10:40:00,53.06,53.07,52.93,52.94,44480.0,42.6142,42.6223,42.5098,42.5179,44480.0
2018-12-19 10:50:00,52.93,52.98,52.88,52.94,26742.0,42.5098,42.55,42.4697,42.5179,26742.0
2018-12-19 11:00:00,52.94,52.98,52.9,52.94,29782.0,42.5179,42.55,42.4857,42.5179,29782.0
2018-12-19 11:10:00,52.94,52.99,52.9,52.95,28915.0,42.5179,42.558,42.4857,42.5259,28915.0
2018-12-19 11:20:00,52.95,53.06,52.94,53.06,22560.0,42.5259,42.6142,42.5179,42.6142,22560.0
2018-12-19 11:30:00,53.05,53.1,53.04,53.04,32692.0,42.6062,42.6464,42.5982,42.5982,32692.0
2018-12-19 11:40:00,53.04,53.04,52.97,53.04,23820.0,42.5982,42.5982,42.542,42.5982,23820.0
2018-12-19 11:50:00,53.05,53.24,53.05,53.18,33346.0,42.6062,42.7588,42.6062,42.7106,33346.0
2018-12-19 12:00:00,53.19,53.29,53.17,53.29,29254.0,42.7186,42.799,42.7026,42.799,29254.0
2018-12-19 12:10:00,53.29,53.35,53.25,53.26,25013.0,42.799,42.8471,42.7668,42.7749,25013.0
2018-12-19 12:20:00,53.26,53.39,53.26,53.37,20590.0,42.7749,42.8793,42.7749,42.8632,20590.0
2018-12-19 12:30:00,53.37,53.4,53.32,53.38,18943.0,42.8632,42.8873,42.8231,42.8712,18943.0
2018-12-19 12:40:00,53.38,53.41,53.36,53.39,16805.0,42.8712,42.8953,42.8552,42.8793,16805.0
2018-12-19 12:50:00,53.38,53.43,53.35,53.35,17328.0,42.8712,42.9114,42.8471,42.8471,17328.0
2018-12-19 13:00:00,53.36,53.37,53.3,53.3,29384.0,42.8552,42.8632,42.807,42.807,29384.0
2018-12-19 13:10:00,53.31,53.32,53.25,53.3,32073.0,42.815,42.8231,42.7668,42.807,32073.0
2018-12-19 13:20:00,53.3,53.33,53.24,53.33,32096.0,42.807,42.8311,42.7588,42.8311,32096.0
2018-12-19 13:30:00,53.33,53.38,53.33,53.35,24193.0,42.8311,42.8712,42.8311,42.8471,24193.0
2018-12-19 13:40:00,53.35,53.38,53.32,53.34,26202.0,42.8471,42.8712,42.8231,42.8391,26202.0
2018-12-19 13:50:00,53.34,53.61,53.3,53.61,43362.0,42.8391,43.056,42.807,43.056,43362.0
2018-12-19 14:00:00,53.63,53.63,53.0,53.2,40178.0,43.072,43.072,42.566,42.7267,40178.0
2018-12-19 14:10:00,53.21,53.37,53.11,53.34,79342.0,42.7347,42.8632,42.6544,42.8391,79342.0
2018-12-19 14:20:00,53.33,53.35,53.23,53.25,65564.0,42.8311,42.8471,42.7508,42.7668,65564.0
2018-12-19 14:30:00,53.25,53.31,53.11,53.18,90099.0,42.7668,42.815,42.6544,42.7106,90099.0
2018-12-19 14:40:00,53.2,53.2,52.85,52.97,105801.0,42.7267,42.7267,42.4456,42.542,105801.0
2018-12-19 14:50:00,52.98,53.04,52.73,52.84,85468.0,42.55,42.5982,42.3492,42.4375,85468.0
2018-12-19 15:00:00,52.83,52.83,52.48,52.67,111017.0,42.4295,42.4295,42.1484,42.301,111017.0
2018-12-19 15:10:00,52.71,52.78,52.53,52.62,81081.0,42.3331,42.3894,42.1886,42.2609,81081.0
2018-12-19 15:20:00,52.63,52.83,52.53,52.68,109166.0,42.2689,42.4295,42.1886,42.309,109166.0
2018-12-19 15:30:00,52.69,52.89,52.67,52.86,79749.0,42.3171,42.4777,42.301,42.4536,79749.0
2018-12-19 15:40:00,52.85,52.85,52.69,52.82,141805.0,42.4456,42.4456,42.3171,42.4215,141805.0
2018-12-19 15:50:00,52.81,52.93,52.75,52.77,238203.0,42.4135,42.5098,42.3653,42.3813,238203.0
2018-12-20 09:30:00,52.78,52.82,52.1,52.2,111907.0,42.3894,42.4215,41.8432,41.9235,111907.0
2018-12-20 09:40:00,52.2,52.31,52.01,52.02,64356.0,41.9235,42.0119,41.7709,41.779,64356.0
2018-12-20 09:50:00,52.02,52.18,51.97,52.14,57977.0,41.779,41.9075,41.7388,41.8754,57977.0
2018-12-20 10:00:00,52.13,52.36,52.06,52.31,41453.0,41.8673,42.052,41.8111,42.0119,41453.0
2018-12-20 10:10:00,52.3,52.39,52.25,52.28,37181.0,42.0039,42.0761,41.9637,41.9878,37181.0
2018-12-20 10:20:00,52.28,52.47,52.24,52.44,48360.0,41.9878,42.1404,41.9557,42.1163,48360.0
2018-12-20 10:30:00,52.44,52.73,52.44,52.69,40167.0,42.1163,42.3492,42.1163,42.3171,40167.0
2018-12-20 10:40:00,52.69,52.75,52.64,52.66,32007.0,42.3171,42.3653,42.2769,42.293,32007.0
2018-12-20 10:50:00,52.66,52.83,52.66,52.81,31201.0,42.293,42.4295,42.293,42.4135,31201.0
2018-12-20 11:00:00,52.82,52.96,52.78,52.95,29890.0,42.4215,42.5339,42.3894,42.5259,29890.0
2018-12-20 11:10:00,52.95,53.19,52.94,53.19,44241.0,42.5259,42.7186,42.5179,42.7186,44241.0
2018-12-20 11:20:00,53.19,53.23,53.03,53.1,31935.0,42.7186,42.7508,42.5901,42.6464,31935.0
2018-12-20 11:30:00,53.09,53.15,52.95,53.05,50546.0,42.6383,42.6865,42.5259,42.6062,50546.0
2018-12-20 11:40:00,53.06,53.17,53.06,53.06,40100.0,42.6142,42.7026,42.6142,42.6142,40100.0
2018-12-20 11:50:00,53.07,53.13,52.9,52.93,68123.0,42.6223,42.6705,42.4857,42.5098,68123.0
2018-12-20 12:00:00,52.94,53.03,52.89,53.01,43813.0,42.5179,42.5901,42.4777,42.5741,43813.0
2018-12-20 12:10:00,53.01,53.07,52.91,53.07,34335.0,42.5741,42.6223,42.4938,42.6223,34335.0
2018-12-20 12:20:00,53.07,53.22,53.01,53.22,41426.0,42.6223,42.7427,42.5741,42.7427,41426.0
2018-12-20 12:30:00,53.21,53.23,53.06,53.07,56800.0,42.7347,42.7508,42.6142,42.6223,56800.0
2018-12-20 12:40:00,53.07,53.1,53.01,53.05,40592.0,42.6223,42.6464,42.5741,42.6062,40592.0
2018-12-20 12:50:00,53.06,53.11,52.98,53.09,35090.0,42.6142,42.6544,42.55,42.6383,35090.0
2018-12-20 13:00:00,53.1,53.11,53.0,53.05,35158.0,42.6464,42.6544,42.566,42.6062,35158.0
2018-12-20 13:10:00,53.05,53.17,53.04,53.1,27588.0,42.6062,42.7026,42.5982,42.6464,27588.0
2018-12-20 13:20:00,53.1,53.15,53.04,53.07,49056.0,42.6464,42.6865,42.5982,42.6223,49056.0
2018-12-20 13:30:00,53.07,53.1,53.05,53.07,97814.0,42.6223,42.6464,42.6062,42.6223,97814.0
2018-12-20 13:40:00,53.07,53.08,52.87,52.91,70519.0,42.6223,42.6303,42.4616,42.4938,70519.0
2018-12-20 13:50:00,52.91,52.91,52.62,52.64,56382.0,42.4938,42.4938,42.2609,42.2769,56382.0
2018-12-20 14:00:00,52.65,52.67,52.16,52.21,88737.0,42.285,42.301,41.8914,41.9316,88737.0
2018-12-20 14:10:00,52.21,52.21,51.96,51.97,71574.0,41.9316,41.9316,41.7308,41.7388,71574.0
2018-12-20 14:20:00,51.98,52.34,51.98,52.34,56112.0,41.7469,42.036,41.7469,42.036,56112.0
2018-12-20 14:30:00,52.33,52.55,52.33,52.41,42869.0,42.0279,42.2046,42.0279,42.0922,42869.0
2018-12-20 14:40:00,52.41,52.88,52.41,52.84,95617.0,42.0922,42.4697,42.0922,42.4375,95617.0
2018-12-20 14:50:00,52.83,52.83,52.45,52.54,84444.0,42.4295,42.4295,42.1243,42.1966,84444.0
2018-12-20 15:00:00,52.53,52.56,52.3,52.5,89052.0,42.1886,42.2127,42.0039,42.1645,89052.0
2018-12-20 15:10:00,52.5,52.66,52.5,52.62,57836.0,42.1645,42.293,42.1645,42.2609,57836.0
2018-12-20 15:20:00,52.61,52.83,52.58,52.74,74146.0,42.2528,42.4295,42.2287,42.3572,74146.0
2018-12-20 15:30:00,52.76,52.85,52.72,52.78,70098.0,42.3733,42.4456,42.3412,42.3894,70098.0
2018-12-20 15:40:00,52.77,52.8,52.42,52.52,195254.0,42.3813,42.4054,42.1002,42.1805,195254.0
2018-12-20 15:50:00,52.51,52.7,52.34,52.68,330358.0,42.1725,42.3251,42.036,42.309,330358.0
2018-12-21 09:30:00,52.57,53.48,52.57,53.48,788909.0,42.2207,42.9516,42.2207,42.9516,788909.0
2018-12-21 09:40:00,53.45,53.74,53.36,53.52,49801.0,42.9275,43.1604,42.8552,42.9837,49801.0
2018-12-21 09:50:00,53.52,53.76,53.46,53.6,37306.0,42.9837,43.1764,42.9355,43.0479,37306.0
2018-12-21 10:00:00,53.58,53.74,53.5,53.62,103883.0,43.0319,43.1604,42.9676,43.064,103883.0
2018-12-21 10:10:00,53.64,53.99,53.59,53.87,111261.0,43.0801,43.3611,43.0399,43.2648,111261.0
2018-12-21 10:20:00,53.87,53.98,53.64,53.7,51073.0,43.2648,43.3531,43.0801,43.1282,51073.0
2018-12-21 10:30:00,53.69,53.73,53.61,53.72,53386.0,43.1202,43.1523,43.056,43.1443,53386.0
2018-12-21 10:40:00,53.72,53.78,53.66,53.76,35337.0,43.1443,43.1925,43.0961,43.1764,35337.0
2018-12-21 10:50:00,53.76,53.78,53.58,53.69,47861.0,43.1764,43.1925,43.0319,43.1202,47861.0
2018-12-21 11:00:00,53.68,53.68,53.28,53.29,63094.0,43.1122,43.1122,42.7909,42.799,63094.0
2018-12-21 11:10:00,53.31,53.55,53.31,53.46,36741.0,42.815,43.0078,42.815,42.9355,36741.0
2018-12-21 11:20:00,53.48,53.56,53.43,53.56,43362.0,42.9516,43.0158,42.9114,43.0158,43362.0
2018-12-21 11:30:00,53.57,53.63,53.52,53.59,34541.0,43.0238,43.072,42.9837,43.0399,34541.0
2018-12-21 11:40:00,53.59,53.61,53.5,53.56,40143.0,43.0399,43.056,42.9676,43.0158,40143.0
2018-12-21 11:50:00,53.57,53.71,53.56,53.57,30769.0,43.0238,43.1363,43.0158,43.0238,30769.0
2018-12-21 12:00:00,53.58,53.71,53.52,53.62,42525.0,43.0319,43.1363,42.9837,43.064,42525.0
2018-12-21 12:10:00,53.62,53.62,53.45,53.47,50609.0,43.064,43.064,42.9275,42.9435,50609.0
2018-12-21 12:20:00,53.47,53.56,53.42,53.44,69311.0,42.9435,43.0158,42.9034,42.9194,69311.0
2018-12-21 12:30:00,53.45,53.53,53.3,53.47,85422.0,42.9275,42.9917,42.807,42.9435,85422.0
2018-12-21 12:40:00,53.48,53.48,53.33,53.38,44421.0,42.9516,42.9516,42.8311,42.8712,44421.0
2018-12-21 12:50:00,53.39,53.5,53.2,53.27,55181.0,42.8793,42.9676,42.7267,42.7829,55181.0
2018-12-21 13:00:00,53.27,53.32,53.17,53.25,43644.0,42.7829,42.8231,42.7026,42.7668,43644.0
2018-12-21 13:10:00,53.25,53.26,53.1,53.13,28607.0,42.7668,42.7749,42.6464,42.6705,28607.0
2018-12-21 13:20:00,53.13,53.22,53.1,53.13,36013.0,42.6705,42.7427,42.6464,42.6705,36013.0
2018-12-21 13:30:00,53.13,53.24,53.1,53.22,36534.0,42.6705,42.7588,42.6464,42.7427,36534.0
2018-12-21 13:40:00,53.21,53.22,53.15,53.16,39451.0,42.7347,42.7427,42.6865,42.6945,39451.0
2018-12-21 13:50:00,53.16,53.18,53.05,53.11,30183.0,42.6945,42.7106,42.6062,42.6544,30183.0
2018-12-21 14:00:00,53.11,53.13,53.01,53.01,37370.0,42.6544,42.6705,42.5741,42.5741,37370.0
2018-12-21 14:10:00,53.01,53.09,52.91,53.09,46917.0,42.5741,42.6383,42.4938,42.6383,46917.0
2018-12-21 14:20:00,53.09,53.14,53.05,53.1,42086.0,42.6383,42.6785,42.6062,42.6464,42086.0
2018-12-21 14:30:00,53.09,53.1,52.92,52.94,36257.0,42.6383,42.6464,42.5018,42.5179,36257.0
2018-12-21 14:40:00,52.95,52.96,52.82,52.88,34947.0,42.5259,42.5339,42.4215,42.4697,34947.0
2018-12-21 14:50:00,52.9,53.0,52.71,52.81,48867.0,42.4857,42.566,42.3331,42.4135,48867.0
2018-12-21 15:00:00,52.81,52.95,52.75,52.76,59440.0,42.4135,42.5259,42.3653,42.3733,59440.0
2018-12-21 15:10:00,52.76,52.8,52.59,52.61,75452.0,42.3733,42.4054,42.2368,42.2528,75452.0
2018-12-21 15:20:00,52.61,52.63,52.35,52.41,87383.0,42.2528,42.2689,42.044,42.0922,87383.0
2018-12-21 15:30:00,52.41,52.54,52.25,52.26,133898.0,42.0922,42.1966,41.9637,41.9717,133898.0
2018-12-21 15:40:00,52.25,52.5,52.23,52.49,244871.0,41.9637,42.1645,41.9476,42.1565,244871.0
2018-12-21 15:50:00,52.49,52.61,52.43,52.43,412419.0,42.1565,42.2528,42.1083,42.1083,412419.0
2018-12-24 09:30:00,52.49,52.75,52.16,52.21,52286.0,42.1565,42.3653,41.8914,41.9316,52286.0
2018-12-24 09:40:00,52.21,52.23,52.01,52.06,35074.0,41.9316,41.9476,41.7709,41.8111,35074.0
2018-12-24 09:50:00,52.1,52.11,51.68,51.68,39807.0,41.8432,41.8513,41.5059,41.5059,39807.0
2018-12-24 10:00:00,51.62,51.62,50.89,50.97,73408.0,41.4577,41.4577,40.8714,40.9357,73408.0
2018-12-24 10:10:00,51.0,51.22,50.89,50.96,41050.0,40.9598,41.1365,40.8714,40.9277,41050.0
2018-12-24 10:20:00,50.96,51.2,50.83,51.04,35773.0,40.9277,41.1204,40.8232,40.9919,35773.0
2018-12-24 10:30:00,51.05,51.12,50.9,50.96,30134.0,40.9999,41.0562,40.8795,40.9277,30134.0
2018-12-24 10:40:00,50.97,51.17,50.74,50.76,49653.0,40.9357,41.0963,40.751,40.767,49653.0
2018-12-24 10:50:00,50.77,50.77,50.49,50.5,45186.0,40.7751,40.7751,40.5502,40.5582,45186.0
2018-12-24 11:00:00,50.48,50.56,50.18,50.26,55273.0,40.5422,40.6064,40.3012,40.3655,55273.0
2018-12-24 11:10:00,50.24,50.28,50.07,50.13,44392.0,40.3494,40.3815,40.2129,40.2611,44392.0
2018-12-24 11:20:00,50.14,50.2,49.99,50.04,57068.0,40.2691,40.3173,40.1486,40.1888,57068.0
2018-12-24 11:30:00,50.02,50.11,49.84,49.91,46224.0,40.1727,40.245,40.0281,40.0844,46224.0
2018-12-24 11:40:00,49.92,50.14,49.9,49.97,61171.0,40.0924,40.2691,40.0763,40.1326,61171.0
2018-12-24 11:50:00,49.97,50.04,49.85,49.89,44765.0,40.1326,40.1888,40.0362,40.0683,44765.0
2018-12-24 12:00:00,49.89,49.98,49.74,49.74,61404.0,40.0683,40.1406,39.9478,39.9478,61404.0
2018-12-24 12:10:00,49.75,49.86,49.73,49.81,71242.0,39.9559,40.0442,39.9398,40.0041,71242.0
2018-12-24 12:20:00,49.79,49.94,49.73,49.82,69936.0,39.988,40.1085,39.9398,40.0121,69936.0
2018-12-24 12:30:00,49.85,50.05,49.85,49.95,104415.0,40.0362,40.1968,40.0362,40.1165,104415.0
2018-12-24 12:40:00,49.95,50.08,49.79,49.98,179516.0,40.1165,40.2209,39.988,40.1406,179516.0
2018-12-24 12:50:00,49.98,49.99,49.86,49.95,163887.0,40.1406,40.1486,40.0442,40.1165,163887.0
2018-12-26 09:30:00,49.92,50.31,49.89,50.17,53470.0,40.0924,40.4056,40.0683,40.2932,53470.0
2018-12-26 09:40:00,50.14,50.39,50.12,50.28,49544.0,40.2691,40.4699,40.253,40.3815,49544.0
2018-12-26 09:50:00,50.27,50.3,49.73,49.75,58527.0,40.3735,40.3976,39.9398,39.9559,58527.0
2018-12-26 10:00:00,49.68,49.73,49.38,49.62,101002.0,39.8996,39.9398,39.6587,39.8515,101002.0
2018-12-26 10:10:00,49.65,49.7,49.46,49.51,54682.0,39.8756,39.9157,39.723,39.7631,54682.0
2018-12-26 10:20:00,49.5,49.7,49.49,49.56,39592.0,39.7551,39.9157,39.7471,39.8033,39592.0
2018-12-26 10:30:00,49.55,49.81,49.55,49.63,35024.0,39.7952,40.0041,39.7952,39.8595,35024.0
2018-12-26 10:40:00,49.63,49.71,49.57,49.68,30515.0,39.8595,39.9237,39.8113,39.8996,30515.0
2018-12-26 10:50:00,49.69,49.7,49.26,49.37,45318.0,39.9077,39.9157,39.5623,39.6507,45318.0
2018-12-26 11:00:00,49.39,49.57,49.36,49.39,40144.0,39.6667,39.8113,39.6426,39.6667,40144.0
2018-12-26 11:10:00,49.39,49.51,49.33,49.33,40187.0,39.6667,39.7631,39.6186,39.6186,40187.0
2018-12-26 11:20:00,49.33,49.38,49.26,49.32,44886.0,39.6186,39.6587,39.5623,39.6105,44886.0
2018-12-26 11:30:00,49.33,49.43,49.22,49.43,54108.0,39.6186,39.6989,39.5302,39.6989,54108.0
2018-12-26 11:40:00,49.43,49.62,49.42,49.61,37558.0,39.6989,39.8515,39.6908,39.8434,37558.0
2018-12-26 11:50:00,49.6,49.74,49.56,49.71,49484.0,39.8354,39.9478,39.8033,39.9237,49484.0
2018-12-26 12:00:00,49.71,49.93,49.69,49.86,39109.0,39.9237,40.1004,39.9077,40.0442,39109.0
2018-12-26 12:10:00,49.86,50.07,49.84,49.97,61580.0,40.0442,40.2129,40.0281,40.1326,61580.0
2018-12-26 12:20:00,49.95,50.07,49.88,49.97,67630.0,40.1165,40.2129,40.0603,40.1326,67630.0
2018-12-26 12:30:00,49.98,50.01,49.89,49.98,30679.0,40.1406,40.1647,40.0683,40.1406,30679.0
2018-12-26 12:40:00,49.95,50.11,49.92,49.98,31136.0,40.1165,40.245,40.0924,40.1406,31136.0
2018-12-26 12:50:00,49.99,50.1,49.93,49.94,30591.0,40.1486,40.237,40.1004,40.1085,30591.0
2018-12-26 13:00:00,49.95,49.99,49.76,49.82,31671.0,40.1165,40.1486,39.9639,40.0121,31671.0
2018-12-26 13:10:00,49.85,49.89,49.69,49.7,24945.0,40.0362,40.0683,39.9077,39.9157,24945.0
2018-12-26 13:20:00,49.71,49.86,49.7,49.78,26528.0,39.9237,40.0442,39.9157,39.98,26528.0
2018-12-26 13:30:00,49.81,49.92,49.77,49.91,25528.0,40.0041,40.0924,39.9719,40.0844,25528.0
2018-12-26 13:40:00,49.91,49.92,49.82,49.88,18127.0,40.0844,40.0924,40.0121,40.0603,18127.0
2018-12-26 13:50:00,49.87,50.01,49.85,49.98,31791.0,40.0522,40.1647,40.0362,40.1406,31791.0
2018-12-26 14:00:00,49.99,50.01,49.89,49.94,28794.0,40.1486,40.1647,40.0683,40.1085,28794.0
2018-12-26 14:10:00,49.93,50.01,49.79,49.83,44397.0,40.1004,40.1647,39.988,40.0201,44397.0
2018-12-26 14:20:00,49.84,49.9,49.79,49.87,24270.0,40.0281,40.0763,39.988,40.0522,24270.0
2018-12-26 14:30:00,49.87,50.01,49.87,49.99,40676.0,40.0522,40.1647,40.0522,40.1486,40676.0
2018-12-26 14:40:00,49.99,50.01,49.92,49.92,37759.0,40.1486,40.1647,40.0924,40.0924,37759.0
2018-12-26 14:50:00,49.93,50.11,49.93,50.11,41221.0,40.1004,40.245,40.1004,40.245,41221.0
2018-12-26 15:00:00,50.1,50.2,50.08,50.18,40926.0,40.237,40.3173,40.2209,40.3012,40926.0
2018-12-26 15:10:00,50.17,50.21,50.11,50.16,31606.0,40.2932,40.3253,40.245,40.2852,31606.0
2018-12-26 15:20:00,50.17,50.27,50.16,50.26,52429.0,40.2932,40.3735,40.2852,40.3655,52429.0
2018-12-26 15:30:00,50.26,50.47,50.22,50.47,66604.0,40.3655,40.5341,40.3333,40.5341,66604.0
2018-12-26 15:40:00,50.47,50.69,50.41,50.53,120623.0,40.5341,40.7108,40.4859,40.5823,120623.0
2018-12-26 15:50:00,50.53,50.74,50.51,50.7,185106.0,40.5823,40.751,40.5662,40.7188,185106.0
2018-12-27 09:30:00,50.77,50.98,50.26,50.38,79436.0,40.7751,40.9437,40.3655,40.4618,79436.0
2018-12-27 09:40:00,50.35,50.37,49.99,50.01,38173.0,40.4377,40.4538,40.1486,40.1647,38173.0
2018-12-27 09:50:00,50.02,50.14,49.91,50.04,133812.0,40.1727,40.2691,40.0844,40.1888,133812.0
2018-12-27 10:00:00,50.03,50.35,50.02,50.08,54748.0,40.1807,40.4377,40.1727,40.2209,54748.0
2018-12-27 10:10:00,50.06,50.23,50.03,50.08,42891.0,40.2048,40.3414,40.1807,40.2209,42891.0
2018-12-27 10:20:00,50.07,50.28,50.01,50.27,34118.0,40.2129,40.3815,40.1647,40.3735,34118.0
2018-12-27 10:30:00,50.26,50.5,50.15,50.46,32650.0,40.3655,40.5582,40.2771,40.5261,32650.0
2018-12-27 10:40:00,50.47,50.71,50.47,50.61,56977.0,40.5341,40.7269,40.5341,40.6466,56977.0
2018-12-27 10:50:00,50.61,50.62,50.39,50.49,40595.0,40.6466,40.6546,40.4699,40.5502,40595.0
2018-12-27 11:00:00,50.49,50.51,50.31,50.37,42409.0,40.5502,40.5662,40.4056,40.4538,42409.0
2018-12-27 11:10:00,50.38,50.38,50.22,50.3,64286.0,40.4618,40.4618,40.3333,40.3976,64286.0
2018-12-27 11:20:00,50.29,50.53,50.28,50.48,32249.0,40.3896,40.5823,40.3815,40.5422,32249.0
2018-12-27 11:30:00,50.48,50.59,50.46,50.46,41673.0,40.5422,40.6305,40.5261,40.5261,41673.0
2018-12-27 11:40:00,50.45,50.47,50.35,50.39,32993.0,40.5181,40.5341,40.4377,40.4699,32993.0
2018-12-27 11:50:00,50.39,50.66,50.39,50.61,27957.0,40.4699,40.6867,40.4699,40.6466,27957.0
2018-12-27 12:00:00,50.6,50.64,50.47,50.54,56145.0,40.6385,40.6707,40.5341,40.5903,56145.0
2018-12-27 12:10:00,50.55,50.66,50.52,50.63,21186.0,40.5984,40.6867,40.5743,40.6626,21186.0
2018-12-27 12:20:00,50.63,50.75,50.45,50.48,41896.0,40.6626,40.759,40.5181,40.5422,41896.0
2018-12-27 12:30:00,50.48,50.54,50.44,50.5,28179.0,40.5422,40.5903,40.51,40.5582,28179.0
2018-12-27 12:40:00,50.47,50.59,50.45,50.55,25720.0,40.5341,40.6305,40.5181,40.5984,25720.0
2018-12-27 12:50:00,50.54,50.56,50.48,50.53,30166.0,40.5903,40.6064,40.5422,40.5823,30166.0
2018-12-27 13:00:00,50.52,50.64,50.5,50.63,30208.0,40.5743,40.6707,40.5582,40.6626,30208.0
2018-12-27 13:10:00,50.64,50.64,50.56,50.56,21181.0,40.6707,40.6707,40.6064,40.6064,21181.0
2018-12-27 13:20:00,50.56,50.59,50.5,50.55,23493.0,40.6064,40.6305,40.5582,40.5984,23493.0
2018-12-27 13:30:00,50.54,50.58,50.43,50.44,25607.0,40.5903,40.6225,40.502,40.51,25607.0
2018-12-27 13:40:00,50.44,50.49,50.3,50.33,27241.0,40.51,40.5502,40.3976,40.4217,27241.0
2018-12-27 13:50:00,50.35,50.36,50.24,50.31,25848.0,40.4377,40.4458,40.3494,40.4056,25848.0
2018-12-27 14:00:00,50.29,50.34,50.17,50.17,35625.0,40.3896,40.4297,40.2932,40.2932,35625.0
2018-12-27 14:10:00,50.18,50.2,50.03,50.09,36523.0,40.3012,40.3173,40.1807,40.2289,36523.0
2018-12-27 14:20:00,50.08,50.17,50.04,50.11,31709.0,40.2209,40.2932,40.1888,40.245,31709.0
2018-12-27 14:30:00,50.11,50.2,50.06,50.19,24387.0,40.245,40.3173,40.2048,40.3092,24387.0
2018-12-27 14:40:00,50.2,50.39,50.16,50.25,39983.0,40.3173,40.4699,40.2852,40.3574,39983.0
2018-12-27 14:50:00,50.25,50.43,50.21,50.43,33287.0,40.3574,40.502,40.3253,40.502,33287.0
2018-12-27 15:00:00,50.45,50.45,50.3,50.43,33716.0,40.5181,40.5181,40.3976,40.502,33716.0
2018-12-27 15:10:00,50.43,50.6,50.37,50.53,42069.0,40.502,40.6385,40.4538,40.5823,42069.0
2018-12-27 15:20:00,50.52,50.89,50.52,50.86,82871.0,40.5743,40.8714,40.5743,40.8473,82871.0
2018-12-27 15:30:00,50.85,51.07,50.75,51.04,102614.0,40.8393,41.016,40.759,40.9919,102614.0
2018-12-27 15:40:00,51.04,51.28,51.03,51.21,224738.0,40.9919,41.1847,40.9839,41.1284,224738.0
2018-12-27 15:50:00,51.2,51.43,51.02,51.42,409889.0,41.1204,41.3051,40.9758,41.2971,409889.0
2018-12-28 09:30:00,51.6,51.97,51.36,51.6,45437.0,41.4417,41.7388,41.2489,41.4417,45437.0
2018-12-28 09:40:00,51.6,51.63,51.35,51.57,45986.0,41.4417,41.4658,41.2409,41.4176,45986.0
2018-12-28 09:50:00,51.58,51.71,51.57,51.63,28835.0,41.4256,41.53,41.4176,41.4658,28835.0
2018-12-28 10:00:00,51.63,51.73,51.45,51.46,23621.0,41.4658,41.5461,41.3212,41.3292,23621.0
2018-12-28 10:10:00,51.44,51.59,51.37,51.53,29269.0,41.3132,41.4336,41.2569,41.3854,29269.0
2018-12-28 10:20:00,51.53,51.86,51.53,51.78,48680.0,41.3854,41.6505,41.3854,41.5862,48680.0
2018-12-28 10:30:00,51.78,51.78,51.42,51.53,64897.0,41.5862,41.5862,41.2971,41.3854,64897.0
2018-12-28 10:40:00,51.52,51.66,51.46,51.55,43426.0,41.3774,41.4899,41.3292,41.4015,43426.0
2018-12-28 10:50:00,51.56,51.7,51.54,51.6,49809.0,41.4095,41.522,41.3935,41.4417,49809.0
2018-12-28 11:00:00,51.6,51.72,51.5,51.71,43116.0,41.4417,41.538,41.3613,41.53,43116.0
2018-12-28 11:10:00,51.7,51.75,51.35,51.41,57549.0,41.522,41.5621,41.2409,41.2891,57549.0
2018-12-28 11:20:00,51.36,51.36,51.16,51.28,23045.0,41.2489,41.2489,41.0883,41.1847,23045.0
2018-12-28 11:30:00,51.25,51.35,51.19,51.34,20599.0,41.1606,41.2409,41.1124,41.2328,20599.0
2018-12-28 11:40:00,51.32,51.34,51.15,51.2,18931.0,41.2168,41.2328,41.0803,41.1204,18931.0
2018-12-28 11:50:00,51.21,51.35,51.19,51.29,21568.0,41.1284,41.2409,41.1124,41.1927,21568.0
2018-12-28 12:00:00,51.29,51.38,51.27,51.34,25067.0,41.1927,41.265,41.1766,41.2328,25067.0
2018-12-28 12:10:00,51.34,51.35,51.07,51.16,24641.0,41.2328,41.2409,41.016,41.0883,24641.0
2018-12-28 12:20:00,51.16,51.26,51.12,51.23,24908.0,41.0883,41.1686,41.0562,41.1445,24908.0
2018-12-28 12:30:00,51.23,51.29,51.22,51.26,23962.0,41.1445,41.1927,41.1365,41.1686,23962.0
2018-12-28 12:40:00,51.27,51.32,51.16,51.16,19138.0,41.1766,41.2168,41.0883,41.0883,19138.0
2018-12-28 12:50:00,51.17,51.22,51.09,51.1,25559.0,41.0963,41.1365,41.0321,41.0401,25559.0
2018-12-28 13:00:00,51.1,51.21,51.09,51.21,21779.0,41.0401,41.1284,41.0321,41.1284,21779.0
2018-12-28 13:10:00,51.22,51.27,51.18,51.18,18892.0,41.1365,41.1766,41.1043,41.1043,18892.0
2018-12-28 13:20:00,51.18,51.21,51.11,51.18,19234.0,41.1043,41.1284,41.0481,41.1043,19234.0
2018-12-28 13:30:00,51.19,51.26,51.15,51.25,28050.0,41.1124,41.1686,41.0803,41.1606,28050.0
2018-12-28 13:40:00,51.26,51.3,51.22,51.25,32250.0,41.1686,41.2007,41.1365,41.1606,32250.0
2018-12-28 13:50:00,51.25,51.28,51.22,51.24,50885.0,41.1606,41.1847,41.1365,41.1525,50885.0
2018-12-28 14:00:00,51.24,51.46,51.23,51.44,33348.0,41.1525,41.3292,41.1445,41.3132,33348.0
2018-12-28 14:10:00,51.44,51.64,51.42,51.52,31021.0,41.3132,41.4738,41.2971,41.3774,31021.0
2018-12-28 14:20:00,51.52,51.55,51.38,51.43,28958.0,41.3774,41.4015,41.265,41.3051,28958.0
2018-12-28 14:30:00,51.43,51.63,51.42,51.63,27112.0,41.3051,41.4658,41.2971,41.4658,27112.0
2018-12-28 14:40:00,51.62,51.72,51.57,51.7,27314.0,41.4577,41.538,41.4176,41.522,27314.0
2018-12-28 14:50:00,51.69,51.81,51.65,51.75,44836.0,41.5139,41.6103,41.4818,41.5621,44836.0
2018-12-28 15:00:00,51.74,51.78,51.53,51.56,48382.0,41.5541,41.5862,41.3854,41.4095,48382.0
2018-12-28 15:10:00,51.55,51.73,51.49,51.55,50822.0,41.4015,41.5461,41.3533,41.4015,50822.0
2018-12-28 15:20:00,51.53,51.55,51.26,51.29,79963.0,41.3854,41.4015,41.1686,41.1927,79963.0
2018-12-28 15:30:00,51.29,51.31,51.16,51.16,72096.0,41.1927,41.2088,41.0883,41.0883,72096.0
2018-12-28 15:40:00,51.15,51.3,51.12,51.25,96255.0,41.0803,41.2007,41.0562,41.1606,96255.0
2018-12-28 15:50:00,51.25,51.41,51.13,51.32,218090.0,41.1606,41.2891,41.0642,41.2168,218090.0
2018-12-31 09:30:00,51.3,51.52,50.92,51.08,65187.0,41.2007,41.3774,40.8955,41.024,65187.0
2018-12-31 09:40:00,51.08,51.17,51.01,51.13,67638.0,41.024,41.0963,40.9678,41.0642,67638.0
2018-12-31 09:50:00,51.13,51.28,51.07,51.14,45412.0,41.0642,41.1847,41.016,41.0722,45412.0
2018-12-31 10:00:00,51.14,51.35,51.13,51.33,61744.0,41.0722,41.2409,41.0642,41.2248,61744.0
2018-12-31 10:10:00,51.33,51.49,51.27,51.45,40573.0,41.2248,41.3533,41.1766,41.3212,40573.0
2018-12-31 10:20:00,51.46,51.61,51.46,51.59,32210.0,41.3292,41.4497,41.3292,41.4336,32210.0
2018-12-31 10:30:00,51.6,51.75,51.58,51.68,33006.0,41.4417,41.5621,41.4256,41.5059,33006.0
2018-12-31 10:40:00,51.68,51.75,51.64,51.71,101821.0,41.5059,41.5621,41.4738,41.53,101821.0
2018-12-31 10:50:00,51.71,51.72,51.55,51.61,64457.0,41.53,41.538,41.4015,41.4497,64457.0
2018-12-31 11:00:00,51.62,51.65,51.56,51.63,50765.0,41.4577,41.4818,41.4095,41.4658,50765.0
2018-12-31 11:10:00,51.63,51.66,51.59,51.62,49661.0,41.4658,41.4899,41.4336,41.4577,49661.0
2018-12-31 11:20:00,51.61,51.62,51.43,51.53,59191.0,41.4497,41.4577,41.3051,41.3854,59191.0
2018-12-31 11:30:00,51.51,51.52,51.31,51.51,60375.0,41.3694,41.3774,41.2088,41.3694,60375.0
2018-12-31 11:40:00,51.52,51.56,51.44,51.55,42650.0,41.3774,41.4095,41.3132,41.4015,42650.0
2018-12-31 11:50:00,51.55,51.58,51.47,51.58,41317.0,41.4015,41.4256,41.3373,41.4256,41317.0
2018-12-31 12:00:00,51.58,51.63,51.56,51.57,65025.0,41.4256,41.4658,41.4095,41.4176,65025.0
2018-12-31 12:10:00,51.58,51.63,51.52,51.6,36591.0,41.4256,41.4658,41.3774,41.4417,36591.0
2018-12-31 12:20:00,51.6,51.82,51.59,51.77,54578.0,41.4417,41.6184,41.4336,41.5782,54578.0
2018-12-31 12:30:00,51.79,51.84,51.71,51.76,24901.0,41.5943,41.6344,41.53,41.5702,24901.0
2018-12-31 12:40:00,51.76,51.86,51.73,51.84,31481.0,41.5702,41.6505,41.5461,41.6344,31481.0
2018-12-31 12:50:00,51.83,51.88,51.78,51.86,28425.0,41.6264,41.6665,41.5862,41.6505,28425.0
2018-12-31 13:00:00,51.86,51.96,51.86,51.9,19499.0,41.6505,41.7308,41.6505,41.6826,19499.0
2018-12-31 13:10:00,51.9,51.95,51.86,51.93,33939.0,41.6826,41.7228,41.6505,41.7067,33939.0
2018-12-31 13:20:00,51.93,52.02,51.91,52.02,26914.0,41.7067,41.779,41.6906,41.779,26914.0
2018-12-31 13:30:00,52.02,52.03,51.89,51.89,33618.0,41.779,41.787,41.6746,41.6746,33618.0
2018-12-31 13:40:00,51.9,51.95,51.87,51.95,27695.0,41.6826,41.7228,41.6585,41.7228,27695.0
2018-12-31 13:50:00,51.95,52.06,51.94,52.03,29699.0,41.7228,41.8111,41.7147,41.787,29699.0
2018-12-31 14:00:00,52.03,52.05,51.94,52.01,48417.0,41.787,41.8031,41.7147,41.7709,48417.0
2018-12-31 14:10:00,52.01,52.06,51.96,52.02,54600.0,41.7709,41.8111,41.7308,41.779,54600.0
2018-12-31 14:20:00,52.01,52.02,51.79,51.79,47337.0,41.7709,41.779,41.5943,41.5943,47337.0
2018-12-31 14:30:00,51.79,51.82,51.66,51.72,37182.0,41.5943,41.6184,41.4899,41.538,37182.0
2018-12-31 14:40:00,51.72,51.84,51.69,51.84,30078.0,41.538,41.6344,41.5139,41.6344,30078.0
2018-12-31 14:50:00,51.84,51.93,51.74,51.74,45480.0,41.6344,41.7067,41.5541,41.5541,45480.0
2018-12-31 15:00:00,51.75,51.89,51.74,51.8,64828.0,41.5621,41.6746,41.5541,41.6023,64828.0
2018-12-31 15:10:00,51.8,51.86,51.72,51.8,80002.0,41.6023,41.6505,41.538,41.6023,80002.0
2018-12-31 15:20:00,51.79,51.84,51.73,51.8,54304.0,41.5943,41.6344,41.5461,41.6023,54304.0
2018-12-31 15:30:00,51.8,51.94,51.8,51.89,104472.0,41.6023,41.7147,41.6023,41.6746,104472.0
2018-12-31 15:40:00,51.89,52.1,51.89,52.02,149071.0,41.6746,41.8432,41.6746,41.779,149071.0
2018-12-31 15:50:00,52.01,52.05,51.82,52.05,247109.0,41.7709,41.8031,41.6184,41.8031,247109.0
2019-01-02 09:30:00,51.8,51.8,50.95,51.32,82713.0,41.6023,41.6023,40.9196,41.2168,82713.0
2019-01-02 09:40:00,51.34,51.5,51.21,51.4,56625.0,41.2328,41.3613,41.1284,41.281,56625.0
2019-01-02 09:50:00,51.4,51.47,51.18,51.19,56403.0,41.281,41.3373,41.1043,41.1124,56403.0
2019-01-02 10:00:00,51.22,51.46,51.16,51.45,82040.0,41.1365,41.3292,41.0883,41.3212,82040.0
2019-01-02 10:10:00,51.45,51.47,51.19,51.25,59127.0,41.3212,41.3373,41.1124,41.1606,59127.0
2019-01-02 10:20:00,51.26,51.31,50.82,50.82,54639.0,41.1686,41.2088,40.8152,40.8152,54639.0
2019-01-02 10:30:00,50.83,50.94,50.82,50.85,64128.0,40.8232,40.9116,40.8152,40.8393,64128.0
2019-01-02 10:40:00,50.86,50.93,50.68,50.68,102126.0,40.8473,40.9036,40.7028,40.7028,102126.0
2019-01-02 10:50:00,50.68,50.86,50.67,50.73,51601.0,40.7028,40.8473,40.6947,40.7429,51601.0
2019-01-02 11:00:00,50.74,50.79,50.65,50.69,53973.0,40.751,40.7911,40.6787,40.7108,53973.0
2019-01-02 11:10:00,50.69,50.87,50.68,50.83,52831.0,40.7108,40.8554,40.7028,40.8232,52831.0
2019-01-02 11:20:00,50.84,50.95,50.69,50.71,49894.0,40.8313,40.9196,40.7108,40.7269,49894.0
2019-01-02 11:30:00,50.72,50.86,50.66,50.85,85190.0,40.7349,40.8473,40.6867,40.8393,85190.0
2019-01-02 11:40:00,50.85,50.97,50.85,50.91,42093.0,40.8393,40.9357,40.8393,40.8875,42093.0
2019-01-02 11:50:00,50.9,50.9,50.67,50.7,46361.0,40.8795,40.8795,40.6947,40.7188,46361.0
2019-01-02 12:00:00,50.69,50.76,50.62,50.64,46391.0,40.7108,40.767,40.6546,40.6707,46391.0
2019-01-02 12:10:00,50.64,50.7,50.58,50.64,38868.0,40.6707,40.7188,40.6225,40.6707,38868.0
2019-01-02 12:20:00,50.64,50.66,50.56,50.56,34910.0,40.6707,40.6867,40.6064,40.6064,34910.0
2019-01-02 12:30:00,50.56,50.74,50.52,50.69,60880.0,40.6064,40.751,40.5743,40.7108,60880.0
2019-01-02 12:40:00,50.69,50.84,50.68,50.79,48989.0,40.7108,40.8313,40.7028,40.7911,48989.0
2019-01-02 12:50:00,50.79,50.98,50.78,50.92,45134.0,40.7911,40.9437,40.7831,40.8955,45134.0
2019-01-02 13:00:00,50.93,50.96,50.84,50.89,29293.0,40.9036,40.9277,40.8313,40.8714,29293.0
2019-01-02 13:10:00,50.88,50.9,50.8,50.85,23805.0,40.8634,40.8795,40.7992,40.8393,23805.0
2019-01-02 13:20:00,50.86,51.01,50.86,50.97,33546.0,40.8473,40.9678,40.8473,40.9357,33546.0
2019-01-02 13:30:00,50.97,51.03,50.83,50.84,29876.0,40.9357,40.9839,40.8232,40.8313,29876.0
2019-01-02 13:40:00,50.84,50.99,50.8,50.98,70575.0,40.8313,40.9518,40.7992,40.9437,70575.0
2019-01-02 13:50:00,50.98,51.02,50.87,50.93,30222.0,40.9437,40.9758,40.8554,40.9036,30222.0
2019-01-02 14:00:00,50.93,50.93,50.74,50.77,37352.0,40.9036,40.9036,40.751,40.7751,37352.0
2019-01-02 14:10:00,50.77,50.82,50.72,50.8,34796.0,40.7751,40.8152,40.7349,40.7992,34796.0
2019-01-02 14:20:00,50.8,50.81,50.73,50.79,33951.0,40.7992,40.8072,40.7429,40.7911,33951.0
2019-01-02 14:30:00,50.79,50.93,50.79,50.88,36871.0,40.7911,40.9036,40.7911,40.8634,36871.0
2019-01-02 14:40:00,50.88,50.96,50.87,50.92,33449.0,40.8634,40.9277,40.8554,40.8955,33449.0
2019-01-02 14:50:00,50.92,50.96,50.9,50.9,54328.0,40.8955,40.9277,40.8795,40.8795,54328.0
2019-01-02 15:00:00,50.89,50.95,50.81,50.84,64264.0,40.8714,40.9196,40.8072,40.8313,64264.0
2019-01-02 15:10:00,50.83,50.86,50.71,50.77,58712.0,40.8232,40.8473,40.7269,40.7751,58712.0
2019-01-02 15:20:00,50.77,50.89,50.75,50.86,100539.0,40.7751,40.8714,40.759,40.8473,100539.0
2019-01-02 15:30:00,50.85,50.86,50.63,50.63,71621.0,40.8393,40.8473,40.6626,40.6626,71621.0
2019-01-02 15:40:00,50.64,50.76,50.59,50.68,142687.0,40.6707,40.767,40.6305,40.7028,142687.0
2019-01-02 15:50:00,50.68,50.9,50.63,50.82,211421.0,40.7028,40.8795,40.6626,40.8152,211421.0
2019-01-03 09:30:00,50.87,51.4,50.87,51.37,79424.0,40.8554,41.281,40.8554,41.2569,79424.0
2019-01-03 09:40:00,51.4,51.63,51.25,51.53,61701.0,41.281,41.4658,41.1606,41.3854,61701.0
2019-01-03 09:50:00,51.54,51.54,51.26,51.35,40363.0,41.3935,41.3935,41.1686,41.2409,40363.0
2019-01-03 10:00:00,51.3,51.4,51.13,51.4,42481.0,41.2007,41.281,41.0642,41.281,42481.0
2019-01-03 10:10:00,51.4,51.49,51.36,51.45,108865.0,41.281,41.3533,41.2489,41.3212,108865.0
2019-01-03 10:20:00,51.44,51.46,51.17,51.24,74828.0,41.3132,41.3292,41.0963,41.1525,74828.0
2019-01-03 10:30:00,51.23,51.34,50.99,51.02,43562.0,41.1445,41.2328,40.9518,40.9758,43562.0
2019-01-03 10:40:00,51.02,51.13,50.94,50.97,28731.0,40.9758,41.0642,40.9116,40.9357,28731.0
2019-01-03 10:50:00,50.97,51.11,50.88,51.11,50873.0,40.9357,41.0481,40.8634,41.0481,50873.0
2019-01-03 11:00:00,51.12,51.13,50.92,51.03,35721.0,41.0562,41.0642,40.8955,40.9839,35721.0
2019-01-03 11:10:00,51.02,51.18,51.0,51.09,32738.0,40.9758,41.1043,40.9598,41.0321,32738.0
2019-01-03 11:20:00,51.1,51.22,51.09,51.16,29996.0,41.0401,41.1365,41.0321,41.0883,29996.0
2019-01-03 11:30:00,51.18,51.38,51.12,51.37,63489.0,41.1043,41.265,41.0562,41.2569,63489.0
2019-01-03 11:40:00,51.39,51.51,51.34,51.5,146456.0,41.273,41.3694,41.2328,41.3613,146456.0
2019-01-03 11:50:00,51.5,51.5,51.3,51.34,47899.0,41.3613,41.3613,41.2007,41.2328,47899.0
2019-01-03 12:00:00,51.33,51.33,51.16,51.27,57084.0,41.2248,41.2248,41.0883,41.1766,57084.0
2019-01-03 12:10:00,51.26,51.42,51.25,51.37,38323.0,41.1686,41.2971,41.1606,41.2569,38323.0
2019-01-03 12:20:00,51.39,51.44,51.3,51.34,102182.0,41.273,41.3132,41.2007,41.2328,102182.0
2019-01-03 12:30:00,51.34,51.36,51.17,51.22,49246.0,41.2328,41.2489,41.0963,41.1365,49246.0
2019-01-03 12:40:00,51.22,51.25,51.15,51.19,29345.0,41.1365,41.1606,41.0803,41.1124,29345.0
2019-01-03 12:50:00,51.19,51.24,51.13,51.21,55429.0,41.1124,41.1525,41.0642,41.1284,55429.0
2019-01-03 13:00:00,51.21,51.22,51.08,51.09,26411.0,41.1284,41.1365,41.024,41.0321,26411.0
2019-01-03 13:10:00,51.09,51.13,50.82,50.87,70254.0,41.0321,41.0642,40.8152,40.8554,70254.0
2019-01-03 13:20:00,50.88,51.14,50.88,51.14,32366.0,40.8634,41.0722,40.8634,41.0722,32366.0
2019-01-03 13:30:00,51.11,51.16,51.08,51.15,65205.0,41.0481,41.0883,41.024,41.0803,65205.0
2019-01-03 13:40:00,51.16,51.18,51.04,51.05,55212.0,41.0883,41.1043,40.9919,40.9999,55212.0
2019-01-03 13:50:00,51.05,51.07,50.98,51.02,43024.0,40.9999,41.016,40.9437,40.9758,43024.0
2019-01-03 14:00:00,51.02,51.05,50.98,51.02,93660.0,40.9758,40.9999,40.9437,40.9758,93660.0
2019-01-03 14:10:00,51.02,51.09,50.96,51.02,106638.0,40.9758,41.0321,40.9277,40.9758,106638.0
2019-01-03 14:20:00,51.02,51.08,50.97,51.05,56533.0,40.9758,41.024,40.9357,40.9999,56533.0
2019-01-03 14:30:00,51.05,51.09,50.96,51.02,46033.0,40.9999,41.0321,40.9277,40.9758,46033.0
2019-01-03 14:40:00,51.03,51.13,50.99,51.01,54019.0,40.9839,41.0642,40.9518,40.9678,54019.0
2019-01-03 14:50:00,51.02,51.02,50.92,50.95,40016.0,40.9758,40.9758,40.8955,40.9196,40016.0
2019-01-03 15:00:00,50.95,51.01,50.93,51.01,40628.0,40.9196,40.9678,40.9036,40.9678,40628.0
2019-01-03 15:10:00,51.0,51.06,50.98,51.02,64225.0,40.9598,41.008,40.9437,40.9758,64225.0
2019-01-03 15:20:00,51.01,51.03,50.9,50.98,51072.0,40.9678,40.9839,40.8795,40.9437,51072.0
2019-01-03 15:30:00,50.98,51.05,50.93,50.93,67159.0,40.9437,40.9999,40.9036,40.9036,67159.0
2019-01-03 15:40:00,50.93,51.05,50.92,50.97,174515.0,40.9036,40.9999,40.8955,40.9357,174515.0
2019-01-03 15:50:00,50.96,50.99,50.79,50.82,212784.0,40.9277,40.9518,40.7911,40.8152,212784.0
2019-01-04 09:30:00,50.59,51.0,50.59,50.95,71605.0,40.6305,40.9598,40.6305,40.9196,71605.0
2019-01-04 09:40:00,50.94,51.01,50.76,50.94,72345.0,40.9116,40.9678,40.767,40.9116,72345.0
2019-01-04 09:50:00,50.94,51.08,50.92,51.08,69986.0,40.9116,41.024,40.8955,41.024,69986.0
2019-01-04 10:00:00,51.08,51.36,51.06,51.26,301750.0,41.024,41.2489,41.008,41.1686,301750.0
2019-01-04 10:10:00,51.26,51.27,51.02,51.06,68433.0,41.1686,41.1766,40.9758,41.008,68433.0
2019-01-04 10:20:00,51.06,51.21,50.99,51.2,85850.0,41.008,41.1284,40.9518,41.1204,85850.0
2019-01-04 10:30:00,51.2,51.34,51.2,51.29,90288.0,41.1204,41.2328,41.1204,41.1927,90288.0
2019-01-04 10:40:00,51.29,51.31,51.2,51.23,72913.0,41.1927,41.2088,41.1204,41.1445,72913.0
2019-01-04 10:50:00,51.23,51.27,51.16,51.19,86544.0,41.1445,41.1766,41.0883,41.1124,86544.0
2019-01-04 11:00:00,51.2,51.31,51.18,51.3,137126.0,41.1204,41.2088,41.1043,41.2007,137126.0
2019-01-04 11:10:00,51.3,51.36,51.18,51.2,73254.0,41.2007,41.2489,41.1043,41.1204,73254.0
2019-01-04 11:20:00,51.2,51.22,51.0,51.06,35836.0,41.1204,41.1365,40.9598,41.008,35836.0
2019-01-04 11:30:00,51.05,51.17,51.03,51.14,46577.0,40.9999,41.0963,40.9839,41.0722,46577.0
2019-01-04 11:40:00,51.15,51.3,51.13,51.26,60011.0,41.0803,41.2007,41.0642,41.1686,60011.0
2019-01-04 11:50:00,51.27,51.29,51.14,51.16,35924.0,41.1766,41.1927,41.0722,41.0883,35924.0
2019-01-04 12:00:00,51.14,51.2,51.06,51.2,18317.0,41.0722,41.1204,41.008,41.1204,18317.0
2019-01-04 12:10:00,51.2,51.25,51.17,51.23,136764.0,41.1204,41.1606,41.0963,41.1445,136764.0
2019-01-04 12:20:00,51.23,51.38,51.22,51.36,162764.0,41.1445,41.265,41.1365,41.2489,162764.0
2019-01-04 12:30:00,51.37,51.4,51.3,51.39,31808.0,41.2569,41.281,41.2007,41.273,31808.0
2019-01-04 12:40:00,51.39,51.53,51.39,51.48,58694.0,41.273,41.3854,41.273,41.3453,58694.0
2019-01-04 12:50:00,51.49,51.49,51.41,51.41,55693.0,41.3533,41.3533,41.2891,41.2891,55693.0
2019-01-04 13:00:00,51.41,51.47,51.4,51.43,22744.0,41.2891,41.3373,41.281,41.3051,22744.0
2019-01-04 13:10:00,51.43,51.46,51.31,51.35,28512.0,41.3051,41.3292,41.2088,41.2409,28512.0
2019-01-04 13:20:00,51.35,51.36,51.27,51.28,33745.0,41.2409,41.2489,41.1766,41.1847,33745.0
2019-01-04 13:30:00,51.28,51.32,51.21,51.21,29567.0,41.1847,41.2168,41.1284,41.1284,29567.0
2019-01-04 13:40:00,51.22,51.22,51.16,51.19,45665.0,41.1365,41.1365,41.0883,41.1124,45665.0
2019-01-04 13:50:00,51.18,51.21,51.13,51.16,37849.0,41.1043,41.1284,41.0642,41.0883,37849.0
2019-01-04 14:00:00,51.16,51.18,51.09,51.11,91715.0,41.0883,41.1043,41.0321,41.0481,91715.0
2019-01-04 14:10:00,51.11,51.14,51.08,51.13,67296.0,41.0481,41.0722,41.024,41.0642,67296.0
2019-01-04 14:20:00,51.13,51.14,51.11,51.11,53287.0,41.0642,41.0722,41.0481,41.0481,53287.0
2019-01-04 14:30:00,51.11,51.2,51.1,51.19,141737.0,41.0481,41.1204,41.0401,41.1124,141737.0
2019-01-04 14:40:00,51.19,51.24,51.12,51.21,84344.0,41.1124,41.1525,41.0562,41.1284,84344.0
2019-01-04 14:50:00,51.21,51.23,51.12,51.16,83040.0,41.1284,41.1445,41.0562,41.0883,83040.0
2019-01-04 15:00:00,51.16,51.33,51.16,51.29,97116.0,41.0883,41.2248,41.0883,41.1927,97116.0
2019-01-04 15:10:00,51.28,51.36,51.27,51.36,90703.0,41.1847,41.2489,41.1766,41.2489,90703.0
2019-01-04 15:20:00,51.35,51.35,51.22,51.26,89306.0,41.2409,41.2409,41.1365,41.1686,89306.0
2019-01-04 15:30:00,51.25,51.34,51.24,51.34,172115.0,41.1606,41.2328,41.1525,41.2328,172115.0
2019-01-04 15:40:00,51.34,51.36,51.26,51.31,192971.0,41.2328,41.2489,41.1686,41.2088,192971.0
2019-01-04 15:50:00,51.3,51.4,51.25,51.39,354775.0,41.2007,41.281,41.1606,41.273,354775.0
2019-01-07 09:30:00,51.12,51.56,51.04,51.53,90719.0,41.0562,41.4095,40.9919,41.3854,90719.0
2019-01-07 09:40:00,51.54,51.83,51.47,51.66,133615.0,41.3935,41.6264,41.3373,41.4899,133615.0
2019-01-07 09:50:00,51.67,51.76,51.5,51.58,73770.0,41.4979,41.5702,41.3613,41.4256,73770.0
2019-01-07 10:00:00,51.59,51.72,51.55,51.65,156393.0,41.4336,41.538,41.4015,41.4818,156393.0
2019-01-07 10:10:00,51.64,51.9,51.64,51.67,292150.0,41.4738,41.6826,41.4738,41.4979,292150.0
2019-01-07 10:20:00,51.68,51.75,51.53,51.74,57675.0,41.5059,41.5621,41.3854,41.5541,57675.0
2019-01-07 10:30:00,51.74,51.91,51.74,51.89,48657.0,41.5541,41.6906,41.5541,41.6746,48657.0
2019-01-07 10:40:00,51.88,51.88,51.73,51.76,123036.0,41.6665,41.6665,41.5461,41.5702,123036.0
2019-01-07 10:50:00,51.77,51.79,51.61,51.62,64206.0,41.5782,41.5943,41.4497,41.4577,64206.0
2019-01-07 11:00:00,51.62,51.74,51.54,51.59,52022.0,41.4577,41.5541,41.3935,41.4336,52022.0
2019-01-07 11:10:00,51.59,51.71,51.59,51.71,47337.0,41.4336,41.53,41.4336,41.53,47337.0
2019-01-07 11:20:00,51.7,51.73,51.65,51.69,43682.0,41.522,41.5461,41.4818,41.5139,43682.0
2019-01-07 11:30:00,51.7,51.73,51.61,51.69,39620.0,41.522,41.5461,41.4497,41.5139,39620.0
2019-01-07 11:40:00,51.69,51.71,51.62,51.62,35979.0,41.5139,41.53,41.4577,41.4577,35979.0
2019-01-07 11:50:00,51.62,51.66,51.57,51.59,34308.0,41.4577,41.4899,41.4176,41.4336,34308.0
2019-01-07 12:00:00,51.59,51.62,51.5,51.59,33862.0,41.4336,41.4577,41.3613,41.4336,33862.0
2019-01-07 12:10:00,51.59,51.63,51.52,51.58,32003.0,41.4336,41.4658,41.3774,41.4256,32003.0
2019-01-07 12:20:00,51.57,51.61,51.52,51.54,86635.0,41.4176,41.4497,41.3774,41.3935,86635.0
2019-01-07 12:30:00,51.55,51.6,51.53,51.58,31832.0,41.4015,41.4417,41.3854,41.4256,31832.0
2019-01-07 12:40:00,51.58,51.6,51.54,51.54,47305.0,41.4256,41.4417,41.3935,41.3935,47305.0
2019-01-07 12:50:00,51.54,51.64,51.48,51.59,45723.0,41.3935,41.4738,41.3453,41.4336,45723.0
2019-01-07 13:00:00,51.59,51.61,51.56,51.6,42629.0,41.4336,41.4497,41.4095,41.4417,42629.0
2019-01-07 13:10:00,51.6,51.68,51.56,51.59,71293.0,41.4417,41.5059,41.4095,41.4336,71293.0
2019-01-07 13:20:00,51.59,51.63,51.57,51.63,99063.0,41.4336,41.4658,41.4176,41.4658,99063.0
2019-01-07 13:30:00,51.63,51.66,51.54,51.54,70525.0,41.4658,41.4899,41.3935,41.3935,70525.0
2019-01-07 13:40:00,51.54,51.64,51.53,51.61,37201.0,41.3935,41.4738,41.3854,41.4497,37201.0
2019-01-07 13:50:00,51.6,51.63,51.55,51.6,28639.0,41.4417,41.4658,41.4015,41.4417,28639.0
2019-01-07 14:00:00,51.61,51.63,51.52,51.55,84539.0,41.4497,41.4658,41.3774,41.4015,84539.0
2019-01-07 14:10:00,51.55,51.56,51.41,51.46,34286.0,41.4015,41.4095,41.2891,41.3292,34286.0
2019-01-07 14:20:00,51.46,51.46,51.39,51.43,29873.0,41.3292,41.3292,41.273,41.3051,29873.0
2019-01-07 14:30:00,51.44,51.48,51.42,51.43,24035.0,41.3132,41.3453,41.2971,41.3051,24035.0
2019-01-07 14:40:00,51.43,51.49,51.4,51.46,30171.0,41.3051,41.3533,41.281,41.3292,30171.0
2019-01-07 14:50:00,51.46,51.48,51.37,51.4,37261.0,41.3292,41.3453,41.2569,41.281,37261.0
2019-01-07 15:00:00,51.39,51.45,51.37,51.45,38398.0,41.273,41.3212,41.2569,41.3212,38398.0
2019-01-07 15:10:00,51.45,51.51,51.42,51.47,41397.0,41.3212,41.3694,41.2971,41.3373,41397.0
2019-01-07 15:20:00,51.47,51.57,51.46,51.55,61306.0,41.3373,41.4176,41.3292,41.4015,61306.0
2019-01-07 15:30:00,51.55,51.59,51.48,51.57,92146.0,41.4015,41.4336,41.3453,41.4176,92146.0
2019-01-07 15:40:00,51.57,51.66,51.56,51.62,148615.0,41.4176,41.4899,41.4095,41.4577,148615.0
2019-01-07 15:50:00,51.62,51.63,51.47,51.51,240170.0,41.4577,41.4658,41.3373,41.3694,240170.0
2019-01-08 09:30:00,51.56,51.63,51.26,51.53,70600.0,41.4095,41.4658,41.1686,41.3854,70600.0
2019-01-08 09:40:00,51.54,51.72,51.32,51.35,74941.0,41.3935,41.538,41.2168,41.2409,74941.0
2019-01-08 09:50:00,51.35,51.46,51.3,51.42,32600.0,41.2409,41.3292,41.2007,41.2971,32600.0
2019-01-08 10:00:00,51.42,51.5,51.32,51.35,43656.0,41.2971,41.3613,41.2168,41.2409,43656.0
2019-01-08 10:10:00,51.35,51.53,51.31,51.47,40198.0,41.2409,41.3854,41.2088,41.3373,40198.0
2019-01-08 10:20:00,51.48,51.62,51.44,51.59,38137.0,41.3453,41.4577,41.3132,41.4336,38137.0
2019-01-08 10:30:00,51.6,51.64,51.55,51.56,37871.0,41.4417,41.4738,41.4015,41.4095,37871.0
2019-01-08 10:40:00,51.57,51.58,51.48,51.51,24796.0,41.4176,41.4256,41.3453,41.3694,24796.0
2019-01-08 10:50:00,51.52,51.63,51.49,51.61,45654.0,41.3774,41.4658,41.3533,41.4497,45654.0
2019-01-08 11:00:00,51.62,51.65,51.46,51.52,120554.0,41.4577,41.4818,41.3292,41.3774,120554.0
2019-01-08 11:10:00,51.52,51.61,51.44,51.49,81815.0,41.3774,41.4497,41.3132,41.3533,81815.0
2019-01-08 11:20:00,51.47,51.52,51.43,51.45,23331.0,41.3373,41.3774,41.3051,41.3212,23331.0
2019-01-08 11:30:00,51.45,51.51,51.39,51.46,30821.0,41.3212,41.3694,41.273,41.3292,30821.0
2019-01-08 11:40:00,51.46,51.48,51.39,51.46,26537.0,41.3292,41.3453,41.273,41.3292,26537.0
2019-01-08 11:50:00,51.47,51.53,51.45,51.45,29664.0,41.3373,41.3854,41.3212,41.3212,29664.0
2019-01-08 12:00:00,51.44,51.48,51.4,51.43,22838.0,41.3132,41.3453,41.281,41.3051,22838.0
2019-01-08 12:10:00,51.44,51.46,51.37,51.41,24396.0,41.3132,41.3292,41.2569,41.2891,24396.0
2019-01-08 12:20:00,51.41,51.5,51.38,51.47,20298.0,41.2891,41.3613,41.265,41.3373,20298.0
2019-01-08 12:30:00,51.48,51.5,51.39,51.43,28408.0,41.3453,41.3613,41.273,41.3051,28408.0
2019-01-08 12:40:00,51.43,51.46,51.32,51.32,48681.0,41.3051,41.3292,41.2168,41.2168,48681.0
2019-01-08 12:50:00,51.32,51.37,51.3,51.35,22519.0,41.2168,41.2569,41.2007,41.2409,22519.0
2019-01-08 13:00:00,51.34,51.44,51.3,51.42,16414.0,41.2328,41.3132,41.2007,41.2971,16414.0
2019-01-08 13:10:00,51.43,51.44,51.35,51.35,20419.0,41.3051,41.3132,41.2409,41.2409,20419.0
2019-01-08 13:20:00,51.35,51.4,51.34,51.39,17854.0,41.2409,41.281,41.2328,41.273,17854.0
2019-01-08 13:30:00,51.39,51.42,51.36,51.41,20018.0,41.273,41.2971,41.2489,41.2891,20018.0
2019-01-08 13:40:00,51.41,51.52,51.41,51.52,34986.0,41.2891,41.3774,41.2891,41.3774,34986.0
2019-01-08 13:50:00,51.52,51.54,51.48,51.52,59864.0,41.3774,41.3935,41.3453,41.3774,59864.0
2019-01-08 14:00:00,51.52,51.57,51.51,51.55,33964.0,41.3774,41.4176,41.3694,41.4015,33964.0
2019-01-08 14:10:00,51.55,51.58,51.49,51.5,31752.0,41.4015,41.4256,41.3533,41.3613,31752.0
2019-01-08 14:20:00,51.49,51.56,51.48,51.53,32648.0,41.3533,41.4095,41.3453,41.3854,32648.0
2019-01-08 14:30:00,51.53,51.56,51.5,51.54,61245.0,41.3854,41.4095,41.3613,41.3935,61245.0
2019-01-08 14:40:00,51.54,51.6,51.52,51.58,83973.0,41.3935,41.4417,41.3774,41.4256,83973.0
2019-01-08 14:50:00,51.58,51.67,51.56,51.59,27639.0,41.4256,41.4979,41.4095,41.4336,27639.0
2019-01-08 15:00:00,51.61,51.66,51.58,51.66,49592.0,41.4497,41.4899,41.4256,41.4899,49592.0
2019-01-08 15:10:00,51.66,51.67,51.6,51.66,68624.0,41.4899,41.4979,41.4417,41.4899,68624.0
2019-01-08 15:20:00,51.67,51.69,51.61,51.67,188070.0,41.4979,41.5139,41.4497,41.4979,188070.0
2019-01-08 15:30:00,51.68,51.73,51.61,51.62,120780.0,41.5059,41.5461,41.4497,41.4577,120780.0
2019-01-08 15:40:00,51.61,51.76,51.6,51.73,86411.0,41.4497,41.5702,41.4417,41.5461,86411.0
2019-01-08 15:50:00,51.72,51.79,51.65,51.68,334909.0,41.538,41.5943,41.4818,41.5059,334909.0
2019-01-09 09:30:00,51.49,51.92,51.25,51.34,50076.0,41.3533,41.6987,41.1606,41.2328,50076.0
2019-01-09 09:40:00,51.39,51.53,51.27,51.27,43113.0,41.273,41.3854,41.1766,41.1766,43113.0
2019-01-09 09:50:00,51.24,51.47,51.1,51.46,35513.0,41.1525,41.3373,41.0401,41.3292,35513.0
2019-01-09 10:00:00,51.44,51.58,51.39,51.52,84980.0,41.3132,41.4256,41.273,41.3774,84980.0
2019-01-09 10:10:00,51.52,51.62,51.45,51.47,44501.0,41.3774,41.4577,41.3212,41.3373,44501.0
2019-01-09 10:20:00,51.47,51.53,51.4,51.44,38901.0,41.3373,41.3854,41.281,41.3132,38901.0
2019-01-09 10:30:00,51.44,51.6,51.41,51.44,36357.0,41.3132,41.4417,41.2891,41.3132,36357.0
2019-01-09 10:40:00,51.43,51.45,51.33,51.36,48650.0,41.3051,41.3212,41.2248,41.2489,48650.0
2019-01-09 10:50:00,51.35,51.48,51.34,51.48,31456.0,41.2409,41.3453,41.2328,41.3453,31456.0
2019-01-09 11:00:00,51.48,51.58,51.43,51.46,65945.0,41.3453,41.4256,41.3051,41.3292,65945.0
2019-01-09 11:10:00,51.46,51.48,51.4,51.4,35408.0,41.3292,41.3453,41.281,41.281,35408.0
2019-01-09 11:20:00,51.4,51.47,51.36,51.4,33585.0,41.281,41.3373,41.2489,41.281,33585.0
2019-01-09 11:30:00,51.4,51.44,51.31,51.44,33819.0,41.281,41.3132,41.2088,41.3132,33819.0
2019-01-09 11:40:00,51.44,51.45,51.29,51.32,43076.0,41.3132,41.3212,41.1927,41.2168,43076.0
2019-01-09 11:50:00,51.31,51.43,51.31,51.33,24104.0,41.2088,41.3051,41.2088,41.2248,24104.0
2019-01-09 12:00:00,51.34,51.34,51.24,51.27,29889.0,41.2328,41.2328,41.1525,41.1766,29889.0
2019-01-09 12:10:00,51.27,51.32,51.25,51.28,20925.0,41.1766,41.2168,41.1606,41.1847,20925.0
2019-01-09 12:20:00,51.28,51.32,51.25,51.3,21901.0,41.1847,41.2168,41.1606,41.2007,21901.0
2019-01-09 12:30:00,51.31,51.32,51.25,51.3,27452.0,41.2088,41.2168,41.1606,41.2007,27452.0
2019-01-09 12:40:00,51.31,51.36,51.29,51.33,36524.0,41.2088,41.2489,41.1927,41.2248,36524.0
2019-01-09 12:50:00,51.33,51.43,51.32,51.36,29047.0,41.2248,41.3051,41.2168,41.2489,29047.0
2019-01-09 13:00:00,51.36,51.37,51.25,51.31,23350.0,41.2489,41.2569,41.1606,41.2088,23350.0
2019-01-09 13:10:00,51.31,51.34,51.28,51.34,17824.0,41.2088,41.2328,41.1847,41.2328,17824.0
2019-01-09 13:20:00,51.35,51.39,51.34,51.35,21282.0,41.2409,41.273,41.2328,41.2409,21282.0
2019-01-09 13:30:00,51.36,51.37,51.26,51.27,33594.0,41.2489,41.2569,41.1686,41.1766,33594.0
2019-01-09 13:40:00,51.27,51.3,51.23,51.29,23261.0,41.1766,41.2007,41.1445,41.1927,23261.0
2019-01-09 13:50:00,51.3,51.31,51.23,51.27,24307.0,41.2007,41.2088,41.1445,41.1766,24307.0
2019-01-09 14:00:00,51.27,51.37,51.27,51.36,30222.0,41.1766,41.2569,41.1766,41.2489,30222.0
2019-01-09 14:10:00,51.36,51.36,51.15,51.15,25653.0,41.2489,41.2489,41.0803,41.0803,25653.0
2019-01-09 14:20:00,51.15,51.15,51.06,51.07,39502.0,41.0803,41.0803,41.008,41.016,39502.0
2019-01-09 14:30:00,51.08,51.17,51.07,51.13,41522.0,41.024,41.0963,41.016,41.0642,41522.0
2019-01-09 14:40:00,51.12,51.18,51.11,51.18,26111.0,41.0562,41.1043,41.0481,41.1043,26111.0
2019-01-09 14:50:00,51.18,51.2,51.09,51.1,45460.0,41.1043,41.1204,41.0321,41.0401,45460.0
2019-01-09 15:00:00,51.11,51.19,51.09,51.12,28708.0,41.0481,41.1124,41.0321,41.0562,28708.0
2019-01-09 15:10:00,51.13,51.2,51.09,51.19,28219.0,41.0642,41.1204,41.0321,41.1124,28219.0
2019-01-09 15:20:00,51.19,51.3,51.17,51.27,45568.0,41.1124,41.2007,41.0963,41.1766,45568.0
2019-01-09 15:30:00,51.27,51.27,51.2,51.25,71234.0,41.1766,41.1766,41.1204,41.1606,71234.0
2019-01-09 15:40:00,51.25,51.33,51.19,51.2,71105.0,41.1606,41.2248,41.1124,41.1204,71105.0
2019-01-09 15:50:00,51.2,51.29,51.12,51.28,148217.0,41.1204,41.1927,41.0562,41.1847,148217.0
2019-01-10 09:30:00,51.39,51.52,51.27,51.45,64538.0,41.273,41.3774,41.1766,41.3212,64538.0
2019-01-10 09:40:00,51.45,51.65,51.4,51.47,112988.0,41.3212,41.4818,41.281,41.3373,112988.0
2019-01-10 09:50:00,51.45,51.48,51.34,51.39,39377.0,41.3212,41.3453,41.2328,41.273,39377.0
2019-01-10 10:00:00,51.39,51.44,51.33,51.34,29362.0,41.273,41.3132,41.2248,41.2328,29362.0
2019-01-10 10:10:00,51.35,51.54,51.33,51.52,44892.0,41.2409,41.3935,41.2248,41.3774,44892.0
2019-01-10 10:20:00,51.53,51.53,51.45,51.52,23022.0,41.3854,41.3854,41.3212,41.3774,23022.0
2019-01-10 10:30:00,51.53,51.53,51.42,51.44,37161.0,41.3854,41.3854,41.2971,41.3132,37161.0
2019-01-10 10:40:00,51.44,51.5,51.4,51.42,36287.0,41.3132,41.3613,41.281,41.2971,36287.0
2019-01-10 10:50:00,51.43,51.44,51.41,51.43,20534.0,41.3051,41.3132,41.2891,41.3051,20534.0
2019-01-10 11:00:00,51.43,51.52,51.42,51.5,32181.0,41.3051,41.3774,41.2971,41.3613,32181.0
2019-01-10 11:10:00,51.51,51.58,51.45,51.54,56420.0,41.3694,41.4256,41.3212,41.3935,56420.0
2019-01-10 11:20:00,51.55,51.62,51.54,51.6,85746.0,41.4015,41.4577,41.3935,41.4417,85746.0
2019-01-10 11:30:00,51.6,51.69,51.59,51.67,50397.0,41.4417,41.5139,41.4336,41.4979,50397.0
2019-01-10 11:40:00,51.67,51.67,51.59,51.63,46271.0,41.4979,41.4979,41.4336,41.4658,46271.0
2019-01-10 11:50:00,51.62,51.66,51.58,51.59,54500.0,41.4577,41.4899,41.4256,41.4336,54500.0
2019-01-10 12:00:00,51.58,51.64,51.56,51.62,50425.0,41.4256,41.4738,41.4095,41.4577,50425.0
2019-01-10 12:10:00,51.62,51.7,51.61,51.68,83101.0,41.4577,41.522,41.4497,41.5059,83101.0
2019-01-10 12:20:00,51.68,51.69,51.63,51.65,37492.0,41.5059,41.5139,41.4658,41.4818,37492.0
2019-01-10 12:30:00,51.65,51.68,51.61,51.63,19842.0,41.4818,41.5059,41.4497,41.4658,19842.0
2019-01-10 12:40:00,51.63,51.64,51.45,51.61,50848.0,41.4658,41.4738,41.3212,41.4497,50848.0
2019-01-10 12:50:00,51.62,51.68,51.58,51.67,48564.0,41.4577,41.5059,41.4256,41.4979,48564.0
2019-01-10 13:00:00,51.67,51.68,51.48,51.5,18714.0,41.4979,41.5059,41.3453,41.3613,18714.0
2019-01-10 13:10:00,51.49,51.68,51.48,51.68,60986.0,41.3533,41.5059,41.3453,41.5059,60986.0
2019-01-10 13:20:00,51.67,51.68,51.6,51.64,37343.0,41.4979,41.5059,41.4417,41.4738,37343.0
2019-01-10 13:30:00,51.64,51.68,51.59,51.66,30077.0,41.4738,41.5059,41.4336,41.4899,30077.0
2019-01-10 13:40:00,51.66,51.74,51.64,51.73,39139.0,41.4899,41.5541,41.4738,41.5461,39139.0
2019-01-10 13:50:00,51.73,51.79,51.69,51.76,33720.0,41.5461,41.5943,41.5139,41.5702,33720.0
2019-01-10 14:00:00,51.76,51.97,51.75,51.96,45853.0,41.5702,41.7388,41.5621,41.7308,45853.0
2019-01-10 14:10:00,51.97,51.99,51.94,51.97,40746.0,41.7388,41.7549,41.7147,41.7388,40746.0
2019-01-10 14:20:00,51.97,52.07,51.97,51.99,46925.0,41.7388,41.8191,41.7388,41.7549,46925.0
2019-01-10 14:30:00,52.0,52.03,51.95,51.99,42109.0,41.7629,41.787,41.7228,41.7549,42109.0
2019-01-10 14:40:00,51.99,52.04,51.96,51.97,22430.0,41.7549,41.795,41.7308,41.7388,22430.0
2019-01-10 14:50:00,51.97,51.99,51.9,51.99,21685.0,41.7388,41.7549,41.6826,41.7549,21685.0
2019-01-10 15:00:00,51.98,52.01,51.93,51.99,41203.0,41.7469,41.7709,41.7067,41.7549,41203.0
2019-01-10 15:10:00,52.0,52.01,51.98,52.0,73518.0,41.7629,41.7709,41.7469,41.7629,73518.0
2019-01-10 15:20:00,52.0,52.02,51.97,52.01,38644.0,41.7629,41.779,41.7388,41.7709,38644.0
2019-01-10 15:30:00,52.01,52.02,51.97,51.99,71432.0,41.7709,41.779,41.7388,41.7549,71432.0
2019-01-10 15:40:00,51.99,52.04,51.97,51.97,108087.0,41.7549,41.795,41.7388,41.7388,108087.0
2019-01-10 15:50:00,51.97,52.09,51.96,51.98,467555.0,41.7388,41.8352,41.7308,41.7469,467555.0
2019-01-11 09:30:00,51.89,51.93,51.56,51.87,66281.0,41.6746,41.7067,41.4095,41.6585,66281.0
2019-01-11 09:40:00,51.88,52.01,51.79,51.91,47040.0,41.6665,41.7709,41.5943,41.6906,47040.0
2019-01-11 09:50:00,51.92,52.01,51.91,51.95,45863.0,41.6987,41.7709,41.6906,41.7228,45863.0
2019-01-11 10:00:00,51.93,52.04,51.91,52.0,47531.0,41.7067,41.795,41.6906,41.7629,47531.0
2019-01-11 10:10:00,52.01,52.06,51.91,51.92,47503.0,41.7709,41.8111,41.6906,41.6987,47503.0
2019-01-11 10:20:00,51.93,52.09,51.92,52.09,54528.0,41.7067,41.8352,41.6987,41.8352,54528.0
2019-01-11 10:30:00,52.08,52.1,52.01,52.04,61299.0,41.8272,41.8432,41.7709,41.795,61299.0
2019-01-11 10:40:00,52.03,52.15,52.03,52.12,63865.0,41.787,41.8834,41.787,41.8593,63865.0
2019-01-11 10:50:00,52.12,52.19,52.06,52.19,44328.0,41.8593,41.9155,41.8111,41.9155,44328.0
2019-01-11 11:00:00,52.18,52.19,52.11,52.15,60105.0,41.9075,41.9155,41.8513,41.8834,60105.0
2019-01-11 11:10:00,52.15,52.18,52.11,52.14,66620.0,41.8834,41.9075,41.8513,41.8754,66620.0
2019-01-11 11:20:00,52.14,52.17,52.08,52.15,33819.0,41.8754,41.8994,41.8272,41.8834,33819.0
2019-01-11 11:30:00,52.15,52.18,52.01,52.04,30942.0,41.8834,41.9075,41.7709,41.795,30942.0
2019-01-11 11:40:00,52.03,52.07,51.94,51.97,76776.0,41.787,41.8191,41.7147,41.7388,76776.0
2019-01-11 11:50:00,51.96,52.04,51.92,51.98,38489.0,41.7308,41.795,41.6987,41.7469,38489.0
2019-01-11 12:00:00,51.98,52.02,51.97,51.98,23916.0,41.7469,41.779,41.7388,41.7469,23916.0
2019-01-11 12:10:00,51.98,51.99,51.9,51.98,36681.0,41.7469,41.7549,41.6826,41.7469,36681.0
2019-01-11 12:20:00,51.97,51.97,51.89,51.91,27927.0,41.7388,41.7388,41.6746,41.6906,27927.0
2019-01-11 12:30:00,51.91,51.95,51.88,51.89,52998.0,41.6906,41.7228,41.6665,41.6746,52998.0
2019-01-11 12:40:00,51.88,51.88,51.8,51.81,33389.0,41.6665,41.6665,41.6023,41.6103,33389.0
2019-01-11 12:50:00,51.81,52.01,51.77,52.0,76599.0,41.6103,41.7709,41.5782,41.7629,76599.0
2019-01-11 13:00:00,52.0,52.11,51.97,51.99,47197.0,41.7629,41.8513,41.7388,41.7549,47197.0
2019-01-11 13:10:00,51.99,51.99,51.92,51.93,26802.0,41.7549,41.7549,41.6987,41.7067,26802.0
2019-01-11 13:20:00,51.92,51.92,51.87,51.88,30206.0,41.6987,41.6987,41.6585,41.6665,30206.0
2019-01-11 13:30:00,51.88,51.91,51.82,51.84,110308.0,41.6665,41.6906,41.6184,41.6344,110308.0
2019-01-11 13:40:00,51.85,51.95,51.83,51.93,53717.0,41.6424,41.7228,41.6264,41.7067,53717.0
2019-01-11 13:50:00,51.94,51.98,51.91,51.93,40941.0,41.7147,41.7469,41.6906,41.7067,40941.0
2019-01-11 14:00:00,51.93,51.95,51.86,51.89,63117.0,41.7067,41.7228,41.6505,41.6746,63117.0
2019-01-11 14:10:00,51.88,51.92,51.88,51.9,67596.0,41.6665,41.6987,41.6665,41.6826,67596.0
2019-01-11 14:20:00,51.9,51.96,51.89,51.94,254599.0,41.6826,41.7308,41.6746,41.7147,254599.0
2019-01-11 14:30:00,51.94,51.98,51.87,51.88,65830.0,41.7147,41.7469,41.6585,41.6665,65830.0
2019-01-11 14:40:00,51.88,51.93,51.86,51.9,52058.0,41.6665,41.7067,41.6505,41.6826,52058.0
2019-01-11 14:50:00,51.9,51.9,51.82,51.84,76763.0,41.6826,41.6826,41.6184,41.6344,76763.0
2019-01-11 15:00:00,51.84,51.89,51.84,51.86,92971.0,41.6344,41.6746,41.6344,41.6505,92971.0
2019-01-11 15:10:00,51.86,51.92,51.83,51.85,105452.0,41.6505,41.6987,41.6264,41.6424,105452.0
2019-01-11 15:20:00,51.85,51.89,51.82,51.83,56067.0,41.6424,41.6746,41.6184,41.6264,56067.0
2019-01-11 15:30:00,51.84,51.89,51.82,51.84,156442.0,41.6344,41.6746,41.6184,41.6344,156442.0
2019-01-11 15:40:00,51.85,51.95,51.84,51.9,233166.0,41.6424,41.7228,41.6344,41.6826,233166.0
2019-01-11 15:50:00,51.9,51.93,51.84,51.88,509876.0,41.6826,41.7067,41.6344,41.6665,509876.0
2019-01-14 09:30:00,51.51,51.53,50.9,51.09,100372.0,41.3694,41.3854,40.8795,41.0321,100372.0
2019-01-14 09:40:00,51.1,51.27,51.02,51.26,244565.0,41.0401,41.1766,40.9758,41.1686,244565.0
2019-01-14 09:50:00,51.26,51.29,50.97,51.08,95165.0,41.1686,41.1927,40.9357,41.024,95165.0
2019-01-14 10:00:00,51.08,51.1,50.97,50.98,110018.0,41.024,41.0401,40.9357,40.9437,110018.0
2019-01-14 10:10:00,50.98,51.04,50.86,50.89,107614.0,40.9437,40.9919,40.8473,40.8714,107614.0
2019-01-14 10:20:00,50.9,50.96,50.67,50.68,96452.0,40.8795,40.9277,40.6947,40.7028,96452.0
2019-01-14 10:30:00,50.67,50.83,50.63,50.83,121115.0,40.6947,40.8232,40.6626,40.8232,121115.0
2019-01-14 10:40:00,50.83,50.88,50.79,50.81,57500.0,40.8232,40.8634,40.7911,40.8072,57500.0
2019-01-14 10:50:00,50.81,50.85,50.7,50.73,74806.0,40.8072,40.8393,40.7188,40.7429,74806.0
2019-01-14 11:00:00,50.74,50.76,50.64,50.69,58008.0,40.751,40.767,40.6707,40.7108,58008.0
2019-01-14 11:10:00,50.69,50.7,50.6,50.66,49736.0,40.7108,40.7188,40.6385,40.6867,49736.0
2019-01-14 11:20:00,50.67,50.68,50.5,50.51,43954.0,40.6947,40.7028,40.5582,40.5662,43954.0
2019-01-14 11:30:00,50.51,50.51,50.38,50.39,52271.0,40.5662,40.5662,40.4618,40.4699,52271.0
2019-01-14 11:40:00,50.4,50.43,50.09,50.12,154119.0,40.4779,40.502,40.2289,40.253,154119.0
2019-01-14 11:50:00,50.13,50.22,50.08,50.21,106166.0,40.2611,40.3333,40.2209,40.3253,106166.0
2019-01-14 12:00:00,50.21,50.22,50.14,50.21,38572.0,40.3253,40.3333,40.2691,40.3253,38572.0
2019-01-14 12:10:00,50.21,50.26,50.14,50.24,86747.0,40.3253,40.3655,40.2691,40.3494,86747.0
2019-01-14 12:20:00,50.23,50.29,50.18,50.18,65359.0,40.3414,40.3896,40.3012,40.3012,65359.0
2019-01-14 12:30:00,50.19,50.2,50.13,50.14,44414.0,40.3092,40.3173,40.2611,40.2691,44414.0
2019-01-14 12:40:00,50.14,50.15,50.03,50.03,62600.0,40.2691,40.2771,40.1807,40.1807,62600.0
2019-01-14 12:50:00,50.04,50.06,49.97,50.01,101121.0,40.1888,40.2048,40.1326,40.1647,101121.0
2019-01-14 13:00:00,50.02,50.15,49.97,50.15,48650.0,40.1727,40.2771,40.1326,40.2771,48650.0
2019-01-14 13:10:00,50.15,50.2,50.12,50.19,50051.0,40.2771,40.3173,40.253,40.3092,50051.0
2019-01-14 13:20:00,50.19,50.33,50.19,50.31,34069.0,40.3092,40.4217,40.3092,40.4056,34069.0
2019-01-14 13:30:00,50.31,50.37,50.28,50.29,40321.0,40.4056,40.4538,40.3815,40.3896,40321.0
2019-01-14 13:40:00,50.29,50.34,50.27,50.32,45688.0,40.3896,40.4297,40.3735,40.4137,45688.0
2019-01-14 13:50:00,50.32,50.4,50.31,50.38,44179.0,40.4137,40.4779,40.4056,40.4618,44179.0
2019-01-14 14:00:00,50.38,50.43,50.38,50.4,47742.0,40.4618,40.502,40.4618,40.4779,47742.0
2019-01-14 14:10:00,50.39,50.48,50.38,50.42,43362.0,40.4699,40.5422,40.4618,40.494,43362.0
2019-01-14 14:20:00,50.43,50.56,50.43,50.49,40942.0,40.502,40.6064,40.502,40.5502,40942.0
2019-01-14 14:30:00,50.49,50.5,50.43,50.45,32860.0,40.5502,40.5582,40.502,40.5181,32860.0
2019-01-14 14:40:00,50.45,50.6,50.44,50.54,54628.0,40.5181,40.6385,40.51,40.5903,54628.0
2019-01-14 14:50:00,50.55,50.65,50.54,50.63,48288.0,40.5984,40.6787,40.5903,40.6626,48288.0
2019-01-14 15:00:00,50.64,50.68,50.59,50.64,53833.0,40.6707,40.7028,40.6305,40.6707,53833.0
2019-01-14 15:10:00,50.64,50.68,50.61,50.67,40327.0,40.6707,40.7028,40.6466,40.6947,40327.0
2019-01-14 15:20:00,50.67,50.7,50.64,50.67,50851.0,40.6947,40.7188,40.6707,40.6947,50851.0
2019-01-14 15:30:00,50.66,50.73,50.61,50.72,90427.0,40.6867,40.7429,40.6466,40.7349,90427.0
2019-01-14 15:40:00,50.72,50.75,50.64,50.7,109588.0,40.7349,40.759,40.6707,40.7188,109588.0
2019-01-14 15:50:00,50.7,50.79,50.67,50.75,321619.0,40.7188,40.7911,40.6947,40.759,321619.0
2019-01-15 09:30:00,50.68,50.91,50.59,50.82,104152.0,40.7028,40.8875,40.6305,40.8152,104152.0
2019-01-15 09:40:00,50.84,51.26,50.83,51.24,209841.0,40.8313,41.1686,40.8232,41.1525,209841.0
2019-01-15 09:50:00,51.27,51.48,51.27,51.47,57058.0,41.1766,41.3453,41.1766,41.3373,57058.0
2019-01-15 10:00:00,51.47,51.6,51.4,51.4,86820.0,41.3373,41.4417,41.281,41.281,86820.0
2019-01-15 10:10:00,51.4,51.51,51.39,51.46,65656.0,41.281,41.3694,41.273,41.3292,65656.0
2019-01-15 10:20:00,51.46,51.5,51.4,51.41,39473.0,41.3292,41.3613,41.281,41.2891,39473.0
2019-01-15 10:30:00,51.41,51.48,51.4,51.45,39793.0,41.2891,41.3453,41.281,41.3212,39793.0
2019-01-15 10:40:00,51.45,51.56,51.45,51.53,37656.0,41.3212,41.4095,41.3212,41.3854,37656.0
2019-01-15 10:50:00,51.53,51.56,51.42,51.44,73537.0,41.3854,41.4095,41.2971,41.3132,73537.0
2019-01-15 11:00:00,51.44,51.63,51.42,51.59,66345.0,41.3132,41.4658,41.2971,41.4336,66345.0
2019-01-15 11:10:00,51.59,51.59,51.46,51.49,49052.0,41.4336,41.4336,41.3292,41.3533,49052.0
2019-01-15 11:20:00,51.49,51.51,51.42,51.48,37956.0,41.3533,41.3694,41.2971,41.3453,37956.0
2019-01-15 11:30:00,51.48,51.49,51.42,51.46,37091.0,41.3453,41.3533,41.2971,41.3292,37091.0
2019-01-15 11:40:00,51.46,51.49,51.44,51.45,41236.0,41.3292,41.3533,41.3132,41.3212,41236.0
2019-01-15 11:50:00,51.45,51.53,51.41,51.52,54279.0,41.3212,41.3854,41.2891,41.3774,54279.0
2019-01-15 12:00:00,51.52,51.55,51.47,51.52,41981.0,41.3774,41.4015,41.3373,41.3774,41981.0
2019-01-15 12:10:00,51.5,51.57,51.47,51.56,29224.0,41.3613,41.4176,41.3373,41.4095,29224.0
2019-01-15 12:20:00,51.56,51.57,51.48,51.5,47523.0,41.4095,41.4176,41.3453,41.3613,47523.0
2019-01-15 12:30:00,51.5,51.55,51.48,51.48,18490.0,41.3613,41.4015,41.3453,41.3453,18490.0
2019-01-15 12:40:00,51.48,51.49,51.43,51.46,37653.0,41.3453,41.3533,41.3051,41.3292,37653.0
2019-01-15 12:50:00,51.45,51.53,51.43,51.52,42532.0,41.3212,41.3854,41.3051,41.3774,42532.0
2019-01-15 13:00:00,51.52,51.52,51.47,51.49,21684.0,41.3774,41.3774,41.3373,41.3533,21684.0
2019-01-15 13:10:00,51.46,51.5,51.39,51.45,34172.0,41.3292,41.3613,41.273,41.3212,34172.0
2019-01-15 13:20:00,51.44,51.5,51.43,51.49,20801.0,41.3132,41.3613,41.3051,41.3533,20801.0
2019-01-15 13:30:00,51.49,51.54,51.47,51.51,24473.0,41.3533,41.3935,41.3373,41.3694,24473.0
2019-01-15 13:40:00,51.52,51.53,51.45,51.51,24301.0,41.3774,41.3854,41.3212,41.3694,24301.0
2019-01-15 13:50:00,51.51,51.52,51.4,51.5,67377.0,41.3694,41.3774,41.281,41.3613,67377.0
2019-01-15 14:00:00,51.51,51.59,51.5,51.53,35351.0,41.3694,41.4336,41.3613,41.3854,35351.0
2019-01-15 14:10:00,51.53,51.54,51.48,51.52,28896.0,41.3854,41.3935,41.3453,41.3774,28896.0
2019-01-15 14:20:00,51.52,51.58,51.49,51.53,57294.0,41.3774,41.4256,41.3533,41.3854,57294.0
2019-01-15 14:30:00,51.53,51.53,51.46,51.51,36392.0,41.3854,41.3854,41.3292,41.3694,36392.0
2019-01-15 14:40:00,51.51,51.57,51.49,51.51,36827.0,41.3694,41.4176,41.3533,41.3694,36827.0
2019-01-15 14:50:00,51.5,51.59,51.5,51.54,39315.0,41.3613,41.4336,41.3613,41.3935,39315.0
2019-01-15 15:00:00,51.54,51.59,51.53,51.58,39253.0,41.3935,41.4336,41.3854,41.4256,39253.0
2019-01-15 15:10:00,51.58,51.6,51.48,51.49,47361.0,41.4256,41.4417,41.3453,41.3533,47361.0
2019-01-15 15:20:00,51.49,51.49,51.35,51.4,72264.0,41.3533,41.3533,41.2409,41.281,72264.0
2019-01-15 15:30:00,51.4,51.41,51.3,51.33,103212.0,41.281,41.2891,41.2007,41.2248,103212.0
2019-01-15 15:40:00,51.32,51.57,51.31,51.5,107116.0,41.2168,41.4176,41.2088,41.3613,107116.0
2019-01-15 15:50:00,51.5,51.52,51.45,51.48,347581.0,41.3613,41.3774,41.3212,41.3453,347581.0
2019-01-16 09:30:00,51.32,51.44,51.24,51.31,109963.0,41.2168,41.3132,41.1525,41.2088,109963.0
2019-01-16 09:40:00,51.31,51.35,51.14,51.25,105312.0,41.2088,41.2409,41.0722,41.1606,105312.0
2019-01-16 09:50:00,51.25,51.3,51.2,51.29,57237.0,41.1606,41.2007,41.1204,41.1927,57237.0
2019-01-16 10:00:00,51.29,51.43,51.26,51.34,42805.0,41.1927,41.3051,41.1686,41.2328,42805.0
2019-01-16 10:10:00,51.34,51.38,51.31,51.34,25832.0,41.2328,41.265,41.2088,41.2328,25832.0
2019-01-16 10:20:00,51.34,51.53,51.33,51.5,46947.0,41.2328,41.3854,41.2248,41.3613,46947.0
2019-01-16 10:30:00,51.5,51.57,51.45,51.52,61023.0,41.3613,41.4176,41.3212,41.3774,61023.0
2019-01-16 10:40:00,51.52,51.67,51.4,51.41,98829.0,41.3774,41.4979,41.281,41.2891,98829.0
2019-01-16 10:50:00,51.41,51.44,51.36,51.41,33841.0,41.2891,41.3132,41.2489,41.2891,33841.0
2019-01-16 11:00:00,51.4,51.44,51.32,51.33,69308.0,41.281,41.3132,41.2168,41.2248,69308.0
2019-01-16 11:10:00,51.33,51.38,51.29,51.37,45593.0,41.2248,41.265,41.1927,41.2569,45593.0
2019-01-16 11:20:00,51.38,51.41,51.34,51.38,43465.0,41.265,41.2891,41.2328,41.265,43465.0
2019-01-16 11:30:00,51.37,51.41,51.33,51.38,30000.0,41.2569,41.2891,41.2248,41.265,30000.0
2019-01-16 11:40:00,51.38,51.38,51.32,51.38,31535.0,41.265,41.265,41.2168,41.265,31535.0
2019-01-16 11:50:00,51.37,51.41,51.34,51.37,50039.0,41.2569,41.2891,41.2328,41.2569,50039.0
2019-01-16 12:00:00,51.37,51.39,51.34,51.37,45966.0,41.2569,41.273,41.2328,41.2569,45966.0
2019-01-16 12:10:00,51.36,51.45,51.33,51.41,89306.0,41.2489,41.3212,41.2248,41.2891,89306.0
2019-01-16 12:20:00,51.41,51.41,51.26,51.26,37068.0,41.2891,41.2891,41.1686,41.1686,37068.0
2019-01-16 12:30:00,51.27,51.35,51.26,51.31,46553.0,41.1766,41.2409,41.1686,41.2088,46553.0
2019-01-16 12:40:00,51.31,51.34,51.25,51.34,34875.0,41.2088,41.2328,41.1606,41.2328,34875.0
2019-01-16 12:50:00,51.34,51.41,51.34,51.4,37592.0,41.2328,41.2891,41.2328,41.281,37592.0
2019-01-16 13:00:00,51.4,51.42,51.38,51.4,36100.0,41.281,41.2971,41.265,41.281,36100.0
2019-01-16 13:10:00,51.4,51.41,51.36,51.37,29170.0,41.281,41.2891,41.2489,41.2569,29170.0
2019-01-16 13:20:00,51.36,51.38,51.33,51.33,29340.0,41.2489,41.265,41.2248,41.2248,29340.0
2019-01-16 13:30:00,51.33,51.36,51.3,51.3,30300.0,41.2248,41.2489,41.2007,41.2007,30300.0
2019-01-16 13:40:00,51.31,51.34,51.3,51.33,23150.0,41.2088,41.2328,41.2007,41.2248,23150.0
2019-01-16 13:50:00,51.34,51.35,51.31,51.35,41280.0,41.2328,41.2409,41.2088,41.2409,41280.0
2019-01-16 14:00:00,51.35,51.38,51.34,51.35,57359.0,41.2409,41.265,41.2328,41.2409,57359.0
2019-01-16 14:10:00,51.34,51.36,51.32,51.34,36518.0,41.2328,41.2489,41.2168,41.2328,36518.0
2019-01-16 14:20:00,51.35,51.45,51.34,51.38,42975.0,41.2409,41.3212,41.2328,41.265,42975.0
2019-01-16 14:30:00,51.38,51.41,51.35,51.39,34522.0,41.265,41.2891,41.2409,41.273,34522.0
2019-01-16 14:40:00,51.39,51.44,51.35,51.41,29743.0,41.273,41.3132,41.2409,41.2891,29743.0
2019-01-16 14:50:00,51.42,51.48,51.42,51.45,27720.0,41.2971,41.3453,41.2971,41.3212,27720.0
2019-01-16 15:00:00,51.44,51.53,51.44,51.52,27165.0,41.3132,41.3854,41.3132,41.3774,27165.0
2019-01-16 15:10:00,51.52,51.54,51.47,51.52,37973.0,41.3774,41.3935,41.3373,41.3774,37973.0
2019-01-16 15:20:00,51.51,51.53,51.47,51.5,33249.0,41.3694,41.3854,41.3373,41.3613,33249.0
2019-01-16 15:30:00,51.5,51.55,51.42,51.53,108177.0,41.3613,41.4015,41.2971,41.3854,108177.0
2019-01-16 15:40:00,51.54,51.54,51.47,51.5,125107.0,41.3935,41.3935,41.3373,41.3613,125107.0
2019-01-16 15:50:00,51.49,51.51,51.42,51.44,276037.0,41.3533,41.3694,41.2971,41.3132,276037.0
2019-01-17 09:30:00,51.52,51.69,51.46,51.61,101280.0,41.3774,41.5139,41.3292,41.4497,101280.0
2019-01-17 09:40:00,51.6,51.84,51.6,51.79,67729.0,41.4417,41.6344,41.4417,41.5943,67729.0
2019-01-17 09:50:00,51.78,51.78,51.66,51.73,67865.0,41.5862,41.5862,41.4899,41.5461,67865.0
2019-01-17 10:00:00,51.73,51.85,51.71,51.79,79972.0,41.5461,41.6424,41.53,41.5943,79972.0
2019-01-17 10:10:00,51.79,51.82,51.67,51.77,67191.0,41.5943,41.6184,41.4979,41.5782,67191.0
2019-01-17 10:20:00,51.77,51.89,51.73,51.86,94412.0,41.5782,41.6746,41.5461,41.6505,94412.0
2019-01-17 10:30:00,51.86,51.88,51.76,51.81,77296.0,41.6505,41.6665,41.5702,41.6103,77296.0
2019-01-17 10:40:00,51.82,51.85,51.75,51.8,80345.0,41.6184,41.6424,41.5621,41.6023,80345.0
2019-01-17 10:50:00,51.79,51.85,51.79,51.82,51087.0,41.5943,41.6424,41.5943,41.6184,51087.0
2019-01-17 11:00:00,51.81,51.87,51.81,51.83,81630.0,41.6103,41.6585,41.6103,41.6264,81630.0
2019-01-17 11:10:00,51.83,51.87,51.78,51.83,95134.0,41.6264,41.6585,41.5862,41.6264,95134.0
2019-01-17 11:20:00,51.83,51.89,51.8,51.86,73024.0,41.6264,41.6746,41.6023,41.6505,73024.0
2019-01-17 11:30:00,51.86,51.91,51.83,51.88,34614.0,41.6505,41.6906,41.6264,41.6665,34614.0
2019-01-17 11:40:00,51.88,51.9,51.82,51.85,28345.0,41.6665,41.6826,41.6184,41.6424,28345.0
2019-01-17 11:50:00,51.86,51.87,51.8,51.86,18659.0,41.6505,41.6585,41.6023,41.6505,18659.0
2019-01-17 12:00:00,51.86,51.88,51.83,51.86,30990.0,41.6505,41.6665,41.6264,41.6505,30990.0
2019-01-17 12:10:00,51.85,51.89,51.84,51.87,42083.0,41.6424,41.6746,41.6344,41.6585,42083.0
2019-01-17 12:20:00,51.88,51.89,51.83,51.86,36120.0,41.6665,41.6746,41.6264,41.6505,36120.0
2019-01-17 12:30:00,51.86,51.89,51.83,51.87,26026.0,41.6505,41.6746,41.6264,41.6585,26026.0
2019-01-17 12:40:00,51.87,51.91,51.86,51.87,25396.0,41.6585,41.6906,41.6505,41.6585,25396.0
2019-01-17 12:50:00,51.88,51.88,51.8,51.8,21583.0,41.6665,41.6665,41.6023,41.6023,21583.0
2019-01-17 13:00:00,51.82,51.87,51.82,51.84,40341.0,41.6184,41.6585,41.6184,41.6344,40341.0
2019-01-17 13:10:00,51.82,51.85,51.76,51.79,23746.0,41.6184,41.6424,41.5702,41.5943,23746.0
2019-01-17 13:20:00,51.8,52.21,51.77,52.09,1420427.0,41.6023,41.9316,41.5782,41.8352,1420427.0
2019-01-17 13:30:00,52.09,52.22,52.06,52.18,156728.0,41.8352,41.9396,41.8111,41.9075,156728.0
2019-01-17 13:40:00,52.19,52.23,52.16,52.21,48911.0,41.9155,41.9476,41.8914,41.9316,48911.0
2019-01-17 13:50:00,52.21,52.28,52.17,52.28,33533.0,41.9316,41.9878,41.8994,41.9878,33533.0
2019-01-17 14:00:00,52.28,52.29,52.2,52.21,25077.0,41.9878,41.9958,41.9235,41.9316,25077.0
2019-01-17 14:10:00,52.21,52.21,51.96,52.0,97776.0,41.9316,41.9316,41.7308,41.7629,97776.0
2019-01-17 14:20:00,52.0,52.07,51.98,52.05,37563.0,41.7629,41.8191,41.7469,41.8031,37563.0
2019-01-17 14:30:00,52.04,52.17,52.03,52.12,44803.0,41.795,41.8994,41.787,41.8593,44803.0
2019-01-17 14:40:00,52.13,52.3,52.13,52.22,74763.0,41.8673,42.0039,41.8673,41.9396,74763.0
2019-01-17 14:50:00,52.23,52.23,52.06,52.06,53839.0,41.9476,41.9476,41.8111,41.8111,53839.0
2019-01-17 15:00:00,52.07,52.08,51.94,51.98,73607.0,41.8191,41.8272,41.7147,41.7469,73607.0
2019-01-17 15:10:00,51.98,51.99,51.91,51.93,68061.0,41.7469,41.7549,41.6906,41.7067,68061.0
2019-01-17 15:20:00,51.92,51.98,51.87,51.97,55388.0,41.6987,41.7469,41.6585,41.7388,55388.0
2019-01-17 15:30:00,51.98,52.14,51.98,52.12,85130.0,41.7469,41.8754,41.7469,41.8593,85130.0
2019-01-17 15:40:00,52.11,52.21,52.1,52.19,106414.0,41.8513,41.9316,41.8432,41.9155,106414.0
2019-01-17 15:50:00,52.19,52.23,52.13,52.21,258070.0,41.9155,41.9476,41.8673,41.9316,258070.0
2019-01-18 09:30:00,52.09,52.3,51.95,52.16,533473.0,41.8352,42.0039,41.7228,41.8914,533473.0
2019-01-18 09:40:00,52.17,52.34,52.05,52.12,61005.0,41.8994,42.036,41.8031,41.8593,61005.0
2019-01-18 09:50:00,52.1,52.1,51.87,51.91,98930.0,41.8432,41.8432,41.6585,41.6906,98930.0
2019-01-18 10:00:00,51.9,51.99,51.84,51.85,156676.0,41.6826,41.7549,41.6344,41.6424,156676.0
2019-01-18 10:10:00,51.84,51.92,51.68,51.8,115903.0,41.6344,41.6987,41.5059,41.6023,115903.0
2019-01-18 10:20:00,51.81,51.88,51.78,51.83,50304.0,41.6103,41.6665,41.5862,41.6264,50304.0
2019-01-18 10:30:00,51.84,51.91,51.81,51.82,41523.0,41.6344,41.6906,41.6103,41.6184,41523.0
2019-01-18 10:40:00,51.82,51.96,51.8,51.92,49769.0,41.6184,41.7308,41.6023,41.6987,49769.0
2019-01-18 10:50:00,51.92,52.01,51.88,51.95,86706.0,41.6987,41.7709,41.6665,41.7228,86706.0
2019-01-18 11:00:00,51.95,51.97,51.89,51.9,63086.0,41.7228,41.7388,41.6746,41.6826,63086.0
2019-01-18 11:10:00,51.9,51.91,51.73,51.74,89556.0,41.6826,41.6906,41.5461,41.5541,89556.0
2019-01-18 11:20:00,51.73,51.78,51.7,51.75,42193.0,41.5461,41.5862,41.522,41.5621,42193.0
2019-01-18 11:30:00,51.75,51.78,51.73,51.75,46663.0,41.5621,41.5862,41.5461,41.5621,46663.0
2019-01-18 11:40:00,51.75,51.77,51.73,51.74,39199.0,41.5621,41.5782,41.5461,41.5541,39199.0
2019-01-18 11:50:00,51.74,51.75,51.7,51.72,34899.0,41.5541,41.5621,41.522,41.538,34899.0
2019-01-18 12:00:00,51.73,51.77,51.69,51.71,42898.0,41.5461,41.5782,41.5139,41.53,42898.0
2019-01-18 12:10:00,51.71,51.77,51.7,51.75,45038.0,41.53,41.5782,41.522,41.5621,45038.0
2019-01-18 12:20:00,51.75,51.81,51.74,51.78,43403.0,41.5621,41.6103,41.5541,41.5862,43403.0
2019-01-18 12:30:00,51.79,51.81,51.74,51.76,34699.0,41.5943,41.6103,41.5541,41.5702,34699.0
2019-01-18 12:40:00,51.75,51.81,51.74,51.79,60825.0,41.5621,41.6103,41.5541,41.5943,60825.0
2019-01-18 12:50:00,51.78,51.81,51.76,51.8,63403.0,41.5862,41.6103,41.5702,41.6023,63403.0
2019-01-18 13:00:00,51.79,51.84,51.77,51.83,42702.0,41.5943,41.6344,41.5782,41.6264,42702.0
2019-01-18 13:10:00,51.83,51.85,51.81,51.82,25285.0,41.6264,41.6424,41.6103,41.6184,25285.0
2019-01-18 13:20:00,51.83,51.96,51.83,51.91,38600.0,41.6264,41.7308,41.6264,41.6906,38600.0
2019-01-18 13:30:00,51.91,51.92,51.85,51.86,56985.0,41.6906,41.6987,41.6424,41.6505,56985.0
2019-01-18 13:40:00,51.85,51.98,51.84,51.98,41334.0,41.6424,41.7469,41.6344,41.7469,41334.0
2019-01-18 13:50:00,51.97,51.99,51.84,51.84,28107.0,41.7388,41.7549,41.6344,41.6344,28107.0
2019-01-18 14:00:00,51.85,51.93,51.84,51.93,47458.0,41.6424,41.7067,41.6344,41.7067,47458.0
2019-01-18 14:10:00,51.93,51.94,51.88,51.9,58773.0,41.7067,41.7147,41.6665,41.6826,58773.0
2019-01-18 14:20:00,51.9,51.91,51.88,51.91,56240.0,41.6826,41.6906,41.6665,41.6906,56240.0
2019-01-18 14:30:00,51.9,51.92,51.7,51.71,50638.0,41.6826,41.6987,41.522,41.53,50638.0
2019-01-18 14:40:00,51.7,51.78,51.7,51.78,52580.0,41.522,41.5862,41.522,41.5862,52580.0
2019-01-18 14:50:00,51.78,51.84,51.76,51.81,34944.0,41.5862,41.6344,41.5702,41.6103,34944.0
2019-01-18 15:00:00,51.8,51.82,51.75,51.76,57262.0,41.6023,41.6184,41.5621,41.5702,57262.0
2019-01-18 15:10:00,51.76,51.8,51.73,51.75,48486.0,41.5702,41.6023,41.5461,41.5621,48486.0
2019-01-18 15:20:00,51.76,51.87,51.69,51.87,119816.0,41.5702,41.6585,41.5139,41.6585,119816.0
2019-01-18 15:30:00,51.87,51.92,51.81,51.89,136645.0,41.6585,41.6987,41.6103,41.6746,136645.0
2019-01-18 15:40:00,51.89,51.96,51.84,51.86,173248.0,41.6746,41.7308,41.6344,41.6505,173248.0
2019-01-18 15:50:00,51.86,51.95,51.78,51.94,397910.0,41.6505,41.7228,41.5862,41.7147,397910.0
2019-01-22 09:30:00,52.02,52.4,51.98,52.38,132911.0,41.779,42.0842,41.7469,42.0681,132911.0
2019-01-22 09:40:00,52.38,52.81,52.36,52.74,132746.0,42.0681,42.4135,42.052,42.3572,132746.0
2019-01-22 09:50:00,52.74,52.76,52.57,52.61,60920.0,42.3572,42.3733,42.2207,42.2528,60920.0
2019-01-22 10:00:00,52.61,52.61,52.39,52.4,56671.0,42.2528,42.2528,42.0761,42.0842,56671.0
2019-01-22 10:10:00,52.39,52.53,52.34,52.47,45560.0,42.0761,42.1886,42.036,42.1404,45560.0
2019-01-22 10:20:00,52.47,52.48,52.31,52.32,92095.0,42.1404,42.1484,42.0119,42.0199,92095.0
2019-01-22 10:30:00,52.31,52.36,52.21,52.22,37651.0,42.0119,42.052,41.9316,41.9396,37651.0
2019-01-22 10:40:00,52.21,52.24,52.07,52.08,45169.0,41.9316,41.9557,41.8191,41.8272,45169.0
2019-01-22 10:50:00,52.08,52.2,52.08,52.09,37275.0,41.8272,41.9235,41.8272,41.8352,37275.0
2019-01-22 11:00:00,52.09,52.23,52.06,52.2,68328.0,41.8352,41.9476,41.8111,41.9235,68328.0
2019-01-22 11:10:00,52.2,52.22,52.17,52.19,29158.0,41.9235,41.9396,41.8994,41.9155,29158.0
2019-01-22 11:20:00,52.19,52.26,52.16,52.26,30777.0,41.9155,41.9717,41.8914,41.9717,30777.0
2019-01-22 11:30:00,52.26,52.34,52.26,52.33,63023.0,41.9717,42.036,41.9717,42.0279,63023.0
2019-01-22 11:40:00,52.33,52.4,52.3,52.4,55586.0,42.0279,42.0842,42.0039,42.0842,55586.0
2019-01-22 11:50:00,52.4,52.45,52.29,52.36,135243.0,42.0842,42.1243,41.9958,42.052,135243.0
2019-01-22 12:00:00,52.36,52.48,52.31,52.47,46232.0,42.052,42.1484,42.0119,42.1404,46232.0
2019-01-22 12:10:00,52.47,52.55,52.44,52.45,121058.0,42.1404,42.2046,42.1163,42.1243,121058.0
2019-01-22 12:20:00,52.46,52.46,52.39,52.42,126249.0,42.1324,42.1324,42.0761,42.1002,126249.0
2019-01-22 12:30:00,52.42,52.46,52.23,52.26,76033.0,42.1002,42.1324,41.9476,41.9717,76033.0
2019-01-22 12:40:00,52.25,52.25,52.18,52.24,28925.0,41.9637,41.9637,41.9075,41.9557,28925.0
2019-01-22 12:50:00,52.24,52.25,52.2,52.21,17060.0,41.9557,41.9637,41.9235,41.9316,17060.0
2019-01-22 13:00:00,52.21,52.21,52.11,52.11,34065.0,41.9316,41.9316,41.8513,41.8513,34065.0
2019-01-22 13:10:00,52.1,52.17,52.05,52.15,22035.0,41.8432,41.8994,41.8031,41.8834,22035.0
2019-01-22 13:20:00,52.15,52.3,52.14,52.28,34105.0,41.8834,42.0039,41.8754,41.9878,34105.0
2019-01-22 13:30:00,52.27,52.3,52.21,52.23,39046.0,41.9798,42.0039,41.9316,41.9476,39046.0
2019-01-22 13:40:00,52.23,52.25,52.2,52.24,22992.0,41.9476,41.9637,41.9235,41.9557,22992.0
2019-01-22 13:50:00,52.23,52.35,52.23,52.33,35932.0,41.9476,42.044,41.9476,42.0279,35932.0
2019-01-22 14:00:00,52.33,52.33,52.2,52.2,29237.0,42.0279,42.0279,41.9235,41.9235,29237.0
2019-01-22 14:10:00,52.21,52.24,52.15,52.17,34047.0,41.9316,41.9557,41.8834,41.8994,34047.0
2019-01-22 14:20:00,52.16,52.26,52.16,52.26,110553.0,41.8914,41.9717,41.8914,41.9717,110553.0
2019-01-22 14:30:00,52.25,52.37,52.23,52.37,124138.0,41.9637,42.0601,41.9476,42.0601,124138.0
2019-01-22 14:40:00,52.37,52.41,52.35,52.36,119827.0,42.0601,42.0922,42.044,42.052,119827.0
2019-01-22 14:50:00,52.35,52.54,52.35,52.53,106994.0,42.044,42.1966,42.044,42.1886,106994.0
2019-01-22 15:00:00,52.52,52.53,52.33,52.33,118707.0,42.1805,42.1886,42.0279,42.0279,118707.0
2019-01-22 15:10:00,52.34,52.43,52.3,52.42,72466.0,42.036,42.1083,42.0039,42.1002,72466.0
2019-01-22 15:20:00,52.42,52.49,52.41,52.48,50848.0,42.1002,42.1565,42.0922,42.1484,50848.0
2019-01-22 15:30:00,52.49,52.56,52.37,52.56,131831.0,42.1565,42.2127,42.0601,42.2127,131831.0
2019-01-22 15:40:00,52.57,52.62,52.45,52.49,150461.0,42.2207,42.2609,42.1243,42.1565,150461.0
2019-01-22 15:50:00,52.49,52.74,52.45,52.73,331171.0,42.1565,42.3572,42.1243,42.3492,331171.0
2019-01-23 09:30:00,52.64,53.08,52.64,53.03,68894.0,42.2769,42.6303,42.2769,42.5901,68894.0
2019-01-23 09:40:00,53.02,53.08,52.8,53.08,95983.0,42.5821,42.6303,42.4054,42.6303,95983.0
2019-01-23 09:50:00,53.08,53.18,53.0,53.15,59102.0,42.6303,42.7106,42.566,42.6865,59102.0
2019-01-23 10:00:00,53.14,53.15,52.97,52.98,56956.0,42.6785,42.6865,42.542,42.55,56956.0
2019-01-23 10:10:00,52.98,53.02,52.94,52.99,47351.0,42.55,42.5821,42.5179,42.558,47351.0
2019-01-23 10:20:00,52.99,53.0,52.78,52.78,29567.0,42.558,42.566,42.3894,42.3894,29567.0
2019-01-23 10:30:00,52.79,52.87,52.77,52.87,55255.0,42.3974,42.4616,42.3813,42.4616,55255.0
2019-01-23 10:40:00,52.86,52.95,52.83,52.93,41737.0,42.4536,42.5259,42.4295,42.5098,41737.0
2019-01-23 10:50:00,52.93,53.04,52.89,53.03,43843.0,42.5098,42.5982,42.4777,42.5901,43843.0
2019-01-23 11:00:00,53.04,53.13,53.01,53.13,35709.0,42.5982,42.6705,42.5741,42.6705,35709.0
2019-01-23 11:10:00,53.12,53.18,53.1,53.14,37882.0,42.6624,42.7106,42.6464,42.6785,37882.0
2019-01-23 11:20:00,53.13,53.2,53.12,53.2,34401.0,42.6705,42.7267,42.6624,42.7267,34401.0
2019-01-23 11:30:00,53.2,53.29,53.2,53.26,36555.0,42.7267,42.799,42.7267,42.7749,36555.0
2019-01-23 11:40:00,53.27,53.28,53.2,53.21,30366.0,42.7829,42.7909,42.7267,42.7347,30366.0
2019-01-23 11:50:00,53.21,53.26,53.19,53.22,41179.0,42.7347,42.7749,42.7186,42.7427,41179.0
2019-01-23 12:00:00,53.23,53.26,53.15,53.17,52299.0,42.7508,42.7749,42.6865,42.7026,52299.0
2019-01-23 12:10:00,53.17,53.21,53.14,53.19,43247.0,42.7026,42.7347,42.6785,42.7186,43247.0
2019-01-23 12:20:00,53.2,53.26,53.16,53.16,55644.0,42.7267,42.7749,42.6945,42.6945,55644.0
2019-01-23 12:30:00,53.16,53.21,53.1,53.14,51601.0,42.6945,42.7347,42.6464,42.6785,51601.0
2019-01-23 12:40:00,53.13,53.23,53.11,53.11,53313.0,42.6705,42.7508,42.6544,42.6544,53313.0
2019-01-23 12:50:00,53.1,53.12,53.04,53.09,48006.0,42.6464,42.6624,42.5982,42.6383,48006.0
2019-01-23 13:00:00,53.09,53.13,53.02,53.05,30371.0,42.6383,42.6705,42.5821,42.6062,30371.0
2019-01-23 13:10:00,53.04,53.07,53.0,53.05,25416.0,42.5982,42.6223,42.566,42.6062,25416.0
2019-01-23 13:20:00,53.05,53.05,53.0,53.0,20584.0,42.6062,42.6062,42.566,42.566,20584.0
2019-01-23 13:30:00,53.01,53.05,53.0,53.01,22719.0,42.5741,42.6062,42.566,42.5741,22719.0
2019-01-23 13:40:00,53.01,53.03,52.98,52.99,31195.0,42.5741,42.5901,42.55,42.558,31195.0
2019-01-23 13:50:00,52.99,53.05,52.99,53.02,27864.0,42.558,42.6062,42.558,42.5821,27864.0
2019-01-23 14:00:00,53.02,53.09,53.02,53.05,20235.0,42.5821,42.6383,42.5821,42.6062,20235.0
2019-01-23 14:10:00,53.05,53.08,52.98,52.99,31454.0,42.6062,42.6303,42.55,42.558,31454.0
2019-01-23 14:20:00,52.98,53.07,52.98,53.02,39848.0,42.55,42.6223,42.55,42.5821,39848.0
2019-01-23 14:30:00,53.01,53.01,52.9,52.92,45736.0,42.5741,42.5741,42.4857,42.5018,45736.0
2019-01-23 14:40:00,52.92,52.92,52.83,52.84,31575.0,42.5018,42.5018,42.4295,42.4375,31575.0
2019-01-23 14:50:00,52.85,52.9,52.83,52.85,39442.0,42.4456,42.4857,42.4295,42.4456,39442.0
2019-01-23 15:00:00,52.86,52.97,52.86,52.92,34182.0,42.4536,42.542,42.4536,42.5018,34182.0
2019-01-23 15:10:00,52.92,53.03,52.92,53.01,41713.0,42.5018,42.5901,42.5018,42.5741,41713.0
2019-01-23 15:20:00,53.01,53.14,53.01,53.14,161609.0,42.5741,42.6785,42.5741,42.6785,161609.0
2019-01-23 15:30:00,53.14,53.14,53.07,53.11,133643.0,42.6785,42.6785,42.6223,42.6544,133643.0
2019-01-23 15:40:00,53.11,53.2,53.11,53.17,113592.0,42.6544,42.7267,42.6544,42.7026,113592.0
2019-01-23 15:50:00,53.18,53.38,53.12,53.33,419398.0,42.7106,42.8712,42.6624,42.8311,419398.0
2019-01-24 09:30:00,53.28,53.28,52.73,52.86,89639.0,42.7909,42.7909,42.3492,42.4536,89639.0
2019-01-24 09:40:00,52.89,53.02,52.78,53.0,59682.0,42.4777,42.5821,42.3894,42.566,59682.0
2019-01-24 09:50:00,53.0,53.06,52.87,52.91,65719.0,42.566,42.6142,42.4616,42.4938,65719.0
2019-01-24 10:00:00,52.91,52.92,52.78,52.85,41026.0,42.4938,42.5018,42.3894,42.4456,41026.0
2019-01-24 10:10:00,52.85,52.95,52.84,52.93,30829.0,42.4456,42.5259,42.4375,42.5098,30829.0
2019-01-24 10:20:00,52.93,53.02,52.86,53.02,74781.0,42.5098,42.5821,42.4536,42.5821,74781.0
2019-01-24 10:30:00,53.03,53.05,52.97,53.02,40562.0,42.5901,42.6062,42.542,42.5821,40562.0
2019-01-24 10:40:00,53.02,53.21,53.02,53.21,30051.0,42.5821,42.7347,42.5821,42.7347,30051.0
2019-01-24 10:50:00,53.2,53.2,53.05,53.08,51314.0,42.7267,42.7267,42.6062,42.6303,51314.0
2019-01-24 11:00:00,53.09,53.12,53.05,53.11,40255.0,42.6383,42.6624,42.6062,42.6544,40255.0
2019-01-24 11:10:00,53.11,53.13,53.03,53.05,29880.0,42.6544,42.6705,42.5901,42.6062,29880.0
2019-01-24 11:20:00,53.05,53.05,52.89,52.91,30361.0,42.6062,42.6062,42.4777,42.4938,30361.0
2019-01-24 11:30:00,52.9,52.9,52.82,52.89,25809.0,42.4857,42.4857,42.4215,42.4777,25809.0
2019-01-24 11:40:00,52.89,52.93,52.89,52.9,18156.0,42.4777,42.5098,42.4777,42.4857,18156.0
2019-01-24 11:50:00,52.89,52.95,52.87,52.95,27241.0,42.4777,42.5259,42.4616,42.5259,27241.0
2019-01-24 12:00:00,52.95,52.97,52.91,52.92,27179.0,42.5259,42.542,42.4938,42.5018,27179.0
2019-01-24 12:10:00,52.91,52.92,52.85,52.87,19760.0,42.4938,42.5018,42.4456,42.4616,19760.0
2019-01-24 12:20:00,52.87,52.88,52.85,52.88,16900.0,42.4616,42.4697,42.4456,42.4697,16900.0
2019-01-24 12:30:00,52.87,53.04,52.87,53.03,34527.0,42.4616,42.5982,42.4616,42.5901,34527.0
2019-01-24 12:40:00,53.04,53.04,53.01,53.02,34840.0,42.5982,42.5982,42.5741,42.5821,34840.0
2019-01-24 12:50:00,53.01,53.05,52.99,53.01,30115.0,42.5741,42.6062,42.558,42.5741,30115.0
2019-01-24 13:00:00,53.01,53.05,52.96,52.97,18834.0,42.5741,42.6062,42.5339,42.542,18834.0
2019-01-24 13:10:00,52.96,52.97,52.9,52.97,31253.0,42.5339,42.542,42.4857,42.542,31253.0
2019-01-24 13:20:00,52.96,53.02,52.95,52.98,38756.0,42.5339,42.5821,42.5259,42.55,38756.0
2019-01-24 13:30:00,52.98,53.02,52.95,52.95,35564.0,42.55,42.5821,42.5259,42.5259,35564.0
2019-01-24 13:40:00,52.96,53.06,52.89,53.0,99917.0,42.5339,42.6142,42.4777,42.566,99917.0
2019-01-24 13:50:00,53.0,53.02,52.91,52.97,18334.0,42.566,42.5821,42.4938,42.542,18334.0
2019-01-24 14:00:00,52.98,53.07,52.96,53.04,33894.0,42.55,42.6223,42.5339,42.5982,33894.0
2019-01-24 14:10:00,53.04,53.09,53.01,53.02,28135.0,42.5982,42.6383,42.5741,42.5821,28135.0
2019-01-24 14:20:00,53.02,53.04,52.97,53.0,15950.0,42.5821,42.5982,42.542,42.566,15950.0
2019-01-24 14:30:00,53.0,53.07,52.99,53.05,16597.0,42.566,42.6223,42.558,42.6062,16597.0
2019-01-24 14:40:00,53.05,53.06,52.99,53.01,32522.0,42.6062,42.6142,42.558,42.5741,32522.0
2019-01-24 14:50:00,53.02,53.02,52.92,52.93,44535.0,42.5821,42.5821,42.5018,42.5098,44535.0
2019-01-24 15:00:00,52.92,52.94,52.89,52.91,60740.0,42.5018,42.5179,42.4777,42.4938,60740.0
2019-01-24 15:10:00,52.91,53.13,52.9,53.09,74213.0,42.4938,42.6705,42.4857,42.6383,74213.0
2019-01-24 15:20:00,53.09,53.17,53.06,53.11,61720.0,42.6383,42.7026,42.6142,42.6544,61720.0
2019-01-24 15:30:00,53.11,53.22,53.08,53.16,95104.0,42.6544,42.7427,42.6303,42.6945,95104.0
2019-01-24 15:40:00,53.16,53.19,53.07,53.19,78991.0,42.6945,42.7186,42.6223,42.7186,78991.0
2019-01-24 15:50:00,53.18,53.27,53.15,53.24,205355.0,42.7106,42.7829,42.6865,42.7588,205355.0
2019-01-25 09:30:00,53.0,53.34,52.92,53.03,50051.0,42.566,42.8391,42.5018,42.5901,50051.0
2019-01-25 09:40:00,53.06,53.11,52.96,53.0,24422.0,42.6142,42.6544,42.5339,42.566,24422.0
2019-01-25 09:50:00,53.0,53.06,52.93,52.99,75362.0,42.566,42.6142,42.5098,42.558,75362.0
2019-01-25 10:00:00,52.97,52.97,52.79,52.8,34295.0,42.542,42.542,42.3974,42.4054,34295.0
2019-01-25 10:10:00,52.81,52.9,52.78,52.87,35552.0,42.4135,42.4857,42.3894,42.4616,35552.0
2019-01-25 10:20:00,52.86,52.95,52.84,52.92,29311.0,42.4536,42.5259,42.4375,42.5018,29311.0
2019-01-25 10:30:00,52.91,52.92,52.84,52.91,28844.0,42.4938,42.5018,42.4375,42.4938,28844.0
2019-01-25 10:40:00,52.91,52.93,52.86,52.9,27281.0,42.4938,42.5098,42.4536,42.4857,27281.0
2019-01-25 10:50:00,52.91,52.95,52.91,52.94,31332.0,42.4938,42.5259,42.4938,42.5179,31332.0
2019-01-25 11:00:00,52.94,52.95,52.79,52.8,57528.0,42.5179,42.5259,42.3974,42.4054,57528.0
2019-01-25 11:10:00,52.8,52.92,52.77,52.91,53922.0,42.4054,42.5018,42.3813,42.4938,53922.0
2019-01-25 11:20:00,52.92,53.04,52.9,53.01,66710.0,42.5018,42.5982,42.4857,42.5741,66710.0
2019-01-25 11:30:00,53.01,53.02,52.83,52.86,69118.0,42.5741,42.5821,42.4295,42.4536,69118.0
2019-01-25 11:40:00,52.88,52.94,52.85,52.93,88864.0,42.4697,42.5179,42.4456,42.5098,88864.0
2019-01-25 11:50:00,52.93,52.96,52.88,52.9,70746.0,42.5098,42.5339,42.4697,42.4857,70746.0
2019-01-25 12:00:00,52.91,53.05,52.89,52.97,109875.0,42.4938,42.6062,42.4777,42.542,109875.0
2019-01-25 12:10:00,52.97,52.97,52.88,52.88,68971.0,42.542,42.542,42.4697,42.4697,68971.0
2019-01-25 12:20:00,52.88,52.94,52.87,52.9,56911.0,42.4697,42.5179,42.4616,42.4857,56911.0
2019-01-25 12:30:00,52.91,52.94,52.82,52.86,50322.0,42.4938,42.5179,42.4215,42.4536,50322.0
2019-01-25 12:40:00,52.86,52.89,52.72,52.75,75423.0,42.4536,42.4777,42.3412,42.3653,75423.0
2019-01-25 12:50:00,52.75,52.83,52.69,52.72,44551.0,42.3653,42.4295,42.3171,42.3412,44551.0
2019-01-25 13:00:00,52.72,52.73,52.59,52.73,54175.0,42.3412,42.3492,42.2368,42.3492,54175.0
2019-01-25 13:10:00,52.73,52.8,52.67,52.75,46781.0,42.3492,42.4054,42.301,42.3653,46781.0
2019-01-25 13:20:00,52.75,52.81,52.71,52.76,67312.0,42.3653,42.4135,42.3331,42.3733,67312.0
2019-01-25 13:30:00,52.75,52.76,52.69,52.73,37085.0,42.3653,42.3733,42.3171,42.3492,37085.0
2019-01-25 13:40:00,52.74,52.81,52.74,52.78,38833.0,42.3572,42.4135,42.3572,42.3894,38833.0
2019-01-25 13:50:00,52.78,52.78,52.71,52.75,33463.0,42.3894,42.3894,42.3331,42.3653,33463.0
2019-01-25 14:00:00,52.75,52.78,52.72,52.77,40319.0,42.3653,42.3894,42.3412,42.3813,40319.0
2019-01-25 14:10:00,52.76,52.8,52.74,52.79,36038.0,42.3733,42.4054,42.3572,42.3974,36038.0
2019-01-25 14:20:00,52.79,52.9,52.79,52.85,42188.0,42.3974,42.4857,42.3974,42.4456,42188.0
2019-01-25 14:30:00,52.84,52.84,52.76,52.79,53908.0,42.4375,42.4375,42.3733,42.3974,53908.0
2019-01-25 14:40:00,52.79,52.79,52.7,52.73,35936.0,42.3974,42.3974,42.3251,42.3492,35936.0
2019-01-25 14:50:00,52.73,52.79,52.71,52.74,45043.0,42.3492,42.3974,42.3331,42.3572,45043.0
2019-01-25 15:00:00,52.74,52.81,52.71,52.8,53432.0,42.3572,42.4135,42.3331,42.4054,53432.0
2019-01-25 15:10:00,52.8,52.83,52.75,52.8,35742.0,42.4054,42.4295,42.3653,42.4054,35742.0
2019-01-25 15:20:00,52.81,52.83,52.61,52.65,58071.0,42.4135,42.4295,42.2528,42.285,58071.0
2019-01-25 15:30:00,52.66,52.69,52.59,52.63,66407.0,42.293,42.3171,42.2368,42.2689,66407.0
2019-01-25 15:40:00,52.63,52.74,52.63,52.71,78618.0,42.2689,42.3572,42.2689,42.3331,78618.0
2019-01-25 15:50:00,52.71,52.71,52.6,52.64,170476.0,42.3331,42.3331,42.2448,42.2769,170476.0
2019-01-28 09:30:00,52.64,52.93,52.56,52.77,77200.0,42.2769,42.5098,42.2127,42.3813,77200.0
2019-01-28 09:40:00,52.72,52.89,52.72,52.79,43086.0,42.3412,42.4777,42.3412,42.3974,43086.0
2019-01-28 09:50:00,52.78,52.78,52.57,52.58,31948.0,42.3894,42.3894,42.2207,42.2287,31948.0
2019-01-28 10:00:00,52.58,52.71,52.58,52.66,61318.0,42.2287,42.3331,42.2287,42.293,61318.0
2019-01-28 10:10:00,52.66,52.66,52.46,52.55,50359.0,42.293,42.293,42.1324,42.2046,50359.0
2019-01-28 10:20:00,52.55,52.6,52.5,52.56,31339.0,42.2046,42.2448,42.1645,42.2127,31339.0
2019-01-28 10:30:00,52.57,52.57,52.41,52.41,34476.0,42.2207,42.2207,42.0922,42.0922,34476.0
2019-01-28 10:40:00,52.39,52.42,52.32,52.33,36935.0,42.0761,42.1002,42.0199,42.0279,36935.0
2019-01-28 10:50:00,52.33,52.33,52.17,52.21,47206.0,42.0279,42.0279,41.8994,41.9316,47206.0
2019-01-28 11:00:00,52.19,52.26,52.08,52.17,74428.0,41.9155,41.9717,41.8272,41.8994,74428.0
2019-01-28 11:10:00,52.18,52.24,52.13,52.15,38820.0,41.9075,41.9557,41.8673,41.8834,38820.0
2019-01-28 11:20:00,52.15,52.32,52.15,52.32,39240.0,41.8834,42.0199,41.8834,42.0199,39240.0
2019-01-28 11:30:00,52.31,52.32,52.22,52.3,31562.0,42.0119,42.0199,41.9396,42.0039,31562.0
2019-01-28 11:40:00,52.3,52.34,52.22,52.23,71108.0,42.0039,42.036,41.9396,41.9476,71108.0
2019-01-28 11:50:00,52.23,52.29,52.17,52.24,41255.0,41.9476,41.9958,41.8994,41.9557,41255.0
2019-01-28 12:00:00,52.25,52.33,52.22,52.32,42276.0,41.9637,42.0279,41.9396,42.0199,42276.0
2019-01-28 12:10:00,52.33,52.33,52.25,52.31,29017.0,42.0279,42.0279,41.9637,42.0119,29017.0
2019-01-28 12:20:00,52.31,52.36,52.27,52.31,48726.0,42.0119,42.052,41.9798,42.0119,48726.0
2019-01-28 12:30:00,52.31,52.32,52.27,52.29,19210.0,42.0119,42.0199,41.9798,41.9958,19210.0
2019-01-28 12:40:00,52.3,52.33,52.26,52.33,17781.0,42.0039,42.0279,41.9717,42.0279,17781.0
2019-01-28 12:50:00,52.32,52.37,52.31,52.34,29840.0,42.0199,42.0601,42.0119,42.036,29840.0
2019-01-28 13:00:00,52.35,52.42,52.32,52.33,46382.0,42.044,42.1002,42.0199,42.0279,46382.0
2019-01-28 13:10:00,52.33,52.38,52.31,52.32,21465.0,42.0279,42.0681,42.0119,42.0199,21465.0
2019-01-28 13:20:00,52.31,52.35,52.29,52.32,21042.0,42.0119,42.044,41.9958,42.0199,21042.0
2019-01-28 13:30:00,52.32,52.34,52.29,52.34,43216.0,42.0199,42.036,41.9958,42.036,43216.0
2019-01-28 13:40:00,52.35,52.39,52.33,52.38,25887.0,42.044,42.0761,42.0279,42.0681,25887.0
2019-01-28 13:50:00,52.37,52.38,52.33,52.34,29098.0,42.0601,42.0681,42.0279,42.036,29098.0
2019-01-28 14:00:00,52.35,52.37,52.29,52.3,17158.0,42.044,42.0601,41.9958,42.0039,17158.0
2019-01-28 14:10:00,52.29,52.34,52.26,52.33,51098.0,41.9958,42.036,41.9717,42.0279,51098.0
2019-01-28 14:20:00,52.33,52.33,52.25,52.26,22589.0,42.0279,42.0279,41.9637,41.9717,22589.0
2019-01-28 14:30:00,52.27,52.29,52.25,52.27,14668.0,41.9798,41.9958,41.9637,41.9798,14668.0
2019-01-28 14:40:00,52.27,52.36,52.26,52.36,32944.0,41.9798,42.052,41.9717,42.052,32944.0
2019-01-28 14:50:00,52.37,52.39,52.34,52.38,43770.0,42.0601,42.0761,42.036,42.0681,43770.0
2019-01-28 15:00:00,52.38,52.38,52.24,52.3,40269.0,42.0681,42.0681,41.9557,42.0039,40269.0
2019-01-28 15:10:00,52.3,52.35,52.28,52.29,31860.0,42.0039,42.044,41.9878,41.9958,31860.0
2019-01-28 15:20:00,52.3,52.34,52.29,52.31,32346.0,42.0039,42.036,41.9958,42.0119,32346.0
2019-01-28 15:30:00,52.3,52.32,52.28,52.3,39143.0,42.0039,42.0199,41.9878,42.0039,39143.0
2019-01-28 15:40:00,52.3,52.33,52.22,52.32,84569.0,42.0039,42.0279,41.9396,42.0199,84569.0
2019-01-28 15:50:00,52.32,52.42,52.28,52.4,276864.0,42.0199,42.1002,41.9878,42.0842,276864.0
2019-01-29 09:30:00,52.58,52.87,52.52,52.71,37967.0,42.2287,42.4616,42.1805,42.3331,37967.0
2019-01-29 09:40:00,52.71,52.86,52.64,52.86,77200.0,42.3331,42.4536,42.2769,42.4536,77200.0
2019-01-29 09:50:00,52.85,52.91,52.72,52.81,52086.0,42.4456,42.4938,42.3412,42.4135,52086.0
2019-01-29 10:00:00,52.8,52.8,52.63,52.64,74249.0,42.4054,42.4054,42.2689,42.2769,74249.0
2019-01-29 10:10:00,52.63,52.66,52.52,52.55,76614.0,42.2689,42.293,42.1805,42.2046,76614.0
2019-01-29 10:20:00,52.55,52.55,52.47,52.48,31795.0,42.2046,42.2046,42.1404,42.1484,31795.0
2019-01-29 10:30:00,52.49,52.59,52.45,52.59,31177.0,42.1565,42.2368,42.1243,42.2368,31177.0
2019-01-29 10:40:00,52.59,52.7,52.58,52.66,51142.0,42.2368,42.3251,42.2287,42.293,51142.0
2019-01-29 10:50:00,52.66,52.66,52.6,52.65,26834.0,42.293,42.293,42.2448,42.285,26834.0
2019-01-29 11:00:00,52.65,52.66,52.59,52.63,21346.0,42.285,42.293,42.2368,42.2689,21346.0
2019-01-29 11:10:00,52.62,52.7,52.61,52.7,18789.0,42.2609,42.3251,42.2528,42.3251,18789.0
2019-01-29 11:20:00,52.69,52.75,52.65,52.69,32539.0,42.3171,42.3653,42.285,42.3171,32539.0
2019-01-29 11:30:00,52.69,52.72,52.66,52.67,27721.0,42.3171,42.3412,42.293,42.301,27721.0
2019-01-29 11:40:00,52.66,52.73,52.63,52.72,25529.0,42.293,42.3492,42.2689,42.3412,25529.0
2019-01-29 11:50:00,52.71,52.73,52.65,52.69,25802.0,42.3331,42.3492,42.285,42.3171,25802.0
2019-01-29 12:00:00,52.7,52.78,52.69,52.76,34016.0,42.3251,42.3894,42.3171,42.3733,34016.0
2019-01-29 12:10:00,52.76,52.83,52.75,52.82,35352.0,42.3733,42.4295,42.3653,42.4215,35352.0
2019-01-29 12:20:00,52.82,52.83,52.74,52.8,44476.0,42.4215,42.4295,42.3572,42.4054,44476.0
2019-01-29 12:30:00,52.8,52.81,52.77,52.8,30211.0,42.4054,42.4135,42.3813,42.4054,30211.0
2019-01-29 12:40:00,52.81,52.85,52.77,52.77,26109.0,42.4135,42.4456,42.3813,42.3813,26109.0
2019-01-29 12:50:00,52.77,52.78,52.7,52.72,34955.0,42.3813,42.3894,42.3251,42.3412,34955.0
2019-01-29 13:00:00,52.73,52.74,52.68,52.74,41353.0,42.3492,42.3572,42.309,42.3572,41353.0
2019-01-29 13:10:00,52.74,52.75,52.71,52.75,32437.0,42.3572,42.3653,42.3331,42.3653,32437.0
2019-01-29 13:20:00,52.75,52.76,52.71,52.73,32028.0,42.3653,42.3733,42.3331,42.3492,32028.0
2019-01-29 13:30:00,52.73,52.74,52.68,52.69,34780.0,42.3492,42.3572,42.309,42.3171,34780.0
2019-01-29 13:40:00,52.7,52.72,52.66,52.72,28068.0,42.3251,42.3412,42.293,42.3412,28068.0
2019-01-29 13:50:00,52.72,52.76,52.71,52.73,32470.0,42.3412,42.3733,42.3331,42.3492,32470.0
2019-01-29 14:00:00,52.72,52.81,52.72,52.79,46149.0,42.3412,42.4135,42.3412,42.3974,46149.0
2019-01-29 14:10:00,52.78,52.81,52.76,52.78,31069.0,42.3894,42.4135,42.3733,42.3894,31069.0
2019-01-29 14:20:00,52.77,52.78,52.63,52.67,47743.0,42.3813,42.3894,42.2689,42.301,47743.0
2019-01-29 14:30:00,52.66,52.74,52.64,52.7,32195.0,42.293,42.3572,42.2769,42.3251,32195.0
2019-01-29 14:40:00,52.7,52.7,52.64,52.66,33268.0,42.3251,42.3251,42.2769,42.293,33268.0
2019-01-29 14:50:00,52.66,52.75,52.66,52.74,50003.0,42.293,42.3653,42.293,42.3572,50003.0
2019-01-29 15:00:00,52.73,52.75,52.69,52.7,46948.0,42.3492,42.3653,42.3171,42.3251,46948.0
2019-01-29 15:10:00,52.71,52.73,52.69,52.73,26222.0,42.3331,42.3492,42.3171,42.3492,26222.0
2019-01-29 15:20:00,52.72,52.75,52.7,52.73,71172.0,42.3412,42.3653,42.3251,42.3492,71172.0
2019-01-29 15:30:00,52.73,52.75,52.7,52.75,78057.0,42.3492,42.3653,42.3251,42.3653,78057.0
2019-01-29 15:40:00,52.75,52.76,52.69,52.7,134647.0,42.3653,42.3733,42.3171,42.3251,134647.0
2019-01-29 15:50:00,52.7,52.79,52.65,52.76,179777.0,42.3251,42.3974,42.285,42.3733,179777.0
2019-01-30 09:30:00,52.5,52.8,52.5,52.57,46608.0,42.1645,42.4054,42.1645,42.2207,46608.0
2019-01-30 09:40:00,52.55,52.89,52.52,52.87,58940.0,42.2046,42.4777,42.1805,42.4616,58940.0
2019-01-30 09:50:00,52.88,53.14,52.83,53.12,97071.0,42.4697,42.6785,42.4295,42.6624,97071.0
2019-01-30 10:00:00,53.1,53.17,53.02,53.11,47913.0,42.6464,42.7026,42.5821,42.6544,47913.0
2019-01-30 10:10:00,53.11,53.21,53.09,53.15,35590.0,42.6544,42.7347,42.6383,42.6865,35590.0
2019-01-30 10:20:00,53.15,53.17,53.03,53.16,68965.0,42.6865,42.7026,42.5901,42.6945,68965.0
2019-01-30 10:30:00,53.15,53.15,53.01,53.07,31628.0,42.6865,42.6865,42.5741,42.6223,31628.0
2019-01-30 10:40:00,53.07,53.13,53.06,53.09,31192.0,42.6223,42.6705,42.6142,42.6383,31192.0
2019-01-30 10:50:00,53.09,53.11,53.01,53.03,33163.0,42.6383,42.6544,42.5741,42.5901,33163.0
2019-01-30 11:00:00,53.03,53.08,53.0,53.02,31460.0,42.5901,42.6303,42.566,42.5821,31460.0
2019-01-30 11:10:00,53.02,53.04,52.99,53.02,24379.0,42.5821,42.5982,42.558,42.5821,24379.0
2019-01-30 11:20:00,53.02,53.04,52.99,53.03,33707.0,42.5821,42.5982,42.558,42.5901,33707.0
2019-01-30 11:30:00,53.03,53.06,53.0,53.04,27238.0,42.5901,42.6142,42.566,42.5982,27238.0
2019-01-30 11:40:00,53.04,53.06,52.99,53.03,34252.0,42.5982,42.6142,42.558,42.5901,34252.0
2019-01-30 11:50:00,53.03,53.13,53.03,53.05,26042.0,42.5901,42.6705,42.5901,42.6062,26042.0
2019-01-30 12:00:00,53.04,53.09,53.03,53.09,20797.0,42.5982,42.6383,42.5901,42.6383,20797.0
2019-01-30 12:10:00,53.08,53.1,53.05,53.08,21746.0,42.6303,42.6464,42.6062,42.6303,21746.0
2019-01-30 12:20:00,53.07,53.11,53.01,53.01,30029.0,42.6223,42.6544,42.5741,42.5741,30029.0
2019-01-30 12:30:00,53.01,53.08,53.0,53.05,35879.0,42.5741,42.6303,42.566,42.6062,35879.0
2019-01-30 12:40:00,53.04,53.08,53.0,53.05,32982.0,42.5982,42.6303,42.566,42.6062,32982.0
2019-01-30 12:50:00,53.05,53.05,53.0,53.0,35922.0,42.6062,42.6062,42.566,42.566,35922.0
2019-01-30 13:00:00,53.0,53.03,53.0,53.0,44345.0,42.566,42.5901,42.566,42.566,44345.0
2019-01-30 13:10:00,53.0,53.02,52.93,52.95,44218.0,42.566,42.5821,42.5098,42.5259,44218.0
2019-01-30 13:20:00,52.95,52.97,52.91,52.95,24079.0,42.5259,42.542,42.4938,42.5259,24079.0
2019-01-30 13:30:00,52.96,52.98,52.87,52.92,28320.0,42.5339,42.55,42.4616,42.5018,28320.0
2019-01-30 13:40:00,52.92,52.92,52.82,52.85,12852.0,42.5018,42.5018,42.4215,42.4456,12852.0
2019-01-30 13:50:00,52.85,52.89,52.82,52.82,16503.0,42.4456,42.4777,42.4215,42.4215,16503.0
2019-01-30 14:00:00,52.83,53.18,52.82,53.11,58432.0,42.4295,42.7106,42.4215,42.6544,58432.0
2019-01-30 14:10:00,53.11,53.34,53.1,53.31,73411.0,42.6544,42.8391,42.6464,42.815,73411.0
2019-01-30 14:20:00,53.31,53.42,53.3,53.3,62744.0,42.815,42.9034,42.807,42.807,62744.0
2019-01-30 14:30:00,53.31,53.35,53.26,53.33,36022.0,42.815,42.8471,42.7749,42.8311,36022.0
2019-01-30 14:40:00,53.33,53.36,53.26,53.36,45656.0,42.8311,42.8552,42.7749,42.8552,45656.0
2019-01-30 14:50:00,53.36,53.46,53.29,53.46,43409.0,42.8552,42.9355,42.799,42.9355,43409.0
2019-01-30 15:00:00,53.46,53.48,53.34,53.35,41466.0,42.9355,42.9516,42.8391,42.8471,41466.0
2019-01-30 15:10:00,53.35,53.4,53.29,53.4,51653.0,42.8471,42.8873,42.799,42.8873,51653.0
2019-01-30 15:20:00,53.4,53.41,53.29,53.32,44242.0,42.8873,42.8953,42.799,42.8231,44242.0
2019-01-30 15:30:00,53.31,53.32,53.2,53.28,86395.0,42.815,42.8231,42.7267,42.7909,86395.0
2019-01-30 15:40:00,53.28,53.38,53.24,53.37,121565.0,42.7909,42.8712,42.7588,42.8632,121565.0
2019-01-30 15:50:00,53.37,53.38,53.22,53.26,263565.0,42.8632,42.8712,42.7427,42.7749,263565.0
2019-01-31 09:30:00,53.18,53.33,52.93,53.28,41673.0,42.7106,42.8311,42.5098,42.7909,41673.0
2019-01-31 09:40:00,53.3,53.4,53.25,53.34,55801.0,42.807,42.8873,42.7668,42.8391,55801.0
2019-01-31 09:50:00,53.33,53.42,53.3,53.36,46145.0,42.8311,42.9034,42.807,42.8552,46145.0
2019-01-31 10:00:00,53.36,53.57,53.34,53.55,59562.0,42.8552,43.0238,42.8391,43.0078,59562.0
2019-01-31 10:10:00,53.54,53.63,53.53,53.57,75146.0,42.9997,43.072,42.9917,43.0238,75146.0
2019-01-31 10:20:00,53.57,53.71,53.51,53.7,65870.0,43.0238,43.1363,42.9756,43.1282,65870.0
2019-01-31 10:30:00,53.71,53.77,53.68,53.77,42146.0,43.1363,43.1845,43.1122,43.1845,42146.0
2019-01-31 10:40:00,53.77,53.83,53.72,53.75,33633.0,43.1845,43.2326,43.1443,43.1684,33633.0
2019-01-31 10:50:00,53.75,53.78,53.72,53.75,30804.0,43.1684,43.1925,43.1443,43.1684,30804.0
2019-01-31 11:00:00,53.75,53.94,53.75,53.93,39608.0,43.1684,43.321,43.1684,43.313,39608.0
2019-01-31 11:10:00,53.94,54.06,53.93,54.05,73210.0,43.321,43.4174,43.313,43.4093,73210.0
2019-01-31 11:20:00,54.05,54.13,54.03,54.07,49919.0,43.4093,43.4736,43.3933,43.4254,49919.0
2019-01-31 11:30:00,54.07,54.09,53.96,53.98,28518.0,43.4254,43.4415,43.3371,43.3531,28518.0
2019-01-31 11:40:00,53.98,54.06,53.97,54.06,28642.0,43.3531,43.4174,43.3451,43.4174,28642.0
2019-01-31 11:50:00,54.07,54.21,54.07,54.21,30735.0,43.4254,43.5378,43.4254,43.5378,30735.0
2019-01-31 12:00:00,54.22,54.23,54.13,54.19,61583.0,43.5459,43.5539,43.4736,43.5218,61583.0
2019-01-31 12:10:00,54.18,54.21,54.14,54.18,24348.0,43.5137,43.5378,43.4816,43.5137,24348.0
2019-01-31 12:20:00,54.19,54.2,54.11,54.11,26472.0,43.5218,43.5298,43.4575,43.4575,26472.0
2019-01-31 12:30:00,54.12,54.13,54.04,54.07,41605.0,43.4656,43.4736,43.4013,43.4254,41605.0
2019-01-31 12:40:00,54.08,54.08,53.97,53.98,51693.0,43.4334,43.4334,43.3451,43.3531,51693.0
2019-01-31 12:50:00,53.98,54.04,53.96,54.0,28904.0,43.3531,43.4013,43.3371,43.3692,28904.0
2019-01-31 13:00:00,54.0,54.09,53.99,54.07,37061.0,43.3692,43.4415,43.3611,43.4254,37061.0
2019-01-31 13:10:00,54.07,54.07,53.99,54.0,26390.0,43.4254,43.4254,43.3611,43.3692,26390.0
2019-01-31 13:20:00,53.99,54.02,53.96,53.98,36172.0,43.3611,43.3852,43.3371,43.3531,36172.0
2019-01-31 13:30:00,53.98,54.05,53.97,54.05,23970.0,43.3531,43.4093,43.3451,43.4093,23970.0
2019-01-31 13:40:00,54.05,54.12,54.03,54.12,44848.0,43.4093,43.4656,43.3933,43.4656,44848.0
2019-01-31 13:50:00,54.12,54.17,54.11,54.15,28138.0,43.4656,43.5057,43.4575,43.4897,28138.0
2019-01-31 14:00:00,54.16,54.17,54.1,54.14,28122.0,43.4977,43.5057,43.4495,43.4816,28122.0
2019-01-31 14:10:00,54.14,54.16,54.09,54.15,27903.0,43.4816,43.4977,43.4415,43.4897,27903.0
2019-01-31 14:20:00,54.14,54.2,54.14,54.2,35925.0,43.4816,43.5298,43.4816,43.5298,35925.0
2019-01-31 14:30:00,54.2,54.2,54.1,54.16,26311.0,43.5298,43.5298,43.4495,43.4977,26311.0
2019-01-31 14:40:00,54.16,54.21,54.16,54.2,16250.0,43.4977,43.5378,43.4977,43.5298,16250.0
2019-01-31 14:50:00,54.2,54.24,54.19,54.2,32636.0,43.5298,43.5619,43.5218,43.5298,32636.0
2019-01-31 15:00:00,54.21,54.21,54.11,54.13,34680.0,43.5378,43.5378,43.4575,43.4736,34680.0
2019-01-31 15:10:00,54.13,54.16,54.11,54.16,60624.0,43.4736,43.4977,43.4575,43.4977,60624.0
2019-01-31 15:20:00,54.16,54.31,54.16,54.3,115508.0,43.4977,43.6182,43.4977,43.6101,115508.0
2019-01-31 15:30:00,54.3,54.37,54.25,54.37,110936.0,43.6101,43.6663,43.57,43.6663,110936.0
2019-01-31 15:40:00,54.36,54.48,54.36,54.45,163723.0,43.6583,43.7547,43.6583,43.7306,163723.0
2019-01-31 15:50:00,54.46,54.68,54.42,54.53,458294.0,43.7386,43.9153,43.7065,43.7948,458294.0
2019-02-01 09:30:00,54.49,54.51,54.12,54.3,78550.0,43.7627,43.7788,43.4656,43.6101,78550.0
2019-02-01 09:40:00,54.31,54.55,54.24,54.3,40093.0,43.6182,43.8109,43.5619,43.6101,40093.0
2019-02-01 09:50:00,54.31,54.36,54.21,54.32,66314.0,43.6182,43.6583,43.5378,43.6262,66314.0
2019-02-01 10:00:00,54.32,54.54,54.13,54.53,97177.0,43.6262,43.8029,43.4736,43.7948,97177.0
2019-02-01 10:10:00,54.54,54.58,54.49,54.54,48056.0,43.8029,43.835,43.7627,43.8029,48056.0
2019-02-01 10:20:00,54.54,54.63,54.53,54.59,51512.0,43.8029,43.8752,43.7948,43.843,51512.0
2019-02-01 10:30:00,54.59,54.59,54.38,54.38,48965.0,43.843,43.843,43.6744,43.6744,48965.0
2019-02-01 10:40:00,54.39,54.48,54.39,54.45,33240.0,43.6824,43.7547,43.6824,43.7306,33240.0
2019-02-01 10:50:00,54.45,54.47,54.27,54.28,43405.0,43.7306,43.7467,43.586,43.5941,43405.0
2019-02-01 11:00:00,54.27,54.29,54.16,54.25,106914.0,43.586,43.6021,43.4977,43.57,106914.0
2019-02-01 11:10:00,54.25,54.27,54.08,54.18,74273.0,43.57,43.586,43.4334,43.5137,74273.0
2019-02-01 11:20:00,54.18,54.23,54.05,54.06,40422.0,43.5137,43.5539,43.4093,43.4174,40422.0
2019-02-01 11:30:00,54.07,54.13,54.05,54.12,38878.0,43.4254,43.4736,43.4093,43.4656,38878.0
2019-02-01 11:40:00,54.12,54.35,54.11,54.35,39148.0,43.4656,43.6503,43.4575,43.6503,39148.0
2019-02-01 11:50:00,54.34,54.44,54.33,54.34,32276.0,43.6422,43.7226,43.6342,43.6422,32276.0
2019-02-01 12:00:00,54.33,54.33,54.24,54.3,30006.0,43.6342,43.6342,43.5619,43.6101,30006.0
2019-02-01 12:10:00,54.3,54.34,54.26,54.28,31109.0,43.6101,43.6422,43.578,43.5941,31109.0
2019-02-01 12:20:00,54.29,54.29,54.17,54.19,22129.0,43.6021,43.6021,43.5057,43.5218,22129.0
2019-02-01 12:30:00,54.17,54.21,54.16,54.16,26078.0,43.5057,43.5378,43.4977,43.4977,26078.0
2019-02-01 12:40:00,54.15,54.3,54.15,54.29,42145.0,43.4897,43.6101,43.4897,43.6021,42145.0
2019-02-01 12:50:00,54.29,54.38,54.25,54.25,25940.0,43.6021,43.6744,43.57,43.57,25940.0
2019-02-01 13:00:00,54.24,54.25,54.19,54.2,20683.0,43.5619,43.57,43.5218,43.5298,20683.0
2019-02-01 13:10:00,54.21,54.22,54.1,54.13,23106.0,43.5378,43.5459,43.4495,43.4736,23106.0
2019-02-01 13:20:00,54.13,54.32,54.12,54.31,59981.0,43.4736,43.6262,43.4656,43.6182,59981.0
2019-02-01 13:30:00,54.32,54.34,54.23,54.27,37479.0,43.6262,43.6422,43.5539,43.586,37479.0
2019-02-01 13:40:00,54.28,54.29,54.2,54.26,37315.0,43.5941,43.6021,43.5298,43.578,37315.0
2019-02-01 13:50:00,54.25,54.31,54.25,54.28,42114.0,43.57,43.6182,43.57,43.5941,42114.0
2019-02-01 14:00:00,54.28,54.28,54.18,54.23,38328.0,43.5941,43.5941,43.5137,43.5539,38328.0
2019-02-01 14:10:00,54.23,54.25,54.16,54.17,50179.0,43.5539,43.57,43.4977,43.5057,50179.0
2019-02-01 14:20:00,54.18,54.21,54.14,54.21,47200.0,43.5137,43.5378,43.4816,43.5378,47200.0
2019-02-01 14:30:00,54.21,54.3,54.21,54.28,37845.0,43.5378,43.6101,43.5378,43.5941,37845.0
2019-02-01 14:40:00,54.28,54.31,54.23,54.24,30421.0,43.5941,43.6182,43.5539,43.5619,30421.0
2019-02-01 14:50:00,54.24,54.27,54.19,54.27,37386.0,43.5619,43.586,43.5218,43.586,37386.0
2019-02-01 15:00:00,54.26,54.27,54.18,54.2,50752.0,43.578,43.586,43.5137,43.5298,50752.0
2019-02-01 15:10:00,54.2,54.31,54.18,54.28,45826.0,43.5298,43.6182,43.5137,43.5941,45826.0
2019-02-01 15:20:00,54.29,54.3,54.23,54.27,51389.0,43.6021,43.6101,43.5539,43.586,51389.0
2019-02-01 15:30:00,54.27,54.41,54.26,54.41,59162.0,43.586,43.6985,43.578,43.6985,59162.0
2019-02-01 15:40:00,54.41,54.48,54.36,54.45,84625.0,43.6985,43.7547,43.6583,43.7306,84625.0
2019-02-01 15:50:00,54.45,54.53,54.4,54.5,235225.0,43.7306,43.7948,43.6904,43.7707,235225.0
2019-02-04 09:30:00,54.31,54.31,53.91,54.21,43403.0,43.6182,43.6182,43.2969,43.5378,43403.0
2019-02-04 09:40:00,54.22,54.41,54.19,54.39,100153.0,43.5459,43.6985,43.5218,43.6824,100153.0
2019-02-04 09:50:00,54.4,54.48,54.37,54.42,53381.0,43.6904,43.7547,43.6663,43.7065,53381.0
2019-02-04 10:00:00,54.42,54.42,54.02,54.16,77372.0,43.7065,43.7065,43.3852,43.4977,77372.0
2019-02-04 10:10:00,54.16,54.28,54.11,54.21,24066.0,43.4977,43.5941,43.4575,43.5378,24066.0
2019-02-04 10:20:00,54.21,54.21,54.09,54.13,25365.0,43.5378,43.5378,43.4415,43.4736,25365.0
2019-02-04 10:30:00,54.13,54.25,54.12,54.25,33723.0,43.4736,43.57,43.4656,43.57,33723.0
2019-02-04 10:40:00,54.25,54.4,54.19,54.4,24487.0,43.57,43.6904,43.5218,43.6904,24487.0
2019-02-04 10:50:00,54.4,54.43,54.37,54.4,39600.0,43.6904,43.7145,43.6663,43.6904,39600.0
2019-02-04 11:00:00,54.38,54.47,54.37,54.4,97247.0,43.6744,43.7467,43.6663,43.6904,97247.0
2019-02-04 11:10:00,54.4,54.46,54.38,54.45,23510.0,43.6904,43.7386,43.6744,43.7306,23510.0
2019-02-04 11:20:00,54.45,54.55,54.44,54.55,22225.0,43.7306,43.8109,43.7226,43.8109,22225.0
2019-02-04 11:30:00,54.55,54.56,54.45,54.49,20207.0,43.8109,43.8189,43.7306,43.7627,20207.0
2019-02-04 11:40:00,54.48,54.6,54.48,54.6,70881.0,43.7547,43.8511,43.7547,43.8511,70881.0
2019-02-04 11:50:00,54.58,54.65,54.58,54.62,26644.0,43.835,43.8912,43.835,43.8671,26644.0
2019-02-04 12:00:00,54.62,54.67,54.57,54.66,27436.0,43.8671,43.9073,43.827,43.8992,27436.0
2019-02-04 12:10:00,54.66,54.72,54.64,54.66,24254.0,43.8992,43.9474,43.8832,43.8992,24254.0
2019-02-04 12:20:00,54.67,54.67,54.61,54.65,15858.0,43.9073,43.9073,43.8591,43.8912,15858.0
2019-02-04 12:30:00,54.64,54.69,54.63,54.65,19460.0,43.8832,43.9233,43.8752,43.8912,19460.0
2019-02-04 12:40:00,54.66,54.67,54.53,54.58,31412.0,43.8992,43.9073,43.7948,43.835,31412.0
2019-02-04 12:50:00,54.61,54.67,54.6,54.66,25221.0,43.8591,43.9073,43.8511,43.8992,25221.0
2019-02-04 13:00:00,54.65,54.7,54.61,54.69,37385.0,43.8912,43.9314,43.8591,43.9233,37385.0
2019-02-04 13:10:00,54.7,54.74,54.69,54.73,35456.0,43.9314,43.9635,43.9233,43.9555,35456.0
2019-02-04 13:20:00,54.73,54.79,54.72,54.78,92769.0,43.9555,44.0037,43.9474,43.9956,92769.0
2019-02-04 13:30:00,54.78,54.79,54.76,54.77,38485.0,43.9956,44.0037,43.9796,43.9876,38485.0
2019-02-04 13:40:00,54.77,54.78,54.74,54.76,11735.0,43.9876,43.9956,43.9635,43.9796,11735.0
2019-02-04 13:50:00,54.76,54.8,54.76,54.8,16449.0,43.9796,44.0117,43.9796,44.0117,16449.0
2019-02-04 14:00:00,54.79,54.81,54.76,54.81,23433.0,44.0037,44.0197,43.9796,44.0197,23433.0
2019-02-04 14:10:00,54.81,54.83,54.67,54.68,24659.0,44.0197,44.0358,43.9073,43.9153,24659.0
2019-02-04 14:20:00,54.69,54.69,54.61,54.63,33354.0,43.9233,43.9233,43.8591,43.8752,33354.0
2019-02-04 14:30:00,54.64,54.69,54.62,54.63,19042.0,43.8832,43.9233,43.8671,43.8752,19042.0
2019-02-04 14:40:00,54.63,54.66,54.6,54.61,17261.0,43.8752,43.8992,43.8511,43.8591,17261.0
2019-02-04 14:50:00,54.6,54.64,54.6,54.63,24520.0,43.8511,43.8832,43.8511,43.8752,24520.0
2019-02-04 15:00:00,54.63,54.67,54.62,54.66,35292.0,43.8752,43.9073,43.8671,43.8992,35292.0
2019-02-04 15:10:00,54.66,54.71,54.64,54.71,34902.0,43.8992,43.9394,43.8832,43.9394,34902.0
2019-02-04 15:20:00,54.7,54.73,54.69,54.71,34043.0,43.9314,43.9555,43.9233,43.9394,34043.0
2019-02-04 15:30:00,54.7,54.81,54.69,54.8,71102.0,43.9314,44.0197,43.9233,44.0117,71102.0
2019-02-04 15:40:00,54.8,54.93,54.78,54.86,129580.0,44.0117,44.1161,43.9956,44.0599,129580.0
2019-02-04 15:50:00,54.85,55.0,54.82,54.97,274076.0,44.0518,44.1723,44.0278,44.1482,274076.0
2019-02-05 09:30:00,54.87,54.87,54.49,54.61,114604.0,44.0679,44.0679,43.7627,43.8591,114604.0
2019-02-05 09:40:00,54.59,54.66,54.52,54.6,82176.0,43.843,43.8992,43.7868,43.8511,82176.0
2019-02-05 09:50:00,54.6,54.73,54.6,54.67,38014.0,43.8511,43.9555,43.8511,43.9073,38014.0
2019-02-05 10:00:00,54.66,54.72,54.64,54.66,357464.0,43.8992,43.9474,43.8832,43.8992,357464.0
2019-02-05 10:10:00,54.67,54.85,54.67,54.83,44011.0,43.9073,44.0518,43.9073,44.0358,44011.0
2019-02-05 10:20:00,54.83,54.88,54.72,54.88,32929.0,44.0358,44.0759,43.9474,44.0759,32929.0
2019-02-05 10:30:00,54.88,54.93,54.79,54.8,23543.0,44.0759,44.1161,44.0037,44.0117,23543.0
2019-02-05 10:40:00,54.79,54.92,54.79,54.87,30344.0,44.0037,44.1081,44.0037,44.0679,30344.0
2019-02-05 10:50:00,54.87,54.9,54.8,54.87,48500.0,44.0679,44.092,44.0117,44.0679,48500.0
2019-02-05 11:00:00,54.87,54.87,54.74,54.75,30387.0,44.0679,44.0679,43.9635,43.9715,30387.0
2019-02-05 11:10:00,54.76,54.78,54.73,54.77,30270.0,43.9796,43.9956,43.9555,43.9876,30270.0
2019-02-05 11:20:00,54.77,54.88,54.76,54.86,131493.0,43.9876,44.0759,43.9796,44.0599,131493.0
2019-02-05 11:30:00,54.86,54.89,54.82,54.84,27588.0,44.0599,44.084,44.0278,44.0438,27588.0
2019-02-05 11:40:00,54.84,54.86,54.77,54.79,23893.0,44.0438,44.0599,43.9876,44.0037,23893.0
2019-02-05 11:50:00,54.8,54.87,54.78,54.86,36856.0,44.0117,44.0679,43.9956,44.0599,36856.0
2019-02-05 12:00:00,54.86,54.89,54.83,54.86,28730.0,44.0599,44.084,44.0358,44.0599,28730.0
2019-02-05 12:10:00,54.85,54.95,54.85,54.88,46281.0,44.0518,44.1322,44.0518,44.0759,46281.0
2019-02-05 12:20:00,54.88,54.9,54.86,54.87,22003.0,44.0759,44.092,44.0599,44.0679,22003.0
2019-02-05 12:30:00,54.87,54.88,54.79,54.83,22805.0,44.0679,44.0759,44.0037,44.0358,22805.0
2019-02-05 12:40:00,54.82,54.85,54.79,54.82,21238.0,44.0278,44.0518,44.0037,44.0278,21238.0
2019-02-05 12:50:00,54.83,54.85,54.79,54.8,30558.0,44.0358,44.0518,44.0037,44.0117,30558.0
2019-02-05 13:00:00,54.81,54.82,54.75,54.76,37654.0,44.0197,44.0278,43.9715,43.9796,37654.0
2019-02-05 13:10:00,54.77,54.81,54.76,54.8,32418.0,43.9876,44.0197,43.9796,44.0117,32418.0
2019-02-05 13:20:00,54.81,54.83,54.77,54.78,33197.0,44.0197,44.0358,43.9876,43.9956,33197.0
2019-02-05 13:30:00,54.77,54.79,54.73,54.79,33636.0,43.9876,44.0037,43.9555,44.0037,33636.0
2019-02-05 13:40:00,54.79,54.82,54.78,54.82,25956.0,44.0037,44.0278,43.9956,44.0278,25956.0
2019-02-05 13:50:00,54.82,54.83,54.79,54.82,36557.0,44.0278,44.0358,44.0037,44.0278,36557.0
2019-02-05 14:00:00,54.82,54.87,54.8,54.82,46885.0,44.0278,44.0679,44.0117,44.0278,46885.0
2019-02-05 14:10:00,54.82,54.84,54.81,54.82,25811.0,44.0278,44.0438,44.0197,44.0278,25811.0
2019-02-05 14:20:00,54.83,54.84,54.77,54.78,52535.0,44.0358,44.0438,43.9876,43.9956,52535.0
2019-02-05 14:30:00,54.77,54.8,54.75,54.8,60004.0,43.9876,44.0117,43.9715,44.0117,60004.0
2019-02-05 14:40:00,54.79,54.86,54.79,54.86,53840.0,44.0037,44.0599,44.0037,44.0599,53840.0
2019-02-05 14:50:00,54.85,54.87,54.82,54.87,39332.0,44.0518,44.0679,44.0278,44.0679,39332.0
2019-02-05 15:00:00,54.87,54.93,54.87,54.92,50620.0,44.0679,44.1161,44.0679,44.1081,50620.0
2019-02-05 15:10:00,54.93,54.98,54.92,54.93,76267.0,44.1161,44.1563,44.1081,44.1161,76267.0
2019-02-05 15:20:00,54.93,54.96,54.9,54.92,37961.0,44.1161,44.1402,44.092,44.1081,37961.0
2019-02-05 15:30:00,54.92,55.05,54.92,55.03,65198.0,44.1081,44.2125,44.1081,44.1964,65198.0
2019-02-05 15:40:00,55.03,55.04,54.83,54.84,175739.0,44.1964,44.2044,44.0358,44.0438,175739.0
2019-02-05 15:50:00,54.84,54.93,54.73,54.9,265007.0,44.0438,44.1161,43.9555,44.092,265007.0
2019-02-06 09:30:00,54.75,55.0,54.71,54.82,43616.0,43.9715,44.1723,43.9394,44.0278,43616.0
2019-02-06 09:40:00,54.82,54.83,54.69,54.71,42097.0,44.0278,44.0358,43.9233,43.9394,42097.0
2019-02-06 09:50:00,54.71,54.79,54.68,54.77,34419.0,43.9394,44.0037,43.9153,43.9876,34419.0
2019-02-06 10:00:00,54.77,54.82,54.73,54.81,24543.0,43.9876,44.0278,43.9555,44.0197,24543.0
2019-02-06 10:10:00,54.82,54.92,54.79,54.91,32292.0,44.0278,44.1081,44.0037,44.1,32292.0
2019-02-06 10:20:00,54.91,55.02,54.91,54.94,28624.0,44.1,44.1884,44.1,44.1241,28624.0
2019-02-06 10:30:00,54.94,54.97,54.89,54.97,31409.0,44.1241,44.1482,44.084,44.1482,31409.0
2019-02-06 10:40:00,54.98,55.01,54.92,54.97,61753.0,44.1563,44.1803,44.1081,44.1482,61753.0
2019-02-06 10:50:00,54.97,55.03,54.95,54.99,34444.0,44.1482,44.1964,44.1322,44.1643,34444.0
2019-02-06 11:00:00,55.01,55.02,54.94,54.96,41209.0,44.1803,44.1884,44.1241,44.1402,41209.0
2019-02-06 11:10:00,54.95,54.97,54.89,54.97,31840.0,44.1322,44.1482,44.084,44.1482,31840.0
2019-02-06 11:20:00,54.98,55.05,54.89,55.03,21476.0,44.1563,44.2125,44.084,44.1964,21476.0
2019-02-06 11:30:00,55.03,55.04,54.95,54.98,39128.0,44.1964,44.2044,44.1322,44.1563,39128.0
2019-02-06 11:40:00,54.97,55.0,54.91,54.96,41852.0,44.1482,44.1723,44.1,44.1402,41852.0
2019-02-06 11:50:00,54.96,55.05,54.94,55.02,23153.0,44.1402,44.2125,44.1241,44.1884,23153.0
2019-02-06 12:00:00,55.03,55.09,55.03,55.05,23913.0,44.1964,44.2446,44.1964,44.2125,23913.0
2019-02-06 12:10:00,55.05,55.08,55.04,55.08,18989.0,44.2125,44.2366,44.2044,44.2366,18989.0
2019-02-06 12:20:00,55.08,55.1,55.04,55.07,24952.0,44.2366,44.2526,44.2044,44.2285,24952.0
2019-02-06 12:30:00,55.07,55.09,55.06,55.08,28156.0,44.2285,44.2446,44.2205,44.2366,28156.0
2019-02-06 12:40:00,55.08,55.08,55.05,55.08,20547.0,44.2366,44.2366,44.2125,44.2366,20547.0
2019-02-06 12:50:00,55.08,55.09,55.05,55.08,27689.0,44.2366,44.2446,44.2125,44.2366,27689.0
2019-02-06 13:00:00,55.08,55.1,55.05,55.08,29710.0,44.2366,44.2526,44.2125,44.2366,29710.0
2019-02-06 13:10:00,55.08,55.08,55.01,55.05,34340.0,44.2366,44.2366,44.1803,44.2125,34340.0
2019-02-06 13:20:00,55.05,55.07,55.03,55.05,14221.0,44.2125,44.2285,44.1964,44.2125,14221.0
2019-02-06 13:30:00,55.05,55.08,55.04,55.04,20865.0,44.2125,44.2366,44.2044,44.2044,20865.0
2019-02-06 13:40:00,55.05,55.07,55.03,55.04,14018.0,44.2125,44.2285,44.1964,44.2044,14018.0
2019-02-06 13:50:00,55.04,55.07,55.01,55.01,13918.0,44.2044,44.2285,44.1803,44.1803,13918.0
2019-02-06 14:00:00,55.02,55.03,54.94,54.95,11231.0,44.1884,44.1964,44.1241,44.1322,11231.0
2019-02-06 14:10:00,54.95,55.03,54.93,55.02,174850.0,44.1322,44.1964,44.1161,44.1884,174850.0
2019-02-06 14:20:00,55.03,55.08,55.0,55.02,38776.0,44.1964,44.2366,44.1723,44.1884,38776.0
2019-02-06 14:30:00,55.01,55.02,54.94,54.96,32464.0,44.1803,44.1884,44.1241,44.1402,32464.0
2019-02-06 14:40:00,54.96,54.98,54.84,54.94,233195.0,44.1402,44.1563,44.0438,44.1241,233195.0
2019-02-06 14:50:00,54.94,54.96,54.87,54.91,58330.0,44.1241,44.1402,44.0679,44.1,58330.0
2019-02-06 15:00:00,54.91,54.92,54.88,54.89,31163.0,44.1,44.1081,44.0759,44.084,31163.0
2019-02-06 15:10:00,54.9,54.95,54.88,54.91,28284.0,44.092,44.1322,44.0759,44.1,28284.0
2019-02-06 15:20:00,54.91,54.99,54.91,54.93,34967.0,44.1,44.1643,44.1,44.1161,34967.0
2019-02-06 15:30:00,54.93,54.95,54.89,54.92,62463.0,44.1161,44.1322,44.084,44.1081,62463.0
2019-02-06 15:40:00,54.92,54.97,54.88,54.96,113020.0,44.1081,44.1482,44.0759,44.1402,113020.0
2019-02-06 15:50:00,54.96,55.03,54.93,54.99,229137.0,44.1402,44.1964,44.1161,44.1643,229137.0
2019-02-07 09:30:00,55.0,55.03,54.76,54.87,148563.0,44.1723,44.1964,43.9796,44.0679,148563.0
2019-02-07 09:40:00,54.87,54.91,54.78,54.78,62638.0,44.0679,44.1,43.9956,43.9956,62638.0
2019-02-07 09:50:00,54.78,54.93,54.76,54.89,34223.0,43.9956,44.1161,43.9796,44.084,34223.0
2019-02-07 10:00:00,54.92,55.08,54.92,54.99,30066.0,44.1081,44.2366,44.1081,44.1643,30066.0
2019-02-07 10:10:00,55.0,55.09,54.99,55.06,27709.0,44.1723,44.2446,44.1643,44.2205,27709.0
2019-02-07 10:20:00,55.07,55.25,55.06,55.11,26257.0,44.2285,44.3731,44.2205,44.2607,26257.0
2019-02-07 10:30:00,55.09,55.13,54.94,55.04,32866.0,44.2446,44.2767,44.1241,44.2044,32866.0
2019-02-07 10:40:00,55.05,55.07,54.95,54.95,46798.0,44.2125,44.2285,44.1322,44.1322,46798.0
2019-02-07 10:50:00,54.95,55.09,54.93,55.08,51619.0,44.1322,44.2446,44.1161,44.2366,51619.0
2019-02-07 11:00:00,55.09,55.18,55.02,55.13,57527.0,44.2446,44.3169,44.1884,44.2767,57527.0
2019-02-07 11:10:00,55.12,55.23,55.06,55.23,61506.0,44.2687,44.357,44.2205,44.357,61506.0
2019-02-07 11:20:00,55.23,55.24,55.11,55.16,55355.0,44.357,44.3651,44.2607,44.3008,55355.0
2019-02-07 11:30:00,55.17,55.26,55.16,55.21,45151.0,44.3088,44.3811,44.3008,44.341,45151.0
2019-02-07 11:40:00,55.21,55.23,55.15,55.17,34539.0,44.341,44.357,44.2928,44.3088,34539.0
2019-02-07 11:50:00,55.17,55.18,55.05,55.06,46337.0,44.3088,44.3169,44.2125,44.2205,46337.0
2019-02-07 12:00:00,55.05,55.18,55.05,55.14,31662.0,44.2125,44.3169,44.2125,44.2848,31662.0
2019-02-07 12:10:00,55.14,55.14,55.08,55.09,36059.0,44.2848,44.2848,44.2366,44.2446,36059.0
2019-02-07 12:20:00,55.09,55.11,54.98,55.0,26686.0,44.2446,44.2607,44.1563,44.1723,26686.0
2019-02-07 12:30:00,54.98,55.03,54.98,55.0,21773.0,44.1563,44.1964,44.1563,44.1723,21773.0
2019-02-07 12:40:00,54.99,54.99,54.89,54.91,35178.0,44.1643,44.1643,44.084,44.1,35178.0
2019-02-07 12:50:00,54.91,54.98,54.9,54.97,11385.0,44.1,44.1563,44.092,44.1482,11385.0
2019-02-07 13:00:00,54.99,55.11,54.99,55.1,23328.0,44.1643,44.2607,44.1643,44.2526,23328.0
2019-02-07 13:10:00,55.11,55.17,55.08,55.1,16857.0,44.2607,44.3088,44.2366,44.2526,16857.0
2019-02-07 13:20:00,55.11,55.21,55.1,55.18,34268.0,44.2607,44.341,44.2526,44.3169,34268.0
2019-02-07 13:30:00,55.18,55.27,55.16,55.24,16800.0,44.3169,44.3892,44.3008,44.3651,16800.0
2019-02-07 13:40:00,55.23,55.26,55.21,55.25,21200.0,44.357,44.3811,44.341,44.3731,21200.0
2019-02-07 13:50:00,55.24,55.26,55.2,55.22,25361.0,44.3651,44.3811,44.3329,44.349,25361.0
2019-02-07 14:00:00,55.21,55.26,55.18,55.2,55808.0,44.341,44.3811,44.3169,44.3329,55808.0
2019-02-07 14:10:00,55.2,55.24,55.15,55.2,20067.0,44.3329,44.3651,44.2928,44.3329,20067.0
2019-02-07 14:20:00,55.2,55.31,55.19,55.29,18240.0,44.3329,44.4213,44.3249,44.4052,18240.0
2019-02-07 14:30:00,55.3,55.31,55.27,55.28,11998.0,44.4133,44.4213,44.3892,44.3972,11998.0
2019-02-07 14:40:00,55.28,55.3,55.25,55.26,35861.0,44.3972,44.4133,44.3731,44.3811,35861.0
2019-02-07 14:50:00,55.27,55.37,55.27,55.36,21152.0,44.3892,44.4695,44.3892,44.4614,21152.0
2019-02-07 15:00:00,55.38,55.44,55.36,55.44,25723.0,44.4775,44.5257,44.4614,44.5257,25723.0
2019-02-07 15:10:00,55.43,55.47,55.4,55.43,29703.0,44.5177,44.5498,44.4936,44.5177,29703.0
2019-02-07 15:20:00,55.45,55.5,55.43,55.5,23713.0,44.5337,44.5739,44.5177,44.5739,23713.0
2019-02-07 15:30:00,55.5,55.5,55.37,55.49,44251.0,44.5739,44.5739,44.4695,44.5658,44251.0
2019-02-07 15:40:00,55.48,55.61,55.47,55.61,78823.0,44.5578,44.6622,44.5498,44.6622,78823.0
2019-02-07 15:50:00,55.61,55.68,55.5,55.67,392863.0,44.6622,44.7184,44.5739,44.7104,392863.0
2019-02-08 09:30:00,55.64,55.75,55.34,55.53,122536.0,44.6863,44.7747,44.4454,44.598,122536.0
2019-02-08 09:40:00,55.56,55.69,55.5,55.59,64475.0,44.6221,44.7265,44.5739,44.6462,64475.0
2019-02-08 09:50:00,55.59,55.61,55.47,55.49,85714.0,44.6462,44.6622,44.5498,44.5658,85714.0
2019-02-08 10:00:00,55.49,55.53,55.4,55.44,60993.0,44.5658,44.598,44.4936,44.5257,60993.0
2019-02-08 10:10:00,55.44,55.61,55.42,55.6,53306.0,44.5257,44.6622,44.5096,44.6542,53306.0
2019-02-08 10:20:00,55.61,55.72,55.5,55.5,34951.0,44.6622,44.7506,44.5739,44.5739,34951.0
2019-02-08 10:30:00,55.51,55.52,55.26,55.41,129808.0,44.5819,44.5899,44.3811,44.5016,129808.0
2019-02-08 10:40:00,55.41,55.47,55.34,55.45,68007.0,44.5016,44.5498,44.4454,44.5337,68007.0
2019-02-08 10:50:00,55.45,55.56,55.45,55.49,73101.0,44.5337,44.6221,44.5337,44.5658,73101.0
2019-02-08 11:00:00,55.5,55.54,55.48,55.5,39524.0,44.5739,44.606,44.5578,44.5739,39524.0
2019-02-08 11:10:00,55.5,55.59,55.5,55.57,35135.0,44.5739,44.6462,44.5739,44.6301,35135.0
2019-02-08 11:20:00,55.58,55.6,55.5,55.59,31911.0,44.6381,44.6542,44.5739,44.6462,31911.0
2019-02-08 11:30:00,55.59,55.72,55.58,55.7,31943.0,44.6462,44.7506,44.6381,44.7345,31943.0
2019-02-08 11:40:00,55.71,55.86,55.7,55.78,83701.0,44.7425,44.863,44.7345,44.7988,83701.0
2019-02-08 11:50:00,55.79,55.79,55.61,55.61,20717.0,44.8068,44.8068,44.6622,44.6622,20717.0
2019-02-08 12:00:00,55.62,55.63,55.5,55.58,70240.0,44.6703,44.6783,44.5739,44.6381,70240.0
2019-02-08 12:10:00,55.58,55.59,55.55,55.58,34980.0,44.6381,44.6462,44.614,44.6381,34980.0
2019-02-08 12:20:00,55.58,55.64,55.56,55.62,24055.0,44.6381,44.6863,44.6221,44.6703,24055.0
2019-02-08 12:30:00,55.61,55.62,55.58,55.59,17285.0,44.6622,44.6703,44.6381,44.6462,17285.0
2019-02-08 12:40:00,55.58,55.59,55.55,55.55,21457.0,44.6381,44.6462,44.614,44.614,21457.0
2019-02-08 12:50:00,55.55,55.63,55.55,55.62,31052.0,44.614,44.6783,44.614,44.6703,31052.0
2019-02-08 13:00:00,55.62,55.62,55.55,55.57,16980.0,44.6703,44.6703,44.614,44.6301,16980.0
2019-02-08 13:10:00,55.57,55.57,55.47,55.49,60597.0,44.6301,44.6301,44.5498,44.5658,60597.0
2019-02-08 13:20:00,55.49,55.57,55.49,55.56,34698.0,44.5658,44.6301,44.5658,44.6221,34698.0
2019-02-08 13:30:00,55.56,55.59,55.56,55.59,11959.0,44.6221,44.6462,44.6221,44.6462,11959.0
2019-02-08 13:40:00,55.58,55.65,55.57,55.61,17690.0,44.6381,44.6944,44.6301,44.6622,17690.0
2019-02-08 13:50:00,55.61,55.63,55.57,55.58,35830.0,44.6622,44.6783,44.6301,44.6381,35830.0
2019-02-08 14:00:00,55.58,55.6,55.54,55.54,35181.0,44.6381,44.6542,44.606,44.606,35181.0
2019-02-08 14:10:00,55.53,55.62,55.53,55.62,31401.0,44.598,44.6703,44.598,44.6703,31401.0
2019-02-08 14:20:00,55.62,55.62,55.54,55.57,22835.0,44.6703,44.6703,44.606,44.6301,22835.0
2019-02-08 14:30:00,55.56,55.61,55.55,55.58,21733.0,44.6221,44.6622,44.614,44.6381,21733.0
2019-02-08 14:40:00,55.58,55.61,55.54,55.6,33372.0,44.6381,44.6622,44.606,44.6542,33372.0
2019-02-08 14:50:00,55.6,55.68,55.59,55.61,28435.0,44.6542,44.7184,44.6462,44.6622,28435.0
2019-02-08 15:00:00,55.62,55.75,55.62,55.74,75136.0,44.6703,44.7747,44.6703,44.7666,75136.0
2019-02-08 15:10:00,55.73,55.75,55.67,55.74,50811.0,44.7586,44.7747,44.7104,44.7666,50811.0
2019-02-08 15:20:00,55.76,55.76,55.68,55.71,50312.0,44.7827,44.7827,44.7184,44.7425,50312.0
2019-02-08 15:30:00,55.71,55.72,55.64,55.7,90449.0,44.7425,44.7506,44.6863,44.7345,90449.0
2019-02-08 15:40:00,55.7,55.82,55.69,55.74,206362.0,44.7345,44.8309,44.7265,44.7666,206362.0
2019-02-08 15:50:00,55.74,55.89,55.72,55.89,372592.0,44.7666,44.8871,44.7506,44.8871,372592.0
2019-02-11 09:30:00,55.9,56.04,55.77,55.94,63716.0,44.8951,45.0076,44.7907,44.9273,63716.0
2019-02-11 09:40:00,56.02,56.04,55.82,56.03,43099.0,44.9915,45.0076,44.8309,44.9995,43099.0
2019-02-11 09:50:00,56.05,56.12,55.89,56.0,39796.0,45.0156,45.0718,44.8871,44.9754,39796.0
2019-02-11 10:00:00,56.01,56.01,55.77,55.86,43459.0,44.9835,44.9835,44.7907,44.863,43459.0
2019-02-11 10:10:00,55.87,55.99,55.81,55.91,159612.0,44.871,44.9674,44.8229,44.9032,159612.0
2019-02-11 10:20:00,55.9,55.96,55.8,55.95,82958.0,44.8951,44.9433,44.8148,44.9353,82958.0
2019-02-11 10:30:00,55.95,55.98,55.82,55.88,122831.0,44.9353,44.9594,44.8309,44.8791,122831.0
2019-02-11 10:40:00,55.87,55.89,55.8,55.81,18447.0,44.871,44.8871,44.8148,44.8229,18447.0
2019-02-11 10:50:00,55.8,55.81,55.72,55.79,48842.0,44.8148,44.8229,44.7506,44.8068,48842.0
2019-02-11 11:00:00,55.79,55.82,55.73,55.8,26202.0,44.8068,44.8309,44.7586,44.8148,26202.0
2019-02-11 11:10:00,55.79,55.8,55.73,55.8,24438.0,44.8068,44.8148,44.7586,44.8148,24438.0
2019-02-11 11:20:00,55.81,55.82,55.75,55.81,37365.0,44.8229,44.8309,44.7747,44.8229,37365.0
2019-02-11 11:30:00,55.8,55.84,55.79,55.82,17669.0,44.8148,44.8469,44.8068,44.8309,17669.0
2019-02-11 11:40:00,55.82,55.91,55.82,55.9,17829.0,44.8309,44.9032,44.8309,44.8951,17829.0
2019-02-11 11:50:00,55.9,55.95,55.87,55.87,16515.0,44.8951,44.9353,44.871,44.871,16515.0
2019-02-11 12:00:00,55.87,55.89,55.85,55.89,17505.0,44.871,44.8871,44.855,44.8871,17505.0
2019-02-11 12:10:00,55.89,55.9,55.84,55.85,15504.0,44.8871,44.8951,44.8469,44.855,15504.0
2019-02-11 12:20:00,55.84,55.9,55.84,55.86,30073.0,44.8469,44.8951,44.8469,44.863,30073.0
2019-02-11 12:30:00,55.87,55.9,55.85,55.87,12910.0,44.871,44.8951,44.855,44.871,12910.0
2019-02-11 12:40:00,55.86,55.88,55.81,55.88,20542.0,44.863,44.8791,44.8229,44.8791,20542.0
2019-02-11 12:50:00,55.87,55.93,55.85,55.9,17888.0,44.871,44.9192,44.855,44.8951,17888.0
2019-02-11 13:00:00,55.9,55.91,55.87,55.88,14257.0,44.8951,44.9032,44.871,44.8791,14257.0
2019-02-11 13:10:00,55.88,55.89,55.84,55.86,11561.0,44.8791,44.8871,44.8469,44.863,11561.0
2019-02-11 13:20:00,55.86,55.86,55.81,55.82,21403.0,44.863,44.863,44.8229,44.8309,21403.0
2019-02-11 13:30:00,55.82,55.84,55.81,55.84,14770.0,44.8309,44.8469,44.8229,44.8469,14770.0
2019-02-11 13:40:00,55.85,55.89,55.84,55.88,27689.0,44.855,44.8871,44.8469,44.8791,27689.0
2019-02-11 13:50:00,55.88,55.89,55.86,55.86,15384.0,44.8791,44.8871,44.863,44.863,15384.0
2019-02-11 14:00:00,55.86,55.91,55.83,55.9,23639.0,44.863,44.9032,44.8389,44.8951,23639.0
2019-02-11 14:10:00,55.89,55.89,55.83,55.84,29214.0,44.8871,44.8871,44.8389,44.8469,29214.0
2019-02-11 14:20:00,55.85,55.89,55.83,55.88,81467.0,44.855,44.8871,44.8389,44.8791,81467.0
2019-02-11 14:30:00,55.88,55.92,55.86,55.88,34412.0,44.8791,44.9112,44.863,44.8791,34412.0
2019-02-11 14:40:00,55.89,55.96,55.88,55.93,23239.0,44.8871,44.9433,44.8791,44.9192,23239.0
2019-02-11 14:50:00,55.93,55.95,55.9,55.94,15285.0,44.9192,44.9353,44.8951,44.9273,15285.0
2019-02-11 15:00:00,55.95,55.98,55.94,55.97,22608.0,44.9353,44.9594,44.9273,44.9514,22608.0
2019-02-11 15:10:00,55.96,56.05,55.95,56.0,34654.0,44.9433,45.0156,44.9353,44.9754,34654.0
2019-02-11 15:20:00,56.0,56.06,55.99,56.05,21164.0,44.9754,45.0236,44.9674,45.0156,21164.0
2019-02-11 15:30:00,56.05,56.07,55.97,55.97,54446.0,45.0156,45.0317,44.9514,44.9514,54446.0
2019-02-11 15:40:00,55.97,55.98,55.88,55.9,91428.0,44.9514,44.9594,44.8791,44.8951,91428.0
2019-02-11 15:50:00,55.9,56.02,55.88,55.96,250479.0,44.8951,44.9915,44.8791,44.9433,250479.0
2019-02-12 09:30:00,56.03,56.07,55.83,55.83,55607.0,44.9995,45.0317,44.8389,44.8389,55607.0
2019-02-12 09:40:00,55.84,55.86,55.61,55.81,46645.0,44.8469,44.863,44.6622,44.8229,46645.0
2019-02-12 09:50:00,55.8,55.81,55.68,55.69,34337.0,44.8148,44.8229,44.7184,44.7265,34337.0
2019-02-12 10:00:00,55.7,55.8,55.69,55.78,47898.0,44.7345,44.8148,44.7265,44.7988,47898.0
2019-02-12 10:10:00,55.79,55.86,55.73,55.82,39305.0,44.8068,44.863,44.7586,44.8309,39305.0
2019-02-12 10:20:00,55.82,55.84,55.65,55.67,27931.0,44.8309,44.8469,44.6944,44.7104,27931.0
2019-02-12 10:30:00,55.67,55.69,55.56,55.69,29710.0,44.7104,44.7265,44.6221,44.7265,29710.0
2019-02-12 10:40:00,55.7,55.81,55.7,55.81,38295.0,44.7345,44.8229,44.7345,44.8229,38295.0
2019-02-12 10:50:00,55.8,55.86,55.78,55.85,28872.0,44.8148,44.863,44.7988,44.855,28872.0
2019-02-12 11:00:00,55.87,55.97,55.87,55.94,50241.0,44.871,44.9514,44.871,44.9273,50241.0
2019-02-12 11:10:00,55.94,56.08,55.94,56.05,27670.0,44.9273,45.0397,44.9273,45.0156,27670.0
2019-02-12 11:20:00,56.05,56.08,56.0,56.06,24938.0,45.0156,45.0397,44.9754,45.0236,24938.0
2019-02-12 11:30:00,56.06,56.19,56.06,56.19,44573.0,45.0236,45.128,45.0236,45.128,44573.0
2019-02-12 11:40:00,56.18,56.18,56.1,56.1,41262.0,45.12,45.12,45.0558,45.0558,41262.0
2019-02-12 11:50:00,56.11,56.18,56.09,56.17,27873.0,45.0638,45.12,45.0477,45.112,27873.0
2019-02-12 12:00:00,56.16,56.24,56.15,56.19,29871.0,45.1039,45.1682,45.0959,45.128,29871.0
2019-02-12 12:10:00,56.18,56.18,56.11,56.11,20982.0,45.12,45.12,45.0638,45.0638,20982.0
2019-02-12 12:20:00,56.11,56.18,56.02,56.04,41196.0,45.0638,45.12,44.9915,45.0076,41196.0
2019-02-12 12:30:00,56.03,56.09,56.01,56.05,36089.0,44.9995,45.0477,44.9835,45.0156,36089.0
2019-02-12 12:40:00,56.05,56.1,56.04,56.09,19649.0,45.0156,45.0558,45.0076,45.0477,19649.0
2019-02-12 12:50:00,56.09,56.11,56.05,56.05,18797.0,45.0477,45.0638,45.0156,45.0156,18797.0
2019-02-12 13:00:00,56.05,56.06,55.88,55.9,28664.0,45.0156,45.0236,44.8791,44.8951,28664.0
2019-02-12 13:10:00,55.91,55.96,55.88,55.91,26428.0,44.9032,44.9433,44.8791,44.9032,26428.0
2019-02-12 13:20:00,55.91,55.92,55.87,55.9,15725.0,44.9032,44.9112,44.871,44.8951,15725.0
2019-02-12 13:30:00,55.9,55.97,55.88,55.89,38423.0,44.8951,44.9514,44.8791,44.8871,38423.0
2019-02-12 13:40:00,55.9,55.96,55.9,55.92,22081.0,44.8951,44.9433,44.8951,44.9112,22081.0
2019-02-12 13:50:00,55.93,55.95,55.92,55.93,22327.0,44.9192,44.9353,44.9112,44.9192,22327.0
2019-02-12 14:00:00,55.93,55.93,55.89,55.91,20685.0,44.9192,44.9192,44.8871,44.9032,20685.0
2019-02-12 14:10:00,55.92,55.98,55.91,55.91,17507.0,44.9112,44.9594,44.9032,44.9032,17507.0
2019-02-12 14:20:00,55.92,55.96,55.88,55.89,20256.0,44.9112,44.9433,44.8791,44.8871,20256.0
2019-02-12 14:30:00,55.88,55.93,55.88,55.93,19237.0,44.8791,44.9192,44.8791,44.9192,19237.0
2019-02-12 14:40:00,55.92,55.93,55.88,55.91,15260.0,44.9112,44.9192,44.8791,44.9032,15260.0
2019-02-12 14:50:00,55.91,55.94,55.91,55.93,19533.0,44.9032,44.9273,44.9032,44.9192,19533.0
2019-02-12 15:00:00,55.93,56.02,55.92,56.01,47503.0,44.9192,44.9915,44.9112,44.9835,47503.0
2019-02-12 15:10:00,56.02,56.03,55.99,56.0,63577.0,44.9915,44.9995,44.9674,44.9754,63577.0
2019-02-12 15:20:00,56.0,56.04,55.98,56.0,34960.0,44.9754,45.0076,44.9594,44.9754,34960.0
2019-02-12 15:30:00,56.0,56.0,55.8,55.83,69787.0,44.9754,44.9754,44.8148,44.8389,69787.0
2019-02-12 15:40:00,55.83,55.86,55.77,55.79,102051.0,44.8389,44.863,44.7907,44.8068,102051.0
2019-02-12 15:50:00,55.8,56.07,55.79,56.06,446638.0,44.8148,45.0317,44.8068,45.0236,446638.0
2019-02-13 09:30:00,55.83,55.87,55.65,55.69,89900.0,44.8389,44.871,44.6944,44.7265,89900.0
2019-02-13 09:40:00,55.69,55.91,55.68,55.87,74207.0,44.7265,44.9032,44.7184,44.871,74207.0
2019-02-13 09:50:00,55.86,55.89,55.76,55.76,25329.0,44.863,44.8871,44.7827,44.7827,25329.0
2019-02-13 10:00:00,55.74,55.83,55.71,55.83,39073.0,44.7666,44.8389,44.7425,44.8389,39073.0
2019-02-13 10:10:00,55.84,55.84,55.74,55.76,32523.0,44.8469,44.8469,44.7666,44.7827,32523.0
2019-02-13 10:20:00,55.76,55.84,55.73,55.74,91302.0,44.7827,44.8469,44.7586,44.7666,91302.0
2019-02-13 10:30:00,55.75,55.83,55.72,55.81,72992.0,44.7747,44.8389,44.7506,44.8229,72992.0
2019-02-13 10:40:00,55.8,55.82,55.72,55.76,36034.0,44.8148,44.8309,44.7506,44.7827,36034.0
2019-02-13 10:50:00,55.76,55.79,55.7,55.74,38939.0,44.7827,44.8068,44.7345,44.7666,38939.0
2019-02-13 11:00:00,55.73,55.84,55.71,55.8,28273.0,44.7586,44.8469,44.7425,44.8148,28273.0
2019-02-13 11:10:00,55.8,55.85,55.77,55.82,21973.0,44.8148,44.855,44.7907,44.8309,21973.0
2019-02-13 11:20:00,55.82,55.82,55.76,55.77,22833.0,44.8309,44.8309,44.7827,44.7907,22833.0
2019-02-13 11:30:00,55.76,55.76,55.66,55.73,27243.0,44.7827,44.7827,44.7024,44.7586,27243.0
2019-02-13 11:40:00,55.73,55.74,55.68,55.7,19675.0,44.7586,44.7666,44.7184,44.7345,19675.0
2019-02-13 11:50:00,55.7,55.76,55.7,55.73,26408.0,44.7345,44.7827,44.7345,44.7586,26408.0
2019-02-13 12:00:00,55.73,55.75,55.69,55.73,24866.0,44.7586,44.7747,44.7265,44.7586,24866.0
2019-02-13 12:10:00,55.72,55.83,55.71,55.82,80234.0,44.7506,44.8389,44.7425,44.8309,80234.0
2019-02-13 12:20:00,55.82,55.85,55.69,55.69,118479.0,44.8309,44.855,44.7265,44.7265,118479.0
2019-02-13 12:30:00,55.69,55.86,55.66,55.82,95212.0,44.7265,44.863,44.7024,44.8309,95212.0
2019-02-13 12:40:00,55.83,55.87,55.75,55.85,177891.0,44.8389,44.871,44.7747,44.855,177891.0
2019-02-13 12:50:00,55.85,55.88,55.72,55.75,95011.0,44.855,44.8791,44.7506,44.7747,95011.0
2019-02-13 13:00:00,55.76,55.8,55.73,55.78,14262.0,44.7827,44.8148,44.7586,44.7988,14262.0
2019-02-13 13:10:00,55.77,55.78,55.71,55.72,20775.0,44.7907,44.7988,44.7425,44.7506,20775.0
2019-02-13 13:20:00,55.72,55.76,55.71,55.75,64308.0,44.7506,44.7827,44.7425,44.7747,64308.0
2019-02-13 13:30:00,55.75,55.76,55.74,55.75,38383.0,44.7747,44.7827,44.7666,44.7747,38383.0
2019-02-13 13:40:00,55.75,55.77,55.73,55.74,42293.0,44.7747,44.7907,44.7586,44.7666,42293.0
2019-02-13 13:50:00,55.75,55.77,55.71,55.71,14284.0,44.7747,44.7907,44.7425,44.7425,14284.0
2019-02-13 14:00:00,55.72,55.86,55.71,55.82,40931.0,44.7506,44.863,44.7425,44.8309,40931.0
2019-02-13 14:10:00,55.83,55.86,55.77,55.8,42357.0,44.8389,44.863,44.7907,44.8148,42357.0
2019-02-13 14:20:00,55.8,55.87,55.79,55.84,42269.0,44.8148,44.871,44.8068,44.8469,42269.0
2019-02-13 14:30:00,55.84,55.87,55.82,55.85,23442.0,44.8469,44.871,44.8309,44.855,23442.0
2019-02-13 14:40:00,55.85,55.87,55.83,55.87,38880.0,44.855,44.871,44.8389,44.871,38880.0
2019-02-13 14:50:00,55.87,56.0,55.86,55.9,89508.0,44.871,44.9754,44.863,44.8951,89508.0
2019-02-13 15:00:00,55.9,55.91,55.87,55.87,24254.0,44.8951,44.9032,44.871,44.871,24254.0
2019-02-13 15:10:00,55.88,55.9,55.82,55.84,32546.0,44.8791,44.8951,44.8309,44.8469,32546.0
2019-02-13 15:20:00,55.84,55.87,55.82,55.84,41036.0,44.8469,44.871,44.8309,44.8469,41036.0
2019-02-13 15:30:00,55.85,56.01,55.85,55.99,77872.0,44.855,44.9835,44.855,44.9674,77872.0
2019-02-13 15:40:00,55.98,56.01,55.86,55.88,108468.0,44.9594,44.9835,44.863,44.8791,108468.0
2019-02-13 15:50:00,55.87,56.01,55.85,55.99,262681.0,44.871,44.9835,44.855,44.9674,262681.0
2019-02-14 09:30:00,55.98,56.28,55.84,56.22,74251.0,44.9594,45.2003,44.8469,45.1521,74251.0
2019-02-14 09:40:00,56.21,56.23,56.03,56.04,76615.0,45.1441,45.1602,44.9995,45.0076,76615.0
2019-02-14 09:50:00,56.04,56.09,55.92,56.0,45884.0,45.0076,45.0477,44.9112,44.9754,45884.0
2019-02-14 10:00:00,56.0,56.13,55.98,56.06,48828.0,44.9754,45.0799,44.9594,45.0236,48828.0
2019-02-14 10:10:00,56.06,56.14,56.03,56.09,49497.0,45.0236,45.0879,44.9995,45.0477,49497.0
2019-02-14 10:20:00,56.09,56.13,55.99,56.02,95716.0,45.0477,45.0799,44.9674,44.9915,95716.0
2019-02-14 10:30:00,56.02,56.02,55.69,55.78,121957.0,44.9915,44.9915,44.7265,44.7988,121957.0
2019-02-14 10:40:00,55.78,55.9,55.78,55.85,39049.0,44.7988,44.8951,44.7988,44.855,39049.0
2019-02-14 10:50:00,55.85,55.88,55.75,55.84,31536.0,44.855,44.8791,44.7747,44.8469,31536.0
2019-02-14 11:00:00,55.83,55.83,55.72,55.73,42897.0,44.8389,44.8389,44.7506,44.7586,42897.0
2019-02-14 11:10:00,55.74,55.85,55.73,55.83,50599.0,44.7666,44.855,44.7586,44.8389,50599.0
2019-02-14 11:20:00,55.83,55.87,55.8,55.87,23975.0,44.8389,44.871,44.8148,44.871,23975.0
2019-02-14 11:30:00,55.87,55.88,55.83,55.86,40377.0,44.871,44.8791,44.8389,44.863,40377.0
2019-02-14 11:40:00,55.85,55.9,55.84,55.85,37032.0,44.855,44.8951,44.8469,44.855,37032.0
2019-02-14 11:50:00,55.85,55.86,55.81,55.82,27679.0,44.855,44.863,44.8229,44.8309,27679.0
2019-02-14 12:00:00,55.82,55.84,55.78,55.83,15507.0,44.8309,44.8469,44.7988,44.8389,15507.0
2019-02-14 12:10:00,55.83,55.92,55.81,55.92,32929.0,44.8389,44.9112,44.8229,44.9112,32929.0
2019-02-14 12:20:00,55.94,55.99,55.94,55.96,16575.0,44.9273,44.9674,44.9273,44.9433,16575.0
2019-02-14 12:30:00,55.96,55.99,55.95,55.98,12884.0,44.9433,44.9674,44.9353,44.9594,12884.0
2019-02-14 12:40:00,55.98,56.02,55.95,56.02,34201.0,44.9594,44.9915,44.9353,44.9915,34201.0
2019-02-14 12:50:00,56.01,56.02,55.98,56.02,23609.0,44.9835,44.9915,44.9594,44.9915,23609.0
2019-02-14 13:00:00,56.02,56.03,55.95,55.96,31091.0,44.9915,44.9995,44.9353,44.9433,31091.0
2019-02-14 13:10:00,55.96,56.02,55.95,56.01,46765.0,44.9433,44.9915,44.9353,44.9835,46765.0
2019-02-14 13:20:00,56.01,56.02,55.97,56.02,25746.0,44.9835,44.9915,44.9514,44.9915,25746.0
2019-02-14 13:30:00,56.02,56.03,55.97,56.01,24823.0,44.9915,44.9995,44.9514,44.9835,24823.0
2019-02-14 13:40:00,56.0,56.01,55.97,56.01,15417.0,44.9754,44.9835,44.9514,44.9835,15417.0
2019-02-14 13:50:00,56.0,56.01,55.97,56.0,19521.0,44.9754,44.9835,44.9514,44.9754,19521.0
2019-02-14 14:00:00,56.0,56.05,55.99,56.03,33019.0,44.9754,45.0156,44.9674,44.9995,33019.0
2019-02-14 14:10:00,56.03,56.03,55.98,55.98,25965.0,44.9995,44.9995,44.9594,44.9594,25965.0
2019-02-14 14:20:00,55.98,56.01,55.97,56.0,16679.0,44.9594,44.9835,44.9514,44.9754,16679.0
2019-02-14 14:30:00,56.0,56.0,55.94,55.95,22434.0,44.9754,44.9754,44.9273,44.9353,22434.0
2019-02-14 14:40:00,55.96,55.98,55.92,55.93,19526.0,44.9433,44.9594,44.9112,44.9192,19526.0
2019-02-14 14:50:00,55.92,55.96,55.89,55.91,35322.0,44.9112,44.9433,44.8871,44.9032,35322.0
2019-02-14 15:00:00,55.92,56.04,55.92,55.96,51790.0,44.9112,45.0076,44.9112,44.9433,51790.0
2019-02-14 15:10:00,55.96,55.97,55.91,55.93,37828.0,44.9433,44.9514,44.9032,44.9192,37828.0
2019-02-14 15:20:00,55.92,56.03,55.92,56.02,36835.0,44.9112,44.9995,44.9112,44.9915,36835.0
2019-02-14 15:30:00,56.01,56.04,55.98,56.0,70443.0,44.9835,45.0076,44.9594,44.9754,70443.0
2019-02-14 15:40:00,56.0,56.01,55.87,55.88,111006.0,44.9754,44.9835,44.871,44.8791,111006.0
2019-02-14 15:50:00,55.88,56.01,55.88,55.92,541235.0,44.8791,44.9835,44.8791,44.9112,541235.0
2019-02-15 09:30:00,56.2,56.45,56.11,56.24,183121.0,45.1361,45.3369,45.0638,45.1682,183121.0
2019-02-15 09:40:00,56.23,56.34,56.16,56.34,47330.0,45.1602,45.2485,45.1039,45.2485,47330.0
2019-02-15 09:50:00,56.34,56.39,56.24,56.27,59798.0,45.2485,45.2887,45.1682,45.1923,59798.0
2019-02-15 10:00:00,56.27,56.37,56.26,56.31,37521.0,45.1923,45.2726,45.1843,45.2244,37521.0
2019-02-15 10:10:00,56.32,56.33,56.24,56.33,29550.0,45.2324,45.2405,45.1682,45.2405,29550.0
2019-02-15 10:20:00,56.33,56.38,56.3,56.3,21773.0,45.2405,45.2806,45.2164,45.2164,21773.0
2019-02-15 10:30:00,56.31,56.31,56.05,56.12,43910.0,45.2244,45.2244,45.0156,45.0718,43910.0
2019-02-15 10:40:00,56.11,56.21,56.07,56.17,119036.0,45.0638,45.1441,45.0317,45.112,119036.0
2019-02-15 10:50:00,56.18,56.23,56.13,56.16,136789.0,45.12,45.1602,45.0799,45.1039,136789.0
2019-02-15 11:00:00,56.17,56.23,56.13,56.14,24387.0,45.112,45.1602,45.0799,45.0879,24387.0
2019-02-15 11:10:00,56.13,56.22,56.11,56.22,18108.0,45.0799,45.1521,45.0638,45.1521,18108.0
2019-02-15 11:20:00,56.23,56.28,56.21,56.26,16932.0,45.1602,45.2003,45.1441,45.1843,16932.0
2019-02-15 11:30:00,56.27,56.27,56.24,56.27,16133.0,45.1923,45.1923,45.1682,45.1923,16133.0
2019-02-15 11:40:00,56.27,56.34,56.27,56.28,21207.0,45.1923,45.2485,45.1923,45.2003,21207.0
2019-02-15 11:50:00,56.28,56.3,56.25,56.27,15199.0,45.2003,45.2164,45.1762,45.1923,15199.0
2019-02-15 12:00:00,56.27,56.28,56.24,56.25,17670.0,45.1923,45.2003,45.1682,45.1762,17670.0
2019-02-15 12:10:00,56.26,56.27,56.24,56.25,26987.0,45.1843,45.1923,45.1682,45.1762,26987.0
2019-02-15 12:20:00,56.25,56.28,56.23,56.26,21934.0,45.1762,45.2003,45.1602,45.1843,21934.0
2019-02-15 12:30:00,56.26,56.31,56.26,56.3,16410.0,45.1843,45.2244,45.1843,45.2164,16410.0
2019-02-15 12:40:00,56.3,56.32,56.28,56.31,15905.0,45.2164,45.2324,45.2003,45.2244,15905.0
2019-02-15 12:50:00,56.32,56.32,56.26,56.28,33142.0,45.2324,45.2324,45.1843,45.2003,33142.0
2019-02-15 13:00:00,56.29,56.33,56.28,56.29,20279.0,45.2084,45.2405,45.2003,45.2084,20279.0
2019-02-15 13:10:00,56.29,56.35,56.29,56.35,37112.0,45.2084,45.2565,45.2084,45.2565,37112.0
2019-02-15 13:20:00,56.35,56.35,56.31,56.31,26556.0,45.2565,45.2565,45.2244,45.2244,26556.0
2019-02-15 13:30:00,56.32,56.33,56.29,56.3,65142.0,45.2324,45.2405,45.2084,45.2164,65142.0
2019-02-15 13:40:00,56.3,56.31,56.28,56.29,28652.0,45.2164,45.2244,45.2003,45.2084,28652.0
2019-02-15 13:50:00,56.3,56.32,56.25,56.26,20568.0,45.2164,45.2324,45.1762,45.1843,20568.0
2019-02-15 14:00:00,56.26,56.31,56.26,56.31,29672.0,45.1843,45.2244,45.1843,45.2244,29672.0
2019-02-15 14:10:00,56.3,56.32,56.29,56.32,34532.0,45.2164,45.2324,45.2084,45.2324,34532.0
2019-02-15 14:20:00,56.33,56.33,56.29,56.3,34596.0,45.2405,45.2405,45.2084,45.2164,34596.0
2019-02-15 14:30:00,56.29,56.35,56.29,56.35,28251.0,45.2084,45.2565,45.2084,45.2565,28251.0
2019-02-15 14:40:00,56.35,56.36,56.27,56.29,32624.0,45.2565,45.2646,45.1923,45.2084,32624.0
2019-02-15 14:50:00,56.29,56.3,56.24,56.28,45722.0,45.2084,45.2164,45.1682,45.2003,45722.0
2019-02-15 15:00:00,56.29,56.29,56.24,56.25,45514.0,45.2084,45.2084,45.1682,45.1762,45514.0
2019-02-15 15:10:00,56.25,56.27,56.24,56.26,69590.0,45.1762,45.1923,45.1682,45.1843,69590.0
2019-02-15 15:20:00,56.26,56.28,56.23,56.28,55136.0,45.1843,45.2003,45.1602,45.2003,55136.0
2019-02-15 15:30:00,56.28,56.36,56.25,56.33,63280.0,45.2003,45.2646,45.1762,45.2405,63280.0
2019-02-15 15:40:00,56.33,56.34,56.24,56.27,145700.0,45.2405,45.2485,45.1682,45.1923,145700.0
2019-02-15 15:50:00,56.28,56.33,56.23,56.33,333417.0,45.2003,45.2405,45.1602,45.2405,333417.0
2019-02-19 09:30:00,55.35,56.18,55.35,56.04,73632.0,44.4534,45.12,44.4534,45.0076,73632.0
2019-02-19 09:40:00,56.04,56.2,55.97,56.03,85878.0,45.0076,45.1361,44.9514,44.9995,85878.0
2019-02-19 09:50:00,56.03,56.03,55.82,55.87,131764.0,44.9995,44.9995,44.8309,44.871,131764.0
2019-02-19 10:00:00,55.87,55.95,55.78,55.87,65066.0,44.871,44.9353,44.7988,44.871,65066.0
2019-02-19 10:10:00,55.87,56.05,55.86,56.02,61012.0,44.871,45.0156,44.863,44.9915,61012.0
2019-02-19 10:20:00,56.02,56.13,56.01,56.13,50386.0,44.9915,45.0799,44.9835,45.0799,50386.0
2019-02-19 10:30:00,56.14,56.17,56.1,56.16,27365.0,45.0879,45.112,45.0558,45.1039,27365.0
2019-02-19 10:40:00,56.16,56.29,56.16,56.23,46205.0,45.1039,45.2084,45.1039,45.1602,46205.0
2019-02-19 10:50:00,56.23,56.25,56.18,56.19,40653.0,45.1602,45.1762,45.12,45.128,40653.0
2019-02-19 11:00:00,56.19,56.26,56.18,56.24,60393.0,45.128,45.1843,45.12,45.1682,60393.0
2019-02-19 11:10:00,56.23,56.26,56.12,56.2,71823.0,45.1602,45.1843,45.0718,45.1361,71823.0
2019-02-19 11:20:00,56.19,56.24,56.16,56.24,33086.0,45.128,45.1682,45.1039,45.1682,33086.0
2019-02-19 11:30:00,56.23,56.25,56.19,56.23,56794.0,45.1602,45.1762,45.128,45.1602,56794.0
2019-02-19 11:40:00,56.23,56.26,56.22,56.24,23798.0,45.1602,45.1843,45.1521,45.1682,23798.0
2019-02-19 11:50:00,56.25,56.27,56.23,56.26,23670.0,45.1762,45.1923,45.1602,45.1843,23670.0
2019-02-19 12:00:00,56.26,56.26,56.23,56.26,27300.0,45.1843,45.1843,45.1602,45.1843,27300.0
2019-02-19 12:10:00,56.26,56.27,56.23,56.25,35078.0,45.1843,45.1923,45.1602,45.1762,35078.0
2019-02-19 12:20:00,56.24,56.27,56.19,56.2,45248.0,45.1682,45.1923,45.128,45.1361,45248.0
2019-02-19 12:30:00,56.21,56.25,56.21,56.24,18694.0,45.1441,45.1762,45.1441,45.1682,18694.0
2019-02-19 12:40:00,56.24,56.25,56.21,56.22,26109.0,45.1682,45.1762,45.1441,45.1521,26109.0
2019-02-19 12:50:00,56.23,56.23,56.2,56.23,20669.0,45.1602,45.1602,45.1361,45.1602,20669.0
2019-02-19 13:00:00,56.22,56.23,56.19,56.21,20599.0,45.1521,45.1602,45.128,45.1441,20599.0
2019-02-19 13:10:00,56.22,56.24,56.19,56.21,21624.0,45.1521,45.1682,45.128,45.1441,21624.0
2019-02-19 13:20:00,56.2,56.23,56.18,56.23,21609.0,45.1361,45.1602,45.12,45.1602,21609.0
2019-02-19 13:30:00,56.22,56.23,56.08,56.09,30206.0,45.1521,45.1602,45.0397,45.0477,30206.0
2019-02-19 13:40:00,56.09,56.2,56.06,56.14,138630.0,45.0477,45.1361,45.0236,45.0879,138630.0
2019-02-19 13:50:00,56.15,56.16,56.09,56.1,53888.0,45.0959,45.1039,45.0477,45.0558,53888.0
2019-02-19 14:00:00,56.1,56.11,56.06,56.1,47811.0,45.0558,45.0638,45.0236,45.0558,47811.0
2019-02-19 14:10:00,56.09,56.13,56.03,56.12,52202.0,45.0477,45.0799,44.9995,45.0718,52202.0
2019-02-19 14:20:00,56.13,56.17,56.12,56.14,28241.0,45.0799,45.112,45.0718,45.0879,28241.0
2019-02-19 14:30:00,56.14,56.22,56.13,56.2,253577.0,45.0879,45.1521,45.0799,45.1361,253577.0
2019-02-19 14:40:00,56.2,56.23,56.14,56.18,75455.0,45.1361,45.1602,45.0879,45.12,75455.0
2019-02-19 14:50:00,56.19,56.27,56.15,56.22,70281.0,45.128,45.1923,45.0959,45.1521,70281.0
2019-02-19 15:00:00,56.23,56.25,56.17,56.25,113410.0,45.1602,45.1762,45.112,45.1762,113410.0
2019-02-19 15:10:00,56.25,56.27,56.23,56.25,63610.0,45.1762,45.1923,45.1602,45.1762,63610.0
2019-02-19 15:20:00,56.25,56.26,56.19,56.23,70268.0,45.1762,45.1843,45.128,45.1602,70268.0
2019-02-19 15:30:00,56.23,56.27,56.2,56.21,84224.0,45.1602,45.1923,45.1361,45.1441,84224.0
2019-02-19 15:40:00,56.21,56.24,56.17,56.18,123753.0,45.1441,45.1682,45.112,45.12,123753.0
2019-02-19 15:50:00,56.18,56.28,56.17,56.23,489136.0,45.12,45.2003,45.112,45.1602,489136.0
2019-02-20 09:30:00,56.27,56.28,56.05,56.13,54597.0,45.1923,45.2003,45.0156,45.0799,54597.0
2019-02-20 09:40:00,56.13,56.14,55.99,56.12,55750.0,45.0799,45.0879,44.9674,45.0718,55750.0
2019-02-20 09:50:00,56.12,56.38,56.12,56.37,25762.0,45.0718,45.2806,45.0718,45.2726,25762.0
2019-02-20 10:00:00,56.36,56.43,56.28,56.43,44797.0,45.2646,45.3208,45.2003,45.3208,44797.0
2019-02-20 10:10:00,56.43,56.54,56.4,56.52,39547.0,45.3208,45.4091,45.2967,45.3931,39547.0
2019-02-20 10:20:00,56.52,56.52,56.44,56.47,32384.0,45.3931,45.3931,45.3288,45.3529,32384.0
2019-02-20 10:30:00,56.47,56.49,56.41,56.46,24690.0,45.3529,45.369,45.3047,45.3449,24690.0
2019-02-20 10:40:00,56.47,56.48,56.31,56.31,68915.0,45.3529,45.361,45.2244,45.2244,68915.0
2019-02-20 10:50:00,56.31,56.38,56.3,56.3,62018.0,45.2244,45.2806,45.2164,45.2164,62018.0
2019-02-20 11:00:00,56.3,56.39,56.3,56.34,101806.0,45.2164,45.2887,45.2164,45.2485,101806.0
2019-02-20 11:10:00,56.33,56.35,56.22,56.23,44736.0,45.2405,45.2565,45.1521,45.1602,44736.0
2019-02-20 11:20:00,56.22,56.42,56.19,56.37,64244.0,45.1521,45.3128,45.128,45.2726,64244.0
2019-02-20 11:30:00,56.35,56.47,56.35,56.46,19877.0,45.2565,45.3529,45.2565,45.3449,19877.0
2019-02-20 11:40:00,56.47,56.52,56.46,56.49,26159.0,45.3529,45.3931,45.3449,45.369,26159.0
2019-02-20 11:50:00,56.5,56.58,56.5,56.53,22393.0,45.377,45.4413,45.377,45.4011,22393.0
2019-02-20 12:00:00,56.52,56.52,56.43,56.44,37672.0,45.3931,45.3931,45.3208,45.3288,37672.0
2019-02-20 12:10:00,56.44,56.48,56.43,56.47,33518.0,45.3288,45.361,45.3208,45.3529,33518.0
2019-02-20 12:20:00,56.48,56.51,56.45,56.51,20942.0,45.361,45.385,45.3369,45.385,20942.0
2019-02-20 12:30:00,56.5,56.52,56.48,56.49,21657.0,45.377,45.3931,45.361,45.369,21657.0
2019-02-20 12:40:00,56.48,56.51,56.46,56.47,20303.0,45.361,45.385,45.3449,45.3529,20303.0
2019-02-20 12:50:00,56.47,56.51,56.45,56.51,28858.0,45.3529,45.385,45.3369,45.385,28858.0
2019-02-20 13:00:00,56.5,56.52,56.46,56.49,15960.0,45.377,45.3931,45.3449,45.369,15960.0
2019-02-20 13:10:00,56.5,56.5,56.46,56.46,22980.0,45.377,45.377,45.3449,45.3449,22980.0
2019-02-20 13:20:00,56.46,56.48,56.44,56.46,23444.0,45.3449,45.361,45.3288,45.3449,23444.0
2019-02-20 13:30:00,56.45,56.46,56.41,56.44,16047.0,45.3369,45.3449,45.3047,45.3288,16047.0
2019-02-20 13:40:00,56.44,56.49,56.43,56.47,24196.0,45.3288,45.369,45.3208,45.3529,24196.0
2019-02-20 13:50:00,56.48,56.55,56.45,56.52,30849.0,45.361,45.4172,45.3369,45.3931,30849.0
2019-02-20 14:00:00,56.52,56.56,56.47,56.52,46895.0,45.3931,45.4252,45.3529,45.3931,46895.0
2019-02-20 14:10:00,56.52,56.53,56.35,56.38,66911.0,45.3931,45.4011,45.2565,45.2806,66911.0
2019-02-20 14:20:00,56.37,56.41,56.37,56.41,30921.0,45.2726,45.3047,45.2726,45.3047,30921.0
2019-02-20 14:30:00,56.4,56.53,56.4,56.5,114490.0,45.2967,45.4011,45.2967,45.377,114490.0
2019-02-20 14:40:00,56.5,56.53,56.47,56.52,34388.0,45.377,45.4011,45.3529,45.3931,34388.0
2019-02-20 14:50:00,56.52,56.62,56.52,56.61,53139.0,45.3931,45.4734,45.3931,45.4654,53139.0
2019-02-20 15:00:00,56.61,56.71,56.6,56.64,69724.0,45.4654,45.5457,45.4573,45.4895,69724.0
2019-02-20 15:10:00,56.64,56.69,56.61,56.69,55026.0,45.4895,45.5296,45.4654,45.5296,55026.0
2019-02-20 15:20:00,56.68,56.69,56.54,56.57,146795.0,45.5216,45.5296,45.4091,45.4332,146795.0
2019-02-20 15:30:00,56.57,56.58,56.39,56.4,166264.0,45.4332,45.4413,45.2887,45.2967,166264.0
2019-02-20 15:40:00,56.4,56.5,56.37,56.48,165300.0,45.2967,45.377,45.2726,45.361,165300.0
2019-02-20 15:50:00,56.49,56.65,56.47,56.61,526158.0,45.369,45.4975,45.3529,45.4654,526158.0
2019-02-21 09:30:00,56.29,56.39,56.1,56.26,75983.0,45.2084,45.2887,45.0558,45.1843,75983.0
2019-02-21 09:40:00,56.26,56.31,56.13,56.3,67119.0,45.1843,45.2244,45.0799,45.2164,67119.0
2019-02-21 09:50:00,56.31,56.42,56.3,56.37,93724.0,45.2244,45.3128,45.2164,45.2726,93724.0
2019-02-21 10:00:00,56.37,56.58,56.31,56.55,57927.0,45.2726,45.4413,45.2244,45.4172,57927.0
2019-02-21 10:10:00,56.55,56.74,56.55,56.69,38831.0,45.4172,45.5698,45.4172,45.5296,38831.0
2019-02-21 10:20:00,56.69,56.77,56.64,56.72,75309.0,45.5296,45.5939,45.4895,45.5537,75309.0
2019-02-21 10:30:00,56.72,56.74,56.66,56.67,120415.0,45.5537,45.5698,45.5055,45.5135,120415.0
2019-02-21 10:40:00,56.66,56.83,56.66,56.73,50957.0,45.5055,45.642,45.5055,45.5617,50957.0
2019-02-21 10:50:00,56.74,56.85,56.74,56.8,57859.0,45.5698,45.6581,45.5698,45.618,57859.0
2019-02-21 11:00:00,56.8,56.87,56.72,56.75,63302.0,45.618,45.6742,45.5537,45.5778,63302.0
2019-02-21 11:10:00,56.76,56.8,56.68,56.75,98547.0,45.5858,45.618,45.5216,45.5778,98547.0
2019-02-21 11:20:00,56.75,56.81,56.73,56.81,25945.0,45.5778,45.626,45.5617,45.626,25945.0
2019-02-21 11:30:00,56.81,56.93,56.81,56.93,27946.0,45.626,45.7224,45.626,45.7224,27946.0
2019-02-21 11:40:00,56.93,56.93,56.84,56.84,62905.0,45.7224,45.7224,45.6501,45.6501,62905.0
2019-02-21 11:50:00,56.83,56.85,56.76,56.77,46690.0,45.642,45.6581,45.5858,45.5939,46690.0
2019-02-21 12:00:00,56.76,56.79,56.74,56.76,35165.0,45.5858,45.6099,45.5698,45.5858,35165.0
2019-02-21 12:10:00,56.77,56.78,56.72,56.72,73583.0,45.5939,45.6019,45.5537,45.5537,73583.0
2019-02-21 12:20:00,56.71,56.72,56.64,56.65,78439.0,45.5457,45.5537,45.4895,45.4975,78439.0
2019-02-21 12:30:00,56.65,56.66,56.51,56.51,66154.0,45.4975,45.5055,45.385,45.385,66154.0
2019-02-21 12:40:00,56.51,56.52,56.46,56.46,56557.0,45.385,45.3931,45.3449,45.3449,56557.0
2019-02-21 12:50:00,56.46,56.54,56.42,56.54,35296.0,45.3449,45.4091,45.3128,45.4091,35296.0
2019-02-21 13:00:00,56.54,56.55,56.5,56.51,23000.0,45.4091,45.4172,45.377,45.385,23000.0
2019-02-21 13:10:00,56.51,56.6,56.5,56.5,215257.0,45.385,45.4573,45.377,45.377,215257.0
2019-02-21 13:20:00,56.5,56.61,56.49,56.59,171800.0,45.377,45.4654,45.369,45.4493,171800.0
2019-02-21 13:30:00,56.6,56.61,56.54,56.55,51173.0,45.4573,45.4654,45.4091,45.4172,51173.0
2019-02-21 13:40:00,56.55,56.63,56.55,56.62,33029.0,45.4172,45.4814,45.4172,45.4734,33029.0
2019-02-21 13:50:00,56.62,56.68,56.59,56.66,30757.0,45.4734,45.5216,45.4493,45.5055,30757.0
2019-02-21 14:00:00,56.65,56.69,56.64,56.67,18488.0,45.4975,45.5296,45.4895,45.5135,18488.0
2019-02-21 14:10:00,56.67,56.7,56.67,56.68,29401.0,45.5135,45.5376,45.5135,45.5216,29401.0
2019-02-21 14:20:00,56.68,56.71,56.65,56.7,44145.0,45.5216,45.5457,45.4975,45.5376,44145.0
2019-02-21 14:30:00,56.7,56.71,56.68,56.7,50392.0,45.5376,45.5457,45.5216,45.5376,50392.0
2019-02-21 14:40:00,56.7,56.71,56.66,56.69,65015.0,45.5376,45.5457,45.5055,45.5296,65015.0
2019-02-21 14:50:00,56.69,56.71,56.61,56.68,161325.0,45.5296,45.5457,45.4654,45.5216,161325.0
2019-02-21 15:00:00,56.69,56.72,56.67,56.71,52940.0,45.5296,45.5537,45.5135,45.5457,52940.0
2019-02-21 15:10:00,56.72,56.74,56.66,56.7,220785.0,45.5537,45.5698,45.5055,45.5376,220785.0
2019-02-21 15:20:00,56.7,56.74,56.65,56.68,170469.0,45.5376,45.5698,45.4975,45.5216,170469.0
2019-02-21 15:30:00,56.69,56.74,56.62,56.73,57034.0,45.5296,45.5698,45.4734,45.5617,57034.0
2019-02-21 15:40:00,56.73,56.88,56.7,56.88,112624.0,45.5617,45.6822,45.5376,45.6822,112624.0
2019-02-21 15:50:00,56.88,56.95,56.83,56.91,258627.0,45.6822,45.7384,45.642,45.7063,258627.0
2019-02-22 09:30:00,57.05,57.11,56.74,57.11,85874.0,45.8187,45.8669,45.5698,45.8669,85874.0
2019-02-22 09:40:00,57.13,57.23,56.99,57.18,44188.0,45.883,45.9633,45.7705,45.9231,44188.0
2019-02-22 09:50:00,57.18,57.41,57.17,57.4,39399.0,45.9231,46.1079,45.9151,46.0998,39399.0
2019-02-22 10:00:00,57.4,57.44,57.3,57.39,40829.0,46.0998,46.132,46.0195,46.0918,40829.0
2019-02-22 10:10:00,57.39,57.42,57.3,57.36,62000.0,46.0918,46.1159,46.0195,46.0677,62000.0
2019-02-22 10:20:00,57.36,57.47,57.35,57.42,62313.0,46.0677,46.1561,46.0597,46.1159,62313.0
2019-02-22 10:30:00,57.43,57.51,57.42,57.49,40417.0,46.1239,46.1882,46.1159,46.1721,40417.0
2019-02-22 10:40:00,57.47,57.51,57.46,57.49,28326.0,46.1561,46.1882,46.148,46.1721,28326.0
2019-02-22 10:50:00,57.48,57.5,57.47,57.48,32419.0,46.1641,46.1801,46.1561,46.1641,32419.0
2019-02-22 11:00:00,57.48,57.53,57.45,57.49,104042.0,46.1641,46.2042,46.14,46.1721,104042.0
2019-02-22 11:10:00,57.49,57.56,57.47,57.53,63936.0,46.1721,46.2283,46.1561,46.2042,63936.0
2019-02-22 11:20:00,57.53,57.59,57.52,57.59,38969.0,46.2042,46.2524,46.1962,46.2524,38969.0
2019-02-22 11:30:00,57.59,57.63,57.57,57.61,44559.0,46.2524,46.2846,46.2364,46.2685,44559.0
2019-02-22 11:40:00,57.61,57.63,57.58,57.59,34341.0,46.2685,46.2846,46.2444,46.2524,34341.0
2019-02-22 11:50:00,57.59,57.59,57.51,57.56,27077.0,46.2524,46.2524,46.1882,46.2283,27077.0
2019-02-22 12:00:00,57.56,57.62,57.54,57.61,33506.0,46.2283,46.2765,46.2123,46.2685,33506.0
2019-02-22 12:10:00,57.61,57.63,57.59,57.6,31082.0,46.2685,46.2846,46.2524,46.2605,31082.0
2019-02-22 12:20:00,57.6,57.61,57.58,57.6,37790.0,46.2605,46.2685,46.2444,46.2605,37790.0
2019-02-22 12:30:00,57.6,57.6,57.53,57.55,29260.0,46.2605,46.2605,46.2042,46.2203,29260.0
2019-02-22 12:40:00,57.54,57.58,57.53,57.58,37794.0,46.2123,46.2444,46.2042,46.2444,37794.0
2019-02-22 12:50:00,57.57,57.6,57.52,57.53,107156.0,46.2364,46.2605,46.1962,46.2042,107156.0
2019-02-22 13:00:00,57.53,57.53,57.48,57.49,23770.0,46.2042,46.2042,46.1641,46.1721,23770.0
2019-02-22 13:10:00,57.5,57.5,57.46,57.48,51168.0,46.1801,46.1801,46.148,46.1641,51168.0
2019-02-22 13:20:00,57.49,57.5,57.44,57.46,77514.0,46.1721,46.1801,46.132,46.148,77514.0
2019-02-22 13:30:00,57.44,57.45,57.34,57.37,70476.0,46.132,46.14,46.0516,46.0757,70476.0
2019-02-22 13:40:00,57.38,57.38,57.29,57.36,30732.0,46.0838,46.0838,46.0115,46.0677,30732.0
2019-02-22 13:50:00,57.36,57.39,57.34,57.35,26489.0,46.0677,46.0918,46.0516,46.0597,26489.0
2019-02-22 14:00:00,57.35,57.37,57.31,57.35,29635.0,46.0597,46.0757,46.0276,46.0597,29635.0
2019-02-22 14:10:00,57.36,57.42,57.36,57.42,41803.0,46.0677,46.1159,46.0677,46.1159,41803.0
2019-02-22 14:20:00,57.42,57.42,57.32,57.34,59026.0,46.1159,46.1159,46.0356,46.0516,59026.0
2019-02-22 14:30:00,57.33,57.34,57.29,57.32,77937.0,46.0436,46.0516,46.0115,46.0356,77937.0
2019-02-22 14:40:00,57.31,57.31,57.21,57.26,64536.0,46.0276,46.0276,45.9472,45.9874,64536.0
2019-02-22 14:50:00,57.25,57.26,57.18,57.21,72918.0,45.9794,45.9874,45.9231,45.9472,72918.0
2019-02-22 15:00:00,57.22,57.22,57.16,57.2,61568.0,45.9553,45.9553,45.9071,45.9392,61568.0
2019-02-22 15:10:00,57.21,57.28,57.21,57.26,50387.0,45.9472,46.0035,45.9472,45.9874,50387.0
2019-02-22 15:20:00,57.26,57.32,57.25,57.28,71494.0,45.9874,46.0356,45.9794,46.0035,71494.0
2019-02-22 15:30:00,57.28,57.38,57.25,57.27,188317.0,46.0035,46.0838,45.9794,45.9954,188317.0
2019-02-22 15:40:00,57.28,57.29,57.2,57.25,90281.0,46.0035,46.0115,45.9392,45.9794,90281.0
2019-02-22 15:50:00,57.25,57.32,57.17,57.32,300453.0,45.9794,46.0356,45.9151,46.0356,300453.0
2019-02-25 09:30:00,57.38,57.45,56.9,56.91,62312.0,46.0838,46.14,45.6983,45.7063,62312.0
2019-02-25 09:40:00,56.92,57.15,56.88,57.13,116807.0,45.7143,45.8991,45.6822,45.883,116807.0
2019-02-25 09:50:00,57.14,57.23,57.1,57.21,105455.0,45.891,45.9633,45.8589,45.9472,105455.0
2019-02-25 10:00:00,57.21,57.39,57.2,57.33,97134.0,45.9472,46.0918,45.9392,46.0436,97134.0
2019-02-25 10:10:00,57.34,57.57,57.34,57.5,39725.0,46.0516,46.2364,46.0516,46.1801,39725.0
2019-02-25 10:20:00,57.5,57.53,57.3,57.31,34850.0,46.1801,46.2042,46.0195,46.0276,34850.0
2019-02-25 10:30:00,57.3,57.45,57.3,57.45,43841.0,46.0195,46.14,46.0195,46.14,43841.0
2019-02-25 10:40:00,57.46,57.51,57.42,57.5,113659.0,46.148,46.1882,46.1159,46.1801,113659.0
2019-02-25 10:50:00,57.5,57.55,57.49,57.52,41584.0,46.1801,46.2203,46.1721,46.1962,41584.0
2019-02-25 11:00:00,57.51,57.57,57.48,57.49,59023.0,46.1882,46.2364,46.1641,46.1721,59023.0
2019-02-25 11:10:00,57.49,57.49,57.32,57.34,28654.0,46.1721,46.1721,46.0356,46.0516,28654.0
2019-02-25 11:20:00,57.35,57.37,57.27,57.29,26156.0,46.0597,46.0757,45.9954,46.0115,26156.0
2019-02-25 11:30:00,57.29,57.33,57.26,57.3,30020.0,46.0115,46.0436,45.9874,46.0195,30020.0
2019-02-25 11:40:00,57.3,57.31,57.23,57.26,28594.0,46.0195,46.0276,45.9633,45.9874,28594.0
2019-02-25 11:50:00,57.26,57.26,57.2,57.21,119889.0,45.9874,45.9874,45.9392,45.9472,119889.0
2019-02-25 12:00:00,57.22,57.25,57.2,57.24,27036.0,45.9553,45.9794,45.9392,45.9713,27036.0
2019-02-25 12:10:00,57.24,57.3,57.23,57.26,16431.0,45.9713,46.0195,45.9633,45.9874,16431.0
2019-02-25 12:20:00,57.26,57.27,57.21,57.23,25643.0,45.9874,45.9954,45.9472,45.9633,25643.0
2019-02-25 12:30:00,57.23,57.24,57.13,57.13,25333.0,45.9633,45.9713,45.883,45.883,25333.0
2019-02-25 12:40:00,57.13,57.22,57.13,57.21,79279.0,45.883,45.9553,45.883,45.9472,79279.0
2019-02-25 12:50:00,57.21,57.25,57.18,57.23,41482.0,45.9472,45.9794,45.9231,45.9633,41482.0
2019-02-25 13:00:00,57.23,57.25,57.2,57.2,14868.0,45.9633,45.9794,45.9392,45.9392,14868.0
2019-02-25 13:10:00,57.2,57.23,57.18,57.2,34778.0,45.9392,45.9633,45.9231,45.9392,34778.0
2019-02-25 13:20:00,57.2,57.21,57.14,57.19,56258.0,45.9392,45.9472,45.891,45.9312,56258.0
2019-02-25 13:30:00,57.19,57.2,57.1,57.11,23865.0,45.9312,45.9392,45.8589,45.8669,23865.0
2019-02-25 13:40:00,57.1,57.21,57.1,57.21,34452.0,45.8589,45.9472,45.8589,45.9472,34452.0
2019-02-25 13:50:00,57.21,57.24,57.19,57.22,36512.0,45.9472,45.9713,45.9312,45.9553,36512.0
2019-02-25 14:00:00,57.22,57.23,57.15,57.2,57194.0,45.9553,45.9633,45.8991,45.9392,57194.0
2019-02-25 14:10:00,57.2,57.25,57.2,57.22,32260.0,45.9392,45.9794,45.9392,45.9553,32260.0
2019-02-25 14:20:00,57.22,57.23,57.17,57.21,35592.0,45.9553,45.9633,45.9151,45.9472,35592.0
2019-02-25 14:30:00,57.22,57.23,57.19,57.22,27502.0,45.9553,45.9633,45.9312,45.9553,27502.0
2019-02-25 14:40:00,57.22,57.31,57.21,57.25,44732.0,45.9553,46.0276,45.9472,45.9794,44732.0
2019-02-25 14:50:00,57.26,57.3,57.24,57.28,43598.0,45.9874,46.0195,45.9713,46.0035,43598.0
2019-02-25 15:00:00,57.28,57.3,57.24,57.24,31543.0,46.0035,46.0195,45.9713,45.9713,31543.0
2019-02-25 15:10:00,57.23,57.23,57.1,57.14,109020.0,45.9633,45.9633,45.8589,45.891,109020.0
2019-02-25 15:20:00,57.14,57.21,57.06,57.13,128536.0,45.891,45.9472,45.8268,45.883,128536.0
2019-02-25 15:30:00,57.14,57.2,57.13,57.2,96000.0,45.891,45.9392,45.883,45.9392,96000.0
2019-02-25 15:40:00,57.2,57.26,57.19,57.24,98633.0,45.9392,45.9874,45.9312,45.9713,98633.0
2019-02-25 15:50:00,57.24,57.36,57.21,57.33,309880.0,45.9713,46.0677,45.9472,46.0436,309880.0
2019-02-26 09:30:00,57.45,57.45,57.18,57.24,65158.0,46.14,46.14,45.9231,45.9713,65158.0
2019-02-26 09:40:00,57.23,57.28,57.08,57.09,61906.0,45.9633,46.0035,45.8428,45.8509,61906.0
2019-02-26 09:50:00,57.1,57.3,57.06,57.29,89686.0,45.8589,46.0195,45.8268,46.0115,89686.0
2019-02-26 10:00:00,57.3,57.33,57.24,57.29,64644.0,46.0195,46.0436,45.9713,46.0115,64644.0
2019-02-26 10:10:00,57.29,57.32,57.2,57.3,55878.0,46.0115,46.0356,45.9392,46.0195,55878.0
2019-02-26 10:20:00,57.3,57.3,57.25,57.27,58387.0,46.0195,46.0195,45.9794,45.9954,58387.0
2019-02-26 10:30:00,57.27,57.3,57.17,57.17,113860.0,45.9954,46.0195,45.9151,45.9151,113860.0
2019-02-26 10:40:00,57.18,57.2,57.11,57.18,175221.0,45.9231,45.9392,45.8669,45.9231,175221.0
2019-02-26 10:50:00,57.18,57.2,57.0,57.0,91117.0,45.9231,45.9392,45.7786,45.7786,91117.0
2019-02-26 11:00:00,57.01,57.22,57.0,57.19,102527.0,45.7866,45.9553,45.7786,45.9312,102527.0
2019-02-26 11:10:00,57.18,57.27,57.15,57.26,116641.0,45.9231,45.9954,45.8991,45.9874,116641.0
2019-02-26 11:20:00,57.26,57.26,57.22,57.23,35272.0,45.9874,45.9874,45.9553,45.9633,35272.0
2019-02-26 11:30:00,57.23,57.26,57.14,57.18,89193.0,45.9633,45.9874,45.891,45.9231,89193.0
2019-02-26 11:40:00,57.17,57.23,57.16,57.21,95735.0,45.9151,45.9633,45.9071,45.9472,95735.0
2019-02-26 11:50:00,57.21,57.24,57.16,57.18,54350.0,45.9472,45.9713,45.9071,45.9231,54350.0
2019-02-26 12:00:00,57.18,57.24,57.18,57.22,40721.0,45.9231,45.9713,45.9231,45.9553,40721.0
2019-02-26 12:10:00,57.22,57.29,57.22,57.22,31408.0,45.9553,46.0115,45.9553,45.9553,31408.0
2019-02-26 12:20:00,57.21,57.26,57.18,57.25,50322.0,45.9472,45.9874,45.9231,45.9794,50322.0
2019-02-26 12:30:00,57.26,57.27,57.23,57.24,42195.0,45.9874,45.9954,45.9633,45.9713,42195.0
2019-02-26 12:40:00,57.24,57.26,57.22,57.24,85617.0,45.9713,45.9874,45.9553,45.9713,85617.0
2019-02-26 12:50:00,57.25,57.27,57.19,57.23,55020.0,45.9794,45.9954,45.9312,45.9633,55020.0
2019-02-26 13:00:00,57.23,57.28,57.21,57.22,39959.0,45.9633,46.0035,45.9472,45.9553,39959.0
2019-02-26 13:10:00,57.23,57.31,57.22,57.3,35622.0,45.9633,46.0276,45.9553,46.0195,35622.0
2019-02-26 13:20:00,57.3,57.32,57.29,57.3,28011.0,46.0195,46.0356,46.0115,46.0195,28011.0
2019-02-26 13:30:00,57.3,57.35,57.28,57.35,32469.0,46.0195,46.0597,46.0035,46.0597,32469.0
2019-02-26 13:40:00,57.35,57.41,57.31,57.39,42175.0,46.0597,46.1079,46.0276,46.0918,42175.0
2019-02-26 13:50:00,57.38,57.42,57.37,57.39,38995.0,46.0838,46.1159,46.0757,46.0918,38995.0
2019-02-26 14:00:00,57.4,57.5,57.39,57.4,51153.0,46.0998,46.1801,46.0918,46.0998,51153.0
2019-02-26 14:10:00,57.4,57.43,57.35,57.4,96481.0,46.0998,46.1239,46.0597,46.0998,96481.0
2019-02-26 14:20:00,57.41,57.41,57.3,57.33,51021.0,46.1079,46.1079,46.0195,46.0436,51021.0
2019-02-26 14:30:00,57.34,57.4,57.33,57.4,55006.0,46.0516,46.0998,46.0436,46.0998,55006.0
2019-02-26 14:40:00,57.39,57.47,57.38,57.45,32901.0,46.0918,46.1561,46.0838,46.14,32901.0
2019-02-26 14:50:00,57.46,57.46,57.4,57.43,99692.0,46.148,46.148,46.0998,46.1239,99692.0
2019-02-26 15:00:00,57.43,57.49,57.42,57.43,68981.0,46.1239,46.1721,46.1159,46.1239,68981.0
2019-02-26 15:10:00,57.43,57.57,57.42,57.55,95564.0,46.1239,46.2364,46.1159,46.2203,95564.0
2019-02-26 15:20:00,57.55,57.57,57.44,57.45,137922.0,46.2203,46.2364,46.132,46.14,137922.0
2019-02-26 15:30:00,57.45,57.46,57.41,57.42,213145.0,46.14,46.148,46.1079,46.1159,213145.0
2019-02-26 15:40:00,57.42,57.47,57.31,57.31,334630.0,46.1159,46.1561,46.0276,46.0276,334630.0
2019-02-26 15:50:00,57.3,57.44,57.26,57.42,677396.0,46.0195,46.132,45.9874,46.1159,677396.0
2019-02-27 09:30:00,58.3,58.93,57.73,57.9,131469.0,46.8227,47.3286,46.3649,46.5014,131469.0
2019-02-27 09:40:00,57.9,58.17,57.83,58.15,91193.0,46.5014,46.7182,46.4452,46.7022,91193.0
2019-02-27 09:50:00,58.14,58.15,58.0,58.02,62964.0,46.6942,46.7022,46.5817,46.5978,62964.0
2019-02-27 10:00:00,58.03,58.18,58.01,58.06,89675.0,46.6058,46.7263,46.5897,46.6299,89675.0
2019-02-27 10:10:00,58.05,58.25,58.0,58.23,70409.0,46.6219,46.7825,46.5817,46.7664,70409.0
2019-02-27 10:20:00,58.22,58.29,58.19,58.26,48687.0,46.7584,46.8146,46.7343,46.7905,48687.0
2019-02-27 10:30:00,58.25,58.32,58.17,58.18,56670.0,46.7825,46.8387,46.7182,46.7263,56670.0
2019-02-27 10:40:00,58.19,58.27,58.08,58.19,75822.0,46.7343,46.7986,46.646,46.7343,75822.0
2019-02-27 10:50:00,58.17,58.28,58.1,58.28,68103.0,46.7182,46.8066,46.662,46.8066,68103.0
2019-02-27 11:00:00,58.28,58.33,58.19,58.32,87399.0,46.8066,46.8467,46.7343,46.8387,87399.0
2019-02-27 11:10:00,58.33,58.39,58.28,58.39,32920.0,46.8467,46.8949,46.8066,46.8949,32920.0
2019-02-27 11:20:00,58.39,58.65,58.38,58.63,52142.0,46.8949,47.1037,46.8869,47.0877,52142.0
2019-02-27 11:30:00,58.62,58.63,58.38,58.38,47509.0,47.0797,47.0877,46.8869,46.8869,47509.0
2019-02-27 11:40:00,58.38,58.39,58.23,58.23,28804.0,46.8869,46.8949,46.7664,46.7664,28804.0
2019-02-27 11:50:00,58.25,58.39,58.25,58.36,44256.0,46.7825,46.8949,46.7825,46.8708,44256.0
2019-02-27 12:00:00,58.35,58.42,58.33,58.34,35821.0,46.8628,46.919,46.8467,46.8548,35821.0
2019-02-27 12:10:00,58.34,58.38,58.31,58.33,35968.0,46.8548,46.8869,46.8307,46.8467,35968.0
2019-02-27 12:20:00,58.34,58.47,58.33,58.43,28633.0,46.8548,46.9592,46.8467,46.9271,28633.0
2019-02-27 12:30:00,58.44,58.44,58.38,58.41,21842.0,46.9351,46.9351,46.8869,46.911,21842.0
2019-02-27 12:40:00,58.41,58.54,58.4,58.51,44516.0,46.911,47.0154,46.903,46.9913,44516.0
2019-02-27 12:50:00,58.51,58.56,58.51,58.54,27259.0,46.9913,47.0315,46.9913,47.0154,27259.0
2019-02-27 13:00:00,58.55,58.59,58.53,58.59,23042.0,47.0234,47.0556,47.0074,47.0556,23042.0
2019-02-27 13:10:00,58.59,58.6,58.54,58.58,22371.0,47.0556,47.0636,47.0154,47.0475,22371.0
2019-02-27 13:20:00,58.57,58.67,58.56,58.59,30273.0,47.0395,47.1198,47.0315,47.0556,30273.0
2019-02-27 13:30:00,58.58,58.59,58.52,58.58,25052.0,47.0475,47.0556,46.9993,47.0475,25052.0
2019-02-27 13:40:00,58.58,58.6,58.5,58.58,44500.0,47.0475,47.0636,46.9833,47.0475,44500.0
2019-02-27 13:50:00,58.57,58.7,58.57,58.67,35905.0,47.0395,47.1439,47.0395,47.1198,35905.0
2019-02-27 14:00:00,58.67,58.7,58.64,58.65,34076.0,47.1198,47.1439,47.0957,47.1037,34076.0
2019-02-27 14:10:00,58.65,58.78,58.64,58.71,59001.0,47.1037,47.2082,47.0957,47.1519,59001.0
2019-02-27 14:20:00,58.72,58.75,58.68,58.7,70208.0,47.16,47.1841,47.1278,47.1439,70208.0
2019-02-27 14:30:00,58.69,58.74,58.63,58.64,72500.0,47.1359,47.176,47.0877,47.0957,72500.0
2019-02-27 14:40:00,58.63,58.66,58.61,58.62,35829.0,47.0877,47.1118,47.0716,47.0797,35829.0
2019-02-27 14:50:00,58.62,58.62,58.56,58.57,36497.0,47.0797,47.0797,47.0315,47.0395,36497.0
2019-02-27 15:00:00,58.56,58.62,58.56,58.61,38090.0,47.0315,47.0797,47.0315,47.0716,38090.0
2019-02-27 15:10:00,58.61,58.68,58.6,58.66,40945.0,47.0716,47.1278,47.0636,47.1118,40945.0
2019-02-27 15:20:00,58.66,58.7,58.62,58.69,87319.0,47.1118,47.1439,47.0797,47.1359,87319.0
2019-02-27 15:30:00,58.69,58.86,58.68,58.75,229798.0,47.1359,47.2724,47.1278,47.1841,229798.0
2019-02-27 15:40:00,58.75,58.86,58.7,58.81,222934.0,47.1841,47.2724,47.1439,47.2323,222934.0
2019-02-27 15:50:00,58.82,58.82,58.54,58.55,401208.0,47.2403,47.2403,47.0154,47.0234,401208.0
2019-02-28 09:30:00,58.5,58.72,58.35,58.56,100907.0,46.9833,47.16,46.8628,47.0315,100907.0
2019-02-28 09:40:00,58.56,58.7,58.47,58.66,71053.0,47.0315,47.1439,46.9592,47.1118,71053.0
2019-02-28 09:50:00,58.66,58.72,58.44,58.46,55648.0,47.1118,47.16,46.9351,46.9512,55648.0
2019-02-28 10:00:00,58.47,58.8,58.39,58.69,92531.0,46.9592,47.2242,46.8949,47.1359,92531.0
2019-02-28 10:10:00,58.69,58.76,58.62,58.7,54592.0,47.1359,47.1921,47.0797,47.1439,54592.0
2019-02-28 10:20:00,58.7,58.71,58.59,58.71,54221.0,47.1439,47.1519,47.0556,47.1519,54221.0
2019-02-28 10:30:00,58.72,58.87,58.7,58.81,64645.0,47.16,47.2804,47.1439,47.2323,64645.0
2019-02-28 10:40:00,58.81,58.82,58.73,58.78,59218.0,47.2323,47.2403,47.168,47.2082,59218.0
2019-02-28 10:50:00,58.78,58.84,58.74,58.74,42209.0,47.2082,47.2563,47.176,47.176,42209.0
2019-02-28 11:00:00,58.74,58.78,58.7,58.75,55998.0,47.176,47.2082,47.1439,47.1841,55998.0
2019-02-28 11:10:00,58.75,58.86,58.73,58.79,49883.0,47.1841,47.2724,47.168,47.2162,49883.0
2019-02-28 11:20:00,58.79,58.86,58.75,58.75,46499.0,47.2162,47.2724,47.1841,47.1841,46499.0
2019-02-28 11:30:00,58.76,58.83,58.73,58.81,39964.0,47.1921,47.2483,47.168,47.2323,39964.0
2019-02-28 11:40:00,58.82,58.91,58.81,58.9,45043.0,47.2403,47.3126,47.2323,47.3045,45043.0
2019-02-28 11:50:00,58.91,58.92,58.8,58.81,70900.0,47.3126,47.3206,47.2242,47.2323,70900.0
2019-02-28 12:00:00,58.8,58.81,58.74,58.77,55298.0,47.2242,47.2323,47.176,47.2001,55298.0
2019-02-28 12:10:00,58.77,58.83,58.76,58.8,49977.0,47.2001,47.2483,47.1921,47.2242,49977.0
2019-02-28 12:20:00,58.8,58.86,58.79,58.84,42453.0,47.2242,47.2724,47.2162,47.2563,42453.0
2019-02-28 12:30:00,58.83,58.86,58.81,58.86,39691.0,47.2483,47.2724,47.2323,47.2724,39691.0
2019-02-28 12:40:00,58.86,58.95,58.83,58.95,35355.0,47.2724,47.3447,47.2483,47.3447,35355.0
2019-02-28 12:50:00,58.95,59.05,58.91,59.01,117827.0,47.3447,47.425,47.3126,47.3929,117827.0
2019-02-28 13:00:00,59.01,59.02,58.93,58.93,36826.0,47.3929,47.4009,47.3286,47.3286,36826.0
2019-02-28 13:10:00,58.93,58.97,58.91,58.93,33756.0,47.3286,47.3608,47.3126,47.3286,33756.0
2019-02-28 13:20:00,58.93,58.95,58.86,58.88,55449.0,47.3286,47.3447,47.2724,47.2885,55449.0
2019-02-28 13:30:00,58.88,58.9,58.85,58.9,76770.0,47.2885,47.3045,47.2644,47.3045,76770.0
2019-02-28 13:40:00,58.9,58.97,58.9,58.92,51278.0,47.3045,47.3608,47.3045,47.3206,51278.0
2019-02-28 13:50:00,58.92,58.92,58.75,58.76,47844.0,47.3206,47.3206,47.1841,47.1921,47844.0
2019-02-28 14:00:00,58.76,58.87,58.7,58.81,64220.0,47.1921,47.2804,47.1439,47.2323,64220.0
2019-02-28 14:10:00,58.81,58.9,58.78,58.79,47378.0,47.2323,47.3045,47.2082,47.2162,47378.0
2019-02-28 14:20:00,58.79,58.87,58.78,58.84,55360.0,47.2162,47.2804,47.2082,47.2563,55360.0
2019-02-28 14:30:00,58.85,58.85,58.76,58.76,59351.0,47.2644,47.2644,47.1921,47.1921,59351.0
2019-02-28 14:40:00,58.76,58.82,58.76,58.82,52163.0,47.1921,47.2403,47.1921,47.2403,52163.0
2019-02-28 14:50:00,58.82,58.87,58.77,58.85,53583.0,47.2403,47.2804,47.2001,47.2644,53583.0
2019-02-28 15:00:00,58.84,58.89,58.81,58.85,56311.0,47.2563,47.2965,47.2323,47.2644,56311.0
2019-02-28 15:10:00,58.85,58.87,58.79,58.82,57220.0,47.2644,47.2804,47.2162,47.2403,57220.0
2019-02-28 15:20:00,58.81,58.85,58.78,58.85,98219.0,47.2323,47.2644,47.2082,47.2644,98219.0
2019-02-28 15:30:00,58.85,58.9,58.78,58.8,129797.0,47.2644,47.3045,47.2082,47.2242,129797.0
2019-02-28 15:40:00,58.79,58.83,58.75,58.83,189730.0,47.2162,47.2483,47.1841,47.2483,189730.0
2019-02-28 15:50:00,58.83,58.95,58.8,58.8,460653.0,47.2483,47.3447,47.2242,47.2242,460653.0
2019-03-01 09:30:00,58.92,59.23,58.82,58.85,87093.0,47.3206,47.5696,47.2403,47.2644,87093.0
2019-03-01 09:40:00,58.83,59.12,58.77,59.03,82751.0,47.2483,47.4812,47.2001,47.4089,82751.0
2019-03-01 09:50:00,59.03,59.09,58.96,59.08,50433.0,47.4089,47.4571,47.3527,47.4491,50433.0
2019-03-01 10:00:00,59.05,59.1,58.97,59.05,55997.0,47.425,47.4652,47.3608,47.425,55997.0
2019-03-01 10:10:00,59.05,59.06,58.9,58.92,113033.0,47.425,47.433,47.3045,47.3206,113033.0
2019-03-01 10:20:00,58.91,58.93,58.74,58.77,44683.0,47.3126,47.3286,47.176,47.2001,44683.0
2019-03-01 10:30:00,58.77,58.87,58.77,58.87,76449.0,47.2001,47.2804,47.2001,47.2804,76449.0
2019-03-01 10:40:00,58.88,59.04,58.87,59.0,114231.0,47.2885,47.417,47.2804,47.3848,114231.0
2019-03-01 10:50:00,59.0,59.02,58.95,59.0,91616.0,47.3848,47.4009,47.3447,47.3848,91616.0
2019-03-01 11:00:00,59.0,59.02,58.98,59.01,139472.0,47.3848,47.4009,47.3688,47.3929,139472.0
2019-03-01 11:10:00,59.02,59.09,58.99,59.03,49748.0,47.4009,47.4571,47.3768,47.4089,49748.0
2019-03-01 11:20:00,59.02,59.04,58.98,59.04,38815.0,47.4009,47.417,47.3688,47.417,38815.0
2019-03-01 11:30:00,59.03,59.03,58.95,58.99,44358.0,47.4089,47.4089,47.3447,47.3768,44358.0
2019-03-01 11:40:00,58.99,59.03,58.98,59.03,36580.0,47.3768,47.4089,47.3688,47.4089,36580.0
2019-03-01 11:50:00,59.03,59.12,59.02,59.11,37124.0,47.4089,47.4812,47.4009,47.4732,37124.0
2019-03-01 12:00:00,59.12,59.12,58.98,59.0,38005.0,47.4812,47.4812,47.3688,47.3848,38005.0
2019-03-01 12:10:00,59.0,59.04,58.97,59.0,27897.0,47.3848,47.417,47.3608,47.3848,27897.0
2019-03-01 12:20:00,59.0,59.05,58.99,59.04,20631.0,47.3848,47.425,47.3768,47.417,20631.0
2019-03-01 12:30:00,59.04,59.07,58.98,58.98,128349.0,47.417,47.4411,47.3688,47.3688,128349.0
2019-03-01 12:40:00,58.98,59.04,58.96,59.04,42837.0,47.3688,47.417,47.3527,47.417,42837.0
2019-03-01 12:50:00,59.03,59.03,58.99,59.0,24359.0,47.4089,47.4089,47.3768,47.3848,24359.0
2019-03-01 13:00:00,59.0,59.1,58.99,59.07,20638.0,47.3848,47.4652,47.3768,47.4411,20638.0
2019-03-01 13:10:00,59.07,59.09,59.05,59.08,19245.0,47.4411,47.4571,47.425,47.4491,19245.0
2019-03-01 13:20:00,59.07,59.09,59.04,59.05,24010.0,47.4411,47.4571,47.417,47.425,24010.0
2019-03-01 13:30:00,59.05,59.06,59.03,59.05,18093.0,47.425,47.433,47.4089,47.425,18093.0
2019-03-01 13:40:00,59.05,59.15,59.04,59.14,28279.0,47.425,47.5053,47.417,47.4973,28279.0
2019-03-01 13:50:00,59.13,59.13,59.07,59.09,29430.0,47.4893,47.4893,47.4411,47.4571,29430.0
2019-03-01 14:00:00,59.08,59.14,59.07,59.11,31865.0,47.4491,47.4973,47.4411,47.4732,31865.0
2019-03-01 14:10:00,59.11,59.13,59.07,59.08,24421.0,47.4732,47.4893,47.4411,47.4491,24421.0
2019-03-01 14:20:00,59.08,59.17,59.07,59.17,31893.0,47.4491,47.5214,47.4411,47.5214,31893.0
2019-03-01 14:30:00,59.17,59.22,59.16,59.22,46338.0,47.5214,47.5615,47.5133,47.5615,46338.0
2019-03-01 14:40:00,59.22,59.25,59.2,59.24,33137.0,47.5615,47.5856,47.5455,47.5776,33137.0
2019-03-01 14:50:00,59.23,59.27,59.17,59.18,75846.0,47.5696,47.6017,47.5214,47.5294,75846.0
2019-03-01 15:00:00,59.19,59.2,59.15,59.18,47866.0,47.5374,47.5455,47.5053,47.5294,47866.0
2019-03-01 15:10:00,59.18,59.22,59.15,59.18,73819.0,47.5294,47.5615,47.5053,47.5294,73819.0
2019-03-01 15:20:00,59.18,59.24,59.18,59.24,50756.0,47.5294,47.5776,47.5294,47.5776,50756.0
2019-03-01 15:30:00,59.24,59.27,59.22,59.24,90328.0,47.5776,47.6017,47.5615,47.5776,90328.0
2019-03-01 15:40:00,59.24,59.35,59.2,59.21,147137.0,47.5776,47.6659,47.5455,47.5535,147137.0
2019-03-01 15:50:00,59.2,59.31,59.19,59.26,332759.0,47.5455,47.6338,47.5374,47.5937,332759.0
2019-03-04 09:30:00,59.42,59.53,59.3,59.41,93491.0,47.7222,47.8105,47.6258,47.7141,93491.0
2019-03-04 09:40:00,59.41,59.41,59.33,59.38,63387.0,47.7141,47.7141,47.6499,47.69,63387.0
2019-03-04 09:50:00,59.38,59.44,59.33,59.36,35311.0,47.69,47.7382,47.6499,47.674,35311.0
2019-03-04 10:00:00,59.36,59.39,59.29,59.34,37585.0,47.674,47.6981,47.6178,47.6579,37585.0
2019-03-04 10:10:00,59.34,59.37,59.29,59.32,44065.0,47.6579,47.682,47.6178,47.6418,44065.0
2019-03-04 10:20:00,59.33,59.36,59.3,59.31,37965.0,47.6499,47.674,47.6258,47.6338,37965.0
2019-03-04 10:30:00,59.31,59.32,59.13,59.14,58177.0,47.6338,47.6418,47.4893,47.4973,58177.0
2019-03-04 10:40:00,59.14,59.21,59.09,59.17,31071.0,47.4973,47.5535,47.4571,47.5214,31071.0
2019-03-04 10:50:00,59.16,59.22,59.13,59.21,32256.0,47.5133,47.5615,47.4893,47.5535,32256.0
2019-03-04 11:00:00,59.21,59.28,59.19,59.25,53505.0,47.5535,47.6097,47.5374,47.5856,53505.0
2019-03-04 11:10:00,59.24,59.29,59.21,59.26,33595.0,47.5776,47.6178,47.5535,47.5937,33595.0
2019-03-04 11:20:00,59.26,59.26,59.17,59.19,39400.0,47.5937,47.5937,47.5214,47.5374,39400.0
2019-03-04 11:30:00,59.19,59.21,59.07,59.15,48032.0,47.5374,47.5535,47.4411,47.5053,48032.0
2019-03-04 11:40:00,59.15,59.16,58.99,58.99,59354.0,47.5053,47.5133,47.3768,47.3768,59354.0
2019-03-04 11:50:00,59.0,59.06,58.94,59.05,201814.0,47.3848,47.433,47.3367,47.425,201814.0
2019-03-04 12:00:00,59.05,59.13,59.03,59.07,38545.0,47.425,47.4893,47.4089,47.4411,38545.0
2019-03-04 12:10:00,59.07,59.07,58.97,59.02,52723.0,47.4411,47.4411,47.3608,47.4009,52723.0
2019-03-04 12:20:00,59.02,59.18,59.01,59.18,45345.0,47.4009,47.5294,47.3929,47.5294,45345.0
2019-03-04 12:30:00,59.18,59.22,59.14,59.17,54062.0,47.5294,47.5615,47.4973,47.5214,54062.0
2019-03-04 12:40:00,59.16,59.17,59.05,59.07,28394.0,47.5133,47.5214,47.425,47.4411,28394.0
2019-03-04 12:50:00,59.06,59.13,59.04,59.12,46642.0,47.433,47.4893,47.417,47.4812,46642.0
2019-03-04 13:00:00,59.12,59.14,59.07,59.11,31773.0,47.4812,47.4973,47.4411,47.4732,31773.0
2019-03-04 13:10:00,59.1,59.2,59.1,59.17,102500.0,47.4652,47.5455,47.4652,47.5214,102500.0
2019-03-04 13:20:00,59.18,59.2,59.14,59.2,33588.0,47.5294,47.5455,47.4973,47.5455,33588.0
2019-03-04 13:30:00,59.19,59.2,59.15,59.17,26609.0,47.5374,47.5455,47.5053,47.5214,26609.0
2019-03-04 13:40:00,59.17,59.22,59.16,59.21,25661.0,47.5214,47.5615,47.5133,47.5535,25661.0
2019-03-04 13:50:00,59.2,59.28,59.2,59.25,31170.0,47.5455,47.6097,47.5455,47.5856,31170.0
2019-03-04 14:00:00,59.25,59.3,59.23,59.28,24549.0,47.5856,47.6258,47.5696,47.6097,24549.0
2019-03-04 14:10:00,59.27,59.29,59.25,59.29,25175.0,47.6017,47.6178,47.5856,47.6178,25175.0
2019-03-04 14:20:00,59.3,59.31,59.27,59.27,22808.0,47.6258,47.6338,47.6017,47.6017,22808.0
2019-03-04 14:30:00,59.27,59.32,59.26,59.32,38829.0,47.6017,47.6418,47.5937,47.6418,38829.0
2019-03-04 14:40:00,59.31,59.35,59.31,59.35,26693.0,47.6338,47.6659,47.6338,47.6659,26693.0
2019-03-04 14:50:00,59.35,59.44,59.34,59.43,88527.0,47.6659,47.7382,47.6579,47.7302,88527.0
2019-03-04 15:00:00,59.42,59.43,59.33,59.34,50164.0,47.7222,47.7302,47.6499,47.6579,50164.0
2019-03-04 15:10:00,59.34,59.37,59.31,59.33,44638.0,47.6579,47.682,47.6338,47.6499,44638.0
2019-03-04 15:20:00,59.33,59.43,59.33,59.39,76635.0,47.6499,47.7302,47.6499,47.6981,76635.0
2019-03-04 15:30:00,59.38,59.5,59.37,59.49,78469.0,47.69,47.7864,47.682,47.7784,78469.0
2019-03-04 15:40:00,59.5,59.55,59.44,59.5,154962.0,47.7864,47.8266,47.7382,47.7864,154962.0
2019-03-04 15:50:00,59.5,59.61,59.46,59.59,401990.0,47.7864,47.8748,47.7543,47.8587,401990.0
2019-03-05 09:30:00,59.57,59.62,59.43,59.51,79365.0,47.8426,47.8828,47.7302,47.7944,79365.0
2019-03-05 09:40:00,59.51,59.62,59.48,59.57,72922.0,47.7944,47.8828,47.7704,47.8426,72922.0
2019-03-05 09:50:00,59.58,59.62,59.49,59.49,56833.0,47.8507,47.8828,47.7784,47.7784,56833.0
2019-03-05 10:00:00,59.5,59.57,59.46,59.48,75386.0,47.7864,47.8426,47.7543,47.7704,75386.0
2019-03-05 10:10:00,59.48,59.61,59.48,59.54,168696.0,47.7704,47.8748,47.7704,47.8185,168696.0
2019-03-05 10:20:00,59.54,59.67,59.53,59.61,64509.0,47.8185,47.9229,47.8105,47.8748,64509.0
2019-03-05 10:30:00,59.62,59.64,59.53,59.55,46989.0,47.8828,47.8989,47.8105,47.8266,46989.0
2019-03-05 10:40:00,59.55,59.65,59.54,59.64,88032.0,47.8266,47.9069,47.8185,47.8989,88032.0
2019-03-05 10:50:00,59.64,59.67,59.61,59.63,49041.0,47.8989,47.9229,47.8748,47.8908,49041.0
2019-03-05 11:00:00,59.63,59.68,59.6,59.62,48635.0,47.8908,47.931,47.8667,47.8828,48635.0
2019-03-05 11:10:00,59.62,59.66,59.61,59.62,23151.0,47.8828,47.9149,47.8748,47.8828,23151.0
2019-03-05 11:20:00,59.62,59.63,59.53,59.53,29960.0,47.8828,47.8908,47.8105,47.8105,29960.0
2019-03-05 11:30:00,59.53,59.57,59.51,59.56,32912.0,47.8105,47.8426,47.7944,47.8346,32912.0
2019-03-05 11:40:00,59.55,59.58,59.52,59.52,75965.0,47.8266,47.8507,47.8025,47.8025,75965.0
2019-03-05 11:50:00,59.52,59.59,59.51,59.57,96249.0,47.8025,47.8587,47.7944,47.8426,96249.0
2019-03-05 12:00:00,59.57,59.58,59.53,59.54,44239.0,47.8426,47.8507,47.8105,47.8185,44239.0
2019-03-05 12:10:00,59.53,59.61,59.5,59.57,246611.0,47.8105,47.8748,47.7864,47.8426,246611.0
2019-03-05 12:20:00,59.57,59.59,59.53,59.58,40494.0,47.8426,47.8587,47.8105,47.8507,40494.0
2019-03-05 12:30:00,59.58,59.6,59.55,59.55,38686.0,47.8507,47.8667,47.8266,47.8266,38686.0
2019-03-05 12:40:00,59.55,59.58,59.55,59.55,44987.0,47.8266,47.8507,47.8266,47.8266,44987.0
2019-03-05 12:50:00,59.55,59.59,59.54,59.57,91062.0,47.8266,47.8587,47.8185,47.8426,91062.0
2019-03-05 13:00:00,59.58,59.58,59.54,59.58,55004.0,47.8507,47.8507,47.8185,47.8507,55004.0
2019-03-05 13:10:00,59.58,59.6,59.57,59.6,36348.0,47.8507,47.8667,47.8426,47.8667,36348.0
2019-03-05 13:20:00,59.59,59.61,59.53,59.55,99675.0,47.8587,47.8748,47.8105,47.8266,99675.0
2019-03-05 13:30:00,59.54,59.59,59.52,59.58,83816.0,47.8185,47.8587,47.8025,47.8507,83816.0
2019-03-05 13:40:00,59.57,59.59,59.49,59.51,176158.0,47.8426,47.8587,47.7784,47.7944,176158.0
2019-03-05 13:50:00,59.51,59.52,59.48,59.52,89084.0,47.7944,47.8025,47.7704,47.8025,89084.0
2019-03-05 14:00:00,59.52,59.54,59.47,59.48,75677.0,47.8025,47.8185,47.7623,47.7704,75677.0
2019-03-05 14:10:00,59.48,59.48,59.44,59.48,84551.0,47.7704,47.7704,47.7382,47.7704,84551.0
2019-03-05 14:20:00,59.47,59.52,59.43,59.44,63374.0,47.7623,47.8025,47.7302,47.7382,63374.0
2019-03-05 14:30:00,59.44,59.5,59.43,59.46,61016.0,47.7382,47.7864,47.7302,47.7543,61016.0
2019-03-05 14:40:00,59.46,59.53,59.45,59.52,37627.0,47.7543,47.8105,47.7463,47.8025,37627.0
2019-03-05 14:50:00,59.52,59.52,59.45,59.49,48203.0,47.8025,47.8025,47.7463,47.7784,48203.0
2019-03-05 15:00:00,59.49,59.49,59.44,59.47,48127.0,47.7784,47.7784,47.7382,47.7623,48127.0
2019-03-05 15:10:00,59.47,59.49,59.43,59.44,45267.0,47.7623,47.7784,47.7302,47.7382,45267.0
2019-03-05 15:20:00,59.44,59.45,59.33,59.36,148062.0,47.7382,47.7463,47.6499,47.674,148062.0
2019-03-05 15:30:00,59.36,59.4,59.29,59.29,138258.0,47.674,47.7061,47.6178,47.6178,138258.0
2019-03-05 15:40:00,59.29,59.36,59.29,59.34,163823.0,47.6178,47.674,47.6178,47.6579,163823.0
2019-03-05 15:50:00,59.34,59.44,59.33,59.34,385959.0,47.6579,47.7382,47.6499,47.6579,385959.0
2019-03-06 09:30:00,59.44,59.65,59.36,59.49,94358.0,47.7382,47.9069,47.674,47.7784,94358.0
2019-03-06 09:40:00,59.49,59.5,59.3,59.36,86907.0,47.7784,47.7864,47.6258,47.674,86907.0
2019-03-06 09:50:00,59.35,59.48,59.32,59.46,67058.0,47.6659,47.7704,47.6418,47.7543,67058.0
2019-03-06 10:00:00,59.46,59.47,59.25,59.3,70596.0,47.7543,47.7623,47.5856,47.6258,70596.0
2019-03-06 10:10:00,59.29,59.34,59.19,59.26,133046.0,47.6178,47.6579,47.5374,47.5937,133046.0
2019-03-06 10:20:00,59.25,59.3,59.23,59.24,188336.0,47.5856,47.6258,47.5696,47.5776,188336.0
2019-03-06 10:30:00,59.24,59.24,59.1,59.12,71147.0,47.5776,47.5776,47.4652,47.4812,71147.0
2019-03-06 10:40:00,59.12,59.12,58.98,59.02,77712.0,47.4812,47.4812,47.3688,47.4009,77712.0
2019-03-06 10:50:00,59.01,59.14,59.0,59.13,63445.0,47.3929,47.4973,47.3848,47.4893,63445.0
2019-03-06 11:00:00,59.14,59.17,59.09,59.1,54811.0,47.4973,47.5214,47.4571,47.4652,54811.0
2019-03-06 11:10:00,59.1,59.23,59.09,59.22,49190.0,47.4652,47.5696,47.4571,47.5615,49190.0
2019-03-06 11:20:00,59.24,59.25,59.18,59.24,50642.0,47.5776,47.5856,47.5294,47.5776,50642.0
2019-03-06 11:30:00,59.26,59.39,59.23,59.39,53045.0,47.5937,47.6981,47.5696,47.6981,53045.0
2019-03-06 11:40:00,59.39,59.5,59.38,59.42,54605.0,47.6981,47.7864,47.69,47.7222,54605.0
2019-03-06 11:50:00,59.42,59.48,59.41,59.45,115586.0,47.7222,47.7704,47.7141,47.7463,115586.0
2019-03-06 12:00:00,59.45,59.49,59.42,59.47,47033.0,47.7463,47.7784,47.7222,47.7623,47033.0
2019-03-06 12:10:00,59.48,59.48,59.38,59.38,51989.0,47.7704,47.7704,47.69,47.69,51989.0
2019-03-06 12:20:00,59.38,59.43,59.35,59.38,36444.0,47.69,47.7302,47.6659,47.69,36444.0
2019-03-06 12:30:00,59.37,59.41,59.35,59.37,29291.0,47.682,47.7141,47.6659,47.682,29291.0
2019-03-06 12:40:00,59.37,59.45,59.35,59.44,30130.0,47.682,47.7463,47.6659,47.7382,30130.0
2019-03-06 12:50:00,59.43,59.46,59.37,59.38,21808.0,47.7302,47.7543,47.682,47.69,21808.0
2019-03-06 13:00:00,59.38,59.41,59.36,59.37,23552.0,47.69,47.7141,47.674,47.682,23552.0
2019-03-06 13:10:00,59.37,59.38,59.27,59.27,31318.0,47.682,47.69,47.6017,47.6017,31318.0
2019-03-06 13:20:00,59.27,59.29,59.23,59.25,41792.0,47.6017,47.6178,47.5696,47.5856,41792.0
2019-03-06 13:30:00,59.25,59.33,59.24,59.31,37414.0,47.5856,47.6499,47.5776,47.6338,37414.0
2019-03-06 13:40:00,59.31,59.33,59.29,59.32,30671.0,47.6338,47.6499,47.6178,47.6418,30671.0
2019-03-06 13:50:00,59.33,59.36,59.29,59.34,30365.0,47.6499,47.674,47.6178,47.6579,30365.0
2019-03-06 14:00:00,59.35,59.38,59.33,59.35,41916.0,47.6659,47.69,47.6499,47.6659,41916.0
2019-03-06 14:10:00,59.36,59.42,59.35,59.4,37916.0,47.674,47.7222,47.6659,47.7061,37916.0
2019-03-06 14:20:00,59.4,59.41,59.35,59.35,37280.0,47.7061,47.7141,47.6659,47.6659,37280.0
2019-03-06 14:30:00,59.34,59.36,59.25,59.27,51409.0,47.6579,47.674,47.5856,47.6017,51409.0
2019-03-06 14:40:00,59.27,59.3,59.24,59.25,46540.0,47.6017,47.6258,47.5776,47.5856,46540.0
2019-03-06 14:50:00,59.25,59.3,59.22,59.28,62368.0,47.5856,47.6258,47.5615,47.6097,62368.0
2019-03-06 15:00:00,59.28,59.3,59.24,59.26,72594.0,47.6097,47.6258,47.5776,47.5937,72594.0
2019-03-06 15:10:00,59.26,59.27,59.22,59.27,66073.0,47.5937,47.6017,47.5615,47.6017,66073.0
2019-03-06 15:20:00,59.27,59.27,59.2,59.22,104566.0,47.6017,47.6017,47.5455,47.5615,104566.0
2019-03-06 15:30:00,59.23,59.33,59.22,59.33,241196.0,47.5696,47.6499,47.5615,47.6499,241196.0
2019-03-06 15:40:00,59.33,59.44,59.3,59.35,224023.0,47.6499,47.7382,47.6258,47.6659,224023.0
2019-03-06 15:50:00,59.35,59.39,59.15,59.16,667525.0,47.6659,47.6981,47.5053,47.5133,667525.0
2019-03-07 09:30:00,58.95,59.22,58.92,59.15,143497.0,47.7218,47.9404,47.6976,47.8837,143497.0
2019-03-07 09:40:00,59.16,59.18,58.66,58.71,126967.0,47.8918,47.908,47.4871,47.5276,126967.0
2019-03-07 09:50:00,58.71,58.75,58.58,58.71,86860.0,47.5276,47.5599,47.4223,47.5276,86860.0
2019-03-07 10:00:00,58.71,58.75,58.62,58.63,73052.0,47.5276,47.5599,47.4547,47.4628,73052.0
2019-03-07 10:10:00,58.63,58.69,58.57,58.62,73142.0,47.4628,47.5114,47.4142,47.4547,73142.0
2019-03-07 10:20:00,58.62,58.68,58.59,58.6,55022.0,47.4547,47.5033,47.4304,47.4385,55022.0
2019-03-07 10:30:00,58.59,58.72,58.54,58.71,48016.0,47.4304,47.5357,47.3899,47.5276,48016.0
2019-03-07 10:40:00,58.71,58.73,58.6,58.66,40053.0,47.5276,47.5437,47.4385,47.4871,40053.0
2019-03-07 10:50:00,58.65,58.76,58.6,58.75,43912.0,47.479,47.568,47.4385,47.5599,43912.0
2019-03-07 11:00:00,58.75,58.86,58.73,58.86,62471.0,47.5599,47.649,47.5437,47.649,62471.0
2019-03-07 11:10:00,58.86,58.93,58.79,58.82,49782.0,47.649,47.7057,47.5923,47.6166,49782.0
2019-03-07 11:20:00,58.82,58.82,58.62,58.64,85303.0,47.6166,47.6166,47.4547,47.4709,85303.0
2019-03-07 11:30:00,58.65,58.75,58.64,58.72,49133.0,47.479,47.5599,47.4709,47.5357,49133.0
2019-03-07 11:40:00,58.72,58.76,58.65,58.75,33984.0,47.5357,47.568,47.479,47.5599,33984.0
2019-03-07 11:50:00,58.75,58.84,58.75,58.83,28822.0,47.5599,47.6328,47.5599,47.6247,28822.0
2019-03-07 12:00:00,58.82,58.82,58.65,58.7,91161.0,47.6166,47.6166,47.479,47.5195,91161.0
2019-03-07 12:10:00,58.69,58.72,58.64,58.66,38391.0,47.5114,47.5357,47.4709,47.4871,38391.0
2019-03-07 12:20:00,58.66,58.69,58.62,58.65,35718.0,47.4871,47.5114,47.4547,47.479,35718.0
2019-03-07 12:30:00,58.64,58.66,58.58,58.66,90945.0,47.4709,47.4871,47.4223,47.4871,90945.0
2019-03-07 12:40:00,58.67,58.8,58.66,58.76,34713.0,47.4952,47.6004,47.4871,47.568,34713.0
2019-03-07 12:50:00,58.77,58.82,58.75,58.8,27971.0,47.5761,47.6166,47.5599,47.6004,27971.0
2019-03-07 13:00:00,58.8,58.84,58.75,58.8,25766.0,47.6004,47.6328,47.5599,47.6004,25766.0
2019-03-07 13:10:00,58.81,58.85,58.78,58.78,27442.0,47.6085,47.6409,47.5842,47.5842,27442.0
2019-03-07 13:20:00,58.79,58.8,58.75,58.79,30208.0,47.5923,47.6004,47.5599,47.5923,30208.0
2019-03-07 13:30:00,58.79,58.8,58.64,58.67,37419.0,47.5923,47.6004,47.4709,47.4952,37419.0
2019-03-07 13:40:00,58.67,58.73,58.65,58.72,33702.0,47.4952,47.5437,47.479,47.5357,33702.0
2019-03-07 13:50:00,58.73,58.78,58.69,58.78,92788.0,47.5437,47.5842,47.5114,47.5842,92788.0
2019-03-07 14:00:00,58.77,58.8,58.74,58.78,70458.0,47.5761,47.6004,47.5518,47.5842,70458.0
2019-03-07 14:10:00,58.78,58.8,58.73,58.75,51867.0,47.5842,47.6004,47.5437,47.5599,51867.0
2019-03-07 14:20:00,58.75,58.82,58.74,58.76,64825.0,47.5599,47.6166,47.5518,47.568,64825.0
2019-03-07 14:30:00,58.76,58.77,58.71,58.75,70096.0,47.568,47.5761,47.5276,47.5599,70096.0
2019-03-07 14:40:00,58.76,58.78,58.71,58.71,119452.0,47.568,47.5842,47.5276,47.5276,119452.0
2019-03-07 14:50:00,58.71,58.75,58.68,58.71,64620.0,47.5276,47.5599,47.5033,47.5276,64620.0
2019-03-07 15:00:00,58.72,58.75,58.66,58.7,99408.0,47.5357,47.5599,47.4871,47.5195,99408.0
2019-03-07 15:10:00,58.7,58.83,58.69,58.83,120701.0,47.5195,47.6247,47.5114,47.6247,120701.0
2019-03-07 15:20:00,58.83,58.85,58.8,58.81,68051.0,47.6247,47.6409,47.6004,47.6085,68051.0
2019-03-07 15:30:00,58.81,58.83,58.75,58.81,123932.0,47.6085,47.6247,47.5599,47.6085,123932.0
2019-03-07 15:40:00,58.8,58.88,58.75,58.87,271353.0,47.6004,47.6652,47.5599,47.6571,271353.0
2019-03-07 15:50:00,58.87,59.02,58.77,59.02,761173.0,47.6571,47.7785,47.5761,47.7785,761173.0
2019-03-08 09:30:00,59.07,59.16,58.9,59.07,104462.0,47.819,47.8918,47.6814,47.819,104462.0
2019-03-08 09:40:00,59.06,59.1,58.92,58.92,99427.0,47.8109,47.8433,47.6976,47.6976,99427.0
2019-03-08 09:50:00,58.91,58.92,58.72,58.83,40777.0,47.6895,47.6976,47.5357,47.6247,40777.0
2019-03-08 10:00:00,58.83,58.84,58.74,58.77,50228.0,47.6247,47.6328,47.5518,47.5761,50228.0
2019-03-08 10:10:00,58.76,58.86,58.62,58.63,80589.0,47.568,47.649,47.4547,47.4628,80589.0
2019-03-08 10:20:00,58.62,58.64,58.53,58.62,53915.0,47.4547,47.4709,47.3818,47.4547,53915.0
2019-03-08 10:30:00,58.61,58.61,58.46,58.46,43093.0,47.4466,47.4466,47.3252,47.3252,43093.0
2019-03-08 10:40:00,58.45,58.63,58.42,58.6,64205.0,47.3171,47.4628,47.2928,47.4385,64205.0
2019-03-08 10:50:00,58.59,58.59,58.49,58.51,63509.0,47.4304,47.4304,47.3495,47.3656,63509.0
2019-03-08 11:00:00,58.5,58.57,58.46,58.55,59874.0,47.3576,47.4142,47.3252,47.398,59874.0
2019-03-08 11:10:00,58.56,58.62,58.54,58.56,31513.0,47.4061,47.4547,47.3899,47.4061,31513.0
2019-03-08 11:20:00,58.55,58.61,58.53,58.54,35751.0,47.398,47.4466,47.3818,47.3899,35751.0
2019-03-08 11:30:00,58.54,58.64,58.53,58.64,34150.0,47.3899,47.4709,47.3818,47.4709,34150.0
2019-03-08 11:40:00,58.64,58.67,58.6,58.66,80526.0,47.4709,47.4952,47.4385,47.4871,80526.0
2019-03-08 11:50:00,58.66,58.69,58.64,58.65,57432.0,47.4871,47.5114,47.4709,47.479,57432.0
2019-03-08 12:00:00,58.66,58.87,58.65,58.87,70948.0,47.4871,47.6571,47.479,47.6571,70948.0
2019-03-08 12:10:00,58.85,58.85,58.71,58.74,25641.0,47.6409,47.6409,47.5276,47.5518,25641.0
2019-03-08 12:20:00,58.74,58.75,58.65,58.72,56786.0,47.5518,47.5599,47.479,47.5357,56786.0
2019-03-08 12:30:00,58.71,58.76,58.68,58.73,34169.0,47.5276,47.568,47.5033,47.5437,34169.0
2019-03-08 12:40:00,58.74,58.76,58.71,58.75,42856.0,47.5518,47.568,47.5276,47.5599,42856.0
2019-03-08 12:50:00,58.75,58.78,58.73,58.75,38156.0,47.5599,47.5842,47.5437,47.5599,38156.0
2019-03-08 13:00:00,58.75,58.75,58.67,58.75,148453.0,47.5599,47.5599,47.4952,47.5599,148453.0
2019-03-08 13:10:00,58.75,58.75,58.65,58.65,22312.0,47.5599,47.5599,47.479,47.479,22312.0
2019-03-08 13:20:00,58.65,58.7,58.62,58.67,21452.0,47.479,47.5195,47.4547,47.4952,21452.0
2019-03-08 13:30:00,58.66,58.72,58.65,58.69,32984.0,47.4871,47.5357,47.479,47.5114,32984.0
2019-03-08 13:40:00,58.69,58.71,58.67,58.71,17695.0,47.5114,47.5276,47.4952,47.5276,17695.0
2019-03-08 13:50:00,58.71,58.71,58.66,58.67,18184.0,47.5276,47.5276,47.4871,47.4952,18184.0
2019-03-08 14:00:00,58.67,58.67,58.58,58.59,30663.0,47.4952,47.4952,47.4223,47.4304,30663.0
2019-03-08 14:10:00,58.59,58.66,58.59,58.65,24588.0,47.4304,47.4871,47.4304,47.479,24588.0
2019-03-08 14:20:00,58.66,58.7,58.64,58.66,26560.0,47.4871,47.5195,47.4709,47.4871,26560.0
2019-03-08 14:30:00,58.67,58.74,58.67,58.68,30081.0,47.4952,47.5518,47.4952,47.5033,30081.0
2019-03-08 14:40:00,58.68,58.74,58.67,58.71,20663.0,47.5033,47.5518,47.4952,47.5276,20663.0
2019-03-08 14:50:00,58.72,58.75,58.69,58.69,29295.0,47.5357,47.5599,47.5114,47.5114,29295.0
2019-03-08 15:00:00,58.69,58.77,58.64,58.72,37524.0,47.5114,47.5761,47.4709,47.5357,37524.0
2019-03-08 15:10:00,58.71,58.72,58.6,58.63,67595.0,47.5276,47.5357,47.4385,47.4628,67595.0
2019-03-08 15:20:00,58.64,58.71,58.59,58.59,57108.0,47.4709,47.5276,47.4304,47.4304,57108.0
2019-03-08 15:30:00,58.6,58.65,58.56,58.6,62067.0,47.4385,47.479,47.4061,47.4385,62067.0
2019-03-08 15:40:00,58.6,58.71,58.57,58.65,87894.0,47.4385,47.5276,47.4142,47.479,87894.0
2019-03-08 15:50:00,58.66,58.89,58.65,58.87,245935.0,47.4871,47.6733,47.479,47.6571,245935.0
2019-03-11 09:30:00,58.84,59.02,58.79,58.87,51764.0,47.6328,47.7785,47.5923,47.6571,51764.0
2019-03-11 09:40:00,58.86,58.94,58.8,58.9,27567.0,47.649,47.7137,47.6004,47.6814,27567.0
2019-03-11 09:50:00,58.91,58.92,58.72,58.75,42675.0,47.6895,47.6976,47.5357,47.5599,42675.0
2019-03-11 10:00:00,58.75,58.8,58.71,58.79,46633.0,47.5599,47.6004,47.5276,47.5923,46633.0
2019-03-11 10:10:00,58.8,58.81,58.69,58.8,62964.0,47.6004,47.6085,47.5114,47.6004,62964.0
2019-03-11 10:20:00,58.79,58.88,58.76,58.86,44845.0,47.5923,47.6652,47.568,47.649,44845.0
2019-03-11 10:30:00,58.88,58.88,58.79,58.82,57200.0,47.6652,47.6652,47.5923,47.6166,57200.0
2019-03-11 10:40:00,58.82,58.87,58.71,58.71,37097.0,47.6166,47.6571,47.5276,47.5276,37097.0
2019-03-11 10:50:00,58.72,58.78,58.65,58.77,58527.0,47.5357,47.5842,47.479,47.5761,58527.0
2019-03-11 11:00:00,58.76,58.8,58.73,58.78,38549.0,47.568,47.6004,47.5437,47.5842,38549.0
2019-03-11 11:10:00,58.78,58.8,58.64,58.67,34396.0,47.5842,47.6004,47.4709,47.4952,34396.0
2019-03-11 11:20:00,58.67,58.73,58.67,58.73,58951.0,47.4952,47.5437,47.4952,47.5437,58951.0
2019-03-11 11:30:00,58.74,58.77,58.67,58.67,30292.0,47.5518,47.5761,47.4952,47.4952,30292.0
2019-03-11 11:40:00,58.67,58.78,58.65,58.76,33259.0,47.4952,47.5842,47.479,47.568,33259.0
2019-03-11 11:50:00,58.76,58.79,58.7,58.77,30129.0,47.568,47.5923,47.5195,47.5761,30129.0
2019-03-11 12:00:00,58.77,58.78,58.71,58.76,36904.0,47.5761,47.5842,47.5276,47.568,36904.0
2019-03-11 12:10:00,58.75,58.78,58.75,58.77,20265.0,47.5599,47.5842,47.5599,47.5761,20265.0
2019-03-11 12:20:00,58.76,58.8,58.74,58.79,37909.0,47.568,47.6004,47.5518,47.5923,37909.0
2019-03-11 12:30:00,58.79,58.79,58.74,58.74,39459.0,47.5923,47.5923,47.5518,47.5518,39459.0
2019-03-11 12:40:00,58.74,58.74,58.68,58.68,32861.0,47.5518,47.5518,47.5033,47.5033,32861.0
2019-03-11 12:50:00,58.68,58.7,58.65,58.69,24862.0,47.5033,47.5195,47.479,47.5114,24862.0
2019-03-11 13:00:00,58.69,58.73,58.68,58.72,13954.0,47.5114,47.5437,47.5033,47.5357,13954.0
2019-03-11 13:10:00,58.73,58.77,58.69,58.76,19756.0,47.5437,47.5761,47.5114,47.568,19756.0
2019-03-11 13:20:00,58.76,58.8,58.75,58.78,31709.0,47.568,47.6004,47.5599,47.5842,31709.0
2019-03-11 13:30:00,58.78,58.8,58.75,58.79,146482.0,47.5842,47.6004,47.5599,47.5923,146482.0
2019-03-11 13:40:00,58.79,58.81,58.74,58.75,39988.0,47.5923,47.6085,47.5518,47.5599,39988.0
2019-03-11 13:50:00,58.75,58.8,58.74,58.78,28037.0,47.5599,47.6004,47.5518,47.5842,28037.0
2019-03-11 14:00:00,58.78,58.79,58.74,58.76,44848.0,47.5842,47.5923,47.5518,47.568,44848.0
2019-03-11 14:10:00,58.76,58.76,58.73,58.75,35825.0,47.568,47.568,47.5437,47.5599,35825.0
2019-03-11 14:20:00,58.75,58.77,58.74,58.74,36899.0,47.5599,47.5761,47.5518,47.5518,36899.0
2019-03-11 14:30:00,58.75,58.76,58.7,58.72,58960.0,47.5599,47.568,47.5195,47.5357,58960.0
2019-03-11 14:40:00,58.72,58.72,58.67,58.7,75355.0,47.5357,47.5357,47.4952,47.5195,75355.0
2019-03-11 14:50:00,58.71,58.75,58.69,58.71,51544.0,47.5276,47.5599,47.5114,47.5276,51544.0
2019-03-11 15:00:00,58.71,58.72,58.66,58.69,88111.0,47.5276,47.5357,47.4871,47.5114,88111.0
2019-03-11 15:10:00,58.7,58.71,58.63,58.63,75083.0,47.5195,47.5276,47.4628,47.4628,75083.0
2019-03-11 15:20:00,58.63,58.66,58.57,58.59,140395.0,47.4628,47.4871,47.4142,47.4304,140395.0
2019-03-11 15:30:00,58.59,58.66,58.58,58.62,179375.0,47.4304,47.4871,47.4223,47.4547,179375.0
2019-03-11 15:40:00,58.62,58.65,58.57,58.6,253276.0,47.4547,47.479,47.4142,47.4385,253276.0
2019-03-11 15:50:00,58.59,58.75,58.54,58.68,503597.0,47.4304,47.5599,47.3899,47.5033,503597.0
2019-03-12 09:30:00,58.74,58.95,58.54,58.82,77080.0,47.5518,47.7218,47.3899,47.6166,77080.0
2019-03-12 09:40:00,58.81,58.85,58.76,58.81,62113.0,47.6085,47.6409,47.568,47.6085,62113.0
2019-03-12 09:50:00,58.82,58.84,58.78,58.79,41632.0,47.6166,47.6328,47.5842,47.5923,41632.0
2019-03-12 10:00:00,58.79,58.86,58.79,58.84,41757.0,47.5923,47.649,47.5923,47.6328,41757.0
2019-03-12 10:10:00,58.85,58.86,58.82,58.86,71865.0,47.6409,47.649,47.6166,47.649,71865.0
2019-03-12 10:20:00,58.86,58.89,58.83,58.85,37029.0,47.649,47.6733,47.6247,47.6409,37029.0
2019-03-12 10:30:00,58.86,58.91,58.8,58.82,38403.0,47.649,47.6895,47.6004,47.6166,38403.0
2019-03-12 10:40:00,58.82,58.83,58.73,58.83,28851.0,47.6166,47.6247,47.5437,47.6247,28851.0
2019-03-12 10:50:00,58.83,58.86,58.78,58.85,172663.0,47.6247,47.649,47.5842,47.6409,172663.0
2019-03-12 11:00:00,58.85,59.05,58.85,59.02,90714.0,47.6409,47.8028,47.6409,47.7785,90714.0
2019-03-12 11:10:00,59.03,59.06,59.02,59.05,68714.0,47.7866,47.8109,47.7785,47.8028,68714.0
2019-03-12 11:20:00,59.05,59.2,59.02,59.18,67767.0,47.8028,47.9242,47.7785,47.908,67767.0
2019-03-12 11:30:00,59.17,59.21,59.14,59.19,32186.0,47.8999,47.9323,47.8757,47.9161,32186.0
2019-03-12 11:40:00,59.2,59.2,59.1,59.16,28256.0,47.9242,47.9242,47.8433,47.8918,28256.0
2019-03-12 11:50:00,59.17,59.21,59.16,59.19,27414.0,47.8999,47.9323,47.8918,47.9161,27414.0
2019-03-12 12:00:00,59.2,59.21,59.16,59.18,28279.0,47.9242,47.9323,47.8918,47.908,28279.0
2019-03-12 12:10:00,59.17,59.21,59.16,59.2,30058.0,47.8999,47.9323,47.8918,47.9242,30058.0
2019-03-12 12:20:00,59.19,59.19,59.12,59.12,24448.0,47.9161,47.9161,47.8595,47.8595,24448.0
2019-03-12 12:30:00,59.12,59.15,59.1,59.15,20554.0,47.8595,47.8837,47.8433,47.8837,20554.0
2019-03-12 12:40:00,59.15,59.21,59.15,59.19,19842.0,47.8837,47.9323,47.8837,47.9161,19842.0
2019-03-12 12:50:00,59.19,59.19,59.15,59.16,19830.0,47.9161,47.9161,47.8837,47.8918,19830.0
2019-03-12 13:00:00,59.17,59.2,59.14,59.16,15753.0,47.8999,47.9242,47.8757,47.8918,15753.0
2019-03-12 13:10:00,59.15,59.15,59.13,59.13,14295.0,47.8837,47.8837,47.8676,47.8676,14295.0
2019-03-12 13:20:00,59.14,59.2,59.13,59.2,31356.0,47.8757,47.9242,47.8676,47.9242,31356.0
2019-03-12 13:30:00,59.19,59.19,59.16,59.18,18805.0,47.9161,47.9161,47.8918,47.908,18805.0
2019-03-12 13:40:00,59.17,59.19,59.15,59.17,19937.0,47.8999,47.9161,47.8837,47.8999,19937.0
2019-03-12 13:50:00,59.17,59.21,59.15,59.19,20759.0,47.8999,47.9323,47.8837,47.9161,20759.0
2019-03-12 14:00:00,59.2,59.21,59.18,59.2,25278.0,47.9242,47.9323,47.908,47.9242,25278.0
2019-03-12 14:10:00,59.2,59.21,59.18,59.19,27490.0,47.9242,47.9323,47.908,47.9161,27490.0
2019-03-12 14:20:00,59.19,59.21,59.13,59.14,28156.0,47.9161,47.9323,47.8676,47.8757,28156.0
2019-03-12 14:30:00,59.15,59.16,59.1,59.11,22767.0,47.8837,47.8918,47.8433,47.8514,22767.0
2019-03-12 14:40:00,59.11,59.12,59.06,59.06,20965.0,47.8514,47.8595,47.8109,47.8109,20965.0
2019-03-12 14:50:00,59.06,59.12,59.06,59.11,28839.0,47.8109,47.8595,47.8109,47.8514,28839.0
2019-03-12 15:00:00,59.11,59.11,59.09,59.1,23735.0,47.8514,47.8514,47.8352,47.8433,23735.0
2019-03-12 15:10:00,59.1,59.1,59.02,59.02,132146.0,47.8433,47.8433,47.7785,47.7785,132146.0
2019-03-12 15:20:00,59.03,59.05,58.96,59.05,36537.0,47.7866,47.8028,47.7299,47.8028,36537.0
2019-03-12 15:30:00,59.05,59.09,59.03,59.05,64679.0,47.8028,47.8352,47.7866,47.8028,64679.0
2019-03-12 15:40:00,59.04,59.2,59.04,59.12,66534.0,47.7947,47.9242,47.7947,47.8595,66534.0
2019-03-12 15:50:00,59.12,59.15,59.01,59.14,261386.0,47.8595,47.8837,47.7704,47.8757,261386.0
2019-03-13 09:30:00,59.23,59.23,58.95,59.11,92949.0,47.9485,47.9485,47.7218,47.8514,92949.0
2019-03-13 09:40:00,59.11,59.3,59.08,59.3,66675.0,47.8514,48.0052,47.8271,48.0052,66675.0
2019-03-13 09:50:00,59.3,59.31,59.15,59.27,49081.0,48.0052,48.0133,47.8837,47.9809,49081.0
2019-03-13 10:00:00,59.27,59.32,59.15,59.16,37701.0,47.9809,48.0214,47.8837,47.8918,37701.0
2019-03-13 10:10:00,59.16,59.26,59.14,59.19,28737.0,47.8918,47.9728,47.8757,47.9161,28737.0
2019-03-13 10:20:00,59.2,59.27,59.16,59.26,30493.0,47.9242,47.9809,47.8918,47.9728,30493.0
2019-03-13 10:30:00,59.26,59.43,59.26,59.39,65981.0,47.9728,48.1104,47.9728,48.078,65981.0
2019-03-13 10:40:00,59.39,59.44,59.35,59.39,99982.0,48.078,48.1185,48.0457,48.078,99982.0
2019-03-13 10:50:00,59.39,59.51,59.38,59.5,98718.0,48.078,48.1752,48.0699,48.1671,98718.0
2019-03-13 11:00:00,59.5,59.52,59.46,59.5,100613.0,48.1671,48.1833,48.1347,48.1671,100613.0
2019-03-13 11:10:00,59.5,59.53,59.42,59.43,84970.0,48.1671,48.1914,48.1023,48.1104,84970.0
2019-03-13 11:20:00,59.43,59.56,59.4,59.53,34978.0,48.1104,48.2157,48.0861,48.1914,34978.0
2019-03-13 11:30:00,59.53,59.55,59.45,59.46,28344.0,48.1914,48.2076,48.1266,48.1347,28344.0
2019-03-13 11:40:00,59.45,59.47,59.39,59.43,23491.0,48.1266,48.1428,48.078,48.1104,23491.0
2019-03-13 11:50:00,59.43,59.47,59.4,59.45,35246.0,48.1104,48.1428,48.0861,48.1266,35246.0
2019-03-13 12:00:00,59.45,59.47,59.41,59.47,39155.0,48.1266,48.1428,48.0942,48.1428,39155.0
2019-03-13 12:10:00,59.46,59.47,59.39,59.39,28484.0,48.1347,48.1428,48.078,48.078,28484.0
2019-03-13 12:20:00,59.38,59.42,59.35,59.41,26094.0,48.0699,48.1023,48.0457,48.0942,26094.0
2019-03-13 12:30:00,59.41,59.45,59.33,59.33,36252.0,48.0942,48.1266,48.0295,48.0295,36252.0
2019-03-13 12:40:00,59.32,59.38,59.3,59.37,21377.0,48.0214,48.0699,48.0052,48.0618,21377.0
2019-03-13 12:50:00,59.37,59.38,59.33,59.35,22624.0,48.0618,48.0699,48.0295,48.0457,22624.0
2019-03-13 13:00:00,59.35,59.39,59.33,59.38,18871.0,48.0457,48.078,48.0295,48.0699,18871.0
2019-03-13 13:10:00,59.38,59.41,59.35,59.39,36746.0,48.0699,48.0942,48.0457,48.078,36746.0
2019-03-13 13:20:00,59.4,59.4,59.33,59.34,25618.0,48.0861,48.0861,48.0295,48.0376,25618.0
2019-03-13 13:30:00,59.34,59.38,59.33,59.35,35090.0,48.0376,48.0699,48.0295,48.0457,35090.0
2019-03-13 13:40:00,59.35,59.39,59.34,59.37,25802.0,48.0457,48.078,48.0376,48.0618,25802.0
2019-03-13 13:50:00,59.37,59.4,59.34,59.39,38238.0,48.0618,48.0861,48.0376,48.078,38238.0
2019-03-13 14:00:00,59.39,59.44,59.38,59.43,47890.0,48.078,48.1185,48.0699,48.1104,47890.0
2019-03-13 14:10:00,59.42,59.43,59.38,59.42,25280.0,48.1023,48.1104,48.0699,48.1023,25280.0
2019-03-13 14:20:00,59.42,59.51,59.41,59.5,43074.0,48.1023,48.1752,48.0942,48.1671,43074.0
2019-03-13 14:30:00,59.51,59.56,59.48,59.55,43266.0,48.1752,48.2157,48.1509,48.2076,43266.0
2019-03-13 14:40:00,59.55,59.56,59.49,59.52,43361.0,48.2076,48.2157,48.159,48.1833,43361.0
2019-03-13 14:50:00,59.52,59.57,59.46,59.56,40863.0,48.1833,48.2238,48.1347,48.2157,40863.0
2019-03-13 15:00:00,59.57,59.57,59.49,59.49,43815.0,48.2238,48.2238,48.159,48.159,43815.0
2019-03-13 15:10:00,59.5,59.57,59.49,59.56,42686.0,48.1671,48.2238,48.159,48.2157,42686.0
2019-03-13 15:20:00,59.55,59.59,59.52,59.55,56585.0,48.2076,48.2399,48.1833,48.2076,56585.0
2019-03-13 15:30:00,59.55,59.59,59.5,59.53,123427.0,48.2076,48.2399,48.1671,48.1914,123427.0
2019-03-13 15:40:00,59.54,59.55,59.49,59.51,118953.0,48.1995,48.2076,48.159,48.1752,118953.0
2019-03-13 15:50:00,59.51,59.57,59.42,59.51,386778.0,48.1752,48.2238,48.1023,48.1752,386778.0
2019-03-14 09:30:00,59.54,59.54,59.31,59.44,34832.0,48.1995,48.1995,48.0133,48.1185,34832.0
2019-03-14 09:40:00,59.46,59.51,59.36,59.42,28774.0,48.1347,48.1752,48.0537,48.1023,28774.0
2019-03-14 09:50:00,59.42,59.47,59.4,59.47,17481.0,48.1023,48.1428,48.0861,48.1428,17481.0
2019-03-14 10:00:00,59.47,59.5,59.42,59.47,27563.0,48.1428,48.1671,48.1023,48.1428,27563.0
2019-03-14 10:10:00,59.48,59.59,59.48,59.58,18164.0,48.1509,48.2399,48.1509,48.2318,18164.0
2019-03-14 10:20:00,59.58,59.71,59.57,59.71,30320.0,48.2318,48.3371,48.2238,48.3371,30320.0
2019-03-14 10:30:00,59.71,59.78,59.69,59.74,47207.0,48.3371,48.3938,48.3209,48.3614,47207.0
2019-03-14 10:40:00,59.73,59.74,59.66,59.68,17607.0,48.3533,48.3614,48.2966,48.3128,17607.0
2019-03-14 10:50:00,59.68,59.82,59.65,59.82,19692.0,48.3128,48.4261,48.2885,48.4261,19692.0
2019-03-14 11:00:00,59.81,59.82,59.74,59.76,15443.0,48.418,48.4261,48.3614,48.3776,15443.0
2019-03-14 11:10:00,59.76,59.81,59.73,59.81,16768.0,48.3776,48.418,48.3533,48.418,16768.0
2019-03-14 11:20:00,59.8,59.84,59.79,59.81,18658.0,48.4099,48.4423,48.4018,48.418,18658.0
2019-03-14 11:30:00,59.83,59.87,59.78,59.86,21909.0,48.4342,48.4666,48.3938,48.4585,21909.0
2019-03-14 11:40:00,59.86,59.95,59.84,59.93,23801.0,48.4585,48.5314,48.4423,48.5152,23801.0
2019-03-14 11:50:00,59.93,59.94,59.83,59.84,17739.0,48.5152,48.5233,48.4342,48.4423,17739.0
2019-03-14 12:00:00,59.83,59.85,59.77,59.8,20333.0,48.4342,48.4504,48.3857,48.4099,20333.0
2019-03-14 12:10:00,59.79,59.79,59.73,59.76,11221.0,48.4018,48.4018,48.3533,48.3776,11221.0
2019-03-14 12:20:00,59.77,59.79,59.72,59.76,23968.0,48.3857,48.4018,48.3452,48.3776,23968.0
2019-03-14 12:30:00,59.75,59.76,59.72,59.72,9177.0,48.3695,48.3776,48.3452,48.3452,9177.0
2019-03-14 12:40:00,59.71,59.75,59.69,59.74,9354.0,48.3371,48.3695,48.3209,48.3614,9354.0
2019-03-14 12:50:00,59.75,59.75,59.66,59.66,26773.0,48.3695,48.3695,48.2966,48.2966,26773.0
2019-03-14 13:00:00,59.66,59.68,59.65,59.68,12432.0,48.2966,48.3128,48.2885,48.3128,12432.0
2019-03-14 13:10:00,59.68,59.69,59.57,59.61,23634.0,48.3128,48.3209,48.2238,48.2561,23634.0
2019-03-14 13:20:00,59.61,59.62,59.58,59.59,22974.0,48.2561,48.2642,48.2318,48.2399,22974.0
2019-03-14 13:30:00,59.59,59.61,59.52,59.52,65107.0,48.2399,48.2561,48.1833,48.1833,65107.0
2019-03-14 13:40:00,59.51,59.52,59.46,59.51,22389.0,48.1752,48.1833,48.1347,48.1752,22389.0
2019-03-14 13:50:00,59.51,59.57,59.48,59.53,18490.0,48.1752,48.2238,48.1509,48.1914,18490.0
2019-03-14 14:00:00,59.53,59.57,59.49,59.55,22478.0,48.1914,48.2238,48.159,48.2076,22478.0
2019-03-14 14:10:00,59.55,59.56,59.51,59.54,18787.0,48.2076,48.2157,48.1752,48.1995,18787.0
2019-03-14 14:20:00,59.54,59.56,59.5,59.51,20997.0,48.1995,48.2157,48.1671,48.1752,20997.0
2019-03-14 14:30:00,59.51,59.55,59.51,59.53,35436.0,48.1752,48.2076,48.1752,48.1914,35436.0
2019-03-14 14:40:00,59.54,59.61,59.51,59.6,37997.0,48.1995,48.2561,48.1752,48.248,37997.0
2019-03-14 14:50:00,59.6,59.62,59.57,59.61,34550.0,48.248,48.2642,48.2238,48.2561,34550.0
2019-03-14 15:00:00,59.62,59.65,59.56,59.64,63180.0,48.2642,48.2885,48.2157,48.2804,63180.0
2019-03-14 15:10:00,59.64,59.65,59.56,59.58,57866.0,48.2804,48.2885,48.2157,48.2318,57866.0
2019-03-14 15:20:00,59.59,59.63,59.58,59.61,67036.0,48.2399,48.2723,48.2318,48.2561,67036.0
2019-03-14 15:30:00,59.61,59.72,59.6,59.64,83485.0,48.2561,48.3452,48.248,48.2804,83485.0
2019-03-14 15:40:00,59.64,59.68,59.62,59.66,95353.0,48.2804,48.3128,48.2642,48.2966,95353.0
2019-03-14 15:50:00,59.66,59.72,59.59,59.64,210934.0,48.2966,48.3452,48.2399,48.2804,210934.0
2019-03-15 09:30:00,59.61,59.76,59.5,59.66,676698.0,48.2561,48.3776,48.1671,48.2966,676698.0
2019-03-15 09:40:00,59.65,59.68,59.45,59.54,24710.0,48.2885,48.3128,48.1266,48.1995,24710.0
2019-03-15 09:50:00,59.53,59.56,59.4,59.49,23767.0,48.1914,48.2157,48.0861,48.159,23767.0
2019-03-15 10:00:00,59.48,59.61,59.44,59.57,26953.0,48.1509,48.2561,48.1185,48.2238,26953.0
2019-03-15 10:10:00,59.58,59.73,59.56,59.71,23115.0,48.2318,48.3533,48.2157,48.3371,23115.0
2019-03-15 10:20:00,59.71,59.84,59.71,59.84,31009.0,48.3371,48.4423,48.3371,48.4423,31009.0
2019-03-15 10:30:00,59.83,59.86,59.69,59.7,28722.0,48.4342,48.4585,48.3209,48.329,28722.0
2019-03-15 10:40:00,59.7,59.8,59.69,59.77,16583.0,48.329,48.4099,48.3209,48.3857,16583.0
2019-03-15 10:50:00,59.76,59.83,59.76,59.77,21501.0,48.3776,48.4342,48.3776,48.3857,21501.0
2019-03-15 11:00:00,59.76,59.76,59.71,59.72,24607.0,48.3776,48.3776,48.3371,48.3452,24607.0
2019-03-15 11:10:00,59.71,59.77,59.65,59.77,26969.0,48.3371,48.3857,48.2885,48.3857,26969.0
2019-03-15 11:20:00,59.76,59.88,59.76,59.82,24098.0,48.3776,48.4747,48.3776,48.4261,24098.0
2019-03-15 11:30:00,59.82,59.83,59.77,59.79,31064.0,48.4261,48.4342,48.3857,48.4018,31064.0
2019-03-15 11:40:00,59.79,59.9,59.74,59.9,40915.0,48.4018,48.4909,48.3614,48.4909,40915.0
2019-03-15 11:50:00,59.9,59.91,59.82,59.85,25392.0,48.4909,48.499,48.4261,48.4504,25392.0
2019-03-15 12:00:00,59.86,59.88,59.77,59.79,29352.0,48.4585,48.4747,48.3857,48.4018,29352.0
2019-03-15 12:10:00,59.78,59.84,59.77,59.84,35656.0,48.3938,48.4423,48.3857,48.4423,35656.0
2019-03-15 12:20:00,59.83,59.88,59.82,59.88,57402.0,48.4342,48.4747,48.4261,48.4747,57402.0
2019-03-15 12:30:00,59.88,59.92,59.82,59.84,37576.0,48.4747,48.5071,48.4261,48.4423,37576.0
2019-03-15 12:40:00,59.85,59.86,59.81,59.82,28909.0,48.4504,48.4585,48.418,48.4261,28909.0
2019-03-15 12:50:00,59.82,59.85,59.78,59.83,43322.0,48.4261,48.4504,48.3938,48.4342,43322.0
2019-03-15 13:00:00,59.84,59.84,59.73,59.77,22913.0,48.4423,48.4423,48.3533,48.3857,22913.0
2019-03-15 13:10:00,59.79,59.8,59.77,59.78,14381.0,48.4018,48.4099,48.3857,48.3938,14381.0
2019-03-15 13:20:00,59.78,59.78,59.68,59.68,37589.0,48.3938,48.3938,48.3128,48.3128,37589.0
2019-03-15 13:30:00,59.68,59.7,59.63,59.69,63743.0,48.3128,48.329,48.2723,48.3209,63743.0
2019-03-15 13:40:00,59.7,59.79,59.7,59.74,18718.0,48.329,48.4018,48.329,48.3614,18718.0
2019-03-15 13:50:00,59.74,59.78,59.73,59.76,16851.0,48.3614,48.3938,48.3533,48.3776,16851.0
2019-03-15 14:00:00,59.75,59.82,59.72,59.72,41705.0,48.3695,48.4261,48.3452,48.3452,41705.0
2019-03-15 14:10:00,59.72,59.78,59.7,59.73,44739.0,48.3452,48.3938,48.329,48.3533,44739.0
2019-03-15 14:20:00,59.73,59.75,59.67,59.68,48273.0,48.3533,48.3695,48.3047,48.3128,48273.0
2019-03-15 14:30:00,59.69,59.78,59.68,59.76,183518.0,48.3209,48.3938,48.3128,48.3776,183518.0
2019-03-15 14:40:00,59.76,59.79,59.73,59.73,51765.0,48.3776,48.4018,48.3533,48.3533,51765.0
2019-03-15 14:50:00,59.72,59.74,59.67,59.72,61105.0,48.3452,48.3614,48.3047,48.3452,61105.0
2019-03-15 15:00:00,59.71,59.76,59.67,59.69,58653.0,48.3371,48.3776,48.3047,48.3209,58653.0
2019-03-15 15:10:00,59.69,59.69,59.64,59.66,68577.0,48.3209,48.3209,48.2804,48.2966,68577.0
2019-03-15 15:20:00,59.66,59.75,59.64,59.72,64712.0,48.2966,48.3695,48.2804,48.3452,64712.0
2019-03-15 15:30:00,59.71,59.74,59.64,59.66,91724.0,48.3371,48.3614,48.2804,48.2966,91724.0
2019-03-15 15:40:00,59.67,59.76,59.64,59.75,143594.0,48.3047,48.3776,48.2804,48.3695,143594.0
2019-03-15 15:50:00,59.75,59.77,59.61,59.72,436784.0,48.3695,48.3857,48.2561,48.3452,436784.0
2019-03-18 09:30:00,59.83,59.87,59.7,59.81,51682.0,48.4342,48.4666,48.329,48.418,51682.0
2019-03-18 09:40:00,59.82,59.84,59.68,59.71,23354.0,48.4261,48.4423,48.3128,48.3371,23354.0
2019-03-18 09:50:00,59.71,59.76,59.65,59.76,28159.0,48.3371,48.3776,48.2885,48.3776,28159.0
2019-03-18 10:00:00,59.76,59.78,59.73,59.75,25187.0,48.3776,48.3938,48.3533,48.3695,25187.0
2019-03-18 10:10:00,59.74,59.76,59.65,59.73,26395.0,48.3614,48.3776,48.2885,48.3533,26395.0
2019-03-18 10:20:00,59.73,59.74,59.7,59.71,16690.0,48.3533,48.3614,48.329,48.3371,16690.0
2019-03-18 10:30:00,59.7,59.76,59.69,59.69,19060.0,48.329,48.3776,48.3209,48.3209,19060.0
2019-03-18 10:40:00,59.69,59.76,59.67,59.73,21492.0,48.3209,48.3776,48.3047,48.3533,21492.0
2019-03-18 10:50:00,59.75,59.75,59.61,59.62,27873.0,48.3695,48.3695,48.2561,48.2642,27873.0
2019-03-18 11:00:00,59.62,59.62,59.54,59.55,20019.0,48.2642,48.2642,48.1995,48.2076,20019.0
2019-03-18 11:10:00,59.56,59.59,59.5,59.53,19938.0,48.2157,48.2399,48.1671,48.1914,19938.0
2019-03-18 11:20:00,59.53,59.53,59.41,59.43,30176.0,48.1914,48.1914,48.0942,48.1104,30176.0
2019-03-18 11:30:00,59.44,59.46,59.35,59.36,24221.0,48.1185,48.1347,48.0457,48.0537,24221.0
2019-03-18 11:40:00,59.36,59.42,59.36,59.41,33468.0,48.0537,48.1023,48.0537,48.0942,33468.0
2019-03-18 11:50:00,59.42,59.51,59.42,59.5,20891.0,48.1023,48.1752,48.1023,48.1671,20891.0
2019-03-18 12:00:00,59.5,59.53,59.45,59.47,18052.0,48.1671,48.1914,48.1266,48.1428,18052.0
2019-03-18 12:10:00,59.47,59.5,59.43,59.48,28615.0,48.1428,48.1671,48.1104,48.1509,28615.0
2019-03-18 12:20:00,59.47,59.5,59.44,59.45,23715.0,48.1428,48.1671,48.1185,48.1266,23715.0
2019-03-18 12:30:00,59.47,59.47,59.41,59.44,20441.0,48.1428,48.1428,48.0942,48.1185,20441.0
2019-03-18 12:40:00,59.45,59.52,59.44,59.52,14779.0,48.1266,48.1833,48.1185,48.1833,14779.0
2019-03-18 12:50:00,59.52,59.54,59.48,59.51,16537.0,48.1833,48.1995,48.1509,48.1752,16537.0
2019-03-18 13:00:00,59.5,59.5,59.48,59.48,12133.0,48.1671,48.1671,48.1509,48.1509,12133.0
2019-03-18 13:10:00,59.48,59.49,59.46,59.48,17351.0,48.1509,48.159,48.1347,48.1509,17351.0
2019-03-18 13:20:00,59.48,59.52,59.47,59.51,12350.0,48.1509,48.1833,48.1428,48.1752,12350.0
2019-03-18 13:30:00,59.51,59.52,59.46,59.47,19907.0,48.1752,48.1833,48.1347,48.1428,19907.0
2019-03-18 13:40:00,59.47,59.53,59.47,59.51,10360.0,48.1428,48.1914,48.1428,48.1752,10360.0
2019-03-18 13:50:00,59.52,59.52,59.47,59.48,13068.0,48.1833,48.1833,48.1428,48.1509,13068.0
2019-03-18 14:00:00,59.49,59.51,59.47,59.48,17463.0,48.159,48.1752,48.1428,48.1509,17463.0
2019-03-18 14:10:00,59.48,59.5,59.44,59.45,29932.0,48.1509,48.1671,48.1185,48.1266,29932.0
2019-03-18 14:20:00,59.45,59.47,59.44,59.44,24996.0,48.1266,48.1428,48.1185,48.1185,24996.0
2019-03-18 14:30:00,59.45,59.51,59.45,59.5,21078.0,48.1266,48.1752,48.1266,48.1671,21078.0
2019-03-18 14:40:00,59.5,59.57,59.5,59.54,32464.0,48.1671,48.2238,48.1671,48.1995,32464.0
2019-03-18 14:50:00,59.54,59.55,59.46,59.47,27554.0,48.1995,48.2076,48.1347,48.1428,27554.0
2019-03-18 15:00:00,59.46,59.47,59.39,59.41,25003.0,48.1347,48.1428,48.078,48.0942,25003.0
2019-03-18 15:10:00,59.41,59.46,59.39,59.46,26831.0,48.0942,48.1347,48.078,48.1347,26831.0
2019-03-18 15:20:00,59.46,59.46,59.38,59.38,32575.0,48.1347,48.1347,48.0699,48.0699,32575.0
2019-03-18 15:30:00,59.39,59.41,59.31,59.34,56339.0,48.078,48.0942,48.0133,48.0376,56339.0
2019-03-18 15:40:00,59.33,59.57,59.33,59.57,98830.0,48.0295,48.2238,48.0295,48.2238,98830.0
2019-03-18 15:50:00,59.57,59.62,59.53,59.61,246582.0,48.2238,48.2642,48.1914,48.2561,246582.0
2019-03-19 09:30:00,59.44,59.59,59.28,59.31,34673.0,48.1185,48.2399,47.989,48.0133,34673.0
2019-03-19 09:40:00,59.3,59.31,59.16,59.26,66972.0,48.0052,48.0133,47.8918,47.9728,66972.0
2019-03-19 09:50:00,59.26,59.31,59.19,59.3,29876.0,47.9728,48.0133,47.9161,48.0052,29876.0
2019-03-19 10:00:00,59.3,59.35,59.16,59.24,29696.0,48.0052,48.0457,47.8918,47.9566,29696.0
2019-03-19 10:10:00,59.25,59.4,59.24,59.4,38813.0,47.9647,48.0861,47.9566,48.0861,38813.0
2019-03-19 10:20:00,59.39,59.4,59.28,59.3,40188.0,48.078,48.0861,47.989,48.0052,40188.0
2019-03-19 10:30:00,59.3,59.33,59.25,59.28,25719.0,48.0052,48.0295,47.9647,47.989,25719.0
2019-03-19 10:40:00,59.29,59.32,59.27,59.29,28348.0,47.9971,48.0214,47.9809,47.9971,28348.0
2019-03-19 10:50:00,59.3,59.3,59.23,59.26,37252.0,48.0052,48.0052,47.9485,47.9728,37252.0
2019-03-19 11:00:00,59.27,59.32,59.25,59.26,39530.0,47.9809,48.0214,47.9647,47.9728,39530.0
2019-03-19 11:10:00,59.26,59.31,59.24,59.29,19425.0,47.9728,48.0133,47.9566,47.9971,19425.0
2019-03-19 11:20:00,59.28,59.31,59.23,59.23,22357.0,47.989,48.0133,47.9485,47.9485,22357.0
2019-03-19 11:30:00,59.23,59.24,59.17,59.19,30161.0,47.9485,47.9566,47.8999,47.9161,30161.0
2019-03-19 11:40:00,59.2,59.26,59.2,59.25,14413.0,47.9242,47.9728,47.9242,47.9647,14413.0
2019-03-19 11:50:00,59.24,59.36,59.24,59.34,28116.0,47.9566,48.0537,47.9566,48.0376,28116.0
2019-03-19 12:00:00,59.33,59.38,59.27,59.28,18761.0,48.0295,48.0699,47.9809,47.989,18761.0
2019-03-19 12:10:00,59.28,59.28,59.22,59.24,15010.0,47.989,47.989,47.9404,47.9566,15010.0
2019-03-19 12:20:00,59.25,59.27,59.21,59.25,15502.0,47.9647,47.9809,47.9323,47.9647,15502.0
2019-03-19 12:30:00,59.25,59.29,59.13,59.13,18167.0,47.9647,47.9971,47.8676,47.8676,18167.0
2019-03-19 12:40:00,59.13,59.16,58.88,58.89,52195.0,47.8676,47.8918,47.6652,47.6733,52195.0
2019-03-19 12:50:00,58.9,59.01,58.88,58.99,35535.0,47.6814,47.7704,47.6652,47.7542,35535.0
2019-03-19 13:00:00,58.99,59.08,58.91,59.06,44641.0,47.7542,47.8271,47.6895,47.8109,44641.0
2019-03-19 13:10:00,59.07,59.14,59.07,59.1,22714.0,47.819,47.8757,47.819,47.8433,22714.0
2019-03-19 13:20:00,59.11,59.14,59.1,59.11,17393.0,47.8514,47.8757,47.8433,47.8514,17393.0
2019-03-19 13:30:00,59.1,59.16,59.09,59.1,17328.0,47.8433,47.8918,47.8352,47.8433,17328.0
2019-03-19 13:40:00,59.11,59.13,59.07,59.11,17610.0,47.8514,47.8676,47.819,47.8514,17610.0
2019-03-19 13:50:00,59.12,59.16,59.09,59.16,17784.0,47.8595,47.8918,47.8352,47.8918,17784.0
2019-03-19 14:00:00,59.15,59.21,59.15,59.18,53848.0,47.8837,47.9323,47.8837,47.908,53848.0
2019-03-19 14:10:00,59.18,59.19,59.01,59.04,44246.0,47.908,47.9161,47.7704,47.7947,44246.0
2019-03-19 14:20:00,59.04,59.08,59.01,59.05,36226.0,47.7947,47.8271,47.7704,47.8028,36226.0
2019-03-19 14:30:00,59.06,59.09,59.0,59.0,38966.0,47.8109,47.8352,47.7623,47.7623,38966.0
2019-03-19 14:40:00,59.01,59.13,58.99,59.11,31681.0,47.7704,47.8676,47.7542,47.8514,31681.0
2019-03-19 14:50:00,59.11,59.12,59.04,59.06,32346.0,47.8514,47.8595,47.7947,47.8109,32346.0
2019-03-19 15:00:00,59.06,59.07,58.97,59.02,33111.0,47.8109,47.819,47.738,47.7785,33111.0
2019-03-19 15:10:00,59.02,59.04,58.99,59.01,43281.0,47.7785,47.7947,47.7542,47.7704,43281.0
2019-03-19 15:20:00,59.01,59.02,58.98,59.0,36868.0,47.7704,47.7785,47.7461,47.7623,36868.0
2019-03-19 15:30:00,59.0,59.14,59.0,59.11,61619.0,47.7623,47.8757,47.7623,47.8514,61619.0
2019-03-19 15:40:00,59.1,59.1,58.97,59.03,112495.0,47.8433,47.8433,47.738,47.7866,112495.0
2019-03-19 15:50:00,59.03,59.2,58.97,59.13,323519.0,47.7866,47.9242,47.738,47.8676,323519.0
2019-03-20 09:30:00,59.2,59.3,59.01,59.02,57343.0,47.9242,48.0052,47.7704,47.7785,57343.0
2019-03-20 09:40:00,59.03,59.05,58.87,58.89,48222.0,47.7866,47.8028,47.6571,47.6733,48222.0
2019-03-20 09:50:00,58.9,58.94,58.86,58.91,29987.0,47.6814,47.7137,47.649,47.6895,29987.0
2019-03-20 10:00:00,58.91,58.96,58.9,58.93,18428.0,47.6895,47.7299,47.6814,47.7057,18428.0
2019-03-20 10:10:00,58.93,58.93,58.9,58.93,22670.0,47.7057,47.7057,47.6814,47.7057,22670.0
2019-03-20 10:20:00,58.92,58.98,58.86,58.98,18178.0,47.6976,47.7461,47.649,47.7461,18178.0
2019-03-20 10:30:00,58.98,59.0,58.93,58.94,25714.0,47.7461,47.7623,47.7057,47.7137,25714.0
2019-03-20 10:40:00,58.93,58.93,58.79,58.79,24346.0,47.7057,47.7057,47.5923,47.5923,24346.0
2019-03-20 10:50:00,58.79,58.8,58.76,58.79,24825.0,47.5923,47.6004,47.568,47.5923,24825.0
2019-03-20 11:00:00,58.79,58.82,58.75,58.76,31817.0,47.5923,47.6166,47.5599,47.568,31817.0
2019-03-20 11:10:00,58.76,58.8,58.72,58.8,25536.0,47.568,47.6004,47.5357,47.6004,25536.0
2019-03-20 11:20:00,58.79,58.92,58.78,58.92,32051.0,47.5923,47.6976,47.5842,47.6976,32051.0
2019-03-20 11:30:00,58.93,58.96,58.88,58.9,32707.0,47.7057,47.7299,47.6652,47.6814,32707.0
2019-03-20 11:40:00,58.89,58.89,58.82,58.82,25028.0,47.6733,47.6733,47.6166,47.6166,25028.0
2019-03-20 11:50:00,58.83,58.91,58.81,58.82,48642.0,47.6247,47.6895,47.6085,47.6166,48642.0
2019-03-20 12:00:00,58.83,58.87,58.79,58.85,24058.0,47.6247,47.6571,47.5923,47.6409,24058.0
2019-03-20 12:10:00,58.84,58.93,58.83,58.93,17137.0,47.6328,47.7057,47.6247,47.7057,17137.0
2019-03-20 12:20:00,58.93,58.95,58.89,58.93,20355.0,47.7057,47.7218,47.6733,47.7057,20355.0
2019-03-20 12:30:00,58.92,58.92,58.8,58.9,21059.0,47.6976,47.6976,47.6004,47.6814,21059.0
2019-03-20 12:40:00,58.9,58.9,58.82,58.82,15768.0,47.6814,47.6814,47.6166,47.6166,15768.0
2019-03-20 12:50:00,58.83,58.86,58.79,58.84,26750.0,47.6247,47.649,47.5923,47.6328,26750.0
2019-03-20 13:00:00,58.83,58.88,58.8,58.85,18425.0,47.6247,47.6652,47.6004,47.6409,18425.0
2019-03-20 13:10:00,58.85,58.87,58.84,58.84,15992.0,47.6409,47.6571,47.6328,47.6328,15992.0
2019-03-20 13:20:00,58.85,58.9,58.85,58.89,16168.0,47.6409,47.6814,47.6409,47.6733,16168.0
2019-03-20 13:30:00,58.89,58.91,58.87,58.89,21247.0,47.6733,47.6895,47.6571,47.6733,21247.0
2019-03-20 13:40:00,58.9,58.91,58.87,58.88,15695.0,47.6814,47.6895,47.6571,47.6652,15695.0
2019-03-20 13:50:00,58.87,58.88,58.79,58.88,24552.0,47.6571,47.6652,47.5923,47.6652,24552.0
2019-03-20 14:00:00,58.89,59.28,58.89,59.14,39013.0,47.6733,47.989,47.6733,47.8757,39013.0
2019-03-20 14:10:00,59.17,59.27,59.11,59.25,34598.0,47.8999,47.9809,47.8514,47.9647,34598.0
2019-03-20 14:20:00,59.25,59.35,59.18,59.35,28977.0,47.9647,48.0457,47.908,48.0457,28977.0
2019-03-20 14:30:00,59.36,59.4,59.32,59.34,27690.0,48.0537,48.0861,48.0214,48.0376,27690.0
2019-03-20 14:40:00,59.33,59.34,59.22,59.26,26243.0,48.0295,48.0376,47.9404,47.9728,26243.0
2019-03-20 14:50:00,59.25,59.34,59.24,59.28,63430.0,47.9647,48.0376,47.9566,47.989,63430.0
2019-03-20 15:00:00,59.28,59.29,59.11,59.14,48904.0,47.989,47.9971,47.8514,47.8757,48904.0
2019-03-20 15:10:00,59.14,59.16,59.04,59.06,29491.0,47.8757,47.8918,47.7947,47.8109,29491.0
2019-03-20 15:20:00,59.07,59.11,59.03,59.06,39075.0,47.819,47.8514,47.7866,47.8109,39075.0
2019-03-20 15:30:00,59.06,59.07,58.84,58.87,61854.0,47.8109,47.819,47.6328,47.6571,61854.0
2019-03-20 15:40:00,58.87,58.96,58.83,58.93,79791.0,47.6571,47.7299,47.6247,47.7057,79791.0
2019-03-20 15:50:00,58.91,58.99,58.87,58.9,216498.0,47.6895,47.7542,47.6571,47.6814,216498.0
2019-03-21 09:30:00,58.92,59.05,58.76,59.03,30268.0,47.6976,47.8028,47.568,47.7866,30268.0
2019-03-21 09:40:00,59.05,59.16,59.02,59.07,20216.0,47.8028,47.8918,47.7785,47.819,20216.0
2019-03-21 09:50:00,59.08,59.25,59.08,59.18,29746.0,47.8271,47.9647,47.8271,47.908,29746.0
2019-03-21 10:00:00,59.17,59.31,59.16,59.3,27315.0,47.8999,48.0133,47.8918,48.0052,27315.0
2019-03-21 10:10:00,59.29,59.39,59.29,59.36,25927.0,47.9971,48.078,47.9971,48.0537,25927.0
2019-03-21 10:20:00,59.37,59.41,59.33,59.39,24210.0,48.0618,48.0942,48.0295,48.078,24210.0
2019-03-21 10:30:00,59.39,59.42,59.35,59.4,88408.0,48.078,48.1023,48.0457,48.0861,88408.0
2019-03-21 10:40:00,59.39,59.4,59.28,59.34,63569.0,48.078,48.0861,47.989,48.0376,63569.0
2019-03-21 10:50:00,59.34,59.34,59.25,59.31,26721.0,48.0376,48.0376,47.9647,48.0133,26721.0
2019-03-21 11:00:00,59.32,59.41,59.32,59.36,38769.0,48.0214,48.0942,48.0214,48.0537,38769.0
2019-03-21 11:10:00,59.36,59.37,59.29,59.32,23037.0,48.0537,48.0618,47.9971,48.0214,23037.0
2019-03-21 11:20:00,59.32,59.32,59.26,59.26,24746.0,48.0214,48.0214,47.9728,47.9728,24746.0
2019-03-21 11:30:00,59.25,59.31,59.22,59.29,21094.0,47.9647,48.0133,47.9404,47.9971,21094.0
2019-03-21 11:40:00,59.29,59.35,59.28,59.32,21654.0,47.9971,48.0457,47.989,48.0214,21654.0
2019-03-21 11:50:00,59.32,59.46,59.31,59.46,33425.0,48.0214,48.1347,48.0133,48.1347,33425.0
2019-03-21 12:00:00,59.44,59.49,59.43,59.47,12824.0,48.1185,48.159,48.1104,48.1428,12824.0
2019-03-21 12:10:00,59.47,59.49,59.41,59.43,22193.0,48.1428,48.159,48.0942,48.1104,22193.0
2019-03-21 12:20:00,59.41,59.44,59.39,59.42,19623.0,48.0942,48.1185,48.078,48.1023,19623.0
2019-03-21 12:30:00,59.43,59.44,59.38,59.4,18894.0,48.1104,48.1185,48.0699,48.0861,18894.0
2019-03-21 12:40:00,59.4,59.41,59.38,59.39,20227.0,48.0861,48.0942,48.0699,48.078,20227.0
2019-03-21 12:50:00,59.39,59.43,59.36,59.41,14188.0,48.078,48.1104,48.0537,48.0942,14188.0
2019-03-21 13:00:00,59.4,59.47,59.39,59.47,13952.0,48.0861,48.1428,48.078,48.1428,13952.0
2019-03-21 13:10:00,59.48,59.48,59.43,59.45,24205.0,48.1509,48.1509,48.1104,48.1266,24205.0
2019-03-21 13:20:00,59.45,59.47,59.42,59.44,22268.0,48.1266,48.1428,48.1023,48.1185,22268.0
2019-03-21 13:30:00,59.44,59.47,59.4,59.4,30390.0,48.1185,48.1428,48.0861,48.0861,30390.0
2019-03-21 13:40:00,59.41,59.42,59.37,59.42,13283.0,48.0942,48.1023,48.0618,48.1023,13283.0
2019-03-21 13:50:00,59.42,59.44,59.36,59.39,17196.0,48.1023,48.1185,48.0537,48.078,17196.0
2019-03-21 14:00:00,59.4,59.43,59.38,59.39,10766.0,48.0861,48.1104,48.0699,48.078,10766.0
2019-03-21 14:10:00,59.4,59.48,59.39,59.44,25618.0,48.0861,48.1509,48.078,48.1185,25618.0
2019-03-21 14:20:00,59.44,59.49,59.42,59.48,19302.0,48.1185,48.159,48.1023,48.1509,19302.0
2019-03-21 14:30:00,59.49,59.54,59.47,59.53,15777.0,48.159,48.1995,48.1428,48.1914,15777.0
2019-03-21 14:40:00,59.53,59.53,59.48,59.5,23069.0,48.1914,48.1914,48.1509,48.1671,23069.0
2019-03-21 14:50:00,59.5,59.53,59.48,59.49,19795.0,48.1671,48.1914,48.1509,48.159,19795.0
2019-03-21 15:00:00,59.5,59.59,59.48,59.55,29614.0,48.1671,48.2399,48.1509,48.2076,29614.0
2019-03-21 15:10:00,59.55,59.56,59.43,59.47,36386.0,48.2076,48.2157,48.1104,48.1428,36386.0
2019-03-21 15:20:00,59.47,59.48,59.42,59.45,27518.0,48.1428,48.1509,48.1023,48.1266,27518.0
2019-03-21 15:30:00,59.46,59.55,59.42,59.55,56778.0,48.1347,48.2076,48.1023,48.2076,56778.0
2019-03-21 15:40:00,59.55,59.56,59.38,59.39,82335.0,48.2076,48.2157,48.0699,48.078,82335.0
2019-03-21 15:50:00,59.4,59.5,59.4,59.47,141143.0,48.0861,48.1671,48.0861,48.1428,141143.0
2019-03-22 09:30:00,59.65,59.74,59.48,59.74,51022.0,48.2885,48.3614,48.1509,48.3614,51022.0
2019-03-22 09:40:00,59.73,59.89,59.72,59.84,46635.0,48.3533,48.4828,48.3452,48.4423,46635.0
2019-03-22 09:50:00,59.85,60.03,59.85,59.89,76505.0,48.4504,48.5961,48.4504,48.4828,76505.0
2019-03-22 10:00:00,59.88,59.91,59.72,59.75,53628.0,48.4747,48.499,48.3452,48.3695,53628.0
2019-03-22 10:10:00,59.74,59.83,59.7,59.76,31393.0,48.3614,48.4342,48.329,48.3776,31393.0
2019-03-22 10:20:00,59.75,59.75,59.6,59.61,18553.0,48.3695,48.3695,48.248,48.2561,18553.0
2019-03-22 10:30:00,59.62,59.86,59.62,59.84,19805.0,48.2642,48.4585,48.2642,48.4423,19805.0
2019-03-22 10:40:00,59.84,59.87,59.8,59.82,15070.0,48.4423,48.4666,48.4099,48.4261,15070.0
2019-03-22 10:50:00,59.81,59.88,59.79,59.8,20020.0,48.418,48.4747,48.4018,48.4099,20020.0
2019-03-22 11:00:00,59.8,59.97,59.8,59.97,27336.0,48.4099,48.5476,48.4099,48.5476,27336.0
2019-03-22 11:10:00,59.98,60.07,59.96,60.03,22039.0,48.5557,48.6285,48.5395,48.5961,22039.0
2019-03-22 11:20:00,60.04,60.04,59.92,59.97,22103.0,48.6042,48.6042,48.5071,48.5476,22103.0
2019-03-22 11:30:00,59.96,59.98,59.88,59.92,37382.0,48.5395,48.5557,48.4747,48.5071,37382.0
2019-03-22 11:40:00,59.92,60.06,59.89,60.06,43275.0,48.5071,48.6204,48.4828,48.6204,43275.0
2019-03-22 11:50:00,60.05,60.05,59.93,59.95,29986.0,48.6123,48.6123,48.5152,48.5314,29986.0
2019-03-22 12:00:00,59.94,60.04,59.94,59.99,37573.0,48.5233,48.6042,48.5233,48.5638,37573.0
2019-03-22 12:10:00,59.99,60.06,59.92,60.01,35801.0,48.5638,48.6204,48.5071,48.5799,35801.0
2019-03-22 12:20:00,60.0,60.08,59.99,60.0,39738.0,48.5718,48.6366,48.5638,48.5718,39738.0
2019-03-22 12:30:00,60.0,60.0,59.88,59.88,27744.0,48.5718,48.5718,48.4747,48.4747,27744.0
2019-03-22 12:40:00,59.89,59.9,59.78,59.86,39303.0,48.4828,48.4909,48.3938,48.4585,39303.0
2019-03-22 12:50:00,59.85,59.87,59.79,59.82,18600.0,48.4504,48.4666,48.4018,48.4261,18600.0
2019-03-22 13:00:00,59.81,59.86,59.76,59.79,16845.0,48.418,48.4585,48.3776,48.4018,16845.0
2019-03-22 13:10:00,59.79,59.83,59.76,59.81,15014.0,48.4018,48.4342,48.3776,48.418,15014.0
2019-03-22 13:20:00,59.81,59.84,59.78,59.84,15638.0,48.418,48.4423,48.3938,48.4423,15638.0
2019-03-22 13:30:00,59.84,59.89,59.82,59.84,17290.0,48.4423,48.4828,48.4261,48.4423,17290.0
2019-03-22 13:40:00,59.84,59.89,59.83,59.86,13731.0,48.4423,48.4828,48.4342,48.4585,13731.0
2019-03-22 13:50:00,59.85,59.88,59.8,59.82,15558.0,48.4504,48.4747,48.4099,48.4261,15558.0
2019-03-22 14:00:00,59.81,59.92,59.81,59.9,23562.0,48.418,48.5071,48.418,48.4909,23562.0
2019-03-22 14:10:00,59.9,59.99,59.87,59.98,23255.0,48.4909,48.5638,48.4666,48.5557,23255.0
2019-03-22 14:20:00,59.98,60.02,59.95,59.99,26449.0,48.5557,48.588,48.5314,48.5638,26449.0
2019-03-22 14:30:00,59.99,60.03,59.98,60.0,19415.0,48.5638,48.5961,48.5557,48.5718,19415.0
2019-03-22 14:40:00,60.0,60.09,60.0,60.07,23791.0,48.5718,48.6447,48.5718,48.6285,23791.0
2019-03-22 14:50:00,60.06,60.07,59.99,60.01,19501.0,48.6204,48.6285,48.5638,48.5799,19501.0
2019-03-22 15:00:00,60.01,60.04,59.92,59.94,24868.0,48.5799,48.6042,48.5071,48.5233,24868.0
2019-03-22 15:10:00,59.94,59.95,59.86,59.89,27671.0,48.5233,48.5314,48.4585,48.4828,27671.0
2019-03-22 15:20:00,59.89,59.95,59.87,59.88,27848.0,48.4828,48.5314,48.4666,48.4747,27848.0
2019-03-22 15:30:00,59.87,59.87,59.73,59.75,64648.0,48.4666,48.4666,48.3533,48.3695,64648.0
2019-03-22 15:40:00,59.75,59.82,59.69,59.8,94774.0,48.3695,48.4261,48.3209,48.4099,94774.0
2019-03-22 15:50:00,59.8,59.81,59.62,59.64,186922.0,48.4099,48.418,48.2642,48.2804,186922.0
2019-03-25 09:30:00,59.72,59.72,59.39,59.41,35557.0,48.3452,48.3452,48.078,48.0942,35557.0
2019-03-25 09:40:00,59.41,59.65,59.4,59.65,27954.0,48.0942,48.2885,48.0861,48.2885,27954.0
2019-03-25 09:50:00,59.64,59.67,59.57,59.67,12690.0,48.2804,48.3047,48.2238,48.3047,12690.0
2019-03-25 10:00:00,59.66,59.71,59.62,59.63,17018.0,48.2966,48.3371,48.2642,48.2723,17018.0
2019-03-25 10:10:00,59.63,59.63,59.56,59.58,12271.0,48.2723,48.2723,48.2157,48.2318,12271.0
2019-03-25 10:20:00,59.56,59.59,59.51,59.57,13739.0,48.2157,48.2399,48.1752,48.2238,13739.0
2019-03-25 10:30:00,59.57,59.63,59.57,59.59,13771.0,48.2238,48.2723,48.2238,48.2399,13771.0
2019-03-25 10:40:00,59.58,59.6,59.54,59.6,14462.0,48.2318,48.248,48.1995,48.248,14462.0
2019-03-25 10:50:00,59.61,59.69,59.57,59.59,28114.0,48.2561,48.3209,48.2238,48.2399,28114.0
2019-03-25 11:00:00,59.6,59.61,59.54,59.54,40593.0,48.248,48.2561,48.1995,48.1995,40593.0
2019-03-25 11:10:00,59.54,59.57,59.48,59.48,34098.0,48.1995,48.2238,48.1509,48.1509,34098.0
2019-03-25 11:20:00,59.49,59.51,59.42,59.44,15625.0,48.159,48.1752,48.1023,48.1185,15625.0
2019-03-25 11:30:00,59.44,59.52,59.43,59.51,23160.0,48.1185,48.1833,48.1104,48.1752,23160.0
2019-03-25 11:40:00,59.51,59.51,59.4,59.46,34039.0,48.1752,48.1752,48.0861,48.1347,34039.0
2019-03-25 11:50:00,59.46,59.51,59.45,59.48,12157.0,48.1347,48.1752,48.1266,48.1509,12157.0
2019-03-25 12:00:00,59.48,59.58,59.47,59.58,20225.0,48.1509,48.2318,48.1428,48.2318,20225.0
2019-03-25 12:10:00,59.57,59.61,59.56,59.61,12767.0,48.2238,48.2561,48.2157,48.2561,12767.0
2019-03-25 12:20:00,59.61,59.66,59.59,59.6,15732.0,48.2561,48.2966,48.2399,48.248,15732.0
2019-03-25 12:30:00,59.61,59.62,59.58,59.6,9944.0,48.2561,48.2642,48.2318,48.248,9944.0
2019-03-25 12:40:00,59.6,59.68,59.59,59.68,11790.0,48.248,48.3128,48.2399,48.3128,11790.0
2019-03-25 12:50:00,59.68,59.7,59.66,59.68,11209.0,48.3128,48.329,48.2966,48.3128,11209.0
2019-03-25 13:00:00,59.67,59.69,59.64,59.67,9594.0,48.3047,48.3209,48.2804,48.3047,9594.0
2019-03-25 13:10:00,59.67,59.73,59.67,59.68,36612.0,48.3047,48.3533,48.3047,48.3128,36612.0
2019-03-25 13:20:00,59.68,59.69,59.61,59.66,18730.0,48.3128,48.3209,48.2561,48.2966,18730.0
2019-03-25 13:30:00,59.67,59.7,59.65,59.65,13348.0,48.3047,48.329,48.2885,48.2885,13348.0
2019-03-25 13:40:00,59.64,59.65,59.58,59.59,9947.0,48.2804,48.2885,48.2318,48.2399,9947.0
2019-03-25 13:50:00,59.6,59.6,59.55,59.56,7784.0,48.248,48.248,48.2076,48.2157,7784.0
2019-03-25 14:00:00,59.56,59.59,59.53,59.54,11011.0,48.2157,48.2399,48.1914,48.1995,11011.0
2019-03-25 14:10:00,59.54,59.58,59.53,59.57,17079.0,48.1995,48.2318,48.1914,48.2238,17079.0
2019-03-25 14:20:00,59.57,59.58,59.52,59.57,18296.0,48.2238,48.2318,48.1833,48.2238,18296.0
2019-03-25 14:30:00,59.58,59.61,59.57,59.61,16606.0,48.2318,48.2561,48.2238,48.2561,16606.0
2019-03-25 14:40:00,59.61,59.63,59.59,59.59,18810.0,48.2561,48.2723,48.2399,48.2399,18810.0
2019-03-25 14:50:00,59.6,59.68,59.58,59.67,29699.0,48.248,48.3128,48.2318,48.3047,29699.0
2019-03-25 15:00:00,59.68,59.68,59.6,59.65,25139.0,48.3128,48.3128,48.248,48.2885,25139.0
2019-03-25 15:10:00,59.64,59.7,59.63,59.67,22328.0,48.2804,48.329,48.2723,48.3047,22328.0
2019-03-25 15:20:00,59.67,59.71,59.64,59.65,37021.0,48.3047,48.3371,48.2804,48.2885,37021.0
2019-03-25 15:30:00,59.64,59.65,59.54,59.55,38982.0,48.2804,48.2885,48.1995,48.2076,38982.0
2019-03-25 15:40:00,59.56,59.59,59.52,59.54,55961.0,48.2157,48.2399,48.1833,48.1995,55961.0
2019-03-25 15:50:00,59.55,59.63,59.53,59.58,167137.0,48.2076,48.2723,48.1914,48.2318,167137.0
2019-03-26 09:30:00,59.68,59.79,59.48,59.6,30695.0,48.3128,48.4018,48.1509,48.248,30695.0
2019-03-26 09:40:00,59.58,59.67,59.53,59.64,43035.0,48.2318,48.3047,48.1914,48.2804,43035.0
2019-03-26 09:50:00,59.64,59.75,59.63,59.71,38966.0,48.2804,48.3695,48.2723,48.3371,38966.0
2019-03-26 10:00:00,59.71,59.79,59.69,59.76,30260.0,48.3371,48.4018,48.3209,48.3776,30260.0
2019-03-26 10:10:00,59.77,59.84,59.75,59.8,16031.0,48.3857,48.4423,48.3695,48.4099,16031.0
2019-03-26 10:20:00,59.8,59.82,59.76,59.77,16928.0,48.4099,48.4261,48.3776,48.3857,16928.0
2019-03-26 10:30:00,59.77,59.88,59.76,59.86,17781.0,48.3857,48.4747,48.3776,48.4585,17781.0
2019-03-26 10:40:00,59.86,59.87,59.7,59.7,24785.0,48.4585,48.4666,48.329,48.329,24785.0
2019-03-26 10:50:00,59.7,59.79,59.68,59.76,22627.0,48.329,48.4018,48.3128,48.3776,22627.0
2019-03-26 11:00:00,59.75,59.81,59.74,59.8,31968.0,48.3695,48.418,48.3614,48.4099,31968.0
2019-03-26 11:10:00,59.8,59.86,59.8,59.83,35470.0,48.4099,48.4585,48.4099,48.4342,35470.0
2019-03-26 11:20:00,59.83,59.86,59.79,59.82,26568.0,48.4342,48.4585,48.4018,48.4261,26568.0
2019-03-26 11:30:00,59.83,59.9,59.83,59.85,20456.0,48.4342,48.4909,48.4342,48.4504,20456.0
2019-03-26 11:40:00,59.86,59.89,59.8,59.82,26613.0,48.4585,48.4828,48.4099,48.4261,26613.0
2019-03-26 11:50:00,59.81,59.81,59.68,59.7,26291.0,48.418,48.418,48.3128,48.329,26291.0
2019-03-26 12:00:00,59.7,59.78,59.69,59.75,16023.0,48.329,48.3938,48.3209,48.3695,16023.0
2019-03-26 12:10:00,59.76,59.8,59.75,59.76,35849.0,48.3776,48.4099,48.3695,48.3776,35849.0
2019-03-26 12:20:00,59.77,59.77,59.71,59.72,15605.0,48.3857,48.3857,48.3371,48.3452,15605.0
2019-03-26 12:30:00,59.72,59.77,59.71,59.73,15442.0,48.3452,48.3857,48.3371,48.3533,15442.0
2019-03-26 12:40:00,59.72,59.74,59.66,59.66,14186.0,48.3452,48.3614,48.2966,48.2966,14186.0
2019-03-26 12:50:00,59.67,59.7,59.67,59.7,16491.0,48.3047,48.329,48.3047,48.329,16491.0
2019-03-26 13:00:00,59.7,59.74,59.69,59.73,18946.0,48.329,48.3614,48.3209,48.3533,18946.0
2019-03-26 13:10:00,59.72,59.74,59.71,59.71,12010.0,48.3452,48.3614,48.3371,48.3371,12010.0
2019-03-26 13:20:00,59.72,59.73,59.7,59.72,14587.0,48.3452,48.3533,48.329,48.3452,14587.0
2019-03-26 13:30:00,59.71,59.73,59.7,59.71,17073.0,48.3371,48.3533,48.329,48.3371,17073.0
2019-03-26 13:40:00,59.71,59.74,59.7,59.71,14035.0,48.3371,48.3614,48.329,48.3371,14035.0
2019-03-26 13:50:00,59.71,59.71,59.64,59.66,21603.0,48.3371,48.3371,48.2804,48.2966,21603.0
2019-03-26 14:00:00,59.67,59.7,59.66,59.67,26544.0,48.3047,48.329,48.2966,48.3047,26544.0
2019-03-26 14:10:00,59.67,59.67,59.63,59.65,17778.0,48.3047,48.3047,48.2723,48.2885,17778.0
2019-03-26 14:20:00,59.64,59.69,59.63,59.69,20192.0,48.2804,48.3209,48.2723,48.3209,20192.0
2019-03-26 14:30:00,59.69,59.72,59.66,59.72,18417.0,48.3209,48.3452,48.2966,48.3452,18417.0
2019-03-26 14:40:00,59.72,59.76,59.71,59.72,20954.0,48.3452,48.3776,48.3371,48.3452,20954.0
2019-03-26 14:50:00,59.73,59.75,59.68,59.75,23689.0,48.3533,48.3695,48.3128,48.3695,23689.0
2019-03-26 15:00:00,59.74,59.8,59.72,59.78,25048.0,48.3614,48.4099,48.3452,48.3938,25048.0
2019-03-26 15:10:00,59.78,59.81,59.75,59.77,34454.0,48.3938,48.418,48.3695,48.3857,34454.0
2019-03-26 15:20:00,59.77,59.8,59.76,59.79,36465.0,48.3857,48.4099,48.3776,48.4018,36465.0
2019-03-26 15:30:00,59.78,59.78,59.71,59.73,52224.0,48.3938,48.3938,48.3371,48.3533,52224.0
2019-03-26 15:40:00,59.73,59.77,59.7,59.77,80809.0,48.3533,48.3857,48.329,48.3857,80809.0
2019-03-26 15:50:00,59.76,59.92,59.76,59.91,410006.0,48.3776,48.5071,48.3776,48.499,410006.0
2019-03-27 09:30:00,59.91,60.0,59.67,59.69,44036.0,48.499,48.5718,48.3047,48.3209,44036.0
2019-03-27 09:40:00,59.65,59.8,59.57,59.77,24186.0,48.2885,48.4099,48.2238,48.3857,24186.0
2019-03-27 09:50:00,59.79,59.88,59.75,59.76,25411.0,48.4018,48.4747,48.3695,48.3776,25411.0
2019-03-27 10:00:00,59.76,59.81,59.71,59.71,27697.0,48.3776,48.418,48.3371,48.3371,27697.0
2019-03-27 10:10:00,59.7,59.73,59.67,59.68,22943.0,48.329,48.3533,48.3047,48.3128,22943.0
2019-03-27 10:20:00,59.67,59.68,59.55,59.62,35282.0,48.3047,48.3128,48.2076,48.2642,35282.0
2019-03-27 10:30:00,59.62,59.67,59.6,59.62,21003.0,48.2642,48.3047,48.248,48.2642,21003.0
2019-03-27 10:40:00,59.63,59.64,59.48,59.48,22284.0,48.2723,48.2804,48.1509,48.1509,22284.0
2019-03-27 10:50:00,59.47,59.47,59.39,59.42,23727.0,48.1428,48.1428,48.078,48.1023,23727.0
2019-03-27 11:00:00,59.41,59.47,59.38,59.4,22846.0,48.0942,48.1428,48.0699,48.0861,22846.0
2019-03-27 11:10:00,59.4,59.4,59.19,59.21,46036.0,48.0861,48.0861,47.9161,47.9323,46036.0
2019-03-27 11:20:00,59.21,59.21,59.15,59.17,32334.0,47.9323,47.9323,47.8837,47.8999,32334.0
2019-03-27 11:30:00,59.17,59.22,59.11,59.18,50633.0,47.8999,47.9404,47.8514,47.908,50633.0
2019-03-27 11:40:00,59.19,59.27,59.16,59.18,47264.0,47.9161,47.9809,47.8918,47.908,47264.0
2019-03-27 11:50:00,59.17,59.21,59.15,59.21,38681.0,47.8999,47.9323,47.8837,47.9323,38681.0
2019-03-27 12:00:00,59.22,59.28,59.21,59.23,23781.0,47.9404,47.989,47.9323,47.9485,23781.0
2019-03-27 12:10:00,59.23,59.26,59.21,59.26,20243.0,47.9485,47.9728,47.9323,47.9728,20243.0
2019-03-27 12:20:00,59.25,59.3,59.21,59.23,25249.0,47.9647,48.0052,47.9323,47.9485,25249.0
2019-03-27 12:30:00,59.23,59.25,59.21,59.23,16622.0,47.9485,47.9647,47.9323,47.9485,16622.0
2019-03-27 12:40:00,59.23,59.29,59.21,59.26,15668.0,47.9485,47.9971,47.9323,47.9728,15668.0
2019-03-27 12:50:00,59.25,59.34,59.23,59.23,33159.0,47.9647,48.0376,47.9485,47.9485,33159.0
2019-03-27 13:00:00,59.23,59.24,59.18,59.2,32634.0,47.9485,47.9566,47.908,47.9242,32634.0
2019-03-27 13:10:00,59.19,59.35,59.19,59.35,23000.0,47.9161,48.0457,47.9161,48.0457,23000.0
2019-03-27 13:20:00,59.34,59.39,59.34,59.36,19030.0,48.0376,48.078,48.0376,48.0537,19030.0
2019-03-27 13:30:00,59.36,59.36,59.31,59.32,22480.0,48.0537,48.0537,48.0133,48.0214,22480.0
2019-03-27 13:40:00,59.31,59.34,59.27,59.32,24044.0,48.0133,48.0376,47.9809,48.0214,24044.0
2019-03-27 13:50:00,59.32,59.38,59.32,59.34,15828.0,48.0214,48.0699,48.0214,48.0376,15828.0
2019-03-27 14:00:00,59.33,59.33,59.25,59.31,64746.0,48.0295,48.0295,47.9647,48.0133,64746.0
2019-03-27 14:10:00,59.32,59.43,59.31,59.39,24001.0,48.0214,48.1104,48.0133,48.078,24001.0
2019-03-27 14:20:00,59.39,59.41,59.37,59.38,21664.0,48.078,48.0942,48.0618,48.0699,21664.0
2019-03-27 14:30:00,59.38,59.46,59.37,59.4,34193.0,48.0699,48.1347,48.0618,48.0861,34193.0
2019-03-27 14:40:00,59.4,59.44,59.39,59.43,27611.0,48.0861,48.1185,48.078,48.1104,27611.0
2019-03-27 14:50:00,59.43,59.49,59.42,59.45,55807.0,48.1104,48.159,48.1023,48.1266,55807.0
2019-03-27 15:00:00,59.45,59.45,59.31,59.32,29691.0,48.1266,48.1266,48.0133,48.0214,29691.0
2019-03-27 15:10:00,59.32,59.38,59.31,59.37,28377.0,48.0214,48.0699,48.0133,48.0618,28377.0
2019-03-27 15:20:00,59.38,59.42,59.34,59.36,36929.0,48.0699,48.1023,48.0376,48.0537,36929.0
2019-03-27 15:30:00,59.37,59.52,59.37,59.45,65588.0,48.0618,48.1833,48.0618,48.1266,65588.0
2019-03-27 15:40:00,59.44,59.47,59.36,59.37,97659.0,48.1185,48.1428,48.0537,48.0618,97659.0
2019-03-27 15:50:00,59.37,59.37,59.19,59.27,222953.0,48.0618,48.0618,47.9161,47.9809,222953.0
2019-03-28 09:30:00,59.26,59.4,59.09,59.21,38933.0,47.9728,48.0861,47.8352,47.9323,38933.0
2019-03-28 09:40:00,59.2,59.33,59.08,59.09,57343.0,47.9242,48.0295,47.8271,47.8352,57343.0
2019-03-28 09:50:00,59.09,59.12,58.95,58.95,57308.0,47.8352,47.8595,47.7218,47.7218,57308.0
2019-03-28 10:00:00,58.96,58.99,58.82,58.89,31396.0,47.7299,47.7542,47.6166,47.6733,31396.0
2019-03-28 10:10:00,58.89,58.98,58.89,58.94,19738.0,47.6733,47.7461,47.6733,47.7137,19738.0
2019-03-28 10:20:00,58.95,59.03,58.95,59.02,15715.0,47.7218,47.7866,47.7218,47.7785,15715.0
2019-03-28 10:30:00,59.03,59.08,58.97,58.98,28417.0,47.7866,47.8271,47.738,47.7461,28417.0
2019-03-28 10:40:00,58.99,58.99,58.86,58.89,38328.0,47.7542,47.7542,47.649,47.6733,38328.0
2019-03-28 10:50:00,58.88,58.92,58.83,58.84,30491.0,47.6652,47.6976,47.6247,47.6328,30491.0
2019-03-28 11:00:00,58.85,58.97,58.84,58.91,31509.0,47.6409,47.738,47.6328,47.6895,31509.0
2019-03-28 11:10:00,58.9,58.97,58.88,58.88,39288.0,47.6814,47.738,47.6652,47.6652,39288.0
2019-03-28 11:20:00,58.88,58.88,58.76,58.8,28952.0,47.6652,47.6652,47.568,47.6004,28952.0
2019-03-28 11:30:00,58.81,58.89,58.8,58.84,26923.0,47.6085,47.6733,47.6004,47.6328,26923.0
2019-03-28 11:40:00,58.85,58.87,58.73,58.8,33514.0,47.6409,47.6571,47.5437,47.6004,33514.0
2019-03-28 11:50:00,58.8,58.8,58.64,58.69,28654.0,47.6004,47.6004,47.4709,47.5114,28654.0
2019-03-28 12:00:00,58.68,58.71,58.66,58.69,21585.0,47.5033,47.5276,47.4871,47.5114,21585.0
2019-03-28 12:10:00,58.69,58.69,58.57,58.64,26479.0,47.5114,47.5114,47.4142,47.4709,26479.0
2019-03-28 12:20:00,58.65,58.68,58.58,58.59,31749.0,47.479,47.5033,47.4223,47.4304,31749.0
2019-03-28 12:30:00,58.59,58.71,58.59,58.71,24053.0,47.4304,47.5276,47.4304,47.5276,24053.0
2019-03-28 12:40:00,58.7,58.71,58.62,58.63,15531.0,47.5195,47.5276,47.4547,47.4628,15531.0
2019-03-28 12:50:00,58.63,58.69,58.63,58.67,18796.0,47.4628,47.5114,47.4628,47.4952,18796.0
2019-03-28 13:00:00,58.66,58.71,58.65,58.7,16850.0,47.4871,47.5276,47.479,47.5195,16850.0
2019-03-28 13:10:00,58.7,58.73,58.67,58.69,18597.0,47.5195,47.5437,47.4952,47.5114,18597.0
2019-03-28 13:20:00,58.69,58.71,58.65,58.7,14555.0,47.5114,47.5276,47.479,47.5195,14555.0
2019-03-28 13:30:00,58.7,58.7,58.6,58.6,17714.0,47.5195,47.5195,47.4385,47.4385,17714.0
2019-03-28 13:40:00,58.6,58.65,58.59,58.62,14773.0,47.4385,47.479,47.4304,47.4547,14773.0
2019-03-28 13:50:00,58.62,58.69,58.59,58.68,17629.0,47.4547,47.5114,47.4304,47.5033,17629.0
2019-03-28 14:00:00,58.67,58.72,58.66,58.7,19398.0,47.4952,47.5357,47.4871,47.5195,19398.0
2019-03-28 14:10:00,58.69,58.76,58.67,58.73,19426.0,47.5114,47.568,47.4952,47.5437,19426.0
2019-03-28 14:20:00,58.73,58.79,58.71,58.79,16337.0,47.5437,47.5923,47.5276,47.5923,16337.0
2019-03-28 14:30:00,58.78,58.8,58.72,58.8,16470.0,47.5842,47.6004,47.5357,47.6004,16470.0
2019-03-28 14:40:00,58.8,58.93,58.78,58.86,35789.0,47.6004,47.7057,47.5842,47.649,35789.0
2019-03-28 14:50:00,58.86,58.89,58.82,58.87,44662.0,47.649,47.6733,47.6166,47.6571,44662.0
2019-03-28 15:00:00,58.86,58.88,58.81,58.88,34698.0,47.649,47.6652,47.6085,47.6652,34698.0
2019-03-28 15:10:00,58.88,58.92,58.86,58.87,30097.0,47.6652,47.6976,47.649,47.6571,30097.0
2019-03-28 15:20:00,58.87,58.88,58.78,58.83,30895.0,47.6571,47.6652,47.5842,47.6247,30895.0
2019-03-28 15:30:00,58.83,58.88,58.82,58.88,51499.0,47.6247,47.6652,47.6166,47.6652,51499.0
2019-03-28 15:40:00,58.88,58.94,58.85,58.91,74866.0,47.6652,47.7137,47.6409,47.6895,74866.0
2019-03-28 15:50:00,58.91,58.95,58.78,58.81,288137.0,47.6895,47.7218,47.5842,47.6085,288137.0
2019-03-29 09:30:00,58.88,58.91,58.59,58.86,115199.0,47.6652,47.6895,47.4304,47.649,115199.0
2019-03-29 09:40:00,58.85,58.87,58.69,58.86,46559.0,47.6409,47.6571,47.5114,47.649,46559.0
2019-03-29 09:50:00,58.87,58.91,58.78,58.8,44010.0,47.6571,47.6895,47.5842,47.6004,44010.0
2019-03-29 10:00:00,58.81,58.81,58.67,58.75,56796.0,47.6085,47.6085,47.4952,47.5599,56796.0
2019-03-29 10:10:00,58.75,58.82,58.71,58.79,27867.0,47.5599,47.6166,47.5276,47.5923,27867.0
2019-03-29 10:20:00,58.8,58.98,58.8,58.95,32861.0,47.6004,47.7461,47.6004,47.7218,32861.0
2019-03-29 10:30:00,58.95,59.01,58.88,59.01,33439.0,47.7218,47.7704,47.6652,47.7704,33439.0
2019-03-29 10:40:00,59.01,59.02,58.93,58.96,30268.0,47.7704,47.7785,47.7057,47.7299,30268.0
2019-03-29 10:50:00,58.95,59.01,58.92,59.01,20956.0,47.7218,47.7704,47.6976,47.7704,20956.0
2019-03-29 11:00:00,59.01,59.15,59.0,59.13,31582.0,47.7704,47.8837,47.7623,47.8676,31582.0
2019-03-29 11:10:00,59.13,59.16,59.07,59.13,29104.0,47.8676,47.8918,47.819,47.8676,29104.0
2019-03-29 11:20:00,59.13,59.19,59.1,59.16,22298.0,47.8676,47.9161,47.8433,47.8918,22298.0
2019-03-29 11:30:00,59.16,59.16,59.06,59.07,22621.0,47.8918,47.8918,47.8109,47.819,22621.0
2019-03-29 11:40:00,59.07,59.22,59.05,59.22,31755.0,47.819,47.9404,47.8028,47.9404,31755.0
2019-03-29 11:50:00,59.21,59.27,59.18,59.18,26123.0,47.9323,47.9809,47.908,47.908,26123.0
2019-03-29 12:00:00,59.19,59.2,59.14,59.18,16023.0,47.9161,47.9242,47.8757,47.908,16023.0
2019-03-29 12:10:00,59.18,59.21,59.16,59.19,29720.0,47.908,47.9323,47.8918,47.9161,29720.0
2019-03-29 12:20:00,59.19,59.21,59.12,59.14,17889.0,47.9161,47.9323,47.8595,47.8757,17889.0
2019-03-29 12:30:00,59.14,59.24,59.12,59.21,16385.0,47.8757,47.9566,47.8595,47.9323,16385.0
2019-03-29 12:40:00,59.21,59.23,59.18,59.23,14438.0,47.9323,47.9485,47.908,47.9485,14438.0
2019-03-29 12:50:00,59.22,59.26,59.22,59.25,21186.0,47.9404,47.9728,47.9404,47.9647,21186.0
2019-03-29 13:00:00,59.25,59.26,59.17,59.18,23639.0,47.9647,47.9728,47.8999,47.908,23639.0
2019-03-29 13:10:00,59.17,59.19,59.16,59.18,24096.0,47.8999,47.9161,47.8918,47.908,24096.0
2019-03-29 13:20:00,59.17,59.23,59.16,59.21,23003.0,47.8999,47.9485,47.8918,47.9323,23003.0
2019-03-29 13:30:00,59.21,59.22,59.16,59.22,22163.0,47.9323,47.9404,47.8918,47.9404,22163.0
2019-03-29 13:40:00,59.22,59.26,59.21,59.25,22253.0,47.9404,47.9728,47.9323,47.9647,22253.0
2019-03-29 13:50:00,59.24,59.26,59.22,59.26,29476.0,47.9566,47.9728,47.9404,47.9728,29476.0
2019-03-29 14:00:00,59.25,59.29,59.23,59.28,19447.0,47.9647,47.9971,47.9485,47.989,19447.0
2019-03-29 14:10:00,59.28,59.33,59.27,59.31,24694.0,47.989,48.0295,47.9809,48.0133,24694.0
2019-03-29 14:20:00,59.3,59.33,59.29,59.33,27322.0,48.0052,48.0295,47.9971,48.0295,27322.0
2019-03-29 14:30:00,59.32,59.36,59.32,59.35,33359.0,48.0214,48.0537,48.0214,48.0457,33359.0
2019-03-29 14:40:00,59.35,59.36,59.3,59.36,49231.0,48.0457,48.0537,48.0052,48.0537,49231.0
2019-03-29 14:50:00,59.36,59.46,59.34,59.42,44882.0,48.0537,48.1347,48.0376,48.1023,44882.0
2019-03-29 15:00:00,59.42,59.46,59.4,59.42,38482.0,48.1023,48.1347,48.0861,48.1023,38482.0
2019-03-29 15:10:00,59.42,59.42,59.37,59.39,43835.0,48.1023,48.1023,48.0618,48.078,43835.0
2019-03-29 15:20:00,59.39,59.41,59.34,59.41,62466.0,48.078,48.0942,48.0376,48.0942,62466.0
2019-03-29 15:30:00,59.41,59.42,59.35,59.4,91932.0,48.0942,48.1023,48.0457,48.0861,91932.0
2019-03-29 15:40:00,59.4,59.46,59.31,59.31,133630.0,48.0861,48.1347,48.0133,48.0133,133630.0
2019-03-29 15:50:00,59.31,59.47,59.29,59.4,339209.0,48.0133,48.1428,47.9971,48.0861,339209.0
2019-04-01 09:30:00,59.32,59.32,58.93,58.93,68690.0,48.0214,48.0214,47.7057,47.7057,68690.0
2019-04-01 09:40:00,58.92,59.03,58.83,58.94,30147.0,47.6976,47.7866,47.6247,47.7137,30147.0
2019-04-01 09:50:00,58.94,58.98,58.81,58.89,53636.0,47.7137,47.7461,47.6085,47.6733,53636.0
2019-04-01 10:00:00,58.9,58.93,58.6,58.61,91989.0,47.6814,47.7057,47.4385,47.4466,91989.0
2019-04-01 10:10:00,58.6,58.69,58.53,58.53,51920.0,47.4385,47.5114,47.3818,47.3818,51920.0
2019-04-01 10:20:00,58.54,58.57,58.3,58.31,78863.0,47.3899,47.4142,47.1956,47.2037,78863.0
2019-04-01 10:30:00,58.32,58.39,58.23,58.39,166658.0,47.2118,47.2685,47.139,47.2685,166658.0
2019-04-01 10:40:00,58.39,58.4,58.14,58.15,68546.0,47.2685,47.2766,47.0661,47.0742,68546.0
2019-04-01 10:50:00,58.15,58.34,58.12,58.33,74947.0,47.0742,47.228,47.0499,47.2199,74947.0
2019-04-01 11:00:00,58.33,58.39,58.25,58.33,60675.0,47.2199,47.2685,47.1552,47.2199,60675.0
2019-04-01 11:10:00,58.32,58.38,58.26,58.27,45348.0,47.2118,47.2604,47.1633,47.1714,45348.0
2019-04-01 11:20:00,58.27,58.32,58.19,58.19,57806.0,47.1714,47.2118,47.1066,47.1066,57806.0
2019-04-01 11:30:00,58.19,58.44,58.18,58.39,45981.0,47.1066,47.309,47.0985,47.2685,45981.0
2019-04-01 11:40:00,58.38,58.47,58.35,58.45,41721.0,47.2604,47.3333,47.2361,47.3171,41721.0
2019-04-01 11:50:00,58.44,58.49,58.43,58.48,46385.0,47.309,47.3495,47.3009,47.3414,46385.0
2019-04-01 12:00:00,58.48,58.56,58.46,58.52,34152.0,47.3414,47.4061,47.3252,47.3737,34152.0
2019-04-01 12:10:00,58.52,58.55,58.46,58.55,24363.0,47.3737,47.398,47.3252,47.398,24363.0
2019-04-01 12:20:00,58.55,58.61,58.55,58.58,21898.0,47.398,47.4466,47.398,47.4223,21898.0
2019-04-01 12:30:00,58.58,58.6,58.52,58.58,19044.0,47.4223,47.4385,47.3737,47.4223,19044.0
2019-04-01 12:40:00,58.58,58.62,58.53,58.54,20745.0,47.4223,47.4547,47.3818,47.3899,20745.0
2019-04-01 12:50:00,58.54,58.61,58.5,58.61,19587.0,47.3899,47.4466,47.3576,47.4466,19587.0
2019-04-01 13:00:00,58.6,58.6,58.55,58.59,18354.0,47.4385,47.4385,47.398,47.4304,18354.0
2019-04-01 13:10:00,58.6,58.69,58.6,58.66,20403.0,47.4385,47.5114,47.4385,47.4871,20403.0
2019-04-01 13:20:00,58.65,58.66,58.59,58.6,23335.0,47.479,47.4871,47.4304,47.4385,23335.0
2019-04-01 13:30:00,58.6,58.6,58.51,58.52,22061.0,47.4385,47.4385,47.3656,47.3737,22061.0
2019-04-01 13:40:00,58.52,58.56,58.51,58.51,19085.0,47.3737,47.4061,47.3656,47.3656,19085.0
2019-04-01 13:50:00,58.52,58.52,58.46,58.47,16347.0,47.3737,47.3737,47.3252,47.3333,16347.0
2019-04-01 14:00:00,58.47,58.47,58.41,58.45,20642.0,47.3333,47.3333,47.2847,47.3171,20642.0
2019-04-01 14:10:00,58.45,58.48,58.39,58.4,23028.0,47.3171,47.3414,47.2685,47.2766,23028.0
2019-04-01 14:20:00,58.41,58.41,58.37,58.37,18210.0,47.2847,47.2847,47.2523,47.2523,18210.0
2019-04-01 14:30:00,58.38,58.47,58.36,58.44,22779.0,47.2604,47.3333,47.2442,47.309,22779.0
2019-04-01 14:40:00,58.44,58.5,58.4,58.41,29735.0,47.309,47.3576,47.2766,47.2847,29735.0
2019-04-01 14:50:00,58.4,58.43,58.38,58.39,22859.0,47.2766,47.3009,47.2604,47.2685,22859.0
2019-04-01 15:00:00,58.38,58.38,58.27,58.29,35219.0,47.2604,47.2604,47.1714,47.1876,35219.0
2019-04-01 15:10:00,58.3,58.33,58.28,58.33,26693.0,47.1956,47.2199,47.1795,47.2199,26693.0
2019-04-01 15:20:00,58.32,58.4,58.28,58.4,50771.0,47.2118,47.2766,47.1795,47.2766,50771.0
2019-04-01 15:30:00,58.4,58.47,58.37,58.45,71247.0,47.2766,47.3333,47.2523,47.3171,71247.0
2019-04-01 15:40:00,58.46,58.48,58.37,58.46,80079.0,47.3252,47.3414,47.2523,47.3252,80079.0
2019-04-01 15:50:00,58.46,58.64,58.46,58.54,290203.0,47.3252,47.4709,47.3252,47.3899,290203.0
2019-04-02 09:30:00,58.69,58.73,58.4,58.51,272950.0,47.5114,47.5437,47.2766,47.3656,272950.0
2019-04-02 09:40:00,58.52,58.62,58.41,58.48,60863.0,47.3737,47.4547,47.2847,47.3414,60863.0
2019-04-02 09:50:00,58.47,58.5,58.35,58.35,106441.0,47.3333,47.3576,47.2361,47.2361,106441.0
2019-04-02 10:00:00,58.34,58.42,58.27,58.37,100379.0,47.228,47.2928,47.1714,47.2523,100379.0
2019-04-02 10:10:00,58.37,58.59,58.37,58.49,41941.0,47.2523,47.4304,47.2523,47.3495,41941.0
2019-04-02 10:20:00,58.49,58.58,58.47,58.57,34804.0,47.3495,47.4223,47.3333,47.4142,34804.0
2019-04-02 10:30:00,58.58,58.59,58.47,58.56,57617.0,47.4223,47.4304,47.3333,47.4061,57617.0
2019-04-02 10:40:00,58.55,58.56,58.48,58.53,41865.0,47.398,47.4061,47.3414,47.3818,41865.0
2019-04-02 10:50:00,58.53,58.62,58.5,58.58,31197.0,47.3818,47.4547,47.3576,47.4223,31197.0
2019-04-02 11:00:00,58.58,58.65,58.49,58.52,49211.0,47.4223,47.479,47.3495,47.3737,49211.0
2019-04-02 11:10:00,58.52,58.56,58.41,58.45,117298.0,47.3737,47.4061,47.2847,47.3171,117298.0
2019-04-02 11:20:00,58.45,58.49,58.42,58.47,33896.0,47.3171,47.3495,47.2928,47.3333,33896.0
2019-04-02 11:30:00,58.47,58.49,58.41,58.43,40149.0,47.3333,47.3495,47.2847,47.3009,40149.0
2019-04-02 11:40:00,58.43,58.48,58.39,58.44,65223.0,47.3009,47.3414,47.2685,47.309,65223.0
2019-04-02 11:50:00,58.45,58.5,58.44,58.5,32792.0,47.3171,47.3576,47.309,47.3576,32792.0
2019-04-02 12:00:00,58.5,58.52,58.45,58.5,23169.0,47.3576,47.3737,47.3171,47.3576,23169.0
2019-04-02 12:10:00,58.5,58.64,58.5,58.64,72461.0,47.3576,47.4709,47.3576,47.4709,72461.0
2019-04-02 12:20:00,58.63,58.66,58.55,58.66,32924.0,47.4628,47.4871,47.398,47.4871,32924.0
2019-04-02 12:30:00,58.66,58.68,58.59,58.65,30262.0,47.4871,47.5033,47.4304,47.479,30262.0
2019-04-02 12:40:00,58.65,58.66,58.62,58.62,18908.0,47.479,47.4871,47.4547,47.4547,18908.0
2019-04-02 12:50:00,58.62,58.76,58.62,58.72,85502.0,47.4547,47.568,47.4547,47.5357,85502.0
2019-04-02 13:00:00,58.71,58.76,58.7,58.76,17700.0,47.5276,47.568,47.5195,47.568,17700.0
2019-04-02 13:10:00,58.76,58.76,58.67,58.67,16419.0,47.568,47.568,47.4952,47.4952,16419.0
2019-04-02 13:20:00,58.67,58.72,58.67,58.71,23446.0,47.4952,47.5357,47.4952,47.5276,23446.0
2019-04-02 13:30:00,58.71,58.74,58.64,58.72,31565.0,47.5276,47.5518,47.4709,47.5357,31565.0
2019-04-02 13:40:00,58.71,58.72,58.67,58.7,21001.0,47.5276,47.5357,47.4952,47.5195,21001.0
2019-04-02 13:50:00,58.7,58.78,58.69,58.78,37045.0,47.5195,47.5842,47.5114,47.5842,37045.0
2019-04-02 14:00:00,58.79,58.83,58.73,58.81,20833.0,47.5923,47.6247,47.5437,47.6085,20833.0
2019-04-02 14:10:00,58.81,58.82,58.77,58.8,25814.0,47.6085,47.6166,47.5761,47.6004,25814.0
2019-04-02 14:20:00,58.8,58.92,58.8,58.88,28979.0,47.6004,47.6976,47.6004,47.6652,28979.0
2019-04-02 14:30:00,58.89,58.93,58.88,58.93,37266.0,47.6733,47.7057,47.6652,47.7057,37266.0
2019-04-02 14:40:00,58.93,58.96,58.91,58.93,29738.0,47.7057,47.7299,47.6895,47.7057,29738.0
2019-04-02 14:50:00,58.93,58.95,58.89,58.92,24560.0,47.7057,47.7218,47.6733,47.6976,24560.0
2019-04-02 15:00:00,58.93,58.99,58.9,58.97,35831.0,47.7057,47.7542,47.6814,47.738,35831.0
2019-04-02 15:10:00,58.98,58.98,58.92,58.93,32399.0,47.7461,47.7461,47.6976,47.7057,32399.0
2019-04-02 15:20:00,58.93,58.94,58.88,58.94,60338.0,47.7057,47.7137,47.6652,47.7137,60338.0
2019-04-02 15:30:00,58.93,59.06,58.9,59.05,70351.0,47.7057,47.8109,47.6814,47.8028,70351.0
2019-04-02 15:40:00,59.05,59.1,58.98,59.0,117518.0,47.8028,47.8433,47.7461,47.7623,117518.0
2019-04-02 15:50:00,59.0,59.08,58.99,59.06,225425.0,47.7623,47.8271,47.7542,47.8109,225425.0
2019-04-03 09:30:00,59.1,59.12,58.57,58.63,54086.0,47.8433,47.8595,47.4142,47.4628,54086.0
2019-04-03 09:40:00,58.61,58.85,58.54,58.85,50638.0,47.4466,47.6409,47.3899,47.6409,50638.0
2019-04-03 09:50:00,58.85,58.87,58.74,58.8,50912.0,47.6409,47.6571,47.5518,47.6004,50912.0
2019-04-03 10:00:00,58.79,58.87,58.69,58.74,48634.0,47.5923,47.6571,47.5114,47.5518,48634.0
2019-04-03 10:10:00,58.74,58.75,58.67,58.75,45241.0,47.5518,47.5599,47.4952,47.5599,45241.0
2019-04-03 10:20:00,58.73,58.79,58.72,58.77,28457.0,47.5437,47.5923,47.5357,47.5761,28457.0
2019-04-03 10:30:00,58.78,58.9,58.76,58.87,53506.0,47.5842,47.6814,47.568,47.6571,53506.0
2019-04-03 10:40:00,58.87,58.89,58.72,58.75,39821.0,47.6571,47.6733,47.5357,47.5599,39821.0
2019-04-03 10:50:00,58.75,58.77,58.71,58.72,18238.0,47.5599,47.5761,47.5276,47.5357,18238.0
2019-04-03 11:00:00,58.72,58.87,58.7,58.87,35380.0,47.5357,47.6571,47.5195,47.6571,35380.0
2019-04-03 11:10:00,58.88,59.02,58.83,58.99,35037.0,47.6652,47.7785,47.6247,47.7542,35037.0
2019-04-03 11:20:00,59.0,59.0,58.87,58.98,33058.0,47.7623,47.7623,47.6571,47.7461,33058.0
2019-04-03 11:30:00,58.98,58.98,58.89,58.93,20261.0,47.7461,47.7461,47.6733,47.7057,20261.0
2019-04-03 11:40:00,58.92,58.99,58.92,58.94,18481.0,47.6976,47.7542,47.6976,47.7137,18481.0
2019-04-03 11:50:00,58.94,58.95,58.86,58.86,16415.0,47.7137,47.7218,47.649,47.649,16415.0
2019-04-03 12:00:00,58.87,58.98,58.87,58.96,14538.0,47.6571,47.7461,47.6571,47.7299,14538.0
2019-04-03 12:10:00,58.95,59.01,58.91,59.0,21259.0,47.7218,47.7704,47.6895,47.7623,21259.0
2019-04-03 12:20:00,59.0,59.0,58.95,58.97,15349.0,47.7623,47.7623,47.7218,47.738,15349.0
2019-04-03 12:30:00,58.97,59.03,58.97,58.99,22153.0,47.738,47.7866,47.738,47.7542,22153.0
2019-04-03 12:40:00,59.0,59.01,58.98,59.0,16785.0,47.7623,47.7704,47.7461,47.7623,16785.0
2019-04-03 12:50:00,59.0,59.03,58.99,59.01,15645.0,47.7623,47.7866,47.7542,47.7704,15645.0
2019-04-03 13:00:00,59.01,59.03,58.98,58.99,30584.0,47.7704,47.7866,47.7461,47.7542,30584.0
2019-04-03 13:10:00,58.99,59.04,58.97,59.03,22791.0,47.7542,47.7947,47.738,47.7866,22791.0
2019-04-03 13:20:00,59.02,59.04,59.01,59.02,11578.0,47.7785,47.7947,47.7704,47.7785,11578.0
2019-04-03 13:30:00,59.02,59.04,58.97,58.98,14062.0,47.7785,47.7947,47.738,47.7461,14062.0
2019-04-03 13:40:00,58.98,58.98,58.94,58.96,17642.0,47.7461,47.7461,47.7137,47.7299,17642.0
2019-04-03 13:50:00,58.96,58.97,58.93,58.95,12669.0,47.7299,47.738,47.7057,47.7218,12669.0
2019-04-03 14:00:00,58.94,59.04,58.92,59.04,23468.0,47.7137,47.7947,47.6976,47.7947,23468.0
2019-04-03 14:10:00,59.04,59.04,58.96,58.96,13806.0,47.7947,47.7947,47.7299,47.7299,13806.0
2019-04-03 14:20:00,58.96,58.97,58.92,58.92,16070.0,47.7299,47.738,47.6976,47.6976,16070.0
2019-04-03 14:30:00,58.92,58.93,58.87,58.89,14638.0,47.6976,47.7057,47.6571,47.6733,14638.0
2019-04-03 14:40:00,58.89,58.92,58.87,58.91,15329.0,47.6733,47.6976,47.6571,47.6895,15329.0
2019-04-03 14:50:00,58.91,58.93,58.88,58.89,22299.0,47.6895,47.7057,47.6652,47.6733,22299.0
2019-04-03 15:00:00,58.88,58.91,58.83,58.84,17332.0,47.6652,47.6895,47.6247,47.6328,17332.0
2019-04-03 15:10:00,58.84,58.84,58.8,58.82,25448.0,47.6328,47.6328,47.6004,47.6166,25448.0
2019-04-03 15:20:00,58.83,58.89,58.82,58.84,28348.0,47.6247,47.6733,47.6166,47.6328,28348.0
2019-04-03 15:30:00,58.84,58.89,58.8,58.85,35608.0,47.6328,47.6733,47.6004,47.6409,35608.0
2019-04-03 15:40:00,58.85,58.87,58.82,58.85,49005.0,47.6409,47.6571,47.6166,47.6409,49005.0
2019-04-03 15:50:00,58.84,58.86,58.73,58.83,268786.0,47.6328,47.649,47.5437,47.6247,268786.0
2019-04-04 09:30:00,59.1,59.1,58.82,58.88,40593.0,47.8433,47.8433,47.6166,47.6652,40593.0
2019-04-04 09:40:00,58.87,58.93,58.76,58.78,20009.0,47.6571,47.7057,47.568,47.5842,20009.0
2019-04-04 09:50:00,58.78,58.81,58.71,58.78,35073.0,47.5842,47.6085,47.5276,47.5842,35073.0
2019-04-04 10:00:00,58.8,58.81,58.73,58.75,45970.0,47.6004,47.6085,47.5437,47.5599,45970.0
2019-04-04 10:10:00,58.74,58.82,58.74,58.77,42967.0,47.5518,47.6166,47.5518,47.5761,42967.0
2019-04-04 10:20:00,58.76,58.81,58.76,58.78,20664.0,47.568,47.6085,47.568,47.5842,20664.0
2019-04-04 10:30:00,58.8,58.85,58.78,58.84,39795.0,47.6004,47.6409,47.5842,47.6328,39795.0
2019-04-04 10:40:00,58.84,58.84,58.73,58.74,89683.0,47.6328,47.6328,47.5437,47.5518,89683.0
2019-04-04 10:50:00,58.73,58.83,58.72,58.8,95793.0,47.5437,47.6247,47.5357,47.6004,95793.0
2019-04-04 11:00:00,58.79,58.89,58.78,58.84,41716.0,47.5923,47.6733,47.5842,47.6328,41716.0
2019-04-04 11:10:00,58.85,58.91,58.84,58.86,53666.0,47.6409,47.6895,47.6328,47.649,53666.0
2019-04-04 11:20:00,58.85,58.92,58.85,58.89,162792.0,47.6409,47.6976,47.6409,47.6733,162792.0
2019-04-04 11:30:00,58.89,58.89,58.82,58.88,117154.0,47.6733,47.6733,47.6166,47.6652,117154.0
2019-04-04 11:40:00,58.89,58.98,58.88,58.93,43794.0,47.6733,47.7461,47.6652,47.7057,43794.0
2019-04-04 11:50:00,58.93,58.95,58.9,58.9,23940.0,47.7057,47.7218,47.6814,47.6814,23940.0
2019-04-04 12:00:00,58.9,59.02,58.9,59.0,45434.0,47.6814,47.7785,47.6814,47.7623,45434.0
2019-04-04 12:10:00,58.99,59.01,58.95,58.97,23484.0,47.7542,47.7704,47.7218,47.738,23484.0
2019-04-04 12:20:00,58.98,59.24,58.98,59.23,67491.0,47.7461,47.9566,47.7461,47.9485,67491.0
2019-04-04 12:30:00,59.23,59.29,59.16,59.25,62896.0,47.9485,47.9971,47.8918,47.9647,62896.0
2019-04-04 12:40:00,59.24,59.25,59.18,59.21,27324.0,47.9566,47.9647,47.908,47.9323,27324.0
2019-04-04 12:50:00,59.21,59.24,59.17,59.23,34363.0,47.9323,47.9566,47.8999,47.9485,34363.0
2019-04-04 13:00:00,59.23,59.29,59.21,59.23,34179.0,47.9485,47.9971,47.9323,47.9485,34179.0
2019-04-04 13:10:00,59.23,59.3,59.22,59.28,46504.0,47.9485,48.0052,47.9404,47.989,46504.0
2019-04-04 13:20:00,59.29,59.34,59.28,59.3,37008.0,47.9971,48.0376,47.989,48.0052,37008.0
2019-04-04 13:30:00,59.3,59.3,59.25,59.27,38550.0,48.0052,48.0052,47.9647,47.9809,38550.0
2019-04-04 13:40:00,59.27,59.32,59.26,59.31,30116.0,47.9809,48.0214,47.9728,48.0133,30116.0
2019-04-04 13:50:00,59.32,59.34,59.27,59.29,25250.0,48.0214,48.0376,47.9809,47.9971,25250.0
2019-04-04 14:00:00,59.29,59.29,59.26,59.28,23552.0,47.9971,47.9971,47.9728,47.989,23552.0
2019-04-04 14:10:00,59.28,59.34,59.27,59.34,53376.0,47.989,48.0376,47.9809,48.0376,53376.0
2019-04-04 14:20:00,59.34,59.39,59.33,59.38,57894.0,48.0376,48.078,48.0295,48.0699,57894.0
2019-04-04 14:30:00,59.38,59.4,59.36,59.38,37246.0,48.0699,48.0861,48.0537,48.0699,37246.0
2019-04-04 14:40:00,59.38,59.44,59.37,59.43,48978.0,48.0699,48.1185,48.0618,48.1104,48978.0
2019-04-04 14:50:00,59.44,59.48,59.33,59.35,83477.0,48.1185,48.1509,48.0295,48.0457,83477.0
2019-04-04 15:00:00,59.36,59.41,59.27,59.32,60973.0,48.0537,48.0942,47.9809,48.0214,60973.0
2019-04-04 15:10:00,59.32,59.43,59.31,59.43,60244.0,48.0214,48.1104,48.0133,48.1104,60244.0
2019-04-04 15:20:00,59.42,59.43,59.33,59.43,60721.0,48.1023,48.1104,48.0295,48.1104,60721.0
2019-04-04 15:30:00,59.43,59.5,59.41,59.44,96328.0,48.1104,48.1671,48.0942,48.1185,96328.0
2019-04-04 15:40:00,59.44,59.45,59.28,59.32,131032.0,48.1185,48.1266,47.989,48.0214,131032.0
2019-04-04 15:50:00,59.31,59.42,59.3,59.31,443606.0,48.0133,48.1023,48.0052,48.0133,443606.0
2019-04-05 09:30:00,59.26,59.31,59.01,59.1,49782.0,47.9728,48.0133,47.7704,47.8433,49782.0
2019-04-05 09:40:00,59.1,59.22,59.06,59.19,21547.0,47.8433,47.9404,47.8109,47.9161,21547.0
2019-04-05 09:50:00,59.2,59.3,59.14,59.17,101976.0,47.9242,48.0052,47.8757,47.8999,101976.0
2019-04-05 10:00:00,59.17,59.26,59.13,59.18,43010.0,47.8999,47.9728,47.8676,47.908,43010.0
2019-04-05 10:10:00,59.19,59.32,59.17,59.32,95765.0,47.9161,48.0214,47.8999,48.0214,95765.0
2019-04-05 10:20:00,59.32,59.41,59.3,59.39,37136.0,48.0214,48.0942,48.0052,48.078,37136.0
2019-04-05 10:30:00,59.4,59.44,59.31,59.44,80867.0,48.0861,48.1185,48.0133,48.1185,80867.0
2019-04-05 10:40:00,59.44,59.44,59.36,59.38,47633.0,48.1185,48.1185,48.0537,48.0699,47633.0
2019-04-05 10:50:00,59.39,59.43,59.3,59.32,41324.0,48.078,48.1104,48.0052,48.0214,41324.0
2019-04-05 11:00:00,59.31,59.36,59.3,59.32,54761.0,48.0133,48.0537,48.0052,48.0214,54761.0
2019-04-05 11:10:00,59.31,59.36,59.29,59.3,30546.0,48.0133,48.0537,47.9971,48.0052,30546.0
2019-04-05 11:20:00,59.3,59.3,59.21,59.22,13041.0,48.0052,48.0052,47.9323,47.9404,13041.0
2019-04-05 11:30:00,59.23,59.23,59.09,59.12,38105.0,47.9485,47.9485,47.8352,47.8595,38105.0
2019-04-05 11:40:00,59.12,59.16,59.07,59.08,30248.0,47.8595,47.8918,47.819,47.8271,30248.0
2019-04-05 11:50:00,59.07,59.17,59.07,59.14,15710.0,47.819,47.8999,47.819,47.8757,15710.0
2019-04-05 12:00:00,59.14,59.27,59.13,59.22,16217.0,47.8757,47.9809,47.8676,47.9404,16217.0
2019-04-05 12:10:00,59.22,59.23,59.16,59.19,20412.0,47.9404,47.9485,47.8918,47.9161,20412.0
2019-04-05 12:20:00,59.19,59.21,59.17,59.2,15326.0,47.9161,47.9323,47.8999,47.9242,15326.0
2019-04-05 12:30:00,59.2,59.22,59.19,59.2,17197.0,47.9242,47.9404,47.9161,47.9242,17197.0
2019-04-05 12:40:00,59.21,59.21,59.17,59.18,15687.0,47.9323,47.9323,47.8999,47.908,15687.0
2019-04-05 12:50:00,59.17,59.21,59.15,59.2,21318.0,47.8999,47.9323,47.8837,47.9242,21318.0
2019-04-05 13:00:00,59.21,59.23,59.16,59.2,22548.0,47.9323,47.9485,47.8918,47.9242,22548.0
2019-04-05 13:10:00,59.2,59.24,59.19,59.23,21006.0,47.9242,47.9566,47.9161,47.9485,21006.0
2019-04-05 13:20:00,59.23,59.27,59.23,59.25,17934.0,47.9485,47.9809,47.9485,47.9647,17934.0
2019-04-05 13:30:00,59.25,59.27,59.22,59.27,34934.0,47.9647,47.9809,47.9404,47.9809,34934.0
2019-04-05 13:40:00,59.27,59.33,59.26,59.32,23479.0,47.9809,48.0295,47.9728,48.0214,23479.0
2019-04-05 13:50:00,59.32,59.32,59.26,59.29,21161.0,48.0214,48.0214,47.9728,47.9971,21161.0
2019-04-05 14:00:00,59.3,59.35,59.28,59.34,17776.0,48.0052,48.0457,47.989,48.0376,17776.0
2019-04-05 14:10:00,59.33,59.34,59.3,59.31,12088.0,48.0295,48.0376,48.0052,48.0133,12088.0
2019-04-05 14:20:00,59.31,59.32,59.27,59.29,15528.0,48.0133,48.0214,47.9809,47.9971,15528.0
2019-04-05 14:30:00,59.28,59.33,59.28,59.3,17930.0,47.989,48.0295,47.989,48.0052,17930.0
2019-04-05 14:40:00,59.3,59.41,59.3,59.41,21454.0,48.0052,48.0942,48.0052,48.0942,21454.0
2019-04-05 14:50:00,59.4,59.45,59.39,59.4,19261.0,48.0861,48.1266,48.078,48.0861,19261.0
2019-04-05 15:00:00,59.41,59.47,59.33,59.36,43438.0,48.0942,48.1428,48.0295,48.0537,43438.0
2019-04-05 15:10:00,59.37,59.45,59.36,59.42,21700.0,48.0618,48.1266,48.0537,48.1023,21700.0
2019-04-05 15:20:00,59.42,59.55,59.4,59.54,31562.0,48.1023,48.2076,48.0861,48.1995,31562.0
2019-04-05 15:30:00,59.53,59.57,59.49,59.53,45936.0,48.1914,48.2238,48.159,48.1914,45936.0
2019-04-05 15:40:00,59.53,59.63,59.5,59.63,68795.0,48.1914,48.2723,48.1671,48.2723,68795.0
2019-04-05 15:50:00,59.62,59.7,59.57,59.68,233832.0,48.2642,48.329,48.2238,48.3128,233832.0
2019-04-08 09:30:00,59.55,59.73,59.39,59.47,37940.0,48.2076,48.3533,48.078,48.1428,37940.0
2019-04-08 09:40:00,59.45,59.52,59.19,59.21,25442.0,48.1266,48.1833,47.9161,47.9323,25442.0
2019-04-08 09:50:00,59.21,59.3,59.2,59.29,26840.0,47.9323,48.0052,47.9242,47.9971,26840.0
2019-04-08 10:00:00,59.29,59.38,59.24,59.34,24266.0,47.9971,48.0699,47.9566,48.0376,24266.0
2019-04-08 10:10:00,59.32,59.35,59.19,59.22,17660.0,48.0214,48.0457,47.9161,47.9404,17660.0
2019-04-08 10:20:00,59.21,59.28,59.18,59.18,13350.0,47.9323,47.989,47.908,47.908,13350.0
2019-04-08 10:30:00,59.18,59.24,59.13,59.15,8804.0,47.908,47.9566,47.8676,47.8837,8804.0
2019-04-08 10:40:00,59.14,59.22,59.13,59.15,13714.0,47.8757,47.9404,47.8676,47.8837,13714.0
2019-04-08 10:50:00,59.15,59.2,59.09,59.12,12328.0,47.8837,47.9242,47.8352,47.8595,12328.0
2019-04-08 11:00:00,59.11,59.16,59.1,59.15,24523.0,47.8514,47.8918,47.8433,47.8837,24523.0
2019-04-08 11:10:00,59.15,59.2,59.15,59.19,18469.0,47.8837,47.9242,47.8837,47.9161,18469.0
2019-04-08 11:20:00,59.2,59.2,59.12,59.13,25147.0,47.9242,47.9242,47.8595,47.8676,25147.0
2019-04-08 11:30:00,59.13,59.19,59.12,59.19,26869.0,47.8676,47.9161,47.8595,47.9161,26869.0
2019-04-08 11:40:00,59.17,59.19,59.13,59.17,14966.0,47.8999,47.9161,47.8676,47.8999,14966.0
2019-04-08 11:50:00,59.16,59.2,59.16,59.19,8609.0,47.8918,47.9242,47.8918,47.9161,8609.0
2019-04-08 12:00:00,59.19,59.25,59.18,59.23,15673.0,47.9161,47.9647,47.908,47.9485,15673.0
2019-04-08 12:10:00,59.22,59.23,59.19,59.22,7582.0,47.9404,47.9485,47.9161,47.9404,7582.0
2019-04-08 12:20:00,59.22,59.25,59.19,59.25,10446.0,47.9404,47.9647,47.9161,47.9647,10446.0
2019-04-08 12:30:00,59.24,59.28,59.23,59.28,8495.0,47.9566,47.989,47.9485,47.989,8495.0
2019-04-08 12:40:00,59.28,59.32,59.25,59.29,13032.0,47.989,48.0214,47.9647,47.9971,13032.0
2019-04-08 12:50:00,59.3,59.35,59.29,59.29,10405.0,48.0052,48.0457,47.9971,47.9971,10405.0
2019-04-08 13:00:00,59.29,59.32,59.27,59.32,5983.0,47.9971,48.0214,47.9809,48.0214,5983.0
2019-04-08 13:10:00,59.32,59.33,59.3,59.31,9417.0,48.0214,48.0295,48.0052,48.0133,9417.0
2019-04-08 13:20:00,59.31,59.36,59.29,59.35,23802.0,48.0133,48.0537,47.9971,48.0457,23802.0
2019-04-08 13:30:00,59.36,59.38,59.25,59.27,41737.0,48.0537,48.0699,47.9647,47.9809,41737.0
2019-04-08 13:40:00,59.27,59.29,59.25,59.27,11399.0,47.9809,47.9971,47.9647,47.9809,11399.0
2019-04-08 13:50:00,59.26,59.27,59.23,59.25,10786.0,47.9728,47.9809,47.9485,47.9647,10786.0
2019-04-08 14:00:00,59.25,59.27,59.23,59.24,14046.0,47.9647,47.9809,47.9485,47.9566,14046.0
2019-04-08 14:10:00,59.24,59.27,59.18,59.21,17101.0,47.9566,47.9809,47.908,47.9323,17101.0
2019-04-08 14:20:00,59.2,59.27,59.19,59.26,13058.0,47.9242,47.9809,47.9161,47.9728,13058.0
2019-04-08 14:30:00,59.25,59.28,59.21,59.27,11755.0,47.9647,47.989,47.9323,47.9809,11755.0
2019-04-08 14:40:00,59.28,59.3,59.26,59.29,20588.0,47.989,48.0052,47.9728,47.9971,20588.0
2019-04-08 14:50:00,59.29,59.31,59.25,59.29,19836.0,47.9971,48.0133,47.9647,47.9971,19836.0
2019-04-08 15:00:00,59.28,59.3,59.26,59.29,15743.0,47.989,48.0052,47.9728,47.9971,15743.0
2019-04-08 15:10:00,59.29,59.3,59.26,59.28,16490.0,47.9971,48.0052,47.9728,47.989,16490.0
2019-04-08 15:20:00,59.28,59.28,59.22,59.25,23310.0,47.989,47.989,47.9404,47.9647,23310.0
2019-04-08 15:30:00,59.24,59.3,59.24,59.27,55591.0,47.9566,48.0052,47.9566,47.9809,55591.0
2019-04-08 15:40:00,59.27,59.3,59.22,59.23,48663.0,47.9809,48.0052,47.9404,47.9485,48663.0
2019-04-08 15:50:00,59.24,59.3,59.19,59.26,335220.0,47.9566,48.0052,47.9161,47.9728,335220.0
2019-04-09 09:30:00,59.18,59.35,59.1,59.23,51932.0,47.908,48.0457,47.8433,47.9485,51932.0
2019-04-09 09:40:00,59.22,59.27,59.01,59.13,25445.0,47.9404,47.9809,47.7704,47.8676,25445.0
2019-04-09 09:50:00,59.14,59.25,59.12,59.19,64492.0,47.8757,47.9647,47.8595,47.9161,64492.0
2019-04-09 10:00:00,59.2,59.29,59.1,59.11,43051.0,47.9242,47.9971,47.8433,47.8514,43051.0
2019-04-09 10:10:00,59.1,59.16,59.05,59.16,31053.0,47.8433,47.8918,47.8028,47.8918,31053.0
2019-04-09 10:20:00,59.17,59.19,59.09,59.12,31064.0,47.8999,47.9161,47.8352,47.8595,31064.0
2019-04-09 10:30:00,59.13,59.4,59.13,59.39,226376.0,47.8676,48.0861,47.8676,48.078,226376.0
2019-04-09 10:40:00,59.39,59.46,59.35,59.44,31141.0,48.078,48.1347,48.0457,48.1185,31141.0
2019-04-09 10:50:00,59.44,59.5,59.43,59.48,38397.0,48.1185,48.1671,48.1104,48.1509,38397.0
2019-04-09 11:00:00,59.49,59.51,59.38,59.42,43388.0,48.159,48.1752,48.0699,48.1023,43388.0
2019-04-09 11:10:00,59.41,59.51,59.41,59.49,24993.0,48.0942,48.1752,48.0942,48.159,24993.0
2019-04-09 11:20:00,59.48,59.49,59.41,59.42,35835.0,48.1509,48.159,48.0942,48.1023,35835.0
2019-04-09 11:30:00,59.42,59.42,59.25,59.28,44981.0,48.1023,48.1023,47.9647,47.989,44981.0
2019-04-09 11:40:00,59.28,59.32,59.26,59.29,28132.0,47.989,48.0214,47.9728,47.9971,28132.0
2019-04-09 11:50:00,59.28,59.31,59.26,59.3,28666.0,47.989,48.0133,47.9728,48.0052,28666.0
2019-04-09 12:00:00,59.3,59.36,59.27,59.35,56363.0,48.0052,48.0537,47.9809,48.0457,56363.0
2019-04-09 12:10:00,59.36,59.41,59.35,59.41,28339.0,48.0537,48.0942,48.0457,48.0942,28339.0
2019-04-09 12:20:00,59.41,59.46,59.41,59.44,27109.0,48.0942,48.1347,48.0942,48.1185,27109.0
2019-04-09 12:30:00,59.44,59.45,59.39,59.44,35713.0,48.1185,48.1266,48.078,48.1185,35713.0
2019-04-09 12:40:00,59.43,59.46,59.43,59.45,16124.0,48.1104,48.1347,48.1104,48.1266,16124.0
2019-04-09 12:50:00,59.46,59.47,59.44,59.46,27126.0,48.1347,48.1428,48.1185,48.1347,27126.0
2019-04-09 13:00:00,59.46,59.47,59.42,59.44,54031.0,48.1347,48.1428,48.1023,48.1185,54031.0
2019-04-09 13:10:00,59.44,59.45,59.34,59.35,78555.0,48.1185,48.1266,48.0376,48.0457,78555.0
2019-04-09 13:20:00,59.35,59.41,59.34,59.4,34061.0,48.0457,48.0942,48.0376,48.0861,34061.0
2019-04-09 13:30:00,59.4,59.42,59.38,59.41,39187.0,48.0861,48.1023,48.0699,48.0942,39187.0
2019-04-09 13:40:00,59.42,59.42,59.37,59.4,42938.0,48.1023,48.1023,48.0618,48.0861,42938.0
2019-04-09 13:50:00,59.4,59.44,59.39,59.42,25753.0,48.0861,48.1185,48.078,48.1023,25753.0
2019-04-09 14:00:00,59.42,59.42,59.34,59.39,56649.0,48.1023,48.1023,48.0376,48.078,56649.0
2019-04-09 14:10:00,59.39,59.39,59.35,59.36,35866.0,48.078,48.078,48.0457,48.0537,35866.0
2019-04-09 14:20:00,59.36,59.42,59.36,59.42,25154.0,48.0537,48.1023,48.0537,48.1023,25154.0
2019-04-09 14:30:00,59.42,59.51,59.41,59.46,57945.0,48.1023,48.1752,48.0942,48.1347,57945.0
2019-04-09 14:40:00,59.46,59.48,59.42,59.48,37644.0,48.1347,48.1509,48.1023,48.1509,37644.0
2019-04-09 14:50:00,59.48,59.53,59.47,59.52,91349.0,48.1509,48.1914,48.1428,48.1833,91349.0
2019-04-09 15:00:00,59.53,59.6,59.52,59.55,45084.0,48.1914,48.248,48.1833,48.2076,45084.0
2019-04-09 15:10:00,59.55,59.71,59.54,59.68,85216.0,48.2076,48.3371,48.1995,48.3128,85216.0
2019-04-09 15:20:00,59.68,59.79,59.6,59.61,234876.0,48.3128,48.4018,48.248,48.2561,234876.0
2019-04-09 15:30:00,59.6,59.66,59.59,59.62,85433.0,48.248,48.2966,48.2399,48.2642,85433.0
2019-04-09 15:40:00,59.62,59.64,59.58,59.64,109933.0,48.2642,48.2804,48.2318,48.2804,109933.0
2019-04-09 15:50:00,59.64,59.64,59.54,59.63,318887.0,48.2804,48.2804,48.1995,48.2723,318887.0
2019-04-10 09:30:00,59.75,59.85,59.63,59.85,28340.0,48.3695,48.4504,48.2723,48.4504,28340.0
2019-04-10 09:40:00,59.83,60.11,59.79,60.09,34758.0,48.4342,48.6609,48.4018,48.6447,34758.0
2019-04-10 09:50:00,60.08,60.17,60.03,60.15,33060.0,48.6366,48.7095,48.5961,48.6933,33060.0
2019-04-10 10:00:00,60.15,60.22,60.08,60.16,41555.0,48.6933,48.7499,48.6366,48.7014,41555.0
2019-04-10 10:10:00,60.16,60.21,60.0,60.01,24899.0,48.7014,48.7419,48.5718,48.5799,24899.0
2019-04-10 10:20:00,60.02,60.15,60.02,60.14,13603.0,48.588,48.6933,48.588,48.6852,13603.0
2019-04-10 10:30:00,60.15,60.16,60.04,60.15,43117.0,48.6933,48.7014,48.6042,48.6933,43117.0
2019-04-10 10:40:00,60.14,60.36,60.11,60.27,80901.0,48.6852,48.8633,48.6609,48.7904,80901.0
2019-04-10 10:50:00,60.27,60.36,60.24,60.35,71949.0,48.7904,48.8633,48.7661,48.8552,71949.0
2019-04-10 11:00:00,60.35,60.36,59.99,59.99,73931.0,48.8552,48.8633,48.5638,48.5638,73931.0
2019-04-10 11:10:00,59.99,60.05,59.93,60.05,100786.0,48.5638,48.6123,48.5152,48.6123,100786.0
2019-04-10 11:20:00,60.04,60.04,59.84,59.91,111805.0,48.6042,48.6042,48.4423,48.499,111805.0
2019-04-10 11:30:00,59.9,59.9,59.73,59.73,34043.0,48.4909,48.4909,48.3533,48.3533,34043.0
2019-04-10 11:40:00,59.74,59.79,59.67,59.73,23338.0,48.3614,48.4018,48.3047,48.3533,23338.0
2019-04-10 11:50:00,59.73,59.78,59.69,59.73,24871.0,48.3533,48.3938,48.3209,48.3533,24871.0
2019-04-10 12:00:00,59.73,59.73,59.61,59.62,27694.0,48.3533,48.3533,48.2561,48.2642,27694.0
2019-04-10 12:10:00,59.61,59.62,59.57,59.57,30120.0,48.2561,48.2642,48.2238,48.2238,30120.0
2019-04-10 12:20:00,59.56,59.61,59.52,59.53,29874.0,48.2157,48.2561,48.1833,48.1914,29874.0
2019-04-10 12:30:00,59.53,59.57,59.48,59.48,33450.0,48.1914,48.2238,48.1509,48.1509,33450.0
2019-04-10 12:40:00,59.48,59.49,59.42,59.42,21069.0,48.1509,48.159,48.1023,48.1023,21069.0
2019-04-10 12:50:00,59.43,59.45,59.38,59.43,22351.0,48.1104,48.1266,48.0699,48.1104,22351.0
2019-04-10 13:00:00,59.43,59.52,59.42,59.52,25679.0,48.1104,48.1833,48.1023,48.1833,25679.0
2019-04-10 13:10:00,59.51,59.52,59.44,59.45,23181.0,48.1752,48.1833,48.1185,48.1266,23181.0
2019-04-10 13:20:00,59.44,59.46,59.4,59.45,14667.0,48.1185,48.1347,48.0861,48.1266,14667.0
2019-04-10 13:30:00,59.44,59.47,59.38,59.38,15532.0,48.1185,48.1428,48.0699,48.0699,15532.0
2019-04-10 13:40:00,59.39,59.45,59.37,59.45,24928.0,48.078,48.1266,48.0618,48.1266,24928.0
2019-04-10 13:50:00,59.45,59.46,59.38,59.45,21916.0,48.1266,48.1347,48.0699,48.1266,21916.0
2019-04-10 14:00:00,59.45,59.52,59.43,59.49,39781.0,48.1266,48.1833,48.1104,48.159,39781.0
2019-04-10 14:10:00,59.49,59.5,59.42,59.45,19579.0,48.159,48.1671,48.1023,48.1266,19579.0
2019-04-10 14:20:00,59.46,59.46,59.36,59.37,28347.0,48.1347,48.1347,48.0537,48.0618,28347.0
2019-04-10 14:30:00,59.38,59.45,59.37,59.43,24094.0,48.0699,48.1266,48.0618,48.1104,24094.0
2019-04-10 14:40:00,59.42,59.46,59.4,59.46,26670.0,48.1023,48.1347,48.0861,48.1347,26670.0
2019-04-10 14:50:00,59.45,59.47,59.41,59.44,30501.0,48.1266,48.1428,48.0942,48.1185,30501.0
2019-04-10 15:00:00,59.45,59.46,59.39,59.4,52373.0,48.1266,48.1347,48.078,48.0861,52373.0
2019-04-10 15:10:00,59.41,59.42,59.34,59.37,40791.0,48.0942,48.1023,48.0376,48.0618,40791.0
2019-04-10 15:20:00,59.37,59.39,59.34,59.35,48306.0,48.0618,48.078,48.0376,48.0457,48306.0
2019-04-10 15:30:00,59.35,59.47,59.33,59.47,62104.0,48.0457,48.1428,48.0295,48.1428,62104.0
2019-04-10 15:40:00,59.48,59.5,59.38,59.45,85261.0,48.1509,48.1671,48.0699,48.1266,85261.0
2019-04-10 15:50:00,59.45,59.49,59.41,59.48,187581.0,48.1266,48.159,48.0942,48.1509,187581.0
2019-04-11 09:30:00,59.55,59.55,59.33,59.49,36692.0,48.2076,48.2076,48.0295,48.159,36692.0
2019-04-11 09:40:00,59.5,59.63,59.45,59.54,51704.0,48.1671,48.2723,48.1266,48.1995,51704.0
2019-04-11 09:50:00,59.53,59.62,59.49,59.62,22236.0,48.1914,48.2642,48.159,48.2642,22236.0
2019-04-11 10:00:00,59.63,59.81,59.6,59.72,27506.0,48.2723,48.418,48.248,48.3452,27506.0
2019-04-11 10:10:00,59.72,59.74,59.58,59.63,23368.0,48.3452,48.3614,48.2318,48.2723,23368.0
2019-04-11 10:20:00,59.63,59.69,59.59,59.6,56243.0,48.2723,48.3209,48.2399,48.248,56243.0
2019-04-11 10:30:00,59.59,59.7,59.43,59.44,23943.0,48.2399,48.329,48.1104,48.1185,23943.0
2019-04-11 10:40:00,59.45,59.55,59.44,59.44,26975.0,48.1266,48.2076,48.1185,48.1185,26975.0
2019-04-11 10:50:00,59.43,59.52,59.41,59.51,28692.0,48.1104,48.1833,48.0942,48.1752,28692.0
2019-04-11 11:00:00,59.51,59.64,59.51,59.58,12131.0,48.1752,48.2804,48.1752,48.2318,12131.0
2019-04-11 11:10:00,59.58,59.66,59.57,59.64,10118.0,48.2318,48.2966,48.2238,48.2804,10118.0
2019-04-11 11:20:00,59.65,59.67,59.59,59.65,10346.0,48.2885,48.3047,48.2399,48.2885,10346.0
2019-04-11 11:30:00,59.65,59.71,59.63,59.66,40440.0,48.2885,48.3371,48.2723,48.2966,40440.0
2019-04-11 11:40:00,59.66,59.67,59.53,59.55,16670.0,48.2966,48.3047,48.1914,48.2076,16670.0
2019-04-11 11:50:00,59.54,59.57,59.49,59.5,14251.0,48.1995,48.2238,48.159,48.1671,14251.0
2019-04-11 12:00:00,59.5,59.56,59.46,59.51,14864.0,48.1671,48.2157,48.1347,48.1752,14864.0
2019-04-11 12:10:00,59.52,59.52,59.44,59.48,74365.0,48.1833,48.1833,48.1185,48.1509,74365.0
2019-04-11 12:20:00,59.49,59.5,59.4,59.42,15519.0,48.159,48.1671,48.0861,48.1023,15519.0
2019-04-11 12:30:00,59.42,59.43,59.37,59.43,16440.0,48.1023,48.1104,48.0618,48.1104,16440.0
2019-04-11 12:40:00,59.43,59.46,59.39,59.41,28076.0,48.1104,48.1347,48.078,48.0942,28076.0
2019-04-11 12:50:00,59.41,59.41,59.34,59.4,14411.0,48.0942,48.0942,48.0376,48.0861,14411.0
2019-04-11 13:00:00,59.41,59.44,59.38,59.41,23953.0,48.0942,48.1185,48.0699,48.0942,23953.0
2019-04-11 13:10:00,59.41,59.45,59.41,59.42,14799.0,48.0942,48.1266,48.0942,48.1023,14799.0
2019-04-11 13:20:00,59.42,59.43,59.39,59.41,8661.0,48.1023,48.1104,48.078,48.0942,8661.0
2019-04-11 13:30:00,59.41,59.44,59.39,59.41,12874.0,48.0942,48.1185,48.078,48.0942,12874.0
2019-04-11 13:40:00,59.41,59.45,59.39,59.44,13009.0,48.0942,48.1266,48.078,48.1185,13009.0
2019-04-11 13:50:00,59.44,59.44,59.4,59.43,9631.0,48.1185,48.1185,48.0861,48.1104,9631.0
2019-04-11 14:00:00,59.44,59.44,59.39,59.41,11591.0,48.1185,48.1185,48.078,48.0942,11591.0
2019-04-11 14:10:00,59.42,59.45,59.42,59.43,21321.0,48.1023,48.1266,48.1023,48.1104,21321.0
2019-04-11 14:20:00,59.43,59.43,59.35,59.37,15147.0,48.1104,48.1104,48.0457,48.0618,15147.0
2019-04-11 14:30:00,59.37,59.41,59.36,59.39,28229.0,48.0618,48.0942,48.0537,48.078,28229.0
2019-04-11 14:40:00,59.4,59.41,59.38,59.41,36406.0,48.0861,48.0942,48.0699,48.0942,36406.0
2019-04-11 14:50:00,59.4,59.43,59.39,59.41,16489.0,48.0861,48.1104,48.078,48.0942,16489.0
2019-04-11 15:00:00,59.41,59.44,59.39,59.4,27130.0,48.0942,48.1185,48.078,48.0861,27130.0
2019-04-11 15:10:00,59.4,59.41,59.32,59.35,28105.0,48.0861,48.0942,48.0214,48.0457,28105.0
2019-04-11 15:20:00,59.35,59.38,59.33,59.37,74971.0,48.0457,48.0699,48.0295,48.0618,74971.0
2019-04-11 15:30:00,59.37,59.55,59.36,59.53,57516.0,48.0618,48.2076,48.0537,48.1914,57516.0
2019-04-11 15:40:00,59.52,59.55,59.45,59.48,73438.0,48.1833,48.2076,48.1266,48.1509,73438.0
2019-04-11 15:50:00,59.48,59.58,59.47,59.53,231638.0,48.1509,48.2318,48.1428,48.1914,231638.0
2019-04-12 09:30:00,59.42,59.53,58.93,59.2,52739.0,48.1023,48.1914,47.7057,47.9242,52739.0
2019-04-12 09:40:00,59.2,59.34,59.14,59.27,28456.0,47.9242,48.0376,47.8757,47.9809,28456.0
2019-04-12 09:50:00,59.27,59.39,59.19,59.26,30489.0,47.9809,48.078,47.9161,47.9728,30489.0
2019-04-12 10:00:00,59.27,59.44,59.24,59.42,29305.0,47.9809,48.1185,47.9566,48.1023,29305.0
2019-04-12 10:10:00,59.42,59.49,59.34,59.49,26500.0,48.1023,48.159,48.0376,48.159,26500.0
2019-04-12 10:20:00,59.48,59.54,59.43,59.49,26941.0,48.1509,48.1995,48.1104,48.159,26941.0
2019-04-12 10:30:00,59.48,59.6,59.47,59.54,17749.0,48.1509,48.248,48.1428,48.1995,17749.0
2019-04-12 10:40:00,59.54,59.67,59.54,59.63,15512.0,48.1995,48.3047,48.1995,48.2723,15512.0
2019-04-12 10:50:00,59.62,59.62,59.51,59.57,18378.0,48.2642,48.2642,48.1752,48.2238,18378.0
2019-04-12 11:00:00,59.57,59.63,59.57,59.61,26354.0,48.2238,48.2723,48.2238,48.2561,26354.0
2019-04-12 11:10:00,59.6,59.7,59.59,59.7,28270.0,48.248,48.329,48.2399,48.329,28270.0
2019-04-12 11:20:00,59.69,59.77,59.68,59.77,30574.0,48.3209,48.3857,48.3128,48.3857,30574.0
2019-04-12 11:30:00,59.77,59.83,59.75,59.75,26756.0,48.3857,48.4342,48.3695,48.3695,26756.0
2019-04-12 11:40:00,59.76,59.76,59.7,59.71,24451.0,48.3776,48.3776,48.329,48.3371,24451.0
2019-04-12 11:50:00,59.7,59.72,59.68,59.71,14491.0,48.329,48.3452,48.3128,48.3371,14491.0
2019-04-12 12:00:00,59.71,59.75,59.68,59.73,24867.0,48.3371,48.3695,48.3128,48.3533,24867.0
2019-04-12 12:10:00,59.73,59.79,59.73,59.75,10858.0,48.3533,48.4018,48.3533,48.3695,10858.0
2019-04-12 12:20:00,59.75,59.75,59.69,59.71,22046.0,48.3695,48.3695,48.3209,48.3371,22046.0
2019-04-12 12:30:00,59.7,59.73,59.68,59.69,13318.0,48.329,48.3533,48.3128,48.3209,13318.0
2019-04-12 12:40:00,59.69,59.72,59.67,59.72,9643.0,48.3209,48.3452,48.3047,48.3452,9643.0
2019-04-12 12:50:00,59.72,59.73,59.69,59.71,12260.0,48.3452,48.3533,48.3209,48.3371,12260.0
2019-04-12 13:00:00,59.71,59.75,59.69,59.7,11090.0,48.3371,48.3695,48.3209,48.329,11090.0
2019-04-12 13:10:00,59.7,59.72,59.69,59.71,10187.0,48.329,48.3452,48.3209,48.3371,10187.0
2019-04-12 13:20:00,59.7,59.71,59.63,59.65,9190.0,48.329,48.3371,48.2723,48.2885,9190.0
2019-04-12 13:30:00,59.65,59.65,59.6,59.62,16968.0,48.2885,48.2885,48.248,48.2642,16968.0
2019-04-12 13:40:00,59.63,59.65,59.61,59.62,16204.0,48.2723,48.2885,48.2561,48.2642,16204.0
2019-04-12 13:50:00,59.62,59.63,59.6,59.6,19463.0,48.2642,48.2723,48.248,48.248,19463.0
2019-04-12 14:00:00,59.61,59.65,59.59,59.59,39399.0,48.2561,48.2885,48.2399,48.2399,39399.0
2019-04-12 14:10:00,59.6,59.69,59.59,59.67,18563.0,48.248,48.3209,48.2399,48.3047,18563.0
2019-04-12 14:20:00,59.67,59.7,59.64,59.64,14194.0,48.3047,48.329,48.2804,48.2804,14194.0
2019-04-12 14:30:00,59.65,59.72,59.64,59.71,24752.0,48.2885,48.3452,48.2804,48.3371,24752.0
2019-04-12 14:40:00,59.71,59.75,59.66,59.67,31564.0,48.3371,48.3695,48.2966,48.3047,31564.0
2019-04-12 14:50:00,59.67,59.78,59.67,59.71,35028.0,48.3047,48.3938,48.3047,48.3371,35028.0
2019-04-12 15:00:00,59.71,59.77,59.69,59.76,24867.0,48.3371,48.3857,48.3209,48.3776,24867.0
2019-04-12 15:10:00,59.76,59.8,59.74,59.78,24726.0,48.3776,48.4099,48.3614,48.3938,24726.0
2019-04-12 15:20:00,59.77,59.82,59.75,59.82,30379.0,48.3857,48.4261,48.3695,48.4261,30379.0
2019-04-12 15:30:00,59.82,59.92,59.8,59.88,35338.0,48.4261,48.5071,48.4099,48.4747,35338.0
2019-04-12 15:40:00,59.88,59.89,59.81,59.88,56042.0,48.4747,48.4828,48.418,48.4747,56042.0
2019-04-12 15:50:00,59.88,59.89,59.78,59.87,229177.0,48.4747,48.4828,48.3938,48.4666,229177.0
2019-04-15 09:30:00,59.99,60.21,59.77,60.15,39394.0,48.5638,48.7419,48.3857,48.6933,39394.0
2019-04-15 09:40:00,60.15,60.25,60.02,60.02,25533.0,48.6933,48.7742,48.588,48.588,25533.0
2019-04-15 09:50:00,60.03,60.19,60.0,60.07,35345.0,48.5961,48.7257,48.5718,48.6285,35345.0
2019-04-15 10:00:00,60.06,60.08,59.84,59.88,17980.0,48.6204,48.6366,48.4423,48.4747,17980.0
2019-04-15 10:10:00,59.89,59.95,59.82,59.95,24646.0,48.4828,48.5314,48.4261,48.5314,24646.0
2019-04-15 10:20:00,59.95,60.02,59.91,60.02,34404.0,48.5314,48.588,48.499,48.588,34404.0
2019-04-15 10:30:00,60.03,60.12,59.98,60.1,26401.0,48.5961,48.669,48.5557,48.6528,26401.0
2019-04-15 10:40:00,60.09,60.11,60.05,60.11,15577.0,48.6447,48.6609,48.6123,48.6609,15577.0
2019-04-15 10:50:00,60.11,60.15,60.03,60.09,18814.0,48.6609,48.6933,48.5961,48.6447,18814.0
2019-04-15 11:00:00,60.09,60.12,60.07,60.07,15328.0,48.6447,48.669,48.6285,48.6285,15328.0
2019-04-15 11:10:00,60.07,60.14,60.07,60.14,30794.0,48.6285,48.6852,48.6285,48.6852,30794.0
2019-04-15 11:20:00,60.14,60.15,60.06,60.1,20125.0,48.6852,48.6933,48.6204,48.6528,20125.0
2019-04-15 11:30:00,60.1,60.15,60.07,60.09,16882.0,48.6528,48.6933,48.6285,48.6447,16882.0
2019-04-15 11:40:00,60.09,60.19,60.09,60.18,14674.0,48.6447,48.7257,48.6447,48.7176,14674.0
2019-04-15 11:50:00,60.19,60.2,60.08,60.17,18031.0,48.7257,48.7338,48.6366,48.7095,18031.0
2019-04-15 12:00:00,60.18,60.25,60.16,60.23,22946.0,48.7176,48.7742,48.7014,48.758,22946.0
2019-04-15 12:10:00,60.22,60.29,60.19,60.21,19933.0,48.7499,48.8066,48.7257,48.7419,19933.0
2019-04-15 12:20:00,60.21,60.21,60.15,60.18,10115.0,48.7419,48.7419,48.6933,48.7176,10115.0
2019-04-15 12:30:00,60.18,60.23,60.17,60.18,16251.0,48.7176,48.758,48.7095,48.7176,16251.0
2019-04-15 12:40:00,60.18,60.18,60.14,60.15,10794.0,48.7176,48.7176,48.6852,48.6933,10794.0
2019-04-15 12:50:00,60.14,60.17,60.13,60.17,8011.0,48.6852,48.7095,48.6771,48.7095,8011.0
2019-04-15 13:00:00,60.16,60.17,60.13,60.14,8943.0,48.7014,48.7095,48.6771,48.6852,8943.0
2019-04-15 13:10:00,60.15,60.17,60.09,60.13,23164.0,48.6933,48.7095,48.6447,48.6771,23164.0
2019-04-15 13:20:00,60.13,60.14,60.11,60.12,20462.0,48.6771,48.6852,48.6609,48.669,20462.0
2019-04-15 13:30:00,60.13,60.16,60.08,60.09,25106.0,48.6771,48.7014,48.6366,48.6447,25106.0
2019-04-15 13:40:00,60.09,60.13,60.06,60.13,21375.0,48.6447,48.6771,48.6204,48.6771,21375.0
2019-04-15 13:50:00,60.14,60.16,60.13,60.16,19065.0,48.6852,48.7014,48.6771,48.7014,19065.0
2019-04-15 14:00:00,60.15,60.18,60.1,60.16,37973.0,48.6933,48.7176,48.6528,48.7014,37973.0
2019-04-15 14:10:00,60.15,60.15,60.05,60.05,20866.0,48.6933,48.6933,48.6123,48.6123,20866.0
2019-04-15 14:20:00,60.06,60.09,60.0,60.01,16456.0,48.6204,48.6447,48.5718,48.5799,16456.0
2019-04-15 14:30:00,60.01,60.02,59.96,60.0,20407.0,48.5799,48.588,48.5395,48.5718,20407.0
2019-04-15 14:40:00,59.99,60.08,59.97,60.03,25425.0,48.5638,48.6366,48.5476,48.5961,25425.0
2019-04-15 14:50:00,60.03,60.06,60.02,60.04,21214.0,48.5961,48.6204,48.588,48.6042,21214.0
2019-04-15 15:00:00,60.04,60.06,60.0,60.01,29067.0,48.6042,48.6204,48.5718,48.5799,29067.0
2019-04-15 15:10:00,60.0,60.01,59.94,59.98,23944.0,48.5718,48.5799,48.5233,48.5557,23944.0
2019-04-15 15:20:00,59.98,60.01,59.95,59.99,21311.0,48.5557,48.5799,48.5314,48.5638,21311.0
2019-04-15 15:30:00,60.0,60.01,59.87,59.88,57724.0,48.5718,48.5799,48.4666,48.4747,57724.0
2019-04-15 15:40:00,59.88,59.9,59.84,59.87,64312.0,48.4747,48.4909,48.4423,48.4666,64312.0
2019-04-15 15:50:00,59.87,60.02,59.84,59.99,217817.0,48.4666,48.588,48.4423,48.5638,217817.0
2019-04-16 09:30:00,60.01,60.32,59.77,59.86,44047.0,48.5799,48.8309,48.3857,48.4585,44047.0
2019-04-16 09:40:00,59.88,59.9,59.74,59.78,29999.0,48.4747,48.4909,48.3614,48.3938,29999.0
2019-04-16 09:50:00,59.77,59.87,59.75,59.76,32724.0,48.3857,48.4666,48.3695,48.3776,32724.0
2019-04-16 10:00:00,59.76,59.77,59.6,59.6,34564.0,48.3776,48.3857,48.248,48.248,34564.0
2019-04-16 10:10:00,59.61,59.62,59.37,59.39,55968.0,48.2561,48.2642,48.0618,48.078,55968.0
2019-04-16 10:20:00,59.38,59.38,59.22,59.25,37355.0,48.0699,48.0699,47.9404,47.9647,37355.0
2019-04-16 10:30:00,59.24,59.31,59.2,59.23,75455.0,47.9566,48.0133,47.9242,47.9485,75455.0
2019-04-16 10:40:00,59.23,59.26,59.04,59.04,109478.0,47.9485,47.9728,47.7947,47.7947,109478.0
2019-04-16 10:50:00,59.05,59.14,59.04,59.1,49647.0,47.8028,47.8757,47.7947,47.8433,49647.0
2019-04-16 11:00:00,59.1,59.2,59.07,59.1,59845.0,47.8433,47.9242,47.819,47.8433,59845.0
2019-04-16 11:10:00,59.1,59.16,59.02,59.13,55706.0,47.8433,47.8918,47.7785,47.8676,55706.0
2019-04-16 11:20:00,59.12,59.18,59.11,59.12,30393.0,47.8595,47.908,47.8514,47.8595,30393.0
2019-04-16 11:30:00,59.12,59.17,59.09,59.15,20350.0,47.8595,47.8999,47.8352,47.8837,20350.0
2019-04-16 11:40:00,59.15,59.21,59.1,59.16,26374.0,47.8837,47.9323,47.8433,47.8918,26374.0
2019-04-16 11:50:00,59.16,59.18,59.09,59.12,19658.0,47.8918,47.908,47.8352,47.8595,19658.0
2019-04-16 12:00:00,59.12,59.14,59.04,59.1,17058.0,47.8595,47.8757,47.7947,47.8433,17058.0
2019-04-16 12:10:00,59.11,59.12,59.05,59.07,9895.0,47.8514,47.8595,47.8028,47.819,9895.0
2019-04-16 12:20:00,59.07,59.1,59.05,59.1,11270.0,47.819,47.8433,47.8028,47.8433,11270.0
2019-04-16 12:30:00,59.1,59.13,59.08,59.1,11054.0,47.8433,47.8676,47.8271,47.8433,11054.0
2019-04-16 12:40:00,59.1,59.1,59.05,59.05,12827.0,47.8433,47.8433,47.8028,47.8028,12827.0
2019-04-16 12:50:00,59.05,59.07,59.0,59.04,21961.0,47.8028,47.819,47.7623,47.7947,21961.0
2019-04-16 13:00:00,59.05,59.09,59.05,59.05,8056.0,47.8028,47.8352,47.8028,47.8028,8056.0
2019-04-16 13:10:00,59.05,59.05,58.96,58.97,15095.0,47.8028,47.8028,47.7299,47.738,15095.0
2019-04-16 13:20:00,58.96,58.97,58.86,58.87,26003.0,47.7299,47.738,47.649,47.6571,26003.0
2019-04-16 13:30:00,58.87,58.89,58.8,58.8,22627.0,47.6571,47.6733,47.6004,47.6004,22627.0
2019-04-16 13:40:00,58.8,58.86,58.77,58.82,21310.0,47.6004,47.649,47.5761,47.6166,21310.0
2019-04-16 13:50:00,58.81,58.81,58.71,58.73,22100.0,47.6085,47.6085,47.5276,47.5437,22100.0
2019-04-16 14:00:00,58.74,58.74,58.62,58.62,28830.0,47.5518,47.5518,47.4547,47.4547,28830.0
2019-04-16 14:10:00,58.6,58.63,58.52,58.55,35101.0,47.4385,47.4628,47.3737,47.398,35101.0
2019-04-16 14:20:00,58.55,58.7,58.54,58.69,55551.0,47.398,47.5195,47.3899,47.5114,55551.0
2019-04-16 14:30:00,58.69,58.78,58.69,58.73,35888.0,47.5114,47.5842,47.5114,47.5437,35888.0
2019-04-16 14:40:00,58.73,58.8,58.68,58.72,48433.0,47.5437,47.6004,47.5033,47.5357,48433.0
2019-04-16 14:50:00,58.71,58.72,58.61,58.63,37832.0,47.5276,47.5357,47.4466,47.4628,37832.0
2019-04-16 15:00:00,58.63,58.74,58.62,58.71,31697.0,47.4628,47.5518,47.4547,47.5276,31697.0
2019-04-16 15:10:00,58.71,58.76,58.69,58.74,36077.0,47.5276,47.568,47.5114,47.5518,36077.0
2019-04-16 15:20:00,58.75,58.78,58.72,58.76,37785.0,47.5599,47.5842,47.5357,47.568,37785.0
2019-04-16 15:30:00,58.75,58.79,58.63,58.75,42641.0,47.5599,47.5923,47.4628,47.5599,42641.0
2019-04-16 15:40:00,58.75,58.76,58.67,58.73,51335.0,47.5599,47.568,47.4952,47.5437,51335.0
2019-04-16 15:50:00,58.73,58.8,58.72,58.75,210400.0,47.5437,47.6004,47.5357,47.5599,210400.0
2019-04-17 09:30:00,58.69,58.83,58.35,58.35,34128.0,47.5114,47.6247,47.2361,47.2361,34128.0
2019-04-17 09:40:00,58.35,58.53,58.35,58.47,24275.0,47.2361,47.3818,47.2361,47.3333,24275.0
2019-04-17 09:50:00,58.47,58.51,58.36,58.45,28556.0,47.3333,47.3656,47.2442,47.3171,28556.0
2019-04-17 10:00:00,58.46,58.49,58.36,58.37,40083.0,47.3252,47.3495,47.2442,47.2523,40083.0
2019-04-17 10:10:00,58.38,58.66,58.38,58.65,36987.0,47.2604,47.4871,47.2604,47.479,36987.0
2019-04-17 10:20:00,58.65,58.66,58.51,58.62,47394.0,47.479,47.4871,47.3656,47.4547,47394.0
2019-04-17 10:30:00,58.62,58.62,58.52,58.59,28925.0,47.4547,47.4547,47.3737,47.4304,28925.0
2019-04-17 10:40:00,58.6,58.67,58.58,58.65,16939.0,47.4385,47.4952,47.4223,47.479,16939.0
2019-04-17 10:50:00,58.65,58.67,58.51,58.57,20244.0,47.479,47.4952,47.3656,47.4142,20244.0
2019-04-17 11:00:00,58.57,58.74,58.55,58.74,79667.0,47.4142,47.5518,47.398,47.5518,79667.0
2019-04-17 11:10:00,58.73,58.75,58.66,58.69,21065.0,47.5437,47.5599,47.4871,47.5114,21065.0
2019-04-17 11:20:00,58.69,58.72,58.61,58.72,30106.0,47.5114,47.5357,47.4466,47.5357,30106.0
2019-04-17 11:30:00,58.72,58.73,58.64,58.65,23529.0,47.5357,47.5437,47.4709,47.479,23529.0
2019-04-17 11:40:00,58.66,58.73,58.65,58.71,22243.0,47.4871,47.5437,47.479,47.5276,22243.0
2019-04-17 11:50:00,58.71,58.76,58.7,58.74,27320.0,47.5276,47.568,47.5195,47.5518,27320.0
2019-04-17 12:00:00,58.75,58.75,58.71,58.73,25056.0,47.5599,47.5599,47.5276,47.5437,25056.0
2019-04-17 12:10:00,58.73,58.77,58.69,58.7,25143.0,47.5437,47.5761,47.5114,47.5195,25143.0
2019-04-17 12:20:00,58.69,58.72,58.67,58.7,72670.0,47.5114,47.5357,47.4952,47.5195,72670.0
2019-04-17 12:30:00,58.69,58.71,58.63,58.69,42108.0,47.5114,47.5276,47.4628,47.5114,42108.0
2019-04-17 12:40:00,58.69,58.71,58.66,58.68,24332.0,47.5114,47.5276,47.4871,47.5033,24332.0
2019-04-17 12:50:00,58.68,58.71,58.65,58.67,50258.0,47.5033,47.5276,47.479,47.4952,50258.0
2019-04-17 13:00:00,58.67,58.71,58.67,58.69,19379.0,47.4952,47.5276,47.4952,47.5114,19379.0
2019-04-17 13:10:00,58.69,58.71,58.66,58.7,25147.0,47.5114,47.5276,47.4871,47.5195,25147.0
2019-04-17 13:20:00,58.7,58.7,58.65,58.67,29340.0,47.5195,47.5195,47.479,47.4952,29340.0
2019-04-17 13:30:00,58.68,58.69,58.58,58.6,24750.0,47.5033,47.5114,47.4223,47.4385,24750.0
2019-04-17 13:40:00,58.6,58.7,58.58,58.68,25474.0,47.4385,47.5195,47.4223,47.5033,25474.0
2019-04-17 13:50:00,58.69,58.69,58.61,58.63,15855.0,47.5114,47.5114,47.4466,47.4628,15855.0
2019-04-17 14:00:00,58.63,58.66,58.58,58.62,25706.0,47.4628,47.4871,47.4223,47.4547,25706.0
2019-04-17 14:10:00,58.62,58.65,58.59,58.6,16266.0,47.4547,47.479,47.4304,47.4385,16266.0
2019-04-17 14:20:00,58.6,58.62,58.57,58.58,40652.0,47.4385,47.4547,47.4142,47.4223,40652.0
2019-04-17 14:30:00,58.58,58.63,58.56,58.62,65065.0,47.4223,47.4628,47.4061,47.4547,65065.0
2019-04-17 14:40:00,58.63,58.71,58.6,58.66,78541.0,47.4628,47.5276,47.4385,47.4871,78541.0
2019-04-17 14:50:00,58.67,58.76,58.67,58.71,44389.0,47.4952,47.568,47.4952,47.5276,44389.0
2019-04-17 15:00:00,58.72,58.72,58.64,58.69,48032.0,47.5357,47.5357,47.4709,47.5114,48032.0
2019-04-17 15:10:00,58.7,58.77,58.69,58.71,74565.0,47.5195,47.5761,47.5114,47.5276,74565.0
2019-04-17 15:20:00,58.71,58.76,58.67,58.68,58106.0,47.5276,47.568,47.4952,47.5033,58106.0
2019-04-17 15:30:00,58.68,58.73,58.66,58.67,71963.0,47.5033,47.5437,47.4871,47.4952,71963.0
2019-04-17 15:40:00,58.68,58.72,58.63,58.64,151267.0,47.5033,47.5357,47.4628,47.4709,151267.0
2019-04-17 15:50:00,58.64,58.74,58.63,58.69,256789.0,47.4709,47.5518,47.4628,47.5114,256789.0
2019-04-18 09:30:00,58.95,59.04,58.77,59.04,158279.0,47.7218,47.7947,47.5761,47.7947,158279.0
2019-04-18 09:40:00,59.05,59.08,58.96,59.02,47895.0,47.8028,47.8271,47.7299,47.7785,47895.0
2019-04-18 09:50:00,59.04,59.1,58.99,59.09,50940.0,47.7947,47.8433,47.7542,47.8352,50940.0
2019-04-18 10:00:00,59.08,59.11,59.01,59.07,22461.0,47.8271,47.8514,47.7704,47.819,22461.0
2019-04-18 10:10:00,59.07,59.19,59.06,59.17,37143.0,47.819,47.9161,47.8109,47.8999,37143.0
2019-04-18 10:20:00,59.17,59.47,59.16,59.43,202973.0,47.8999,48.1428,47.8918,48.1104,202973.0
2019-04-18 10:30:00,59.43,59.43,59.32,59.41,161579.0,48.1104,48.1104,48.0214,48.0942,161579.0
2019-04-18 10:40:00,59.4,59.73,59.4,59.71,187515.0,48.0861,48.3533,48.0861,48.3371,187515.0
2019-04-18 10:50:00,59.72,59.72,59.53,59.62,66911.0,48.3452,48.3452,48.1914,48.2642,66911.0
2019-04-18 11:00:00,59.63,59.64,59.46,59.49,91140.0,48.2723,48.2804,48.1347,48.159,91140.0
2019-04-18 11:10:00,59.48,59.66,59.48,59.65,131375.0,48.1509,48.2966,48.1509,48.2885,131375.0
2019-04-18 11:20:00,59.65,59.66,59.46,59.53,169735.0,48.2885,48.2966,48.1347,48.1914,169735.0
2019-04-18 11:30:00,59.53,59.63,59.52,59.58,102940.0,48.1914,48.2723,48.1833,48.2318,102940.0
2019-04-18 11:40:00,59.59,59.72,59.57,59.69,80238.0,48.2399,48.3452,48.2238,48.3209,80238.0
2019-04-18 11:50:00,59.69,59.7,59.58,59.58,33459.0,48.3209,48.329,48.2318,48.2318,33459.0
2019-04-18 12:00:00,59.58,59.62,59.53,59.61,31873.0,48.2318,48.2642,48.1914,48.2561,31873.0
2019-04-18 12:10:00,59.62,59.71,59.29,59.29,359027.0,48.2642,48.3371,47.9971,47.9971,359027.0
2019-04-18 12:20:00,59.3,59.5,57.87,58.86,1158731.0,48.0052,48.1671,46.8475,47.649,1158731.0
2019-04-18 12:30:00,58.89,59.86,58.8,59.75,577883.0,47.6733,48.4585,47.6004,48.3695,577883.0
2019-04-18 12:40:00,59.75,60.26,59.71,60.23,476439.0,48.3695,48.7823,48.3371,48.758,476439.0
2019-04-18 12:50:00,60.24,60.31,59.6,59.88,318093.0,48.7661,48.8228,48.248,48.4747,318093.0
2019-04-18 13:00:00,59.87,59.95,59.81,59.85,88820.0,48.4666,48.5314,48.418,48.4504,88820.0
2019-04-18 13:10:00,59.84,59.88,59.7,59.77,84836.0,48.4423,48.4747,48.329,48.3857,84836.0
2019-04-18 13:20:00,59.76,59.77,59.54,59.59,89841.0,48.3776,48.3857,48.1995,48.2399,89841.0
2019-04-18 13:30:00,59.58,59.61,59.45,59.45,80050.0,48.2318,48.2561,48.1266,48.1266,80050.0
2019-04-18 13:40:00,59.46,59.48,59.27,59.4,60036.0,48.1347,48.1509,47.9809,48.0861,60036.0
2019-04-18 13:50:00,59.4,59.41,59.25,59.29,28486.0,48.0861,48.0942,47.9647,47.9971,28486.0
2019-04-18 14:00:00,59.28,59.37,59.27,59.35,25941.0,47.989,48.0618,47.9809,48.0457,25941.0
2019-04-18 14:10:00,59.35,59.38,59.33,59.35,38752.0,48.0457,48.0699,48.0295,48.0457,38752.0
2019-04-18 14:20:00,59.35,59.35,59.28,59.3,41234.0,48.0457,48.0457,47.989,48.0052,41234.0
2019-04-18 14:30:00,59.3,59.32,59.25,59.26,40248.0,48.0052,48.0214,47.9647,47.9728,40248.0
2019-04-18 14:40:00,59.27,59.32,59.25,59.26,26326.0,47.9809,48.0214,47.9647,47.9728,26326.0
2019-04-18 14:50:00,59.26,59.27,59.19,59.2,43059.0,47.9728,47.9809,47.9161,47.9242,43059.0
2019-04-18 15:00:00,59.2,59.21,59.03,59.03,80983.0,47.9242,47.9323,47.7866,47.7866,80983.0
2019-04-18 15:10:00,59.04,59.1,58.97,59.04,172240.0,47.7947,47.8433,47.738,47.7947,172240.0
2019-04-18 15:20:00,59.04,59.09,58.96,59.0,94835.0,47.7947,47.8352,47.7299,47.7623,94835.0
2019-04-18 15:30:00,58.99,59.07,58.96,59.01,103080.0,47.7542,47.819,47.7299,47.7704,103080.0
2019-04-18 15:40:00,59.01,59.01,58.89,58.95,242168.0,47.7704,47.7704,47.6733,47.7218,242168.0
2019-04-18 15:50:00,58.95,58.95,58.85,58.88,428416.0,47.7218,47.7218,47.6409,47.6652,428416.0
2019-04-22 09:30:00,58.7,58.94,58.68,58.88,32804.0,47.5195,47.7137,47.5033,47.6652,32804.0
2019-04-22 09:40:00,58.85,58.91,58.72,58.73,15192.0,47.6409,47.6895,47.5357,47.5437,15192.0
2019-04-22 09:50:00,58.73,58.73,58.6,58.63,23287.0,47.5437,47.5437,47.4385,47.4628,23287.0
2019-04-22 10:00:00,58.63,58.79,58.63,58.79,22926.0,47.4628,47.5923,47.4628,47.5923,22926.0
2019-04-22 10:10:00,58.78,58.85,58.75,58.75,48295.0,47.5842,47.6409,47.5599,47.5599,48295.0
2019-04-22 10:20:00,58.75,58.76,58.63,58.66,19874.0,47.5599,47.568,47.4628,47.4871,19874.0
2019-04-22 10:30:00,58.65,58.66,58.43,58.47,63117.0,47.479,47.4871,47.3009,47.3333,63117.0
2019-04-22 10:40:00,58.48,58.49,58.41,58.49,36544.0,47.3414,47.3495,47.2847,47.3495,36544.0
2019-04-22 10:50:00,58.49,58.61,58.49,58.54,118623.0,47.3495,47.4466,47.3495,47.3899,118623.0
2019-04-22 11:00:00,58.54,58.6,58.48,58.51,26244.0,47.3899,47.4385,47.3414,47.3656,26244.0
2019-04-22 11:10:00,58.52,58.57,58.49,58.54,25967.0,47.3737,47.4142,47.3495,47.3899,25967.0
2019-04-22 11:20:00,58.54,58.65,58.54,58.64,50223.0,47.3899,47.479,47.3899,47.4709,50223.0
2019-04-22 11:30:00,58.65,58.65,58.56,58.58,18253.0,47.479,47.479,47.4061,47.4223,18253.0
2019-04-22 11:40:00,58.58,58.64,58.56,58.63,25326.0,47.4223,47.4709,47.4061,47.4628,25326.0
2019-04-22 11:50:00,58.63,58.64,58.57,58.6,26033.0,47.4628,47.4709,47.4142,47.4385,26033.0
2019-04-22 12:00:00,58.6,58.6,58.48,58.49,43174.0,47.4385,47.4385,47.3414,47.3495,43174.0
2019-04-22 12:10:00,58.49,58.51,58.46,58.49,27903.0,47.3495,47.3656,47.3252,47.3495,27903.0
2019-04-22 12:20:00,58.5,58.51,58.47,58.49,34876.0,47.3576,47.3656,47.3333,47.3495,34876.0
2019-04-22 12:30:00,58.49,58.51,58.47,58.48,26573.0,47.3495,47.3656,47.3333,47.3414,26573.0
2019-04-22 12:40:00,58.48,58.52,58.45,58.46,70798.0,47.3414,47.3737,47.3171,47.3252,70798.0
2019-04-22 12:50:00,58.47,58.5,58.44,58.5,39795.0,47.3333,47.3576,47.309,47.3576,39795.0
2019-04-22 13:00:00,58.5,58.53,58.43,58.44,74510.0,47.3576,47.3818,47.3009,47.309,74510.0
2019-04-22 13:10:00,58.44,58.44,58.37,58.4,24486.0,47.309,47.309,47.2523,47.2766,24486.0
2019-04-22 13:20:00,58.41,58.45,58.39,58.43,22903.0,47.2847,47.3171,47.2685,47.3009,22903.0
2019-04-22 13:30:00,58.42,58.46,58.4,58.42,29961.0,47.2928,47.3252,47.2766,47.2928,29961.0
2019-04-22 13:40:00,58.42,58.44,58.33,58.36,33543.0,47.2928,47.309,47.2199,47.2442,33543.0
2019-04-22 13:50:00,58.36,58.41,58.34,58.4,45668.0,47.2442,47.2847,47.228,47.2766,45668.0
2019-04-22 14:00:00,58.39,58.43,58.17,58.42,413748.0,47.2685,47.3009,47.0904,47.2928,413748.0
2019-04-22 14:10:00,58.43,58.44,58.38,58.39,34098.0,47.3009,47.309,47.2604,47.2685,34098.0
2019-04-22 14:20:00,58.4,58.43,58.32,58.35,58531.0,47.2766,47.3009,47.2118,47.2361,58531.0
2019-04-22 14:30:00,58.36,58.36,58.31,58.31,26034.0,47.2442,47.2442,47.2037,47.2037,26034.0
2019-04-22 14:40:00,58.31,58.39,58.29,58.37,66966.0,47.2037,47.2685,47.1876,47.2523,66966.0
2019-04-22 14:50:00,58.38,58.4,58.34,58.35,35031.0,47.2604,47.2766,47.228,47.2361,35031.0
2019-04-22 15:00:00,58.34,58.39,58.33,58.39,36173.0,47.228,47.2685,47.2199,47.2685,36173.0
2019-04-22 15:10:00,58.39,58.43,58.38,58.38,56717.0,47.2685,47.3009,47.2604,47.2604,56717.0
2019-04-22 15:20:00,58.39,58.43,58.35,58.37,54598.0,47.2685,47.3009,47.2361,47.2523,54598.0
2019-04-22 15:30:00,58.37,58.44,58.34,58.43,67047.0,47.2523,47.309,47.228,47.3009,67047.0
2019-04-22 15:40:00,58.43,58.49,58.42,58.46,96278.0,47.3009,47.3495,47.2928,47.3252,96278.0
2019-04-22 15:50:00,58.45,58.54,58.44,58.44,295986.0,47.3171,47.3899,47.309,47.309,295986.0
2019-04-23 09:30:00,58.26,58.38,58.15,58.25,68166.0,47.1633,47.2604,47.0742,47.1552,68166.0
2019-04-23 09:40:00,58.25,58.42,58.24,58.41,28446.0,47.1552,47.2928,47.1471,47.2847,28446.0
2019-04-23 09:50:00,58.41,58.54,58.36,58.41,40512.0,47.2847,47.3899,47.2442,47.2847,40512.0
2019-04-23 10:00:00,58.39,58.57,58.38,58.57,36609.0,47.2685,47.4142,47.2604,47.4142,36609.0
2019-04-23 10:10:00,58.57,58.6,58.46,58.49,38497.0,47.4142,47.4385,47.3252,47.3495,38497.0
2019-04-23 10:20:00,58.49,58.69,58.45,58.66,166907.0,47.3495,47.5114,47.3171,47.4871,166907.0
2019-04-23 10:30:00,58.66,58.67,58.42,58.43,78023.0,47.4871,47.4952,47.2928,47.3009,78023.0
2019-04-23 10:40:00,58.43,58.49,58.07,58.1,77976.0,47.3009,47.3495,47.0095,47.0337,77976.0
2019-04-23 10:50:00,58.1,58.13,57.77,57.89,182212.0,47.0337,47.058,46.7666,46.8637,182212.0
2019-04-23 11:00:00,57.89,57.97,57.71,57.73,58449.0,46.8637,46.9285,46.718,46.7342,58449.0
2019-04-23 11:10:00,57.73,57.92,57.69,57.9,82715.0,46.7342,46.888,46.7018,46.8718,82715.0
2019-04-23 11:20:00,57.9,57.93,57.77,57.9,48571.0,46.8718,46.8961,46.7666,46.8718,48571.0
2019-04-23 11:30:00,57.9,58.0,57.88,57.91,30823.0,46.8718,46.9528,46.8556,46.8799,30823.0
2019-04-23 11:40:00,57.91,57.93,57.88,57.9,32319.0,46.8799,46.8961,46.8556,46.8718,32319.0
2019-04-23 11:50:00,57.89,57.91,57.83,57.89,28069.0,46.8637,46.8799,46.8152,46.8637,28069.0
2019-04-23 12:00:00,57.9,57.98,57.9,57.94,47886.0,46.8718,46.9366,46.8718,46.9042,47886.0
2019-04-23 12:10:00,57.94,57.95,57.91,57.95,48921.0,46.9042,46.9123,46.8799,46.9123,48921.0
2019-04-23 12:20:00,57.95,57.95,57.84,57.85,47924.0,46.9123,46.9123,46.8233,46.8314,47924.0
2019-04-23 12:30:00,57.86,57.93,57.86,57.88,25779.0,46.8395,46.8961,46.8395,46.8556,25779.0
2019-04-23 12:40:00,57.87,57.94,57.86,57.91,15284.0,46.8475,46.9042,46.8395,46.8799,15284.0
2019-04-23 12:50:00,57.91,57.91,57.72,57.8,166104.0,46.8799,46.8799,46.7261,46.7909,166104.0
2019-04-23 13:00:00,57.8,57.87,57.78,57.86,18790.0,46.7909,46.8475,46.7747,46.8395,18790.0
2019-04-23 13:10:00,57.87,57.93,57.86,57.93,20638.0,46.8475,46.8961,46.8395,46.8961,20638.0
2019-04-23 13:20:00,57.93,57.93,57.88,57.88,21682.0,46.8961,46.8961,46.8556,46.8556,21682.0
2019-04-23 13:30:00,57.89,57.91,57.85,57.91,27159.0,46.8637,46.8799,46.8314,46.8799,27159.0
2019-04-23 13:40:00,57.9,58.01,57.9,58.0,27243.0,46.8718,46.9609,46.8718,46.9528,27243.0
2019-04-23 13:50:00,58.01,58.04,57.97,57.98,30821.0,46.9609,46.9852,46.9285,46.9366,30821.0
2019-04-23 14:00:00,57.99,58.12,57.97,58.1,53783.0,46.9447,47.0499,46.9285,47.0337,53783.0
2019-04-23 14:10:00,58.11,58.14,58.08,58.12,29129.0,47.0418,47.0661,47.0176,47.0499,29129.0
2019-04-23 14:20:00,58.13,58.25,58.11,58.22,38231.0,47.058,47.1552,47.0418,47.1309,38231.0
2019-04-23 14:30:00,58.22,58.31,58.18,58.29,163674.0,47.1309,47.2037,47.0985,47.1876,163674.0
2019-04-23 14:40:00,58.28,58.29,58.24,58.27,39229.0,47.1795,47.1876,47.1471,47.1714,39229.0
2019-04-23 14:50:00,58.28,58.32,58.25,58.29,61227.0,47.1795,47.2118,47.1552,47.1876,61227.0
2019-04-23 15:00:00,58.3,58.38,58.23,58.35,71197.0,47.1956,47.2604,47.139,47.2361,71197.0
2019-04-23 15:10:00,58.35,58.41,58.31,58.32,72245.0,47.2361,47.2847,47.2037,47.2118,72245.0
2019-04-23 15:20:00,58.31,58.32,58.16,58.22,86033.0,47.2037,47.2118,47.0823,47.1309,86033.0
2019-04-23 15:30:00,58.23,58.24,58.16,58.21,79086.0,47.139,47.1471,47.0823,47.1228,79086.0
2019-04-23 15:40:00,58.2,58.21,58.15,58.19,113210.0,47.1147,47.1228,47.0742,47.1066,113210.0
2019-04-23 15:50:00,58.19,58.27,58.07,58.12,516259.0,47.1066,47.1714,47.0095,47.0499,516259.0
2019-04-24 09:30:00,58.13,58.42,58.13,58.32,72732.0,47.058,47.2928,47.058,47.2118,72732.0
2019-04-24 09:40:00,58.31,58.46,58.31,58.45,31049.0,47.2037,47.3252,47.2037,47.3171,31049.0
2019-04-24 09:50:00,58.48,58.52,58.42,58.45,34700.0,47.3414,47.3737,47.2928,47.3171,34700.0
2019-04-24 10:00:00,58.45,58.6,58.43,58.54,26054.0,47.3171,47.4385,47.3009,47.3899,26054.0
2019-04-24 10:10:00,58.54,58.6,58.51,58.51,20106.0,47.3899,47.4385,47.3656,47.3656,20106.0
2019-04-24 10:20:00,58.5,58.63,58.48,58.62,12249.0,47.3576,47.4628,47.3414,47.4547,12249.0
2019-04-24 10:30:00,58.61,58.63,58.53,58.54,19314.0,47.4466,47.4628,47.3818,47.3899,19314.0
2019-04-24 10:40:00,58.55,58.62,58.55,58.59,17943.0,47.398,47.4547,47.398,47.4304,17943.0
2019-04-24 10:50:00,58.6,58.61,58.53,58.54,16652.0,47.4385,47.4466,47.3818,47.3899,16652.0
2019-04-24 11:00:00,58.54,58.61,58.48,58.49,28701.0,47.3899,47.4466,47.3414,47.3495,28701.0
2019-04-24 11:10:00,58.49,58.57,58.44,58.57,17253.0,47.3495,47.4142,47.309,47.4142,17253.0
2019-04-24 11:20:00,58.58,58.65,58.55,58.57,16839.0,47.4223,47.479,47.398,47.4142,16839.0
2019-04-24 11:30:00,58.55,58.58,58.5,58.58,11359.0,47.398,47.4223,47.3576,47.4223,11359.0
2019-04-24 11:40:00,58.59,58.61,58.49,58.51,17483.0,47.4304,47.4466,47.3495,47.3656,17483.0
2019-04-24 11:50:00,58.49,58.49,58.41,58.43,49682.0,47.3495,47.3495,47.2847,47.3009,49682.0
2019-04-24 12:00:00,58.43,58.45,58.35,58.37,16542.0,47.3009,47.3171,47.2361,47.2523,16542.0
2019-04-24 12:10:00,58.37,58.4,58.35,58.36,22471.0,47.2523,47.2766,47.2361,47.2442,22471.0
2019-04-24 12:20:00,58.37,58.4,58.33,58.38,13008.0,47.2523,47.2766,47.2199,47.2604,13008.0
2019-04-24 12:30:00,58.38,58.47,58.38,58.46,12017.0,47.2604,47.3333,47.2604,47.3252,12017.0
2019-04-24 12:40:00,58.46,58.47,58.42,58.43,12393.0,47.3252,47.3333,47.2928,47.3009,12393.0
2019-04-24 12:50:00,58.42,58.43,58.39,58.4,13195.0,47.2928,47.3009,47.2685,47.2766,13195.0
2019-04-24 13:00:00,58.39,58.41,58.31,58.32,31415.0,47.2685,47.2847,47.2037,47.2118,31415.0
2019-04-24 13:10:00,58.31,58.33,58.24,58.31,15511.0,47.2037,47.2199,47.1471,47.2037,15511.0
2019-04-24 13:20:00,58.31,58.34,58.3,58.31,8021.0,47.2037,47.228,47.1956,47.2037,8021.0
2019-04-24 13:30:00,58.31,58.41,58.31,58.37,21815.0,47.2037,47.2847,47.2037,47.2523,21815.0
2019-04-24 13:40:00,58.38,58.51,58.37,58.5,72603.0,47.2604,47.3656,47.2523,47.3576,72603.0
2019-04-24 13:50:00,58.5,58.5,58.44,58.44,13797.0,47.3576,47.3576,47.309,47.309,13797.0
2019-04-24 14:00:00,58.45,58.51,58.44,58.47,11820.0,47.3171,47.3656,47.309,47.3333,11820.0
2019-04-24 14:10:00,58.47,58.5,58.45,58.5,10755.0,47.3333,47.3576,47.3171,47.3576,10755.0
2019-04-24 14:20:00,58.5,58.62,58.49,58.59,89705.0,47.3576,47.4547,47.3495,47.4304,89705.0
2019-04-24 14:30:00,58.6,58.6,58.54,58.59,18728.0,47.4385,47.4385,47.3899,47.4304,18728.0
2019-04-24 14:40:00,58.6,58.68,58.6,58.65,45445.0,47.4385,47.5033,47.4385,47.479,45445.0
2019-04-24 14:50:00,58.65,58.71,58.64,58.67,26133.0,47.479,47.5276,47.4709,47.4952,26133.0
2019-04-24 15:00:00,58.67,58.81,58.66,58.77,42586.0,47.4952,47.6085,47.4871,47.5761,42586.0
2019-04-24 15:10:00,58.78,58.85,58.77,58.82,27777.0,47.5842,47.6409,47.5761,47.6166,27777.0
2019-04-24 15:20:00,58.83,58.98,58.82,58.87,56638.0,47.6247,47.7461,47.6166,47.6571,56638.0
2019-04-24 15:30:00,58.87,58.91,58.81,58.85,44232.0,47.6571,47.6895,47.6085,47.6409,44232.0
2019-04-24 15:40:00,58.85,58.87,58.79,58.79,124191.0,47.6409,47.6571,47.5923,47.5923,124191.0
2019-04-24 15:50:00,58.79,58.81,58.69,58.71,192114.0,47.5923,47.6085,47.5114,47.5276,192114.0
2019-04-25 09:30:00,58.51,58.61,58.39,58.54,31337.0,47.3656,47.4466,47.2685,47.3899,31337.0
2019-04-25 09:40:00,58.59,58.74,58.56,58.65,22215.0,47.4304,47.5518,47.4061,47.479,22215.0
2019-04-25 09:50:00,58.66,58.72,58.58,58.69,21710.0,47.4871,47.5357,47.4223,47.5114,21710.0
2019-04-25 10:00:00,58.69,58.9,58.69,58.9,33327.0,47.5114,47.6814,47.5114,47.6814,33327.0
2019-04-25 10:10:00,58.9,58.98,58.85,58.96,23276.0,47.6814,47.7461,47.6409,47.7299,23276.0
2019-04-25 10:20:00,58.95,58.95,58.84,58.9,24801.0,47.7218,47.7218,47.6328,47.6814,24801.0
2019-04-25 10:30:00,58.89,59.06,58.88,59.05,24622.0,47.6733,47.8109,47.6652,47.8028,24622.0
2019-04-25 10:40:00,59.06,59.25,59.06,59.22,27276.0,47.8109,47.9647,47.8109,47.9404,27276.0
2019-04-25 10:50:00,59.2,59.23,59.01,59.05,48149.0,47.9242,47.9485,47.7704,47.8028,48149.0
2019-04-25 11:00:00,59.05,59.08,58.87,58.95,16218.0,47.8028,47.8271,47.6571,47.7218,16218.0
2019-04-25 11:10:00,58.95,58.99,58.77,58.8,20232.0,47.7218,47.7542,47.5761,47.6004,20232.0
2019-04-25 11:20:00,58.8,58.9,58.8,58.9,12893.0,47.6004,47.6814,47.6004,47.6814,12893.0
2019-04-25 11:30:00,58.91,59.02,58.91,58.95,11335.0,47.6895,47.7785,47.6895,47.7218,11335.0
2019-04-25 11:40:00,58.96,59.02,58.94,58.96,11954.0,47.7299,47.7785,47.7137,47.7299,11954.0
2019-04-25 11:50:00,58.96,58.98,58.89,58.89,16625.0,47.7299,47.7461,47.6733,47.6733,16625.0
2019-04-25 12:00:00,58.89,58.91,58.79,58.84,12482.0,47.6733,47.6895,47.5923,47.6328,12482.0
2019-04-25 12:10:00,58.84,58.88,58.84,58.86,13029.0,47.6328,47.6652,47.6328,47.649,13029.0
2019-04-25 12:20:00,58.85,58.88,58.83,58.86,9506.0,47.6409,47.6652,47.6247,47.649,9506.0
2019-04-25 12:30:00,58.86,58.86,58.82,58.82,14423.0,47.649,47.649,47.6166,47.6166,14423.0
2019-04-25 12:40:00,58.82,58.84,58.8,58.84,8985.0,47.6166,47.6328,47.6004,47.6328,8985.0
2019-04-25 12:50:00,58.84,58.91,58.83,58.9,10054.0,47.6328,47.6895,47.6247,47.6814,10054.0
2019-04-25 13:00:00,58.88,58.88,58.81,58.86,24477.0,47.6652,47.6652,47.6085,47.649,24477.0
2019-04-25 13:10:00,58.86,58.92,58.84,58.92,46090.0,47.649,47.6976,47.6328,47.6976,46090.0
2019-04-25 13:20:00,58.94,59.02,58.93,58.98,13529.0,47.7137,47.7785,47.7057,47.7461,13529.0
2019-04-25 13:30:00,58.98,59.03,58.95,59.02,13594.0,47.7461,47.7866,47.7218,47.7785,13594.0
2019-04-25 13:40:00,59.02,59.04,58.98,59.01,11701.0,47.7785,47.7947,47.7461,47.7704,11701.0
2019-04-25 13:50:00,59.01,59.11,59.01,59.05,22223.0,47.7704,47.8514,47.7704,47.8028,22223.0
2019-04-25 14:00:00,59.04,59.18,59.04,59.17,23407.0,47.7947,47.908,47.7947,47.8999,23407.0
2019-04-25 14:10:00,59.18,59.18,59.08,59.11,16203.0,47.908,47.908,47.8271,47.8514,16203.0
2019-04-25 14:20:00,59.1,59.1,59.06,59.09,10621.0,47.8433,47.8433,47.8109,47.8352,10621.0
2019-04-25 14:30:00,59.08,59.08,59.0,59.08,21886.0,47.8271,47.8271,47.7623,47.8271,21886.0
2019-04-25 14:40:00,59.08,59.14,59.07,59.12,16998.0,47.8271,47.8757,47.819,47.8595,16998.0
2019-04-25 14:50:00,59.12,59.16,59.07,59.1,22521.0,47.8595,47.8918,47.819,47.8433,22521.0
2019-04-25 15:00:00,59.1,59.16,59.08,59.13,38269.0,47.8433,47.8918,47.8271,47.8676,38269.0
2019-04-25 15:10:00,59.14,59.2,59.09,59.2,92230.0,47.8757,47.9242,47.8352,47.9242,92230.0
2019-04-25 15:20:00,59.2,59.23,59.04,59.05,42439.0,47.9242,47.9485,47.7947,47.8028,42439.0
2019-04-25 15:30:00,59.05,59.16,59.05,59.16,51825.0,47.8028,47.8918,47.8028,47.8918,51825.0
2019-04-25 15:40:00,59.16,59.22,59.13,59.18,90522.0,47.8918,47.9404,47.8676,47.908,90522.0
2019-04-25 15:50:00,59.18,59.19,58.99,59.02,238425.0,47.908,47.9161,47.7542,47.7785,238425.0
2019-04-26 09:30:00,59.3,59.59,59.3,59.48,63612.0,48.0052,48.2399,48.0052,48.1509,63612.0
2019-04-26 09:40:00,59.48,59.66,59.36,59.36,17690.0,48.1509,48.2966,48.0537,48.0537,17690.0
2019-04-26 09:50:00,59.37,59.54,59.25,59.54,27413.0,48.0618,48.1995,47.9647,48.1995,27413.0
2019-04-26 10:00:00,59.55,59.56,59.38,59.42,28662.0,48.2076,48.2157,48.0699,48.1023,28662.0
2019-04-26 10:10:00,59.41,59.48,59.39,59.44,22074.0,48.0942,48.1509,48.078,48.1185,22074.0
2019-04-26 10:20:00,59.43,59.43,59.31,59.36,11321.0,48.1104,48.1104,48.0133,48.0537,11321.0
2019-04-26 10:30:00,59.35,59.45,59.35,59.45,19404.0,48.0457,48.1266,48.0457,48.1266,19404.0
2019-04-26 10:40:00,59.45,59.49,59.35,59.41,45877.0,48.1266,48.159,48.0457,48.0942,45877.0
2019-04-26 10:50:00,59.41,59.58,59.41,59.51,19502.0,48.0942,48.2318,48.0942,48.1752,19502.0
2019-04-26 11:00:00,59.52,59.52,59.42,59.46,12585.0,48.1833,48.1833,48.1023,48.1347,12585.0
2019-04-26 11:10:00,59.46,59.52,59.42,59.46,19956.0,48.1347,48.1833,48.1023,48.1347,19956.0
2019-04-26 11:20:00,59.46,59.48,59.37,59.38,15900.0,48.1347,48.1509,48.0618,48.0699,15900.0
2019-04-26 11:30:00,59.34,59.4,59.28,59.28,14508.0,48.0376,48.0861,47.989,47.989,14508.0
2019-04-26 11:40:00,59.28,59.3,59.21,59.25,21602.0,47.989,48.0052,47.9323,47.9647,21602.0
2019-04-26 11:50:00,59.26,59.3,59.25,59.27,19357.0,47.9728,48.0052,47.9647,47.9809,19357.0
2019-04-26 12:00:00,59.26,59.26,59.18,59.22,13364.0,47.9728,47.9728,47.908,47.9404,13364.0
2019-04-26 12:10:00,59.22,59.24,59.11,59.18,84417.0,47.9404,47.9566,47.8514,47.908,84417.0
2019-04-26 12:20:00,59.18,59.23,59.18,59.21,9310.0,47.908,47.9485,47.908,47.9323,9310.0
2019-04-26 12:30:00,59.2,59.27,59.2,59.24,10242.0,47.9242,47.9809,47.9242,47.9566,10242.0
2019-04-26 12:40:00,59.25,59.29,59.18,59.19,11693.0,47.9647,47.9971,47.908,47.9161,11693.0
2019-04-26 12:50:00,59.19,59.2,59.16,59.17,11969.0,47.9161,47.9242,47.8918,47.8999,11969.0
2019-04-26 13:00:00,59.16,59.2,59.14,59.15,12169.0,47.8918,47.9242,47.8757,47.8837,12169.0
2019-04-26 13:10:00,59.14,59.15,59.09,59.14,19946.0,47.8757,47.8837,47.8352,47.8757,19946.0
2019-04-26 13:20:00,59.13,59.13,59.06,59.12,21150.0,47.8676,47.8676,47.8109,47.8595,21150.0
2019-04-26 13:30:00,59.12,59.15,59.08,59.11,19707.0,47.8595,47.8837,47.8271,47.8514,19707.0
2019-04-26 13:40:00,59.12,59.16,59.11,59.12,15433.0,47.8595,47.8918,47.8514,47.8595,15433.0
2019-04-26 13:50:00,59.11,59.12,59.06,59.09,18346.0,47.8514,47.8595,47.8109,47.8352,18346.0
2019-04-26 14:00:00,59.08,59.11,59.02,59.11,23456.0,47.8271,47.8514,47.7785,47.8514,23456.0
2019-04-26 14:10:00,59.11,59.12,59.06,59.11,32871.0,47.8514,47.8595,47.8109,47.8514,32871.0
2019-04-26 14:20:00,59.11,59.11,59.07,59.08,21623.0,47.8514,47.8514,47.819,47.8271,21623.0
2019-04-26 14:30:00,59.08,59.17,59.07,59.15,21137.0,47.8271,47.8999,47.819,47.8837,21137.0
2019-04-26 14:40:00,59.14,59.16,59.1,59.13,25059.0,47.8757,47.8918,47.8433,47.8676,25059.0
2019-04-26 14:50:00,59.13,59.13,59.08,59.11,30741.0,47.8676,47.8676,47.8271,47.8514,30741.0
2019-04-26 15:00:00,59.11,59.2,59.09,59.13,21665.0,47.8514,47.9242,47.8352,47.8676,21665.0
2019-04-26 15:10:00,59.14,59.2,59.11,59.17,24277.0,47.8757,47.9242,47.8514,47.8999,24277.0
2019-04-26 15:20:00,59.17,59.18,59.07,59.07,34584.0,47.8999,47.908,47.819,47.819,34584.0
2019-04-26 15:30:00,59.07,59.08,58.93,58.95,53405.0,47.819,47.8271,47.7057,47.7218,53405.0
2019-04-26 15:40:00,58.95,59.0,58.85,58.87,95160.0,47.7218,47.7623,47.6409,47.6571,95160.0
2019-04-26 15:50:00,58.86,58.97,58.83,58.93,235366.0,47.649,47.738,47.6247,47.7057,235366.0
2019-04-29 09:30:00,58.76,58.99,58.58,58.95,26645.0,47.568,47.7542,47.4223,47.7218,26645.0
2019-04-29 09:40:00,58.96,58.96,58.8,58.89,16127.0,47.7299,47.7299,47.6004,47.6733,16127.0
2019-04-29 09:50:00,58.88,58.89,58.8,58.83,14368.0,47.6652,47.6733,47.6004,47.6247,14368.0
2019-04-29 10:00:00,58.84,58.84,58.75,58.79,14739.0,47.6328,47.6328,47.5599,47.5923,14739.0
2019-04-29 10:10:00,58.79,58.8,58.7,58.73,10369.0,47.5923,47.6004,47.5195,47.5437,10369.0
2019-04-29 10:20:00,58.72,58.73,58.54,58.55,16524.0,47.5357,47.5437,47.3899,47.398,16524.0
2019-04-29 10:30:00,58.53,58.62,58.47,58.52,29624.0,47.3818,47.4547,47.3333,47.3737,29624.0
2019-04-29 10:40:00,58.5,58.51,58.38,58.38,11447.0,47.3576,47.3656,47.2604,47.2604,11447.0
2019-04-29 10:50:00,58.38,58.46,58.37,58.44,15625.0,47.2604,47.3252,47.2523,47.309,15625.0
2019-04-29 11:00:00,58.44,58.53,58.42,58.47,14740.0,47.309,47.3818,47.2928,47.3333,14740.0
2019-04-29 11:10:00,58.48,58.49,58.36,58.38,65691.0,47.3414,47.3495,47.2442,47.2604,65691.0
2019-04-29 11:20:00,58.38,58.5,58.38,58.5,21879.0,47.2604,47.3576,47.2604,47.3576,21879.0
2019-04-29 11:30:00,58.5,58.54,58.45,58.48,19755.0,47.3576,47.3899,47.3171,47.3414,19755.0
2019-04-29 11:40:00,58.47,58.6,58.47,58.59,18227.0,47.3333,47.4385,47.3333,47.4304,18227.0
2019-04-29 11:50:00,58.59,58.62,58.56,58.6,12205.0,47.4304,47.4547,47.4061,47.4385,12205.0
2019-04-29 12:00:00,58.59,58.61,58.5,58.56,14410.0,47.4304,47.4466,47.3576,47.4061,14410.0
2019-04-29 12:10:00,58.56,58.6,58.55,58.58,15807.0,47.4061,47.4385,47.398,47.4223,15807.0
2019-04-29 12:20:00,58.58,58.64,58.58,58.62,16094.0,47.4223,47.4709,47.4223,47.4547,16094.0
2019-04-29 12:30:00,58.62,58.69,58.61,58.67,18562.0,47.4547,47.5114,47.4466,47.4952,18562.0
2019-04-29 12:40:00,58.66,58.7,58.64,58.7,20635.0,47.4871,47.5195,47.4709,47.5195,20635.0
2019-04-29 12:50:00,58.7,58.79,58.67,58.79,81468.0,47.5195,47.5923,47.4952,47.5923,81468.0
2019-04-29 13:00:00,58.78,58.78,58.65,58.68,40558.0,47.5842,47.5842,47.479,47.5033,40558.0
2019-04-29 13:10:00,58.68,58.76,58.68,58.76,21978.0,47.5033,47.568,47.5033,47.568,21978.0
2019-04-29 13:20:00,58.76,58.78,58.73,58.73,21310.0,47.568,47.5842,47.5437,47.5437,21310.0
2019-04-29 13:30:00,58.73,58.74,58.68,58.68,5676.0,47.5437,47.5518,47.5033,47.5033,5676.0
2019-04-29 13:40:00,58.68,58.69,58.62,58.67,9695.0,47.5033,47.5114,47.4547,47.4952,9695.0
2019-04-29 13:50:00,58.67,58.71,58.65,58.68,7151.0,47.4952,47.5276,47.479,47.5033,7151.0
2019-04-29 14:00:00,58.68,58.74,58.67,58.73,12960.0,47.5033,47.5518,47.4952,47.5437,12960.0
2019-04-29 14:10:00,58.73,58.8,58.72,58.8,17032.0,47.5437,47.6004,47.5357,47.6004,17032.0
2019-04-29 14:20:00,58.79,58.8,58.76,58.78,13349.0,47.5923,47.6004,47.568,47.5842,13349.0
2019-04-29 14:30:00,58.78,58.8,58.74,58.8,15185.0,47.5842,47.6004,47.5518,47.6004,15185.0
2019-04-29 14:40:00,58.8,58.8,58.74,58.78,12666.0,47.6004,47.6004,47.5518,47.5842,12666.0
2019-04-29 14:50:00,58.77,58.82,58.73,58.74,24976.0,47.5761,47.6166,47.5437,47.5518,24976.0
2019-04-29 15:00:00,58.73,58.74,58.64,58.69,44654.0,47.5437,47.5518,47.4709,47.5114,44654.0
2019-04-29 15:10:00,58.7,58.73,58.64,58.65,21029.0,47.5195,47.5437,47.4709,47.479,21029.0
2019-04-29 15:20:00,58.65,58.68,58.63,58.65,17414.0,47.479,47.5033,47.4628,47.479,17414.0
2019-04-29 15:30:00,58.66,58.71,58.63,58.71,27459.0,47.4871,47.5276,47.4628,47.5276,27459.0
2019-04-29 15:40:00,58.71,58.75,58.67,58.75,39524.0,47.5276,47.5599,47.4952,47.5599,39524.0
2019-04-29 15:50:00,58.76,58.82,58.71,58.72,117066.0,47.568,47.6166,47.5276,47.5357,117066.0
2019-04-30 09:30:00,58.79,58.79,58.59,58.68,18798.0,47.5923,47.5923,47.4304,47.5033,18798.0
2019-04-30 09:40:00,58.73,58.92,58.73,58.89,12584.0,47.5437,47.6976,47.5437,47.6733,12584.0
2019-04-30 09:50:00,58.9,58.92,58.79,58.9,27624.0,47.6814,47.6976,47.5923,47.6814,27624.0
2019-04-30 10:00:00,58.91,59.09,58.91,59.09,16761.0,47.6895,47.8352,47.6895,47.8352,16761.0
2019-04-30 10:10:00,59.08,59.16,59.0,59.0,28630.0,47.8271,47.8918,47.7623,47.7623,28630.0
2019-04-30 10:20:00,59.0,59.1,58.92,59.02,49125.0,47.7623,47.8433,47.6976,47.7785,49125.0
2019-04-30 10:30:00,59.02,59.08,58.96,58.98,31232.0,47.7785,47.8271,47.7299,47.7461,31232.0
2019-04-30 10:40:00,58.99,59.07,58.97,59.06,37121.0,47.7542,47.819,47.738,47.8109,37121.0
2019-04-30 10:50:00,59.05,59.16,59.04,59.08,31234.0,47.8028,47.8918,47.7947,47.8271,31234.0
2019-04-30 11:00:00,59.09,59.17,59.0,59.1,58414.0,47.8352,47.8999,47.7623,47.8433,58414.0
2019-04-30 11:10:00,59.1,59.11,58.94,58.94,24067.0,47.8433,47.8514,47.7137,47.7137,24067.0
2019-04-30 11:20:00,58.95,59.08,58.94,59.08,12383.0,47.7218,47.8271,47.7137,47.8271,12383.0
2019-04-30 11:30:00,59.08,59.25,59.08,59.2,26247.0,47.8271,47.9647,47.8271,47.9242,26247.0
2019-04-30 11:40:00,59.2,59.29,59.2,59.27,24875.0,47.9242,47.9971,47.9242,47.9809,24875.0
2019-04-30 11:50:00,59.27,59.37,59.2,59.2,24795.0,47.9809,48.0618,47.9242,47.9242,24795.0
2019-04-30 12:00:00,59.21,59.25,59.19,59.23,15767.0,47.9323,47.9647,47.9161,47.9485,15767.0
2019-04-30 12:10:00,59.22,59.22,59.14,59.16,12553.0,47.9404,47.9404,47.8757,47.8918,12553.0
2019-04-30 12:20:00,59.15,59.23,59.14,59.2,21281.0,47.8837,47.9485,47.8757,47.9242,21281.0
2019-04-30 12:30:00,59.2,59.24,59.17,59.19,12778.0,47.9242,47.9566,47.8999,47.9161,12778.0
2019-04-30 12:40:00,59.19,59.23,59.17,59.23,17741.0,47.9161,47.9485,47.8999,47.9485,17741.0
2019-04-30 12:50:00,59.23,59.25,59.21,59.25,20097.0,47.9485,47.9647,47.9323,47.9647,20097.0
2019-04-30 13:00:00,59.25,59.28,59.22,59.26,19729.0,47.9647,47.989,47.9404,47.9728,19729.0
2019-04-30 13:10:00,59.27,59.31,59.24,59.31,17495.0,47.9809,48.0133,47.9566,48.0133,17495.0
2019-04-30 13:20:00,59.32,59.37,59.31,59.32,13750.0,48.0214,48.0618,48.0133,48.0214,13750.0
2019-04-30 13:30:00,59.32,59.33,59.28,59.29,22294.0,48.0214,48.0295,47.989,47.9971,22294.0
2019-04-30 13:40:00,59.29,59.39,59.29,59.39,30682.0,47.9971,48.078,47.9971,48.078,30682.0
2019-04-30 13:50:00,59.4,59.45,59.39,59.41,21836.0,48.0861,48.1266,48.078,48.0942,21836.0
2019-04-30 14:00:00,59.42,59.46,59.34,59.35,20712.0,48.1023,48.1347,48.0376,48.0457,20712.0
2019-04-30 14:10:00,59.35,59.35,59.24,59.31,29279.0,48.0457,48.0457,47.9566,48.0133,29279.0
2019-04-30 14:20:00,59.31,59.41,59.31,59.37,19995.0,48.0133,48.0942,48.0133,48.0618,19995.0
2019-04-30 14:30:00,59.38,59.46,59.37,59.42,19606.0,48.0699,48.1347,48.0618,48.1023,19606.0
2019-04-30 14:40:00,59.43,59.58,59.43,59.53,39463.0,48.1104,48.2318,48.1104,48.1914,39463.0
2019-04-30 14:50:00,59.54,59.58,59.5,59.52,33869.0,48.1995,48.2318,48.1671,48.1833,33869.0
2019-04-30 15:00:00,59.53,59.58,59.52,59.57,33001.0,48.1914,48.2318,48.1833,48.2238,33001.0
2019-04-30 15:10:00,59.57,59.63,59.55,59.58,62064.0,48.2238,48.2723,48.2076,48.2318,62064.0
2019-04-30 15:20:00,59.59,59.62,59.56,59.59,36793.0,48.2399,48.2642,48.2157,48.2399,36793.0
2019-04-30 15:30:00,59.59,59.63,59.58,59.61,65318.0,48.2399,48.2723,48.2318,48.2561,65318.0
2019-04-30 15:40:00,59.61,59.66,59.56,59.65,81478.0,48.2561,48.2966,48.2157,48.2885,81478.0
2019-04-30 15:50:00,59.66,59.71,59.58,59.64,231851.0,48.2966,48.3371,48.2318,48.2804,231851.0
2019-05-01 09:30:00,59.39,59.49,59.21,59.21,28716.0,48.078,48.159,47.9323,47.9323,28716.0
2019-05-01 09:40:00,59.16,59.33,59.13,59.31,17979.0,47.8918,48.0295,47.8676,48.0133,17979.0
2019-05-01 09:50:00,59.32,59.35,59.21,59.21,14395.0,48.0214,48.0457,47.9323,47.9323,14395.0
2019-05-01 10:00:00,59.22,59.39,59.22,59.37,31834.0,47.9404,48.078,47.9404,48.0618,31834.0
2019-05-01 10:10:00,59.37,59.48,59.36,59.48,19465.0,48.0618,48.1509,48.0537,48.1509,19465.0
2019-05-01 10:20:00,59.46,59.47,59.28,59.29,16312.0,48.1347,48.1428,47.989,47.9971,16312.0
2019-05-01 10:30:00,59.3,59.37,59.26,59.37,14135.0,48.0052,48.0618,47.9728,48.0618,14135.0
2019-05-01 10:40:00,59.38,59.38,59.25,59.29,10336.0,48.0699,48.0699,47.9647,47.9971,10336.0
2019-05-01 10:50:00,59.28,59.28,59.11,59.14,22393.0,47.989,47.989,47.8514,47.8757,22393.0
2019-05-01 11:00:00,59.13,59.13,59.02,59.12,58207.0,47.8676,47.8676,47.7785,47.8595,58207.0
2019-05-01 11:10:00,59.13,59.27,59.13,59.2,32429.0,47.8676,47.9809,47.8676,47.9242,32429.0
2019-05-01 11:20:00,59.21,59.35,59.2,59.29,27901.0,47.9323,48.0457,47.9242,47.9971,27901.0
2019-05-01 11:30:00,59.29,59.3,59.18,59.25,35026.0,47.9971,48.0052,47.908,47.9647,35026.0
2019-05-01 11:40:00,59.24,59.24,59.17,59.23,16451.0,47.9566,47.9566,47.8999,47.9485,16451.0
2019-05-01 11:50:00,59.23,59.28,59.2,59.2,19703.0,47.9485,47.989,47.9242,47.9242,19703.0
2019-05-01 12:00:00,59.2,59.26,59.14,59.24,26371.0,47.9242,47.9728,47.8757,47.9566,26371.0
2019-05-01 12:10:00,59.25,59.26,59.17,59.18,11835.0,47.9647,47.9728,47.8999,47.908,11835.0
2019-05-01 12:20:00,59.18,59.28,59.18,59.28,13634.0,47.908,47.989,47.908,47.989,13634.0
2019-05-01 12:30:00,59.28,59.28,59.18,59.2,22208.0,47.989,47.989,47.908,47.9242,22208.0
2019-05-01 12:40:00,59.2,59.24,59.16,59.21,44879.0,47.9242,47.9566,47.8918,47.9323,44879.0
2019-05-01 12:50:00,59.21,59.26,59.15,59.26,41805.0,47.9323,47.9728,47.8837,47.9728,41805.0
2019-05-01 13:00:00,59.26,59.32,59.24,59.29,51328.0,47.9728,48.0214,47.9566,47.9971,51328.0
2019-05-01 13:10:00,59.3,59.3,59.23,59.29,26044.0,48.0052,48.0052,47.9485,47.9971,26044.0
2019-05-01 13:20:00,59.27,59.37,59.25,59.32,24191.0,47.9809,48.0618,47.9647,48.0214,24191.0
2019-05-01 13:30:00,59.32,59.33,59.21,59.27,27325.0,48.0214,48.0295,47.9323,47.9809,27325.0
2019-05-01 13:40:00,59.26,59.29,59.23,59.28,13357.0,47.9728,47.9971,47.9485,47.989,13357.0
2019-05-01 13:50:00,59.27,59.28,59.22,59.25,19226.0,47.9809,47.989,47.9404,47.9647,19226.0
2019-05-01 14:00:00,59.26,59.46,59.26,59.37,45093.0,47.9728,48.1347,47.9728,48.0618,45093.0
2019-05-01 14:10:00,59.38,59.4,59.26,59.3,28325.0,48.0699,48.0861,47.9728,48.0052,28325.0
2019-05-01 14:20:00,59.3,59.32,59.21,59.23,26729.0,48.0052,48.0214,47.9323,47.9485,26729.0
2019-05-01 14:30:00,59.23,59.29,58.83,58.83,45633.0,47.9485,47.9971,47.6247,47.6247,45633.0
2019-05-01 14:40:00,58.83,58.98,58.76,58.98,57815.0,47.6247,47.7461,47.568,47.7461,57815.0
2019-05-01 14:50:00,58.99,59.04,58.84,58.84,60783.0,47.7542,47.7947,47.6328,47.6328,60783.0
2019-05-01 15:00:00,58.84,59.0,58.82,58.98,49422.0,47.6328,47.7623,47.6166,47.7461,49422.0
2019-05-01 15:10:00,58.99,59.1,58.95,59.1,53135.0,47.7542,47.8433,47.7218,47.8433,53135.0
2019-05-01 15:20:00,59.1,59.1,58.89,58.92,55499.0,47.8433,47.8433,47.6733,47.6976,55499.0
2019-05-01 15:30:00,58.92,59.0,58.89,58.95,51583.0,47.6976,47.7623,47.6733,47.7218,51583.0
2019-05-01 15:40:00,58.95,58.96,58.85,58.9,94559.0,47.7218,47.7299,47.6409,47.6814,94559.0
2019-05-01 15:50:00,58.9,58.98,58.79,58.8,284970.0,47.6814,47.7461,47.5923,47.6004,284970.0
2019-05-02 09:30:00,59.0,59.46,58.56,59.24,50110.0,47.7623,48.1347,47.4061,47.9566,50110.0
2019-05-02 09:40:00,59.24,59.44,58.98,59.05,35685.0,47.9566,48.1185,47.7461,47.8028,35685.0
2019-05-02 09:50:00,59.11,59.2,59.03,59.2,26643.0,47.8514,47.9242,47.7866,47.9242,26643.0
2019-05-02 10:00:00,59.16,59.38,59.15,59.38,45858.0,47.8918,48.0699,47.8837,48.0699,45858.0
2019-05-02 10:10:00,59.36,59.37,59.14,59.25,31089.0,48.0537,48.0618,47.8757,47.9647,31089.0
2019-05-02 10:20:00,59.23,59.24,59.11,59.11,24792.0,47.9485,47.9566,47.8514,47.8514,24792.0
2019-05-02 10:30:00,59.1,59.12,59.0,59.08,29197.0,47.8433,47.8595,47.7623,47.8271,29197.0
2019-05-02 10:40:00,59.07,59.1,59.01,59.04,22594.0,47.819,47.8433,47.7704,47.7947,22594.0
2019-05-02 10:50:00,59.02,59.02,58.83,58.85,33537.0,47.7785,47.7785,47.6247,47.6409,33537.0
2019-05-02 11:00:00,58.83,58.85,58.58,58.58,21237.0,47.6247,47.6409,47.4223,47.4223,21237.0
2019-05-02 11:10:00,58.6,58.75,58.5,58.74,22450.0,47.4385,47.5599,47.3576,47.5518,22450.0
2019-05-02 11:20:00,58.75,58.81,58.68,58.81,28589.0,47.5599,47.6085,47.5033,47.6085,28589.0
2019-05-02 11:30:00,58.82,58.93,58.78,58.92,55441.0,47.6166,47.7057,47.5842,47.6976,55441.0
2019-05-02 11:40:00,58.92,59.16,58.89,58.98,77689.0,47.6976,47.8918,47.6733,47.7461,77689.0
2019-05-02 11:50:00,59.02,59.34,58.95,59.32,36849.0,47.7785,48.0376,47.7218,48.0214,36849.0
2019-05-02 12:00:00,59.33,59.34,59.17,59.23,26799.0,48.0295,48.0376,47.8999,47.9485,26799.0
2019-05-02 12:10:00,59.21,59.27,59.14,59.27,27862.0,47.9323,47.9809,47.8757,47.9809,27862.0
2019-05-02 12:20:00,59.24,59.28,59.23,59.25,37825.0,47.9566,47.989,47.9485,47.9647,37825.0
2019-05-02 12:30:00,59.26,59.37,59.24,59.24,32501.0,47.9728,48.0618,47.9566,47.9566,32501.0
2019-05-02 12:40:00,59.22,59.25,59.18,59.2,28410.0,47.9404,47.9647,47.908,47.9242,28410.0
2019-05-02 12:50:00,59.21,59.31,59.2,59.29,22910.0,47.9323,48.0133,47.9242,47.9971,22910.0
2019-05-02 13:00:00,59.28,59.3,59.2,59.26,22078.0,47.989,48.0052,47.9242,47.9728,22078.0
2019-05-02 13:10:00,59.29,59.39,59.24,59.36,34053.0,47.9971,48.078,47.9566,48.0537,34053.0
2019-05-02 13:20:00,59.36,59.39,59.27,59.31,25684.0,48.0537,48.078,47.9809,48.0133,25684.0
2019-05-02 13:30:00,59.29,59.31,59.23,59.31,36727.0,47.9971,48.0133,47.9485,48.0133,36727.0
2019-05-02 13:40:00,59.3,59.34,59.25,59.29,25203.0,48.0052,48.0376,47.9647,47.9971,25203.0
2019-05-02 13:50:00,59.28,59.38,59.27,59.38,40058.0,47.989,48.0699,47.9809,48.0699,40058.0
2019-05-02 14:00:00,59.36,59.43,59.29,59.41,46901.0,48.0537,48.1104,47.9971,48.0942,46901.0
2019-05-02 14:10:00,59.42,59.48,59.4,59.46,47750.0,48.1023,48.1509,48.0861,48.1347,47750.0
2019-05-02 14:20:00,59.46,59.49,59.29,59.35,30026.0,48.1347,48.159,47.9971,48.0457,30026.0
2019-05-02 14:30:00,59.35,59.35,59.24,59.32,31217.0,48.0457,48.0457,47.9566,48.0214,31217.0
2019-05-02 14:40:00,59.31,59.33,59.27,59.29,36187.0,48.0133,48.0295,47.9809,47.9971,36187.0
2019-05-02 14:50:00,59.27,59.35,59.18,59.29,51542.0,47.9809,48.0457,47.908,47.9971,51542.0
2019-05-02 15:00:00,59.3,59.34,59.26,59.27,35161.0,48.0052,48.0376,47.9728,47.9809,35161.0
2019-05-02 15:10:00,59.26,59.3,59.22,59.3,33915.0,47.9728,48.0052,47.9404,48.0052,33915.0
2019-05-02 15:20:00,59.3,59.38,59.3,59.34,56858.0,48.0052,48.0699,48.0052,48.0376,56858.0
2019-05-02 15:30:00,59.35,59.42,59.25,59.27,81613.0,48.0457,48.1023,47.9647,47.9809,81613.0
2019-05-02 15:40:00,59.26,59.26,59.06,59.16,132077.0,47.9728,47.9728,47.8109,47.8918,132077.0
2019-05-02 15:50:00,59.15,59.31,59.09,59.25,291104.0,47.8837,48.0133,47.8352,47.9647,291104.0
2019-05-03 09:30:00,59.47,59.79,59.44,59.67,61901.0,48.1428,48.4018,48.1185,48.3047,61901.0
2019-05-03 09:40:00,59.63,59.67,59.45,59.59,48983.0,48.2723,48.3047,48.1266,48.2399,48983.0
2019-05-03 09:50:00,59.61,59.65,59.24,59.3,43823.0,48.2561,48.2885,47.9566,48.0052,43823.0
2019-05-03 10:00:00,59.24,59.45,59.24,59.44,37229.0,47.9566,48.1266,47.9566,48.1185,37229.0
2019-05-03 10:10:00,59.44,59.47,59.31,59.43,39840.0,48.1185,48.1428,48.0133,48.1104,39840.0
2019-05-03 10:20:00,59.45,59.53,59.4,59.45,24681.0,48.1266,48.1914,48.0861,48.1266,24681.0
2019-05-03 10:30:00,59.45,59.52,59.37,59.44,29407.0,48.1266,48.1833,48.0618,48.1185,29407.0
2019-05-03 10:40:00,59.44,59.73,59.4,59.73,36590.0,48.1185,48.3533,48.0861,48.3533,36590.0
2019-05-03 10:50:00,59.73,59.77,59.65,59.69,32174.0,48.3533,48.3857,48.2885,48.3209,32174.0
2019-05-03 11:00:00,59.7,59.79,59.63,59.64,28132.0,48.329,48.4018,48.2723,48.2804,28132.0
2019-05-03 11:10:00,59.64,59.69,59.56,59.58,46235.0,48.2804,48.3209,48.2157,48.2318,46235.0
2019-05-03 11:20:00,59.59,59.63,59.5,59.63,31168.0,48.2399,48.2723,48.1671,48.2723,31168.0
2019-05-03 11:30:00,59.64,59.66,59.57,59.58,37793.0,48.2804,48.2966,48.2238,48.2318,37793.0
2019-05-03 11:40:00,59.57,59.63,59.57,59.61,23272.0,48.2238,48.2723,48.2238,48.2561,23272.0
2019-05-03 11:50:00,59.6,59.65,59.51,59.58,31651.0,48.248,48.2885,48.1752,48.2318,31651.0
2019-05-03 12:00:00,59.57,59.65,59.57,59.6,18107.0,48.2238,48.2885,48.2238,48.248,18107.0
2019-05-03 12:10:00,59.6,59.64,59.58,59.58,23794.0,48.248,48.2804,48.2318,48.2318,23794.0
2019-05-03 12:20:00,59.56,59.56,59.43,59.46,21138.0,48.2157,48.2157,48.1104,48.1347,21138.0
2019-05-03 12:30:00,59.47,59.51,59.45,59.46,18838.0,48.1428,48.1752,48.1266,48.1347,18838.0
2019-05-03 12:40:00,59.46,59.48,59.43,59.48,15176.0,48.1347,48.1509,48.1104,48.1509,15176.0
2019-05-03 12:50:00,59.47,59.47,59.41,59.43,19557.0,48.1428,48.1428,48.0942,48.1104,19557.0
2019-05-03 13:00:00,59.43,59.46,59.39,59.44,17987.0,48.1104,48.1347,48.078,48.1185,17987.0
2019-05-03 13:10:00,59.44,59.48,59.41,59.46,17430.0,48.1185,48.1509,48.0942,48.1347,17430.0
2019-05-03 13:20:00,59.46,59.52,59.46,59.49,15551.0,48.1347,48.1833,48.1347,48.159,15551.0
2019-05-03 13:30:00,59.49,59.55,59.48,59.55,33624.0,48.159,48.2076,48.1509,48.2076,33624.0
2019-05-03 13:40:00,59.55,59.55,59.46,59.46,27661.0,48.2076,48.2076,48.1347,48.1347,27661.0
2019-05-03 13:50:00,59.46,59.49,59.42,59.48,29716.0,48.1347,48.159,48.1023,48.1509,29716.0
2019-05-03 14:00:00,59.47,59.52,59.46,59.51,39361.0,48.1428,48.1833,48.1347,48.1752,39361.0
2019-05-03 14:10:00,59.51,59.51,59.44,59.44,27304.0,48.1752,48.1752,48.1185,48.1185,27304.0
2019-05-03 14:20:00,59.44,59.47,59.43,59.45,31741.0,48.1185,48.1428,48.1104,48.1266,31741.0
2019-05-03 14:30:00,59.44,59.48,59.44,59.47,29611.0,48.1185,48.1509,48.1185,48.1428,29611.0
2019-05-03 14:40:00,59.47,59.47,59.41,59.42,26663.0,48.1428,48.1428,48.0942,48.1023,26663.0
2019-05-03 14:50:00,59.42,59.42,59.31,59.31,22019.0,48.1023,48.1023,48.0133,48.0133,22019.0
2019-05-03 15:00:00,59.31,59.31,59.24,59.24,39996.0,48.0133,48.0133,47.9566,47.9566,39996.0
2019-05-03 15:10:00,59.25,59.26,59.19,59.19,54302.0,47.9647,47.9728,47.9161,47.9161,54302.0
2019-05-03 15:20:00,59.18,59.23,59.15,59.2,44818.0,47.908,47.9485,47.8837,47.9242,44818.0
2019-05-03 15:30:00,59.2,59.22,59.08,59.17,65457.0,47.9242,47.9404,47.8271,47.8999,65457.0
2019-05-03 15:40:00,59.16,59.27,59.14,59.25,68879.0,47.8918,47.9809,47.8757,47.9647,68879.0
2019-05-03 15:50:00,59.25,59.27,59.18,59.23,184371.0,47.9647,47.9809,47.908,47.9485,184371.0
2019-05-06 09:30:00,59.46,59.46,59.04,59.09,47871.0,48.1347,48.1347,47.7947,47.8352,47871.0
2019-05-06 09:40:00,59.09,59.27,59.06,59.19,37695.0,47.8352,47.9809,47.8109,47.9161,37695.0
2019-05-06 09:50:00,59.19,59.31,59.19,59.22,43122.0,47.9161,48.0133,47.9161,47.9404,43122.0
2019-05-06 10:00:00,59.22,59.27,59.1,59.1,45009.0,47.9404,47.9809,47.8433,47.8433,45009.0
2019-05-06 10:10:00,59.11,59.11,58.87,58.87,52820.0,47.8514,47.8514,47.6571,47.6571,52820.0
2019-05-06 10:20:00,58.86,58.97,58.82,58.94,26125.0,47.649,47.738,47.6166,47.7137,26125.0
2019-05-06 10:30:00,58.94,58.95,58.78,58.78,61970.0,47.7137,47.7218,47.5842,47.5842,61970.0
2019-05-06 10:40:00,58.8,59.04,58.77,58.99,41759.0,47.6004,47.7947,47.5761,47.7542,41759.0
2019-05-06 10:50:00,58.99,58.99,58.84,58.93,19812.0,47.7542,47.7542,47.6328,47.7057,19812.0
2019-05-06 11:00:00,58.95,59.0,58.81,58.89,48245.0,47.7218,47.7623,47.6085,47.6733,48245.0
2019-05-06 11:10:00,58.87,58.98,58.87,58.92,26015.0,47.6571,47.7461,47.6571,47.6976,26015.0
2019-05-06 11:20:00,58.92,58.97,58.86,58.88,40992.0,47.6976,47.738,47.649,47.6652,40992.0
2019-05-06 11:30:00,58.89,58.92,58.85,58.91,22728.0,47.6733,47.6976,47.6409,47.6895,22728.0
2019-05-06 11:40:00,58.91,58.93,58.88,58.91,40011.0,47.6895,47.7057,47.6652,47.6895,40011.0
2019-05-06 11:50:00,58.91,58.92,58.85,58.87,20202.0,47.6895,47.6976,47.6409,47.6571,20202.0
2019-05-06 12:00:00,58.87,58.93,58.84,58.89,22317.0,47.6571,47.7057,47.6328,47.6733,22317.0
2019-05-06 12:10:00,58.89,58.9,58.85,58.89,19216.0,47.6733,47.6814,47.6409,47.6733,19216.0
2019-05-06 12:20:00,58.88,58.89,58.84,58.85,21139.0,47.6652,47.6733,47.6328,47.6409,21139.0
2019-05-06 12:30:00,58.86,58.9,58.83,58.85,22613.0,47.649,47.6814,47.6247,47.6409,22613.0
2019-05-06 12:40:00,58.86,58.87,58.83,58.85,14295.0,47.649,47.6571,47.6247,47.6409,14295.0
2019-05-06 12:50:00,58.84,58.94,58.83,58.88,19234.0,47.6328,47.7137,47.6247,47.6652,19234.0
2019-05-06 13:00:00,58.88,58.92,58.87,58.9,10856.0,47.6652,47.6976,47.6571,47.6814,10856.0
2019-05-06 13:10:00,58.9,58.92,58.87,58.89,15208.0,47.6814,47.6976,47.6571,47.6733,15208.0
2019-05-06 13:20:00,58.9,58.95,58.88,58.93,14308.0,47.6814,47.7218,47.6652,47.7057,14308.0
2019-05-06 13:30:00,58.93,58.96,58.86,58.86,17319.0,47.7057,47.7299,47.649,47.649,17319.0
2019-05-06 13:40:00,58.86,58.86,58.77,58.8,18326.0,47.649,47.649,47.5761,47.6004,18326.0
2019-05-06 13:50:00,58.79,58.79,58.72,58.73,16619.0,47.5923,47.5923,47.5357,47.5437,16619.0
2019-05-06 14:00:00,58.74,58.77,58.7,58.73,21351.0,47.5518,47.5761,47.5195,47.5437,21351.0
2019-05-06 14:10:00,58.73,58.74,58.69,58.73,19543.0,47.5437,47.5518,47.5114,47.5437,19543.0
2019-05-06 14:20:00,58.73,58.75,58.7,58.71,28439.0,47.5437,47.5599,47.5195,47.5276,28439.0
2019-05-06 14:30:00,58.72,58.76,58.71,58.75,25769.0,47.5357,47.568,47.5276,47.5599,25769.0
2019-05-06 14:40:00,58.75,58.95,58.74,58.94,51198.0,47.5599,47.7218,47.5518,47.7137,51198.0
2019-05-06 14:50:00,58.94,58.94,58.82,58.84,28318.0,47.7137,47.7137,47.6166,47.6328,28318.0
2019-05-06 15:00:00,58.85,58.88,58.78,58.82,33898.0,47.6409,47.6652,47.5842,47.6166,33898.0
2019-05-06 15:10:00,58.83,58.87,58.8,58.86,27909.0,47.6247,47.6571,47.6004,47.649,27909.0
2019-05-06 15:20:00,58.87,58.91,58.86,58.9,28887.0,47.6571,47.6895,47.649,47.6814,28887.0
2019-05-06 15:30:00,58.89,59.02,58.89,58.98,61253.0,47.6733,47.7785,47.6733,47.7461,61253.0
2019-05-06 15:40:00,58.98,58.99,58.9,58.93,62850.0,47.7461,47.7542,47.6814,47.7057,62850.0
2019-05-06 15:50:00,58.93,58.97,58.88,58.94,201534.0,47.7057,47.738,47.6652,47.7137,201534.0
2019-05-07 09:30:00,58.91,58.94,58.68,58.85,40794.0,47.6895,47.7137,47.5033,47.6409,40794.0
2019-05-07 09:40:00,58.88,58.97,58.77,58.8,43201.0,47.6652,47.738,47.5761,47.6004,43201.0
2019-05-07 09:50:00,58.76,58.78,58.69,58.71,24857.0,47.568,47.5842,47.5114,47.5276,24857.0
2019-05-07 10:00:00,58.71,58.76,58.68,58.72,49139.0,47.5276,47.568,47.5033,47.5357,49139.0
2019-05-07 10:10:00,58.72,58.77,58.66,58.7,18925.0,47.5357,47.5761,47.4871,47.5195,18925.0
2019-05-07 10:20:00,58.71,58.82,58.69,58.82,19107.0,47.5276,47.6166,47.5114,47.6166,19107.0
2019-05-07 10:30:00,58.83,58.83,58.71,58.72,21641.0,47.6247,47.6247,47.5276,47.5357,21641.0
2019-05-07 10:40:00,58.72,58.77,58.63,58.76,23005.0,47.5357,47.5761,47.4628,47.568,23005.0
2019-05-07 10:50:00,58.77,58.85,58.74,58.77,25568.0,47.5761,47.6409,47.5518,47.5761,25568.0
2019-05-07 11:00:00,58.78,58.87,58.74,58.79,29822.0,47.5842,47.6571,47.5518,47.5923,29822.0
2019-05-07 11:10:00,58.81,58.91,58.8,58.83,18115.0,47.6085,47.6895,47.6004,47.6247,18115.0
2019-05-07 11:20:00,58.83,58.83,58.71,58.76,38571.0,47.6247,47.6247,47.5276,47.568,38571.0
2019-05-07 11:30:00,58.75,58.81,58.74,58.76,19470.0,47.5599,47.6085,47.5518,47.568,19470.0
2019-05-07 11:40:00,58.77,58.79,58.72,58.74,57262.0,47.5761,47.5923,47.5357,47.5518,57262.0
2019-05-07 11:50:00,58.75,58.79,58.72,58.77,19648.0,47.5599,47.5923,47.5357,47.5761,19648.0
2019-05-07 12:00:00,58.76,58.86,58.72,58.79,26454.0,47.568,47.649,47.5357,47.5923,26454.0
2019-05-07 12:10:00,58.79,58.81,58.75,58.78,23622.0,47.5923,47.6085,47.5599,47.5842,23622.0
2019-05-07 12:20:00,58.78,58.89,58.78,58.86,14403.0,47.5842,47.6733,47.5842,47.649,14403.0
2019-05-07 12:30:00,58.87,58.98,58.84,58.97,25772.0,47.6571,47.7461,47.6328,47.738,25772.0
2019-05-07 12:40:00,58.98,59.06,58.92,59.04,24997.0,47.7461,47.8109,47.6976,47.7947,24997.0
2019-05-07 12:50:00,59.04,59.07,58.99,59.0,23106.0,47.7947,47.819,47.7542,47.7623,23106.0
2019-05-07 13:00:00,59.0,59.01,58.92,58.92,41391.0,47.7623,47.7704,47.6976,47.6976,41391.0
2019-05-07 13:10:00,58.92,58.92,58.79,58.87,39394.0,47.6976,47.6976,47.5923,47.6571,39394.0
2019-05-07 13:20:00,58.86,58.86,58.8,58.84,25853.0,47.649,47.649,47.6004,47.6328,25853.0
2019-05-07 13:30:00,58.84,58.87,58.82,58.86,37047.0,47.6328,47.6571,47.6166,47.649,37047.0
2019-05-07 13:40:00,58.86,58.95,58.83,58.94,27922.0,47.649,47.7218,47.6247,47.7137,27922.0
2019-05-07 13:50:00,58.93,58.96,58.89,58.95,34723.0,47.7057,47.7299,47.6733,47.7218,34723.0
2019-05-07 14:00:00,58.94,59.02,58.94,58.96,40777.0,47.7137,47.7785,47.7137,47.7299,40777.0
2019-05-07 14:10:00,58.95,59.0,58.94,59.0,35414.0,47.7218,47.7623,47.7137,47.7623,35414.0
2019-05-07 14:20:00,59.0,59.14,58.88,58.9,121095.0,47.7623,47.8757,47.6652,47.6814,121095.0
2019-05-07 14:30:00,58.91,58.93,58.83,58.85,61098.0,47.6895,47.7057,47.6247,47.6409,61098.0
2019-05-07 14:40:00,58.86,58.88,58.82,58.85,35888.0,47.649,47.6652,47.6166,47.6409,35888.0
2019-05-07 14:50:00,58.86,58.94,58.83,58.93,23891.0,47.649,47.7137,47.6247,47.7057,23891.0
2019-05-07 15:00:00,58.92,58.92,58.84,58.86,40451.0,47.6976,47.6976,47.6328,47.649,40451.0
2019-05-07 15:10:00,58.86,58.9,58.81,58.83,41672.0,47.649,47.6814,47.6085,47.6247,41672.0
2019-05-07 15:20:00,58.84,58.88,58.78,58.84,33334.0,47.6328,47.6652,47.5842,47.6328,33334.0
2019-05-07 15:30:00,58.83,58.83,58.64,58.66,52212.0,47.6247,47.6247,47.4709,47.4871,52212.0
2019-05-07 15:40:00,58.66,58.78,58.66,58.77,73486.0,47.4871,47.5842,47.4871,47.5761,73486.0
2019-05-07 15:50:00,58.76,58.93,58.73,58.85,215994.0,47.568,47.7057,47.5437,47.6409,215994.0
2019-05-08 09:30:00,58.79,58.84,58.55,58.58,37665.0,47.5923,47.6328,47.398,47.4223,37665.0
2019-05-08 09:40:00,58.58,58.61,58.34,58.36,31855.0,47.4223,47.4466,47.228,47.2442,31855.0
2019-05-08 09:50:00,58.37,58.49,58.33,58.46,27712.0,47.2523,47.3495,47.2199,47.3252,27712.0
2019-05-08 10:00:00,58.48,58.49,58.29,58.35,40801.0,47.3414,47.3495,47.1876,47.2361,40801.0
2019-05-08 10:10:00,58.36,58.49,58.36,58.42,23216.0,47.2442,47.3495,47.2442,47.2928,23216.0
2019-05-08 10:20:00,58.42,58.43,58.13,58.14,31110.0,47.2928,47.3009,47.058,47.0661,31110.0
2019-05-08 10:30:00,58.13,58.23,58.05,58.07,34191.0,47.058,47.139,46.9933,47.0095,34191.0
2019-05-08 10:40:00,58.05,58.17,58.04,58.14,24598.0,46.9933,47.0904,46.9852,47.0661,24598.0
2019-05-08 10:50:00,58.14,58.19,58.09,58.14,24625.0,47.0661,47.1066,47.0256,47.0661,24625.0
2019-05-08 11:00:00,58.15,58.21,58.01,58.07,66084.0,47.0742,47.1228,46.9609,47.0095,66084.0
2019-05-08 11:10:00,58.06,58.11,57.94,57.98,38332.0,47.0014,47.0418,46.9042,46.9366,38332.0
2019-05-08 11:20:00,57.98,57.98,57.84,57.91,38248.0,46.9366,46.9366,46.8233,46.8799,38248.0
2019-05-08 11:30:00,57.9,57.9,57.81,57.86,39237.0,46.8718,46.8718,46.799,46.8395,39237.0
2019-05-08 11:40:00,57.86,57.96,57.86,57.93,27816.0,46.8395,46.9204,46.8395,46.8961,27816.0
2019-05-08 11:50:00,57.92,57.99,57.87,57.96,22153.0,46.888,46.9447,46.8475,46.9204,22153.0
2019-05-08 12:00:00,57.97,57.97,57.88,57.91,16349.0,46.9285,46.9285,46.8556,46.8799,16349.0
2019-05-08 12:10:00,57.91,58.02,57.91,58.0,13051.0,46.8799,46.969,46.8799,46.9528,13051.0
2019-05-08 12:20:00,58.0,58.02,57.94,58.01,17086.0,46.9528,46.969,46.9042,46.9609,17086.0
2019-05-08 12:30:00,58.0,58.08,57.99,58.07,10024.0,46.9528,47.0176,46.9447,47.0095,10024.0
2019-05-08 12:40:00,58.07,58.15,58.06,58.1,21720.0,47.0095,47.0742,47.0014,47.0337,21720.0
2019-05-08 12:50:00,58.11,58.25,58.11,58.23,13680.0,47.0418,47.1552,47.0418,47.139,13680.0
2019-05-08 13:00:00,58.24,58.24,58.13,58.13,21420.0,47.1471,47.1471,47.058,47.058,21420.0
2019-05-08 13:10:00,58.13,58.16,58.1,58.11,20202.0,47.058,47.0823,47.0337,47.0418,20202.0
2019-05-08 13:20:00,58.1,58.13,58.03,58.05,26962.0,47.0337,47.058,46.9771,46.9933,26962.0
2019-05-08 13:30:00,58.05,58.09,57.99,58.01,42775.0,46.9933,47.0256,46.9447,46.9609,42775.0
2019-05-08 13:40:00,58.02,58.05,57.97,58.0,32111.0,46.969,46.9933,46.9285,46.9528,32111.0
2019-05-08 13:50:00,58.01,58.05,57.99,58.05,20693.0,46.9609,46.9933,46.9447,46.9933,20693.0
2019-05-08 14:00:00,58.05,58.05,57.95,57.97,20458.0,46.9933,46.9933,46.9123,46.9285,20458.0
2019-05-08 14:10:00,57.97,58.04,57.96,57.99,27667.0,46.9285,46.9852,46.9204,46.9447,27667.0
2019-05-08 14:20:00,57.98,58.01,57.95,57.98,23986.0,46.9366,46.9609,46.9123,46.9366,23986.0
2019-05-08 14:30:00,57.99,57.99,57.93,57.95,21518.0,46.9447,46.9447,46.8961,46.9123,21518.0
2019-05-08 14:40:00,57.95,58.01,57.95,57.99,24683.0,46.9123,46.9609,46.9123,46.9447,24683.0
2019-05-08 14:50:00,57.99,58.0,57.96,57.98,25632.0,46.9447,46.9528,46.9204,46.9366,25632.0
2019-05-08 15:00:00,57.98,58.0,57.9,57.93,30503.0,46.9366,46.9528,46.8718,46.8961,30503.0
2019-05-08 15:10:00,57.93,57.96,57.88,57.89,30596.0,46.8961,46.9204,46.8556,46.8637,30596.0
2019-05-08 15:20:00,57.89,58.01,57.89,57.97,41982.0,46.8637,46.9609,46.8637,46.9285,41982.0
2019-05-08 15:30:00,57.98,58.0,57.89,57.91,50782.0,46.9366,46.9528,46.8637,46.8799,50782.0
2019-05-08 15:40:00,57.91,57.91,57.83,57.84,98753.0,46.8799,46.8799,46.8152,46.8233,98753.0
2019-05-08 15:50:00,57.85,57.89,57.75,57.79,219978.0,46.8314,46.8637,46.7504,46.7828,219978.0
2019-05-09 09:30:00,57.86,58.13,57.5,58.08,46882.0,46.8395,47.058,46.548,47.0176,46882.0
2019-05-09 09:40:00,58.1,58.18,57.95,57.95,18391.0,47.0337,47.0985,46.9123,46.9123,18391.0
2019-05-09 09:50:00,57.96,58.22,57.96,58.08,28576.0,46.9204,47.1309,46.9204,47.0176,28576.0
2019-05-09 10:00:00,58.05,58.07,57.85,57.91,30552.0,46.9933,47.0095,46.8314,46.8799,30552.0
2019-05-09 10:10:00,57.92,58.08,57.92,58.08,24547.0,46.888,47.0176,46.888,47.0176,24547.0
2019-05-09 10:20:00,58.1,58.23,58.04,58.17,43830.0,47.0337,47.139,46.9852,47.0904,43830.0
2019-05-09 10:30:00,58.18,58.2,58.08,58.1,28292.0,47.0985,47.1147,47.0176,47.0337,28292.0
2019-05-09 10:40:00,58.12,58.16,57.97,57.97,37129.0,47.0499,47.0823,46.9285,46.9285,37129.0
2019-05-09 10:50:00,57.96,58.01,57.87,57.9,14839.0,46.9204,46.9609,46.8475,46.8718,14839.0
2019-05-09 11:00:00,57.91,57.91,57.72,57.77,26904.0,46.8799,46.8799,46.7261,46.7666,26904.0
2019-05-09 11:10:00,57.78,57.8,57.67,57.78,16716.0,46.7747,46.7909,46.6856,46.7747,16716.0
2019-05-09 11:20:00,57.77,57.8,57.7,57.8,14505.0,46.7666,46.7909,46.7099,46.7909,14505.0
2019-05-09 11:30:00,57.8,57.83,57.64,57.65,17668.0,46.7909,46.8152,46.6614,46.6695,17668.0
2019-05-09 11:40:00,57.66,57.71,57.64,57.64,38222.0,46.6775,46.718,46.6614,46.6614,38222.0
2019-05-09 11:50:00,57.66,57.74,57.66,57.71,11298.0,46.6775,46.7423,46.6775,46.718,11298.0
2019-05-09 12:00:00,57.7,57.76,57.6,57.76,81759.0,46.7099,46.7585,46.629,46.7585,81759.0
2019-05-09 12:10:00,57.79,57.87,57.76,57.84,17002.0,46.7828,46.8475,46.7585,46.8233,17002.0
2019-05-09 12:20:00,57.83,57.91,57.78,57.81,45840.0,46.8152,46.8799,46.7747,46.799,45840.0
2019-05-09 12:30:00,57.82,58.02,57.82,57.93,29324.0,46.8071,46.969,46.8071,46.8961,29324.0
2019-05-09 12:40:00,57.94,58.01,57.92,58.01,14396.0,46.9042,46.9609,46.888,46.9609,14396.0
2019-05-09 12:50:00,58.02,58.18,58.02,58.14,19189.0,46.969,47.0985,46.969,47.0661,19189.0
2019-05-09 13:00:00,58.15,58.18,58.11,58.12,13698.0,47.0742,47.0985,47.0418,47.0499,13698.0
2019-05-09 13:10:00,58.13,58.23,58.13,58.16,21481.0,47.058,47.139,47.058,47.0823,21481.0
2019-05-09 13:20:00,58.17,58.22,58.17,58.18,18743.0,47.0904,47.1309,47.0904,47.0985,18743.0
2019-05-09 13:30:00,58.17,58.25,58.17,58.25,27037.0,47.0904,47.1552,47.0904,47.1552,27037.0
2019-05-09 13:40:00,58.25,58.31,58.22,58.3,15207.0,47.1552,47.2037,47.1309,47.1956,15207.0
2019-05-09 13:50:00,58.3,58.31,58.22,58.28,22650.0,47.1956,47.2037,47.1309,47.1795,22650.0
2019-05-09 14:00:00,58.29,58.33,58.25,58.28,18177.0,47.1876,47.2199,47.1552,47.1795,18177.0
2019-05-09 14:10:00,58.27,58.31,58.24,58.3,13874.0,47.1714,47.2037,47.1471,47.1956,13874.0
2019-05-09 14:20:00,58.3,58.34,58.27,58.32,14737.0,47.1956,47.228,47.1714,47.2118,14737.0
2019-05-09 14:30:00,58.33,58.37,58.28,58.29,14519.0,47.2199,47.2523,47.1795,47.1876,14519.0
2019-05-09 14:40:00,58.28,58.33,58.23,58.27,19732.0,47.1795,47.2199,47.139,47.1714,19732.0
2019-05-09 14:50:00,58.27,58.29,58.25,58.25,23384.0,47.1714,47.1876,47.1552,47.1552,23384.0
2019-05-09 15:00:00,58.25,58.29,58.14,58.16,41058.0,47.1552,47.1876,47.0661,47.0823,41058.0
2019-05-09 15:10:00,58.16,58.22,58.15,58.21,33818.0,47.0823,47.1309,47.0742,47.1228,33818.0
2019-05-09 15:20:00,58.21,58.32,58.2,58.31,30495.0,47.1228,47.2118,47.1147,47.2037,30495.0
2019-05-09 15:30:00,58.31,58.34,58.28,58.33,43891.0,47.2037,47.228,47.1795,47.2199,43891.0
2019-05-09 15:40:00,58.32,58.33,58.21,58.22,90340.0,47.2118,47.2199,47.1228,47.1309,90340.0
2019-05-09 15:50:00,58.22,58.32,58.21,58.29,186418.0,47.1309,47.2118,47.1228,47.1876,186418.0
2019-05-10 09:30:00,58.07,58.21,58.02,58.16,31730.0,47.0095,47.1228,46.969,47.0823,31730.0
2019-05-10 09:40:00,58.16,58.3,58.12,58.18,21562.0,47.0823,47.1956,47.0499,47.0985,21562.0
2019-05-10 09:50:00,58.19,58.31,58.19,58.3,22149.0,47.1066,47.2037,47.1066,47.1956,22149.0
2019-05-10 10:00:00,58.28,58.37,58.22,58.35,14116.0,47.1795,47.2523,47.1309,47.2361,14116.0
2019-05-10 10:10:00,58.35,58.4,58.26,58.39,21642.0,47.2361,47.2766,47.1633,47.2685,21642.0
2019-05-10 10:20:00,58.4,58.42,58.32,58.35,11911.0,47.2766,47.2928,47.2118,47.2361,11911.0
2019-05-10 10:30:00,58.34,58.52,58.33,58.52,18550.0,47.228,47.3737,47.2199,47.3737,18550.0
2019-05-10 10:40:00,58.47,58.48,58.24,58.27,15250.0,47.3333,47.3414,47.1471,47.1714,15250.0
2019-05-10 10:50:00,58.27,58.34,58.25,58.33,11219.0,47.1714,47.228,47.1552,47.2199,11219.0
2019-05-10 11:00:00,58.34,58.41,58.28,58.41,13120.0,47.228,47.2847,47.1795,47.2847,13120.0
2019-05-10 11:10:00,58.44,58.47,58.31,58.32,18736.0,47.309,47.3333,47.2037,47.2118,18736.0
2019-05-10 11:20:00,58.31,58.36,58.28,58.32,53505.0,47.2037,47.2442,47.1795,47.2118,53505.0
2019-05-10 11:30:00,58.31,58.36,58.27,58.35,13032.0,47.2037,47.2442,47.1714,47.2361,13032.0
2019-05-10 11:40:00,58.33,58.42,58.31,58.39,10502.0,47.2199,47.2928,47.2037,47.2685,10502.0
2019-05-10 11:50:00,58.39,58.52,58.33,58.5,12534.0,47.2685,47.3737,47.2199,47.3576,12534.0
2019-05-10 12:00:00,58.51,58.52,58.44,58.5,7786.0,47.3656,47.3737,47.309,47.3576,7786.0
2019-05-10 12:10:00,58.5,58.58,58.47,58.56,7713.0,47.3576,47.4223,47.3333,47.4061,7713.0
2019-05-10 12:20:00,58.57,58.73,58.57,58.67,7280.0,47.4142,47.5437,47.4142,47.4952,7280.0
2019-05-10 12:30:00,58.66,58.72,58.58,58.58,6197.0,47.4871,47.5357,47.4223,47.4223,6197.0
2019-05-10 12:40:00,58.59,58.71,58.57,58.71,5084.0,47.4304,47.5276,47.4142,47.5276,5084.0
2019-05-10 12:50:00,58.68,58.69,58.65,58.66,4478.0,47.5033,47.5114,47.479,47.4871,4478.0
2019-05-10 13:00:00,58.66,58.73,58.66,58.69,5975.0,47.4871,47.5437,47.4871,47.5114,5975.0
2019-05-10 13:10:00,58.69,58.81,58.66,58.81,10573.0,47.5114,47.6085,47.4871,47.6085,10573.0
2019-05-10 13:20:00,58.81,58.85,58.73,58.79,9534.0,47.6085,47.6409,47.5437,47.5923,9534.0
2019-05-10 13:30:00,58.8,58.81,58.76,58.77,6740.0,47.6004,47.6085,47.568,47.5761,6740.0
2019-05-10 13:40:00,58.77,58.9,58.74,58.89,10787.0,47.5761,47.6814,47.5518,47.6733,10787.0
2019-05-10 13:50:00,58.9,58.93,58.85,58.9,11408.0,47.6814,47.7057,47.6409,47.6814,11408.0
2019-05-10 14:00:00,58.91,59.09,58.9,59.05,28107.0,47.6895,47.8352,47.6814,47.8028,28107.0
2019-05-10 14:10:00,59.04,59.06,58.95,59.02,15040.0,47.7947,47.8109,47.7218,47.7785,15040.0
2019-05-10 14:20:00,59.02,59.04,59.0,59.0,11595.0,47.7785,47.7947,47.7623,47.7623,11595.0
2019-05-10 14:30:00,59.0,59.0,58.93,58.99,7416.0,47.7623,47.7623,47.7057,47.7542,7416.0
2019-05-10 14:40:00,59.0,59.02,58.99,59.0,6500.0,47.7623,47.7785,47.7542,47.7623,6500.0
2019-05-10 14:50:00,59.0,59.06,58.98,58.99,12706.0,47.7623,47.8109,47.7461,47.7542,12706.0
2019-05-10 15:00:00,59.01,59.16,59.01,59.15,11285.0,47.7704,47.8918,47.7704,47.8837,11285.0
2019-05-10 15:10:00,59.14,59.28,59.1,59.26,25579.0,47.8757,47.989,47.8433,47.9728,25579.0
2019-05-10 15:20:00,59.25,59.33,59.19,59.27,21180.0,47.9647,48.0295,47.9161,47.9809,21180.0
2019-05-10 15:30:00,59.26,59.26,59.12,59.14,36937.0,47.9728,47.9728,47.8595,47.8757,36937.0
2019-05-10 15:40:00,59.14,59.19,59.07,59.09,45708.0,47.8757,47.9161,47.819,47.8352,45708.0
2019-05-10 15:50:00,59.09,59.35,59.09,59.32,199968.0,47.8352,48.0457,47.8352,48.0214,199968.0
2019-05-13 09:30:00,59.26,59.63,59.2,59.49,47637.0,47.9728,48.2723,47.9242,48.159,47637.0
2019-05-13 09:40:00,59.53,59.59,59.31,59.4,20472.0,48.1914,48.2399,48.0133,48.0861,20472.0
2019-05-13 09:50:00,59.41,59.62,59.4,59.45,21666.0,48.0942,48.2642,48.0861,48.1266,21666.0
2019-05-13 10:00:00,59.44,59.6,59.31,59.59,67371.0,48.1185,48.248,48.0133,48.2399,67371.0
2019-05-13 10:10:00,59.57,59.57,59.37,59.47,17935.0,48.2238,48.2238,48.0618,48.1428,17935.0
2019-05-13 10:20:00,59.48,59.48,59.39,59.47,19296.0,48.1509,48.1509,48.078,48.1428,19296.0
2019-05-13 10:30:00,59.46,59.51,59.41,59.49,12787.0,48.1347,48.1752,48.0942,48.159,12787.0
2019-05-13 10:40:00,59.5,59.56,59.48,59.48,15651.0,48.1671,48.2157,48.1509,48.1509,15651.0
2019-05-13 10:50:00,59.45,59.48,59.36,59.43,20717.0,48.1266,48.1509,48.0537,48.1104,20717.0
2019-05-13 11:00:00,59.42,59.52,59.41,59.47,17615.0,48.1023,48.1833,48.0942,48.1428,17615.0
2019-05-13 11:10:00,59.48,59.59,59.47,59.55,13673.0,48.1509,48.2399,48.1428,48.2076,13673.0
2019-05-13 11:20:00,59.55,59.63,59.54,59.61,13403.0,48.2076,48.2723,48.1995,48.2561,13403.0
2019-05-13 11:30:00,59.63,59.64,59.57,59.61,10990.0,48.2723,48.2804,48.2238,48.2561,10990.0
2019-05-13 11:40:00,59.6,59.7,59.59,59.69,10897.0,48.248,48.329,48.2399,48.3209,10897.0
2019-05-13 11:50:00,59.7,59.81,59.69,59.74,14088.0,48.329,48.418,48.3209,48.3614,14088.0
2019-05-13 12:00:00,59.72,59.76,59.7,59.76,12454.0,48.3452,48.3776,48.329,48.3776,12454.0
2019-05-13 12:10:00,59.75,59.8,59.75,59.78,7151.0,48.3695,48.4099,48.3695,48.3938,7151.0
2019-05-13 12:20:00,59.78,59.8,59.73,59.74,12072.0,48.3938,48.4099,48.3533,48.3614,12072.0
2019-05-13 12:30:00,59.75,59.76,59.68,59.7,13693.0,48.3695,48.3776,48.3128,48.329,13693.0
2019-05-13 12:40:00,59.71,59.77,59.69,59.76,19920.0,48.3371,48.3857,48.3209,48.3776,19920.0
2019-05-13 12:50:00,59.77,59.78,59.61,59.62,18961.0,48.3857,48.3938,48.2561,48.2642,18961.0
2019-05-13 13:00:00,59.61,59.66,59.6,59.66,11563.0,48.2561,48.2966,48.248,48.2966,11563.0
2019-05-13 13:10:00,59.66,59.7,59.61,59.61,16527.0,48.2966,48.329,48.2561,48.2561,16527.0
2019-05-13 13:20:00,59.6,59.65,59.59,59.61,11366.0,48.248,48.2885,48.2399,48.2561,11366.0
2019-05-13 13:30:00,59.61,59.66,59.6,59.64,19158.0,48.2561,48.2966,48.248,48.2804,19158.0
2019-05-13 13:40:00,59.64,59.69,59.64,59.66,14495.0,48.2804,48.3209,48.2804,48.2966,14495.0
2019-05-13 13:50:00,59.67,59.68,59.62,59.68,24675.0,48.3047,48.3128,48.2642,48.3128,24675.0
2019-05-13 14:00:00,59.68,59.72,59.65,59.71,31144.0,48.3128,48.3452,48.2885,48.3371,31144.0
2019-05-13 14:10:00,59.7,59.71,59.61,59.67,25935.0,48.329,48.3371,48.2561,48.3047,25935.0
2019-05-13 14:20:00,59.67,59.83,59.67,59.74,28278.0,48.3047,48.4342,48.3047,48.3614,28278.0
2019-05-13 14:30:00,59.74,59.8,59.71,59.77,18311.0,48.3614,48.4099,48.3371,48.3857,18311.0
2019-05-13 14:40:00,59.76,59.83,59.68,59.82,22381.0,48.3776,48.4342,48.3128,48.4261,22381.0
2019-05-13 14:50:00,59.83,59.88,59.83,59.83,16652.0,48.4342,48.4747,48.4342,48.4342,16652.0
2019-05-13 15:00:00,59.83,59.88,59.78,59.79,26803.0,48.4342,48.4747,48.3938,48.4018,26803.0
2019-05-13 15:10:00,59.8,59.85,59.73,59.75,26331.0,48.4099,48.4504,48.3533,48.3695,26331.0
2019-05-13 15:20:00,59.75,59.82,59.73,59.75,41330.0,48.3695,48.4261,48.3533,48.3695,41330.0
2019-05-13 15:30:00,59.74,59.8,59.68,59.73,46155.0,48.3614,48.4099,48.3128,48.3533,46155.0
2019-05-13 15:40:00,59.73,59.87,59.73,59.83,64594.0,48.3533,48.4666,48.3533,48.4342,64594.0
2019-05-13 15:50:00,59.84,60.07,59.79,59.97,202435.0,48.4423,48.6285,48.4018,48.5476,202435.0
2019-05-14 09:30:00,59.97,59.97,59.5,59.82,41179.0,48.5476,48.5476,48.1671,48.4261,41179.0
2019-05-14 09:40:00,59.82,59.97,59.8,59.91,44694.0,48.4261,48.5476,48.4099,48.499,44694.0
2019-05-14 09:50:00,59.9,60.03,59.89,59.94,15208.0,48.4909,48.5961,48.4828,48.5233,15208.0
2019-05-14 10:00:00,59.92,59.92,59.7,59.74,17245.0,48.5071,48.5071,48.329,48.3614,17245.0
2019-05-14 10:10:00,59.74,59.86,59.74,59.77,12111.0,48.3614,48.4585,48.3614,48.3857,12111.0
2019-05-14 10:20:00,59.76,59.87,59.72,59.84,19508.0,48.3776,48.4666,48.3452,48.4423,19508.0
2019-05-14 10:30:00,59.88,59.9,59.74,59.74,17466.0,48.4747,48.4909,48.3614,48.3614,17466.0
2019-05-14 10:40:00,59.72,59.75,59.64,59.64,17691.0,48.3452,48.3695,48.2804,48.2804,17691.0
2019-05-14 10:50:00,59.65,59.86,59.65,59.84,22219.0,48.2885,48.4585,48.2885,48.4423,22219.0
2019-05-14 11:00:00,59.84,59.91,59.74,59.79,21289.0,48.4423,48.499,48.3614,48.4018,21289.0
2019-05-14 11:10:00,59.79,59.8,59.69,59.69,16517.0,48.4018,48.4099,48.3209,48.3209,16517.0
2019-05-14 11:20:00,59.67,59.75,59.67,59.73,26741.0,48.3047,48.3695,48.3047,48.3533,26741.0
2019-05-14 11:30:00,59.74,59.75,59.64,59.74,27177.0,48.3614,48.3695,48.2804,48.3614,27177.0
2019-05-14 11:40:00,59.74,59.82,59.72,59.82,26016.0,48.3614,48.4261,48.3452,48.4261,26016.0
2019-05-14 11:50:00,59.82,59.88,59.78,59.8,21316.0,48.4261,48.4747,48.3938,48.4099,21316.0
2019-05-14 12:00:00,59.79,59.81,59.67,59.69,15016.0,48.4018,48.418,48.3047,48.3209,15016.0
2019-05-14 12:10:00,59.68,59.77,59.68,59.71,19358.0,48.3128,48.3857,48.3128,48.3371,19358.0
2019-05-14 12:20:00,59.71,59.72,59.63,59.68,11485.0,48.3371,48.3452,48.2723,48.3128,11485.0
2019-05-14 12:30:00,59.68,59.68,59.61,59.62,17273.0,48.3128,48.3128,48.2561,48.2642,17273.0
2019-05-14 12:40:00,59.62,59.64,59.59,59.59,17354.0,48.2642,48.2804,48.2399,48.2399,17354.0
2019-05-14 12:50:00,59.59,59.59,59.54,59.56,13529.0,48.2399,48.2399,48.1995,48.2157,13529.0
2019-05-14 13:00:00,59.55,59.56,59.5,59.51,18446.0,48.2076,48.2157,48.1671,48.1752,18446.0
2019-05-14 13:10:00,59.51,59.57,59.51,59.54,15252.0,48.1752,48.2238,48.1752,48.1995,15252.0
2019-05-14 13:20:00,59.55,59.57,59.52,59.53,20059.0,48.2076,48.2238,48.1833,48.1914,20059.0
2019-05-14 13:30:00,59.53,59.55,59.5,59.5,20148.0,48.1914,48.2076,48.1671,48.1671,20148.0
2019-05-14 13:40:00,59.5,59.52,59.47,59.51,26955.0,48.1671,48.1833,48.1428,48.1752,26955.0
2019-05-14 13:50:00,59.51,59.54,59.48,59.48,19574.0,48.1752,48.1995,48.1509,48.1509,19574.0
2019-05-14 14:00:00,59.48,59.51,59.36,59.36,24351.0,48.1509,48.1752,48.0537,48.0537,24351.0
2019-05-14 14:10:00,59.37,59.37,59.26,59.32,71422.0,48.0618,48.0618,47.9728,48.0214,71422.0
2019-05-14 14:20:00,59.32,59.4,59.31,59.32,55163.0,48.0214,48.0861,48.0133,48.0214,55163.0
2019-05-14 14:30:00,59.32,59.33,59.24,59.27,44999.0,48.0214,48.0295,47.9566,47.9809,44999.0
2019-05-14 14:40:00,59.27,59.33,59.26,59.3,28820.0,47.9809,48.0295,47.9728,48.0052,28820.0
2019-05-14 14:50:00,59.3,59.32,59.24,59.29,33372.0,48.0052,48.0214,47.9566,47.9971,33372.0
2019-05-14 15:00:00,59.29,59.35,59.25,59.32,26905.0,47.9971,48.0457,47.9647,48.0214,26905.0
2019-05-14 15:10:00,59.31,59.31,59.23,59.27,27875.0,48.0133,48.0133,47.9485,47.9809,27875.0
2019-05-14 15:20:00,59.26,59.26,59.14,59.16,50910.0,47.9728,47.9728,47.8757,47.8918,50910.0
2019-05-14 15:30:00,59.15,59.16,58.99,59.02,84362.0,47.8837,47.8918,47.7542,47.7785,84362.0
2019-05-14 15:40:00,59.02,59.19,59.01,59.14,119091.0,47.7785,47.9161,47.7704,47.8757,119091.0
2019-05-14 15:50:00,59.13,59.21,59.01,59.13,380186.0,47.8676,47.9323,47.7704,47.8676,380186.0
2019-05-15 09:30:00,59.25,59.33,59.15,59.26,35093.0,47.9647,48.0295,47.8837,47.9728,35093.0
2019-05-15 09:40:00,59.26,59.3,59.13,59.15,12326.0,47.9728,48.0052,47.8676,47.8837,12326.0
2019-05-15 09:50:00,59.18,59.23,58.98,58.98,34509.0,47.908,47.9485,47.7461,47.7461,34509.0
2019-05-15 10:00:00,59.02,59.14,58.95,59.14,32317.0,47.7785,47.8757,47.7218,47.8757,32317.0
2019-05-15 10:10:00,59.15,59.48,59.12,59.35,39922.0,47.8837,48.1509,47.8595,48.0457,39922.0
2019-05-15 10:20:00,59.36,59.43,59.32,59.37,19047.0,48.0537,48.1104,48.0214,48.0618,19047.0
2019-05-15 10:30:00,59.4,59.46,59.36,59.42,23043.0,48.0861,48.1347,48.0537,48.1023,23043.0
2019-05-15 10:40:00,59.41,59.45,59.33,59.39,24404.0,48.0942,48.1266,48.0295,48.078,24404.0
2019-05-15 10:50:00,59.4,59.48,59.37,59.41,42638.0,48.0861,48.1509,48.0618,48.0942,42638.0
2019-05-15 11:00:00,59.41,59.54,59.39,59.48,31312.0,48.0942,48.1995,48.078,48.1509,31312.0
2019-05-15 11:10:00,59.47,59.5,59.42,59.46,23279.0,48.1428,48.1671,48.1023,48.1347,23279.0
2019-05-15 11:20:00,59.47,59.49,59.38,59.41,36812.0,48.1428,48.159,48.0699,48.0942,36812.0
2019-05-15 11:30:00,59.41,59.53,59.4,59.52,30007.0,48.0942,48.1914,48.0861,48.1833,30007.0
2019-05-15 11:40:00,59.52,59.59,59.49,59.55,30043.0,48.1833,48.2399,48.159,48.2076,30043.0
2019-05-15 11:50:00,59.54,59.66,59.53,59.58,18856.0,48.1995,48.2966,48.1914,48.2318,18856.0
2019-05-15 12:00:00,59.6,59.61,59.54,59.6,15516.0,48.248,48.2561,48.1995,48.248,15516.0
2019-05-15 12:10:00,59.6,59.62,59.57,59.57,23525.0,48.248,48.2642,48.2238,48.2238,23525.0
2019-05-15 12:20:00,59.58,59.62,59.57,59.62,18333.0,48.2318,48.2642,48.2238,48.2642,18333.0
2019-05-15 12:30:00,59.62,59.68,59.59,59.68,24119.0,48.2642,48.3128,48.2399,48.3128,24119.0
2019-05-15 12:40:00,59.67,59.72,59.62,59.69,17986.0,48.3047,48.3452,48.2642,48.3209,17986.0
2019-05-15 12:50:00,59.7,59.7,59.62,59.67,22602.0,48.329,48.329,48.2642,48.3047,22602.0
2019-05-15 13:00:00,59.67,59.68,59.51,59.54,34604.0,48.3047,48.3128,48.1752,48.1995,34604.0
2019-05-15 13:10:00,59.54,59.57,59.5,59.52,17927.0,48.1995,48.2238,48.1671,48.1833,17927.0
2019-05-15 13:20:00,59.52,59.53,59.47,59.5,14740.0,48.1833,48.1914,48.1428,48.1671,14740.0
2019-05-15 13:30:00,59.49,59.51,59.46,59.5,17130.0,48.159,48.1752,48.1347,48.1671,17130.0
2019-05-15 13:40:00,59.49,59.51,59.46,59.49,19803.0,48.159,48.1752,48.1347,48.159,19803.0
2019-05-15 13:50:00,59.5,59.52,59.45,59.5,19236.0,48.1671,48.1833,48.1266,48.1671,19236.0
2019-05-15 14:00:00,59.49,59.55,59.49,59.49,18646.0,48.159,48.2076,48.159,48.159,18646.0
2019-05-15 14:10:00,59.5,59.54,59.49,59.54,13864.0,48.1671,48.1995,48.159,48.1995,13864.0
2019-05-15 14:20:00,59.54,59.54,59.46,59.49,22691.0,48.1995,48.1995,48.1347,48.159,22691.0
2019-05-15 14:30:00,59.49,59.57,59.47,59.57,19898.0,48.159,48.2238,48.1428,48.2238,19898.0
2019-05-15 14:40:00,59.58,59.65,59.58,59.62,18920.0,48.2318,48.2885,48.2318,48.2642,18920.0
2019-05-15 14:50:00,59.62,59.63,59.57,59.6,19261.0,48.2642,48.2723,48.2238,48.248,19261.0
2019-05-15 15:00:00,59.58,59.59,59.52,59.52,20470.0,48.2318,48.2399,48.1833,48.1833,20470.0
2019-05-15 15:10:00,59.53,59.58,59.53,59.58,28422.0,48.1914,48.2318,48.1914,48.2318,28422.0
2019-05-15 15:20:00,59.58,59.59,59.54,59.55,40037.0,48.2318,48.2399,48.1995,48.2076,40037.0
2019-05-15 15:30:00,59.55,59.58,59.47,59.5,42191.0,48.2076,48.2318,48.1428,48.1671,42191.0
2019-05-15 15:40:00,59.49,59.5,59.4,59.42,43271.0,48.159,48.1671,48.0861,48.1023,43271.0
2019-05-15 15:50:00,59.41,59.42,59.3,59.36,177397.0,48.0942,48.1023,48.0052,48.0537,177397.0
2019-05-16 09:30:00,59.31,59.72,59.17,59.68,45198.0,48.0133,48.3452,47.8999,48.3128,45198.0
2019-05-16 09:40:00,59.7,59.93,59.65,59.93,33014.0,48.329,48.5152,48.2885,48.5152,33014.0
2019-05-16 09:50:00,59.92,60.06,59.92,60.0,30188.0,48.5071,48.6204,48.5071,48.5718,30188.0
2019-05-16 10:00:00,60.0,60.12,59.99,60.08,17867.0,48.5718,48.669,48.5638,48.6366,17867.0
2019-05-16 10:10:00,60.1,60.32,60.1,60.16,76285.0,48.6528,48.8309,48.6528,48.7014,76285.0
2019-05-16 10:20:00,60.16,60.26,60.16,60.23,17247.0,48.7014,48.7823,48.7014,48.758,17247.0
2019-05-16 10:30:00,60.21,60.29,60.13,60.28,16618.0,48.7419,48.8066,48.6771,48.7985,16618.0
2019-05-16 10:40:00,60.27,60.28,60.05,60.13,23613.0,48.7904,48.7985,48.6123,48.6771,23613.0
2019-05-16 10:50:00,60.14,60.2,60.11,60.2,12762.0,48.6852,48.7338,48.6609,48.7338,12762.0
2019-05-16 11:00:00,60.19,60.23,60.13,60.15,18982.0,48.7257,48.758,48.6771,48.6933,18982.0
2019-05-16 11:10:00,60.15,60.2,60.1,60.15,15480.0,48.6933,48.7338,48.6528,48.6933,15480.0
2019-05-16 11:20:00,60.15,60.25,60.1,60.12,25956.0,48.6933,48.7742,48.6528,48.669,25956.0
2019-05-16 11:30:00,60.12,60.13,60.07,60.1,24038.0,48.669,48.6771,48.6285,48.6528,24038.0
2019-05-16 11:40:00,60.11,60.15,60.09,60.11,16726.0,48.6609,48.6933,48.6447,48.6609,16726.0
2019-05-16 11:50:00,60.11,60.14,60.08,60.08,18543.0,48.6609,48.6852,48.6366,48.6366,18543.0
2019-05-16 12:00:00,60.09,60.19,60.07,60.19,21437.0,48.6447,48.7257,48.6285,48.7257,21437.0
2019-05-16 12:10:00,60.2,60.22,60.15,60.21,14019.0,48.7338,48.7499,48.6933,48.7419,14019.0
2019-05-16 12:20:00,60.21,60.25,60.18,60.22,17440.0,48.7419,48.7742,48.7176,48.7499,17440.0
2019-05-16 12:30:00,60.21,60.21,60.02,60.07,22263.0,48.7419,48.7419,48.588,48.6285,22263.0
2019-05-16 12:40:00,60.07,60.09,59.95,59.97,12053.0,48.6285,48.6447,48.5314,48.5476,12053.0
2019-05-16 12:50:00,59.96,60.0,59.96,59.96,14223.0,48.5395,48.5718,48.5395,48.5395,14223.0
2019-05-16 13:00:00,59.97,60.03,59.97,60.0,13596.0,48.5476,48.5961,48.5476,48.5718,13596.0
2019-05-16 13:10:00,60.0,60.06,59.99,60.06,12045.0,48.5718,48.6204,48.5638,48.6204,12045.0
2019-05-16 13:20:00,60.07,60.08,59.96,59.98,11276.0,48.6285,48.6366,48.5395,48.5557,11276.0
2019-05-16 13:30:00,59.97,60.0,59.91,59.92,11197.0,48.5476,48.5718,48.499,48.5071,11197.0
2019-05-16 13:40:00,59.91,59.96,59.9,59.96,15415.0,48.499,48.5395,48.4909,48.5395,15415.0
2019-05-16 13:50:00,59.96,59.98,59.93,59.96,11708.0,48.5395,48.5557,48.5152,48.5395,11708.0
2019-05-16 14:00:00,59.96,60.02,59.96,59.99,8429.0,48.5395,48.588,48.5395,48.5638,8429.0
2019-05-16 14:10:00,59.99,60.04,59.95,60.0,10330.0,48.5638,48.6042,48.5314,48.5718,10330.0
2019-05-16 14:20:00,60.0,60.09,60.0,60.07,12079.0,48.5718,48.6447,48.5718,48.6285,12079.0
2019-05-16 14:30:00,60.07,60.12,60.06,60.11,9849.0,48.6285,48.669,48.6204,48.6609,9849.0
2019-05-16 14:40:00,60.1,60.1,60.03,60.05,10214.0,48.6528,48.6528,48.5961,48.6123,10214.0
2019-05-16 14:50:00,60.05,60.06,60.01,60.04,12449.0,48.6123,48.6204,48.5799,48.6042,12449.0
2019-05-16 15:00:00,60.04,60.06,60.0,60.02,69493.0,48.6042,48.6204,48.5718,48.588,69493.0
2019-05-16 15:10:00,60.02,60.11,60.01,60.11,61999.0,48.588,48.6609,48.5799,48.6609,61999.0
2019-05-16 15:20:00,60.1,60.12,60.03,60.07,52473.0,48.6528,48.669,48.5961,48.6285,52473.0
2019-05-16 15:30:00,60.06,60.07,59.88,59.89,39815.0,48.6204,48.6285,48.4747,48.4828,39815.0
2019-05-16 15:40:00,59.89,60.02,59.82,59.98,61754.0,48.4828,48.588,48.4261,48.5557,61754.0
2019-05-16 15:50:00,59.97,60.12,59.9,60.06,182679.0,48.5476,48.669,48.4909,48.6204,182679.0
2019-05-17 09:30:00,59.73,60.03,59.73,59.98,84901.0,48.3533,48.5961,48.3533,48.5557,84901.0
2019-05-17 09:40:00,59.98,60.1,59.95,60.08,20072.0,48.5557,48.6528,48.5314,48.6366,20072.0
2019-05-17 09:50:00,60.09,60.21,60.06,60.08,16510.0,48.6447,48.7419,48.6204,48.6366,16510.0
2019-05-17 10:00:00,60.09,60.15,60.04,60.15,13960.0,48.6447,48.6933,48.6042,48.6933,13960.0
2019-05-17 10:10:00,60.11,60.19,60.08,60.08,8285.0,48.6609,48.7257,48.6366,48.6366,8285.0
2019-05-17 10:20:00,60.09,60.21,60.08,60.11,7485.0,48.6447,48.7419,48.6366,48.6609,7485.0
2019-05-17 10:30:00,60.11,60.16,60.08,60.08,7615.0,48.6609,48.7014,48.6366,48.6366,7615.0
2019-05-17 10:40:00,60.1,60.18,60.08,60.18,11138.0,48.6528,48.7176,48.6366,48.7176,11138.0
2019-05-17 10:50:00,60.19,60.26,60.17,60.22,17079.0,48.7257,48.7823,48.7095,48.7499,17079.0
2019-05-17 11:00:00,60.21,60.29,60.12,60.25,16791.0,48.7419,48.8066,48.669,48.7742,16791.0
2019-05-17 11:10:00,60.25,60.27,60.21,60.22,8876.0,48.7742,48.7904,48.7419,48.7499,8876.0
2019-05-17 11:20:00,60.23,60.3,60.21,60.26,13219.0,48.758,48.8147,48.7419,48.7823,13219.0
2019-05-17 11:30:00,60.27,60.34,60.21,60.21,17692.0,48.7904,48.8471,48.7419,48.7419,17692.0
2019-05-17 11:40:00,60.21,60.25,60.14,60.23,11935.0,48.7419,48.7742,48.6852,48.758,11935.0
2019-05-17 11:50:00,60.22,60.25,60.19,60.23,8931.0,48.7499,48.7742,48.7257,48.758,8931.0
2019-05-17 12:00:00,60.23,60.23,60.13,60.19,7037.0,48.758,48.758,48.6771,48.7257,7037.0
2019-05-17 12:10:00,60.18,60.22,60.15,60.19,8614.0,48.7176,48.7499,48.6933,48.7257,8614.0
2019-05-17 12:20:00,60.19,60.24,60.18,60.22,8970.0,48.7257,48.7661,48.7176,48.7499,8970.0
2019-05-17 12:30:00,60.21,60.23,60.19,60.2,13661.0,48.7419,48.758,48.7257,48.7338,13661.0
2019-05-17 12:40:00,60.21,60.26,60.16,60.18,19115.0,48.7419,48.7823,48.7014,48.7176,19115.0
2019-05-17 12:50:00,60.19,60.22,60.14,60.19,12370.0,48.7257,48.7499,48.6852,48.7257,12370.0
2019-05-17 13:00:00,60.19,60.28,60.18,60.28,35319.0,48.7257,48.7985,48.7176,48.7985,35319.0
2019-05-17 13:10:00,60.28,60.28,60.24,60.26,17250.0,48.7985,48.7985,48.7661,48.7823,17250.0
2019-05-17 13:20:00,60.26,60.27,60.2,60.25,15997.0,48.7823,48.7904,48.7338,48.7742,15997.0
2019-05-17 13:30:00,60.25,60.37,60.22,60.37,55599.0,48.7742,48.8714,48.7499,48.8714,55599.0
2019-05-17 13:40:00,60.37,60.45,60.36,60.41,34175.0,48.8714,48.9361,48.8633,48.9038,34175.0
2019-05-17 13:50:00,60.4,60.43,60.38,60.43,10877.0,48.8957,48.9199,48.8795,48.9199,10877.0
2019-05-17 14:00:00,60.43,60.43,60.38,60.42,16311.0,48.9199,48.9199,48.8795,48.9119,16311.0
2019-05-17 14:10:00,60.42,60.42,60.35,60.39,16583.0,48.9119,48.9119,48.8552,48.8876,16583.0
2019-05-17 14:20:00,60.38,60.42,60.37,60.4,22631.0,48.8795,48.9119,48.8714,48.8957,22631.0
2019-05-17 14:30:00,60.4,60.44,60.37,60.43,13048.0,48.8957,48.928,48.8714,48.9199,13048.0
2019-05-17 14:40:00,60.43,60.52,60.41,60.52,25261.0,48.9199,48.9928,48.9038,48.9928,25261.0
2019-05-17 14:50:00,60.52,60.52,60.49,60.5,22412.0,48.9928,48.9928,48.9685,48.9766,22412.0
2019-05-17 15:00:00,60.5,60.53,60.49,60.5,92448.0,48.9766,49.0009,48.9685,48.9766,92448.0
2019-05-17 15:10:00,60.5,60.58,60.49,60.53,50913.0,48.9766,49.0414,48.9685,49.0009,50913.0
2019-05-17 15:20:00,60.54,60.58,60.49,60.58,21204.0,49.009,49.0414,48.9685,49.0414,21204.0
2019-05-17 15:30:00,60.58,60.58,60.39,60.4,41508.0,49.0414,49.0414,48.8876,48.8957,41508.0
2019-05-17 15:40:00,60.4,60.49,60.35,60.46,77040.0,48.8957,48.9685,48.8552,48.9442,77040.0
2019-05-17 15:50:00,60.46,60.51,60.38,60.43,156560.0,48.9442,48.9847,48.8795,48.9199,156560.0
2019-05-20 09:30:00,60.6,60.83,60.54,60.77,39918.0,49.0576,49.2438,49.009,49.1952,39918.0
2019-05-20 09:40:00,60.75,60.79,60.69,60.69,22137.0,49.179,49.2114,49.1304,49.1304,22137.0
2019-05-20 09:50:00,60.71,60.79,60.68,60.78,21338.0,49.1466,49.2114,49.1223,49.2033,21338.0
2019-05-20 10:00:00,60.76,60.96,60.76,60.94,35531.0,49.1871,49.349,49.1871,49.3328,35531.0
2019-05-20 10:10:00,60.96,61.03,60.87,60.9,39989.0,49.349,49.4057,49.2761,49.3004,39989.0
2019-05-20 10:20:00,60.89,60.96,60.85,60.9,22653.0,49.2923,49.349,49.26,49.3004,22653.0
2019-05-20 10:30:00,60.91,60.93,60.85,60.87,29520.0,49.3085,49.3247,49.26,49.2761,29520.0
2019-05-20 10:40:00,60.87,60.95,60.85,60.89,37031.0,49.2761,49.3409,49.26,49.2923,37031.0
2019-05-20 10:50:00,60.9,60.9,60.8,60.82,14911.0,49.3004,49.3004,49.2195,49.2357,14911.0
2019-05-20 11:00:00,60.83,60.89,60.82,60.87,16501.0,49.2438,49.2923,49.2357,49.2761,16501.0
2019-05-20 11:10:00,60.87,60.89,60.81,60.85,11251.0,49.2761,49.2923,49.2276,49.26,11251.0
2019-05-20 11:20:00,60.85,60.87,60.78,60.8,22394.0,49.26,49.2761,49.2033,49.2195,22394.0
2019-05-20 11:30:00,60.79,60.82,60.69,60.7,21495.0,49.2114,49.2357,49.1304,49.1385,21495.0
2019-05-20 11:40:00,60.68,60.72,60.66,60.72,16271.0,49.1223,49.1547,49.1061,49.1547,16271.0
2019-05-20 11:50:00,60.71,60.71,60.59,60.61,13415.0,49.1466,49.1466,49.0495,49.0657,13415.0
2019-05-20 12:00:00,60.61,60.63,60.56,60.59,30147.0,49.0657,49.0819,49.0252,49.0495,30147.0
2019-05-20 12:10:00,60.59,60.62,60.58,60.59,13553.0,49.0495,49.0738,49.0414,49.0495,13553.0
2019-05-20 12:20:00,60.59,60.61,60.53,60.53,14848.0,49.0495,49.0657,49.0009,49.0009,14848.0
2019-05-20 12:30:00,60.53,60.53,60.37,60.45,29059.0,49.0009,49.0009,48.8714,48.9361,29059.0
2019-05-20 12:40:00,60.46,60.46,60.38,60.39,11383.0,48.9442,48.9442,48.8795,48.8876,11383.0
2019-05-20 12:50:00,60.39,60.44,60.35,60.43,71281.0,48.8876,48.928,48.8552,48.9199,71281.0
2019-05-20 13:00:00,60.43,60.46,60.4,60.42,15440.0,48.9199,48.9442,48.8957,48.9119,15440.0
2019-05-20 13:10:00,60.42,60.51,60.38,60.5,14405.0,48.9119,48.9847,48.8795,48.9766,14405.0
2019-05-20 13:20:00,60.5,60.5,60.41,60.45,31360.0,48.9766,48.9766,48.9038,48.9361,31360.0
2019-05-20 13:30:00,60.45,60.48,60.41,60.47,20909.0,48.9361,48.9604,48.9038,48.9523,20909.0
2019-05-20 13:40:00,60.46,60.5,60.43,60.48,22363.0,48.9442,48.9766,48.9199,48.9604,22363.0
2019-05-20 13:50:00,60.47,60.51,60.44,60.46,11933.0,48.9523,48.9847,48.928,48.9442,11933.0
2019-05-20 14:00:00,60.46,60.53,60.44,60.53,13284.0,48.9442,49.0009,48.928,49.0009,13284.0
2019-05-20 14:10:00,60.52,60.56,60.49,60.52,12829.0,48.9928,49.0252,48.9685,48.9928,12829.0
2019-05-20 14:20:00,60.52,60.54,60.48,60.5,11526.0,48.9928,49.009,48.9604,48.9766,11526.0
2019-05-20 14:30:00,60.5,60.51,60.38,60.4,17032.0,48.9766,48.9847,48.8795,48.8957,17032.0
2019-05-20 14:40:00,60.4,60.45,60.37,60.38,15223.0,48.8957,48.9361,48.8714,48.8795,15223.0
2019-05-20 14:50:00,60.38,60.41,60.34,60.36,11150.0,48.8795,48.9038,48.8471,48.8633,11150.0
2019-05-20 15:00:00,60.36,60.39,60.32,60.33,13795.0,48.8633,48.8876,48.8309,48.839,13795.0
2019-05-20 15:10:00,60.34,60.4,60.3,60.35,17870.0,48.8471,48.8957,48.8147,48.8552,17870.0
2019-05-20 15:20:00,60.35,60.35,60.24,60.33,26743.0,48.8552,48.8552,48.7661,48.839,26743.0
2019-05-20 15:30:00,60.32,60.32,60.2,60.3,55189.0,48.8309,48.8309,48.7338,48.8147,55189.0
2019-05-20 15:40:00,60.3,60.32,60.24,60.28,60488.0,48.8147,48.8309,48.7661,48.7985,60488.0
2019-05-20 15:50:00,60.29,60.42,60.27,60.37,219650.0,48.8066,48.9119,48.7904,48.8714,219650.0
2019-05-21 09:30:00,60.51,60.89,60.36,60.79,69728.0,48.9847,49.2923,48.8633,49.2114,69728.0
2019-05-21 09:40:00,60.77,60.87,60.65,60.79,39388.0,49.1952,49.2761,49.098,49.2114,39388.0
2019-05-21 09:50:00,60.8,60.84,60.63,60.65,20994.0,49.2195,49.2519,49.0819,49.098,20994.0
2019-05-21 10:00:00,60.62,60.78,60.6,60.71,28337.0,49.0738,49.2033,49.0576,49.1466,28337.0
2019-05-21 10:10:00,60.71,60.79,60.69,60.79,16816.0,49.1466,49.2114,49.1304,49.2114,16816.0
2019-05-21 10:20:00,60.79,60.81,60.72,60.8,12682.0,49.2114,49.2276,49.1547,49.2195,12682.0
2019-05-21 10:30:00,60.8,60.87,60.79,60.8,14686.0,49.2195,49.2761,49.2114,49.2195,14686.0
2019-05-21 10:40:00,60.78,60.93,60.78,60.88,13170.0,49.2033,49.3247,49.2033,49.2842,13170.0
2019-05-21 10:50:00,60.88,60.97,60.86,60.93,18016.0,49.2842,49.3571,49.268,49.3247,18016.0
2019-05-21 11:00:00,60.94,60.94,60.85,60.93,20475.0,49.3328,49.3328,49.26,49.3247,20475.0
2019-05-21 11:10:00,60.94,61.0,60.91,60.97,15984.0,49.3328,49.3814,49.3085,49.3571,15984.0
2019-05-21 11:20:00,60.96,60.99,60.93,60.94,14091.0,49.349,49.3733,49.3247,49.3328,14091.0
2019-05-21 11:30:00,60.94,60.96,60.88,60.89,8801.0,49.3328,49.349,49.2842,49.2923,8801.0
2019-05-21 11:40:00,60.89,60.89,60.84,60.84,12260.0,49.2923,49.2923,49.2519,49.2519,12260.0
2019-05-21 11:50:00,60.85,61.12,60.83,61.04,53782.0,49.26,49.4785,49.2438,49.4138,53782.0
2019-05-21 12:00:00,61.05,61.05,60.89,60.93,21850.0,49.4219,49.4219,49.2923,49.3247,21850.0
2019-05-21 12:10:00,60.92,61.0,60.92,60.94,8898.0,49.3166,49.3814,49.3166,49.3328,8898.0
2019-05-21 12:20:00,60.94,61.06,60.94,61.02,13890.0,49.3328,49.43,49.3328,49.3976,13890.0
2019-05-21 12:30:00,61.03,61.03,60.94,60.94,7766.0,49.4057,49.4057,49.3328,49.3328,7766.0
2019-05-21 12:40:00,60.96,60.97,60.93,60.97,9904.0,49.349,49.3571,49.3247,49.3571,9904.0
2019-05-21 12:50:00,60.97,61.0,60.96,60.97,9434.0,49.3571,49.3814,49.349,49.3571,9434.0
2019-05-21 13:00:00,60.96,60.97,60.91,60.92,8128.0,49.349,49.3571,49.3085,49.3166,8128.0
2019-05-21 13:10:00,60.92,60.94,60.89,60.91,13646.0,49.3166,49.3328,49.2923,49.3085,13646.0
2019-05-21 13:20:00,60.9,60.98,60.9,60.94,9375.0,49.3004,49.3652,49.3004,49.3328,9375.0
2019-05-21 13:30:00,60.93,60.95,60.87,60.88,14168.0,49.3247,49.3409,49.2761,49.2842,14168.0
2019-05-21 13:40:00,60.88,60.96,60.87,60.96,13017.0,49.2842,49.349,49.2761,49.349,13017.0
2019-05-21 13:50:00,60.96,60.98,60.92,60.98,12210.0,49.349,49.3652,49.3166,49.3652,12210.0
2019-05-21 14:00:00,60.98,61.0,60.94,60.94,16036.0,49.3652,49.3814,49.3328,49.3328,16036.0
2019-05-21 14:10:00,60.93,60.97,60.92,60.92,15134.0,49.3247,49.3571,49.3166,49.3166,15134.0
2019-05-21 14:20:00,60.92,60.93,60.87,60.93,18192.0,49.3166,49.3247,49.2761,49.3247,18192.0
2019-05-21 14:30:00,60.93,60.93,60.81,60.84,12111.0,49.3247,49.3247,49.2276,49.2519,12111.0
2019-05-21 14:40:00,60.84,60.87,60.8,60.85,18904.0,49.2519,49.2761,49.2195,49.26,18904.0
2019-05-21 14:50:00,60.85,60.89,60.82,60.84,20297.0,49.26,49.2923,49.2357,49.2519,20297.0
2019-05-21 15:00:00,60.84,60.86,60.79,60.81,21489.0,49.2519,49.268,49.2114,49.2276,21489.0
2019-05-21 15:10:00,60.8,60.81,60.75,60.78,21984.0,49.2195,49.2276,49.179,49.2033,21984.0
2019-05-21 15:20:00,60.79,60.79,60.7,60.76,24954.0,49.2114,49.2114,49.1385,49.1871,24954.0
2019-05-21 15:30:00,60.76,60.8,60.74,60.8,26157.0,49.1871,49.2195,49.1709,49.2195,26157.0
2019-05-21 15:40:00,60.8,60.81,60.67,60.72,49632.0,49.2195,49.2276,49.1142,49.1547,49632.0
2019-05-21 15:50:00,60.71,60.73,60.63,60.7,145603.0,49.1466,49.1628,49.0819,49.1385,145603.0
2019-05-22 09:30:00,60.9,60.9,60.64,60.7,25883.0,49.3004,49.3004,49.0899,49.1385,25883.0
2019-05-22 09:40:00,60.72,60.8,60.58,60.64,10612.0,49.1547,49.2195,49.0414,49.0899,10612.0
2019-05-22 09:50:00,60.62,60.73,60.62,60.68,11799.0,49.0738,49.1628,49.0738,49.1223,11799.0
2019-05-22 10:00:00,60.67,60.79,60.67,60.77,19699.0,49.1142,49.2114,49.1142,49.1952,19699.0
2019-05-22 10:10:00,60.78,61.0,60.77,60.83,16639.0,49.2033,49.3814,49.1952,49.2438,16639.0
2019-05-22 10:20:00,60.84,60.9,60.81,60.89,10772.0,49.2519,49.3004,49.2276,49.2923,10772.0
2019-05-22 10:30:00,60.86,60.96,60.86,60.93,8325.0,49.268,49.349,49.268,49.3247,8325.0
2019-05-22 10:40:00,60.92,60.93,60.82,60.82,9177.0,49.3166,49.3247,49.2357,49.2357,9177.0
2019-05-22 10:50:00,60.83,60.91,60.81,60.91,8075.0,49.2438,49.3085,49.2276,49.3085,8075.0
2019-05-22 11:00:00,60.92,60.93,60.87,60.9,10656.0,49.3166,49.3247,49.2761,49.3004,10656.0
2019-05-22 11:10:00,60.89,60.96,60.88,60.89,8921.0,49.2923,49.349,49.2842,49.2923,8921.0
2019-05-22 11:20:00,60.9,60.98,60.89,60.98,8666.0,49.3004,49.3652,49.2923,49.3652,8666.0
2019-05-22 11:30:00,60.98,60.98,60.94,60.95,7157.0,49.3652,49.3652,49.3328,49.3409,7157.0
2019-05-22 11:40:00,60.95,60.99,60.95,60.97,7228.0,49.3409,49.3733,49.3409,49.3571,7228.0
2019-05-22 11:50:00,60.97,61.01,60.95,61.01,8292.0,49.3571,49.3895,49.3409,49.3895,8292.0
2019-05-22 12:00:00,61.0,61.05,60.95,61.02,10430.0,49.3814,49.4219,49.3409,49.3976,10430.0
2019-05-22 12:10:00,61.02,61.04,60.97,61.01,11445.0,49.3976,49.4138,49.3571,49.3895,11445.0
2019-05-22 12:20:00,61.02,61.08,61.01,61.04,8163.0,49.3976,49.4461,49.3895,49.4138,8163.0
2019-05-22 12:30:00,61.05,61.05,61.02,61.04,8201.0,49.4219,49.4219,49.3976,49.4138,8201.0
2019-05-22 12:40:00,61.04,61.05,61.01,61.03,7429.0,49.4138,49.4219,49.3895,49.4057,7429.0
2019-05-22 12:50:00,61.02,61.07,61.02,61.07,7283.0,49.3976,49.438,49.3976,49.438,7283.0
2019-05-22 13:00:00,61.06,61.06,60.99,61.03,10851.0,49.43,49.43,49.3733,49.4057,10851.0
2019-05-22 13:10:00,61.04,61.09,61.03,61.07,7938.0,49.4138,49.4542,49.4057,49.438,7938.0
2019-05-22 13:20:00,61.07,61.13,61.04,61.12,20424.0,49.438,49.4866,49.4138,49.4785,20424.0
2019-05-22 13:30:00,61.12,61.12,61.06,61.09,8025.0,49.4785,49.4785,49.43,49.4542,8025.0
2019-05-22 13:40:00,61.09,61.1,61.05,61.06,20244.0,49.4542,49.4623,49.4219,49.43,20244.0
2019-05-22 13:50:00,61.05,61.1,61.05,61.08,48252.0,49.4219,49.4623,49.4219,49.4461,48252.0
2019-05-22 14:00:00,61.09,61.2,61.08,61.18,16861.0,49.4542,49.5433,49.4461,49.5271,16861.0
2019-05-22 14:10:00,61.18,61.19,61.1,61.12,80401.0,49.5271,49.5352,49.4623,49.4785,80401.0
2019-05-22 14:20:00,61.12,61.17,61.11,61.17,11410.0,49.4785,49.519,49.4704,49.519,11410.0
2019-05-22 14:30:00,61.17,61.18,61.09,61.1,19088.0,49.519,49.5271,49.4542,49.4623,19088.0
2019-05-22 14:40:00,61.1,61.17,61.06,61.07,18354.0,49.4623,49.519,49.43,49.438,18354.0
2019-05-22 14:50:00,61.06,61.07,61.01,61.05,23122.0,49.43,49.438,49.3895,49.4219,23122.0
2019-05-22 15:00:00,61.06,61.09,61.04,61.07,11391.0,49.43,49.4542,49.4138,49.438,11391.0
2019-05-22 15:10:00,61.07,61.1,61.02,61.03,21752.0,49.438,49.4623,49.3976,49.4057,21752.0
2019-05-22 15:20:00,61.02,61.08,61.02,61.04,18419.0,49.3976,49.4461,49.3976,49.4138,18419.0
2019-05-22 15:30:00,61.03,61.06,60.98,61.0,32756.0,49.4057,49.43,49.3652,49.3814,32756.0
2019-05-22 15:40:00,60.99,61.03,60.96,61.0,65471.0,49.3733,49.4057,49.349,49.3814,65471.0
2019-05-22 15:50:00,60.99,61.08,60.99,61.02,235161.0,49.3733,49.4461,49.3733,49.3976,235161.0
2019-05-23 09:30:00,61.11,61.28,60.76,61.19,55945.0,49.4704,49.608,49.1871,49.5352,55945.0
2019-05-23 09:40:00,61.16,61.23,61.07,61.1,36978.0,49.5109,49.5676,49.438,49.4623,36978.0
2019-05-23 09:50:00,61.11,61.11,60.96,61.01,41143.0,49.4704,49.4704,49.349,49.3895,41143.0
2019-05-23 10:00:00,61.02,61.1,60.96,61.08,39227.0,49.3976,49.4623,49.349,49.4461,39227.0
2019-05-23 10:10:00,61.08,61.21,61.04,61.18,17550.0,49.4461,49.5514,49.4138,49.5271,17550.0
2019-05-23 10:20:00,61.18,61.26,61.17,61.25,10966.0,49.5271,49.5919,49.519,49.5838,10966.0
2019-05-23 10:30:00,61.23,61.24,61.15,61.19,9774.0,49.5676,49.5757,49.5028,49.5352,9774.0
2019-05-23 10:40:00,61.19,61.25,61.15,61.15,9715.0,49.5352,49.5838,49.5028,49.5028,9715.0
2019-05-23 10:50:00,61.15,61.19,61.11,61.14,13998.0,49.5028,49.5352,49.4704,49.4947,13998.0
2019-05-23 11:00:00,61.14,61.2,61.14,61.19,13829.0,49.4947,49.5433,49.4947,49.5352,13829.0
2019-05-23 11:10:00,61.19,61.24,61.16,61.24,13879.0,49.5352,49.5757,49.5109,49.5757,13879.0
2019-05-23 11:20:00,61.23,61.23,61.14,61.2,12660.0,49.5676,49.5676,49.4947,49.5433,12660.0
2019-05-23 11:30:00,61.18,61.28,61.16,61.25,13987.0,49.5271,49.608,49.5109,49.5838,13987.0
2019-05-23 11:40:00,61.25,61.28,61.21,61.28,8623.0,49.5838,49.608,49.5514,49.608,8623.0
2019-05-23 11:50:00,61.28,61.29,61.18,61.2,11251.0,49.608,49.6161,49.5271,49.5433,11251.0
2019-05-23 12:00:00,61.19,61.25,61.18,61.23,8647.0,49.5352,49.5838,49.5271,49.5676,8647.0
2019-05-23 12:10:00,61.24,61.33,61.24,61.32,17325.0,49.5757,49.6485,49.5757,49.6404,17325.0
2019-05-23 12:20:00,61.32,61.36,61.28,61.33,15528.0,49.6404,49.6728,49.608,49.6485,15528.0
2019-05-23 12:30:00,61.34,61.34,61.27,61.3,12637.0,49.6566,49.6566,49.6,49.6242,12637.0
2019-05-23 12:40:00,61.29,61.29,61.12,61.13,25528.0,49.6161,49.6161,49.4785,49.4866,25528.0
2019-05-23 12:50:00,61.13,61.13,61.0,61.04,38758.0,49.4866,49.4866,49.3814,49.4138,38758.0
2019-05-23 13:00:00,61.05,61.07,61.0,61.05,19478.0,49.4219,49.438,49.3814,49.4219,19478.0
2019-05-23 13:10:00,61.05,61.14,61.04,61.06,12819.0,49.4219,49.4947,49.4138,49.43,12819.0
2019-05-23 13:20:00,61.07,61.13,61.05,61.12,15370.0,49.438,49.4866,49.4219,49.4785,15370.0
2019-05-23 13:30:00,61.12,61.14,61.04,61.04,15970.0,49.4785,49.4947,49.4138,49.4138,15970.0
2019-05-23 13:40:00,61.06,61.16,61.05,61.16,15838.0,49.43,49.5109,49.4219,49.5109,15838.0
2019-05-23 13:50:00,61.16,61.18,61.12,61.14,12927.0,49.5109,49.5271,49.4785,49.4947,12927.0
2019-05-23 14:00:00,61.13,61.18,61.1,61.17,19802.0,49.4866,49.5271,49.4623,49.519,19802.0
2019-05-23 14:10:00,61.17,61.19,61.15,61.18,15210.0,49.519,49.5352,49.5028,49.5271,15210.0
2019-05-23 14:20:00,61.18,61.27,61.18,61.22,20179.0,49.5271,49.6,49.5271,49.5595,20179.0
2019-05-23 14:30:00,61.21,61.3,61.21,61.23,17543.0,49.5514,49.6242,49.5514,49.5676,17543.0
2019-05-23 14:40:00,61.24,61.24,61.17,61.2,22783.0,49.5757,49.5757,49.519,49.5433,22783.0
2019-05-23 14:50:00,61.2,61.23,61.16,61.19,14406.0,49.5433,49.5676,49.5109,49.5352,14406.0
2019-05-23 15:00:00,61.18,61.19,61.11,61.17,25209.0,49.5271,49.5352,49.4704,49.519,25209.0
2019-05-23 15:10:00,61.18,61.22,61.14,61.22,21770.0,49.5271,49.5595,49.4947,49.5595,21770.0
2019-05-23 15:20:00,61.22,61.31,61.2,61.29,36161.0,49.5595,49.6323,49.5433,49.6161,36161.0
2019-05-23 15:30:00,61.29,61.33,61.28,61.29,27317.0,49.6161,49.6485,49.608,49.6161,27317.0
2019-05-23 15:40:00,61.29,61.34,61.25,61.26,71898.0,49.6161,49.6566,49.5838,49.5919,71898.0
2019-05-23 15:50:00,61.26,61.39,61.24,61.39,199665.0,49.5919,49.6971,49.5757,49.6971,199665.0
2019-05-24 09:30:00,61.48,61.5,61.27,61.36,30847.0,49.77,49.7861,49.6,49.6728,30847.0
2019-05-24 09:40:00,61.35,61.43,61.32,61.41,12598.0,49.6647,49.7295,49.6404,49.7133,12598.0
2019-05-24 09:50:00,61.43,61.44,61.24,61.27,21671.0,49.7295,49.7376,49.5757,49.6,21671.0
2019-05-24 10:00:00,61.27,61.27,61.12,61.12,65322.0,49.6,49.6,49.4785,49.4785,65322.0
2019-05-24 10:10:00,61.11,61.37,61.05,61.35,49259.0,49.4704,49.6809,49.4219,49.6647,49259.0
2019-05-24 10:20:00,61.34,61.44,61.33,61.42,16443.0,49.6566,49.7376,49.6485,49.7214,16443.0
2019-05-24 10:30:00,61.43,61.57,61.42,61.55,19381.0,49.7295,49.8428,49.7214,49.8266,19381.0
2019-05-24 10:40:00,61.57,61.63,61.55,61.61,18910.0,49.8428,49.8914,49.8266,49.8752,18910.0
2019-05-24 10:50:00,61.61,61.62,61.4,61.41,11637.0,49.8752,49.8833,49.7052,49.7133,11637.0
2019-05-24 11:00:00,61.41,61.43,61.32,61.38,22430.0,49.7133,49.7295,49.6404,49.689,22430.0
2019-05-24 11:10:00,61.39,61.43,61.37,61.43,12617.0,49.6971,49.7295,49.6809,49.7295,12617.0
2019-05-24 11:20:00,61.43,61.43,61.35,61.39,21858.0,49.7295,49.7295,49.6647,49.6971,21858.0
2019-05-24 11:30:00,61.38,61.43,61.35,61.4,7676.0,49.689,49.7295,49.6647,49.7052,7676.0
2019-05-24 11:40:00,61.39,61.42,61.36,61.42,8523.0,49.6971,49.7214,49.6728,49.7214,8523.0
2019-05-24 11:50:00,61.42,61.44,61.39,61.39,6600.0,49.7214,49.7376,49.6971,49.6971,6600.0
2019-05-24 12:00:00,61.39,61.44,61.38,61.43,11718.0,49.6971,49.7376,49.689,49.7295,11718.0
2019-05-24 12:10:00,61.43,61.46,61.39,61.39,14860.0,49.7295,49.7538,49.6971,49.6971,14860.0
2019-05-24 12:20:00,61.39,61.44,61.37,61.4,12413.0,49.6971,49.7376,49.6809,49.7052,12413.0
2019-05-24 12:30:00,61.38,61.4,61.37,61.4,13491.0,49.689,49.7052,49.6809,49.7052,13491.0
2019-05-24 12:40:00,61.39,61.44,61.38,61.43,14918.0,49.6971,49.7376,49.689,49.7295,14918.0
2019-05-24 12:50:00,61.42,61.5,61.41,61.49,22765.0,49.7214,49.7861,49.7133,49.7781,22765.0
2019-05-24 13:00:00,61.48,61.5,61.42,61.43,15261.0,49.77,49.7861,49.7214,49.7295,15261.0
2019-05-24 13:10:00,61.42,61.45,61.41,61.42,17257.0,49.7214,49.7457,49.7133,49.7214,17257.0
2019-05-24 13:20:00,61.42,61.48,61.4,61.48,59242.0,49.7214,49.77,49.7052,49.77,59242.0
2019-05-24 13:30:00,61.47,61.48,61.42,61.43,15929.0,49.7619,49.77,49.7214,49.7295,15929.0
2019-05-24 13:40:00,61.43,61.45,61.4,61.42,76284.0,49.7295,49.7457,49.7052,49.7214,76284.0
2019-05-24 13:50:00,61.42,61.45,61.4,61.41,11344.0,49.7214,49.7457,49.7052,49.7133,11344.0
2019-05-24 14:00:00,61.4,61.4,61.26,61.27,17158.0,49.7052,49.7052,49.5919,49.6,17158.0
2019-05-24 14:10:00,61.27,61.29,61.24,61.28,22302.0,49.6,49.6161,49.5757,49.608,22302.0
2019-05-24 14:20:00,61.28,61.29,61.22,61.24,15282.0,49.608,49.6161,49.5595,49.5757,15282.0
2019-05-24 14:30:00,61.23,61.29,61.2,61.28,18449.0,49.5676,49.6161,49.5433,49.608,18449.0
2019-05-24 14:40:00,61.27,61.28,61.21,61.21,17858.0,49.6,49.608,49.5514,49.5514,17858.0
2019-05-24 14:50:00,61.21,61.25,61.19,61.25,20677.0,49.5514,49.5838,49.5352,49.5838,20677.0
2019-05-24 15:00:00,61.25,61.27,61.23,61.25,20201.0,49.5838,49.6,49.5676,49.5838,20201.0
2019-05-24 15:10:00,61.25,61.26,61.22,61.24,17269.0,49.5838,49.5919,49.5595,49.5757,17269.0
2019-05-24 15:20:00,61.24,61.36,61.23,61.36,28210.0,49.5757,49.6728,49.5676,49.6728,28210.0
2019-05-24 15:30:00,61.35,61.36,61.26,61.3,41350.0,49.6647,49.6728,49.5919,49.6242,41350.0
2019-05-24 15:40:00,61.3,61.31,61.21,61.25,48728.0,49.6242,49.6323,49.5514,49.5838,48728.0
2019-05-24 15:50:00,61.26,61.28,61.12,61.17,171828.0,49.5919,49.608,49.4785,49.519,171828.0
2019-05-28 09:30:00,61.19,61.2,61.0,61.16,28701.0,49.5352,49.5433,49.3814,49.5109,28701.0
2019-05-28 09:40:00,61.15,61.15,60.94,60.96,31070.0,49.5028,49.5028,49.3328,49.349,31070.0
2019-05-28 09:50:00,60.95,60.97,60.84,60.93,39632.0,49.3409,49.3571,49.2519,49.3247,39632.0
2019-05-28 10:00:00,60.91,60.99,60.8,60.85,70808.0,49.3085,49.3733,49.2195,49.26,70808.0
2019-05-28 10:10:00,60.85,60.88,60.59,60.59,46907.0,49.26,49.2842,49.0495,49.0495,46907.0
2019-05-28 10:20:00,60.6,60.61,60.51,60.55,32271.0,49.0576,49.0657,48.9847,49.0171,32271.0
2019-05-28 10:30:00,60.54,60.63,60.44,60.51,35470.0,49.009,49.0819,48.928,48.9847,35470.0
2019-05-28 10:40:00,60.53,60.54,60.33,60.37,60228.0,49.0009,49.009,48.839,48.8714,60228.0
2019-05-28 10:50:00,60.37,60.48,60.31,60.32,44913.0,48.8714,48.9604,48.8228,48.8309,44913.0
2019-05-28 11:00:00,60.32,60.33,60.17,60.21,46809.0,48.8309,48.839,48.7095,48.7419,46809.0
2019-05-28 11:10:00,60.21,60.22,60.04,60.06,58197.0,48.7419,48.7499,48.6042,48.6204,58197.0
2019-05-28 11:20:00,60.05,60.1,60.02,60.06,54663.0,48.6123,48.6528,48.588,48.6204,54663.0
2019-05-28 11:30:00,60.06,60.1,60.02,60.09,32377.0,48.6204,48.6528,48.588,48.6447,32377.0
2019-05-28 11:40:00,60.09,60.11,59.93,59.97,39126.0,48.6447,48.6609,48.5152,48.5476,39126.0
2019-05-28 11:50:00,59.97,60.12,59.96,60.11,64732.0,48.5476,48.669,48.5395,48.6609,64732.0
2019-05-28 12:00:00,60.1,60.26,60.09,60.26,70937.0,48.6528,48.7823,48.6447,48.7823,70937.0
2019-05-28 12:10:00,60.27,60.3,60.22,60.25,30693.0,48.7904,48.8147,48.7499,48.7742,30693.0
2019-05-28 12:20:00,60.24,60.28,60.23,60.25,16814.0,48.7661,48.7985,48.758,48.7742,16814.0
2019-05-28 12:30:00,60.24,60.32,60.23,60.26,22065.0,48.7661,48.8309,48.758,48.7823,22065.0
2019-05-28 12:40:00,60.26,60.27,60.2,60.21,24113.0,48.7823,48.7904,48.7338,48.7419,24113.0
2019-05-28 12:50:00,60.21,60.23,60.14,60.17,31234.0,48.7419,48.758,48.6852,48.7095,31234.0
2019-05-28 13:00:00,60.17,60.17,60.1,60.14,68562.0,48.7095,48.7095,48.6528,48.6852,68562.0
2019-05-28 13:10:00,60.13,60.17,60.07,60.11,26577.0,48.6771,48.7095,48.6285,48.6609,26577.0
2019-05-28 13:20:00,60.1,60.12,60.08,60.09,27461.0,48.6528,48.669,48.6366,48.6447,27461.0
2019-05-28 13:30:00,60.09,60.11,60.02,60.08,25648.0,48.6447,48.6609,48.588,48.6366,25648.0
2019-05-28 13:40:00,60.08,60.15,60.06,60.15,13992.0,48.6366,48.6933,48.6204,48.6933,13992.0
2019-05-28 13:50:00,60.15,60.18,60.13,60.17,15216.0,48.6933,48.7176,48.6771,48.7095,15216.0
2019-05-28 14:00:00,60.17,60.22,60.13,60.22,23003.0,48.7095,48.7499,48.6771,48.7499,23003.0
2019-05-28 14:10:00,60.22,60.34,60.22,60.32,18257.0,48.7499,48.8471,48.7499,48.8309,18257.0
2019-05-28 14:20:00,60.32,60.35,60.27,60.31,27685.0,48.8309,48.8552,48.7904,48.8228,27685.0
2019-05-28 14:30:00,60.31,60.33,60.22,60.24,35159.0,48.8228,48.839,48.7499,48.7661,35159.0
2019-05-28 14:40:00,60.24,60.24,60.12,60.13,50126.0,48.7661,48.7661,48.669,48.6771,50126.0
2019-05-28 14:50:00,60.12,60.18,60.1,60.17,21344.0,48.669,48.7176,48.6528,48.7095,21344.0
2019-05-28 15:00:00,60.17,60.2,60.14,60.18,29823.0,48.7095,48.7338,48.6852,48.7176,29823.0
2019-05-28 15:10:00,60.18,60.22,60.13,60.22,25215.0,48.7176,48.7499,48.6771,48.7499,25215.0
2019-05-28 15:20:00,60.21,60.22,60.11,60.12,54681.0,48.7419,48.7499,48.6609,48.669,54681.0
2019-05-28 15:30:00,60.12,60.12,59.82,59.88,57799.0,48.669,48.669,48.4261,48.4747,57799.0
2019-05-28 15:40:00,59.87,60.04,59.79,59.98,106870.0,48.4666,48.6042,48.4018,48.5557,106870.0
2019-05-28 15:50:00,59.97,60.02,59.86,59.86,217277.0,48.5476,48.588,48.4585,48.4585,217277.0
2019-05-29 09:30:00,60.01,60.01,59.63,59.64,42031.0,48.5799,48.5799,48.2723,48.2804,42031.0
2019-05-29 09:40:00,59.62,59.77,59.54,59.7,68766.0,48.2642,48.3857,48.1995,48.329,68766.0
2019-05-29 09:50:00,59.71,59.8,59.59,59.8,29606.0,48.3371,48.4099,48.2399,48.4099,29606.0
2019-05-29 10:00:00,59.81,59.87,59.67,59.72,22736.0,48.418,48.4666,48.3047,48.3452,22736.0
2019-05-29 10:10:00,59.7,59.74,59.48,59.5,53939.0,48.329,48.3614,48.1509,48.1671,53939.0
2019-05-29 10:20:00,59.49,59.53,59.43,59.45,41845.0,48.159,48.1914,48.1104,48.1266,41845.0
2019-05-29 10:30:00,59.45,59.47,59.24,59.25,35519.0,48.1266,48.1428,47.9566,47.9647,35519.0
2019-05-29 10:40:00,59.24,59.28,59.12,59.13,37553.0,47.9566,47.989,47.8595,47.8676,37553.0
2019-05-29 10:50:00,59.12,59.33,59.09,59.3,45855.0,47.8595,48.0295,47.8352,48.0052,45855.0
2019-05-29 11:00:00,59.3,59.39,59.26,59.27,25226.0,48.0052,48.078,47.9728,47.9809,25226.0
2019-05-29 11:10:00,59.27,59.42,59.23,59.42,29180.0,47.9809,48.1023,47.9485,48.1023,29180.0
2019-05-29 11:20:00,59.42,59.55,59.38,59.52,103779.0,48.1023,48.2076,48.0699,48.1833,103779.0
2019-05-29 11:30:00,59.51,59.61,59.47,59.51,39075.0,48.1752,48.2561,48.1428,48.1752,39075.0
2019-05-29 11:40:00,59.52,59.54,59.48,59.5,58741.0,48.1833,48.1995,48.1509,48.1671,58741.0
2019-05-29 11:50:00,59.5,59.58,59.48,59.51,60971.0,48.1671,48.2318,48.1509,48.1752,60971.0
2019-05-29 12:00:00,59.52,59.55,59.49,59.52,27813.0,48.1833,48.2076,48.159,48.1833,27813.0
2019-05-29 12:10:00,59.5,59.53,59.39,59.51,81757.0,48.1671,48.1914,48.078,48.1752,81757.0
2019-05-29 12:20:00,59.5,59.54,59.47,59.51,21820.0,48.1671,48.1995,48.1428,48.1752,21820.0
2019-05-29 12:30:00,59.51,59.58,59.47,59.5,16406.0,48.1752,48.2318,48.1428,48.1671,16406.0
2019-05-29 12:40:00,59.49,59.54,59.47,59.49,16927.0,48.159,48.1995,48.1428,48.159,16927.0
2019-05-29 12:50:00,59.49,59.5,59.44,59.44,21430.0,48.159,48.1671,48.1185,48.1185,21430.0
2019-05-29 13:00:00,59.43,59.49,59.4,59.47,67800.0,48.1104,48.159,48.0861,48.1428,67800.0
2019-05-29 13:10:00,59.48,59.57,59.48,59.56,18439.0,48.1509,48.2238,48.1509,48.2157,18439.0
2019-05-29 13:20:00,59.55,59.55,59.46,59.49,14275.0,48.2076,48.2076,48.1347,48.159,14275.0
2019-05-29 13:30:00,59.5,59.5,59.41,59.42,14745.0,48.1671,48.1671,48.0942,48.1023,14745.0
2019-05-29 13:40:00,59.41,59.42,59.34,59.41,16786.0,48.0942,48.1023,48.0376,48.0942,16786.0
2019-05-29 13:50:00,59.41,59.41,59.32,59.32,14003.0,48.0942,48.0942,48.0214,48.0214,14003.0
2019-05-29 14:00:00,59.33,59.33,59.23,59.25,60246.0,48.0295,48.0295,47.9485,47.9647,60246.0
2019-05-29 14:10:00,59.24,59.31,59.12,59.14,129632.0,47.9566,48.0133,47.8595,47.8757,129632.0
2019-05-29 14:20:00,59.15,59.17,59.04,59.08,27761.0,47.8837,47.8999,47.7947,47.8271,27761.0
2019-05-29 14:30:00,59.08,59.08,58.95,58.98,41674.0,47.8271,47.8271,47.7218,47.7461,41674.0
2019-05-29 14:40:00,58.98,59.01,58.92,58.95,34737.0,47.7461,47.7704,47.6976,47.7218,34737.0
2019-05-29 14:50:00,58.95,59.03,58.92,59.03,25625.0,47.7218,47.7866,47.6976,47.7866,25625.0
2019-05-29 15:00:00,59.02,59.02,58.86,58.91,29622.0,47.7785,47.7785,47.649,47.6895,29622.0
2019-05-29 15:10:00,58.91,58.94,58.81,58.83,37663.0,47.6895,47.7137,47.6085,47.6247,37663.0
2019-05-29 15:20:00,58.83,58.89,58.82,58.85,35787.0,47.6247,47.6733,47.6166,47.6409,35787.0
2019-05-29 15:30:00,58.85,59.02,58.8,58.98,56677.0,47.6409,47.7785,47.6004,47.7461,56677.0
2019-05-29 15:40:00,58.98,59.06,58.93,58.93,68701.0,47.7461,47.8109,47.7057,47.7057,68701.0
2019-05-29 15:50:00,58.94,58.95,58.85,58.9,279780.0,47.7137,47.7218,47.6409,47.6814,279780.0
2019-05-30 09:30:00,58.97,59.11,58.87,59.02,30410.0,47.738,47.8514,47.6571,47.7785,30410.0
2019-05-30 09:40:00,58.99,59.06,58.97,58.99,15128.0,47.7542,47.8109,47.738,47.7542,15128.0
2019-05-30 09:50:00,59.02,59.05,58.95,59.01,23188.0,47.7785,47.8028,47.7218,47.7704,23188.0
2019-05-30 10:00:00,59.0,59.04,58.85,58.85,12165.0,47.7623,47.7947,47.6409,47.6409,12165.0
2019-05-30 10:10:00,58.85,59.0,58.84,59.0,17920.0,47.6409,47.7623,47.6328,47.7623,17920.0
2019-05-30 10:20:00,59.0,59.03,58.92,58.98,26270.0,47.7623,47.7866,47.6976,47.7461,26270.0
2019-05-30 10:30:00,58.97,59.02,58.89,58.89,16019.0,47.738,47.7785,47.6733,47.6733,16019.0
2019-05-30 10:40:00,58.88,58.9,58.8,58.81,16571.0,47.6652,47.6814,47.6004,47.6085,16571.0
2019-05-30 10:50:00,58.81,58.85,58.7,58.72,29358.0,47.6085,47.6409,47.5195,47.5357,29358.0
2019-05-30 11:00:00,58.71,58.8,58.7,58.77,23107.0,47.5276,47.6004,47.5195,47.5761,23107.0
2019-05-30 11:10:00,58.77,58.81,58.69,58.81,17109.0,47.5761,47.6085,47.5114,47.6085,17109.0
2019-05-30 11:20:00,58.81,58.82,58.64,58.67,28944.0,47.6085,47.6166,47.4709,47.4952,28944.0
2019-05-30 11:30:00,58.68,58.68,58.54,58.61,27842.0,47.5033,47.5033,47.3899,47.4466,27842.0
2019-05-30 11:40:00,58.61,58.62,58.52,58.58,13407.0,47.4466,47.4547,47.3737,47.4223,13407.0
2019-05-30 11:50:00,58.58,58.61,58.41,58.41,23985.0,47.4223,47.4466,47.2847,47.2847,23985.0
2019-05-30 12:00:00,58.4,58.46,58.37,58.46,22819.0,47.2766,47.3252,47.2523,47.3252,22819.0
2019-05-30 12:10:00,58.45,58.46,58.39,58.41,20138.0,47.3171,47.3252,47.2685,47.2847,20138.0
2019-05-30 12:20:00,58.4,58.47,58.38,58.44,68631.0,47.2766,47.3333,47.2604,47.309,68631.0
2019-05-30 12:30:00,58.44,58.56,58.41,58.55,40085.0,47.309,47.4061,47.2847,47.398,40085.0
2019-05-30 12:40:00,58.54,58.63,58.53,58.63,26072.0,47.3899,47.4628,47.3818,47.4628,26072.0
2019-05-30 12:50:00,58.63,58.67,58.61,58.65,24338.0,47.4628,47.4952,47.4466,47.479,24338.0
2019-05-30 13:00:00,58.65,58.68,58.64,58.65,14022.0,47.479,47.5033,47.4709,47.479,14022.0
2019-05-30 13:10:00,58.65,58.67,58.63,58.65,34408.0,47.479,47.4952,47.4628,47.479,34408.0
2019-05-30 13:20:00,58.65,58.65,58.62,58.63,29235.0,47.479,47.479,47.4547,47.4628,29235.0
2019-05-30 13:30:00,58.63,58.64,58.57,58.64,24730.0,47.4628,47.4709,47.4142,47.4709,24730.0
2019-05-30 13:40:00,58.64,58.65,58.59,58.61,17470.0,47.4709,47.479,47.4304,47.4466,17470.0
2019-05-30 13:50:00,58.61,58.61,58.55,58.58,15697.0,47.4466,47.4466,47.398,47.4223,15697.0
2019-05-30 14:00:00,58.57,58.61,58.55,58.6,22226.0,47.4142,47.4466,47.398,47.4385,22226.0
2019-05-30 14:10:00,58.6,58.63,58.59,58.62,17541.0,47.4385,47.4628,47.4304,47.4547,17541.0
2019-05-30 14:20:00,58.62,58.65,58.6,58.62,25851.0,47.4547,47.479,47.4385,47.4547,25851.0
2019-05-30 14:30:00,58.6,58.64,58.54,58.55,22240.0,47.4385,47.4709,47.3899,47.398,22240.0
2019-05-30 14:40:00,58.54,58.6,58.53,58.59,22393.0,47.3899,47.4385,47.3818,47.4304,22393.0
2019-05-30 14:50:00,58.59,58.68,58.58,58.66,18702.0,47.4304,47.5033,47.4223,47.4871,18702.0
2019-05-30 15:00:00,58.65,58.65,58.54,58.58,31014.0,47.479,47.479,47.3899,47.4223,31014.0
2019-05-30 15:10:00,58.57,58.62,58.51,58.55,55397.0,47.4142,47.4547,47.3656,47.398,55397.0
2019-05-30 15:20:00,58.55,58.55,58.42,58.52,31827.0,47.398,47.398,47.2928,47.3737,31827.0
2019-05-30 15:30:00,58.53,58.63,58.48,58.57,62074.0,47.3818,47.4628,47.3414,47.4142,62074.0
2019-05-30 15:40:00,58.57,58.6,58.47,58.59,71444.0,47.4142,47.4385,47.3333,47.4304,71444.0
2019-05-30 15:50:00,58.59,58.71,58.56,58.66,253297.0,47.4304,47.5276,47.4061,47.4871,253297.0
2019-05-31 09:30:00,58.88,58.89,58.59,58.62,37717.0,47.6652,47.6733,47.4304,47.4547,37717.0
2019-05-31 09:40:00,58.64,58.71,58.53,58.65,39260.0,47.4709,47.5276,47.3818,47.479,39260.0
2019-05-31 09:50:00,58.65,58.68,58.54,58.58,26425.0,47.479,47.5033,47.3899,47.4223,26425.0
2019-05-31 10:00:00,58.59,58.65,58.52,58.55,30545.0,47.4304,47.479,47.3737,47.398,30545.0
2019-05-31 10:10:00,58.57,58.61,58.45,58.47,19256.0,47.4142,47.4466,47.3171,47.3333,19256.0
2019-05-31 10:20:00,58.45,58.54,58.4,58.4,22626.0,47.3171,47.3899,47.2766,47.2766,22626.0
2019-05-31 10:30:00,58.38,58.43,58.29,58.3,23727.0,47.2604,47.3009,47.1876,47.1956,23727.0
2019-05-31 10:40:00,58.29,58.32,58.18,58.19,20588.0,47.1876,47.2118,47.0985,47.1066,20588.0
2019-05-31 10:50:00,58.18,58.21,58.13,58.17,31438.0,47.0985,47.1228,47.058,47.0904,31438.0
2019-05-31 11:00:00,58.16,58.25,58.15,58.23,30634.0,47.0823,47.1552,47.0742,47.139,30634.0
2019-05-31 11:10:00,58.23,58.35,58.23,58.35,26787.0,47.139,47.2361,47.139,47.2361,26787.0
2019-05-31 11:20:00,58.37,58.4,58.32,58.34,20471.0,47.2523,47.2766,47.2118,47.228,20471.0
2019-05-31 11:30:00,58.34,58.47,58.33,58.42,32464.0,47.228,47.3333,47.2199,47.2928,32464.0
2019-05-31 11:40:00,58.42,58.51,58.41,58.51,17620.0,47.2928,47.3656,47.2847,47.3656,17620.0
2019-05-31 11:50:00,58.51,58.58,58.5,58.53,21805.0,47.3656,47.4223,47.3576,47.3818,21805.0
2019-05-31 12:00:00,58.54,58.54,58.5,58.52,29704.0,47.3899,47.3899,47.3576,47.3737,29704.0
2019-05-31 12:10:00,58.52,58.54,58.46,58.47,18621.0,47.3737,47.3899,47.3252,47.3333,18621.0
2019-05-31 12:20:00,58.47,58.52,58.46,58.46,19461.0,47.3333,47.3737,47.3252,47.3252,19461.0
2019-05-31 12:30:00,58.47,58.53,58.46,58.5,66576.0,47.3333,47.3818,47.3252,47.3576,66576.0
2019-05-31 12:40:00,58.51,58.59,58.49,58.56,65368.0,47.3656,47.4304,47.3495,47.4061,65368.0
2019-05-31 12:50:00,58.58,58.81,58.58,58.77,88599.0,47.4223,47.6085,47.4223,47.5761,88599.0
2019-05-31 13:00:00,58.77,58.8,58.63,58.7,43458.0,47.5761,47.6004,47.4628,47.5195,43458.0
2019-05-31 13:10:00,58.68,58.87,58.68,58.85,19431.0,47.5033,47.6571,47.5033,47.6409,19431.0
2019-05-31 13:20:00,58.85,58.88,58.8,58.86,23216.0,47.6409,47.6652,47.6004,47.649,23216.0
2019-05-31 13:30:00,58.86,58.89,58.8,58.89,31049.0,47.649,47.6733,47.6004,47.6733,31049.0
2019-05-31 13:40:00,58.89,58.96,58.86,58.96,46644.0,47.6733,47.7299,47.649,47.7299,46644.0
2019-05-31 13:50:00,58.96,58.98,58.85,58.85,26436.0,47.7299,47.7461,47.6409,47.6409,26436.0
2019-05-31 14:00:00,58.86,58.9,58.82,58.88,45527.0,47.649,47.6814,47.6166,47.6652,45527.0
2019-05-31 14:10:00,58.87,58.93,58.84,58.93,28338.0,47.6571,47.7057,47.6328,47.7057,28338.0
2019-05-31 14:20:00,58.92,58.92,58.83,58.85,18521.0,47.6976,47.6976,47.6247,47.6409,18521.0
2019-05-31 14:30:00,58.86,58.86,58.79,58.83,18047.0,47.649,47.649,47.5923,47.6247,18047.0
2019-05-31 14:40:00,58.82,58.95,58.81,58.95,26370.0,47.6166,47.7218,47.6085,47.7218,26370.0
2019-05-31 14:50:00,58.95,59.0,58.94,58.94,26496.0,47.7218,47.7623,47.7137,47.7137,26496.0
2019-05-31 15:00:00,58.93,58.98,58.89,58.96,29115.0,47.7057,47.7461,47.6733,47.7299,29115.0
2019-05-31 15:10:00,58.95,58.98,58.9,58.93,48162.0,47.7218,47.7461,47.6814,47.7057,48162.0
2019-05-31 15:20:00,58.94,58.95,58.81,58.85,57308.0,47.7137,47.7218,47.6085,47.6409,57308.0
2019-05-31 15:30:00,58.83,58.87,58.75,58.75,55132.0,47.6247,47.6571,47.5599,47.5599,55132.0
2019-05-31 15:40:00,58.74,58.83,58.72,58.82,102608.0,47.5518,47.6247,47.5357,47.6166,102608.0
2019-05-31 15:50:00,58.82,58.83,58.72,58.76,267588.0,47.6166,47.6247,47.5357,47.568,267588.0
2019-06-03 09:30:00,58.95,58.95,58.5,58.72,37698.0,47.7218,47.7218,47.3576,47.5357,37698.0
2019-06-03 09:40:00,58.74,58.83,58.72,58.74,14797.0,47.5518,47.6247,47.5357,47.5518,14797.0
2019-06-03 09:50:00,58.7,58.73,58.59,58.65,14383.0,47.5195,47.5437,47.4304,47.479,14383.0
2019-06-03 10:00:00,58.64,58.65,58.51,58.55,22898.0,47.4709,47.479,47.3656,47.398,22898.0
2019-06-03 10:10:00,58.53,58.59,58.48,58.59,34302.0,47.3818,47.4304,47.3414,47.4304,34302.0
2019-06-03 10:20:00,58.59,58.73,58.59,58.68,27113.0,47.4304,47.5437,47.4304,47.5033,27113.0
2019-06-03 10:30:00,58.7,58.7,58.61,58.66,15717.0,47.5195,47.5195,47.4466,47.4871,15717.0
2019-06-03 10:40:00,58.67,58.69,58.54,58.55,22317.0,47.4952,47.5114,47.3899,47.398,22317.0
2019-06-03 10:50:00,58.55,58.63,58.54,58.61,21362.0,47.398,47.4628,47.3899,47.4466,21362.0
2019-06-03 11:00:00,58.6,58.67,58.56,58.56,21536.0,47.4385,47.4952,47.4061,47.4061,21536.0
2019-06-03 11:10:00,58.55,58.62,58.52,58.62,17805.0,47.398,47.4547,47.3737,47.4547,17805.0
2019-06-03 11:20:00,58.61,58.65,58.55,58.6,27691.0,47.4466,47.479,47.398,47.4385,27691.0
2019-06-03 11:30:00,58.59,58.59,58.5,58.54,26010.0,47.4304,47.4304,47.3576,47.3899,26010.0
2019-06-03 11:40:00,58.55,58.62,58.49,58.49,19784.0,47.398,47.4547,47.3495,47.3495,19784.0
2019-06-03 11:50:00,58.5,58.55,58.49,58.55,13005.0,47.3576,47.398,47.3495,47.398,13005.0
2019-06-03 12:00:00,58.55,58.58,58.53,58.57,26595.0,47.398,47.4223,47.3818,47.4142,26595.0
2019-06-03 12:10:00,58.59,58.64,58.58,58.6,32087.0,47.4304,47.4709,47.4223,47.4385,32087.0
2019-06-03 12:20:00,58.59,58.6,58.53,58.56,11481.0,47.4304,47.4385,47.3818,47.4061,11481.0
2019-06-03 12:30:00,58.56,58.63,58.54,58.61,18713.0,47.4061,47.4628,47.3899,47.4466,18713.0
2019-06-03 12:40:00,58.62,58.68,58.58,58.66,18694.0,47.4547,47.5033,47.4223,47.4871,18694.0
2019-06-03 12:50:00,58.65,58.65,58.58,58.59,14530.0,47.479,47.479,47.4223,47.4304,14530.0
2019-06-03 13:00:00,58.59,58.63,58.54,58.63,17261.0,47.4304,47.4628,47.3899,47.4628,17261.0
2019-06-03 13:10:00,58.64,58.69,58.62,58.65,20495.0,47.4709,47.5114,47.4547,47.479,20495.0
2019-06-03 13:20:00,58.66,58.94,58.62,58.78,37631.0,47.4871,47.7137,47.4547,47.5842,37631.0
2019-06-03 13:30:00,58.78,58.79,58.67,58.73,18488.0,47.5842,47.5923,47.4952,47.5437,18488.0
2019-06-03 13:40:00,58.72,58.8,58.71,58.74,17054.0,47.5357,47.6004,47.5276,47.5518,17054.0
2019-06-03 13:50:00,58.75,58.86,58.73,58.82,24952.0,47.5599,47.649,47.5437,47.6166,24952.0
2019-06-03 14:00:00,58.79,58.87,58.77,58.86,23114.0,47.5923,47.6571,47.5761,47.649,23114.0
2019-06-03 14:10:00,58.87,58.87,58.75,58.78,19261.0,47.6571,47.6571,47.5599,47.5842,19261.0
2019-06-03 14:20:00,58.77,58.9,58.77,58.84,58001.0,47.5761,47.6814,47.5761,47.6328,58001.0
2019-06-03 14:30:00,58.84,58.86,58.76,58.81,23921.0,47.6328,47.649,47.568,47.6085,23921.0
2019-06-03 14:40:00,58.82,58.84,58.76,58.77,22856.0,47.6166,47.6328,47.568,47.5761,22856.0
2019-06-03 14:50:00,58.76,58.83,58.72,58.83,27075.0,47.568,47.6247,47.5357,47.6247,27075.0
2019-06-03 15:00:00,58.82,58.85,58.77,58.82,27200.0,47.6166,47.6409,47.5761,47.6166,27200.0
2019-06-03 15:10:00,58.82,58.93,58.78,58.92,39097.0,47.6166,47.7057,47.5842,47.6976,39097.0
2019-06-03 15:20:00,58.93,59.04,58.89,59.0,52227.0,47.7057,47.7947,47.6733,47.7623,52227.0
2019-06-03 15:30:00,59.01,59.05,58.94,59.02,58318.0,47.7704,47.8028,47.7137,47.7785,58318.0
2019-06-03 15:40:00,59.03,59.09,58.99,59.06,81747.0,47.7866,47.8352,47.7542,47.8109,81747.0
2019-06-03 15:50:00,59.06,59.42,59.06,59.36,388792.0,47.8109,48.1023,47.8109,48.0537,388792.0
2019-06-04 09:30:00,59.63,59.64,59.24,59.33,72267.0,48.2723,48.2804,47.9566,48.0295,72267.0
2019-06-04 09:40:00,59.33,59.33,59.07,59.17,19147.0,48.0295,48.0295,47.819,47.8999,19147.0
2019-06-04 09:50:00,59.2,59.22,58.96,58.99,20713.0,47.9242,47.9404,47.7299,47.7542,20713.0
2019-06-04 10:00:00,59.03,59.05,58.83,58.85,22360.0,47.7866,47.8028,47.6247,47.6409,22360.0
2019-06-04 10:10:00,58.84,58.99,58.83,58.94,24541.0,47.6328,47.7542,47.6247,47.7137,24541.0
2019-06-04 10:20:00,58.94,59.05,58.89,58.92,26522.0,47.7137,47.8028,47.6733,47.6976,26522.0
2019-06-04 10:30:00,58.91,58.92,58.75,58.76,27773.0,47.6895,47.6976,47.5599,47.568,27773.0
2019-06-04 10:40:00,58.77,58.78,58.51,58.54,24823.0,47.5761,47.5842,47.3656,47.3899,24823.0
2019-06-04 10:50:00,58.52,58.55,58.41,58.49,35500.0,47.3737,47.398,47.2847,47.3495,35500.0
2019-06-04 11:00:00,58.48,58.55,58.28,58.3,45881.0,47.3414,47.398,47.1795,47.1956,45881.0
2019-06-04 11:10:00,58.3,58.36,58.22,58.35,20336.0,47.1956,47.2442,47.1309,47.2361,20336.0
2019-06-04 11:20:00,58.34,58.44,58.31,58.39,27838.0,47.228,47.309,47.2037,47.2685,27838.0
2019-06-04 11:30:00,58.38,58.54,58.36,58.51,24340.0,47.2604,47.3899,47.2442,47.3656,24340.0
2019-06-04 11:40:00,58.52,58.62,58.52,58.57,19124.0,47.3737,47.4547,47.3737,47.4142,19124.0
2019-06-04 11:50:00,58.57,58.7,58.56,58.7,14106.0,47.4142,47.5195,47.4061,47.5195,14106.0
2019-06-04 12:00:00,58.69,58.75,58.66,58.72,13663.0,47.5114,47.5599,47.4871,47.5357,13663.0
2019-06-04 12:10:00,58.72,58.78,58.72,58.73,8372.0,47.5357,47.5842,47.5357,47.5437,8372.0
2019-06-04 12:20:00,58.73,58.73,58.67,58.72,10160.0,47.5437,47.5437,47.4952,47.5357,10160.0
2019-06-04 12:30:00,58.73,58.74,58.68,58.73,9655.0,47.5437,47.5518,47.5033,47.5437,9655.0
2019-06-04 12:40:00,58.73,58.79,58.71,58.79,7432.0,47.5437,47.5923,47.5276,47.5923,7432.0
2019-06-04 12:50:00,58.79,58.85,58.78,58.8,9710.0,47.5923,47.6409,47.5842,47.6004,9710.0
2019-06-04 13:00:00,58.8,58.86,58.78,58.83,11469.0,47.6004,47.649,47.5842,47.6247,11469.0
2019-06-04 13:10:00,58.83,58.91,58.83,58.84,15413.0,47.6247,47.6895,47.6247,47.6328,15413.0
2019-06-04 13:20:00,58.84,58.84,58.77,58.8,12721.0,47.6328,47.6328,47.5761,47.6004,12721.0
2019-06-04 13:30:00,58.81,58.86,58.77,58.77,14584.0,47.6085,47.649,47.5761,47.5761,14584.0
2019-06-04 13:40:00,58.78,58.86,58.78,58.81,13003.0,47.5842,47.649,47.5842,47.6085,13003.0
2019-06-04 13:50:00,58.81,58.88,58.81,58.85,11768.0,47.6085,47.6652,47.6085,47.6409,11768.0
2019-06-04 14:00:00,58.86,58.88,58.83,58.85,11967.0,47.649,47.6652,47.6247,47.6409,11967.0
2019-06-04 14:10:00,58.85,58.86,58.77,58.79,12431.0,47.6409,47.649,47.5761,47.5923,12431.0
2019-06-04 14:20:00,58.79,58.84,58.77,58.84,14552.0,47.5923,47.6328,47.5761,47.6328,14552.0
2019-06-04 14:30:00,58.84,58.92,58.8,58.92,17496.0,47.6328,47.6976,47.6004,47.6976,17496.0
2019-06-04 14:40:00,58.92,58.95,58.9,58.94,12223.0,47.6976,47.7218,47.6814,47.7137,12223.0
2019-06-04 14:50:00,58.94,58.95,58.89,58.91,13648.0,47.7137,47.7218,47.6733,47.6895,13648.0
2019-06-04 15:00:00,58.92,59.08,58.92,59.05,18328.0,47.6976,47.8271,47.6976,47.8028,18328.0
2019-06-04 15:10:00,59.05,59.08,59.01,59.04,14125.0,47.8028,47.8271,47.7704,47.7947,14125.0
2019-06-04 15:20:00,59.05,59.08,59.02,59.07,20507.0,47.8028,47.8271,47.7785,47.819,20507.0
2019-06-04 15:30:00,59.07,59.08,59.0,59.07,29808.0,47.819,47.8271,47.7623,47.819,29808.0
2019-06-04 15:40:00,59.08,59.32,59.06,59.27,54929.0,47.8271,48.0214,47.8109,47.9809,54929.0
2019-06-04 15:50:00,59.28,59.5,59.27,59.4,171079.0,47.989,48.1671,47.9809,48.0861,171079.0
2019-06-05 09:30:00,59.43,59.85,59.43,59.8,67642.0,48.1104,48.4504,48.1104,48.4099,67642.0
2019-06-05 09:40:00,59.8,60.21,59.79,60.19,46405.0,48.4099,48.7419,48.4018,48.7257,46405.0
2019-06-05 09:50:00,60.19,60.21,59.96,60.03,37826.0,48.7257,48.7419,48.5395,48.5961,37826.0
2019-06-05 10:00:00,60.01,60.17,60.01,60.15,39028.0,48.5799,48.7095,48.5799,48.6933,39028.0
2019-06-05 10:10:00,60.14,60.43,60.14,60.41,50222.0,48.6852,48.9199,48.6852,48.9038,50222.0
2019-06-05 10:20:00,60.41,60.45,60.38,60.42,21434.0,48.9038,48.9361,48.8795,48.9119,21434.0
2019-06-05 10:30:00,60.44,60.53,60.36,60.37,61819.0,48.928,49.0009,48.8633,48.8714,61819.0
2019-06-05 10:40:00,60.36,60.41,60.3,60.37,35998.0,48.8633,48.9038,48.8147,48.8714,35998.0
2019-06-05 10:50:00,60.37,60.41,60.22,60.38,10185.0,48.8714,48.9038,48.7499,48.8795,10185.0
2019-06-05 11:00:00,60.36,60.38,60.22,60.29,17485.0,48.8633,48.8795,48.7499,48.8066,17485.0
2019-06-05 11:10:00,60.29,60.31,60.1,60.1,23054.0,48.8066,48.8228,48.6528,48.6528,23054.0
2019-06-05 11:20:00,60.11,60.27,60.1,60.27,22574.0,48.6609,48.7904,48.6528,48.7904,22574.0
2019-06-05 11:30:00,60.26,60.26,60.1,60.12,14610.0,48.7823,48.7823,48.6528,48.669,14610.0
2019-06-05 11:40:00,60.12,60.14,60.05,60.09,10837.0,48.669,48.6852,48.6123,48.6447,10837.0
2019-06-05 11:50:00,60.11,60.2,60.11,60.16,9272.0,48.6609,48.7338,48.6609,48.7014,9272.0
2019-06-05 12:00:00,60.17,60.27,60.14,60.27,11471.0,48.7095,48.7904,48.6852,48.7904,11471.0
2019-06-05 12:10:00,60.26,60.26,60.18,60.19,16523.0,48.7823,48.7823,48.7176,48.7257,16523.0
2019-06-05 12:20:00,60.19,60.22,60.12,60.21,13299.0,48.7257,48.7499,48.669,48.7419,13299.0
2019-06-05 12:30:00,60.23,60.24,60.17,60.24,11527.0,48.758,48.7661,48.7095,48.7661,11527.0
2019-06-05 12:40:00,60.25,60.33,60.25,60.32,12864.0,48.7742,48.839,48.7742,48.8309,12864.0
2019-06-05 12:50:00,60.33,60.36,60.28,60.29,14289.0,48.839,48.8633,48.7985,48.8066,14289.0
2019-06-05 13:00:00,60.3,60.33,60.27,60.28,17751.0,48.8147,48.839,48.7904,48.7985,17751.0
2019-06-05 13:10:00,60.28,60.42,60.28,60.36,14003.0,48.7985,48.9119,48.7985,48.8633,14003.0
2019-06-05 13:20:00,60.37,60.4,60.32,60.37,16006.0,48.8714,48.8957,48.8309,48.8714,16006.0
2019-06-05 13:30:00,60.37,60.4,60.28,60.33,29095.0,48.8714,48.8957,48.7985,48.839,29095.0
2019-06-05 13:40:00,60.32,60.38,60.29,60.36,16247.0,48.8309,48.8795,48.8066,48.8633,16247.0
2019-06-05 13:50:00,60.35,60.35,60.29,60.34,28252.0,48.8552,48.8552,48.8066,48.8471,28252.0
2019-06-05 14:00:00,60.34,60.37,60.32,60.36,37671.0,48.8471,48.8714,48.8309,48.8633,37671.0
2019-06-05 14:10:00,60.37,60.45,60.36,60.44,25578.0,48.8714,48.9361,48.8633,48.928,25578.0
2019-06-05 14:20:00,60.43,60.53,60.41,60.5,19981.0,48.9199,49.0009,48.9038,48.9766,19981.0
2019-06-05 14:30:00,60.51,60.63,60.49,60.63,48181.0,48.9847,49.0819,48.9685,49.0819,48181.0
2019-06-05 14:40:00,60.63,60.66,60.54,60.57,57540.0,49.0819,49.1061,49.009,49.0333,57540.0
2019-06-05 14:50:00,60.57,60.59,60.47,60.51,46031.0,49.0333,49.0495,48.9523,48.9847,46031.0
2019-06-05 15:00:00,60.48,60.63,60.48,60.6,31516.0,48.9604,49.0819,48.9604,49.0576,31516.0
2019-06-05 15:10:00,60.6,60.62,60.44,60.46,20526.0,49.0576,49.0738,48.928,48.9442,20526.0
2019-06-05 15:20:00,60.46,60.47,60.23,60.23,89492.0,48.9442,48.9523,48.758,48.758,89492.0
2019-06-05 15:30:00,60.23,60.38,60.18,60.35,128222.0,48.758,48.8795,48.7176,48.8552,128222.0
2019-06-05 15:40:00,60.36,60.44,60.35,60.38,70361.0,48.8633,48.928,48.8552,48.8795,70361.0
2019-06-05 15:50:00,60.39,60.49,60.37,60.39,176348.0,48.8876,48.9685,48.8714,48.8876,176348.0
2019-06-06 09:30:00,60.13,60.23,59.92,60.07,30009.0,49.0564,49.138,48.885,49.0074,30009.0
2019-06-06 09:40:00,60.04,60.1,59.97,60.05,16080.0,48.9829,49.0319,48.9258,48.9911,16080.0
2019-06-06 09:50:00,60.11,60.23,60.11,60.21,14611.0,49.0401,49.138,49.0401,49.1216,14611.0
2019-06-06 10:00:00,60.22,60.37,60.18,60.28,27068.0,49.1298,49.2522,49.0972,49.1787,27068.0
2019-06-06 10:10:00,60.29,60.29,60.17,60.25,13670.0,49.1869,49.1869,49.089,49.1543,13670.0
2019-06-06 10:20:00,60.24,60.29,60.17,60.17,12234.0,49.1461,49.1869,49.089,49.089,12234.0
2019-06-06 10:30:00,60.16,60.2,60.05,60.13,16918.0,49.0808,49.1135,48.9911,49.0564,16918.0
2019-06-06 10:40:00,60.13,60.15,60.05,60.09,10455.0,49.0564,49.0727,48.9911,49.0237,10455.0
2019-06-06 10:50:00,60.08,60.13,60.07,60.12,7199.0,49.0156,49.0564,49.0074,49.0482,7199.0
2019-06-06 11:00:00,60.12,60.12,59.96,59.96,16520.0,49.0482,49.0482,48.9177,48.9177,16520.0
2019-06-06 11:10:00,59.96,60.05,59.95,60.01,14888.0,48.9177,48.9911,48.9095,48.9585,14888.0
2019-06-06 11:20:00,60.0,60.17,60.0,60.13,20682.0,48.9503,49.089,48.9503,49.0564,20682.0
2019-06-06 11:30:00,60.13,60.2,60.09,60.15,26794.0,49.0564,49.1135,49.0237,49.0727,26794.0
2019-06-06 11:40:00,60.15,60.15,60.02,60.02,25059.0,49.0727,49.0727,48.9666,48.9666,25059.0
2019-06-06 11:50:00,60.02,60.04,59.97,60.0,17297.0,48.9666,48.9829,48.9258,48.9503,17297.0
2019-06-06 12:00:00,60.0,60.07,59.95,60.02,23716.0,48.9503,49.0074,48.9095,48.9666,23716.0
2019-06-06 12:10:00,60.02,60.11,60.01,60.11,23125.0,48.9666,49.0401,48.9585,49.0401,23125.0
2019-06-06 12:20:00,60.11,60.14,60.07,60.1,24596.0,49.0401,49.0645,49.0074,49.0319,24596.0
2019-06-06 12:30:00,60.11,60.18,60.11,60.16,14927.0,49.0401,49.0972,49.0401,49.0808,14927.0
2019-06-06 12:40:00,60.15,60.2,60.13,60.16,22665.0,49.0727,49.1135,49.0564,49.0808,22665.0
2019-06-06 12:50:00,60.16,60.21,60.15,60.2,15265.0,49.0808,49.1216,49.0727,49.1135,15265.0
2019-06-06 13:00:00,60.2,60.27,60.2,60.24,14729.0,49.1135,49.1706,49.1135,49.1461,14729.0
2019-06-06 13:10:00,60.24,60.27,60.23,60.23,33205.0,49.1461,49.1706,49.138,49.138,33205.0
2019-06-06 13:20:00,60.23,60.24,60.17,60.24,20035.0,49.138,49.1461,49.089,49.1461,20035.0
2019-06-06 13:30:00,60.25,60.26,60.2,60.21,38543.0,49.1543,49.1624,49.1135,49.1216,38543.0
2019-06-06 13:40:00,60.2,60.25,60.19,60.22,51428.0,49.1135,49.1543,49.1053,49.1298,51428.0
2019-06-06 13:50:00,60.21,60.24,60.18,60.21,20982.0,49.1216,49.1461,49.0972,49.1216,20982.0
2019-06-06 14:00:00,60.21,60.24,60.18,60.23,23982.0,49.1216,49.1461,49.0972,49.138,23982.0
2019-06-06 14:10:00,60.25,60.25,60.16,60.17,22007.0,49.1543,49.1543,49.0808,49.089,22007.0
2019-06-06 14:20:00,60.17,60.22,60.14,60.21,14138.0,49.089,49.1298,49.0645,49.1216,14138.0
2019-06-06 14:30:00,60.21,60.26,60.18,60.23,55018.0,49.1216,49.1624,49.0972,49.138,55018.0
2019-06-06 14:40:00,60.24,60.35,60.24,60.34,19755.0,49.1461,49.2359,49.1461,49.2277,19755.0
2019-06-06 14:50:00,60.35,60.37,60.33,60.35,17539.0,49.2359,49.2522,49.2195,49.2359,17539.0
2019-06-06 15:00:00,60.36,60.41,60.34,60.4,17988.0,49.244,49.2848,49.2277,49.2766,17988.0
2019-06-06 15:10:00,60.39,60.4,60.33,60.38,19724.0,49.2685,49.2766,49.2195,49.2603,19724.0
2019-06-06 15:20:00,60.38,60.45,60.37,60.4,26563.0,49.2603,49.3174,49.2522,49.2766,26563.0
2019-06-06 15:30:00,60.41,60.43,60.35,60.36,29286.0,49.2848,49.3011,49.2359,49.244,29286.0
2019-06-06 15:40:00,60.37,60.39,60.32,60.35,49013.0,49.2522,49.2685,49.2114,49.2359,49013.0
2019-06-06 15:50:00,60.35,60.39,60.28,60.32,173358.0,49.2359,49.2685,49.1787,49.2114,173358.0
2019-06-07 09:30:00,60.71,61.03,60.61,61.01,37294.0,49.5296,49.7906,49.448,49.7743,37294.0
2019-06-07 09:40:00,61.04,61.19,60.98,61.17,20856.0,49.7988,49.9212,49.7498,49.9048,20856.0
2019-06-07 09:50:00,61.19,61.19,60.98,60.98,22269.0,49.9212,49.9212,49.7498,49.7498,22269.0
2019-06-07 10:00:00,60.98,61.06,60.91,61.06,43100.0,49.7498,49.8151,49.6927,49.8151,43100.0
2019-06-07 10:10:00,61.08,61.13,61.04,61.1,14496.0,49.8314,49.8722,49.7988,49.8477,14496.0
2019-06-07 10:20:00,61.1,61.11,61.03,61.08,14424.0,49.8477,49.8559,49.7906,49.8314,14424.0
2019-06-07 10:30:00,61.08,61.17,61.05,61.06,12846.0,49.8314,49.9048,49.8069,49.8151,12846.0
2019-06-07 10:40:00,61.08,61.21,61.05,61.2,16974.0,49.8314,49.9375,49.8069,49.9293,16974.0
2019-06-07 10:50:00,61.19,61.2,61.14,61.18,20141.0,49.9212,49.9293,49.8804,49.913,20141.0
2019-06-07 11:00:00,61.19,61.19,61.06,61.06,14456.0,49.9212,49.9212,49.8151,49.8151,14456.0
2019-06-07 11:10:00,61.07,61.07,60.98,60.99,12564.0,49.8233,49.8233,49.7498,49.758,12564.0
2019-06-07 11:20:00,61.0,61.04,60.89,60.94,21854.0,49.7661,49.7988,49.6764,49.7172,21854.0
2019-06-07 11:30:00,60.94,60.95,60.73,60.73,28840.0,49.7172,49.7254,49.5459,49.5459,28840.0
2019-06-07 11:40:00,60.73,60.77,60.64,60.76,19607.0,49.5459,49.5785,49.4724,49.5703,19607.0
2019-06-07 11:50:00,60.74,60.76,60.69,60.73,13689.0,49.554,49.5703,49.5132,49.5459,13689.0
2019-06-07 12:00:00,60.72,60.74,60.68,60.69,14953.0,49.5377,49.554,49.5051,49.5132,14953.0
2019-06-07 12:10:00,60.7,60.78,60.69,60.78,13309.0,49.5214,49.5867,49.5132,49.5867,13309.0
2019-06-07 12:20:00,60.77,60.82,60.76,60.79,13174.0,49.5785,49.6193,49.5703,49.5948,13174.0
2019-06-07 12:30:00,60.79,60.87,60.79,60.83,14110.0,49.5948,49.6601,49.5948,49.6275,14110.0
2019-06-07 12:40:00,60.82,60.91,60.81,60.89,34088.0,49.6193,49.6927,49.6111,49.6764,34088.0
2019-06-07 12:50:00,60.89,60.93,60.86,60.91,42184.0,49.6764,49.709,49.6519,49.6927,42184.0
2019-06-07 13:00:00,60.92,60.98,60.89,60.96,46726.0,49.7009,49.7498,49.6764,49.7335,46726.0
2019-06-07 13:10:00,60.97,60.98,60.91,60.93,12704.0,49.7417,49.7498,49.6927,49.709,12704.0
2019-06-07 13:20:00,60.94,60.96,60.82,60.86,16022.0,49.7172,49.7335,49.6193,49.6519,16022.0
2019-06-07 13:30:00,60.86,60.86,60.77,60.79,15373.0,49.6519,49.6519,49.5785,49.5948,15373.0
2019-06-07 13:40:00,60.79,60.82,60.72,60.73,16944.0,49.5948,49.6193,49.5377,49.5459,16944.0
2019-06-07 13:50:00,60.72,60.72,60.51,60.51,22517.0,49.5377,49.5377,49.3664,49.3664,22517.0
2019-06-07 14:00:00,60.52,60.52,60.26,60.27,36407.0,49.3745,49.3745,49.1624,49.1706,36407.0
2019-06-07 14:10:00,60.27,60.29,60.11,60.12,60589.0,49.1706,49.1869,49.0401,49.0482,60589.0
2019-06-07 14:20:00,60.13,60.16,60.06,60.13,35816.0,49.0564,49.0808,48.9993,49.0564,35816.0
2019-06-07 14:30:00,60.13,60.22,60.09,60.21,27063.0,49.0564,49.1298,49.0237,49.1216,27063.0
2019-06-07 14:40:00,60.21,60.23,60.05,60.06,31096.0,49.1216,49.138,48.9911,48.9993,31096.0
2019-06-07 14:50:00,60.06,60.08,59.89,59.96,45087.0,48.9993,49.0156,48.8606,48.9177,45087.0
2019-06-07 15:00:00,59.96,60.06,59.96,60.05,36560.0,48.9177,48.9993,48.9177,48.9911,36560.0
2019-06-07 15:10:00,60.04,60.14,60.03,60.13,25614.0,48.9829,49.0645,48.9748,49.0564,25614.0
2019-06-07 15:20:00,60.13,60.23,60.12,60.22,37896.0,49.0564,49.138,49.0482,49.1298,37896.0
2019-06-07 15:30:00,60.22,60.26,60.11,60.12,42275.0,49.1298,49.1624,49.0401,49.0482,42275.0
2019-06-07 15:40:00,60.12,60.2,60.02,60.06,69965.0,49.0482,49.1135,48.9666,48.9993,69965.0
2019-06-07 15:50:00,60.06,60.09,60.0,60.02,231114.0,48.9993,49.0237,48.9503,48.9666,231114.0
2019-06-10 09:30:00,59.94,59.94,59.66,59.7,60624.0,48.9014,48.9014,48.6729,48.7056,60624.0
2019-06-10 09:40:00,59.7,59.81,59.61,59.78,42158.0,48.7056,48.7953,48.6321,48.7708,42158.0
2019-06-10 09:50:00,59.77,59.77,59.63,59.66,21388.0,48.7627,48.7627,48.6485,48.6729,21388.0
2019-06-10 10:00:00,59.71,59.71,59.48,59.65,32232.0,48.7137,48.7137,48.5261,48.6648,32232.0
2019-06-10 10:10:00,59.65,59.69,59.57,59.57,20307.0,48.6648,48.6974,48.5995,48.5995,20307.0
2019-06-10 10:20:00,59.58,59.58,59.41,59.54,28426.0,48.6077,48.6077,48.469,48.575,28426.0
2019-06-10 10:30:00,59.55,59.77,59.54,59.76,29630.0,48.5832,48.7627,48.575,48.7545,29630.0
2019-06-10 10:40:00,59.76,59.8,59.73,59.76,29510.0,48.7545,48.7871,48.73,48.7545,29510.0
2019-06-10 10:50:00,59.77,59.78,59.67,59.76,25560.0,48.7627,48.7708,48.6811,48.7545,25560.0
2019-06-10 11:00:00,59.77,59.77,59.63,59.71,29634.0,48.7627,48.7627,48.6485,48.7137,29634.0
2019-06-10 11:10:00,59.7,59.73,59.65,59.69,14580.0,48.7056,48.73,48.6648,48.6974,14580.0
2019-06-10 11:20:00,59.7,59.82,59.69,59.8,40306.0,48.7056,48.8035,48.6974,48.7871,40306.0
2019-06-10 11:30:00,59.81,59.94,59.8,59.89,20683.0,48.7953,48.9014,48.7871,48.8606,20683.0
2019-06-10 11:40:00,59.89,59.94,59.88,59.91,10562.0,48.8606,48.9014,48.8524,48.8769,10562.0
2019-06-10 11:50:00,59.9,59.94,59.89,59.9,14709.0,48.8687,48.9014,48.8606,48.8687,14709.0
2019-06-10 12:00:00,59.91,59.98,59.9,59.94,14074.0,48.8769,48.934,48.8687,48.9014,14074.0
2019-06-10 12:10:00,59.93,59.95,59.87,59.92,23020.0,48.8932,48.9095,48.8443,48.885,23020.0
2019-06-10 12:20:00,59.93,59.98,59.91,59.91,13466.0,48.8932,48.934,48.8769,48.8769,13466.0
2019-06-10 12:30:00,59.92,59.92,59.86,59.87,11038.0,48.885,48.885,48.8361,48.8443,11038.0
2019-06-10 12:40:00,59.88,59.89,59.82,59.84,5989.0,48.8524,48.8606,48.8035,48.8198,5989.0
2019-06-10 12:50:00,59.83,59.86,59.81,59.85,7863.0,48.8116,48.8361,48.7953,48.8279,7863.0
2019-06-10 13:00:00,59.85,59.89,59.81,59.82,15675.0,48.8279,48.8606,48.7953,48.8035,15675.0
2019-06-10 13:10:00,59.82,59.87,59.81,59.81,11172.0,48.8035,48.8443,48.7953,48.7953,11172.0
2019-06-10 13:20:00,59.81,59.84,59.78,59.84,7101.0,48.7953,48.8198,48.7708,48.8198,7101.0
2019-06-10 13:30:00,59.84,59.85,59.77,59.78,8318.0,48.8198,48.8279,48.7627,48.7708,8318.0
2019-06-10 13:40:00,59.78,59.8,59.71,59.73,11084.0,48.7708,48.7871,48.7137,48.73,11084.0
2019-06-10 13:50:00,59.74,59.8,59.73,59.77,11254.0,48.7382,48.7871,48.73,48.7627,11254.0
2019-06-10 14:00:00,59.76,59.79,59.71,59.77,16165.0,48.7545,48.779,48.7137,48.7627,16165.0
2019-06-10 14:10:00,59.77,59.8,59.75,59.75,7952.0,48.7627,48.7871,48.7464,48.7464,7952.0
2019-06-10 14:20:00,59.74,59.77,59.7,59.71,9394.0,48.7382,48.7627,48.7056,48.7137,9394.0
2019-06-10 14:30:00,59.7,59.78,59.7,59.75,8909.0,48.7056,48.7708,48.7056,48.7464,8909.0
2019-06-10 14:40:00,59.75,59.79,59.75,59.76,9406.0,48.7464,48.779,48.7464,48.7545,9406.0
2019-06-10 14:50:00,59.77,59.79,59.74,59.78,5803.0,48.7627,48.779,48.7382,48.7708,5803.0
2019-06-10 15:00:00,59.8,59.85,59.72,59.76,9950.0,48.7871,48.8279,48.7219,48.7545,9950.0
2019-06-10 15:10:00,59.75,59.79,59.74,59.79,9851.0,48.7464,48.779,48.7382,48.779,9851.0
2019-06-10 15:20:00,59.79,59.79,59.67,59.67,17838.0,48.779,48.779,48.6811,48.6811,17838.0
2019-06-10 15:30:00,59.66,59.74,59.62,59.73,25051.0,48.6729,48.7382,48.6403,48.73,25051.0
2019-06-10 15:40:00,59.74,59.82,59.71,59.8,39918.0,48.7382,48.8035,48.7137,48.7871,39918.0
2019-06-10 15:50:00,59.81,59.92,59.78,59.86,112722.0,48.7953,48.885,48.7708,48.8361,112722.0
2019-06-11 09:30:00,59.86,60.06,59.78,59.81,23443.0,48.8361,48.9993,48.7708,48.7953,23443.0
2019-06-11 09:40:00,59.8,59.84,59.68,59.78,8480.0,48.7871,48.8198,48.6892,48.7708,8480.0
2019-06-11 09:50:00,59.75,59.81,59.72,59.8,9182.0,48.7464,48.7953,48.7219,48.7871,9182.0
2019-06-11 10:00:00,59.8,59.83,59.75,59.81,16205.0,48.7871,48.8116,48.7464,48.7953,16205.0
2019-06-11 10:10:00,59.79,59.9,59.72,59.72,12797.0,48.779,48.8687,48.7219,48.7219,12797.0
2019-06-11 10:20:00,59.73,59.74,59.6,59.65,13038.0,48.73,48.7382,48.624,48.6648,13038.0
2019-06-11 10:30:00,59.62,59.68,59.54,59.56,16864.0,48.6403,48.6892,48.575,48.5913,16864.0
2019-06-11 10:40:00,59.57,59.7,59.57,59.63,15071.0,48.5995,48.7056,48.5995,48.6485,15071.0
2019-06-11 10:50:00,59.6,59.6,59.51,59.53,10398.0,48.624,48.624,48.5505,48.5669,10398.0
2019-06-11 11:00:00,59.54,59.55,59.48,59.51,14049.0,48.575,48.5832,48.5261,48.5505,14049.0
2019-06-11 11:10:00,59.52,59.54,59.46,59.53,14587.0,48.5587,48.575,48.5098,48.5669,14587.0
2019-06-11 11:20:00,59.52,59.59,59.46,59.56,14896.0,48.5587,48.6158,48.5098,48.5913,14896.0
2019-06-11 11:30:00,59.54,59.66,59.51,59.66,16227.0,48.575,48.6729,48.5505,48.6729,16227.0
2019-06-11 11:40:00,59.64,59.68,59.59,59.68,10630.0,48.6566,48.6892,48.6158,48.6892,10630.0
2019-06-11 11:50:00,59.67,59.71,59.61,59.64,13098.0,48.6811,48.7137,48.6321,48.6566,13098.0
2019-06-11 12:00:00,59.66,59.68,59.52,59.53,5381.0,48.6729,48.6892,48.5587,48.5669,5381.0
2019-06-11 12:10:00,59.53,59.53,59.33,59.33,12082.0,48.5669,48.5669,48.4037,48.4037,12082.0
2019-06-11 12:20:00,59.32,59.35,59.27,59.31,11207.0,48.3955,48.42,48.3547,48.3874,11207.0
2019-06-11 12:30:00,59.32,59.39,59.32,59.39,7508.0,48.3955,48.4526,48.3955,48.4526,7508.0
2019-06-11 12:40:00,59.36,59.39,59.35,59.37,4935.0,48.4282,48.4526,48.42,48.4363,4935.0
2019-06-11 12:50:00,59.35,59.37,59.3,59.31,11206.0,48.42,48.4363,48.3792,48.3874,11206.0
2019-06-11 13:00:00,59.33,59.39,59.31,59.35,16746.0,48.4037,48.4526,48.3874,48.42,16746.0
2019-06-11 13:10:00,59.35,59.45,59.34,59.4,10056.0,48.42,48.5016,48.4119,48.4608,10056.0
2019-06-11 13:20:00,59.4,59.41,59.36,59.41,6871.0,48.4608,48.469,48.4282,48.469,6871.0
2019-06-11 13:30:00,59.38,59.43,59.37,59.41,37303.0,48.4445,48.4853,48.4363,48.469,37303.0
2019-06-11 13:40:00,59.41,59.46,59.38,59.45,9887.0,48.469,48.5098,48.4445,48.5016,9887.0
2019-06-11 13:50:00,59.45,59.51,59.43,59.48,13813.0,48.5016,48.5505,48.4853,48.5261,13813.0
2019-06-11 14:00:00,59.48,59.58,59.47,59.57,7968.0,48.5261,48.6077,48.5179,48.5995,7968.0
2019-06-11 14:10:00,59.57,59.59,59.55,59.57,8278.0,48.5995,48.6158,48.5832,48.5995,8278.0
2019-06-11 14:20:00,59.58,59.58,59.47,59.48,11886.0,48.6077,48.6077,48.5179,48.5261,11886.0
2019-06-11 14:30:00,59.48,59.48,59.41,59.45,21017.0,48.5261,48.5261,48.469,48.5016,21017.0
2019-06-11 14:40:00,59.44,59.44,59.26,59.26,28248.0,48.4934,48.4934,48.3466,48.3466,28248.0
2019-06-11 14:50:00,59.27,59.28,59.2,59.26,20559.0,48.3547,48.3629,48.2976,48.3466,20559.0
2019-06-11 15:00:00,59.27,59.27,59.15,59.2,31791.0,48.3547,48.3547,48.2568,48.2976,31791.0
2019-06-11 15:10:00,59.19,59.22,59.07,59.08,35879.0,48.2895,48.314,48.1916,48.1997,35879.0
2019-06-11 15:20:00,59.08,59.1,59.01,59.08,32627.0,48.1997,48.2161,48.1426,48.1997,32627.0
2019-06-11 15:30:00,59.07,59.2,59.07,59.19,55356.0,48.1916,48.2976,48.1916,48.2895,55356.0
2019-06-11 15:40:00,59.18,59.28,59.16,59.28,90913.0,48.2813,48.3629,48.265,48.3629,90913.0
2019-06-11 15:50:00,59.27,59.41,59.27,59.37,235300.0,48.3547,48.469,48.3547,48.4363,235300.0
2019-06-12 09:30:00,59.62,60.06,59.6,59.82,40753.0,48.6403,48.9993,48.624,48.8035,40753.0
2019-06-12 09:40:00,59.87,59.99,59.84,59.86,17147.0,48.8443,48.9422,48.8198,48.8361,17147.0
2019-06-12 09:50:00,59.85,59.95,59.83,59.86,18570.0,48.8279,48.9095,48.8116,48.8361,18570.0
2019-06-12 10:00:00,59.85,60.03,59.85,59.94,17707.0,48.8279,48.9748,48.8279,48.9014,17707.0
2019-06-12 10:10:00,59.97,60.09,59.94,60.09,16056.0,48.9258,49.0237,48.9014,49.0237,16056.0
2019-06-12 10:20:00,60.07,60.07,59.91,59.92,7938.0,49.0074,49.0074,48.8769,48.885,7938.0
2019-06-12 10:30:00,59.92,60.06,59.89,60.04,5230.0,48.885,48.9993,48.8606,48.9829,5230.0
2019-06-12 10:40:00,60.0,60.04,59.93,59.97,6767.0,48.9503,48.9829,48.8932,48.9258,6767.0
2019-06-12 10:50:00,59.96,60.06,59.95,60.01,9860.0,48.9177,48.9993,48.9095,48.9585,9860.0
2019-06-12 11:00:00,60.02,60.09,60.0,60.07,17107.0,48.9666,49.0237,48.9503,49.0074,17107.0
2019-06-12 11:10:00,60.07,60.14,60.04,60.06,30698.0,49.0074,49.0645,48.9829,48.9993,30698.0
2019-06-12 11:20:00,60.06,60.13,60.05,60.12,8915.0,48.9993,49.0564,48.9911,49.0482,8915.0
2019-06-12 11:30:00,60.13,60.26,60.13,60.26,12984.0,49.0564,49.1624,49.0564,49.1624,12984.0
2019-06-12 11:40:00,60.24,60.3,60.23,60.25,6019.0,49.1461,49.1951,49.138,49.1543,6019.0
2019-06-12 11:50:00,60.25,60.28,60.21,60.24,10521.0,49.1543,49.1787,49.1216,49.1461,10521.0
2019-06-12 12:00:00,60.23,60.24,60.15,60.15,8359.0,49.138,49.1461,49.0727,49.0727,8359.0
2019-06-12 12:10:00,60.15,60.21,60.14,60.19,9386.0,49.0727,49.1216,49.0645,49.1053,9386.0
2019-06-12 12:20:00,60.2,60.22,60.14,60.18,11413.0,49.1135,49.1298,49.0645,49.0972,11413.0
2019-06-12 12:30:00,60.19,60.21,60.16,60.21,18343.0,49.1053,49.1216,49.0808,49.1216,18343.0
2019-06-12 12:40:00,60.22,60.23,60.13,60.17,11646.0,49.1298,49.138,49.0564,49.089,11646.0
2019-06-12 12:50:00,60.16,60.19,60.11,60.14,12228.0,49.0808,49.1053,49.0401,49.0645,12228.0
2019-06-12 13:00:00,60.16,60.17,60.12,60.14,6854.0,49.0808,49.089,49.0482,49.0645,6854.0
2019-06-12 13:10:00,60.15,60.16,60.1,60.13,18145.0,49.0727,49.0808,49.0319,49.0564,18145.0
2019-06-12 13:20:00,60.13,60.16,60.09,60.14,9679.0,49.0564,49.0808,49.0237,49.0645,9679.0
2019-06-12 13:30:00,60.14,60.15,60.08,60.09,12279.0,49.0645,49.0727,49.0156,49.0237,12279.0
2019-06-12 13:40:00,60.09,60.09,60.03,60.05,7916.0,49.0237,49.0237,48.9748,48.9911,7916.0
2019-06-12 13:50:00,60.06,60.08,60.03,60.05,15406.0,48.9993,49.0156,48.9748,48.9911,15406.0
2019-06-12 14:00:00,60.05,60.05,59.99,60.0,8274.0,48.9911,48.9911,48.9422,48.9503,8274.0
2019-06-12 14:10:00,59.99,60.02,59.98,59.98,5263.0,48.9422,48.9666,48.934,48.934,5263.0
2019-06-12 14:20:00,59.98,59.98,59.92,59.96,14763.0,48.934,48.934,48.885,48.9177,14763.0
2019-06-12 14:30:00,59.96,60.04,59.95,60.04,10003.0,48.9177,48.9829,48.9095,48.9829,10003.0
2019-06-12 14:40:00,60.04,60.1,60.02,60.07,10353.0,48.9829,49.0319,48.9666,49.0074,10353.0
2019-06-12 14:50:00,60.08,60.12,60.04,60.12,13272.0,49.0156,49.0482,48.9829,49.0482,13272.0
2019-06-12 15:00:00,60.11,60.16,60.07,60.11,16571.0,49.0401,49.0808,49.0074,49.0401,16571.0
2019-06-12 15:10:00,60.1,60.14,60.06,60.07,17639.0,49.0319,49.0645,48.9993,49.0074,17639.0
2019-06-12 15:20:00,60.08,60.15,60.08,60.13,40201.0,49.0156,49.0727,49.0156,49.0564,40201.0
2019-06-12 15:30:00,60.12,60.17,60.05,60.13,96099.0,49.0482,49.089,48.9911,49.0564,96099.0
2019-06-12 15:40:00,60.13,60.16,60.1,60.15,47559.0,49.0564,49.0808,49.0319,49.0727,47559.0
2019-06-12 15:50:00,60.15,60.26,60.12,60.18,181366.0,49.0727,49.1624,49.0482,49.0972,181366.0
2019-06-13 09:30:00,60.32,60.47,60.26,60.4,24092.0,49.2114,49.3338,49.1624,49.2766,24092.0
2019-06-13 09:40:00,60.42,60.44,60.27,60.38,11688.0,49.293,49.3093,49.1706,49.2603,11688.0
2019-06-13 09:50:00,60.39,60.4,60.23,60.27,20059.0,49.2685,49.2766,49.138,49.1706,20059.0
2019-06-13 10:00:00,60.27,60.28,60.15,60.16,21589.0,49.1706,49.1787,49.0727,49.0808,21589.0
2019-06-13 10:10:00,60.18,60.2,60.1,60.19,14175.0,49.0972,49.1135,49.0319,49.1053,14175.0
2019-06-13 10:20:00,60.2,60.23,60.07,60.09,13679.0,49.1135,49.138,49.0074,49.0237,13679.0
2019-06-13 10:30:00,60.09,60.18,60.08,60.14,11731.0,49.0237,49.0972,49.0156,49.0645,11731.0
2019-06-13 10:40:00,60.14,60.16,60.02,60.05,15708.0,49.0645,49.0808,48.9666,48.9911,15708.0
2019-06-13 10:50:00,60.03,60.04,59.83,59.84,16301.0,48.9748,48.9829,48.8116,48.8198,16301.0
2019-06-13 11:00:00,59.84,59.87,59.63,59.73,24207.0,48.8198,48.8443,48.6485,48.73,24207.0
2019-06-13 11:10:00,59.74,59.75,59.67,59.75,18307.0,48.7382,48.7464,48.6811,48.7464,18307.0
2019-06-13 11:20:00,59.75,59.91,59.74,59.88,13008.0,48.7464,48.8769,48.7382,48.8524,13008.0
2019-06-13 11:30:00,59.88,59.93,59.86,59.93,10496.0,48.8524,48.8932,48.8361,48.8932,10496.0
2019-06-13 11:40:00,59.92,59.93,59.84,59.87,16958.0,48.885,48.8932,48.8198,48.8443,16958.0
2019-06-13 11:50:00,59.86,59.91,59.83,59.89,11882.0,48.8361,48.8769,48.8116,48.8606,11882.0
2019-06-13 12:00:00,59.89,59.91,59.81,59.83,14394.0,48.8606,48.8769,48.7953,48.8116,14394.0
2019-06-13 12:10:00,59.84,59.84,59.78,59.78,12726.0,48.8198,48.8198,48.7708,48.7708,12726.0
2019-06-13 12:20:00,59.78,59.8,59.72,59.73,13006.0,48.7708,48.7871,48.7219,48.73,13006.0
2019-06-13 12:30:00,59.74,59.85,59.74,59.85,9329.0,48.7382,48.8279,48.7382,48.8279,9329.0
2019-06-13 12:40:00,59.84,59.9,59.81,59.88,14993.0,48.8198,48.8687,48.7953,48.8524,14993.0
2019-06-13 12:50:00,59.88,59.91,59.85,59.91,11020.0,48.8524,48.8769,48.8279,48.8769,11020.0
2019-06-13 13:00:00,59.91,59.97,59.9,59.92,12106.0,48.8769,48.9258,48.8687,48.885,12106.0
2019-06-13 13:10:00,59.92,59.95,59.9,59.93,10830.0,48.885,48.9095,48.8687,48.8932,10830.0
2019-06-13 13:20:00,59.94,60.0,59.94,59.98,19215.0,48.9014,48.9503,48.9014,48.934,19215.0
2019-06-13 13:30:00,59.98,60.03,59.98,60.01,13972.0,48.934,48.9748,48.934,48.9585,13972.0
2019-06-13 13:40:00,60.0,60.01,59.98,60.01,10371.0,48.9503,48.9585,48.934,48.9585,10371.0
2019-06-13 13:50:00,60.01,60.02,59.95,59.96,14174.0,48.9585,48.9666,48.9095,48.9177,14174.0
2019-06-13 14:00:00,59.95,59.95,59.88,59.91,17045.0,48.9095,48.9095,48.8524,48.8769,17045.0
2019-06-13 14:10:00,59.91,59.93,59.82,59.83,11481.0,48.8769,48.8932,48.8035,48.8116,11481.0
2019-06-13 14:20:00,59.84,59.88,59.83,59.86,11937.0,48.8198,48.8524,48.8116,48.8361,11937.0
2019-06-13 14:30:00,59.85,59.91,59.85,59.91,12830.0,48.8279,48.8769,48.8279,48.8769,12830.0
2019-06-13 14:40:00,59.92,59.93,59.87,59.91,13162.0,48.885,48.8932,48.8443,48.8769,13162.0
2019-06-13 14:50:00,59.9,59.95,59.9,59.92,28202.0,48.8687,48.9095,48.8687,48.885,28202.0
2019-06-13 15:00:00,59.92,59.92,59.82,59.84,20182.0,48.885,48.885,48.8035,48.8198,20182.0
2019-06-13 15:10:00,59.84,59.85,59.77,59.77,13777.0,48.8198,48.8279,48.7627,48.7627,13777.0
2019-06-13 15:20:00,59.78,59.79,59.75,59.76,18396.0,48.7708,48.779,48.7464,48.7545,18396.0
2019-06-13 15:30:00,59.76,59.79,59.73,59.77,43669.0,48.7545,48.779,48.73,48.7627,43669.0
2019-06-13 15:40:00,59.76,59.8,59.72,59.76,47718.0,48.7545,48.7871,48.7219,48.7545,47718.0
2019-06-13 15:50:00,59.76,60.04,59.76,60.02,333416.0,48.7545,48.9829,48.7545,48.9666,333416.0
2019-06-14 09:30:00,60.35,60.43,60.13,60.24,45086.0,49.2359,49.3011,49.0564,49.1461,45086.0
2019-06-14 09:40:00,60.24,60.37,60.23,60.37,8766.0,49.1461,49.2522,49.138,49.2522,8766.0
2019-06-14 09:50:00,60.38,60.84,60.32,60.8,52194.0,49.2603,49.6356,49.2114,49.603,52194.0
2019-06-14 10:00:00,60.79,60.82,60.63,60.63,25472.0,49.5948,49.6193,49.4643,49.4643,25472.0
2019-06-14 10:10:00,60.65,60.67,60.57,60.64,11192.0,49.4806,49.4969,49.4153,49.4724,11192.0
2019-06-14 10:20:00,60.64,60.65,60.42,60.46,15352.0,49.4724,49.4806,49.293,49.3256,15352.0
2019-06-14 10:30:00,60.46,60.53,60.42,60.44,13744.0,49.3256,49.3827,49.293,49.3093,13744.0
2019-06-14 10:40:00,60.44,60.63,60.4,60.63,14917.0,49.3093,49.4643,49.2766,49.4643,14917.0
2019-06-14 10:50:00,60.64,60.76,60.62,60.74,30067.0,49.4724,49.5703,49.4561,49.554,30067.0
2019-06-14 11:00:00,60.74,60.88,60.74,60.87,33118.0,49.554,49.6682,49.554,49.6601,33118.0
2019-06-14 11:10:00,60.87,60.88,60.82,60.85,26640.0,49.6601,49.6682,49.6193,49.6438,26640.0
2019-06-14 11:20:00,60.85,60.96,60.84,60.93,21745.0,49.6438,49.7335,49.6356,49.709,21745.0
2019-06-14 11:30:00,60.94,60.98,60.89,60.91,15291.0,49.7172,49.7498,49.6764,49.6927,15291.0
2019-06-14 11:40:00,60.9,60.91,60.81,60.84,21522.0,49.6846,49.6927,49.6111,49.6356,21522.0
2019-06-14 11:50:00,60.84,60.84,60.73,60.76,19280.0,49.6356,49.6356,49.5459,49.5703,19280.0
2019-06-14 12:00:00,60.75,60.75,60.65,60.67,11022.0,49.5622,49.5622,49.4806,49.4969,11022.0
2019-06-14 12:10:00,60.66,60.68,60.63,60.66,8363.0,49.4888,49.5051,49.4643,49.4888,8363.0
2019-06-14 12:20:00,60.66,60.78,60.66,60.78,10597.0,49.4888,49.5867,49.4888,49.5867,10597.0
2019-06-14 12:30:00,60.78,60.8,60.75,60.78,13140.0,49.5867,49.603,49.5622,49.5867,13140.0
2019-06-14 12:40:00,60.79,60.89,60.79,60.89,8785.0,49.5948,49.6764,49.5948,49.6764,8785.0
2019-06-14 12:50:00,60.89,60.91,60.84,60.87,10813.0,49.6764,49.6927,49.6356,49.6601,10813.0
2019-06-14 13:00:00,60.87,60.89,60.86,60.89,10309.0,49.6601,49.6764,49.6519,49.6764,10309.0
2019-06-14 13:10:00,60.89,60.91,60.85,60.91,10101.0,49.6764,49.6927,49.6438,49.6927,10101.0
2019-06-14 13:20:00,60.9,60.95,60.86,60.86,16540.0,49.6846,49.7254,49.6519,49.6519,16540.0
2019-06-14 13:30:00,60.87,60.89,60.82,60.86,23377.0,49.6601,49.6764,49.6193,49.6519,23377.0
2019-06-14 13:40:00,60.87,60.91,60.86,60.87,20577.0,49.6601,49.6927,49.6519,49.6601,20577.0
2019-06-14 13:50:00,60.86,60.93,60.84,60.9,20981.0,49.6519,49.709,49.6356,49.6846,20981.0
2019-06-14 14:00:00,60.9,60.91,60.85,60.89,20019.0,49.6846,49.6927,49.6438,49.6764,20019.0
2019-06-14 14:10:00,60.88,61.0,60.87,60.99,13405.0,49.6682,49.7661,49.6601,49.758,13405.0
2019-06-14 14:20:00,60.99,61.01,60.92,60.96,14580.0,49.758,49.7743,49.7009,49.7335,14580.0
2019-06-14 14:30:00,60.97,61.05,60.96,61.03,12195.0,49.7417,49.8069,49.7335,49.7906,12195.0
2019-06-14 14:40:00,61.04,61.11,61.02,61.1,16088.0,49.7988,49.8559,49.7825,49.8477,16088.0
2019-06-14 14:50:00,61.11,61.14,61.08,61.13,20781.0,49.8559,49.8804,49.8314,49.8722,20781.0
2019-06-14 15:00:00,61.13,61.25,61.12,61.2,43196.0,49.8722,49.9701,49.864,49.9293,43196.0
2019-06-14 15:10:00,61.21,61.22,61.15,61.19,35002.0,49.9375,49.9456,49.8885,49.9212,35002.0
2019-06-14 15:20:00,61.2,61.3,61.19,61.28,35828.0,49.9293,50.0109,49.9212,49.9946,35828.0
2019-06-14 15:30:00,61.28,61.31,61.17,61.17,50389.0,49.9946,50.0191,49.9048,49.9048,50389.0
2019-06-14 15:40:00,61.17,61.17,61.04,61.16,87307.0,49.9048,49.9048,49.7988,49.8967,87307.0
2019-06-14 15:50:00,61.16,61.16,60.96,60.96,217673.0,49.8967,49.8967,49.7335,49.7335,217673.0
2019-06-17 09:30:00,60.92,61.2,60.92,61.11,32101.0,49.7009,49.9293,49.7009,49.8559,32101.0
2019-06-17 09:40:00,61.14,61.2,61.05,61.09,10373.0,49.8804,49.9293,49.8069,49.8396,10373.0
2019-06-17 09:50:00,61.07,61.09,60.86,60.87,11151.0,49.8233,49.8396,49.6519,49.6601,11151.0
2019-06-17 10:00:00,60.88,60.9,60.64,60.65,11476.0,49.6682,49.6846,49.4724,49.4806,11476.0
2019-06-17 10:10:00,60.66,60.74,60.6,60.71,16614.0,49.4888,49.554,49.4398,49.5296,16614.0
2019-06-17 10:20:00,60.71,60.85,60.68,60.75,11429.0,49.5296,49.6438,49.5051,49.5622,11429.0
2019-06-17 10:30:00,60.73,60.76,60.68,60.68,6563.0,49.5459,49.5703,49.5051,49.5051,6563.0
2019-06-17 10:40:00,60.68,60.71,60.55,60.56,6920.0,49.5051,49.5296,49.399,49.4072,6920.0
2019-06-17 10:50:00,60.57,60.63,60.54,60.61,13835.0,49.4153,49.4643,49.3909,49.448,13835.0
2019-06-17 11:00:00,60.61,60.76,60.55,60.76,22591.0,49.448,49.5703,49.399,49.5703,22591.0
2019-06-17 11:10:00,60.75,60.78,60.72,60.74,20493.0,49.5622,49.5867,49.5377,49.554,20493.0
2019-06-17 11:20:00,60.73,60.74,60.67,60.69,11365.0,49.5459,49.554,49.4969,49.5132,11365.0
2019-06-17 11:30:00,60.71,60.72,60.6,60.67,13991.0,49.5296,49.5377,49.4398,49.4969,13991.0
2019-06-17 11:40:00,60.65,60.68,60.62,60.62,10349.0,49.4806,49.5051,49.4561,49.4561,10349.0
2019-06-17 11:50:00,60.61,60.67,60.58,60.65,10469.0,49.448,49.4969,49.4235,49.4806,10469.0
2019-06-17 12:00:00,60.64,60.76,60.64,60.75,8036.0,49.4724,49.5703,49.4724,49.5622,8036.0
2019-06-17 12:10:00,60.75,60.85,60.75,60.85,8290.0,49.5622,49.6438,49.5622,49.6438,8290.0
2019-06-17 12:20:00,60.86,60.86,60.77,60.8,9369.0,49.6519,49.6519,49.5785,49.603,9369.0
2019-06-17 12:30:00,60.77,60.77,60.72,60.73,7282.0,49.5785,49.5785,49.5377,49.5459,7282.0
2019-06-17 12:40:00,60.73,60.74,60.68,60.7,14580.0,49.5459,49.554,49.5051,49.5214,14580.0
2019-06-17 12:50:00,60.69,60.87,60.68,60.84,12077.0,49.5132,49.6601,49.5051,49.6356,12077.0
2019-06-17 13:00:00,60.82,60.84,60.77,60.79,7226.0,49.6193,49.6356,49.5785,49.5948,7226.0
2019-06-17 13:10:00,60.78,60.83,60.78,60.83,5557.0,49.5867,49.6275,49.5867,49.6275,5557.0
2019-06-17 13:20:00,60.82,60.83,60.75,60.78,6670.0,49.6193,49.6275,49.5622,49.5867,6670.0
2019-06-17 13:30:00,60.78,60.82,60.76,60.82,13842.0,49.5867,49.6193,49.5703,49.6193,13842.0
2019-06-17 13:40:00,60.83,60.94,60.83,60.94,18314.0,49.6275,49.7172,49.6275,49.7172,18314.0
2019-06-17 13:50:00,60.94,61.0,60.91,60.99,14157.0,49.7172,49.7661,49.6927,49.758,14157.0
2019-06-17 14:00:00,61.01,61.04,60.85,60.87,21488.0,49.7743,49.7988,49.6438,49.6601,21488.0
2019-06-17 14:10:00,60.88,60.91,60.85,60.89,14137.0,49.6682,49.6927,49.6438,49.6764,14137.0
2019-06-17 14:20:00,60.9,60.95,60.88,60.92,21763.0,49.6846,49.7254,49.6682,49.7009,21763.0
2019-06-17 14:30:00,60.93,60.96,60.85,60.85,29553.0,49.709,49.7335,49.6438,49.6438,29553.0
2019-06-17 14:40:00,60.86,61.01,60.85,61.0,35754.0,49.6519,49.7743,49.6438,49.7661,35754.0
2019-06-17 14:50:00,61.0,61.01,60.95,60.98,18630.0,49.7661,49.7743,49.7254,49.7498,18630.0
2019-06-17 15:00:00,60.98,61.04,60.95,61.03,29891.0,49.7498,49.7988,49.7254,49.7906,29891.0
2019-06-17 15:10:00,61.04,61.06,61.0,61.02,28060.0,49.7988,49.8151,49.7661,49.7825,28060.0
2019-06-17 15:20:00,61.01,61.08,60.98,61.08,19574.0,49.7743,49.8314,49.7498,49.8314,19574.0
2019-06-17 15:30:00,61.07,61.07,60.91,60.96,41159.0,49.8233,49.8233,49.6927,49.7335,41159.0
2019-06-17 15:40:00,60.96,60.97,60.9,60.9,45939.0,49.7335,49.7417,49.6846,49.6846,45939.0
2019-06-17 15:50:00,60.9,60.98,60.83,60.9,152899.0,49.6846,49.7498,49.6275,49.6846,152899.0
2019-06-18 09:30:00,61.32,61.36,60.84,61.1,36544.0,50.0272,50.0599,49.6356,49.8477,36544.0
2019-06-18 09:40:00,61.13,61.13,60.59,60.81,24668.0,49.8722,49.8722,49.4317,49.6111,24668.0
2019-06-18 09:50:00,60.82,60.82,60.44,60.45,39712.0,49.6193,49.6193,49.3093,49.3174,39712.0
2019-06-18 10:00:00,60.47,60.51,60.11,60.15,44860.0,49.3338,49.3664,49.0401,49.0727,44860.0
2019-06-18 10:10:00,60.13,60.4,60.06,60.4,60226.0,49.0564,49.2766,48.9993,49.2766,60226.0
2019-06-18 10:20:00,60.37,60.47,60.31,60.33,12091.0,49.2522,49.3338,49.2032,49.2195,12091.0
2019-06-18 10:30:00,60.31,60.34,60.21,60.26,18026.0,49.2032,49.2277,49.1216,49.1624,18026.0
2019-06-18 10:40:00,60.27,60.3,60.23,60.26,93918.0,49.1706,49.1951,49.138,49.1624,93918.0
2019-06-18 10:50:00,60.26,60.37,60.22,60.32,118488.0,49.1624,49.2522,49.1298,49.2114,118488.0
2019-06-18 11:00:00,60.31,60.42,60.23,60.23,31864.0,49.2032,49.293,49.138,49.138,31864.0
2019-06-18 11:10:00,60.22,60.27,60.15,60.16,29362.0,49.1298,49.1706,49.0727,49.0808,29362.0
2019-06-18 11:20:00,60.17,60.23,60.12,60.2,22541.0,49.089,49.138,49.0482,49.1135,22541.0
2019-06-18 11:30:00,60.21,60.35,60.15,60.34,13683.0,49.1216,49.2359,49.0727,49.2277,13683.0
2019-06-18 11:40:00,60.31,60.38,60.23,60.38,9638.0,49.2032,49.2603,49.138,49.2603,9638.0
2019-06-18 11:50:00,60.38,60.48,60.37,60.43,13761.0,49.2603,49.3419,49.2522,49.3011,13761.0
2019-06-18 12:00:00,60.41,60.48,60.4,60.44,8491.0,49.2848,49.3419,49.2766,49.3093,8491.0
2019-06-18 12:10:00,60.45,60.47,60.42,60.43,26069.0,49.3174,49.3338,49.293,49.3011,26069.0
2019-06-18 12:20:00,60.43,60.45,60.38,60.4,19882.0,49.3011,49.3174,49.2603,49.2766,19882.0
2019-06-18 12:30:00,60.41,60.41,60.35,60.39,6468.0,49.2848,49.2848,49.2359,49.2685,6468.0
2019-06-18 12:40:00,60.39,60.43,60.37,60.4,15241.0,49.2685,49.3011,49.2522,49.2766,15241.0
2019-06-18 12:50:00,60.4,60.42,60.38,60.41,17236.0,49.2766,49.293,49.2603,49.2848,17236.0
2019-06-18 13:00:00,60.42,60.42,60.34,60.37,9576.0,49.293,49.293,49.2277,49.2522,9576.0
2019-06-18 13:10:00,60.37,60.39,60.28,60.29,10145.0,49.2522,49.2685,49.1787,49.1869,10145.0
2019-06-18 13:20:00,60.28,60.3,60.23,60.23,12318.0,49.1787,49.1951,49.138,49.138,12318.0
2019-06-18 13:30:00,60.23,60.27,60.19,60.27,21901.0,49.138,49.1706,49.1053,49.1706,21901.0
2019-06-18 13:40:00,60.27,60.37,60.24,60.37,21154.0,49.1706,49.2522,49.1461,49.2522,21154.0
2019-06-18 13:50:00,60.36,60.37,60.31,60.33,7190.0,49.244,49.2522,49.2032,49.2195,7190.0
2019-06-18 14:00:00,60.33,60.35,60.26,60.28,24224.0,49.2195,49.2359,49.1624,49.1787,24224.0
2019-06-18 14:10:00,60.28,60.28,60.16,60.22,32817.0,49.1787,49.1787,49.0808,49.1298,32817.0
2019-06-18 14:20:00,60.2,60.22,60.17,60.2,12569.0,49.1135,49.1298,49.089,49.1135,12569.0
2019-06-18 14:30:00,60.21,60.26,60.18,60.21,14531.0,49.1216,49.1624,49.0972,49.1216,14531.0
2019-06-18 14:40:00,60.2,60.29,60.19,60.27,10397.0,49.1135,49.1869,49.1053,49.1706,10397.0
2019-06-18 14:50:00,60.26,60.26,60.18,60.19,17221.0,49.1624,49.1624,49.0972,49.1053,17221.0
2019-06-18 15:00:00,60.19,60.21,60.14,60.17,23731.0,49.1053,49.1216,49.0645,49.089,23731.0
2019-06-18 15:10:00,60.17,60.18,60.14,60.17,18904.0,49.089,49.0972,49.0645,49.089,18904.0
2019-06-18 15:20:00,60.16,60.17,60.12,60.14,20805.0,49.0808,49.089,49.0482,49.0645,20805.0
2019-06-18 15:30:00,60.13,60.33,60.1,60.32,44177.0,49.0564,49.2195,49.0319,49.2114,44177.0
2019-06-18 15:40:00,60.32,60.46,60.28,60.46,82313.0,49.2114,49.3256,49.1787,49.3256,82313.0
2019-06-18 15:50:00,60.47,60.62,60.44,60.6,281419.0,49.3338,49.4561,49.3093,49.4398,281419.0
2019-06-19 09:30:00,60.08,60.46,60.0,60.34,48299.0,49.0156,49.3256,48.9503,49.2277,48299.0
2019-06-19 09:40:00,60.32,60.37,60.16,60.3,27362.0,49.2114,49.2522,49.0808,49.1951,27362.0
2019-06-19 09:50:00,60.31,60.36,60.18,60.27,21728.0,49.2032,49.244,49.0972,49.1706,21728.0
2019-06-19 10:00:00,60.28,60.38,60.26,60.36,19194.0,49.1787,49.2603,49.1624,49.244,19194.0
2019-06-19 10:10:00,60.36,60.46,60.36,60.39,77459.0,49.244,49.3256,49.244,49.2685,77459.0
2019-06-19 10:20:00,60.39,60.43,60.26,60.28,27567.0,49.2685,49.3011,49.1624,49.1787,27567.0
2019-06-19 10:30:00,60.28,60.3,60.16,60.23,173046.0,49.1787,49.1951,49.0808,49.138,173046.0
2019-06-19 10:40:00,60.22,60.22,60.03,60.14,48813.0,49.1298,49.1298,48.9748,49.0645,48813.0
2019-06-19 10:50:00,60.12,60.28,60.07,60.26,41381.0,49.0482,49.1787,49.0074,49.1624,41381.0
2019-06-19 11:00:00,60.26,60.45,60.24,60.45,31141.0,49.1624,49.3174,49.1461,49.3174,31141.0
2019-06-19 11:10:00,60.47,60.47,60.27,60.28,102124.0,49.3338,49.3338,49.1706,49.1787,102124.0
2019-06-19 11:20:00,60.3,60.44,60.29,60.44,41146.0,49.1951,49.3093,49.1869,49.3093,41146.0
2019-06-19 11:30:00,60.47,60.47,60.35,60.36,63757.0,49.3338,49.3338,49.2359,49.244,63757.0
2019-06-19 11:40:00,60.36,60.51,60.35,60.51,31740.0,49.244,49.3664,49.2359,49.3664,31740.0
2019-06-19 11:50:00,60.51,60.51,60.32,60.34,33290.0,49.3664,49.3664,49.2114,49.2277,33290.0
2019-06-19 12:00:00,60.33,60.39,60.3,60.32,15016.0,49.2195,49.2685,49.1951,49.2114,15016.0
2019-06-19 12:10:00,60.31,60.35,60.3,60.32,21927.0,49.2032,49.2359,49.1951,49.2114,21927.0
2019-06-19 12:20:00,60.32,60.38,60.3,60.33,17777.0,49.2114,49.2603,49.1951,49.2195,17777.0
2019-06-19 12:30:00,60.32,60.33,60.25,60.25,93746.0,49.2114,49.2195,49.1543,49.1543,93746.0
2019-06-19 12:40:00,60.26,60.3,60.23,60.26,16267.0,49.1624,49.1951,49.138,49.1624,16267.0
2019-06-19 12:50:00,60.25,60.31,60.25,60.3,21198.0,49.1543,49.2032,49.1543,49.1951,21198.0
2019-06-19 13:00:00,60.31,60.32,60.26,60.26,15037.0,49.2032,49.2114,49.1624,49.1624,15037.0
2019-06-19 13:10:00,60.26,60.29,60.24,60.25,36347.0,49.1624,49.1869,49.1461,49.1543,36347.0
2019-06-19 13:20:00,60.25,60.26,60.21,60.26,19002.0,49.1543,49.1624,49.1216,49.1624,19002.0
2019-06-19 13:30:00,60.25,60.26,60.17,60.19,29331.0,49.1543,49.1624,49.089,49.1053,29331.0
2019-06-19 13:40:00,60.2,60.26,60.17,60.21,20002.0,49.1135,49.1624,49.089,49.1216,20002.0
2019-06-19 13:50:00,60.22,60.27,60.2,60.27,53304.0,49.1298,49.1706,49.1135,49.1706,53304.0
2019-06-19 14:00:00,60.26,60.67,60.24,60.54,96881.0,49.1624,49.4969,49.1461,49.3909,96881.0
2019-06-19 14:10:00,60.55,60.57,60.44,60.49,45034.0,49.399,49.4153,49.3093,49.3501,45034.0
2019-06-19 14:20:00,60.51,60.52,60.38,60.5,46434.0,49.3664,49.3745,49.2603,49.3582,46434.0
2019-06-19 14:30:00,60.47,60.68,60.47,60.57,41651.0,49.3338,49.5051,49.3338,49.4153,41651.0
2019-06-19 14:40:00,60.56,60.62,60.48,60.55,37568.0,49.4072,49.4561,49.3419,49.399,37568.0
2019-06-19 14:50:00,60.55,60.67,60.54,60.65,45543.0,49.399,49.4969,49.3909,49.4806,45543.0
2019-06-19 15:00:00,60.66,60.78,60.65,60.76,40248.0,49.4888,49.5867,49.4806,49.5703,40248.0
2019-06-19 15:10:00,60.76,60.77,60.65,60.66,44083.0,49.5703,49.5785,49.4806,49.4888,44083.0
2019-06-19 15:20:00,60.66,60.7,60.6,60.67,33330.0,49.4888,49.5214,49.4398,49.4969,33330.0
2019-06-19 15:30:00,60.67,60.73,60.64,60.65,51473.0,49.4969,49.5459,49.4724,49.4806,51473.0
2019-06-19 15:40:00,60.66,60.76,60.63,60.65,80084.0,49.4888,49.5703,49.4643,49.4806,80084.0
2019-06-19 15:50:00,60.64,60.77,60.52,60.55,230178.0,49.4724,49.5785,49.3745,49.399,230178.0
2019-06-20 09:30:00,60.76,61.22,60.76,60.89,76008.0,49.5703,49.9456,49.5703,49.6764,76008.0
2019-06-20 09:40:00,60.85,61.11,60.8,60.93,66825.0,49.6438,49.8559,49.603,49.709,66825.0
2019-06-20 09:50:00,60.92,61.0,60.62,60.78,31882.0,49.7009,49.7661,49.4561,49.5867,31882.0
2019-06-20 10:00:00,60.78,60.78,60.64,60.68,21647.0,49.5867,49.5867,49.4724,49.5051,21647.0
2019-06-20 10:10:00,60.68,60.8,60.68,60.73,14910.0,49.5051,49.603,49.5051,49.5459,14910.0
2019-06-20 10:20:00,60.75,60.81,60.63,60.69,27274.0,49.5622,49.6111,49.4643,49.5132,27274.0
2019-06-20 10:30:00,60.69,60.74,60.6,60.65,31562.0,49.5132,49.554,49.4398,49.4806,31562.0
2019-06-20 10:40:00,60.64,60.66,60.38,60.43,30411.0,49.4724,49.4888,49.2603,49.3011,30411.0
2019-06-20 10:50:00,60.45,60.59,60.45,60.54,17364.0,49.3174,49.4317,49.3174,49.3909,17364.0
2019-06-20 11:00:00,60.55,60.69,60.52,60.68,11546.0,49.399,49.5132,49.3745,49.5051,11546.0
2019-06-20 11:10:00,60.69,60.74,60.63,60.65,13374.0,49.5132,49.554,49.4643,49.4806,13374.0
2019-06-20 11:20:00,60.65,60.65,60.53,60.55,16088.0,49.4806,49.4806,49.3827,49.399,16088.0
2019-06-20 11:30:00,60.57,60.62,60.54,60.62,21329.0,49.4153,49.4561,49.3909,49.4561,21329.0
2019-06-20 11:40:00,60.62,60.63,60.58,60.62,17841.0,49.4561,49.4643,49.4235,49.4561,17841.0
2019-06-20 11:50:00,60.61,60.65,60.6,60.61,9108.0,49.448,49.4806,49.4398,49.448,9108.0
2019-06-20 12:00:00,60.62,60.7,60.61,60.66,11333.0,49.4561,49.5214,49.448,49.4888,11333.0
2019-06-20 12:10:00,60.65,60.67,60.58,60.63,10185.0,49.4806,49.4969,49.4235,49.4643,10185.0
2019-06-20 12:20:00,60.63,60.74,60.6,60.74,19901.0,49.4643,49.554,49.4398,49.554,19901.0
2019-06-20 12:30:00,60.74,60.79,60.72,60.79,22056.0,49.554,49.5948,49.5377,49.5948,22056.0
2019-06-20 12:40:00,60.79,60.79,60.73,60.76,19184.0,49.5948,49.5948,49.5459,49.5703,19184.0
2019-06-20 12:50:00,60.77,60.84,60.75,60.79,15937.0,49.5785,49.6356,49.5622,49.5948,15937.0
2019-06-20 13:00:00,60.78,60.79,60.74,60.76,10114.0,49.5867,49.5948,49.554,49.5703,10114.0
2019-06-20 13:10:00,60.76,60.93,60.76,60.93,11716.0,49.5703,49.709,49.5703,49.709,11716.0
2019-06-20 13:20:00,60.92,60.96,60.9,60.94,10909.0,49.7009,49.7335,49.6846,49.7172,10909.0
2019-06-20 13:30:00,60.94,60.96,60.9,60.95,12238.0,49.7172,49.7335,49.6846,49.7254,12238.0
2019-06-20 13:40:00,60.95,60.96,60.91,60.93,13209.0,49.7254,49.7335,49.6927,49.709,13209.0
2019-06-20 13:50:00,60.92,60.95,60.88,60.92,13150.0,49.7009,49.7254,49.6682,49.7009,13150.0
2019-06-20 14:00:00,60.91,60.92,60.83,60.85,12547.0,49.6927,49.7009,49.6275,49.6438,12547.0
2019-06-20 14:10:00,60.84,60.95,60.84,60.94,13104.0,49.6356,49.7254,49.6356,49.7172,13104.0
2019-06-20 14:20:00,60.92,60.92,60.85,60.87,11057.0,49.7009,49.7009,49.6438,49.6601,11057.0
2019-06-20 14:30:00,60.85,60.94,60.85,60.92,20763.0,49.6438,49.7172,49.6438,49.7009,20763.0
2019-06-20 14:40:00,60.93,60.98,60.92,60.94,11829.0,49.709,49.7498,49.7009,49.7172,11829.0
2019-06-20 14:50:00,60.94,61.07,60.93,61.05,25454.0,49.7172,49.8233,49.709,49.8069,25454.0
2019-06-20 15:00:00,61.06,61.08,60.98,61.02,29272.0,49.8151,49.8314,49.7498,49.7825,29272.0
2019-06-20 15:10:00,61.01,61.08,60.99,61.03,46797.0,49.7743,49.8314,49.758,49.7906,46797.0
2019-06-20 15:20:00,61.03,61.08,60.98,61.01,19842.0,49.7906,49.8314,49.7498,49.7743,19842.0
2019-06-20 15:30:00,61.01,61.03,60.9,60.99,30564.0,49.7743,49.7906,49.6846,49.758,30564.0
2019-06-20 15:40:00,60.99,61.09,60.99,61.08,60935.0,49.758,49.8396,49.758,49.8314,60935.0
2019-06-20 15:50:00,61.08,61.27,61.04,61.12,165791.0,49.8314,49.9864,49.7988,49.864,165791.0
2019-06-21 09:30:00,61.18,61.18,60.79,61.01,586078.0,49.913,49.913,49.5948,49.7743,586078.0
2019-06-21 09:40:00,60.99,61.12,60.87,61.1,19623.0,49.758,49.864,49.6601,49.8477,19623.0
2019-06-21 09:50:00,61.1,61.1,60.86,60.9,9496.0,49.8477,49.8477,49.6519,49.6846,9496.0
2019-06-21 10:00:00,60.87,60.87,60.69,60.72,13870.0,49.6601,49.6601,49.5132,49.5377,13870.0
2019-06-21 10:10:00,60.71,60.82,60.67,60.74,13413.0,49.5296,49.6193,49.4969,49.554,13413.0
2019-06-21 10:20:00,60.73,60.73,60.61,60.66,8369.0,49.5459,49.5459,49.448,49.4888,8369.0
2019-06-21 10:30:00,60.66,60.76,60.66,60.7,8053.0,49.4888,49.5703,49.4888,49.5214,8053.0
2019-06-21 10:40:00,60.72,60.8,60.69,60.72,8827.0,49.5377,49.603,49.5132,49.5377,8827.0
2019-06-21 10:50:00,60.71,60.73,60.68,60.68,7763.0,49.5296,49.5459,49.5051,49.5051,7763.0
2019-06-21 11:00:00,60.69,60.85,60.64,60.82,25970.0,49.5132,49.6438,49.4724,49.6193,25970.0
2019-06-21 11:10:00,60.8,60.83,60.78,60.83,14653.0,49.603,49.6275,49.5867,49.6275,14653.0
2019-06-21 11:20:00,60.84,60.89,60.8,60.84,18030.0,49.6356,49.6764,49.603,49.6356,18030.0
2019-06-21 11:30:00,60.84,60.93,60.82,60.93,16863.0,49.6356,49.709,49.6193,49.709,16863.0
2019-06-21 11:40:00,60.92,61.0,60.89,60.98,21519.0,49.7009,49.7661,49.6764,49.7498,21519.0
2019-06-21 11:50:00,60.97,61.0,60.86,61.0,10756.0,49.7417,49.7661,49.6519,49.7661,10756.0
2019-06-21 12:00:00,61.02,61.04,60.99,60.99,8900.0,49.7825,49.7988,49.758,49.758,8900.0
2019-06-21 12:10:00,60.99,61.04,60.97,61.03,9105.0,49.758,49.7988,49.7417,49.7906,9105.0
2019-06-21 12:20:00,61.04,61.14,61.01,61.14,10159.0,49.7988,49.8804,49.7743,49.8804,10159.0
2019-06-21 12:30:00,61.11,61.12,61.07,61.08,10128.0,49.8559,49.864,49.8233,49.8314,10128.0
2019-06-21 12:40:00,61.09,61.11,61.06,61.06,10108.0,49.8396,49.8559,49.8151,49.8151,10108.0
2019-06-21 12:50:00,61.06,61.09,61.01,61.09,8326.0,49.8151,49.8396,49.7743,49.8396,8326.0
2019-06-21 13:00:00,61.09,61.14,61.08,61.1,11939.0,49.8396,49.8804,49.8314,49.8477,11939.0
2019-06-21 13:10:00,61.1,61.12,61.06,61.09,8504.0,49.8477,49.864,49.8151,49.8396,8504.0
2019-06-21 13:20:00,61.09,61.11,61.0,61.03,13915.0,49.8396,49.8559,49.7661,49.7906,13915.0
2019-06-21 13:30:00,61.03,61.1,61.03,61.1,13475.0,49.7906,49.8477,49.7906,49.8477,13475.0
2019-06-21 13:40:00,61.11,61.13,61.09,61.11,9452.0,49.8559,49.8722,49.8396,49.8559,9452.0
2019-06-21 13:50:00,61.11,61.11,61.05,61.08,14807.0,49.8559,49.8559,49.8069,49.8314,14807.0
2019-06-21 14:00:00,61.09,61.1,61.03,61.03,13733.0,49.8396,49.8477,49.7906,49.7906,13733.0
2019-06-21 14:10:00,61.02,61.07,61.02,61.07,9399.0,49.7825,49.8233,49.7825,49.8233,9399.0
2019-06-21 14:20:00,61.06,61.15,61.04,61.14,12521.0,49.8151,49.8885,49.7988,49.8804,12521.0
2019-06-21 14:30:00,61.14,61.22,61.11,61.2,15787.0,49.8804,49.9456,49.8559,49.9293,15787.0
2019-06-21 14:40:00,61.21,61.22,61.15,61.19,12624.0,49.9375,49.9456,49.8885,49.9212,12624.0
2019-06-21 14:50:00,61.2,61.22,61.13,61.14,16296.0,49.9293,49.9456,49.8722,49.8804,16296.0
2019-06-21 15:00:00,61.14,61.19,61.11,61.18,9246.0,49.8804,49.9212,49.8559,49.913,9246.0
2019-06-21 15:10:00,61.18,61.26,61.15,61.24,14136.0,49.913,49.9783,49.8885,49.962,14136.0
2019-06-21 15:20:00,61.23,61.24,61.18,61.19,15388.0,49.9538,49.962,49.913,49.9212,15388.0
2019-06-21 15:30:00,61.18,61.2,61.09,61.14,38113.0,49.913,49.9293,49.8396,49.8804,38113.0
2019-06-21 15:40:00,61.14,61.21,61.11,61.2,60641.0,49.8804,49.9375,49.8559,49.9293,60641.0
2019-06-21 15:50:00,61.2,61.24,61.05,61.06,229754.0,49.9293,49.962,49.8069,49.8151,229754.0
2019-06-24 09:30:00,61.18,61.28,60.94,60.98,36211.0,49.913,49.9946,49.7172,49.7498,36211.0
2019-06-24 09:40:00,60.96,61.06,60.85,61.02,14595.0,49.7335,49.8151,49.6438,49.7825,14595.0
2019-06-24 09:50:00,61.03,61.06,60.94,60.98,18202.0,49.7906,49.8151,49.7172,49.7498,18202.0
2019-06-24 10:00:00,60.98,61.03,60.9,60.95,20387.0,49.7498,49.7906,49.6846,49.7254,20387.0
2019-06-24 10:10:00,60.93,60.99,60.86,60.93,11978.0,49.709,49.758,49.6519,49.709,11978.0
2019-06-24 10:20:00,60.93,60.95,60.88,60.91,7549.0,49.709,49.7254,49.6682,49.6927,7549.0
2019-06-24 10:30:00,60.91,60.97,60.85,60.97,10056.0,49.6927,49.7417,49.6438,49.7417,10056.0
2019-06-24 10:40:00,60.98,61.01,60.95,60.99,12782.0,49.7498,49.7743,49.7254,49.758,12782.0
2019-06-24 10:50:00,60.99,61.1,60.96,61.04,11854.0,49.758,49.8477,49.7335,49.7988,11854.0
2019-06-24 11:00:00,61.05,61.08,60.98,61.01,19066.0,49.8069,49.8314,49.7498,49.7743,19066.0
2019-06-24 11:10:00,60.99,61.07,60.99,61.05,10505.0,49.758,49.8233,49.758,49.8069,10505.0
2019-06-24 11:20:00,61.06,61.1,61.0,61.08,28895.0,49.8151,49.8477,49.7661,49.8314,28895.0
2019-06-24 11:30:00,61.08,61.09,61.02,61.05,17372.0,49.8314,49.8396,49.7825,49.8069,17372.0
2019-06-24 11:40:00,61.05,61.06,61.01,61.05,13029.0,49.8069,49.8151,49.7743,49.8069,13029.0
2019-06-24 11:50:00,61.06,61.08,61.01,61.03,12810.0,49.8151,49.8314,49.7743,49.7906,12810.0
2019-06-24 12:00:00,61.05,61.13,61.04,61.11,9735.0,49.8069,49.8722,49.7988,49.8559,9735.0
2019-06-24 12:10:00,61.11,61.13,61.02,61.04,22853.0,49.8559,49.8722,49.7825,49.7988,22853.0
2019-06-24 12:20:00,61.05,61.06,60.98,61.01,23932.0,49.8069,49.8151,49.7498,49.7743,23932.0
2019-06-24 12:30:00,61.0,61.03,60.99,61.0,17164.0,49.7661,49.7906,49.758,49.7661,17164.0
2019-06-24 12:40:00,61.01,61.05,60.95,60.97,26916.0,49.7743,49.8069,49.7254,49.7417,26916.0
2019-06-24 12:50:00,60.96,60.96,60.88,60.91,17959.0,49.7335,49.7335,49.6682,49.6927,17959.0
2019-06-24 13:00:00,60.9,60.9,60.82,60.86,24004.0,49.6846,49.6846,49.6193,49.6519,24004.0
2019-06-24 13:10:00,60.86,60.94,60.83,60.89,23199.0,49.6519,49.7172,49.6275,49.6764,23199.0
2019-06-24 13:20:00,60.9,60.96,60.89,60.95,16291.0,49.6846,49.7335,49.6764,49.7254,16291.0
2019-06-24 13:30:00,60.95,60.98,60.91,60.92,18766.0,49.7254,49.7498,49.6927,49.7009,18766.0
2019-06-24 13:40:00,60.93,60.94,60.87,60.88,6480.0,49.709,49.7172,49.6601,49.6682,6480.0
2019-06-24 13:50:00,60.89,60.92,60.87,60.89,10221.0,49.6764,49.7009,49.6601,49.6764,10221.0
2019-06-24 14:00:00,60.89,60.94,60.85,60.91,10487.0,49.6764,49.7172,49.6438,49.6927,10487.0
2019-06-24 14:10:00,60.9,60.92,60.87,60.88,16369.0,49.6846,49.7009,49.6601,49.6682,16369.0
2019-06-24 14:20:00,60.87,60.95,60.86,60.95,17828.0,49.6601,49.7254,49.6519,49.7254,17828.0
2019-06-24 14:30:00,60.95,61.01,60.95,60.97,11510.0,49.7254,49.7743,49.7254,49.7417,11510.0
2019-06-24 14:40:00,60.97,61.03,60.95,61.02,16159.0,49.7417,49.7906,49.7254,49.7825,16159.0
2019-06-24 14:50:00,61.02,61.03,60.97,60.98,14062.0,49.7825,49.7906,49.7417,49.7498,14062.0
2019-06-24 15:00:00,60.98,61.0,60.92,60.95,13704.0,49.7498,49.7661,49.7009,49.7254,13704.0
2019-06-24 15:10:00,60.95,61.05,60.95,61.04,13883.0,49.7254,49.8069,49.7254,49.7988,13883.0
2019-06-24 15:20:00,61.04,61.09,61.03,61.06,17190.0,49.7988,49.8396,49.7906,49.8151,17190.0
2019-06-24 15:30:00,61.07,61.07,60.96,60.98,29309.0,49.8233,49.8233,49.7335,49.7498,29309.0
2019-06-24 15:40:00,60.98,61.05,60.97,61.01,64663.0,49.7498,49.8069,49.7417,49.7743,64663.0
2019-06-24 15:50:00,61.01,61.12,61.0,61.12,175719.0,49.7743,49.864,49.7661,49.864,175719.0
2019-06-25 09:30:00,61.5,61.5,60.83,60.84,47447.0,50.1741,50.1741,49.6275,49.6356,47447.0
2019-06-25 09:40:00,60.83,61.0,60.76,60.8,34710.0,49.6275,49.7661,49.5703,49.603,34710.0
2019-06-25 09:50:00,60.79,60.79,60.55,60.55,32993.0,49.5948,49.5948,49.399,49.399,32993.0
2019-06-25 10:00:00,60.54,60.6,60.46,60.51,37252.0,49.3909,49.4398,49.3256,49.3664,37252.0
2019-06-25 10:10:00,60.51,60.6,60.42,60.42,30921.0,49.3664,49.4398,49.293,49.293,30921.0
2019-06-25 10:20:00,60.42,60.44,60.33,60.39,52370.0,49.293,49.3093,49.2195,49.2685,52370.0
2019-06-25 10:30:00,60.39,60.46,60.35,60.4,34423.0,49.2685,49.3256,49.2359,49.2766,34423.0
2019-06-25 10:40:00,60.41,60.43,60.37,60.4,37477.0,49.2848,49.3011,49.2522,49.2766,37477.0
2019-06-25 10:50:00,60.4,60.5,60.37,60.48,43275.0,49.2766,49.3582,49.2522,49.3419,43275.0
2019-06-25 11:00:00,60.47,60.47,60.28,60.33,52686.0,49.3338,49.3338,49.1787,49.2195,52686.0
2019-06-25 11:10:00,60.34,60.53,60.33,60.48,30426.0,49.2277,49.3827,49.2195,49.3419,30426.0
2019-06-25 11:20:00,60.48,60.49,60.38,60.4,33902.0,49.3419,49.3501,49.2603,49.2766,33902.0
2019-06-25 11:30:00,60.4,60.45,60.36,60.44,11662.0,49.2766,49.3174,49.244,49.3093,11662.0
2019-06-25 11:40:00,60.43,60.51,60.43,60.48,20262.0,49.3011,49.3664,49.3011,49.3419,20262.0
2019-06-25 11:50:00,60.48,60.58,60.47,60.58,23752.0,49.3419,49.4235,49.3338,49.4235,23752.0
2019-06-25 12:00:00,60.58,60.58,60.47,60.47,67158.0,49.4235,49.4235,49.3338,49.3338,67158.0
2019-06-25 12:10:00,60.48,60.51,60.44,60.46,23954.0,49.3419,49.3664,49.3093,49.3256,23954.0
2019-06-25 12:20:00,60.47,60.49,60.45,60.49,13396.0,49.3338,49.3501,49.3174,49.3501,13396.0
2019-06-25 12:30:00,60.48,60.49,60.41,60.42,15348.0,49.3419,49.3501,49.2848,49.293,15348.0
2019-06-25 12:40:00,60.4,60.46,60.39,60.43,12526.0,49.2766,49.3256,49.2685,49.3011,12526.0
2019-06-25 12:50:00,60.43,60.5,60.42,60.49,9303.0,49.3011,49.3582,49.293,49.3501,9303.0
2019-06-25 13:00:00,60.47,60.47,60.38,60.43,9769.0,49.3338,49.3338,49.2603,49.3011,9769.0
2019-06-25 13:10:00,60.43,60.5,60.42,60.47,19273.0,49.3011,49.3582,49.293,49.3338,19273.0
2019-06-25 13:20:00,60.47,60.49,60.41,60.47,14838.0,49.3338,49.3501,49.2848,49.3338,14838.0
2019-06-25 13:30:00,60.47,60.61,60.46,60.6,30036.0,49.3338,49.448,49.3256,49.4398,30036.0
2019-06-25 13:40:00,60.6,60.68,60.57,60.67,30137.0,49.4398,49.5051,49.4153,49.4969,30137.0
2019-06-25 13:50:00,60.67,60.67,60.56,60.59,11444.0,49.4969,49.4969,49.4072,49.4317,11444.0
2019-06-25 14:00:00,60.59,60.59,60.47,60.52,11264.0,49.4317,49.4317,49.3338,49.3745,11264.0
2019-06-25 14:10:00,60.52,60.58,60.5,60.58,20864.0,49.3745,49.4235,49.3582,49.4235,20864.0
2019-06-25 14:20:00,60.57,60.59,60.5,60.52,16357.0,49.4153,49.4317,49.3582,49.3745,16357.0
2019-06-25 14:30:00,60.51,60.51,60.41,60.46,18539.0,49.3664,49.3664,49.2848,49.3256,18539.0
2019-06-25 14:40:00,60.45,60.47,60.41,60.43,23936.0,49.3174,49.3338,49.2848,49.3011,23936.0
2019-06-25 14:50:00,60.44,60.49,60.39,60.48,21139.0,49.3093,49.3501,49.2685,49.3419,21139.0
2019-06-25 15:00:00,60.48,60.55,60.47,60.52,24791.0,49.3419,49.399,49.3338,49.3745,24791.0
2019-06-25 15:10:00,60.52,60.52,60.36,60.41,42598.0,49.3745,49.3745,49.244,49.2848,42598.0
2019-06-25 15:20:00,60.42,60.47,60.4,60.41,44076.0,49.293,49.3338,49.2766,49.2848,44076.0
2019-06-25 15:30:00,60.4,60.41,60.31,60.32,40130.0,49.2766,49.2848,49.2032,49.2114,40130.0
2019-06-25 15:40:00,60.32,60.32,60.04,60.05,66479.0,49.2114,49.2114,48.9829,48.9911,66479.0
2019-06-25 15:50:00,60.05,60.2,60.02,60.14,216588.0,48.9911,49.1135,48.9666,49.0645,216588.0
2019-06-26 09:30:00,59.92,60.14,59.87,59.87,42636.0,48.885,49.0645,48.8443,48.8443,42636.0
2019-06-26 09:40:00,59.89,59.94,59.66,59.66,26527.0,48.8606,48.9014,48.6729,48.6729,26527.0
2019-06-26 09:50:00,59.65,59.75,59.64,59.69,15373.0,48.6648,48.7464,48.6566,48.6974,15373.0
2019-06-26 10:00:00,59.69,59.74,59.56,59.61,43606.0,48.6974,48.7382,48.5913,48.6321,43606.0
2019-06-26 10:10:00,59.63,59.71,59.62,59.68,23578.0,48.6485,48.7137,48.6403,48.6892,23578.0
2019-06-26 10:20:00,59.68,59.74,59.61,59.65,21664.0,48.6892,48.7382,48.6321,48.6648,21664.0
2019-06-26 10:30:00,59.67,59.69,59.53,59.65,21661.0,48.6811,48.6974,48.5669,48.6648,21661.0
2019-06-26 10:40:00,59.66,59.9,59.66,59.9,26800.0,48.6729,48.8687,48.6729,48.8687,26800.0
2019-06-26 10:50:00,59.89,59.89,59.79,59.81,22754.0,48.8606,48.8606,48.779,48.7953,22754.0
2019-06-26 11:00:00,59.8,59.8,59.67,59.72,26259.0,48.7871,48.7871,48.6811,48.7219,26259.0
2019-06-26 11:10:00,59.73,59.75,59.62,59.65,18082.0,48.73,48.7464,48.6403,48.6648,18082.0
2019-06-26 11:20:00,59.65,59.65,59.56,59.59,21228.0,48.6648,48.6648,48.5913,48.6158,21228.0
2019-06-26 11:30:00,59.58,59.58,59.48,59.52,40884.0,48.6077,48.6077,48.5261,48.5587,40884.0
2019-06-26 11:40:00,59.53,59.7,59.52,59.67,62855.0,48.5669,48.7056,48.5587,48.6811,62855.0
2019-06-26 11:50:00,59.67,59.72,59.64,59.68,53682.0,48.6811,48.7219,48.6566,48.6892,53682.0
2019-06-26 12:00:00,59.68,59.76,59.65,59.66,26735.0,48.6892,48.7545,48.6648,48.6729,26735.0
2019-06-26 12:10:00,59.66,59.73,59.61,59.62,57512.0,48.6729,48.73,48.6321,48.6403,57512.0
2019-06-26 12:20:00,59.62,59.64,59.61,59.63,12418.0,48.6403,48.6566,48.6321,48.6485,12418.0
2019-06-26 12:30:00,59.64,59.69,59.64,59.68,16567.0,48.6566,48.6974,48.6566,48.6892,16567.0
2019-06-26 12:40:00,59.66,59.66,59.58,59.59,30330.0,48.6729,48.6729,48.6077,48.6158,30330.0
2019-06-26 12:50:00,59.6,59.69,59.59,59.67,24733.0,48.624,48.6974,48.6158,48.6811,24733.0
2019-06-26 13:00:00,59.67,59.67,59.59,59.6,24386.0,48.6811,48.6811,48.6158,48.624,24386.0
2019-06-26 13:10:00,59.61,59.61,59.51,59.54,24178.0,48.6321,48.6321,48.5505,48.575,24178.0
2019-06-26 13:20:00,59.53,59.55,59.52,59.54,22779.0,48.5669,48.5832,48.5587,48.575,22779.0
2019-06-26 13:30:00,59.54,59.55,59.37,59.37,40949.0,48.575,48.5832,48.4363,48.4363,40949.0
2019-06-26 13:40:00,59.37,59.4,59.34,59.4,40637.0,48.4363,48.4608,48.4119,48.4608,40637.0
2019-06-26 13:50:00,59.4,59.56,59.37,59.55,40321.0,48.4608,48.5913,48.4363,48.5832,40321.0
2019-06-26 14:00:00,59.55,59.58,59.51,59.54,29815.0,48.5832,48.6077,48.5505,48.575,29815.0
2019-06-26 14:10:00,59.53,59.57,59.44,59.45,30517.0,48.5669,48.5995,48.4934,48.5016,30517.0
2019-06-26 14:20:00,59.45,59.51,59.45,59.5,27423.0,48.5016,48.5505,48.5016,48.5424,27423.0
2019-06-26 14:30:00,59.5,59.5,59.24,59.27,38820.0,48.5424,48.5424,48.3303,48.3547,38820.0
2019-06-26 14:40:00,59.27,59.27,59.16,59.27,33877.0,48.3547,48.3547,48.265,48.3547,33877.0
2019-06-26 14:50:00,59.27,59.33,59.19,59.32,25593.0,48.3547,48.4037,48.2895,48.3955,25593.0
2019-06-26 15:00:00,59.32,59.38,59.27,59.28,29878.0,48.3955,48.4445,48.3547,48.3629,29878.0
2019-06-26 15:10:00,59.29,59.34,59.26,59.3,29939.0,48.3711,48.4119,48.3466,48.3792,29939.0
2019-06-26 15:20:00,59.32,59.33,59.27,59.27,29431.0,48.3955,48.4037,48.3547,48.3547,29431.0
2019-06-26 15:30:00,59.26,59.33,59.26,59.32,45190.0,48.3466,48.4037,48.3466,48.3955,45190.0
2019-06-26 15:40:00,59.33,59.4,59.3,59.36,69538.0,48.4037,48.4608,48.3792,48.4282,69538.0
2019-06-26 15:50:00,59.36,59.38,59.08,59.08,249635.0,48.4282,48.4445,48.1997,48.1997,249635.0
2019-06-27 09:30:00,59.37,59.44,59.13,59.13,23615.0,48.4363,48.4934,48.2405,48.2405,23615.0
2019-06-27 09:40:00,59.12,59.12,58.94,58.99,15394.0,48.2324,48.2324,48.0855,48.1263,15394.0
2019-06-27 09:50:00,58.95,59.01,58.89,58.98,115805.0,48.0937,48.1426,48.0447,48.1182,115805.0
2019-06-27 10:00:00,58.95,59.03,58.9,58.92,65334.0,48.0937,48.1589,48.0529,48.0692,65334.0
2019-06-27 10:10:00,58.93,58.98,58.76,58.85,32256.0,48.0774,48.1182,47.9387,48.0121,32256.0
2019-06-27 10:20:00,58.85,58.98,58.83,58.87,17709.0,48.0121,48.1182,47.9958,48.0284,17709.0
2019-06-27 10:30:00,58.88,58.95,58.86,58.89,29103.0,48.0366,48.0937,48.0203,48.0447,29103.0
2019-06-27 10:40:00,58.89,59.02,58.84,59.01,41702.0,48.0447,48.1508,48.0039,48.1426,41702.0
2019-06-27 10:50:00,59.01,59.04,58.86,58.88,33185.0,48.1426,48.1671,48.0203,48.0366,33185.0
2019-06-27 11:00:00,58.9,58.96,58.86,58.94,32178.0,48.0529,48.1018,48.0203,48.0855,32178.0
2019-06-27 11:10:00,58.94,58.97,58.88,58.97,40584.0,48.0855,48.11,48.0366,48.11,40584.0
2019-06-27 11:20:00,58.97,59.05,58.91,58.95,34913.0,48.11,48.1753,48.061,48.0937,34913.0
2019-06-27 11:30:00,58.94,58.99,58.93,58.99,13471.0,48.0855,48.1263,48.0774,48.1263,13471.0
2019-06-27 11:40:00,58.99,59.01,58.9,58.94,66022.0,48.1263,48.1426,48.0529,48.0855,66022.0
2019-06-27 11:50:00,58.94,58.97,58.9,58.93,16416.0,48.0855,48.11,48.0529,48.0774,16416.0
2019-06-27 12:00:00,58.94,58.99,58.89,58.96,23842.0,48.0855,48.1263,48.0447,48.1018,23842.0
2019-06-27 12:10:00,58.96,59.0,58.92,58.95,21188.0,48.1018,48.1345,48.0692,48.0937,21188.0
2019-06-27 12:20:00,58.94,58.95,58.78,58.8,48101.0,48.0855,48.0937,47.955,47.9713,48101.0
2019-06-27 12:30:00,58.8,58.95,58.79,58.92,16096.0,47.9713,48.0937,47.9631,48.0692,16096.0
2019-06-27 12:40:00,58.91,58.93,58.86,58.91,22870.0,48.061,48.0774,48.0203,48.061,22870.0
2019-06-27 12:50:00,58.9,58.91,58.84,58.85,23025.0,48.0529,48.061,48.0039,48.0121,23025.0
2019-06-27 13:00:00,58.84,58.85,58.8,58.84,11523.0,48.0039,48.0121,47.9713,48.0039,11523.0
2019-06-27 13:10:00,58.84,58.86,58.82,58.85,12303.0,48.0039,48.0203,47.9876,48.0121,12303.0
2019-06-27 13:20:00,58.86,58.92,58.83,58.84,13658.0,48.0203,48.0692,47.9958,48.0039,13658.0
2019-06-27 13:30:00,58.84,58.93,58.82,58.93,27863.0,48.0039,48.0774,47.9876,48.0774,27863.0
2019-06-27 13:40:00,58.92,58.93,58.87,58.9,25491.0,48.0692,48.0774,48.0284,48.0529,25491.0
2019-06-27 13:50:00,58.89,58.92,58.87,58.89,26444.0,48.0447,48.0692,48.0284,48.0447,26444.0
2019-06-27 14:00:00,58.89,58.89,58.79,58.87,17463.0,48.0447,48.0447,47.9631,48.0284,17463.0
2019-06-27 14:10:00,58.87,58.92,58.86,58.86,23231.0,48.0284,48.0692,48.0203,48.0203,23231.0
2019-06-27 14:20:00,58.85,58.85,58.79,58.8,22868.0,48.0121,48.0121,47.9631,47.9713,22868.0
2019-06-27 14:30:00,58.81,58.85,58.79,58.84,43692.0,47.9795,48.0121,47.9631,48.0039,43692.0
2019-06-27 14:40:00,58.84,58.86,58.8,58.8,18276.0,48.0039,48.0203,47.9713,47.9713,18276.0
2019-06-27 14:50:00,58.8,58.82,58.74,58.75,33544.0,47.9713,47.9876,47.9224,47.9305,33544.0
2019-06-27 15:00:00,58.76,58.78,58.68,58.72,26976.0,47.9387,47.955,47.8734,47.906,26976.0
2019-06-27 15:10:00,58.71,58.74,58.64,58.64,23436.0,47.8979,47.9224,47.8408,47.8408,23436.0
2019-06-27 15:20:00,58.65,58.75,58.61,58.73,60447.0,47.8489,47.9305,47.8163,47.9142,60447.0
2019-06-27 15:30:00,58.72,58.82,58.66,58.82,76798.0,47.906,47.9876,47.8571,47.9876,76798.0
2019-06-27 15:40:00,58.83,58.86,58.75,58.76,80441.0,47.9958,48.0203,47.9305,47.9387,80441.0
2019-06-27 15:50:00,58.77,58.83,58.68,58.79,199576.0,47.9468,47.9958,47.8734,47.9631,199576.0
2019-06-28 09:30:00,58.95,59.03,58.67,58.73,97083.0,48.0937,48.1589,47.8652,47.9142,97083.0
2019-06-28 09:40:00,58.73,59.1,58.68,58.98,70705.0,47.9142,48.2161,47.8734,48.1182,70705.0
2019-06-28 09:50:00,59.02,59.1,58.96,59.01,83743.0,48.1508,48.2161,48.1018,48.1426,83743.0
2019-06-28 10:00:00,59.03,59.13,58.95,58.99,58772.0,48.1589,48.2405,48.0937,48.1263,58772.0
2019-06-28 10:10:00,59.0,59.06,58.98,59.06,84333.0,48.1345,48.1834,48.1182,48.1834,84333.0
2019-06-28 10:20:00,59.04,59.06,58.97,59.0,73746.0,48.1671,48.1834,48.11,48.1345,73746.0
2019-06-28 10:30:00,59.0,59.19,59.0,59.11,42249.0,48.1345,48.2895,48.1345,48.2242,42249.0
2019-06-28 10:40:00,59.11,59.13,59.04,59.06,48646.0,48.2242,48.2405,48.1671,48.1834,48646.0
2019-06-28 10:50:00,59.06,59.06,58.91,58.91,38827.0,48.1834,48.1834,48.061,48.061,38827.0
2019-06-28 11:00:00,58.9,58.91,58.81,58.83,30139.0,48.0529,48.061,47.9795,47.9958,30139.0
2019-06-28 11:10:00,58.84,58.85,58.74,58.75,30407.0,48.0039,48.0121,47.9224,47.9305,30407.0
2019-06-28 11:20:00,58.74,58.75,58.65,58.72,37008.0,47.9224,47.9305,47.8489,47.906,37008.0
2019-06-28 11:30:00,58.72,58.78,58.67,58.68,29412.0,47.906,47.955,47.8652,47.8734,29412.0
2019-06-28 11:40:00,58.68,58.72,58.65,58.69,33545.0,47.8734,47.906,47.8489,47.8816,33545.0
2019-06-28 11:50:00,58.68,58.68,58.59,58.6,26259.0,47.8734,47.8734,47.8,47.8081,26259.0
2019-06-28 12:00:00,58.6,58.7,58.55,58.7,43432.0,47.8081,47.8897,47.7673,47.8897,43432.0
2019-06-28 12:10:00,58.7,58.71,58.63,58.69,36098.0,47.8897,47.8979,47.8326,47.8816,36098.0
2019-06-28 12:20:00,58.69,58.8,58.68,58.76,22752.0,47.8816,47.9713,47.8734,47.9387,22752.0
2019-06-28 12:30:00,58.76,58.8,58.72,58.79,36178.0,47.9387,47.9713,47.906,47.9631,36178.0
2019-06-28 12:40:00,58.8,58.84,58.77,58.8,60881.0,47.9713,48.0039,47.9468,47.9713,60881.0
2019-06-28 12:50:00,58.79,58.8,58.7,58.77,45889.0,47.9631,47.9713,47.8897,47.9468,45889.0
2019-06-28 13:00:00,58.78,58.88,58.76,58.88,64007.0,47.955,48.0366,47.9387,48.0366,64007.0
2019-06-28 13:10:00,58.87,58.92,58.8,58.81,200822.0,48.0284,48.0692,47.9713,47.9795,200822.0
2019-06-28 13:20:00,58.79,58.82,58.79,58.8,48780.0,47.9631,47.9876,47.9631,47.9713,48780.0
2019-06-28 13:30:00,58.81,58.86,58.79,58.86,47959.0,47.9795,48.0203,47.9631,48.0203,47959.0
2019-06-28 13:40:00,58.86,58.87,58.82,58.84,58985.0,48.0203,48.0284,47.9876,48.0039,58985.0
2019-06-28 13:50:00,58.84,58.87,58.8,58.8,65061.0,48.0039,48.0284,47.9713,47.9713,65061.0
2019-06-28 14:00:00,58.8,58.89,58.77,58.8,53180.0,47.9713,48.0447,47.9468,47.9713,53180.0
2019-06-28 14:10:00,58.8,58.83,58.79,58.8,25973.0,47.9713,47.9958,47.9631,47.9713,25973.0
2019-06-28 14:20:00,58.81,58.86,58.79,58.83,33346.0,47.9795,48.0203,47.9631,47.9958,33346.0
2019-06-28 14:30:00,58.84,58.86,58.81,58.82,32420.0,48.0039,48.0203,47.9795,47.9876,32420.0
2019-06-28 14:40:00,58.83,58.86,58.81,58.81,29415.0,47.9958,48.0203,47.9795,47.9795,29415.0
2019-06-28 14:50:00,58.81,58.84,58.8,58.82,39125.0,47.9795,48.0039,47.9713,47.9876,39125.0
2019-06-28 15:00:00,58.82,58.88,58.79,58.82,46925.0,47.9876,48.0366,47.9631,47.9876,46925.0
2019-06-28 15:10:00,58.82,58.83,58.68,58.71,72078.0,47.9876,47.9958,47.8734,47.8979,72078.0
2019-06-28 15:20:00,58.71,58.72,58.64,58.68,63813.0,47.8979,47.906,47.8408,47.8734,63813.0
2019-06-28 15:30:00,58.68,58.7,58.58,58.66,125785.0,47.8734,47.8897,47.7918,47.8571,125785.0
2019-06-28 15:40:00,58.65,58.73,58.61,58.7,179937.0,47.8489,47.9142,47.8163,47.8897,179937.0
2019-06-28 15:50:00,58.71,58.91,58.68,58.79,670911.0,47.8979,48.061,47.8734,47.9631,670911.0
2019-07-01 09:30:00,58.82,58.95,58.52,58.64,74740.0,47.9876,48.0937,47.7429,47.8408,74740.0
2019-07-01 09:40:00,58.62,58.68,58.42,58.44,26040.0,47.8245,47.8734,47.6613,47.6776,26040.0
2019-07-01 09:50:00,58.43,58.43,58.11,58.11,22066.0,47.6694,47.6694,47.4084,47.4084,22066.0
2019-07-01 10:00:00,58.16,58.18,57.87,57.87,64042.0,47.4492,47.4655,47.2126,47.2126,64042.0
2019-07-01 10:10:00,57.88,58.01,57.84,58.0,66205.0,47.2207,47.3268,47.1881,47.3186,66205.0
2019-07-01 10:20:00,57.98,58.26,57.97,58.21,67727.0,47.3023,47.5308,47.2942,47.49,67727.0
2019-07-01 10:30:00,58.23,58.45,58.22,58.4,45060.0,47.5063,47.6858,47.4981,47.645,45060.0
2019-07-01 10:40:00,58.38,58.42,58.35,58.36,28203.0,47.6287,47.6613,47.6042,47.6123,28203.0
2019-07-01 10:50:00,58.32,58.33,58.17,58.18,36637.0,47.5797,47.5879,47.4573,47.4655,36637.0
2019-07-01 11:00:00,58.19,58.26,58.17,58.23,46332.0,47.4736,47.5308,47.4573,47.5063,46332.0
2019-07-01 11:10:00,58.23,58.36,58.21,58.35,74916.0,47.5063,47.6123,47.49,47.6042,74916.0
2019-07-01 11:20:00,58.34,58.37,58.29,58.36,27383.0,47.596,47.6205,47.5552,47.6123,27383.0
2019-07-01 11:30:00,58.35,58.39,58.33,58.35,29752.0,47.6042,47.6368,47.5879,47.6042,29752.0
2019-07-01 11:40:00,58.35,58.35,58.2,58.23,23060.0,47.6042,47.6042,47.4818,47.5063,23060.0
2019-07-01 11:50:00,58.23,58.24,58.14,58.21,17048.0,47.5063,47.5144,47.4329,47.49,17048.0
2019-07-01 12:00:00,58.2,58.2,58.14,58.17,18532.0,47.4818,47.4818,47.4329,47.4573,18532.0
2019-07-01 12:10:00,58.18,58.2,58.13,58.2,12923.0,47.4655,47.4818,47.4247,47.4818,12923.0
2019-07-01 12:20:00,58.19,58.19,58.13,58.14,24213.0,47.4736,47.4736,47.4247,47.4329,24213.0
2019-07-01 12:30:00,58.13,58.13,58.03,58.08,22565.0,47.4247,47.4247,47.3431,47.3839,22565.0
2019-07-01 12:40:00,58.08,58.12,58.06,58.07,14439.0,47.3839,47.4165,47.3676,47.3757,14439.0
2019-07-01 12:50:00,58.07,58.1,58.0,58.02,18450.0,47.3757,47.4002,47.3186,47.335,18450.0
2019-07-01 13:00:00,58.02,58.08,58.02,58.04,13955.0,47.335,47.3839,47.335,47.3513,13955.0
2019-07-01 13:10:00,58.05,58.06,57.97,58.02,24662.0,47.3594,47.3676,47.2942,47.335,24662.0
2019-07-01 13:20:00,58.02,58.08,58.02,58.05,20791.0,47.335,47.3839,47.335,47.3594,20791.0
2019-07-01 13:30:00,58.06,58.07,58.02,58.02,23066.0,47.3676,47.3757,47.335,47.335,23066.0
2019-07-01 13:40:00,58.02,58.11,58.0,58.1,61787.0,47.335,47.4084,47.3186,47.4002,61787.0
2019-07-01 13:50:00,58.09,58.16,58.09,58.11,46232.0,47.3921,47.4492,47.3921,47.4084,46232.0
2019-07-01 14:00:00,58.12,58.14,58.07,58.12,34884.0,47.4165,47.4329,47.3757,47.4165,34884.0
2019-07-01 14:10:00,58.12,58.21,58.1,58.21,33006.0,47.4165,47.49,47.4002,47.49,33006.0
2019-07-01 14:20:00,58.21,58.22,58.11,58.11,37853.0,47.49,47.4981,47.4084,47.4084,37853.0
2019-07-01 14:30:00,58.11,58.25,58.09,58.23,45561.0,47.4084,47.5226,47.3921,47.5063,45561.0
2019-07-01 14:40:00,58.23,58.28,58.19,58.19,39906.0,47.5063,47.5471,47.4736,47.4736,39906.0
2019-07-01 14:50:00,58.2,58.25,58.17,58.21,40883.0,47.4818,47.5226,47.4573,47.49,40883.0
2019-07-01 15:00:00,58.21,58.27,58.17,58.2,20020.0,47.49,47.5389,47.4573,47.4818,20020.0
2019-07-01 15:10:00,58.21,58.29,58.21,58.27,36287.0,47.49,47.5552,47.49,47.5389,36287.0
2019-07-01 15:20:00,58.29,58.34,58.25,58.26,31389.0,47.5552,47.596,47.5226,47.5308,31389.0
2019-07-01 15:30:00,58.26,58.38,58.25,58.37,53847.0,47.5308,47.6287,47.5226,47.6205,53847.0
2019-07-01 15:40:00,58.37,58.41,58.29,58.39,72239.0,47.6205,47.6531,47.5552,47.6368,72239.0
2019-07-01 15:50:00,58.39,58.52,58.38,58.43,233984.0,47.6368,47.7429,47.6287,47.6694,233984.0
2019-07-02 09:30:00,58.58,58.84,58.58,58.76,49720.0,47.7918,48.0039,47.7918,47.9387,49720.0
2019-07-02 09:40:00,58.8,58.85,58.7,58.74,9872.0,47.9713,48.0121,47.8897,47.9224,9872.0
2019-07-02 09:50:00,58.76,58.89,58.74,58.87,15015.0,47.9387,48.0447,47.9224,48.0284,15015.0
2019-07-02 10:00:00,58.89,59.07,58.86,59.05,23877.0,48.0447,48.1916,48.0203,48.1753,23877.0
2019-07-02 10:10:00,59.02,59.07,58.98,59.04,31360.0,48.1508,48.1916,48.1182,48.1671,31360.0
2019-07-02 10:20:00,59.03,59.05,58.89,58.99,36825.0,48.1589,48.1753,48.0447,48.1263,36825.0
2019-07-02 10:30:00,58.99,59.13,58.99,59.1,41877.0,48.1263,48.2405,48.1263,48.2161,41877.0
2019-07-02 10:40:00,59.1,59.1,59.0,59.07,28263.0,48.2161,48.2161,48.1345,48.1916,28263.0
2019-07-02 10:50:00,59.06,59.06,58.89,58.89,47137.0,48.1834,48.1834,48.0447,48.0447,47137.0
2019-07-02 11:00:00,58.88,58.88,58.77,58.83,21947.0,48.0366,48.0366,47.9468,47.9958,21947.0
2019-07-02 11:10:00,58.84,58.84,58.64,58.71,36014.0,48.0039,48.0039,47.8408,47.8979,36014.0
2019-07-02 11:20:00,58.7,58.71,58.66,58.69,22614.0,47.8897,47.8979,47.8571,47.8816,22614.0
2019-07-02 11:30:00,58.68,58.81,58.67,58.76,26906.0,47.8734,47.9795,47.8652,47.9387,26906.0
2019-07-02 11:40:00,58.76,58.92,58.74,58.92,34967.0,47.9387,48.0692,47.9224,48.0692,34967.0
2019-07-02 11:50:00,58.92,58.94,58.82,58.83,18668.0,48.0692,48.0855,47.9876,47.9958,18668.0
2019-07-02 12:00:00,58.84,58.88,58.78,58.79,21601.0,48.0039,48.0366,47.955,47.9631,21601.0
2019-07-02 12:10:00,58.8,58.86,58.78,58.86,44960.0,47.9713,48.0203,47.955,48.0203,44960.0
2019-07-02 12:20:00,58.85,58.85,58.72,58.74,29402.0,48.0121,48.0121,47.906,47.9224,29402.0
2019-07-02 12:30:00,58.75,58.76,58.7,58.71,27542.0,47.9305,47.9387,47.8897,47.8979,27542.0
2019-07-02 12:40:00,58.72,58.74,58.7,58.74,17365.0,47.906,47.9224,47.8897,47.9224,17365.0
2019-07-02 12:50:00,58.73,58.77,58.69,58.7,17455.0,47.9142,47.9468,47.8816,47.8897,17455.0
2019-07-02 13:00:00,58.71,58.73,58.68,58.7,18485.0,47.8979,47.9142,47.8734,47.8897,18485.0
2019-07-02 13:10:00,58.7,58.8,58.69,58.8,18107.0,47.8897,47.9713,47.8816,47.9713,18107.0
2019-07-02 13:20:00,58.8,58.82,58.77,58.79,20087.0,47.9713,47.9876,47.9468,47.9631,20087.0
2019-07-02 13:30:00,58.79,58.83,58.78,58.82,23311.0,47.9631,47.9958,47.955,47.9876,23311.0
2019-07-02 13:40:00,58.81,58.9,58.81,58.83,27609.0,47.9795,48.0529,47.9795,47.9958,27609.0
2019-07-02 13:50:00,58.83,58.91,58.83,58.89,19260.0,47.9958,48.061,47.9958,48.0447,19260.0
2019-07-02 14:00:00,58.9,59.01,58.82,59.0,34365.0,48.0529,48.1426,47.9876,48.1345,34365.0
2019-07-02 14:10:00,59.0,59.02,58.93,58.95,44750.0,48.1345,48.1508,48.0774,48.0937,44750.0
2019-07-02 14:20:00,58.94,58.95,58.89,58.9,30740.0,48.0855,48.0937,48.0447,48.0529,30740.0
2019-07-02 14:30:00,58.9,58.98,58.89,58.93,35612.0,48.0529,48.1182,48.0447,48.0774,35612.0
2019-07-02 14:40:00,58.94,58.94,58.85,58.86,35051.0,48.0855,48.0855,48.0121,48.0203,35051.0
2019-07-02 14:50:00,58.85,58.9,58.78,58.85,42715.0,48.0121,48.0529,47.955,48.0121,42715.0
2019-07-02 15:00:00,58.85,58.89,58.81,58.86,42330.0,48.0121,48.0447,47.9795,48.0203,42330.0
2019-07-02 15:10:00,58.85,58.86,58.73,58.73,72478.0,48.0121,48.0203,47.9142,47.9142,72478.0
2019-07-02 15:20:00,58.75,58.87,58.75,58.86,46941.0,47.9305,48.0284,47.9305,48.0203,46941.0
2019-07-02 15:30:00,58.86,58.87,58.75,58.75,58740.0,48.0203,48.0284,47.9305,47.9305,58740.0
2019-07-02 15:40:00,58.76,58.77,58.64,58.69,87744.0,47.9387,47.9468,47.8408,47.8816,87744.0
2019-07-02 15:50:00,58.68,58.82,58.66,58.81,250648.0,47.8734,47.9876,47.8571,47.9795,250648.0
2019-07-03 09:30:00,59.05,59.42,58.8,59.38,52715.0,48.1753,48.4771,47.9713,48.4445,52715.0
2019-07-03 09:40:00,59.37,59.61,59.34,59.6,36710.0,48.4363,48.6321,48.4119,48.624,36710.0
2019-07-03 09:50:00,59.58,59.61,59.47,59.47,41106.0,48.6077,48.6321,48.5179,48.5179,41106.0
2019-07-03 10:00:00,59.47,59.68,59.47,59.67,37084.0,48.5179,48.6892,48.5179,48.6811,37084.0
2019-07-03 10:10:00,59.68,59.69,59.6,59.67,35273.0,48.6892,48.6974,48.624,48.6811,35273.0
2019-07-03 10:20:00,59.69,59.73,59.63,59.65,44930.0,48.6974,48.73,48.6485,48.6648,44930.0
2019-07-03 10:30:00,59.67,59.69,59.48,59.51,43979.0,48.6811,48.6974,48.5261,48.5505,43979.0
2019-07-03 10:40:00,59.51,59.65,59.5,59.57,49851.0,48.5505,48.6648,48.5424,48.5995,49851.0
2019-07-03 10:50:00,59.58,59.68,59.51,59.68,21665.0,48.6077,48.6892,48.5505,48.6892,21665.0
2019-07-03 11:00:00,59.69,59.73,59.63,59.7,71230.0,48.6974,48.73,48.6485,48.7056,71230.0
2019-07-03 11:10:00,59.7,59.72,59.63,59.64,36313.0,48.7056,48.7219,48.6485,48.6566,36313.0
2019-07-03 11:20:00,59.64,59.66,59.58,59.61,32338.0,48.6566,48.6729,48.6077,48.6321,32338.0
2019-07-03 11:30:00,59.6,59.75,59.59,59.75,32680.0,48.624,48.7464,48.6158,48.7464,32680.0
2019-07-03 11:40:00,59.76,59.84,59.76,59.79,28519.0,48.7545,48.8198,48.7545,48.779,28519.0
2019-07-03 11:50:00,59.79,59.91,59.75,59.91,62762.0,48.779,48.8769,48.7464,48.8769,62762.0
2019-07-03 12:00:00,59.91,59.91,59.84,59.85,32649.0,48.8769,48.8769,48.8198,48.8279,32649.0
2019-07-03 12:10:00,59.85,59.94,59.84,59.9,35026.0,48.8279,48.9014,48.8198,48.8687,35026.0
2019-07-03 12:20:00,59.89,59.91,59.86,59.86,39507.0,48.8606,48.8769,48.8361,48.8361,39507.0
2019-07-03 12:30:00,59.86,59.87,59.69,59.72,58738.0,48.8361,48.8443,48.6974,48.7219,58738.0
2019-07-03 12:40:00,59.73,59.73,59.62,59.73,59402.0,48.73,48.73,48.6403,48.73,59402.0
2019-07-03 12:50:00,59.73,59.8,59.55,59.57,162063.0,48.73,48.7871,48.5832,48.5995,162063.0
2019-07-05 09:30:00,59.2,59.2,58.72,58.8,53722.0,48.2976,48.2976,47.906,47.9713,53722.0
2019-07-05 09:40:00,58.8,58.81,58.56,58.67,21448.0,47.9713,47.9795,47.7755,47.8652,21448.0
2019-07-05 09:50:00,58.68,58.74,58.59,58.73,25292.0,47.8734,47.9224,47.8,47.9142,25292.0
2019-07-05 10:00:00,58.72,58.78,58.59,58.75,41138.0,47.906,47.955,47.8,47.9305,41138.0
2019-07-05 10:10:00,58.75,58.87,58.74,58.83,30964.0,47.9305,48.0284,47.9224,47.9958,30964.0
2019-07-05 10:20:00,58.83,59.04,58.82,58.89,25679.0,47.9958,48.1671,47.9876,48.0447,25679.0
2019-07-05 10:30:00,58.91,58.93,58.82,58.91,16648.0,48.061,48.0774,47.9876,48.061,16648.0
2019-07-05 10:40:00,58.91,58.96,58.88,58.9,20291.0,48.061,48.1018,48.0366,48.0529,20291.0
2019-07-05 10:50:00,58.9,58.95,58.84,58.95,19954.0,48.0529,48.0937,48.0039,48.0937,19954.0
2019-07-05 11:00:00,58.95,58.98,58.91,58.96,18596.0,48.0937,48.1182,48.061,48.1018,18596.0
2019-07-05 11:10:00,58.96,59.09,58.95,59.06,17701.0,48.1018,48.2079,48.0937,48.1834,17701.0
2019-07-05 11:20:00,59.07,59.07,58.99,58.99,22068.0,48.1916,48.1916,48.1263,48.1263,22068.0
2019-07-05 11:30:00,59.0,59.03,58.93,58.99,20226.0,48.1345,48.1589,48.0774,48.1263,20226.0
2019-07-05 11:40:00,58.98,59.05,58.94,59.05,21790.0,48.1182,48.1753,48.0855,48.1753,21790.0
2019-07-05 11:50:00,59.04,59.12,59.04,59.12,20945.0,48.1671,48.2324,48.1671,48.2324,20945.0
2019-07-05 12:00:00,59.11,59.2,59.06,59.2,19531.0,48.2242,48.2976,48.1834,48.2976,19531.0
2019-07-05 12:10:00,59.18,59.24,59.14,59.22,17400.0,48.2813,48.3303,48.2487,48.314,17400.0
2019-07-05 12:20:00,59.23,59.26,59.19,59.2,13178.0,48.3221,48.3466,48.2895,48.2976,13178.0
2019-07-05 12:30:00,59.2,59.3,59.16,59.29,15774.0,48.2976,48.3792,48.265,48.3711,15774.0
2019-07-05 12:40:00,59.3,59.33,59.27,59.31,12566.0,48.3792,48.4037,48.3547,48.3874,12566.0
2019-07-05 12:50:00,59.31,59.37,59.29,59.3,9986.0,48.3874,48.4363,48.3711,48.3792,9986.0
2019-07-05 13:00:00,59.3,59.3,59.19,59.24,19635.0,48.3792,48.3792,48.2895,48.3303,19635.0
2019-07-05 13:10:00,59.25,59.27,59.23,59.26,10071.0,48.3384,48.3547,48.3221,48.3466,10071.0
2019-07-05 13:20:00,59.26,59.28,59.2,59.23,20415.0,48.3466,48.3629,48.2976,48.3221,20415.0
2019-07-05 13:30:00,59.23,59.26,59.18,59.25,22746.0,48.3221,48.3466,48.2813,48.3384,22746.0
2019-07-05 13:40:00,59.25,59.26,59.2,59.24,14350.0,48.3384,48.3466,48.2976,48.3303,14350.0
2019-07-05 13:50:00,59.24,59.25,59.2,59.22,12250.0,48.3303,48.3384,48.2976,48.314,12250.0
2019-07-05 14:00:00,59.23,59.27,59.22,59.24,12405.0,48.3221,48.3547,48.314,48.3303,12405.0
2019-07-05 14:10:00,59.25,59.38,59.24,59.35,17896.0,48.3384,48.4445,48.3303,48.42,17896.0
2019-07-05 14:20:00,59.35,59.37,59.32,59.36,7882.0,48.42,48.4363,48.3955,48.4282,7882.0
2019-07-05 14:30:00,59.36,59.49,59.36,59.48,26836.0,48.4282,48.5342,48.4282,48.5261,26836.0
2019-07-05 14:40:00,59.48,59.5,59.4,59.46,14400.0,48.5261,48.5424,48.4608,48.5098,14400.0
2019-07-05 14:50:00,59.46,59.51,59.43,59.51,14174.0,48.5098,48.5505,48.4853,48.5505,14174.0
2019-07-05 15:00:00,59.51,59.53,59.48,59.52,17043.0,48.5505,48.5669,48.5261,48.5587,17043.0
2019-07-05 15:10:00,59.53,59.55,59.4,59.43,17277.0,48.5669,48.5832,48.4608,48.4853,17277.0
2019-07-05 15:20:00,59.44,59.5,59.43,59.49,16676.0,48.4934,48.5424,48.4853,48.5342,16676.0
2019-07-05 15:30:00,59.5,59.56,59.44,59.52,71890.0,48.5424,48.5913,48.4934,48.5587,71890.0
2019-07-05 15:40:00,59.51,59.55,59.51,59.54,67540.0,48.5505,48.5832,48.5505,48.575,67540.0
2019-07-05 15:50:00,59.54,59.56,59.41,59.55,218762.0,48.575,48.5913,48.469,48.5832,218762.0
2019-07-08 09:30:00,59.58,59.91,59.54,59.74,35484.0,48.6077,48.8769,48.575,48.7382,35484.0
2019-07-08 09:40:00,59.75,59.82,59.66,59.79,15165.0,48.7464,48.8035,48.6729,48.779,15165.0
2019-07-08 09:50:00,59.77,59.8,59.64,59.67,6595.0,48.7627,48.7871,48.6566,48.6811,6595.0
2019-07-08 10:00:00,59.69,59.69,59.49,59.55,18278.0,48.6974,48.6974,48.5342,48.5832,18278.0
2019-07-08 10:10:00,59.55,59.64,59.53,59.54,10017.0,48.5832,48.6566,48.5669,48.575,10017.0
2019-07-08 10:20:00,59.52,59.57,59.41,59.42,18863.0,48.5587,48.5995,48.469,48.4771,18863.0
2019-07-08 10:30:00,59.43,59.57,59.43,59.51,11938.0,48.4853,48.5995,48.4853,48.5505,11938.0
2019-07-08 10:40:00,59.51,59.59,59.46,59.46,13113.0,48.5505,48.6158,48.5098,48.5098,13113.0
2019-07-08 10:50:00,59.48,59.5,59.37,59.44,50836.0,48.5261,48.5424,48.4363,48.4934,50836.0
2019-07-08 11:00:00,59.46,59.49,59.37,59.47,21277.0,48.5098,48.5342,48.4363,48.5179,21277.0
2019-07-08 11:10:00,59.48,59.48,59.35,59.37,14173.0,48.5261,48.5261,48.42,48.4363,14173.0
2019-07-08 11:20:00,59.36,59.44,59.36,59.38,9674.0,48.4282,48.4934,48.4282,48.4445,9674.0
2019-07-08 11:30:00,59.37,59.43,59.34,59.43,12268.0,48.4363,48.4853,48.4119,48.4853,12268.0
2019-07-08 11:40:00,59.43,59.45,59.35,59.38,19717.0,48.4853,48.5016,48.42,48.4445,19717.0
2019-07-08 11:50:00,59.39,59.43,59.36,59.41,8635.0,48.4526,48.4853,48.4282,48.469,8635.0
2019-07-08 12:00:00,59.41,59.43,59.34,59.41,7875.0,48.469,48.4853,48.4119,48.469,7875.0
2019-07-08 12:10:00,59.4,59.4,59.34,59.36,9227.0,48.4608,48.4608,48.4119,48.4282,9227.0
2019-07-08 12:20:00,59.35,59.37,59.31,59.31,9940.0,48.42,48.4363,48.3874,48.3874,9940.0
2019-07-08 12:30:00,59.31,59.39,59.31,59.34,11917.0,48.3874,48.4526,48.3874,48.4119,11917.0
2019-07-08 12:40:00,59.35,59.35,59.27,59.3,12032.0,48.42,48.42,48.3547,48.3792,12032.0
2019-07-08 12:50:00,59.29,59.34,59.28,59.34,8844.0,48.3711,48.4119,48.3629,48.4119,8844.0
2019-07-08 13:00:00,59.35,59.4,59.33,59.39,9882.0,48.42,48.4608,48.4037,48.4526,9882.0
2019-07-08 13:10:00,59.39,59.4,59.36,59.38,16771.0,48.4526,48.4608,48.4282,48.4445,16771.0
2019-07-08 13:20:00,59.38,59.43,59.37,59.43,10342.0,48.4445,48.4853,48.4363,48.4853,10342.0
2019-07-08 13:30:00,59.43,59.46,59.41,59.43,9315.0,48.4853,48.5098,48.469,48.4853,9315.0
2019-07-08 13:40:00,59.43,59.44,59.39,59.44,31113.0,48.4853,48.4934,48.4526,48.4934,31113.0
2019-07-08 13:50:00,59.44,59.5,59.44,59.44,29624.0,48.4934,48.5424,48.4934,48.4934,29624.0
2019-07-08 14:00:00,59.45,59.47,59.4,59.47,25809.0,48.5016,48.5179,48.4608,48.5179,25809.0
2019-07-08 14:10:00,59.48,59.52,59.46,59.48,8059.0,48.5261,48.5587,48.5098,48.5261,8059.0
2019-07-08 14:20:00,59.48,59.6,59.48,59.6,11332.0,48.5261,48.624,48.5261,48.624,11332.0
2019-07-08 14:30:00,59.61,59.64,59.57,59.59,17071.0,48.6321,48.6566,48.5995,48.6158,17071.0
2019-07-08 14:40:00,59.6,59.63,59.54,59.6,14708.0,48.624,48.6485,48.575,48.624,14708.0
2019-07-08 14:50:00,59.62,59.67,59.59,59.64,15852.0,48.6403,48.6811,48.6158,48.6566,15852.0
2019-07-08 15:00:00,59.64,59.65,59.55,59.62,18362.0,48.6566,48.6648,48.5832,48.6403,18362.0
2019-07-08 15:10:00,59.63,59.69,59.58,59.67,21237.0,48.6485,48.6974,48.6077,48.6811,21237.0
2019-07-08 15:20:00,59.68,59.74,59.65,59.71,24786.0,48.6892,48.7382,48.6648,48.7137,24786.0
2019-07-08 15:30:00,59.71,59.78,59.66,59.7,33497.0,48.7137,48.7708,48.6729,48.7056,33497.0
2019-07-08 15:40:00,59.7,59.73,59.65,59.67,29801.0,48.7056,48.73,48.6648,48.6811,29801.0
2019-07-08 15:50:00,59.67,59.7,59.6,59.68,164713.0,48.6811,48.7056,48.624,48.6892,164713.0
2019-07-09 09:30:00,59.52,59.71,59.52,59.59,21385.0,48.5587,48.7137,48.5587,48.6158,21385.0
2019-07-09 09:40:00,59.59,59.64,59.4,59.43,20175.0,48.6158,48.6566,48.4608,48.4853,20175.0
2019-07-09 09:50:00,59.44,59.46,59.25,59.26,24167.0,48.4934,48.5098,48.3384,48.3466,24167.0
2019-07-09 10:00:00,59.3,59.36,59.24,59.3,38831.0,48.3792,48.4282,48.3303,48.3792,38831.0
2019-07-09 10:10:00,59.3,59.49,59.3,59.42,19739.0,48.3792,48.5342,48.3792,48.4771,19739.0
2019-07-09 10:20:00,59.42,59.49,59.38,59.44,18444.0,48.4771,48.5342,48.4445,48.4934,18444.0
2019-07-09 10:30:00,59.45,59.48,59.35,59.39,20552.0,48.5016,48.5261,48.42,48.4526,20552.0
2019-07-09 10:40:00,59.39,59.4,59.28,59.28,29761.0,48.4526,48.4608,48.3629,48.3629,29761.0
2019-07-09 10:50:00,59.28,59.29,59.23,59.28,21234.0,48.3629,48.3711,48.3221,48.3629,21234.0
2019-07-09 11:00:00,59.27,59.34,59.26,59.31,28590.0,48.3547,48.4119,48.3466,48.3874,28590.0
2019-07-09 11:10:00,59.3,59.43,59.29,59.4,21926.0,48.3792,48.4853,48.3711,48.4608,21926.0
2019-07-09 11:20:00,59.4,59.46,59.36,59.41,36840.0,48.4608,48.5098,48.4282,48.469,36840.0
2019-07-09 11:30:00,59.4,59.45,59.36,59.39,13446.0,48.4608,48.5016,48.4282,48.4526,13446.0
2019-07-09 11:40:00,59.38,59.39,59.25,59.26,12112.0,48.4445,48.4526,48.3384,48.3466,12112.0
2019-07-09 11:50:00,59.26,59.35,59.25,59.35,7617.0,48.3466,48.42,48.3384,48.42,7617.0
2019-07-09 12:00:00,59.36,59.39,59.32,59.33,9847.0,48.4282,48.4526,48.3955,48.4037,9847.0
2019-07-09 12:10:00,59.32,59.38,59.32,59.37,6851.0,48.3955,48.4445,48.3955,48.4363,6851.0
2019-07-09 12:20:00,59.36,59.4,59.36,59.4,12933.0,48.4282,48.4608,48.4282,48.4608,12933.0
2019-07-09 12:30:00,59.4,59.41,59.36,59.4,12422.0,48.4608,48.469,48.4282,48.4608,12422.0
2019-07-09 12:40:00,59.4,59.48,59.4,59.47,10100.0,48.4608,48.5261,48.4608,48.5179,10100.0
2019-07-09 12:50:00,59.46,59.47,59.45,59.45,6620.0,48.5098,48.5179,48.5016,48.5016,6620.0
2019-07-09 13:00:00,59.46,59.47,59.43,59.45,6436.0,48.5098,48.5179,48.4853,48.5016,6436.0
2019-07-09 13:10:00,59.44,59.45,59.42,59.45,14079.0,48.4934,48.5016,48.4771,48.5016,14079.0
2019-07-09 13:20:00,59.44,59.46,59.43,59.45,10613.0,48.4934,48.5098,48.4853,48.5016,10613.0
2019-07-09 13:30:00,59.46,59.46,59.43,59.45,18617.0,48.5098,48.5098,48.4853,48.5016,18617.0
2019-07-09 13:40:00,59.45,59.53,59.44,59.51,21684.0,48.5016,48.5669,48.4934,48.5505,21684.0
2019-07-09 13:50:00,59.51,59.54,59.5,59.54,15332.0,48.5505,48.575,48.5424,48.575,15332.0
2019-07-09 14:00:00,59.54,59.57,59.5,59.55,19288.0,48.575,48.5995,48.5424,48.5832,19288.0
2019-07-09 14:10:00,59.56,59.62,59.55,59.61,29643.0,48.5913,48.6403,48.5832,48.6321,29643.0
2019-07-09 14:20:00,59.6,59.66,59.6,59.65,32354.0,48.624,48.6729,48.624,48.6648,32354.0
2019-07-09 14:30:00,59.65,59.66,59.6,59.6,22060.0,48.6648,48.6729,48.624,48.624,22060.0
2019-07-09 14:40:00,59.6,59.62,59.58,59.58,23059.0,48.624,48.6403,48.6077,48.6077,23059.0
2019-07-09 14:50:00,59.59,59.6,59.57,59.58,26259.0,48.6158,48.624,48.5995,48.6077,26259.0
2019-07-09 15:00:00,59.57,59.75,59.57,59.73,36412.0,48.5995,48.7464,48.5995,48.73,36412.0
2019-07-09 15:10:00,59.73,59.8,59.7,59.76,39299.0,48.73,48.7871,48.7056,48.7545,39299.0
2019-07-09 15:20:00,59.76,59.77,59.67,59.71,41135.0,48.7545,48.7627,48.6811,48.7137,41135.0
2019-07-09 15:30:00,59.71,59.84,59.69,59.83,76517.0,48.7137,48.8198,48.6974,48.8116,76517.0
2019-07-09 15:40:00,59.84,59.95,59.78,59.95,222129.0,48.8198,48.9095,48.7708,48.9095,222129.0
2019-07-09 15:50:00,59.94,60.1,59.94,60.03,502258.0,48.9014,49.0319,48.9014,48.9748,502258.0
2019-07-10 09:30:00,60.11,60.32,59.89,59.91,43032.0,49.0401,49.2114,48.8606,48.8769,43032.0
2019-07-10 09:40:00,59.93,60.06,59.91,60.04,19247.0,48.8932,48.9993,48.8769,48.9829,19247.0
2019-07-10 09:50:00,60.06,60.17,60.01,60.04,33916.0,48.9993,49.089,48.9585,48.9829,33916.0
2019-07-10 10:00:00,60.04,60.08,59.9,60.08,23258.0,48.9829,49.0156,48.8687,49.0156,23258.0
2019-07-10 10:10:00,60.08,60.26,60.06,60.23,31093.0,49.0156,49.1624,48.9993,49.138,31093.0
2019-07-10 10:20:00,60.22,60.24,60.15,60.17,22676.0,49.1298,49.1461,49.0727,49.089,22676.0
2019-07-10 10:30:00,60.16,60.18,60.11,60.18,22467.0,49.0808,49.0972,49.0401,49.0972,22467.0
2019-07-10 10:40:00,60.18,60.33,60.17,60.3,28793.0,49.0972,49.2195,49.089,49.1951,28793.0
2019-07-10 10:50:00,60.31,60.36,60.22,60.29,24374.0,49.2032,49.244,49.1298,49.1869,24374.0
2019-07-10 11:00:00,60.29,60.29,60.11,60.11,21749.0,49.1869,49.1869,49.0401,49.0401,21749.0
2019-07-10 11:10:00,60.11,60.23,60.09,60.21,22729.0,49.0401,49.138,49.0237,49.1216,22729.0
2019-07-10 11:20:00,60.21,60.27,60.19,60.2,17620.0,49.1216,49.1706,49.1053,49.1135,17620.0
2019-07-10 11:30:00,60.21,60.27,60.19,60.19,21970.0,49.1216,49.1706,49.1053,49.1053,21970.0
2019-07-10 11:40:00,60.18,60.27,60.12,60.23,19939.0,49.0972,49.1706,49.0482,49.138,19939.0
2019-07-10 11:50:00,60.23,60.31,60.22,60.3,17954.0,49.138,49.2032,49.1298,49.1951,17954.0
2019-07-10 12:00:00,60.31,60.38,60.29,60.36,32005.0,49.2032,49.2603,49.1869,49.244,32005.0
2019-07-10 12:10:00,60.34,60.35,60.3,60.33,15385.0,49.2277,49.2359,49.1951,49.2195,15385.0
2019-07-10 12:20:00,60.34,60.34,60.27,60.3,17428.0,49.2277,49.2277,49.1706,49.1951,17428.0
2019-07-10 12:30:00,60.3,60.3,60.21,60.24,18281.0,49.1951,49.1951,49.1216,49.1461,18281.0
2019-07-10 12:40:00,60.24,60.3,60.22,60.26,19295.0,49.1461,49.1951,49.1298,49.1624,19295.0
2019-07-10 12:50:00,60.26,60.31,60.22,60.3,14058.0,49.1624,49.2032,49.1298,49.1951,14058.0
2019-07-10 13:00:00,60.31,60.34,60.27,60.27,16779.0,49.2032,49.2277,49.1706,49.1706,16779.0
2019-07-10 13:10:00,60.27,60.33,60.27,60.3,17954.0,49.1706,49.2195,49.1706,49.1951,17954.0
2019-07-10 13:20:00,60.3,60.31,60.27,60.27,15379.0,49.1951,49.2032,49.1706,49.1706,15379.0
2019-07-10 13:30:00,60.27,60.37,60.27,60.35,18664.0,49.1706,49.2522,49.1706,49.2359,18664.0
2019-07-10 13:40:00,60.36,60.44,60.35,60.41,23011.0,49.244,49.3093,49.2359,49.2848,23011.0
2019-07-10 13:50:00,60.41,60.48,60.39,60.47,37692.0,49.2848,49.3419,49.2685,49.3338,37692.0
2019-07-10 14:00:00,60.47,60.52,60.4,60.4,36103.0,49.3338,49.3745,49.2766,49.2766,36103.0
2019-07-10 14:10:00,60.4,60.45,60.33,60.36,20089.0,49.2766,49.3174,49.2195,49.244,20089.0
2019-07-10 14:20:00,60.37,60.42,60.36,60.36,18789.0,49.2522,49.293,49.244,49.244,18789.0
2019-07-10 14:30:00,60.36,60.37,60.29,60.29,16012.0,49.244,49.2522,49.1869,49.1869,16012.0
2019-07-10 14:40:00,60.3,60.33,60.23,60.29,33427.0,49.1951,49.2195,49.138,49.1869,33427.0
2019-07-10 14:50:00,60.3,60.35,60.27,60.34,19275.0,49.1951,49.2359,49.1706,49.2277,19275.0
2019-07-10 15:00:00,60.34,60.35,60.3,60.34,26036.0,49.2277,49.2359,49.1951,49.2277,26036.0
2019-07-10 15:10:00,60.34,60.37,60.27,60.29,28777.0,49.2277,49.2522,49.1706,49.1869,28777.0
2019-07-10 15:20:00,60.28,60.29,60.16,60.19,31577.0,49.1787,49.1869,49.0808,49.1053,31577.0
2019-07-10 15:30:00,60.18,60.28,60.13,60.26,52173.0,49.0972,49.1787,49.0564,49.1624,52173.0
2019-07-10 15:40:00,60.27,60.33,60.25,60.26,64680.0,49.1706,49.2195,49.1543,49.1624,64680.0
2019-07-10 15:50:00,60.25,60.28,60.14,60.21,255999.0,49.1543,49.1787,49.0645,49.1216,255999.0
2019-07-11 09:30:00,60.1,60.22,59.91,60.22,57079.0,49.0319,49.1298,48.8769,49.1298,57079.0
2019-07-11 09:40:00,60.22,60.38,60.2,60.37,11329.0,49.1298,49.2603,49.1135,49.2522,11329.0
2019-07-11 09:50:00,60.37,60.42,60.19,60.27,17665.0,49.2522,49.293,49.1053,49.1706,17665.0
2019-07-11 10:00:00,60.27,60.51,60.23,60.5,51284.0,49.1706,49.3664,49.138,49.3582,51284.0
2019-07-11 10:10:00,60.5,60.6,60.48,60.5,24510.0,49.3582,49.4398,49.3419,49.3582,24510.0
2019-07-11 10:20:00,60.49,60.5,60.39,60.45,10683.0,49.3501,49.3582,49.2685,49.3174,10683.0
2019-07-11 10:30:00,60.44,60.44,60.28,60.36,19692.0,49.3093,49.3093,49.1787,49.244,19692.0
2019-07-11 10:40:00,60.35,60.36,60.23,60.3,96260.0,49.2359,49.244,49.138,49.1951,96260.0
2019-07-11 10:50:00,60.3,60.3,60.08,60.1,49991.0,49.1951,49.1951,49.0156,49.0319,49991.0
2019-07-11 11:00:00,60.1,60.17,60.06,60.15,22860.0,49.0319,49.089,48.9993,49.0727,22860.0
2019-07-11 11:10:00,60.13,60.24,60.12,60.19,15199.0,49.0564,49.1461,49.0482,49.1053,15199.0
2019-07-11 11:20:00,60.18,60.19,60.14,60.19,17440.0,49.0972,49.1053,49.0645,49.1053,17440.0
2019-07-11 11:30:00,60.19,60.23,60.16,60.18,18318.0,49.1053,49.138,49.0808,49.0972,18318.0
2019-07-11 11:40:00,60.18,60.18,60.15,60.16,17681.0,49.0972,49.0972,49.0727,49.0808,17681.0
2019-07-11 11:50:00,60.15,60.18,60.13,60.13,18127.0,49.0727,49.0972,49.0564,49.0564,18127.0
2019-07-11 12:00:00,60.14,60.17,60.12,60.12,19976.0,49.0645,49.089,49.0482,49.0482,19976.0
2019-07-11 12:10:00,60.13,60.24,60.12,60.23,31892.0,49.0564,49.1461,49.0482,49.138,31892.0
2019-07-11 12:20:00,60.23,60.23,60.17,60.22,12168.0,49.138,49.138,49.089,49.1298,12168.0
2019-07-11 12:30:00,60.2,60.21,60.15,60.17,24690.0,49.1135,49.1216,49.0727,49.089,24690.0
2019-07-11 12:40:00,60.16,60.21,60.15,60.19,20035.0,49.0808,49.1216,49.0727,49.1053,20035.0
2019-07-11 12:50:00,60.19,60.22,60.16,60.21,21411.0,49.1053,49.1298,49.0808,49.1216,21411.0
2019-07-11 13:00:00,60.21,60.21,60.1,60.11,38243.0,49.1216,49.1216,49.0319,49.0401,38243.0
2019-07-11 13:10:00,60.11,60.14,60.03,60.03,19086.0,49.0401,49.0645,48.9748,48.9748,19086.0
2019-07-11 13:20:00,60.03,60.08,59.98,59.99,28621.0,48.9748,49.0156,48.934,48.9422,28621.0
2019-07-11 13:30:00,59.98,60.0,59.86,59.97,46010.0,48.934,48.9503,48.8361,48.9258,46010.0
2019-07-11 13:40:00,59.97,59.99,59.91,59.94,28307.0,48.9258,48.9422,48.8769,48.9014,28307.0
2019-07-11 13:50:00,59.94,59.97,59.9,59.91,24651.0,48.9014,48.9258,48.8687,48.8769,24651.0
2019-07-11 14:00:00,59.91,59.99,59.9,59.93,21518.0,48.8769,48.9422,48.8687,48.8932,21518.0
2019-07-11 14:10:00,59.93,59.96,59.89,59.94,26637.0,48.8932,48.9177,48.8606,48.9014,26637.0
2019-07-11 14:20:00,59.94,59.98,59.92,59.96,30685.0,48.9014,48.934,48.885,48.9177,30685.0
2019-07-11 14:30:00,59.95,60.05,59.95,60.04,18618.0,48.9095,48.9911,48.9095,48.9829,18618.0
2019-07-11 14:40:00,60.04,60.12,60.01,60.09,31129.0,48.9829,49.0482,48.9585,49.0237,31129.0
2019-07-11 14:50:00,60.07,60.11,60.05,60.11,26070.0,49.0074,49.0401,48.9911,49.0401,26070.0
2019-07-11 15:00:00,60.12,60.12,60.04,60.09,23003.0,49.0482,49.0482,48.9829,49.0237,23003.0
2019-07-11 15:10:00,60.07,60.19,60.07,60.19,20213.0,49.0074,49.1053,49.0074,49.1053,20213.0
2019-07-11 15:20:00,60.2,60.2,60.14,60.19,59255.0,49.1135,49.1135,49.0645,49.1053,59255.0
2019-07-11 15:30:00,60.2,60.29,60.19,60.27,59692.0,49.1135,49.1869,49.1053,49.1706,59692.0
2019-07-11 15:40:00,60.27,60.43,60.26,60.36,64153.0,49.1706,49.3011,49.1624,49.244,64153.0
2019-07-11 15:50:00,60.35,60.38,60.23,60.36,261151.0,49.2359,49.2603,49.138,49.244,261151.0
2019-07-12 09:30:00,60.26,60.29,60.09,60.28,52204.0,49.1624,49.1869,49.0237,49.1787,52204.0
2019-07-12 09:40:00,60.26,60.33,60.13,60.14,19235.0,49.1624,49.2195,49.0564,49.0645,19235.0
2019-07-12 09:50:00,60.15,60.2,60.0,60.09,54173.0,49.0727,49.1135,48.9503,49.0237,54173.0
2019-07-12 10:00:00,60.08,60.08,59.96,59.98,18346.0,49.0156,49.0156,48.9177,48.934,18346.0
2019-07-12 10:10:00,59.98,60.13,59.92,60.13,28248.0,48.934,49.0564,48.885,49.0564,28248.0
2019-07-12 10:20:00,60.13,60.22,60.1,60.2,33077.0,49.0564,49.1298,49.0319,49.1135,33077.0
2019-07-12 10:30:00,60.2,60.21,60.08,60.09,39552.0,49.1135,49.1216,49.0156,49.0237,39552.0
2019-07-12 10:40:00,60.08,60.2,60.08,60.18,8349.0,49.0156,49.1135,49.0156,49.0972,8349.0
2019-07-12 10:50:00,60.19,60.2,60.14,60.16,10576.0,49.1053,49.1135,49.0645,49.0808,10576.0
2019-07-12 11:00:00,60.16,60.27,60.11,60.27,14092.0,49.0808,49.1706,49.0401,49.1706,14092.0
2019-07-12 11:10:00,60.27,60.43,60.27,60.37,21090.0,49.1706,49.3011,49.1706,49.2522,21090.0
2019-07-12 11:20:00,60.39,60.46,60.36,60.38,35325.0,49.2685,49.3256,49.244,49.2603,35325.0
2019-07-12 11:30:00,60.38,60.39,60.32,60.35,10227.0,49.2603,49.2685,49.2114,49.2359,10227.0
2019-07-12 11:40:00,60.36,60.38,60.33,60.37,11698.0,49.244,49.2603,49.2195,49.2522,11698.0
2019-07-12 11:50:00,60.37,60.49,60.37,60.43,12821.0,49.2522,49.3501,49.2522,49.3011,12821.0
2019-07-12 12:00:00,60.43,60.55,60.43,60.53,9924.0,49.3011,49.399,49.3011,49.3827,9924.0
2019-07-12 12:10:00,60.52,60.53,60.42,60.43,12124.0,49.3745,49.3827,49.293,49.3011,12124.0
2019-07-12 12:20:00,60.43,60.49,60.42,60.47,20117.0,49.3011,49.3501,49.293,49.3338,20117.0
2019-07-12 12:30:00,60.46,60.48,60.39,60.4,46847.0,49.3256,49.3419,49.2685,49.2766,46847.0
2019-07-12 12:40:00,60.4,60.44,60.34,60.39,17517.0,49.2766,49.3093,49.2277,49.2685,17517.0
2019-07-12 12:50:00,60.4,60.44,60.34,60.44,29295.0,49.2766,49.3093,49.2277,49.3093,29295.0
2019-07-12 13:00:00,60.45,60.45,60.38,60.39,6583.0,49.3174,49.3174,49.2603,49.2685,6583.0
2019-07-12 13:10:00,60.4,60.41,60.36,60.38,8174.0,49.2766,49.2848,49.244,49.2603,8174.0
2019-07-12 13:20:00,60.38,60.39,60.34,60.36,12814.0,49.2603,49.2685,49.2277,49.244,12814.0
2019-07-12 13:30:00,60.36,60.47,60.35,60.44,14762.0,49.244,49.3338,49.2359,49.3093,14762.0
2019-07-12 13:40:00,60.44,60.45,60.39,60.4,14712.0,49.3093,49.3174,49.2685,49.2766,14712.0
2019-07-12 13:50:00,60.38,60.45,60.37,60.44,24409.0,49.2603,49.3174,49.2522,49.3093,24409.0
2019-07-12 14:00:00,60.45,60.46,60.4,60.43,11256.0,49.3174,49.3256,49.2766,49.3011,11256.0
2019-07-12 14:10:00,60.44,60.44,60.4,60.43,8300.0,49.3093,49.3093,49.2766,49.3011,8300.0
2019-07-12 14:20:00,60.42,60.47,60.42,60.47,23876.0,49.293,49.3338,49.293,49.3338,23876.0
2019-07-12 14:30:00,60.46,60.51,60.45,60.5,25367.0,49.3256,49.3664,49.3174,49.3582,25367.0
2019-07-12 14:40:00,60.5,60.55,60.48,60.55,30735.0,49.3582,49.399,49.3419,49.399,30735.0
2019-07-12 14:50:00,60.56,60.61,60.54,60.55,20552.0,49.4072,49.448,49.3909,49.399,20552.0
2019-07-12 15:00:00,60.55,60.55,60.48,60.5,38579.0,49.399,49.399,49.3419,49.3582,38579.0
2019-07-12 15:10:00,60.5,60.51,60.4,60.42,28895.0,49.3582,49.3664,49.2766,49.293,28895.0
2019-07-12 15:20:00,60.41,60.41,60.36,60.39,81916.0,49.2848,49.2848,49.244,49.2685,81916.0
2019-07-12 15:30:00,60.38,60.4,60.34,60.4,54916.0,49.2603,49.2766,49.2277,49.2766,54916.0
2019-07-12 15:40:00,60.39,60.51,60.39,60.5,126539.0,49.2685,49.3664,49.2685,49.3582,126539.0
2019-07-12 15:50:00,60.5,60.61,60.48,60.55,367573.0,49.3582,49.448,49.3419,49.399,367573.0
2019-07-15 09:30:00,60.45,60.71,60.38,60.69,79434.0,49.3174,49.5296,49.2603,49.5132,79434.0
2019-07-15 09:40:00,60.66,60.88,60.6,60.88,113165.0,49.4888,49.6682,49.4398,49.6682,113165.0
2019-07-15 09:50:00,60.87,60.96,60.7,60.76,75112.0,49.6601,49.7335,49.5214,49.5703,75112.0
2019-07-15 10:00:00,60.76,60.85,60.72,60.82,30025.0,49.5703,49.6438,49.5377,49.6193,30025.0
2019-07-15 10:10:00,60.83,60.95,60.82,60.91,26393.0,49.6275,49.7254,49.6193,49.6927,26393.0
2019-07-15 10:20:00,60.92,61.01,60.86,60.86,48716.0,49.7009,49.7743,49.6519,49.6519,48716.0
2019-07-15 10:30:00,60.85,60.89,60.8,60.83,34350.0,49.6438,49.6764,49.603,49.6275,34350.0
2019-07-15 10:40:00,60.82,60.92,60.8,60.92,26672.0,49.6193,49.7009,49.603,49.7009,26672.0
2019-07-15 10:50:00,60.93,60.98,60.86,60.97,32982.0,49.709,49.7498,49.6519,49.7417,32982.0
2019-07-15 11:00:00,60.97,61.01,60.92,60.95,32750.0,49.7417,49.7743,49.7009,49.7254,32750.0
2019-07-15 11:10:00,60.95,60.98,60.89,60.89,27265.0,49.7254,49.7498,49.6764,49.6764,27265.0
2019-07-15 11:20:00,60.88,60.88,60.8,60.86,20416.0,49.6682,49.6682,49.603,49.6519,20416.0
2019-07-15 11:30:00,60.85,60.88,60.77,60.78,22238.0,49.6438,49.6682,49.5785,49.5867,22238.0
2019-07-15 11:40:00,60.75,60.75,60.63,60.64,21400.0,49.5622,49.5622,49.4643,49.4724,21400.0
2019-07-15 11:50:00,60.64,60.69,60.63,60.68,24583.0,49.4724,49.5132,49.4643,49.5051,24583.0
2019-07-15 12:00:00,60.69,60.74,60.66,60.71,24994.0,49.5132,49.554,49.4888,49.5296,24994.0
2019-07-15 12:10:00,60.71,60.74,60.69,60.7,22767.0,49.5296,49.554,49.5132,49.5214,22767.0
2019-07-15 12:20:00,60.7,60.8,60.69,60.75,30808.0,49.5214,49.603,49.5132,49.5622,30808.0
2019-07-15 12:30:00,60.75,60.79,60.73,60.78,23115.0,49.5622,49.5948,49.5459,49.5867,23115.0
2019-07-15 12:40:00,60.77,60.78,60.73,60.77,17159.0,49.5785,49.5867,49.5459,49.5785,17159.0
2019-07-15 12:50:00,60.76,60.9,60.76,60.9,22718.0,49.5703,49.6846,49.5703,49.6846,22718.0
2019-07-15 13:00:00,60.9,60.9,60.83,60.84,20149.0,49.6846,49.6846,49.6275,49.6356,20149.0
2019-07-15 13:10:00,60.83,60.87,60.81,60.86,24999.0,49.6275,49.6601,49.6111,49.6519,24999.0
2019-07-15 13:20:00,60.85,60.99,60.84,60.99,26081.0,49.6438,49.758,49.6356,49.758,26081.0
2019-07-15 13:30:00,60.99,61.01,60.88,60.91,45149.0,49.758,49.7743,49.6682,49.6927,45149.0
2019-07-15 13:40:00,60.91,60.98,60.89,60.97,31711.0,49.6927,49.7498,49.6764,49.7417,31711.0
2019-07-15 13:50:00,60.96,60.98,60.94,60.95,22505.0,49.7335,49.7498,49.7172,49.7254,22505.0
2019-07-15 14:00:00,60.95,61.0,60.9,60.98,21387.0,49.7254,49.7661,49.6846,49.7498,21387.0
2019-07-15 14:10:00,60.98,61.01,60.97,61.0,20991.0,49.7498,49.7743,49.7417,49.7661,20991.0
2019-07-15 14:20:00,61.0,61.08,60.99,61.02,22087.0,49.7661,49.8314,49.758,49.7825,22087.0
2019-07-15 14:30:00,61.01,61.04,61.0,61.03,15100.0,49.7743,49.7988,49.7661,49.7906,15100.0
2019-07-15 14:40:00,61.02,61.02,60.96,60.98,22173.0,49.7825,49.7825,49.7335,49.7498,22173.0
2019-07-15 14:50:00,60.97,61.03,60.96,61.01,21859.0,49.7417,49.7906,49.7335,49.7743,21859.0
2019-07-15 15:00:00,61.01,61.05,61.0,61.03,24059.0,49.7743,49.8069,49.7661,49.7906,24059.0
2019-07-15 15:10:00,61.02,61.03,60.98,60.99,36474.0,49.7825,49.7906,49.7498,49.758,36474.0
2019-07-15 15:20:00,60.98,61.02,60.94,60.95,34636.0,49.7498,49.7825,49.7172,49.7254,34636.0
2019-07-15 15:30:00,60.95,61.02,60.94,60.98,54749.0,49.7254,49.7825,49.7172,49.7498,54749.0
2019-07-15 15:40:00,60.98,61.04,60.94,60.96,76777.0,49.7498,49.7988,49.7172,49.7335,76777.0
2019-07-15 15:50:00,60.96,61.06,60.88,61.05,327365.0,49.7335,49.8151,49.6682,49.8069,327365.0
2019-07-16 09:30:00,61.02,61.35,60.9,61.18,47276.0,49.7825,50.0517,49.6846,49.913,47276.0
2019-07-16 09:40:00,61.19,61.19,60.92,60.96,26619.0,49.9212,49.9212,49.7009,49.7335,26619.0
2019-07-16 09:50:00,60.95,60.96,60.77,60.78,19820.0,49.7254,49.7335,49.5785,49.5867,19820.0
2019-07-16 10:00:00,60.77,60.81,60.56,60.57,33721.0,49.5785,49.6111,49.4072,49.4153,33721.0
2019-07-16 10:10:00,60.57,60.65,60.51,60.65,37244.0,49.4153,49.4806,49.3664,49.4806,37244.0
2019-07-16 10:20:00,60.65,60.65,60.56,60.59,13836.0,49.4806,49.4806,49.4072,49.4317,13836.0
2019-07-16 10:30:00,60.6,60.61,60.46,60.5,24286.0,49.4398,49.448,49.3256,49.3582,24286.0
2019-07-16 10:40:00,60.5,60.69,60.49,60.64,31521.0,49.3582,49.5132,49.3501,49.4724,31521.0
2019-07-16 10:50:00,60.65,60.66,60.55,60.59,22415.0,49.4806,49.4888,49.399,49.4317,22415.0
2019-07-16 11:00:00,60.59,60.63,60.55,60.6,38482.0,49.4317,49.4643,49.399,49.4398,38482.0
2019-07-16 11:10:00,60.58,60.58,60.41,60.43,23994.0,49.4235,49.4235,49.2848,49.3011,23994.0
2019-07-16 11:20:00,60.43,60.46,60.39,60.4,15084.0,49.3011,49.3256,49.2685,49.2766,15084.0
2019-07-16 11:30:00,60.4,60.46,60.37,60.41,17479.0,49.2766,49.3256,49.2522,49.2848,17479.0
2019-07-16 11:40:00,60.41,60.5,60.34,60.36,67945.0,49.2848,49.3582,49.2277,49.244,67945.0
2019-07-16 11:50:00,60.37,60.37,60.28,60.32,9922.0,49.2522,49.2522,49.1787,49.2114,9922.0
2019-07-16 12:00:00,60.31,60.48,60.29,60.47,20798.0,49.2032,49.3419,49.1869,49.3338,20798.0
2019-07-16 12:10:00,60.48,60.61,60.48,60.59,16796.0,49.3419,49.448,49.3419,49.4317,16796.0
2019-07-16 12:20:00,60.59,60.65,60.54,60.58,17009.0,49.4317,49.4806,49.3909,49.4235,17009.0
2019-07-16 12:30:00,60.58,60.61,60.53,60.54,38226.0,49.4235,49.448,49.3827,49.3909,38226.0
2019-07-16 12:40:00,60.54,60.65,60.53,60.64,36449.0,49.3909,49.4806,49.3827,49.4724,36449.0
2019-07-16 12:50:00,60.64,60.64,60.49,60.55,39392.0,49.4724,49.4724,49.3501,49.399,39392.0
2019-07-16 13:00:00,60.55,60.7,60.55,60.62,21961.0,49.399,49.5214,49.399,49.4561,21961.0
2019-07-16 13:10:00,60.62,60.71,60.6,60.7,40098.0,49.4561,49.5296,49.4398,49.5214,40098.0
2019-07-16 13:20:00,60.7,60.7,60.63,60.66,12652.0,49.5214,49.5214,49.4643,49.4888,12652.0
2019-07-16 13:30:00,60.65,60.66,60.57,60.62,18310.0,49.4806,49.4888,49.4153,49.4561,18310.0
2019-07-16 13:40:00,60.61,60.62,60.54,60.54,35069.0,49.448,49.4561,49.3909,49.3909,35069.0
2019-07-16 13:50:00,60.54,60.55,60.46,60.53,23238.0,49.3909,49.399,49.3256,49.3827,23238.0
2019-07-16 14:00:00,60.53,60.64,60.51,60.6,55187.0,49.3827,49.4724,49.3664,49.4398,55187.0
2019-07-16 14:10:00,60.6,60.61,60.51,60.52,21067.0,49.4398,49.448,49.3664,49.3745,21067.0
2019-07-16 14:20:00,60.52,60.6,60.49,60.55,43298.0,49.3745,49.4398,49.3501,49.399,43298.0
2019-07-16 14:30:00,60.55,60.61,60.51,60.58,88557.0,49.399,49.448,49.3664,49.4235,88557.0
2019-07-16 14:40:00,60.58,60.63,60.52,60.59,68645.0,49.4235,49.4643,49.3745,49.4317,68645.0
2019-07-16 14:50:00,60.58,60.61,60.51,60.57,41391.0,49.4235,49.448,49.3664,49.4153,41391.0
2019-07-16 15:00:00,60.57,60.6,60.45,60.47,77343.0,49.4153,49.4398,49.3174,49.3338,77343.0
2019-07-16 15:10:00,60.46,60.47,60.4,60.46,47374.0,49.3256,49.3338,49.2766,49.3256,47374.0
2019-07-16 15:20:00,60.45,60.45,60.34,60.35,52727.0,49.3174,49.3174,49.2277,49.2359,52727.0
2019-07-16 15:30:00,60.35,60.42,60.29,60.42,35900.0,49.2359,49.293,49.1869,49.293,35900.0
2019-07-16 15:40:00,60.42,60.48,60.39,60.44,84759.0,49.293,49.3419,49.2685,49.3093,84759.0
2019-07-16 15:50:00,60.44,60.57,60.38,60.5,375992.0,49.3093,49.4153,49.2603,49.3582,375992.0
2019-07-17 09:30:00,60.71,60.95,60.67,60.79,23996.0,49.5296,49.7254,49.4969,49.5948,23996.0
2019-07-17 09:40:00,60.78,60.96,60.74,60.77,21640.0,49.5867,49.7335,49.554,49.5785,21640.0
2019-07-17 09:50:00,60.78,60.85,60.76,60.79,22265.0,49.5867,49.6438,49.5703,49.5948,22265.0
2019-07-17 10:00:00,60.79,60.86,60.75,60.85,13786.0,49.5948,49.6519,49.5622,49.6438,13786.0
2019-07-17 10:10:00,60.82,61.0,60.81,60.96,46877.0,49.6193,49.7661,49.6111,49.7335,46877.0
2019-07-17 10:20:00,60.97,61.0,60.9,60.91,27659.0,49.7417,49.7661,49.6846,49.6927,27659.0
2019-07-17 10:30:00,60.91,60.98,60.91,60.92,17599.0,49.6927,49.7498,49.6927,49.7009,17599.0
2019-07-17 10:40:00,60.93,61.16,60.93,61.06,47871.0,49.709,49.8967,49.709,49.8151,47871.0
2019-07-17 10:50:00,61.03,61.09,60.98,61.09,118156.0,49.7906,49.8396,49.7498,49.8396,118156.0
2019-07-17 11:00:00,61.09,61.14,61.05,61.06,37800.0,49.8396,49.8804,49.8069,49.8151,37800.0
2019-07-17 11:10:00,61.06,61.11,61.03,61.04,28896.0,49.8151,49.8559,49.7906,49.7988,28896.0
2019-07-17 11:20:00,61.04,61.07,60.95,60.95,82077.0,49.7988,49.8233,49.7254,49.7254,82077.0
2019-07-17 11:30:00,60.95,60.97,60.9,60.91,18051.0,49.7254,49.7417,49.6846,49.6927,18051.0
2019-07-17 11:40:00,60.9,60.9,60.73,60.73,31809.0,49.6846,49.6846,49.5459,49.5459,31809.0
2019-07-17 11:50:00,60.73,60.87,60.71,60.87,38640.0,49.5459,49.6601,49.5296,49.6601,38640.0
2019-07-17 12:00:00,60.88,61.03,60.87,60.98,33925.0,49.6682,49.7906,49.6601,49.7498,33925.0
2019-07-17 12:10:00,60.98,61.02,60.95,61.0,31163.0,49.7498,49.7825,49.7254,49.7661,31163.0
2019-07-17 12:20:00,60.99,61.04,60.97,61.01,17463.0,49.758,49.7988,49.7417,49.7743,17463.0
2019-07-17 12:30:00,61.02,61.03,60.98,61.0,13925.0,49.7825,49.7906,49.7498,49.7661,13925.0
2019-07-17 12:40:00,61.0,61.04,60.97,60.97,24598.0,49.7661,49.7988,49.7417,49.7417,24598.0
2019-07-17 12:50:00,60.98,61.0,60.95,60.98,51008.0,49.7498,49.7661,49.7254,49.7498,51008.0
2019-07-17 13:00:00,60.98,61.03,60.96,61.02,39326.0,49.7498,49.7906,49.7335,49.7825,39326.0
2019-07-17 13:10:00,61.02,61.02,60.96,60.98,21225.0,49.7825,49.7825,49.7335,49.7498,21225.0
2019-07-17 13:20:00,60.98,61.05,60.97,61.04,18374.0,49.7498,49.8069,49.7417,49.7988,18374.0
2019-07-17 13:30:00,61.04,61.15,61.03,61.14,17686.0,49.7988,49.8885,49.7906,49.8804,17686.0
2019-07-17 13:40:00,61.15,61.2,61.12,61.12,19834.0,49.8885,49.9293,49.864,49.864,19834.0
2019-07-17 13:50:00,61.12,61.18,61.1,61.14,29896.0,49.864,49.913,49.8477,49.8804,29896.0
2019-07-17 14:00:00,61.14,61.15,60.99,61.02,29959.0,49.8804,49.8885,49.758,49.7825,29959.0
2019-07-17 14:10:00,61.02,61.03,60.93,60.95,62413.0,49.7825,49.7906,49.709,49.7254,62413.0
2019-07-17 14:20:00,60.95,60.97,60.9,60.95,22685.0,49.7254,49.7417,49.6846,49.7254,22685.0
2019-07-17 14:30:00,60.95,60.97,60.93,60.95,20482.0,49.7254,49.7417,49.709,49.7254,20482.0
2019-07-17 14:40:00,60.94,60.97,60.9,60.97,15321.0,49.7172,49.7417,49.6846,49.7417,15321.0
2019-07-17 14:50:00,60.97,60.98,60.9,60.9,14083.0,49.7417,49.7498,49.6846,49.6846,14083.0
2019-07-17 15:00:00,60.9,60.9,60.8,60.84,19643.0,49.6846,49.6846,49.603,49.6356,19643.0
2019-07-17 15:10:00,60.84,60.9,60.84,60.88,31439.0,49.6356,49.6846,49.6356,49.6682,31439.0
2019-07-17 15:20:00,60.88,60.9,60.84,60.88,63961.0,49.6682,49.6846,49.6356,49.6682,63961.0
2019-07-17 15:30:00,60.87,61.02,60.87,60.95,36351.0,49.6601,49.7825,49.6601,49.7254,36351.0
2019-07-17 15:40:00,60.94,60.94,60.77,60.88,108479.0,49.7172,49.7172,49.5785,49.6682,108479.0
2019-07-17 15:50:00,60.88,60.93,60.83,60.88,278657.0,49.6682,49.709,49.6275,49.6682,278657.0
2019-07-18 09:30:00,60.66,60.66,60.26,60.34,75321.0,49.4888,49.4888,49.1624,49.2277,75321.0
2019-07-18 09:40:00,60.34,60.42,60.27,60.4,85113.0,49.2277,49.293,49.1706,49.2766,85113.0
2019-07-18 09:50:00,60.37,60.42,60.36,60.39,35775.0,49.2522,49.293,49.244,49.2685,35775.0
2019-07-18 10:00:00,60.39,60.41,60.27,60.34,48352.0,49.2685,49.2848,49.1706,49.2277,48352.0
2019-07-18 10:10:00,60.35,60.45,60.34,60.44,42921.0,49.2359,49.3174,49.2277,49.3093,42921.0
2019-07-18 10:20:00,60.44,60.47,60.4,60.43,38986.0,49.3093,49.3338,49.2766,49.3011,38986.0
2019-07-18 10:30:00,60.43,60.52,60.41,60.47,125018.0,49.3011,49.3745,49.2848,49.3338,125018.0
2019-07-18 10:40:00,60.48,60.55,60.44,60.53,20493.0,49.3419,49.399,49.3093,49.3827,20493.0
2019-07-18 10:50:00,60.53,60.6,60.5,60.6,14572.0,49.3827,49.4398,49.3582,49.4398,14572.0
2019-07-18 11:00:00,60.61,60.65,60.5,60.52,20631.0,49.448,49.4806,49.3582,49.3745,20631.0
2019-07-18 11:10:00,60.53,60.56,60.49,60.56,15548.0,49.3827,49.4072,49.3501,49.4072,15548.0
2019-07-18 11:20:00,60.56,60.65,60.54,60.55,14838.0,49.4072,49.4806,49.3909,49.399,14838.0
2019-07-18 11:30:00,60.53,60.55,60.47,60.52,23905.0,49.3827,49.399,49.3338,49.3745,23905.0
2019-07-18 11:40:00,60.52,60.54,60.49,60.5,17170.0,49.3745,49.3909,49.3501,49.3582,17170.0
2019-07-18 11:50:00,60.5,60.56,60.49,60.53,14342.0,49.3582,49.4072,49.3501,49.3827,14342.0
2019-07-18 12:00:00,60.54,60.59,60.53,60.59,8011.0,49.3909,49.4317,49.3827,49.4317,8011.0
2019-07-18 12:10:00,60.59,60.67,60.59,60.66,7823.0,49.4317,49.4969,49.4317,49.4888,7823.0
2019-07-18 12:20:00,60.66,60.66,60.62,60.63,7816.0,49.4888,49.4888,49.4561,49.4643,7816.0
2019-07-18 12:30:00,60.64,60.67,60.61,60.64,10333.0,49.4724,49.4969,49.448,49.4724,10333.0
2019-07-18 12:40:00,60.63,60.68,60.61,60.68,27973.0,49.4643,49.5051,49.448,49.5051,27973.0
2019-07-18 12:50:00,60.67,60.81,60.67,60.8,34453.0,49.4969,49.6111,49.4969,49.603,34453.0
2019-07-18 13:00:00,60.81,61.05,60.8,61.01,24013.0,49.6111,49.8069,49.603,49.7743,24013.0
2019-07-18 13:10:00,61.02,61.05,60.98,60.99,34540.0,49.7825,49.8069,49.7498,49.758,34540.0
2019-07-18 13:20:00,60.98,60.99,60.89,60.91,14760.0,49.7498,49.758,49.6764,49.6927,14760.0
2019-07-18 13:30:00,60.9,60.93,60.81,60.84,13771.0,49.6846,49.709,49.6111,49.6356,13771.0
2019-07-18 13:40:00,60.83,60.87,60.82,60.83,12865.0,49.6275,49.6601,49.6193,49.6275,12865.0
2019-07-18 13:50:00,60.83,60.85,60.78,60.79,20208.0,49.6275,49.6438,49.5867,49.5948,20208.0
2019-07-18 14:00:00,60.79,60.9,60.78,60.88,13091.0,49.5948,49.6846,49.5867,49.6682,13091.0
2019-07-18 14:10:00,60.88,60.95,60.84,60.95,28985.0,49.6682,49.7254,49.6356,49.7254,28985.0
2019-07-18 14:20:00,60.95,61.04,60.94,61.0,56159.0,49.7254,49.7988,49.7172,49.7661,56159.0
2019-07-18 14:30:00,60.99,61.02,60.96,60.99,20154.0,49.758,49.7825,49.7335,49.758,20154.0
2019-07-18 14:40:00,61.0,61.05,60.99,61.0,19896.0,49.7661,49.8069,49.758,49.7661,19896.0
2019-07-18 14:50:00,61.01,61.09,60.98,61.08,16067.0,49.7743,49.8396,49.7498,49.8314,16067.0
2019-07-18 15:00:00,61.07,61.15,61.06,61.08,21096.0,49.8233,49.8885,49.8151,49.8314,21096.0
2019-07-18 15:10:00,61.07,61.1,61.02,61.02,14694.0,49.8233,49.8477,49.7825,49.7825,14694.0
2019-07-18 15:20:00,61.02,61.04,60.96,60.98,42345.0,49.7825,49.7988,49.7335,49.7498,42345.0
2019-07-18 15:30:00,60.99,61.04,60.96,61.04,44923.0,49.758,49.7988,49.7335,49.7988,44923.0
2019-07-18 15:40:00,61.04,61.09,60.96,60.97,49637.0,49.7988,49.8396,49.7335,49.7417,49637.0
2019-07-18 15:50:00,60.97,61.07,60.91,61.05,113760.0,49.7417,49.8233,49.6927,49.8069,113760.0
2019-07-19 09:30:00,60.73,60.85,60.49,60.67,244237.0,49.5459,49.6438,49.3501,49.4969,244237.0
2019-07-19 09:40:00,60.69,60.96,60.64,60.7,113874.0,49.5132,49.7335,49.4724,49.5214,113874.0
2019-07-19 09:50:00,60.7,60.89,60.69,60.86,54312.0,49.5214,49.6764,49.5132,49.6519,54312.0
2019-07-19 10:00:00,60.85,60.98,60.78,60.88,44994.0,49.6438,49.7498,49.5867,49.6682,44994.0
2019-07-19 10:10:00,60.88,60.88,60.76,60.8,39994.0,49.6682,49.6682,49.5703,49.603,39994.0
2019-07-19 10:20:00,60.79,60.84,60.69,60.75,32937.0,49.5948,49.6356,49.5132,49.5622,32937.0
2019-07-19 10:30:00,60.74,60.78,60.68,60.69,30184.0,49.554,49.5867,49.5051,49.5132,30184.0
2019-07-19 10:40:00,60.72,60.76,60.63,60.72,42115.0,49.5377,49.5703,49.4643,49.5377,42115.0
2019-07-19 10:50:00,60.73,60.76,60.69,60.7,19795.0,49.5459,49.5703,49.5132,49.5214,19795.0
2019-07-19 11:00:00,60.7,60.75,60.56,60.56,34651.0,49.5214,49.5622,49.4072,49.4072,34651.0
2019-07-19 11:10:00,60.56,60.59,60.49,60.49,43933.0,49.4072,49.4317,49.3501,49.3501,43933.0
2019-07-19 11:20:00,60.47,60.52,60.45,60.46,17232.0,49.3338,49.3745,49.3174,49.3256,17232.0
2019-07-19 11:30:00,60.47,60.53,60.44,60.53,22597.0,49.3338,49.3827,49.3093,49.3827,22597.0
2019-07-19 11:40:00,60.55,60.59,60.52,60.54,34205.0,49.399,49.4317,49.3745,49.3909,34205.0
2019-07-19 11:50:00,60.54,60.56,60.45,60.5,143231.0,49.3909,49.4072,49.3174,49.3582,143231.0
2019-07-19 12:00:00,60.5,60.58,60.49,60.56,36386.0,49.3582,49.4235,49.3501,49.4072,36386.0
2019-07-19 12:10:00,60.57,60.6,60.5,60.52,67125.0,49.4153,49.4398,49.3582,49.3745,67125.0
2019-07-19 12:20:00,60.52,60.6,60.5,60.58,24961.0,49.3745,49.4398,49.3582,49.4235,24961.0
2019-07-19 12:30:00,60.6,60.6,60.54,60.55,22015.0,49.4398,49.4398,49.3909,49.399,22015.0
2019-07-19 12:40:00,60.56,60.6,60.52,60.59,56709.0,49.4072,49.4398,49.3745,49.4317,56709.0
2019-07-19 12:50:00,60.58,60.73,60.57,60.69,67766.0,49.4235,49.5459,49.4153,49.5132,67766.0
2019-07-19 13:00:00,60.7,60.7,60.58,60.58,25988.0,49.5214,49.5214,49.4235,49.4235,25988.0
2019-07-19 13:10:00,60.59,60.62,60.53,60.58,59150.0,49.4317,49.4561,49.3827,49.4235,59150.0
2019-07-19 13:20:00,60.58,60.61,60.53,60.56,70544.0,49.4235,49.448,49.3827,49.4072,70544.0
2019-07-19 13:30:00,60.57,60.58,60.47,60.48,105918.0,49.4153,49.4235,49.3338,49.3419,105918.0
2019-07-19 13:40:00,60.49,60.55,60.48,60.51,65361.0,49.3501,49.399,49.3419,49.3664,65361.0
2019-07-19 13:50:00,60.51,60.53,60.47,60.52,28837.0,49.3664,49.3827,49.3338,49.3745,28837.0
2019-07-19 14:00:00,60.52,60.57,60.45,60.46,37987.0,49.3745,49.4153,49.3174,49.3256,37987.0
2019-07-19 14:10:00,60.45,60.48,60.4,60.46,82713.0,49.3174,49.3419,49.2766,49.3256,82713.0
2019-07-19 14:20:00,60.46,60.5,60.42,60.44,55216.0,49.3256,49.3582,49.293,49.3093,55216.0
2019-07-19 14:30:00,60.43,60.5,60.36,60.4,54464.0,49.3011,49.3582,49.244,49.2766,54464.0
2019-07-19 14:40:00,60.41,60.45,60.4,60.44,35530.0,49.2848,49.3174,49.2766,49.3093,35530.0
2019-07-19 14:50:00,60.43,60.46,60.42,60.45,60046.0,49.3011,49.3256,49.293,49.3174,60046.0
2019-07-19 15:00:00,60.44,60.44,60.36,60.37,64226.0,49.3093,49.3093,49.244,49.2522,64226.0
2019-07-19 15:10:00,60.37,60.43,60.27,60.35,114477.0,49.2522,49.3011,49.1706,49.2359,114477.0
2019-07-19 15:20:00,60.34,60.42,60.3,60.38,73707.0,49.2277,49.293,49.1951,49.2603,73707.0
2019-07-19 15:30:00,60.38,60.44,60.37,60.42,111472.0,49.2603,49.3093,49.2522,49.293,111472.0
2019-07-19 15:40:00,60.42,60.58,60.31,60.36,170322.0,49.293,49.4235,49.2032,49.244,170322.0
2019-07-19 15:50:00,60.36,60.44,60.14,60.16,280804.0,49.244,49.3093,49.0645,49.0808,280804.0
2019-07-22 09:30:00,60.27,60.28,59.54,59.75,71547.0,49.1706,49.1787,48.575,48.7464,71547.0
2019-07-22 09:40:00,59.74,59.76,59.49,59.52,112373.0,48.7382,48.7545,48.5342,48.5587,112373.0
2019-07-22 09:50:00,59.52,59.73,59.47,59.68,116568.0,48.5587,48.73,48.5179,48.6892,116568.0
2019-07-22 10:00:00,59.7,59.72,59.55,59.57,83421.0,48.7056,48.7219,48.5832,48.5995,83421.0
2019-07-22 10:10:00,59.61,59.66,59.55,59.58,21998.0,48.6321,48.6729,48.5832,48.6077,21998.0
2019-07-22 10:20:00,59.58,59.62,59.53,59.56,30889.0,48.6077,48.6403,48.5669,48.5913,30889.0
2019-07-22 10:30:00,59.57,59.62,59.55,59.62,20043.0,48.5995,48.6403,48.5832,48.6403,20043.0
2019-07-22 10:40:00,59.61,59.63,59.54,59.6,16753.0,48.6321,48.6485,48.575,48.624,16753.0
2019-07-22 10:50:00,59.6,59.65,59.56,59.57,33178.0,48.624,48.6648,48.5913,48.5995,33178.0
2019-07-22 11:00:00,59.55,59.62,59.54,59.55,37078.0,48.5832,48.6403,48.575,48.5832,37078.0
2019-07-22 11:10:00,59.54,59.6,59.47,59.48,96108.0,48.575,48.624,48.5179,48.5261,96108.0
2019-07-22 11:20:00,59.48,59.51,59.42,59.44,39196.0,48.5261,48.5505,48.4771,48.4934,39196.0
2019-07-22 11:30:00,59.45,59.5,59.42,59.48,29046.0,48.5016,48.5424,48.4771,48.5261,29046.0
2019-07-22 11:40:00,59.48,59.51,59.46,59.5,38178.0,48.5261,48.5505,48.5098,48.5424,38178.0
2019-07-22 11:50:00,59.5,59.56,59.48,59.49,33222.0,48.5424,48.5913,48.5261,48.5342,33222.0
2019-07-22 12:00:00,59.49,59.53,59.47,59.51,18163.0,48.5342,48.5669,48.5179,48.5505,18163.0
2019-07-22 12:10:00,59.51,59.58,59.51,59.57,11840.0,48.5505,48.6077,48.5505,48.5995,11840.0
2019-07-22 12:20:00,59.55,59.7,59.55,59.7,10694.0,48.5832,48.7056,48.5832,48.7056,10694.0
2019-07-22 12:30:00,59.71,59.77,59.66,59.77,14839.0,48.7137,48.7627,48.6729,48.7627,14839.0
2019-07-22 12:40:00,59.76,59.86,59.76,59.82,41082.0,48.7545,48.8361,48.7545,48.8035,41082.0
2019-07-22 12:50:00,59.83,59.92,59.81,59.85,24752.0,48.8116,48.885,48.7953,48.8279,24752.0
2019-07-22 13:00:00,59.86,59.95,59.86,59.91,47984.0,48.8361,48.9095,48.8361,48.8769,47984.0
2019-07-22 13:10:00,59.92,59.94,59.89,59.92,55501.0,48.885,48.9014,48.8606,48.885,55501.0
2019-07-22 13:20:00,59.92,59.97,59.87,59.9,29287.0,48.885,48.9258,48.8443,48.8687,29287.0
2019-07-22 13:30:00,59.9,59.94,59.88,59.92,19133.0,48.8687,48.9014,48.8524,48.885,19133.0
2019-07-22 13:40:00,59.91,59.99,59.9,59.96,18362.0,48.8769,48.9422,48.8687,48.9177,18362.0
2019-07-22 13:50:00,59.95,59.97,59.91,59.93,21038.0,48.9095,48.9258,48.8769,48.8932,21038.0
2019-07-22 14:00:00,59.94,59.97,59.91,59.93,27487.0,48.9014,48.9258,48.8769,48.8932,27487.0
2019-07-22 14:10:00,59.92,59.98,59.9,59.96,28447.0,48.885,48.934,48.8687,48.9177,28447.0
2019-07-22 14:20:00,59.97,59.97,59.94,59.95,11721.0,48.9258,48.9258,48.9014,48.9095,11721.0
2019-07-22 14:30:00,59.95,60.02,59.95,60.01,21243.0,48.9095,48.9666,48.9095,48.9585,21243.0
2019-07-22 14:40:00,60.02,60.05,60.0,60.01,14355.0,48.9666,48.9911,48.9503,48.9585,14355.0
2019-07-22 14:50:00,60.02,60.04,60.0,60.03,28086.0,48.9666,48.9829,48.9503,48.9748,28086.0
2019-07-22 15:00:00,60.03,60.11,59.99,60.0,47070.0,48.9748,49.0401,48.9422,48.9503,47070.0
2019-07-22 15:10:00,60.0,60.03,59.97,60.0,18924.0,48.9503,48.9748,48.9258,48.9503,18924.0
2019-07-22 15:20:00,60.01,60.02,59.88,59.92,21477.0,48.9585,48.9666,48.8524,48.885,21477.0
2019-07-22 15:30:00,59.92,59.97,59.66,59.68,58421.0,48.885,48.9258,48.6729,48.6892,58421.0
2019-07-22 15:40:00,59.67,59.67,59.56,59.61,42515.0,48.6811,48.6811,48.5913,48.6321,42515.0
2019-07-22 15:50:00,59.6,59.83,59.6,59.77,108095.0,48.624,48.8116,48.624,48.7627,108095.0
2019-07-23 09:30:00,59.75,59.95,59.29,59.29,37334.0,48.7464,48.9095,48.3711,48.3711,37334.0
2019-07-23 09:40:00,59.31,59.39,59.13,59.32,29846.0,48.3874,48.4526,48.2405,48.3955,29846.0
2019-07-23 09:50:00,59.31,59.33,59.2,59.33,24106.0,48.3874,48.4037,48.2976,48.4037,24106.0
2019-07-23 10:00:00,59.33,59.48,59.33,59.4,16669.0,48.4037,48.5261,48.4037,48.4608,16669.0
2019-07-23 10:10:00,59.41,59.57,59.41,59.56,14805.0,48.469,48.5995,48.469,48.5913,14805.0
2019-07-23 10:20:00,59.54,59.57,59.46,59.48,15341.0,48.575,48.5995,48.5098,48.5261,15341.0
2019-07-23 10:30:00,59.47,59.61,59.45,59.57,66351.0,48.5179,48.6321,48.5016,48.5995,66351.0
2019-07-23 10:40:00,59.57,59.58,59.5,59.56,10715.0,48.5995,48.6077,48.5424,48.5913,10715.0
2019-07-23 10:50:00,59.56,59.62,59.46,59.46,21969.0,48.5913,48.6403,48.5098,48.5098,21969.0
2019-07-23 11:00:00,59.45,59.52,59.45,59.5,22262.0,48.5016,48.5587,48.5016,48.5424,22262.0
2019-07-23 11:10:00,59.5,59.55,59.48,59.5,33084.0,48.5424,48.5832,48.5261,48.5424,33084.0
2019-07-23 11:20:00,59.49,59.49,59.38,59.42,20068.0,48.5342,48.5342,48.4445,48.4771,20068.0
2019-07-23 11:30:00,59.42,59.51,59.39,59.51,58946.0,48.4771,48.5505,48.4526,48.5505,58946.0
2019-07-23 11:40:00,59.5,59.5,59.37,59.4,72096.0,48.5424,48.5424,48.4363,48.4608,72096.0
2019-07-23 11:50:00,59.39,59.42,59.32,59.36,104878.0,48.4526,48.4771,48.3955,48.4282,104878.0
2019-07-23 12:00:00,59.36,59.37,59.29,59.3,9543.0,48.4282,48.4363,48.3711,48.3792,9543.0
2019-07-23 12:10:00,59.3,59.48,59.3,59.48,21828.0,48.3792,48.5261,48.3792,48.5261,21828.0
2019-07-23 12:20:00,59.48,59.57,59.47,59.51,97688.0,48.5261,48.5995,48.5179,48.5505,97688.0
2019-07-23 12:30:00,59.5,59.57,59.44,59.55,112700.0,48.5424,48.5995,48.4934,48.5832,112700.0
2019-07-23 12:40:00,59.55,59.65,59.55,59.6,112146.0,48.5832,48.6648,48.5832,48.624,112146.0
2019-07-23 12:50:00,59.6,59.63,59.56,59.57,53951.0,48.624,48.6485,48.5913,48.5995,53951.0
2019-07-23 13:00:00,59.55,59.57,59.52,59.53,20938.0,48.5832,48.5995,48.5587,48.5669,20938.0
2019-07-23 13:10:00,59.53,59.61,59.5,59.59,213541.0,48.5669,48.6321,48.5424,48.6158,213541.0
2019-07-23 13:20:00,59.59,59.59,59.51,59.51,21018.0,48.6158,48.6158,48.5505,48.5505,21018.0
2019-07-23 13:30:00,59.52,59.53,59.48,59.51,56033.0,48.5587,48.5669,48.5261,48.5505,56033.0
2019-07-23 13:40:00,59.51,59.72,59.5,59.62,42693.0,48.5505,48.7219,48.5424,48.6403,42693.0
2019-07-23 13:50:00,59.61,59.61,59.54,59.6,34784.0,48.6321,48.6321,48.575,48.624,34784.0
2019-07-23 14:00:00,59.6,59.62,59.56,59.58,24645.0,48.624,48.6403,48.5913,48.6077,24645.0
2019-07-23 14:10:00,59.57,59.63,59.56,59.6,17606.0,48.5995,48.6485,48.5913,48.624,17606.0
2019-07-23 14:20:00,59.6,59.64,59.59,59.6,13966.0,48.624,48.6566,48.6158,48.624,13966.0
2019-07-23 14:30:00,59.62,59.62,59.56,59.58,18142.0,48.6403,48.6403,48.5913,48.6077,18142.0
2019-07-23 14:40:00,59.58,59.62,59.57,59.62,13042.0,48.6077,48.6403,48.5995,48.6403,13042.0
2019-07-23 14:50:00,59.62,59.7,59.62,59.68,9408.0,48.6403,48.7056,48.6403,48.6892,9408.0
2019-07-23 15:00:00,59.68,59.69,59.63,59.64,18661.0,48.6892,48.6974,48.6485,48.6566,18661.0
2019-07-23 15:10:00,59.64,59.69,59.6,59.63,16884.0,48.6566,48.6974,48.624,48.6485,16884.0
2019-07-23 15:20:00,59.64,59.67,59.61,59.62,19430.0,48.6566,48.6811,48.6321,48.6403,19430.0
2019-07-23 15:30:00,59.62,59.7,59.58,59.59,42592.0,48.6403,48.7056,48.6077,48.6158,42592.0
2019-07-23 15:40:00,59.58,59.59,59.49,59.53,40701.0,48.6077,48.6158,48.5342,48.5669,40701.0
2019-07-23 15:50:00,59.52,59.57,59.43,59.45,124643.0,48.5587,48.5995,48.4853,48.5016,124643.0
2019-07-24 09:30:00,59.57,59.61,59.22,59.27,45184.0,48.5995,48.6321,48.314,48.3547,45184.0
2019-07-24 09:40:00,59.29,59.34,59.12,59.18,32373.0,48.3711,48.4119,48.2324,48.2813,32373.0
2019-07-24 09:50:00,59.17,59.22,59.0,59.1,55434.0,48.2732,48.314,48.1345,48.2161,55434.0
2019-07-24 10:00:00,59.1,59.2,59.06,59.15,47225.0,48.2161,48.2976,48.1834,48.2568,47225.0
2019-07-24 10:10:00,59.15,59.21,59.1,59.21,33208.0,48.2568,48.3058,48.2161,48.3058,33208.0
2019-07-24 10:20:00,59.2,59.22,59.14,59.14,29131.0,48.2976,48.314,48.2487,48.2487,29131.0
2019-07-24 10:30:00,59.13,59.28,59.11,59.21,123411.0,48.2405,48.3629,48.2242,48.3058,123411.0
2019-07-24 10:40:00,59.21,59.36,59.2,59.26,122408.0,48.3058,48.4282,48.2976,48.3466,122408.0
2019-07-24 10:50:00,59.25,59.25,59.09,59.14,41832.0,48.3384,48.3384,48.2079,48.2487,41832.0
2019-07-24 11:00:00,59.15,59.16,58.99,58.99,110816.0,48.2568,48.265,48.1263,48.1263,110816.0
2019-07-24 11:10:00,58.99,58.99,58.86,58.88,48932.0,48.1263,48.1263,48.0203,48.0366,48932.0
2019-07-24 11:20:00,58.88,58.96,58.81,58.9,31030.0,48.0366,48.1018,47.9795,48.0529,31030.0
2019-07-24 11:30:00,58.89,58.95,58.81,58.9,23696.0,48.0447,48.0937,47.9795,48.0529,23696.0
2019-07-24 11:40:00,58.91,58.98,58.9,58.95,19270.0,48.061,48.1182,48.0529,48.0937,19270.0
2019-07-24 11:50:00,58.95,58.99,58.91,58.94,21391.0,48.0937,48.1263,48.061,48.0855,21391.0
2019-07-24 12:00:00,58.94,58.95,58.9,58.93,14541.0,48.0855,48.0937,48.0529,48.0774,14541.0
2019-07-24 12:10:00,58.94,59.04,58.94,58.98,30395.0,48.0855,48.1671,48.0855,48.1182,30395.0
2019-07-24 12:20:00,58.99,59.07,58.99,59.04,12316.0,48.1263,48.1916,48.1263,48.1671,12316.0
2019-07-24 12:30:00,59.03,59.11,59.02,59.1,22786.0,48.1589,48.2242,48.1508,48.2161,22786.0
2019-07-24 12:40:00,59.1,59.12,59.06,59.08,18998.0,48.2161,48.2324,48.1834,48.1997,18998.0
2019-07-24 12:50:00,59.09,59.13,59.06,59.12,24875.0,48.2079,48.2405,48.1834,48.2324,24875.0
2019-07-24 13:00:00,59.13,59.17,59.11,59.15,21721.0,48.2405,48.2732,48.2242,48.2568,21721.0
2019-07-24 13:10:00,59.15,59.18,59.12,59.12,19586.0,48.2568,48.2813,48.2324,48.2324,19586.0
2019-07-24 13:20:00,59.12,59.15,59.09,59.12,15278.0,48.2324,48.2568,48.2079,48.2324,15278.0
2019-07-24 13:30:00,59.11,59.13,59.08,59.09,17844.0,48.2242,48.2405,48.1997,48.2079,17844.0
2019-07-24 13:40:00,59.09,59.16,59.08,59.15,13057.0,48.2079,48.265,48.1997,48.2568,13057.0
2019-07-24 13:50:00,59.14,59.16,59.12,59.15,13026.0,48.2487,48.265,48.2324,48.2568,13026.0
2019-07-24 14:00:00,59.15,59.21,59.13,59.13,20066.0,48.2568,48.3058,48.2405,48.2405,20066.0
2019-07-24 14:10:00,59.12,59.15,59.08,59.12,24386.0,48.2324,48.2568,48.1997,48.2324,24386.0
2019-07-24 14:20:00,59.12,59.13,59.09,59.11,16522.0,48.2324,48.2405,48.2079,48.2242,16522.0
2019-07-24 14:30:00,59.1,59.18,59.1,59.16,20721.0,48.2161,48.2813,48.2161,48.265,20721.0
2019-07-24 14:40:00,59.16,59.19,59.14,59.18,31938.0,48.265,48.2895,48.2487,48.2813,31938.0
2019-07-24 14:50:00,59.17,59.2,59.15,59.19,15498.0,48.2732,48.2976,48.2568,48.2895,15498.0
2019-07-24 15:00:00,59.19,59.22,59.18,59.19,26647.0,48.2895,48.314,48.2813,48.2895,26647.0
2019-07-24 15:10:00,59.19,59.22,59.17,59.22,28296.0,48.2895,48.314,48.2732,48.314,28296.0
2019-07-24 15:20:00,59.21,59.25,59.2,59.21,50813.0,48.3058,48.3384,48.2976,48.3058,50813.0
2019-07-24 15:30:00,59.2,59.23,59.16,59.22,69068.0,48.2976,48.3221,48.265,48.314,69068.0
2019-07-24 15:40:00,59.22,59.36,59.21,59.34,62434.0,48.314,48.4282,48.3058,48.4119,62434.0
2019-07-24 15:50:00,59.34,59.44,59.32,59.38,154988.0,48.4119,48.4934,48.3955,48.4445,154988.0
2019-07-25 09:30:00,59.41,59.51,59.15,59.37,49765.0,48.469,48.5505,48.2568,48.4363,49765.0
2019-07-25 09:40:00,59.39,59.57,59.33,59.53,31564.0,48.4526,48.5995,48.4037,48.5669,31564.0
2019-07-25 09:50:00,59.54,59.55,59.23,59.24,45113.0,48.575,48.5832,48.3221,48.3303,45113.0
2019-07-25 10:00:00,59.21,59.22,59.14,59.15,31157.0,48.3058,48.314,48.2487,48.2568,31157.0
2019-07-25 10:10:00,59.16,59.29,59.1,59.23,27372.0,48.265,48.3711,48.2161,48.3221,27372.0
2019-07-25 10:20:00,59.22,59.27,59.13,59.18,33865.0,48.314,48.3547,48.2405,48.2813,33865.0
2019-07-25 10:30:00,59.16,59.16,59.08,59.11,22979.0,48.265,48.265,48.1997,48.2242,22979.0
2019-07-25 10:40:00,59.12,59.16,59.02,59.09,29563.0,48.2324,48.265,48.1508,48.2079,29563.0
2019-07-25 10:50:00,59.1,59.14,59.05,59.07,23523.0,48.2161,48.2487,48.1753,48.1916,23523.0
2019-07-25 11:00:00,59.07,59.15,59.06,59.07,19835.0,48.1916,48.2568,48.1834,48.1916,19835.0
2019-07-25 11:10:00,59.06,59.12,59.03,59.07,20097.0,48.1834,48.2324,48.1589,48.1916,20097.0
2019-07-25 11:20:00,59.07,59.22,59.06,59.21,24546.0,48.1916,48.314,48.1834,48.3058,24546.0
2019-07-25 11:30:00,59.21,59.22,59.11,59.19,16948.0,48.3058,48.314,48.2242,48.2895,16948.0
2019-07-25 11:40:00,59.18,59.23,59.12,59.12,11072.0,48.2813,48.3221,48.2324,48.2324,11072.0
2019-07-25 11:50:00,59.11,59.16,59.06,59.16,14496.0,48.2242,48.265,48.1834,48.265,14496.0
2019-07-25 12:00:00,59.16,59.16,59.04,59.08,13210.0,48.265,48.265,48.1671,48.1997,13210.0
2019-07-25 12:10:00,59.08,59.12,59.06,59.1,11017.0,48.1997,48.2324,48.1834,48.2161,11017.0
2019-07-25 12:20:00,59.11,59.12,59.06,59.09,14615.0,48.2242,48.2324,48.1834,48.2079,14615.0
2019-07-25 12:30:00,59.1,59.14,59.07,59.07,14984.0,48.2161,48.2487,48.1916,48.1916,14984.0
2019-07-25 12:40:00,59.08,59.15,59.02,59.11,17234.0,48.1997,48.2568,48.1508,48.2242,17234.0
2019-07-25 12:50:00,59.11,59.18,59.06,59.17,14825.0,48.2242,48.2813,48.1834,48.2732,14825.0
2019-07-25 13:00:00,59.17,59.2,59.1,59.19,10891.0,48.2732,48.2976,48.2161,48.2895,10891.0
2019-07-25 13:10:00,59.2,59.26,59.18,59.26,9739.0,48.2976,48.3466,48.2813,48.3466,9739.0
2019-07-25 13:20:00,59.25,59.26,59.2,59.22,20244.0,48.3384,48.3466,48.2976,48.314,20244.0
2019-07-25 13:30:00,59.23,59.27,59.18,59.25,29200.0,48.3221,48.3547,48.2813,48.3384,29200.0
2019-07-25 13:40:00,59.24,59.33,59.22,59.28,62064.0,48.3303,48.4037,48.314,48.3629,62064.0
2019-07-25 13:50:00,59.28,59.29,59.22,59.24,17532.0,48.3629,48.3711,48.314,48.3303,17532.0
2019-07-25 14:00:00,59.23,59.31,59.23,59.27,11560.0,48.3221,48.3874,48.3221,48.3547,11560.0
2019-07-25 14:10:00,59.27,59.36,59.27,59.36,11398.0,48.3547,48.4282,48.3547,48.4282,11398.0
2019-07-25 14:20:00,59.35,59.4,59.29,59.39,39723.0,48.42,48.4608,48.3711,48.4526,39723.0
2019-07-25 14:30:00,59.4,59.54,59.38,59.48,141571.0,48.4608,48.575,48.4445,48.5261,141571.0
2019-07-25 14:40:00,59.48,59.62,59.48,59.51,164227.0,48.5261,48.6403,48.5261,48.5505,164227.0
2019-07-25 14:50:00,59.5,59.59,59.48,59.52,66349.0,48.5424,48.6158,48.5261,48.5587,66349.0
2019-07-25 15:00:00,59.52,59.54,59.39,59.42,45075.0,48.5587,48.575,48.4526,48.4771,45075.0
2019-07-25 15:10:00,59.42,59.46,59.4,59.43,56761.0,48.4771,48.5098,48.4608,48.4853,56761.0
2019-07-25 15:20:00,59.43,59.55,59.42,59.54,67117.0,48.4853,48.5832,48.4771,48.575,67117.0
2019-07-25 15:30:00,59.54,59.58,59.53,59.55,100935.0,48.575,48.6077,48.5669,48.5832,100935.0
2019-07-25 15:40:00,59.55,59.67,59.48,59.56,111857.0,48.5832,48.6811,48.5261,48.5913,111857.0
2019-07-25 15:50:00,59.55,59.67,59.53,59.66,218656.0,48.5832,48.6811,48.5669,48.6729,218656.0
2019-07-26 09:30:00,59.65,60.12,59.61,60.06,54919.0,48.6648,49.0482,48.6321,48.9993,54919.0
2019-07-26 09:40:00,60.03,60.05,59.75,59.78,29920.0,48.9748,48.9911,48.7464,48.7708,29920.0
2019-07-26 09:50:00,59.8,59.82,59.6,59.64,20656.0,48.7871,48.8035,48.624,48.6566,20656.0
2019-07-26 10:00:00,59.64,59.8,59.61,59.78,26456.0,48.6566,48.7871,48.6321,48.7708,26456.0
2019-07-26 10:10:00,59.78,59.9,59.78,59.89,21795.0,48.7708,48.8687,48.7708,48.8606,21795.0
2019-07-26 10:20:00,59.89,59.99,59.87,59.98,20603.0,48.8606,48.9422,48.8443,48.934,20603.0
2019-07-26 10:30:00,59.99,60.17,59.99,60.16,28632.0,48.9422,49.089,48.9422,49.0808,28632.0
2019-07-26 10:40:00,60.16,60.22,60.14,60.2,27078.0,49.0808,49.1298,49.0645,49.1135,27078.0
2019-07-26 10:50:00,60.2,60.31,60.19,60.26,24115.0,49.1135,49.2032,49.1053,49.1624,24115.0
2019-07-26 11:00:00,60.26,60.31,60.23,60.23,30750.0,49.1624,49.2032,49.138,49.138,30750.0
2019-07-26 11:10:00,60.23,60.23,60.09,60.09,35646.0,49.138,49.138,49.0237,49.0237,35646.0
2019-07-26 11:20:00,60.07,60.09,60.01,60.08,24032.0,49.0074,49.0237,48.9585,49.0156,24032.0
2019-07-26 11:30:00,60.09,60.25,60.07,60.23,23730.0,49.0237,49.1543,49.0074,49.138,23730.0
2019-07-26 11:40:00,60.23,60.26,60.15,60.17,20932.0,49.138,49.1624,49.0727,49.089,20932.0
2019-07-26 11:50:00,60.16,60.18,60.07,60.09,26937.0,49.0808,49.0972,49.0074,49.0237,26937.0
2019-07-26 12:00:00,60.08,60.08,59.99,60.0,106064.0,49.0156,49.0156,48.9422,48.9503,106064.0
2019-07-26 12:10:00,59.99,60.01,59.91,59.99,41397.0,48.9422,48.9585,48.8769,48.9422,41397.0
2019-07-26 12:20:00,59.98,59.99,59.86,59.89,20030.0,48.934,48.9422,48.8361,48.8606,20030.0
2019-07-26 12:30:00,59.9,59.9,59.8,59.82,13103.0,48.8687,48.8687,48.7871,48.8035,13103.0
2019-07-26 12:40:00,59.82,59.86,59.76,59.77,32991.0,48.8035,48.8361,48.7545,48.7627,32991.0
2019-07-26 12:50:00,59.77,59.77,59.71,59.71,22530.0,48.7627,48.7627,48.7137,48.7137,22530.0
2019-07-26 13:00:00,59.71,59.77,59.7,59.72,18164.0,48.7137,48.7627,48.7056,48.7219,18164.0
2019-07-26 13:10:00,59.72,59.73,59.67,59.67,19113.0,48.7219,48.73,48.6811,48.6811,19113.0
2019-07-26 13:20:00,59.67,59.68,59.6,59.62,22328.0,48.6811,48.6892,48.624,48.6403,22328.0
2019-07-26 13:30:00,59.62,59.65,59.56,59.56,21117.0,48.6403,48.6648,48.5913,48.5913,21117.0
2019-07-26 13:40:00,59.56,59.57,59.48,59.51,26764.0,48.5913,48.5995,48.5261,48.5505,26764.0
2019-07-26 13:50:00,59.51,59.51,59.45,59.49,20985.0,48.5505,48.5505,48.5016,48.5342,20985.0
2019-07-26 14:00:00,59.48,59.53,59.41,59.42,32006.0,48.5261,48.5669,48.469,48.4771,32006.0
2019-07-26 14:10:00,59.43,59.43,59.34,59.38,28055.0,48.4853,48.4853,48.4119,48.4445,28055.0
2019-07-26 14:20:00,59.38,59.4,59.34,59.38,30872.0,48.4445,48.4608,48.4119,48.4445,30872.0
2019-07-26 14:30:00,59.38,59.4,59.34,59.37,29189.0,48.4445,48.4608,48.4119,48.4363,29189.0
2019-07-26 14:40:00,59.36,59.4,59.32,59.38,33867.0,48.4282,48.4608,48.3955,48.4445,33867.0
2019-07-26 14:50:00,59.37,59.5,59.36,59.5,34649.0,48.4363,48.5424,48.4282,48.5424,34649.0
2019-07-26 15:00:00,59.5,59.56,59.47,59.53,32714.0,48.5424,48.5913,48.5179,48.5669,32714.0
2019-07-26 15:10:00,59.54,59.65,59.53,59.64,40002.0,48.575,48.6648,48.5669,48.6566,40002.0
2019-07-26 15:20:00,59.64,59.68,59.62,59.63,42451.0,48.6566,48.6892,48.6403,48.6485,42451.0
2019-07-26 15:30:00,59.62,59.66,59.59,59.64,64750.0,48.6403,48.6729,48.6158,48.6566,64750.0
2019-07-26 15:40:00,59.64,59.64,59.54,59.61,133482.0,48.6566,48.6566,48.575,48.6321,133482.0
2019-07-26 15:50:00,59.61,59.67,59.45,59.54,366034.0,48.6321,48.6811,48.5016,48.575,366034.0
2019-07-29 09:30:00,59.18,59.5,59.18,59.26,57259.0,48.2813,48.5424,48.2813,48.3466,57259.0
2019-07-29 09:40:00,59.28,59.46,59.1,59.16,54575.0,48.3629,48.5098,48.2161,48.265,54575.0
2019-07-29 09:50:00,59.13,59.29,59.07,59.24,48582.0,48.2405,48.3711,48.1916,48.3303,48582.0
2019-07-29 10:00:00,59.24,59.32,59.2,59.26,35655.0,48.3303,48.3955,48.2976,48.3466,35655.0
2019-07-29 10:10:00,59.26,59.53,59.22,59.51,56304.0,48.3466,48.5669,48.314,48.5505,56304.0
2019-07-29 10:20:00,59.5,59.62,59.44,59.58,60623.0,48.5424,48.6403,48.4934,48.6077,60623.0
2019-07-29 10:30:00,59.57,59.57,59.41,59.46,28308.0,48.5995,48.5995,48.469,48.5098,28308.0
2019-07-29 10:40:00,59.46,59.47,59.16,59.16,55311.0,48.5098,48.5179,48.265,48.265,55311.0
2019-07-29 10:50:00,59.17,59.17,59.02,59.03,25121.0,48.2732,48.2732,48.1508,48.1589,25121.0
2019-07-29 11:00:00,59.02,59.03,58.92,58.94,23632.0,48.1508,48.1589,48.0692,48.0855,23632.0
2019-07-29 11:10:00,58.93,58.98,58.88,58.97,46129.0,48.0774,48.1182,48.0366,48.11,46129.0
2019-07-29 11:20:00,58.97,59.03,58.85,58.92,33874.0,48.11,48.1589,48.0121,48.0692,33874.0
2019-07-29 11:30:00,58.91,58.92,58.87,58.91,15686.0,48.061,48.0692,48.0284,48.061,15686.0
2019-07-29 11:40:00,58.9,58.93,58.86,58.88,17360.0,48.0529,48.0774,48.0203,48.0366,17360.0
2019-07-29 11:50:00,58.86,58.88,58.72,58.72,31574.0,48.0203,48.0366,47.906,47.906,31574.0
2019-07-29 12:00:00,58.72,58.75,58.66,58.66,31258.0,47.906,47.9305,47.8571,47.8571,31258.0
2019-07-29 12:10:00,58.65,58.72,58.64,58.65,28161.0,47.8489,47.906,47.8408,47.8489,28161.0
2019-07-29 12:20:00,58.65,58.73,58.63,58.72,38614.0,47.8489,47.9142,47.8326,47.906,38614.0
2019-07-29 12:30:00,58.71,58.86,58.69,58.85,36953.0,47.8979,48.0203,47.8816,48.0121,36953.0
2019-07-29 12:40:00,58.86,58.87,58.77,58.83,51258.0,48.0203,48.0284,47.9468,47.9958,51258.0
2019-07-29 12:50:00,58.84,58.88,58.81,58.83,48258.0,48.0039,48.0366,47.9795,47.9958,48258.0
2019-07-29 13:00:00,58.84,58.84,58.66,58.68,22489.0,48.0039,48.0039,47.8571,47.8734,22489.0
2019-07-29 13:10:00,58.68,58.8,58.66,58.8,26757.0,47.8734,47.9713,47.8571,47.9713,26757.0
2019-07-29 13:20:00,58.82,58.94,58.8,58.93,22186.0,47.9876,48.0855,47.9713,48.0774,22186.0
2019-07-29 13:30:00,58.93,59.03,58.9,59.01,34148.0,48.0774,48.1589,48.0529,48.1426,34148.0
2019-07-29 13:40:00,59.0,59.09,58.95,59.07,33777.0,48.1345,48.2079,48.0937,48.1916,33777.0
2019-07-29 13:50:00,59.07,59.11,58.89,58.89,23293.0,48.1916,48.2242,48.0447,48.0447,23293.0
2019-07-29 14:00:00,58.88,58.9,58.81,58.89,16622.0,48.0366,48.0529,47.9795,48.0447,16622.0
2019-07-29 14:10:00,58.87,58.93,58.83,58.93,18662.0,48.0284,48.0774,47.9958,48.0774,18662.0
2019-07-29 14:20:00,58.92,59.0,58.91,58.99,25576.0,48.0692,48.1345,48.061,48.1263,25576.0
2019-07-29 14:30:00,58.99,59.12,58.99,59.12,22803.0,48.1263,48.2324,48.1263,48.2324,22803.0
2019-07-29 14:40:00,59.11,59.11,58.97,58.98,24836.0,48.2242,48.2242,48.11,48.1182,24836.0
2019-07-29 14:50:00,58.99,59.02,58.94,59.01,21918.0,48.1263,48.1508,48.0855,48.1426,21918.0
2019-07-29 15:00:00,59.02,59.1,59.02,59.07,25043.0,48.1508,48.2161,48.1508,48.1916,25043.0
2019-07-29 15:10:00,59.07,59.08,58.99,59.05,25782.0,48.1916,48.1997,48.1263,48.1753,25782.0
2019-07-29 15:20:00,59.05,59.11,59.04,59.09,37292.0,48.1753,48.2242,48.1671,48.2079,37292.0
2019-07-29 15:30:00,59.09,59.24,59.09,59.21,71861.0,48.2079,48.3303,48.2079,48.3058,71861.0
2019-07-29 15:40:00,59.21,59.34,59.21,59.26,108994.0,48.3058,48.4119,48.3058,48.3466,108994.0
2019-07-29 15:50:00,59.26,59.35,59.19,59.26,220419.0,48.3466,48.42,48.2895,48.3466,220419.0
2019-07-30 09:30:00,59.09,59.2,58.57,58.87,68999.0,48.2079,48.2976,47.7837,48.0284,68999.0
2019-07-30 09:40:00,58.9,59.06,58.7,58.7,23920.0,48.0529,48.1834,47.8897,47.8897,23920.0
2019-07-30 09:50:00,58.73,58.9,58.73,58.84,46188.0,47.9142,48.0529,47.9142,48.0039,46188.0
2019-07-30 10:00:00,58.85,59.07,58.84,58.89,33609.0,48.0121,48.1916,48.0039,48.0447,33609.0
2019-07-30 10:10:00,58.91,59.0,58.73,58.73,40873.0,48.061,48.1345,47.9142,47.9142,40873.0
2019-07-30 10:20:00,58.75,58.8,58.63,58.64,57904.0,47.9305,47.9713,47.8326,47.8408,57904.0
2019-07-30 10:30:00,58.64,58.64,58.38,58.42,68993.0,47.8408,47.8408,47.6287,47.6613,68993.0
2019-07-30 10:40:00,58.43,58.76,58.4,58.73,82137.0,47.6694,47.9387,47.645,47.9142,82137.0
2019-07-30 10:50:00,58.75,58.82,58.69,58.78,54037.0,47.9305,47.9876,47.8816,47.955,54037.0
2019-07-30 11:00:00,58.79,58.85,58.6,58.6,39128.0,47.9631,48.0121,47.8081,47.8081,39128.0
2019-07-30 11:10:00,58.6,58.61,58.45,58.47,44167.0,47.8081,47.8163,47.6858,47.7021,44167.0
2019-07-30 11:20:00,58.46,58.51,58.32,58.4,47989.0,47.6939,47.7347,47.5797,47.645,47989.0
2019-07-30 11:30:00,58.41,58.47,58.35,58.35,26236.0,47.6531,47.7021,47.6042,47.6042,26236.0
2019-07-30 11:40:00,58.34,58.37,58.22,58.35,41142.0,47.596,47.6205,47.4981,47.6042,41142.0
2019-07-30 11:50:00,58.35,58.38,58.18,58.2,32095.0,47.6042,47.6287,47.4655,47.4818,32095.0
2019-07-30 12:00:00,58.2,58.28,58.19,58.22,36641.0,47.4818,47.5471,47.4736,47.4981,36641.0
2019-07-30 12:10:00,58.21,58.42,58.2,58.29,39117.0,47.49,47.6613,47.4818,47.5552,39117.0
2019-07-30 12:20:00,58.28,58.29,58.14,58.17,24567.0,47.5471,47.5552,47.4329,47.4573,24567.0
2019-07-30 12:30:00,58.19,58.28,58.18,58.26,25639.0,47.4736,47.5471,47.4655,47.5308,25639.0
2019-07-30 12:40:00,58.27,58.32,58.24,58.27,24726.0,47.5389,47.5797,47.5144,47.5389,24726.0
2019-07-30 12:50:00,58.26,58.33,58.25,58.3,27412.0,47.5308,47.5879,47.5226,47.5634,27412.0
2019-07-30 13:00:00,58.3,58.31,58.2,58.3,29913.0,47.5634,47.5715,47.4818,47.5634,29913.0
2019-07-30 13:10:00,58.28,58.3,58.22,58.23,25890.0,47.5471,47.5634,47.4981,47.5063,25890.0
2019-07-30 13:20:00,58.24,58.24,58.12,58.15,30049.0,47.5144,47.5144,47.4165,47.441,30049.0
2019-07-30 13:30:00,58.16,58.19,58.08,58.08,32808.0,47.4492,47.4736,47.3839,47.3839,32808.0
2019-07-30 13:40:00,58.08,58.14,57.98,58.13,42642.0,47.3839,47.4329,47.3023,47.4247,42642.0
2019-07-30 13:50:00,58.14,58.19,58.1,58.14,82512.0,47.4329,47.4736,47.4002,47.4329,82512.0
2019-07-30 14:00:00,58.13,58.36,58.13,58.27,44943.0,47.4247,47.6123,47.4247,47.5389,44943.0
2019-07-30 14:10:00,58.27,58.33,58.2,58.23,64907.0,47.5389,47.5879,47.4818,47.5063,64907.0
2019-07-30 14:20:00,58.24,58.32,58.13,58.13,26663.0,47.5144,47.5797,47.4247,47.4247,26663.0
2019-07-30 14:30:00,58.13,58.2,58.0,58.03,37153.0,47.4247,47.4818,47.3186,47.3431,37153.0
2019-07-30 14:40:00,58.03,58.05,57.82,57.85,67823.0,47.3431,47.3594,47.1718,47.1963,67823.0
2019-07-30 14:50:00,57.86,57.93,57.84,57.91,51779.0,47.2044,47.2615,47.1881,47.2452,51779.0
2019-07-30 15:00:00,57.91,58.11,57.91,58.05,38044.0,47.2452,47.4084,47.2452,47.3594,38044.0
2019-07-30 15:10:00,58.05,58.07,57.78,57.78,47550.0,47.3594,47.3757,47.1391,47.1391,47550.0
2019-07-30 15:20:00,57.79,57.91,57.77,57.89,105566.0,47.1473,47.2452,47.131,47.2289,105566.0
2019-07-30 15:30:00,57.89,57.92,57.78,57.79,156273.0,47.2289,47.2534,47.1391,47.1473,156273.0
2019-07-30 15:40:00,57.79,57.9,57.6,57.86,188517.0,47.1473,47.237,46.9923,47.2044,188517.0
2019-07-30 15:50:00,57.86,58.0,57.82,57.86,412153.0,47.2044,47.3186,47.1718,47.2044,412153.0
2019-07-31 09:30:00,57.78,58.0,57.71,57.79,75019.0,47.1391,47.3186,47.082,47.1473,75019.0
2019-07-31 09:40:00,57.79,58.15,57.75,58.09,65498.0,47.1473,47.441,47.1147,47.3921,65498.0
2019-07-31 09:50:00,58.12,58.13,57.82,57.89,145676.0,47.4165,47.4247,47.1718,47.2289,145676.0
2019-07-31 10:00:00,57.89,58.11,57.81,58.1,79872.0,47.2289,47.4084,47.1636,47.4002,79872.0
2019-07-31 10:10:00,58.09,58.1,57.91,57.96,27955.0,47.3921,47.4002,47.2452,47.286,27955.0
2019-07-31 10:20:00,57.95,58.04,57.91,57.95,105341.0,47.2778,47.3513,47.2452,47.2778,105341.0
2019-07-31 10:30:00,57.93,58.13,57.9,58.05,79967.0,47.2615,47.4247,47.237,47.3594,79967.0
2019-07-31 10:40:00,58.04,58.12,57.97,57.98,65798.0,47.3513,47.4165,47.2942,47.3023,65798.0
2019-07-31 10:50:00,57.97,58.07,57.95,58.01,53166.0,47.2942,47.3757,47.2778,47.3268,53166.0
2019-07-31 11:00:00,58.01,58.12,58.01,58.04,43632.0,47.3268,47.4165,47.3268,47.3513,43632.0
2019-07-31 11:10:00,58.04,58.05,57.85,57.89,37713.0,47.3513,47.3594,47.1963,47.2289,37713.0
2019-07-31 11:20:00,57.89,57.9,57.74,57.75,55037.0,47.2289,47.237,47.1065,47.1147,55037.0
2019-07-31 11:30:00,57.76,57.76,57.53,57.6,72378.0,47.1228,47.1228,46.9352,46.9923,72378.0
2019-07-31 11:40:00,57.59,57.6,57.51,57.57,106712.0,46.9841,46.9923,46.9189,46.9678,106712.0
2019-07-31 11:50:00,57.57,57.67,57.53,57.61,63238.0,46.9678,47.0494,46.9352,47.0005,63238.0
2019-07-31 12:00:00,57.61,57.69,57.54,57.62,53730.0,47.0005,47.0657,46.9433,47.0086,53730.0
2019-07-31 12:10:00,57.61,57.61,57.53,57.55,30639.0,47.0005,47.0005,46.9352,46.9515,30639.0
2019-07-31 12:20:00,57.55,57.56,57.42,57.47,41454.0,46.9515,46.9597,46.8454,46.8862,41454.0
2019-07-31 12:30:00,57.47,57.56,57.44,57.52,35793.0,46.8862,46.9597,46.8618,46.927,35793.0
2019-07-31 12:40:00,57.51,57.68,57.5,57.63,59786.0,46.9189,47.0576,46.9107,47.0168,59786.0
2019-07-31 12:50:00,57.64,57.74,57.61,57.71,40963.0,47.0249,47.1065,47.0005,47.082,40963.0
2019-07-31 13:00:00,57.71,57.73,57.67,57.7,33800.0,47.082,47.0984,47.0494,47.0739,33800.0
2019-07-31 13:10:00,57.69,57.71,57.58,57.59,35951.0,47.0657,47.082,46.976,46.9841,35951.0
2019-07-31 13:20:00,57.59,57.63,57.54,57.55,39703.0,46.9841,47.0168,46.9433,46.9515,39703.0
2019-07-31 13:30:00,57.55,57.61,57.52,57.58,48942.0,46.9515,47.0005,46.927,46.976,48942.0
2019-07-31 13:40:00,57.58,57.59,57.45,57.54,51486.0,46.976,46.9841,46.8699,46.9433,51486.0
2019-07-31 13:50:00,57.54,57.55,57.39,57.53,56061.0,46.9433,46.9515,46.821,46.9352,56061.0
2019-07-31 14:00:00,57.52,57.53,57.2,57.32,86994.0,46.927,46.9352,46.666,46.7639,86994.0
2019-07-31 14:10:00,57.31,57.64,57.3,57.6,67814.0,46.7557,47.0249,46.7475,46.9923,67814.0
2019-07-31 14:20:00,57.6,57.74,57.57,57.59,89867.0,46.9923,47.1065,46.9678,46.9841,89867.0
2019-07-31 14:30:00,57.59,57.66,57.28,57.3,73998.0,46.9841,47.0412,46.7312,46.7475,73998.0
2019-07-31 14:40:00,57.29,57.38,57.16,57.17,58656.0,46.7394,46.8128,46.6333,46.6415,58656.0
2019-07-31 14:50:00,57.16,57.23,56.81,57.23,73758.0,46.6333,46.6904,46.3478,46.6904,73758.0
2019-07-31 15:00:00,57.24,57.55,57.17,57.47,65122.0,46.6986,46.9515,46.6415,46.8862,65122.0
2019-07-31 15:10:00,57.45,57.49,57.2,57.38,72219.0,46.8699,46.9026,46.666,46.8128,72219.0
2019-07-31 15:20:00,57.36,57.4,57.27,57.34,43191.0,46.7965,46.8291,46.7231,46.7802,43191.0
2019-07-31 15:30:00,57.32,57.48,57.21,57.45,73637.0,46.7639,46.8944,46.6741,46.8699,73637.0
2019-07-31 15:40:00,57.45,57.56,57.35,57.36,98130.0,46.8699,46.9597,46.7883,46.7965,98130.0
2019-07-31 15:50:00,57.36,57.36,57.1,57.15,302694.0,46.7965,46.7965,46.5844,46.6252,302694.0
2019-08-01 09:30:00,57.15,57.23,57.04,57.07,43494.0,46.6252,46.6904,46.5354,46.5599,43494.0
2019-08-01 09:40:00,57.08,57.28,57.08,57.19,20657.0,46.5681,46.7312,46.5681,46.6578,20657.0
2019-08-01 09:50:00,57.21,57.36,57.18,57.18,40997.0,46.6741,46.7965,46.6496,46.6496,40997.0
2019-08-01 10:00:00,57.13,57.25,56.93,57.22,76886.0,46.6089,46.7068,46.4457,46.6823,76886.0
2019-08-01 10:10:00,57.21,57.45,57.21,57.4,153016.0,46.6741,46.8699,46.6741,46.8291,153016.0
2019-08-01 10:20:00,57.38,57.41,57.14,57.21,50434.0,46.8128,46.8373,46.617,46.6741,50434.0
2019-08-01 10:30:00,57.22,57.29,57.14,57.19,41704.0,46.6823,46.7394,46.617,46.6578,41704.0
2019-08-01 10:40:00,57.2,57.2,56.98,57.06,83343.0,46.666,46.666,46.4865,46.5517,83343.0
2019-08-01 10:50:00,57.06,57.12,56.95,56.98,59862.0,46.5517,46.6007,46.462,46.4865,59862.0
2019-08-01 11:00:00,56.99,57.02,56.86,56.9,61425.0,46.4946,46.5191,46.3886,46.4212,61425.0
2019-08-01 11:10:00,56.91,56.94,56.86,56.9,135328.0,46.4294,46.4538,46.3886,46.4212,135328.0
2019-08-01 11:20:00,56.89,57.04,56.89,56.94,108184.0,46.4131,46.5354,46.4131,46.4538,108184.0
2019-08-01 11:30:00,56.93,56.96,56.87,56.91,62490.0,46.4457,46.4702,46.3967,46.4294,62490.0
2019-08-01 11:40:00,56.9,56.9,56.49,56.6,81550.0,46.4212,46.4212,46.0867,46.1765,81550.0
2019-08-01 11:50:00,56.6,56.81,56.58,56.8,63069.0,46.1765,46.3478,46.1601,46.3396,63069.0
2019-08-01 12:00:00,56.8,56.85,56.7,56.84,56237.0,46.3396,46.3804,46.258,46.3723,56237.0
2019-08-01 12:10:00,56.85,56.94,56.81,56.94,43027.0,46.3804,46.4538,46.3478,46.4538,43027.0
2019-08-01 12:20:00,56.93,56.97,56.85,56.87,30423.0,46.4457,46.4783,46.3804,46.3967,30423.0
2019-08-01 12:30:00,56.87,57.0,56.85,57.0,37045.0,46.3967,46.5028,46.3804,46.5028,37045.0
2019-08-01 12:40:00,56.99,57.12,56.98,57.11,41859.0,46.4946,46.6007,46.4865,46.5925,41859.0
2019-08-01 12:50:00,57.11,57.23,57.11,57.2,27159.0,46.5925,46.6904,46.5925,46.666,27159.0
2019-08-01 13:00:00,57.21,57.3,57.2,57.24,61837.0,46.6741,46.7475,46.666,46.6986,61837.0
2019-08-01 13:10:00,57.25,57.38,57.25,57.37,19707.0,46.7068,46.8128,46.7068,46.8047,19707.0
2019-08-01 13:20:00,57.36,57.43,57.08,57.12,54717.0,46.7965,46.8536,46.5681,46.6007,54717.0
2019-08-01 13:30:00,57.1,57.35,57.08,57.25,65240.0,46.5844,46.7883,46.5681,46.7068,65240.0
2019-08-01 13:40:00,57.25,57.39,57.17,57.21,76705.0,46.7068,46.821,46.6415,46.6741,76705.0
2019-08-01 13:50:00,57.21,57.34,57.16,57.31,59167.0,46.6741,46.7802,46.6333,46.7557,59167.0
2019-08-01 14:00:00,57.3,57.3,57.13,57.24,60482.0,46.7475,46.7475,46.6089,46.6986,60482.0
2019-08-01 14:10:00,57.26,57.51,57.25,57.51,50497.0,46.7149,46.9189,46.7068,46.9189,50497.0
2019-08-01 14:20:00,57.48,57.55,57.42,57.54,39582.0,46.8944,46.9515,46.8454,46.9433,39582.0
2019-08-01 14:30:00,57.55,57.58,57.41,57.44,51237.0,46.9515,46.976,46.8373,46.8618,51237.0
2019-08-01 14:40:00,57.45,57.54,57.38,57.49,44184.0,46.8699,46.9433,46.8128,46.9026,44184.0
2019-08-01 14:50:00,57.5,57.52,57.41,57.48,59360.0,46.9107,46.927,46.8373,46.8944,59360.0
2019-08-01 15:00:00,57.48,57.5,57.38,57.39,60850.0,46.8944,46.9107,46.8128,46.821,60850.0
2019-08-01 15:10:00,57.4,57.45,57.36,57.45,55165.0,46.8291,46.8699,46.7965,46.8699,55165.0
2019-08-01 15:20:00,57.45,57.46,57.4,57.4,58360.0,46.8699,46.8781,46.8291,46.8291,58360.0
2019-08-01 15:30:00,57.4,57.41,57.23,57.34,106053.0,46.8291,46.8373,46.6904,46.7802,106053.0
2019-08-01 15:40:00,57.34,57.35,57.18,57.23,99257.0,46.7802,46.7883,46.6496,46.6904,99257.0
2019-08-01 15:50:00,57.23,57.28,57.12,57.18,253826.0,46.6904,46.7312,46.6007,46.6496,253826.0
2019-08-02 09:30:00,57.37,57.56,56.93,57.12,67835.0,46.8047,46.9597,46.4457,46.6007,67835.0
2019-08-02 09:40:00,57.16,57.25,56.99,56.99,33018.0,46.6333,46.7068,46.4946,46.4946,33018.0
2019-08-02 09:50:00,56.99,57.08,56.75,57.0,129879.0,46.4946,46.5681,46.2988,46.5028,129879.0
2019-08-02 10:00:00,57.02,57.13,56.94,57.09,50263.0,46.5191,46.6089,46.4538,46.5762,50263.0
2019-08-02 10:10:00,57.08,57.15,57.03,57.09,46642.0,46.5681,46.6252,46.5273,46.5762,46642.0
2019-08-02 10:20:00,57.09,57.28,57.08,57.22,77818.0,46.5762,46.7312,46.5681,46.6823,77818.0
2019-08-02 10:30:00,57.22,57.23,56.34,56.59,347056.0,46.6823,46.6904,45.9643,46.1683,347056.0
2019-08-02 10:40:00,56.6,56.79,56.58,56.76,348112.0,46.1765,46.3315,46.1601,46.307,348112.0
2019-08-02 10:50:00,56.75,57.07,56.74,57.06,116467.0,46.2988,46.5599,46.2907,46.5517,116467.0
2019-08-02 11:00:00,57.05,57.06,56.82,56.89,85206.0,46.5436,46.5517,46.3559,46.4131,85206.0
2019-08-02 11:10:00,56.89,57.02,56.83,56.94,61980.0,46.4131,46.5191,46.3641,46.4538,61980.0
2019-08-02 11:20:00,56.93,57.02,56.87,56.96,56769.0,46.4457,46.5191,46.3967,46.4702,56769.0
2019-08-02 11:30:00,56.96,57.14,56.94,57.03,71297.0,46.4702,46.617,46.4538,46.5273,71297.0
2019-08-02 11:40:00,57.03,57.04,56.83,56.83,81650.0,46.5273,46.5354,46.3641,46.3641,81650.0
2019-08-02 11:50:00,56.85,57.03,56.83,57.0,43941.0,46.3804,46.5273,46.3641,46.5028,43941.0
2019-08-02 12:00:00,57.0,57.19,56.98,57.17,46706.0,46.5028,46.6578,46.4865,46.6415,46706.0
2019-08-02 12:10:00,57.18,57.18,57.07,57.1,28542.0,46.6496,46.6496,46.5599,46.5844,28542.0
2019-08-02 12:20:00,57.09,57.26,57.07,57.24,34379.0,46.5762,46.7149,46.5599,46.6986,34379.0
2019-08-02 12:30:00,57.23,57.25,57.17,57.17,29056.0,46.6904,46.7068,46.6415,46.6415,29056.0
2019-08-02 12:40:00,57.16,57.18,57.07,57.18,49221.0,46.6333,46.6496,46.5599,46.6496,49221.0
2019-08-02 12:50:00,57.18,57.22,57.1,57.1,40812.0,46.6496,46.6823,46.5844,46.5844,40812.0
2019-08-02 13:00:00,57.09,57.09,56.98,56.99,62267.0,46.5762,46.5762,46.4865,46.4946,62267.0
2019-08-02 13:10:00,56.98,56.98,56.89,56.9,16909.0,46.4865,46.4865,46.4131,46.4212,16909.0
2019-08-02 13:20:00,56.9,56.93,56.89,56.89,16852.0,46.4212,46.4457,46.4131,46.4131,16852.0
2019-08-02 13:30:00,56.9,56.92,56.85,56.88,23899.0,46.4212,46.4375,46.3804,46.4049,23899.0
2019-08-02 13:40:00,56.87,56.92,56.86,56.87,19202.0,46.3967,46.4375,46.3886,46.3967,19202.0
2019-08-02 13:50:00,56.87,56.88,56.82,56.85,28464.0,46.3967,46.4049,46.3559,46.3804,28464.0
2019-08-02 14:00:00,56.85,56.99,56.84,56.94,28150.0,46.3804,46.4946,46.3723,46.4538,28150.0
2019-08-02 14:10:00,56.93,56.96,56.89,56.95,43333.0,46.4457,46.4702,46.4131,46.462,43333.0
2019-08-02 14:20:00,56.94,57.13,56.94,57.12,35077.0,46.4538,46.6089,46.4538,46.6007,35077.0
2019-08-02 14:30:00,57.13,57.17,57.07,57.16,33894.0,46.6089,46.6415,46.5599,46.6333,33894.0
2019-08-02 14:40:00,57.16,57.21,57.05,57.07,45254.0,46.6333,46.6741,46.5436,46.5599,45254.0
2019-08-02 14:50:00,57.08,57.1,57.02,57.1,21311.0,46.5681,46.5844,46.5191,46.5844,21311.0
2019-08-02 15:00:00,57.11,57.16,57.06,57.06,29098.0,46.5925,46.6333,46.5517,46.5517,29098.0
2019-08-02 15:10:00,57.05,57.06,56.97,56.98,51064.0,46.5436,46.5517,46.4783,46.4865,51064.0
2019-08-02 15:20:00,56.96,57.06,56.94,56.99,64467.0,46.4702,46.5517,46.4538,46.4946,64467.0
2019-08-02 15:30:00,56.99,57.26,56.98,57.12,148329.0,46.4946,46.7149,46.4865,46.6007,148329.0
2019-08-02 15:40:00,57.13,57.15,56.87,56.87,81780.0,46.6089,46.6252,46.3967,46.3967,81780.0
2019-08-02 15:50:00,56.87,56.92,56.76,56.89,243158.0,46.3967,46.4375,46.307,46.4131,243158.0
2019-08-05 09:30:00,56.86,57.11,56.75,56.95,93439.0,46.3886,46.5925,46.2988,46.462,93439.0
2019-08-05 09:40:00,56.94,57.19,56.9,57.19,48837.0,46.4538,46.6578,46.4212,46.6578,48837.0
2019-08-05 09:50:00,57.2,57.34,57.09,57.11,63254.0,46.666,46.7802,46.5762,46.5925,63254.0
2019-08-05 10:00:00,57.1,57.2,57.04,57.17,32960.0,46.5844,46.666,46.5354,46.6415,32960.0
2019-08-05 10:10:00,57.18,57.18,56.86,56.86,35416.0,46.6496,46.6496,46.3886,46.3886,35416.0
2019-08-05 10:20:00,56.85,56.88,56.73,56.81,35832.0,46.3804,46.4049,46.2825,46.3478,35832.0
2019-08-05 10:30:00,56.81,56.84,56.7,56.76,78124.0,46.3478,46.3723,46.258,46.307,78124.0
2019-08-05 10:40:00,56.76,56.84,56.52,56.55,38513.0,46.307,46.3723,46.1112,46.1357,38513.0
2019-08-05 10:50:00,56.55,56.72,56.52,56.69,37892.0,46.1357,46.2744,46.1112,46.2499,37892.0
2019-08-05 11:00:00,56.69,56.83,56.65,56.82,78298.0,46.2499,46.3641,46.2173,46.3559,78298.0
2019-08-05 11:10:00,56.81,56.88,56.75,56.87,56812.0,46.3478,46.4049,46.2988,46.3967,56812.0
2019-08-05 11:20:00,56.88,56.91,56.8,56.8,35530.0,46.4049,46.4294,46.3396,46.3396,35530.0
2019-08-05 11:30:00,56.79,56.79,56.62,56.65,25420.0,46.3315,46.3315,46.1928,46.2173,25420.0
2019-08-05 11:40:00,56.65,56.84,56.64,56.82,20349.0,46.2173,46.3723,46.2091,46.3559,20349.0
2019-08-05 11:50:00,56.82,56.87,56.76,56.77,34526.0,46.3559,46.3967,46.307,46.3152,34526.0
2019-08-05 12:00:00,56.77,56.78,56.71,56.71,25193.0,46.3152,46.3233,46.2662,46.2662,25193.0
2019-08-05 12:10:00,56.69,56.74,56.66,56.72,19892.0,46.2499,46.2907,46.2254,46.2744,19892.0
2019-08-05 12:20:00,56.72,56.77,56.62,56.66,29602.0,46.2744,46.3152,46.1928,46.2254,29602.0
2019-08-05 12:30:00,56.66,56.69,56.55,56.62,25447.0,46.2254,46.2499,46.1357,46.1928,25447.0
2019-08-05 12:40:00,56.6,56.6,56.47,56.48,22991.0,46.1765,46.1765,46.0704,46.0786,22991.0
2019-08-05 12:50:00,56.49,56.53,56.37,56.43,36319.0,46.0867,46.1194,45.9888,46.0378,36319.0
2019-08-05 13:00:00,56.42,56.62,56.42,56.52,28573.0,46.0296,46.1928,46.0296,46.1112,28573.0
2019-08-05 13:10:00,56.53,56.58,56.49,56.52,17935.0,46.1194,46.1601,46.0867,46.1112,17935.0
2019-08-05 13:20:00,56.52,56.54,56.43,56.46,20174.0,46.1112,46.1275,46.0378,46.0622,20174.0
2019-08-05 13:30:00,56.45,56.45,56.36,56.43,31802.0,46.0541,46.0541,45.9807,46.0378,31802.0
2019-08-05 13:40:00,56.42,56.42,56.21,56.24,29947.0,46.0296,46.0296,45.8583,45.8828,29947.0
2019-08-05 13:50:00,56.25,56.25,56.08,56.09,19136.0,45.8909,45.8909,45.7522,45.7604,19136.0
2019-08-05 14:00:00,56.09,56.13,56.02,56.04,23156.0,45.7604,45.793,45.7033,45.7196,23156.0
2019-08-05 14:10:00,56.04,56.09,56.02,56.09,42021.0,45.7196,45.7604,45.7033,45.7604,42021.0
2019-08-05 14:20:00,56.09,56.16,55.96,55.96,33258.0,45.7604,45.8175,45.6543,45.6543,33258.0
2019-08-05 14:30:00,55.96,55.98,55.75,55.77,48364.0,45.6543,45.6706,45.483,45.4993,48364.0
2019-08-05 14:40:00,55.78,55.9,55.7,55.88,40541.0,45.5075,45.6054,45.4422,45.5891,40541.0
2019-08-05 14:50:00,55.87,55.95,55.78,55.91,48055.0,45.5809,45.6462,45.5075,45.6135,48055.0
2019-08-05 15:00:00,55.91,55.91,55.56,55.56,51675.0,45.6135,45.6135,45.328,45.328,51675.0
2019-08-05 15:10:00,55.56,55.75,55.56,55.73,64804.0,45.328,45.483,45.328,45.4667,64804.0
2019-08-05 15:20:00,55.75,55.88,55.7,55.71,42857.0,45.483,45.5891,45.4422,45.4504,42857.0
2019-08-05 15:30:00,55.7,55.77,55.6,55.73,63807.0,45.4422,45.4993,45.3606,45.4667,63807.0
2019-08-05 15:40:00,55.74,55.79,55.67,55.7,109307.0,45.4748,45.5156,45.4177,45.4422,109307.0
2019-08-05 15:50:00,55.69,55.76,55.56,55.63,375566.0,45.434,45.4912,45.328,45.3851,375566.0
2019-08-06 09:30:00,55.74,55.75,55.37,55.68,69870.0,45.4748,45.483,45.173,45.4259,69870.0
2019-08-06 09:40:00,55.69,55.82,55.53,55.6,106999.0,45.434,45.5401,45.3035,45.3606,106999.0
2019-08-06 09:50:00,55.55,55.71,55.53,55.6,69493.0,45.3198,45.4504,45.3035,45.3606,69493.0
2019-08-06 10:00:00,55.61,55.65,55.39,55.44,68417.0,45.3688,45.4014,45.1893,45.2301,68417.0
2019-08-06 10:10:00,55.45,55.52,55.26,55.45,153000.0,45.2382,45.2954,45.0832,45.2382,153000.0
2019-08-06 10:20:00,55.45,55.67,55.45,55.64,53966.0,45.2382,45.4177,45.2382,45.3933,53966.0
2019-08-06 10:30:00,55.65,55.91,55.64,55.88,46046.0,45.4014,45.6135,45.3933,45.5891,46046.0
2019-08-06 10:40:00,55.88,56.06,55.84,56.01,48274.0,45.5891,45.7359,45.5564,45.6951,48274.0
2019-08-06 10:50:00,56.01,56.01,55.81,55.84,42919.0,45.6951,45.6951,45.5319,45.5564,42919.0
2019-08-06 11:00:00,55.84,55.89,55.75,55.87,34382.0,45.5564,45.5972,45.483,45.5809,34382.0
2019-08-06 11:10:00,55.85,55.89,55.75,55.75,34034.0,45.5646,45.5972,45.483,45.483,34034.0
2019-08-06 11:20:00,55.76,55.99,55.75,55.98,38065.0,45.4912,45.6788,45.483,45.6706,38065.0
2019-08-06 11:30:00,55.99,56.01,55.85,55.88,27955.0,45.6788,45.6951,45.5646,45.5891,27955.0
2019-08-06 11:40:00,55.91,56.01,55.89,55.93,25898.0,45.6135,45.6951,45.5972,45.6298,25898.0
2019-08-06 11:50:00,55.94,55.98,55.8,55.98,18080.0,45.638,45.6706,45.5238,45.6706,18080.0
2019-08-06 12:00:00,55.99,56.07,55.9,55.94,26102.0,45.6788,45.7441,45.6054,45.638,26102.0
2019-08-06 12:10:00,55.93,56.02,55.91,55.99,22946.0,45.6298,45.7033,45.6135,45.6788,22946.0
2019-08-06 12:20:00,55.99,56.04,55.96,56.03,22170.0,45.6788,45.7196,45.6543,45.7114,22170.0
2019-08-06 12:30:00,56.02,56.05,55.95,56.04,18598.0,45.7033,45.7277,45.6462,45.7196,18598.0
2019-08-06 12:40:00,56.04,56.11,56.0,56.02,14794.0,45.7196,45.7767,45.687,45.7033,14794.0
2019-08-06 12:50:00,56.01,56.08,55.97,56.08,19584.0,45.6951,45.7522,45.6625,45.7522,19584.0
2019-08-06 13:00:00,56.08,56.22,56.08,56.19,19370.0,45.7522,45.8664,45.7522,45.842,19370.0
2019-08-06 13:10:00,56.19,56.28,56.16,56.26,18454.0,45.842,45.9154,45.8175,45.8991,18454.0
2019-08-06 13:20:00,56.27,56.34,56.26,56.27,18243.0,45.9072,45.9643,45.8991,45.9072,18243.0
2019-08-06 13:30:00,56.27,56.37,56.25,56.37,22463.0,45.9072,45.9888,45.8909,45.9888,22463.0
2019-08-06 13:40:00,56.35,56.5,56.34,56.48,27464.0,45.9725,46.0949,45.9643,46.0786,27464.0
2019-08-06 13:50:00,56.49,56.57,56.46,56.48,39248.0,46.0867,46.152,46.0622,46.0786,39248.0
2019-08-06 14:00:00,56.48,56.49,56.43,56.47,34184.0,46.0786,46.0867,46.0378,46.0704,34184.0
2019-08-06 14:10:00,56.47,56.65,56.47,56.61,35569.0,46.0704,46.2173,46.0704,46.1846,35569.0
2019-08-06 14:20:00,56.62,56.71,56.62,56.65,31993.0,46.1928,46.2662,46.1928,46.2173,31993.0
2019-08-06 14:30:00,56.65,56.74,56.61,56.61,32239.0,46.2173,46.2907,46.1846,46.1846,32239.0
2019-08-06 14:40:00,56.6,56.68,56.57,56.58,29942.0,46.1765,46.2417,46.152,46.1601,29942.0
2019-08-06 14:50:00,56.59,56.6,56.48,56.51,25913.0,46.1683,46.1765,46.0786,46.103,25913.0
2019-08-06 15:00:00,56.53,56.54,56.45,56.46,27188.0,46.1194,46.1275,46.0541,46.0622,27188.0
2019-08-06 15:10:00,56.45,56.59,56.45,56.57,27821.0,46.0541,46.1683,46.0541,46.152,27821.0
2019-08-06 15:20:00,56.58,56.65,56.54,56.58,54025.0,46.1601,46.2173,46.1275,46.1601,54025.0
2019-08-06 15:30:00,56.58,56.63,56.46,56.63,74833.0,46.1601,46.2009,46.0622,46.2009,74833.0
2019-08-06 15:40:00,56.64,56.85,56.63,56.84,136259.0,46.2091,46.3804,46.2009,46.3723,136259.0
2019-08-06 15:50:00,56.84,56.98,56.71,56.77,312486.0,46.3723,46.4865,46.2662,46.3152,312486.0
2019-08-07 09:30:00,56.64,56.96,56.27,56.32,53458.0,46.2091,46.4702,45.9072,45.948,53458.0
2019-08-07 09:40:00,56.33,56.35,56.08,56.21,67653.0,45.9562,45.9725,45.7522,45.8583,67653.0
2019-08-07 09:50:00,56.25,56.49,56.23,56.43,37936.0,45.8909,46.0867,45.8746,46.0378,37936.0
2019-08-07 10:00:00,56.43,56.68,56.38,56.66,57522.0,46.0378,46.2417,45.997,46.2254,57522.0
2019-08-07 10:10:00,56.66,56.98,56.63,56.95,86988.0,46.2254,46.4865,46.2009,46.462,86988.0
2019-08-07 10:20:00,56.93,57.23,56.92,57.23,82284.0,46.4457,46.6904,46.4375,46.6904,82284.0
2019-08-07 10:30:00,57.23,57.32,57.16,57.32,69206.0,46.6904,46.7639,46.6333,46.7639,69206.0
2019-08-07 10:40:00,57.3,57.48,57.27,57.43,105575.0,46.7475,46.8944,46.7231,46.8536,105575.0
2019-08-07 10:50:00,57.43,57.57,57.36,57.49,53641.0,46.8536,46.9678,46.7965,46.9026,53641.0
2019-08-07 11:00:00,57.49,57.49,57.2,57.27,38294.0,46.9026,46.9026,46.666,46.7231,38294.0
2019-08-07 11:10:00,57.28,57.34,57.11,57.17,32089.0,46.7312,46.7802,46.5925,46.6415,32089.0
2019-08-07 11:20:00,57.18,57.21,57.04,57.12,44730.0,46.6496,46.6741,46.5354,46.6007,44730.0
2019-08-07 11:30:00,57.11,57.12,57.02,57.09,35583.0,46.5925,46.6007,46.5191,46.5762,35583.0
2019-08-07 11:40:00,57.09,57.09,56.92,56.95,58080.0,46.5762,46.5762,46.4375,46.462,58080.0
2019-08-07 11:50:00,56.95,57.03,56.91,56.95,27121.0,46.462,46.5273,46.4294,46.462,27121.0
2019-08-07 12:00:00,56.96,56.96,56.75,56.77,46448.0,46.4702,46.4702,46.2988,46.3152,46448.0
2019-08-07 12:10:00,56.78,56.9,56.75,56.89,28091.0,46.3233,46.4212,46.2988,46.4131,28091.0
2019-08-07 12:20:00,56.88,56.91,56.81,56.91,25129.0,46.4049,46.4294,46.3478,46.4294,25129.0
2019-08-07 12:30:00,56.9,56.98,56.86,56.98,25353.0,46.4212,46.4865,46.3886,46.4865,25353.0
2019-08-07 12:40:00,57.01,57.11,56.98,57.02,70021.0,46.511,46.5925,46.4865,46.5191,70021.0
2019-08-07 12:50:00,57.02,57.2,57.01,57.17,28165.0,46.5191,46.666,46.511,46.6415,28165.0
2019-08-07 13:00:00,57.18,57.26,57.16,57.23,31268.0,46.6496,46.7149,46.6333,46.6904,31268.0
2019-08-07 13:10:00,57.24,57.26,57.17,57.22,30612.0,46.6986,46.7149,46.6415,46.6823,30612.0
2019-08-07 13:20:00,57.21,57.24,57.15,57.21,26258.0,46.6741,46.6986,46.6252,46.6741,26258.0
2019-08-07 13:30:00,57.21,57.37,57.19,57.37,63379.0,46.6741,46.8047,46.6578,46.8047,63379.0
2019-08-07 13:40:00,57.37,57.5,57.36,57.47,43358.0,46.8047,46.9107,46.7965,46.8862,43358.0
2019-08-07 13:50:00,57.49,57.49,57.32,57.32,29601.0,46.9026,46.9026,46.7639,46.7639,29601.0
2019-08-07 14:00:00,57.31,57.37,57.26,57.37,26597.0,46.7557,46.8047,46.7149,46.8047,26597.0
2019-08-07 14:10:00,57.39,57.48,57.37,57.41,53165.0,46.821,46.8944,46.8047,46.8373,53165.0
2019-08-07 14:20:00,57.41,57.55,57.37,57.52,42512.0,46.8373,46.9515,46.8047,46.927,42512.0
2019-08-07 14:30:00,57.52,57.54,57.47,57.5,48812.0,46.927,46.9433,46.8862,46.9107,48812.0
2019-08-07 14:40:00,57.5,57.65,57.49,57.53,65970.0,46.9107,47.0331,46.9026,46.9352,65970.0
2019-08-07 14:50:00,57.53,57.74,57.53,57.74,45431.0,46.9352,47.1065,46.9352,47.1065,45431.0
2019-08-07 15:00:00,57.74,57.74,57.57,57.57,68223.0,47.1065,47.1065,46.9678,46.9678,68223.0
2019-08-07 15:10:00,57.57,57.66,57.53,57.58,63159.0,46.9678,47.0412,46.9352,46.976,63159.0
2019-08-07 15:20:00,57.58,57.67,57.58,57.67,83575.0,46.976,47.0494,46.976,47.0494,83575.0
2019-08-07 15:30:00,57.67,57.71,57.44,57.55,93749.0,47.0494,47.082,46.8618,46.9515,93749.0
2019-08-07 15:40:00,57.55,57.55,57.31,57.33,100653.0,46.9515,46.9515,46.7557,46.772,100653.0
2019-08-07 15:50:00,57.33,57.33,57.15,57.18,368783.0,46.772,46.772,46.6252,46.6496,368783.0
2019-08-08 09:30:00,57.16,57.33,56.95,57.02,47277.0,46.6333,46.772,46.462,46.5191,47277.0
2019-08-08 09:40:00,57.07,57.14,56.97,57.14,26041.0,46.5599,46.617,46.4783,46.617,26041.0
2019-08-08 09:50:00,57.14,57.24,57.1,57.22,60858.0,46.617,46.6986,46.5844,46.6823,60858.0
2019-08-08 10:00:00,57.22,57.34,57.14,57.34,65698.0,46.6823,46.7802,46.617,46.7802,65698.0
2019-08-08 10:10:00,57.33,57.34,57.2,57.26,21722.0,46.772,46.7802,46.666,46.7149,21722.0
2019-08-08 10:20:00,57.26,57.36,57.26,57.3,24947.0,46.7149,46.7965,46.7149,46.7475,24947.0
2019-08-08 10:30:00,57.3,57.38,57.3,57.36,45516.0,46.7475,46.8128,46.7475,46.7965,45516.0
2019-08-08 10:40:00,57.35,57.45,57.33,57.36,31546.0,46.7883,46.8699,46.772,46.7965,31546.0
2019-08-08 10:50:00,57.37,57.56,57.36,57.51,19289.0,46.8047,46.9597,46.7965,46.9189,19289.0
2019-08-08 11:00:00,57.51,57.57,57.49,57.52,38951.0,46.9189,46.9678,46.9026,46.927,38951.0
2019-08-08 11:10:00,57.51,57.55,57.36,57.55,31503.0,46.9189,46.9515,46.7965,46.9515,31503.0
2019-08-08 11:20:00,57.56,57.62,57.54,57.57,21426.0,46.9597,47.0086,46.9433,46.9678,21426.0
2019-08-08 11:30:00,57.57,57.67,57.56,57.64,19359.0,46.9678,47.0494,46.9597,47.0249,19359.0
2019-08-08 11:40:00,57.64,57.67,57.54,57.55,19295.0,47.0249,47.0494,46.9433,46.9515,19295.0
2019-08-08 11:50:00,57.56,57.62,57.56,57.59,17721.0,46.9597,47.0086,46.9597,46.9841,17721.0
2019-08-08 12:00:00,57.6,57.69,57.58,57.69,18488.0,46.9923,47.0657,46.976,47.0657,18488.0
2019-08-08 12:10:00,57.7,57.78,57.69,57.77,22300.0,47.0739,47.1391,47.0657,47.131,22300.0
2019-08-08 12:20:00,57.76,57.78,57.68,57.72,28697.0,47.1228,47.1391,47.0576,47.0902,28697.0
2019-08-08 12:30:00,57.73,57.84,57.72,57.78,18946.0,47.0984,47.1881,47.0902,47.1391,18946.0
2019-08-08 12:40:00,57.78,57.83,57.78,57.78,24824.0,47.1391,47.1799,47.1391,47.1391,24824.0
2019-08-08 12:50:00,57.79,57.89,57.79,57.89,15821.0,47.1473,47.2289,47.1473,47.2289,15821.0
2019-08-08 13:00:00,57.88,57.94,57.83,57.84,22333.0,47.2207,47.2697,47.1799,47.1881,22333.0
2019-08-08 13:10:00,57.84,57.85,57.77,57.79,26082.0,47.1881,47.1963,47.131,47.1473,26082.0
2019-08-08 13:20:00,57.78,57.84,57.74,57.76,23255.0,47.1391,47.1881,47.1065,47.1228,23255.0
2019-08-08 13:30:00,57.77,57.83,57.64,57.64,66668.0,47.131,47.1799,47.0249,47.0249,66668.0
2019-08-08 13:40:00,57.65,57.73,57.64,57.69,27754.0,47.0331,47.0984,47.0249,47.0657,27754.0
2019-08-08 13:50:00,57.68,57.75,57.68,57.71,17932.0,47.0576,47.1147,47.0576,47.082,17932.0
2019-08-08 14:00:00,57.71,57.78,57.65,57.73,28523.0,47.082,47.1391,47.0331,47.0984,28523.0
2019-08-08 14:10:00,57.72,57.73,57.67,57.7,30589.0,47.0902,47.0984,47.0494,47.0739,30589.0
2019-08-08 14:20:00,57.7,57.73,57.65,57.67,28660.0,47.0739,47.0984,47.0331,47.0494,28660.0
2019-08-08 14:30:00,57.67,57.76,57.66,57.76,18493.0,47.0494,47.1228,47.0412,47.1228,18493.0
2019-08-08 14:40:00,57.76,57.84,57.71,57.73,35784.0,47.1228,47.1881,47.082,47.0984,35784.0
2019-08-08 14:50:00,57.73,57.88,57.73,57.82,43882.0,47.0984,47.2207,47.0984,47.1718,43882.0
2019-08-08 15:00:00,57.82,57.95,57.82,57.89,42101.0,47.1718,47.2778,47.1718,47.2289,42101.0
2019-08-08 15:10:00,57.89,57.89,57.77,57.88,35397.0,47.2289,47.2289,47.131,47.2207,35397.0
2019-08-08 15:20:00,57.88,57.94,57.82,57.88,49054.0,47.2207,47.2697,47.1718,47.2207,49054.0
2019-08-08 15:30:00,57.87,57.91,57.82,57.88,78359.0,47.2126,47.2452,47.1718,47.2207,78359.0
2019-08-08 15:40:00,57.89,58.07,57.87,57.99,95686.0,47.2289,47.3757,47.2126,47.3105,95686.0
2019-08-08 15:50:00,57.98,57.98,57.71,57.85,314981.0,47.3023,47.3023,47.082,47.1963,314981.0
2019-08-09 09:30:00,57.95,58.12,57.72,57.89,44808.0,47.2778,47.4165,47.0902,47.2289,44808.0
2019-08-09 09:40:00,57.86,57.95,57.78,57.88,30392.0,47.2044,47.2778,47.1391,47.2207,30392.0
2019-08-09 09:50:00,57.85,57.9,57.48,57.52,33440.0,47.1963,47.237,46.8944,46.927,33440.0
2019-08-09 10:00:00,57.48,57.59,57.42,57.55,95228.0,46.8944,46.9841,46.8454,46.9515,95228.0
2019-08-09 10:10:00,57.54,57.67,57.4,57.45,62163.0,46.9433,47.0494,46.8291,46.8699,62163.0
2019-08-09 10:20:00,57.45,57.72,57.43,57.69,31779.0,46.8699,47.0902,46.8536,47.0657,31779.0
2019-08-09 10:30:00,57.7,57.83,57.62,57.79,28859.0,47.0739,47.1799,47.0086,47.1473,28859.0
2019-08-09 10:40:00,57.78,57.8,57.66,57.7,18397.0,47.1391,47.1555,47.0412,47.0739,18397.0
2019-08-09 10:50:00,57.7,57.84,57.7,57.82,18081.0,47.0739,47.1881,47.0739,47.1718,18081.0
2019-08-09 11:00:00,57.81,57.9,57.8,57.83,43252.0,47.1636,47.237,47.1555,47.1799,43252.0
2019-08-09 11:10:00,57.83,57.91,57.8,57.86,71646.0,47.1799,47.2452,47.1555,47.2044,71646.0
2019-08-09 11:20:00,57.87,57.96,57.86,57.92,35390.0,47.2126,47.286,47.2044,47.2534,35390.0
2019-08-09 11:30:00,57.89,57.98,57.84,57.86,12366.0,47.2289,47.3023,47.1881,47.2044,12366.0
2019-08-09 11:40:00,57.85,57.86,57.77,57.83,22533.0,47.1963,47.2044,47.131,47.1799,22533.0
2019-08-09 11:50:00,57.83,57.83,57.61,57.63,36366.0,47.1799,47.1799,47.0005,47.0168,36366.0
2019-08-09 12:00:00,57.61,57.69,57.59,57.66,17038.0,47.0005,47.0657,46.9841,47.0412,17038.0
2019-08-09 12:10:00,57.65,57.68,57.6,57.61,21034.0,47.0331,47.0576,46.9923,47.0005,21034.0
2019-08-09 12:20:00,57.61,57.67,57.54,57.62,27341.0,47.0005,47.0494,46.9433,47.0086,27341.0
2019-08-09 12:30:00,57.63,57.7,57.61,57.67,14075.0,47.0168,47.0739,47.0005,47.0494,14075.0
2019-08-09 12:40:00,57.67,57.77,57.65,57.77,17314.0,47.0494,47.131,47.0331,47.131,17314.0
2019-08-09 12:50:00,57.79,57.96,57.77,57.78,24158.0,47.1473,47.286,47.131,47.1391,24158.0
2019-08-09 13:00:00,57.78,57.81,57.76,57.78,13731.0,47.1391,47.1636,47.1228,47.1391,13731.0
2019-08-09 13:10:00,57.79,57.86,57.78,57.83,26364.0,47.1473,47.2044,47.1391,47.1799,26364.0
2019-08-09 13:20:00,57.83,57.91,57.79,57.9,55567.0,47.1799,47.2452,47.1473,47.237,55567.0
2019-08-09 13:30:00,57.91,57.95,57.84,57.88,33789.0,47.2452,47.2778,47.1881,47.2207,33789.0
2019-08-09 13:40:00,57.88,57.9,57.81,57.84,18477.0,47.2207,47.237,47.1636,47.1881,18477.0
2019-08-09 13:50:00,57.84,57.84,57.79,57.8,13906.0,47.1881,47.1881,47.1473,47.1555,13906.0
2019-08-09 14:00:00,57.8,57.87,57.79,57.84,17348.0,47.1555,47.2126,47.1473,47.1881,17348.0
2019-08-09 14:10:00,57.84,57.87,57.76,57.8,10125.0,47.1881,47.2126,47.1228,47.1555,10125.0
2019-08-09 14:20:00,57.8,57.85,57.78,57.79,13657.0,47.1555,47.1963,47.1391,47.1473,13657.0
2019-08-09 14:30:00,57.79,57.79,57.73,57.79,73843.0,47.1473,47.1473,47.0984,47.1473,73843.0
2019-08-09 14:40:00,57.8,57.88,57.8,57.88,10327.0,47.1555,47.2207,47.1555,47.2207,10327.0
2019-08-09 14:50:00,57.88,57.93,57.83,57.85,14703.0,47.2207,47.2615,47.1799,47.1963,14703.0
2019-08-09 15:00:00,57.84,57.96,57.79,57.92,19615.0,47.1881,47.286,47.1473,47.2534,19615.0
2019-08-09 15:10:00,57.92,57.93,57.79,57.8,25398.0,47.2534,47.2615,47.1473,47.1555,25398.0
2019-08-09 15:20:00,57.81,57.84,57.76,57.79,18551.0,47.1636,47.1881,47.1228,47.1473,18551.0
2019-08-09 15:30:00,57.79,57.88,57.78,57.84,29611.0,47.1473,47.2207,47.1391,47.1881,29611.0
2019-08-09 15:40:00,57.84,57.85,57.79,57.81,84248.0,47.1881,47.1963,47.1473,47.1636,84248.0
2019-08-09 15:50:00,57.8,57.82,57.72,57.74,401154.0,47.1555,47.1718,47.0902,47.1065,401154.0
2019-08-12 09:30:00,57.56,57.69,57.46,57.56,34668.0,46.9597,47.0657,46.8781,46.9597,34668.0
2019-08-12 09:40:00,57.52,57.58,57.42,57.51,21127.0,46.927,46.976,46.8454,46.9189,21127.0
2019-08-12 09:50:00,57.46,57.54,57.36,57.5,42897.0,46.8781,46.9433,46.7965,46.9107,42897.0
2019-08-12 10:00:00,57.51,57.51,57.28,57.47,18817.0,46.9189,46.9189,46.7312,46.8862,18817.0
2019-08-12 10:10:00,57.48,57.56,57.45,57.52,24271.0,46.8944,46.9597,46.8699,46.927,24271.0
2019-08-12 10:20:00,57.54,57.6,57.45,57.45,16841.0,46.9433,46.9923,46.8699,46.8699,16841.0
2019-08-12 10:30:00,57.47,57.51,57.4,57.43,17746.0,46.8862,46.9189,46.8291,46.8536,17746.0
2019-08-12 10:40:00,57.43,57.44,57.31,57.34,20831.0,46.8536,46.8618,46.7557,46.7802,20831.0
2019-08-12 10:50:00,57.34,57.4,57.29,57.38,18387.0,46.7802,46.8291,46.7394,46.8128,18387.0
2019-08-12 11:00:00,57.38,57.4,57.28,57.29,14074.0,46.8128,46.8291,46.7312,46.7394,14074.0
2019-08-12 11:10:00,57.28,57.3,57.22,57.27,33202.0,46.7312,46.7475,46.6823,46.7231,33202.0
2019-08-12 11:20:00,57.28,57.35,57.27,57.32,12474.0,46.7312,46.7883,46.7231,46.7639,12474.0
2019-08-12 11:30:00,57.31,57.35,57.28,57.33,12620.0,46.7557,46.7883,46.7312,46.772,12620.0
2019-08-12 11:40:00,57.31,57.35,57.26,57.32,31308.0,46.7557,46.7883,46.7149,46.7639,31308.0
2019-08-12 11:50:00,57.33,57.39,57.31,57.31,36294.0,46.772,46.821,46.7557,46.7557,36294.0
2019-08-12 12:00:00,57.3,57.32,57.25,57.32,11870.0,46.7475,46.7639,46.7068,46.7639,11870.0
2019-08-12 12:10:00,57.32,57.37,57.3,57.37,35898.0,46.7639,46.8047,46.7475,46.8047,35898.0
2019-08-12 12:20:00,57.36,57.45,57.36,57.45,19622.0,46.7965,46.8699,46.7965,46.8699,19622.0
2019-08-12 12:30:00,57.43,57.5,57.39,57.4,12249.0,46.8536,46.9107,46.821,46.8291,12249.0
2019-08-12 12:40:00,57.4,57.4,57.32,57.33,11581.0,46.8291,46.8291,46.7639,46.772,11581.0
2019-08-12 12:50:00,57.33,57.35,57.25,57.29,18210.0,46.772,46.7883,46.7068,46.7394,18210.0
2019-08-12 13:00:00,57.29,57.35,57.23,57.29,18003.0,46.7394,46.7883,46.6904,46.7394,18003.0
2019-08-12 13:10:00,57.29,57.36,57.18,57.19,30437.0,46.7394,46.7965,46.6496,46.6578,30437.0
2019-08-12 13:20:00,57.18,57.26,57.11,57.2,53021.0,46.6496,46.7149,46.5925,46.666,53021.0
2019-08-12 13:30:00,57.2,57.22,57.09,57.13,15601.0,46.666,46.6823,46.5762,46.6089,15601.0
2019-08-12 13:40:00,57.14,57.17,57.04,57.05,25001.0,46.617,46.6415,46.5354,46.5436,25001.0
2019-08-12 13:50:00,57.04,57.07,57.0,57.04,20784.0,46.5354,46.5599,46.5028,46.5354,20784.0
2019-08-12 14:00:00,57.03,57.14,56.98,57.12,49357.0,46.5273,46.617,46.4865,46.6007,49357.0
2019-08-12 14:10:00,57.12,57.16,57.08,57.16,30522.0,46.6007,46.6333,46.5681,46.6333,30522.0
2019-08-12 14:20:00,57.17,57.18,57.01,57.01,22561.0,46.6415,46.6496,46.511,46.511,22561.0
2019-08-12 14:30:00,57.03,57.09,57.02,57.08,12426.0,46.5273,46.5762,46.5191,46.5681,12426.0
2019-08-12 14:40:00,57.07,57.1,56.99,57.05,23394.0,46.5599,46.5844,46.4946,46.5436,23394.0
2019-08-12 14:50:00,57.05,57.11,57.02,57.1,18979.0,46.5436,46.5925,46.5191,46.5844,18979.0
2019-08-12 15:00:00,57.12,57.18,57.09,57.1,37550.0,46.6007,46.6496,46.5762,46.5844,37550.0
2019-08-12 15:10:00,57.09,57.16,57.08,57.1,15616.0,46.5762,46.6333,46.5681,46.5844,15616.0
2019-08-12 15:20:00,57.11,57.17,57.09,57.15,36903.0,46.5925,46.6415,46.5762,46.6252,36903.0
2019-08-12 15:30:00,57.14,57.17,57.11,57.17,15081.0,46.617,46.6415,46.5925,46.6415,15081.0
2019-08-12 15:40:00,57.17,57.27,57.14,57.23,23142.0,46.6415,46.7231,46.617,46.6904,23142.0
2019-08-12 15:50:00,57.24,57.4,57.22,57.25,106070.0,46.6986,46.8291,46.6823,46.7068,106070.0
2019-08-13 09:30:00,57.24,57.42,57.01,57.37,71875.0,46.6986,46.8454,46.511,46.8047,71875.0
2019-08-13 09:40:00,57.36,57.47,57.22,57.41,32760.0,46.7965,46.8862,46.6823,46.8373,32760.0
2019-08-13 09:50:00,57.42,57.42,57.04,57.08,26343.0,46.8454,46.8454,46.5354,46.5681,26343.0
2019-08-13 10:00:00,57.1,57.29,57.07,57.18,76889.0,46.5844,46.7394,46.5599,46.6496,76889.0
2019-08-13 10:10:00,57.2,57.51,57.19,57.51,35543.0,46.666,46.9189,46.6578,46.9189,35543.0
2019-08-13 10:20:00,57.47,57.65,57.4,57.64,41293.0,46.8862,47.0331,46.8291,47.0249,41293.0
2019-08-13 10:30:00,57.64,57.69,57.55,57.57,22688.0,47.0249,47.0657,46.9515,46.9678,22688.0
2019-08-13 10:40:00,57.58,57.66,57.49,57.61,27718.0,46.976,47.0412,46.9026,47.0005,27718.0
2019-08-13 10:50:00,57.61,57.78,57.6,57.69,91319.0,47.0005,47.1391,46.9923,47.0657,91319.0
2019-08-13 11:00:00,57.69,57.73,57.59,57.69,26830.0,47.0657,47.0984,46.9841,47.0657,26830.0
2019-08-13 11:10:00,57.65,57.69,57.57,57.66,25805.0,47.0331,47.0657,46.9678,47.0412,25805.0
2019-08-13 11:20:00,57.65,57.68,57.49,57.53,13859.0,47.0331,47.0576,46.9026,46.9352,13859.0
2019-08-13 11:30:00,57.53,57.59,57.45,57.56,16574.0,46.9352,46.9841,46.8699,46.9597,16574.0
2019-08-13 11:40:00,57.57,57.72,57.54,57.65,33820.0,46.9678,47.0902,46.9433,47.0331,33820.0
2019-08-13 11:50:00,57.66,57.78,57.63,57.76,12343.0,47.0412,47.1391,47.0168,47.1228,12343.0
2019-08-13 12:00:00,57.75,57.75,57.67,57.71,20131.0,47.1147,47.1147,47.0494,47.082,20131.0
2019-08-13 12:10:00,57.71,57.81,57.67,57.8,13980.0,47.082,47.1636,47.0494,47.1555,13980.0
2019-08-13 12:20:00,57.8,57.86,57.8,57.81,12636.0,47.1555,47.2044,47.1555,47.1636,12636.0
2019-08-13 12:30:00,57.81,57.83,57.77,57.81,14932.0,47.1636,47.1799,47.131,47.1636,14932.0
2019-08-13 12:40:00,57.81,57.84,57.76,57.79,11920.0,47.1636,47.1881,47.1228,47.1473,11920.0
2019-08-13 12:50:00,57.79,57.85,57.73,57.76,9453.0,47.1473,47.1963,47.0984,47.1228,9453.0
2019-08-13 13:00:00,57.77,57.77,57.7,57.77,12783.0,47.131,47.131,47.0739,47.131,12783.0
2019-08-13 13:10:00,57.77,57.81,57.66,57.72,17102.0,47.131,47.1636,47.0412,47.0902,17102.0
2019-08-13 13:20:00,57.7,57.75,57.7,57.73,10998.0,47.0739,47.1147,47.0739,47.0984,10998.0
2019-08-13 13:30:00,57.72,57.72,57.64,57.64,11745.0,47.0902,47.0902,47.0249,47.0249,11745.0
2019-08-13 13:40:00,57.65,57.66,57.59,57.64,15617.0,47.0331,47.0412,46.9841,47.0249,15617.0
2019-08-13 13:50:00,57.63,57.7,57.63,57.69,11897.0,47.0168,47.0739,47.0168,47.0657,11897.0
2019-08-13 14:00:00,57.7,57.7,57.63,57.66,28138.0,47.0739,47.0739,47.0168,47.0412,28138.0
2019-08-13 14:10:00,57.66,57.66,57.6,57.6,10101.0,47.0412,47.0412,46.9923,46.9923,10101.0
2019-08-13 14:20:00,57.61,57.74,57.61,57.73,19419.0,47.0005,47.1065,47.0005,47.0984,19419.0
2019-08-13 14:30:00,57.72,57.75,57.7,57.73,14348.0,47.0902,47.1147,47.0739,47.0984,14348.0
2019-08-13 14:40:00,57.72,57.77,57.72,57.75,14539.0,47.0902,47.131,47.0902,47.1147,14539.0
2019-08-13 14:50:00,57.74,57.83,57.74,57.82,16659.0,47.1065,47.1799,47.1065,47.1718,16659.0
2019-08-13 15:00:00,57.78,57.8,57.71,57.79,15019.0,47.1391,47.1555,47.082,47.1473,15019.0
2019-08-13 15:10:00,57.8,57.82,57.79,57.8,11950.0,47.1555,47.1718,47.1473,47.1555,11950.0
2019-08-13 15:20:00,57.8,57.81,57.73,57.78,31854.0,47.1555,47.1636,47.0984,47.1391,31854.0
2019-08-13 15:30:00,57.79,57.79,57.66,57.7,33974.0,47.1473,47.1473,47.0412,47.0739,33974.0
2019-08-13 15:40:00,57.7,57.71,57.6,57.62,38098.0,47.0739,47.082,46.9923,47.0086,38098.0
2019-08-13 15:50:00,57.61,57.73,57.59,57.64,142084.0,47.0005,47.0984,46.9841,47.0249,142084.0
2019-08-14 09:30:00,57.66,57.7,57.42,57.62,33407.0,47.0412,47.0739,46.8454,47.0086,33407.0
2019-08-14 09:40:00,57.63,57.63,57.51,57.58,15191.0,47.0168,47.0168,46.9189,46.976,15191.0
2019-08-14 09:50:00,57.57,57.63,57.46,57.5,20383.0,46.9678,47.0168,46.8781,46.9107,20383.0
2019-08-14 10:00:00,57.51,57.53,57.37,57.53,18305.0,46.9189,46.9352,46.8047,46.9352,18305.0
2019-08-14 10:10:00,57.51,57.64,57.47,57.58,15301.0,46.9189,47.0249,46.8862,46.976,15301.0
2019-08-14 10:20:00,57.56,57.61,57.52,57.58,13741.0,46.9597,47.0005,46.927,46.976,13741.0
2019-08-14 10:30:00,57.58,57.59,57.5,57.5,19335.0,46.976,46.9841,46.9107,46.9107,19335.0
2019-08-14 10:40:00,57.51,57.71,57.47,57.65,33581.0,46.9189,47.082,46.8862,47.0331,33581.0
2019-08-14 10:50:00,57.65,57.79,57.65,57.73,39937.0,47.0331,47.1473,47.0331,47.0984,39937.0
2019-08-14 11:00:00,57.74,57.81,57.71,57.72,30082.0,47.1065,47.1636,47.082,47.0902,30082.0
2019-08-14 11:10:00,57.72,57.76,57.65,57.73,30859.0,47.0902,47.1228,47.0331,47.0984,30859.0
2019-08-14 11:20:00,57.74,57.92,57.74,57.87,34277.0,47.1065,47.2534,47.1065,47.2126,34277.0
2019-08-14 11:30:00,57.86,57.94,57.84,57.94,47872.0,47.2044,47.2697,47.1881,47.2697,47872.0
2019-08-14 11:40:00,57.95,58.08,57.95,58.08,58185.0,47.2778,47.3839,47.2778,47.3839,58185.0
2019-08-14 11:50:00,58.09,58.11,57.94,57.97,36278.0,47.3921,47.4084,47.2697,47.2942,36278.0
2019-08-14 12:00:00,57.95,57.96,57.87,57.91,25213.0,47.2778,47.286,47.2126,47.2452,25213.0
2019-08-14 12:10:00,57.91,58.01,57.9,57.96,55267.0,47.2452,47.3268,47.237,47.286,55267.0
2019-08-14 12:20:00,57.96,57.98,57.86,57.9,22758.0,47.286,47.3023,47.2044,47.237,22758.0
2019-08-14 12:30:00,57.91,57.93,57.84,57.86,36480.0,47.2452,47.2615,47.1881,47.2044,36480.0
2019-08-14 12:40:00,57.86,57.87,57.7,57.7,23893.0,47.2044,47.2126,47.0739,47.0739,23893.0
2019-08-14 12:50:00,57.69,57.69,57.54,57.59,27772.0,47.0657,47.0657,46.9433,46.9841,27772.0
2019-08-14 13:00:00,57.58,57.58,57.47,57.52,24275.0,46.976,46.976,46.8862,46.927,24275.0
2019-08-14 13:10:00,57.52,57.65,57.52,57.6,25340.0,46.927,47.0331,46.927,46.9923,25340.0
2019-08-14 13:20:00,57.6,57.74,57.6,57.67,30640.0,46.9923,47.1065,46.9923,47.0494,30640.0
2019-08-14 13:30:00,57.66,57.74,57.66,57.71,21657.0,47.0412,47.1065,47.0412,47.082,21657.0
2019-08-14 13:40:00,57.72,57.73,57.65,57.7,22952.0,47.0902,47.0984,47.0331,47.0739,22952.0
2019-08-14 13:50:00,57.71,57.74,57.67,57.7,13541.0,47.082,47.1065,47.0494,47.0739,13541.0
2019-08-14 14:00:00,57.7,57.7,57.6,57.64,24050.0,47.0739,47.0739,46.9923,47.0249,24050.0
2019-08-14 14:10:00,57.65,57.7,57.63,57.69,25956.0,47.0331,47.0739,47.0168,47.0657,25956.0
2019-08-14 14:20:00,57.69,57.7,57.6,57.6,34133.0,47.0657,47.0739,46.9923,46.9923,34133.0
2019-08-14 14:30:00,57.6,57.6,57.45,57.46,23990.0,46.9923,46.9923,46.8699,46.8781,23990.0
2019-08-14 14:40:00,57.45,57.48,57.39,57.45,24311.0,46.8699,46.8944,46.821,46.8699,24311.0
2019-08-14 14:50:00,57.44,57.48,57.41,57.46,27191.0,46.8618,46.8944,46.8373,46.8781,27191.0
2019-08-14 15:00:00,57.45,57.61,57.42,57.55,32050.0,46.8699,47.0005,46.8454,46.9515,32050.0
2019-08-14 15:10:00,57.55,57.56,57.42,57.44,30558.0,46.9515,46.9597,46.8454,46.8618,30558.0
2019-08-14 15:20:00,57.43,57.44,57.17,57.3,65867.0,46.8536,46.8618,46.6415,46.7475,65867.0
2019-08-14 15:30:00,57.3,57.53,57.25,57.52,183628.0,46.7475,46.9352,46.7068,46.927,183628.0
2019-08-14 15:40:00,57.52,57.53,57.41,57.42,140295.0,46.927,46.9352,46.8373,46.8454,140295.0
2019-08-14 15:50:00,57.41,57.51,57.31,57.31,372478.0,46.8373,46.9189,46.7557,46.7557,372478.0
2019-08-15 09:30:00,57.33,57.63,57.22,57.62,64264.0,46.772,47.0168,46.6823,47.0086,64264.0
2019-08-15 09:40:00,57.58,57.77,57.55,57.67,33672.0,46.976,47.131,46.9515,47.0494,33672.0
2019-08-15 09:50:00,57.72,57.8,57.64,57.78,31096.0,47.0902,47.1555,47.0249,47.1391,31096.0
2019-08-15 10:00:00,57.73,57.92,57.69,57.92,52443.0,47.0984,47.2534,47.0657,47.2534,52443.0
2019-08-15 10:10:00,57.92,58.04,57.78,57.83,23736.0,47.2534,47.3513,47.1391,47.1799,23736.0
2019-08-15 10:20:00,57.79,57.83,57.68,57.72,45415.0,47.1473,47.1799,47.0576,47.0902,45415.0
2019-08-15 10:30:00,57.69,57.76,57.57,57.64,57873.0,47.0657,47.1228,46.9678,47.0249,57873.0
2019-08-15 10:40:00,57.66,57.82,57.64,57.8,34195.0,47.0412,47.1718,47.0249,47.1555,34195.0
2019-08-15 10:50:00,57.8,57.81,57.71,57.73,24878.0,47.1555,47.1636,47.082,47.0984,24878.0
2019-08-15 11:00:00,57.71,57.76,57.57,57.59,69282.0,47.082,47.1228,46.9678,46.9841,69282.0
2019-08-15 11:10:00,57.61,57.65,57.58,57.61,44408.0,47.0005,47.0331,46.976,47.0005,44408.0
2019-08-15 11:20:00,57.6,57.61,57.52,57.61,21551.0,46.9923,47.0005,46.927,47.0005,21551.0
2019-08-15 11:30:00,57.61,57.64,57.57,57.64,13176.0,47.0005,47.0249,46.9678,47.0249,13176.0
2019-08-15 11:40:00,57.63,57.66,57.57,57.65,15084.0,47.0168,47.0412,46.9678,47.0331,15084.0
2019-08-15 11:50:00,57.65,57.69,57.59,57.64,17189.0,47.0331,47.0657,46.9841,47.0249,17189.0
2019-08-15 12:00:00,57.63,57.73,57.57,57.71,54784.0,47.0168,47.0984,46.9678,47.082,54784.0
2019-08-15 12:10:00,57.71,57.85,57.71,57.84,17165.0,47.082,47.1963,47.082,47.1881,17165.0
2019-08-15 12:20:00,57.82,57.85,57.76,57.77,15032.0,47.1718,47.1963,47.1228,47.131,15032.0
2019-08-15 12:30:00,57.79,57.8,57.66,57.7,73816.0,47.1473,47.1555,47.0412,47.0739,73816.0
2019-08-15 12:40:00,57.72,57.72,57.64,57.65,10182.0,47.0902,47.0902,47.0249,47.0331,10182.0
2019-08-15 12:50:00,57.64,57.67,57.59,57.66,30859.0,47.0249,47.0494,46.9841,47.0412,30859.0
2019-08-15 13:00:00,57.65,57.75,57.64,57.73,20439.0,47.0331,47.1147,47.0249,47.0984,20439.0
2019-08-15 13:10:00,57.72,57.78,57.71,57.75,23704.0,47.0902,47.1391,47.082,47.1147,23704.0
2019-08-15 13:20:00,57.75,57.79,57.7,57.74,21699.0,47.1147,47.1473,47.0739,47.1065,21699.0
2019-08-15 13:30:00,57.75,57.8,57.7,57.73,18828.0,47.1147,47.1555,47.0739,47.0984,18828.0
2019-08-15 13:40:00,57.73,57.74,57.5,57.52,17667.0,47.0984,47.1065,46.9107,46.927,17667.0
2019-08-15 13:50:00,57.54,57.54,57.38,57.44,21126.0,46.9433,46.9433,46.8128,46.8618,21126.0
2019-08-15 14:00:00,57.41,57.56,57.39,57.55,11997.0,46.8373,46.9597,46.821,46.9515,11997.0
2019-08-15 14:10:00,57.56,57.64,57.56,57.61,23305.0,46.9597,47.0249,46.9597,47.0005,23305.0
2019-08-15 14:20:00,57.61,57.69,57.61,57.67,20711.0,47.0005,47.0657,47.0005,47.0494,20711.0
2019-08-15 14:30:00,57.68,57.68,57.55,57.57,29254.0,47.0576,47.0576,46.9515,46.9678,29254.0
2019-08-15 14:40:00,57.58,57.67,57.54,57.57,43362.0,46.976,47.0494,46.9433,46.9678,43362.0
2019-08-15 14:50:00,57.6,57.68,57.58,57.65,14304.0,46.9923,47.0576,46.976,47.0331,14304.0
2019-08-15 15:00:00,57.66,57.77,57.65,57.75,13709.0,47.0412,47.131,47.0331,47.1147,13709.0
2019-08-15 15:10:00,57.77,57.78,57.67,57.67,13073.0,47.131,47.1391,47.0494,47.0494,13073.0
2019-08-15 15:20:00,57.68,57.71,57.65,57.71,20360.0,47.0576,47.082,47.0331,47.082,20360.0
2019-08-15 15:30:00,57.7,57.79,57.69,57.74,32448.0,47.0739,47.1473,47.0657,47.1065,32448.0
2019-08-15 15:40:00,57.75,57.87,57.67,57.86,36320.0,47.1147,47.2126,47.0494,47.2044,36320.0
2019-08-15 15:50:00,57.87,57.96,57.74,57.77,209522.0,47.2126,47.286,47.1065,47.131,209522.0
2019-08-16 09:30:00,57.98,58.13,57.89,57.9,117052.0,47.3023,47.4247,47.2289,47.237,117052.0
2019-08-16 09:40:00,57.96,58.06,57.88,58.05,13349.0,47.286,47.3676,47.2207,47.3594,13349.0
2019-08-16 09:50:00,58.06,58.14,57.99,58.07,18735.0,47.3676,47.4329,47.3105,47.3757,18735.0
2019-08-16 10:00:00,58.08,58.11,57.97,58.04,29601.0,47.3839,47.4084,47.2942,47.3513,29601.0
2019-08-16 10:10:00,58.07,58.07,57.9,57.95,17604.0,47.3757,47.3757,47.237,47.2778,17604.0
2019-08-16 10:20:00,57.95,58.06,57.93,58.04,19234.0,47.2778,47.3676,47.2615,47.3513,19234.0
2019-08-16 10:30:00,58.02,58.07,57.92,57.94,15140.0,47.335,47.3757,47.2534,47.2697,15140.0
2019-08-16 10:40:00,57.95,58.11,57.91,58.04,20606.0,47.2778,47.4084,47.2452,47.3513,20606.0
2019-08-16 10:50:00,58.07,58.16,57.99,58.15,14258.0,47.3757,47.4492,47.3105,47.441,14258.0
2019-08-16 11:00:00,58.18,58.28,58.16,58.24,10466.0,47.4655,47.5471,47.4492,47.5144,10466.0
2019-08-16 11:10:00,58.25,58.29,58.18,58.18,19064.0,47.5226,47.5552,47.4655,47.4655,19064.0
2019-08-16 11:20:00,58.2,58.24,58.1,58.1,19637.0,47.4818,47.5144,47.4002,47.4002,19637.0
2019-08-16 11:30:00,58.1,58.33,58.04,58.26,25233.0,47.4002,47.5879,47.3513,47.5308,25233.0
2019-08-16 11:40:00,58.28,58.3,58.13,58.14,53171.0,47.5471,47.5634,47.4247,47.4329,53171.0
2019-08-16 11:50:00,58.15,58.25,58.13,58.2,15061.0,47.441,47.5226,47.4247,47.4818,15061.0
2019-08-16 12:00:00,58.17,58.21,58.14,58.16,10988.0,47.4573,47.49,47.4329,47.4492,10988.0
2019-08-16 12:10:00,58.15,58.15,58.04,58.13,23444.0,47.441,47.441,47.3513,47.4247,23444.0
2019-08-16 12:20:00,58.13,58.14,58.06,58.1,12925.0,47.4247,47.4329,47.3676,47.4002,12925.0
2019-08-16 12:30:00,58.09,58.09,58.0,58.04,19730.0,47.3921,47.3921,47.3186,47.3513,19730.0
2019-08-16 12:40:00,58.02,58.05,57.99,58.04,11354.0,47.335,47.3594,47.3105,47.3513,11354.0
2019-08-16 12:50:00,58.05,58.13,58.04,58.11,30535.0,47.3594,47.4247,47.3513,47.4084,30535.0
2019-08-16 13:00:00,58.1,58.17,58.09,58.14,50169.0,47.4002,47.4573,47.3921,47.4329,50169.0
2019-08-16 13:10:00,58.15,58.19,58.1,58.19,16476.0,47.441,47.4736,47.4002,47.4736,16476.0
2019-08-16 13:20:00,58.16,58.2,58.11,58.12,11348.0,47.4492,47.4818,47.4084,47.4165,11348.0
2019-08-16 13:30:00,58.12,58.14,58.07,58.08,16217.0,47.4165,47.4329,47.3757,47.3839,16217.0
2019-08-16 13:40:00,58.08,58.12,58.04,58.05,14363.0,47.3839,47.4165,47.3513,47.3594,14363.0
2019-08-16 13:50:00,58.06,58.09,58.05,58.06,15163.0,47.3676,47.3921,47.3594,47.3676,15163.0
2019-08-16 14:00:00,58.07,58.08,58.04,58.05,18330.0,47.3757,47.3839,47.3513,47.3594,18330.0
2019-08-16 14:10:00,58.04,58.05,57.98,58.01,20233.0,47.3513,47.3594,47.3023,47.3268,20233.0
2019-08-16 14:20:00,58.0,58.06,58.0,58.04,13468.0,47.3186,47.3676,47.3186,47.3513,13468.0
2019-08-16 14:30:00,58.04,58.1,58.03,58.03,16594.0,47.3513,47.4002,47.3431,47.3431,16594.0
2019-08-16 14:40:00,58.04,58.07,58.0,58.07,13140.0,47.3513,47.3757,47.3186,47.3757,13140.0
2019-08-16 14:50:00,58.07,58.1,58.05,58.09,15782.0,47.3757,47.4002,47.3594,47.3921,15782.0
2019-08-16 15:00:00,58.09,58.1,58.04,58.05,17529.0,47.3921,47.4002,47.3513,47.3594,17529.0
2019-08-16 15:10:00,58.05,58.07,58.03,58.06,18153.0,47.3594,47.3757,47.3431,47.3676,18153.0
2019-08-16 15:20:00,58.06,58.07,58.0,58.01,22229.0,47.3676,47.3757,47.3186,47.3268,22229.0
2019-08-16 15:30:00,58.01,58.02,57.94,57.99,36014.0,47.3268,47.335,47.2697,47.3105,36014.0
2019-08-16 15:40:00,57.99,58.11,57.99,58.08,72264.0,47.3105,47.4084,47.3105,47.3839,72264.0
2019-08-16 15:50:00,58.08,58.14,58.0,58.1,171916.0,47.3839,47.4329,47.3186,47.4002,171916.0
2019-08-19 09:30:00,58.25,58.29,58.01,58.09,42750.0,47.5226,47.5552,47.3268,47.3921,42750.0
2019-08-19 09:40:00,58.14,58.14,57.98,58.1,13732.0,47.4329,47.4329,47.3023,47.4002,13732.0
2019-08-19 09:50:00,58.11,58.25,58.1,58.24,18411.0,47.4084,47.5226,47.4002,47.5144,18411.0
2019-08-19 10:00:00,58.25,58.38,58.25,58.34,23054.0,47.5226,47.6287,47.5226,47.596,23054.0
2019-08-19 10:10:00,58.35,58.49,58.34,58.4,26834.0,47.6042,47.7184,47.596,47.645,26834.0
2019-08-19 10:20:00,58.4,58.41,58.3,58.33,23399.0,47.645,47.6531,47.5634,47.5879,23399.0
2019-08-19 10:30:00,58.32,58.33,58.25,58.3,14280.0,47.5797,47.5879,47.5226,47.5634,14280.0
2019-08-19 10:40:00,58.31,58.37,58.31,58.34,7394.0,47.5715,47.6205,47.5715,47.596,7394.0
2019-08-19 10:50:00,58.33,58.41,58.31,58.35,10144.0,47.5879,47.6531,47.5715,47.6042,10144.0
2019-08-19 11:00:00,58.36,58.37,58.31,58.36,13432.0,47.6123,47.6205,47.5715,47.6123,13432.0
2019-08-19 11:10:00,58.35,58.41,58.34,58.41,17592.0,47.6042,47.6531,47.596,47.6531,17592.0
2019-08-19 11:20:00,58.4,58.47,58.4,58.45,11147.0,47.645,47.7021,47.645,47.6858,11147.0
2019-08-19 11:30:00,58.44,58.55,58.41,58.5,12718.0,47.6776,47.7673,47.6531,47.7266,12718.0
2019-08-19 11:40:00,58.49,58.49,58.41,58.47,7398.0,47.7184,47.7184,47.6531,47.7021,7398.0
2019-08-19 11:50:00,58.49,58.53,58.48,58.51,7444.0,47.7184,47.751,47.7102,47.7347,7444.0
2019-08-19 12:00:00,58.53,58.53,58.42,58.44,9929.0,47.751,47.751,47.6613,47.6776,9929.0
2019-08-19 12:10:00,58.45,58.46,58.39,58.45,7226.0,47.6858,47.6939,47.6368,47.6858,7226.0
2019-08-19 12:20:00,58.45,58.46,58.43,58.46,3638.0,47.6858,47.6939,47.6694,47.6939,3638.0
2019-08-19 12:30:00,58.45,58.47,58.41,58.47,10047.0,47.6858,47.7021,47.6531,47.7021,10047.0
2019-08-19 12:40:00,58.47,58.55,58.43,58.53,7958.0,47.7021,47.7673,47.6694,47.751,7958.0
2019-08-19 12:50:00,58.54,58.57,58.53,58.56,6576.0,47.7592,47.7837,47.751,47.7755,6576.0
2019-08-19 13:00:00,58.55,58.58,58.49,58.51,13319.0,47.7673,47.7918,47.7184,47.7347,13319.0
2019-08-19 13:10:00,58.52,58.61,58.52,58.61,9407.0,47.7429,47.8163,47.7429,47.8163,9407.0
2019-08-19 13:20:00,58.61,58.61,58.57,58.57,8265.0,47.8163,47.8163,47.7837,47.7837,8265.0
2019-08-19 13:30:00,58.57,58.58,58.48,58.5,11182.0,47.7837,47.7918,47.7102,47.7266,11182.0
2019-08-19 13:40:00,58.5,58.59,58.49,58.59,7994.0,47.7266,47.8,47.7184,47.8,7994.0
2019-08-19 13:50:00,58.6,58.64,58.57,58.63,22670.0,47.8081,47.8408,47.7837,47.8326,22670.0
2019-08-19 14:00:00,58.64,58.65,58.58,58.59,25148.0,47.8408,47.8489,47.7918,47.8,25148.0
2019-08-19 14:10:00,58.59,58.63,58.57,58.59,26514.0,47.8,47.8326,47.7837,47.8,26514.0
2019-08-19 14:20:00,58.59,58.61,58.57,58.6,22669.0,47.8,47.8163,47.7837,47.8081,22669.0
2019-08-19 14:30:00,58.6,58.62,58.55,58.6,11268.0,47.8081,47.8245,47.7673,47.8081,11268.0
2019-08-19 14:40:00,58.6,58.63,58.59,58.62,15449.0,47.8081,47.8326,47.8,47.8245,15449.0
2019-08-19 14:50:00,58.62,58.64,58.6,58.63,15914.0,47.8245,47.8408,47.8081,47.8326,15914.0
2019-08-19 15:00:00,58.63,58.64,58.6,58.61,29149.0,47.8326,47.8408,47.8081,47.8163,29149.0
2019-08-19 15:10:00,58.61,58.63,58.57,58.58,14513.0,47.8163,47.8326,47.7837,47.7918,14513.0
2019-08-19 15:20:00,58.58,58.65,58.57,58.63,43782.0,47.7918,47.8489,47.7837,47.8326,43782.0
2019-08-19 15:30:00,58.63,58.71,58.63,58.69,79026.0,47.8326,47.8979,47.8326,47.8816,79026.0
2019-08-19 15:40:00,58.69,58.7,58.59,58.63,233560.0,47.8816,47.8897,47.8,47.8326,233560.0
2019-08-19 15:50:00,58.64,58.68,58.47,58.55,267715.0,47.8408,47.8734,47.7021,47.7673,267715.0
2019-08-20 09:30:00,58.63,58.63,58.4,58.43,54062.0,47.8326,47.8326,47.645,47.6694,54062.0
2019-08-20 09:40:00,58.44,58.48,58.33,58.38,29462.0,47.6776,47.7102,47.5879,47.6287,29462.0
2019-08-20 09:50:00,58.38,58.47,58.29,58.37,33426.0,47.6287,47.7021,47.5552,47.6205,33426.0
2019-08-20 10:00:00,58.38,58.43,58.29,58.34,27527.0,47.6287,47.6694,47.5552,47.596,27527.0
2019-08-20 10:10:00,58.32,58.43,58.29,58.43,32126.0,47.5797,47.6694,47.5552,47.6694,32126.0
2019-08-20 10:20:00,58.44,58.49,58.38,58.43,17755.0,47.6776,47.7184,47.6287,47.6694,17755.0
2019-08-20 10:30:00,58.42,58.43,58.36,58.43,22808.0,47.6613,47.6694,47.6123,47.6694,22808.0
2019-08-20 10:40:00,58.41,58.5,58.4,58.42,16039.0,47.6531,47.7266,47.645,47.6613,16039.0
2019-08-20 10:50:00,58.43,58.49,58.39,58.45,26900.0,47.6694,47.7184,47.6368,47.6858,26900.0
2019-08-20 11:00:00,58.43,58.51,58.42,58.49,17653.0,47.6694,47.7347,47.6613,47.7184,17653.0
2019-08-20 11:10:00,58.49,58.58,58.47,58.57,24865.0,47.7184,47.7918,47.7021,47.7837,24865.0
2019-08-20 11:20:00,58.56,58.56,58.48,58.49,15572.0,47.7755,47.7755,47.7102,47.7184,15572.0
2019-08-20 11:30:00,58.49,58.62,58.49,58.55,24278.0,47.7184,47.8245,47.7184,47.7673,24278.0
2019-08-20 11:40:00,58.55,58.56,58.42,58.45,32316.0,47.7673,47.7755,47.6613,47.6858,32316.0
2019-08-20 11:50:00,58.46,58.46,58.41,58.43,35007.0,47.6939,47.6939,47.6531,47.6694,35007.0
2019-08-20 12:00:00,58.44,58.44,58.38,58.41,9047.0,47.6776,47.6776,47.6287,47.6531,9047.0
2019-08-20 12:10:00,58.41,58.41,58.38,58.41,59599.0,47.6531,47.6531,47.6287,47.6531,59599.0
2019-08-20 12:20:00,58.42,58.44,58.4,58.42,9635.0,47.6613,47.6776,47.645,47.6613,9635.0
2019-08-20 12:30:00,58.43,58.44,58.39,58.43,9727.0,47.6694,47.6776,47.6368,47.6694,9727.0
2019-08-20 12:40:00,58.4,58.54,58.39,58.49,29060.0,47.645,47.7592,47.6368,47.7184,29060.0
2019-08-20 12:50:00,58.46,58.55,58.46,58.55,5428.0,47.6939,47.7673,47.6939,47.7673,5428.0
2019-08-20 13:00:00,58.54,58.63,58.53,58.6,11454.0,47.7592,47.8326,47.751,47.8081,11454.0
2019-08-20 13:10:00,58.6,58.61,58.54,58.57,6981.0,47.8081,47.8163,47.7592,47.7837,6981.0
2019-08-20 13:20:00,58.57,58.57,58.48,58.53,9464.0,47.7837,47.7837,47.7102,47.751,9464.0
2019-08-20 13:30:00,58.53,58.53,58.37,58.44,20741.0,47.751,47.751,47.6205,47.6776,20741.0
2019-08-20 13:40:00,58.45,58.47,58.38,58.39,12563.0,47.6858,47.7021,47.6287,47.6368,12563.0
2019-08-20 13:50:00,58.37,58.43,58.34,58.4,11990.0,47.6205,47.6694,47.596,47.645,11990.0
2019-08-20 14:00:00,58.41,58.45,58.36,58.38,39870.0,47.6531,47.6858,47.6123,47.6287,39870.0
2019-08-20 14:10:00,58.37,58.44,58.37,58.44,22870.0,47.6205,47.6776,47.6205,47.6776,22870.0
2019-08-20 14:20:00,58.42,58.46,58.35,58.41,20175.0,47.6613,47.6939,47.6042,47.6531,20175.0
2019-08-20 14:30:00,58.4,58.43,58.37,58.39,11050.0,47.645,47.6694,47.6205,47.6368,11050.0
2019-08-20 14:40:00,58.39,58.39,58.3,58.35,28009.0,47.6368,47.6368,47.5634,47.6042,28009.0
2019-08-20 14:50:00,58.37,58.4,58.33,58.35,18283.0,47.6205,47.645,47.5879,47.6042,18283.0
2019-08-20 15:00:00,58.34,58.39,58.31,58.35,20446.0,47.596,47.6368,47.5715,47.6042,20446.0
2019-08-20 15:10:00,58.34,58.48,58.34,58.44,41104.0,47.596,47.7102,47.596,47.6776,41104.0
2019-08-20 15:20:00,58.44,58.49,58.4,58.48,64003.0,47.6776,47.7184,47.645,47.7102,64003.0
2019-08-20 15:30:00,58.47,58.49,58.44,58.47,37525.0,47.7021,47.7184,47.6776,47.7021,37525.0
2019-08-20 15:40:00,58.47,58.51,58.41,58.51,49573.0,47.7021,47.7347,47.6531,47.7347,49573.0
2019-08-20 15:50:00,58.5,58.51,58.36,58.46,198669.0,47.7266,47.7347,47.6123,47.6939,198669.0
2019-08-21 09:30:00,58.37,58.58,58.26,58.49,28128.0,47.6205,47.7918,47.5308,47.7184,28128.0
2019-08-21 09:40:00,58.53,58.63,58.49,58.6,10800.0,47.751,47.8326,47.7184,47.8081,10800.0
2019-08-21 09:50:00,58.61,58.68,58.54,58.63,9675.0,47.8163,47.8734,47.7592,47.8326,9675.0
2019-08-21 10:00:00,58.62,58.62,58.5,58.55,16622.0,47.8245,47.8245,47.7266,47.7673,16622.0
2019-08-21 10:10:00,58.52,58.56,58.43,58.46,17525.0,47.7429,47.7755,47.6694,47.6939,17525.0
2019-08-21 10:20:00,58.44,58.47,58.38,58.39,15577.0,47.6776,47.7021,47.6287,47.6368,15577.0
2019-08-21 10:30:00,58.4,58.51,58.37,58.48,18309.0,47.645,47.7347,47.6205,47.7102,18309.0
2019-08-21 10:40:00,58.5,58.55,58.48,58.5,12384.0,47.7266,47.7673,47.7102,47.7266,12384.0
2019-08-21 10:50:00,58.51,58.52,58.41,58.47,12910.0,47.7347,47.7429,47.6531,47.7021,12910.0
2019-08-21 11:00:00,58.47,58.55,58.45,58.5,55327.0,47.7021,47.7673,47.6858,47.7266,55327.0
2019-08-21 11:10:00,58.48,58.52,58.44,58.51,48522.0,47.7102,47.7429,47.6776,47.7347,48522.0
2019-08-21 11:20:00,58.52,58.62,58.51,58.6,16462.0,47.7429,47.8245,47.7347,47.8081,16462.0
2019-08-21 11:30:00,58.59,58.69,58.59,58.69,19705.0,47.8,47.8816,47.8,47.8816,19705.0
2019-08-21 11:40:00,58.7,58.73,58.66,58.69,77403.0,47.8897,47.9142,47.8571,47.8816,77403.0
2019-08-21 11:50:00,58.69,58.77,58.67,58.77,18158.0,47.8816,47.9468,47.8652,47.9468,18158.0
2019-08-21 12:00:00,58.76,58.8,58.74,58.8,17411.0,47.9387,47.9713,47.9224,47.9713,17411.0
2019-08-21 12:10:00,58.8,58.81,58.74,58.75,11456.0,47.9713,47.9795,47.9224,47.9305,11456.0
2019-08-21 12:20:00,58.75,58.75,58.71,58.73,12518.0,47.9305,47.9305,47.8979,47.9142,12518.0
2019-08-21 12:30:00,58.73,58.79,58.72,58.78,8757.0,47.9142,47.9631,47.906,47.955,8757.0
2019-08-21 12:40:00,58.79,58.85,58.78,58.82,25828.0,47.9631,48.0121,47.955,47.9876,25828.0
2019-08-21 12:50:00,58.83,58.86,58.81,58.82,9003.0,47.9958,48.0203,47.9795,47.9876,9003.0
2019-08-21 13:00:00,58.82,58.88,58.81,58.86,10276.0,47.9876,48.0366,47.9795,48.0203,10276.0
2019-08-21 13:10:00,58.86,58.94,58.84,58.93,16704.0,48.0203,48.0855,48.0039,48.0774,16704.0
2019-08-21 13:20:00,58.93,58.96,58.92,58.93,12280.0,48.0774,48.1018,48.0692,48.0774,12280.0
2019-08-21 13:30:00,58.93,58.96,58.84,58.86,24530.0,48.0774,48.1018,48.0039,48.0203,24530.0
2019-08-21 13:40:00,58.87,58.92,58.87,58.9,17612.0,48.0284,48.0692,48.0284,48.0529,17612.0
2019-08-21 13:50:00,58.9,58.94,58.86,58.92,15135.0,48.0529,48.0855,48.0203,48.0692,15135.0
2019-08-21 14:00:00,58.92,58.93,58.77,58.87,22720.0,48.0692,48.0774,47.9468,48.0284,22720.0
2019-08-21 14:10:00,58.88,58.88,58.78,58.8,19413.0,48.0366,48.0366,47.955,47.9713,19413.0
2019-08-21 14:20:00,58.79,58.79,58.71,58.77,18316.0,47.9631,47.9631,47.8979,47.9468,18316.0
2019-08-21 14:30:00,58.78,58.8,58.71,58.71,12011.0,47.955,47.9713,47.8979,47.8979,12011.0
2019-08-21 14:40:00,58.72,58.77,58.66,58.7,18047.0,47.906,47.9468,47.8571,47.8897,18047.0
2019-08-21 14:50:00,58.7,58.74,58.67,58.74,18953.0,47.8897,47.9224,47.8652,47.9224,18953.0
2019-08-21 15:00:00,58.74,58.78,58.7,58.75,19961.0,47.9224,47.955,47.8897,47.9305,19961.0
2019-08-21 15:10:00,58.75,58.78,58.71,58.75,14979.0,47.9305,47.955,47.8979,47.9305,14979.0
2019-08-21 15:20:00,58.75,58.76,58.71,58.72,15417.0,47.9305,47.9387,47.8979,47.906,15417.0
2019-08-21 15:30:00,58.71,58.8,58.71,58.75,25945.0,47.8979,47.9713,47.8979,47.9305,25945.0
2019-08-21 15:40:00,58.74,58.8,58.73,58.79,35094.0,47.9224,47.9713,47.9142,47.9631,35094.0
2019-08-21 15:50:00,58.79,58.89,58.79,58.86,100664.0,47.9631,48.0447,47.9631,48.0203,100664.0
2019-08-22 09:30:00,58.9,58.95,58.79,58.93,31658.0,48.0529,48.0937,47.9631,48.0774,31658.0
2019-08-22 09:40:00,58.93,59.04,58.9,59.04,18436.0,48.0774,48.1671,48.0529,48.1671,18436.0
2019-08-22 09:50:00,58.99,59.04,58.88,58.95,15182.0,48.1263,48.1671,48.0366,48.0937,15182.0
2019-08-22 10:00:00,58.95,59.04,58.94,59.01,35563.0,48.0937,48.1671,48.0855,48.1426,35563.0
2019-08-22 10:10:00,58.98,59.0,58.84,58.87,25338.0,48.1182,48.1345,48.0039,48.0284,25338.0
2019-08-22 10:20:00,58.87,58.93,58.77,58.92,26628.0,48.0284,48.0774,47.9468,48.0692,26628.0
2019-08-22 10:30:00,58.92,58.92,58.69,58.7,39423.0,48.0692,48.0692,47.8816,47.8897,39423.0
2019-08-22 10:40:00,58.7,58.74,58.65,58.69,33510.0,47.8897,47.9224,47.8489,47.8816,33510.0
2019-08-22 10:50:00,58.7,58.76,58.65,58.65,54019.0,47.8897,47.9387,47.8489,47.8489,54019.0
2019-08-22 11:00:00,58.65,58.83,58.65,58.77,63895.0,47.8489,47.9958,47.8489,47.9468,63895.0
2019-08-22 11:10:00,58.79,58.82,58.73,58.79,35915.0,47.9631,47.9876,47.9142,47.9631,35915.0
2019-08-22 11:20:00,58.79,58.8,58.72,58.72,35058.0,47.9631,47.9713,47.906,47.906,35058.0
2019-08-22 11:30:00,58.72,58.79,58.7,58.79,12368.0,47.906,47.9631,47.8897,47.9631,12368.0
2019-08-22 11:40:00,58.79,58.84,58.75,58.83,11118.0,47.9631,48.0039,47.9305,47.9958,11118.0
2019-08-22 11:50:00,58.85,58.94,58.83,58.93,12193.0,48.0121,48.0855,47.9958,48.0774,12193.0
2019-08-22 12:00:00,58.92,58.99,58.9,58.97,11444.0,48.0692,48.1263,48.0529,48.11,11444.0
2019-08-22 12:10:00,58.97,59.07,58.96,59.07,16388.0,48.11,48.1916,48.1018,48.1916,16388.0
2019-08-22 12:20:00,59.08,59.08,58.97,58.97,15161.0,48.1997,48.1997,48.11,48.11,15161.0
2019-08-22 12:30:00,58.99,58.99,58.91,58.98,13035.0,48.1263,48.1263,48.061,48.1182,13035.0
2019-08-22 12:40:00,58.97,59.03,58.95,59.02,10191.0,48.11,48.1589,48.0937,48.1508,10191.0
2019-08-22 12:50:00,59.02,59.06,59.0,59.04,10556.0,48.1508,48.1834,48.1345,48.1671,10556.0
2019-08-22 13:00:00,59.04,59.11,59.03,59.08,21264.0,48.1671,48.2242,48.1589,48.1997,21264.0
2019-08-22 13:10:00,59.08,59.1,59.05,59.06,11217.0,48.1997,48.2161,48.1753,48.1834,11217.0
2019-08-22 13:20:00,59.07,59.11,59.06,59.08,12894.0,48.1916,48.2242,48.1834,48.1997,12894.0
2019-08-22 13:30:00,59.08,59.16,59.07,59.08,29301.0,48.1997,48.265,48.1916,48.1997,29301.0
2019-08-22 13:40:00,59.07,59.13,59.06,59.13,11956.0,48.1916,48.2405,48.1834,48.2405,11956.0
2019-08-22 13:50:00,59.13,59.17,59.11,59.16,12738.0,48.2405,48.2732,48.2242,48.265,12738.0
2019-08-22 14:00:00,59.17,59.18,59.13,59.14,8539.0,48.2732,48.2813,48.2405,48.2487,8539.0
2019-08-22 14:10:00,59.13,59.14,59.1,59.13,8651.0,48.2405,48.2487,48.2161,48.2405,8651.0
2019-08-22 14:20:00,59.12,59.16,59.12,59.16,5527.0,48.2324,48.265,48.2324,48.265,5527.0
2019-08-22 14:30:00,59.13,59.15,59.08,59.12,8589.0,48.2405,48.2568,48.1997,48.2324,8589.0
2019-08-22 14:40:00,59.13,59.21,59.1,59.16,13154.0,48.2405,48.3058,48.2161,48.265,13154.0
2019-08-22 14:50:00,59.16,59.22,59.16,59.17,11707.0,48.265,48.314,48.265,48.2732,11707.0
2019-08-22 15:00:00,59.17,59.18,59.1,59.13,11800.0,48.2732,48.2813,48.2161,48.2405,11800.0
2019-08-22 15:10:00,59.13,59.15,59.07,59.14,20972.0,48.2405,48.2568,48.1916,48.2487,20972.0
2019-08-22 15:20:00,59.14,59.22,59.13,59.2,21248.0,48.2487,48.314,48.2405,48.2976,21248.0
2019-08-22 15:30:00,59.21,59.21,59.12,59.17,36530.0,48.3058,48.3058,48.2324,48.2732,36530.0
2019-08-22 15:40:00,59.18,59.2,59.13,59.15,47167.0,48.2813,48.2976,48.2405,48.2568,47167.0
2019-08-22 15:50:00,59.15,59.3,59.14,59.19,242544.0,48.2568,48.3792,48.2487,48.2895,242544.0
2019-08-23 09:30:00,59.39,59.62,59.28,59.47,207837.0,48.4526,48.6403,48.3629,48.5179,207837.0
2019-08-23 09:40:00,59.47,59.52,59.28,59.28,15851.0,48.5179,48.5587,48.3629,48.3629,15851.0
2019-08-23 09:50:00,59.29,59.35,59.21,59.27,7551.0,48.3711,48.42,48.3058,48.3547,7551.0
2019-08-23 10:00:00,59.21,59.38,59.15,59.34,17931.0,48.3058,48.4445,48.2568,48.4119,17931.0
2019-08-23 10:10:00,59.3,59.49,59.2,59.48,35594.0,48.3792,48.5342,48.2976,48.5261,35594.0
2019-08-23 10:20:00,59.47,59.52,59.33,59.43,121944.0,48.5179,48.5587,48.4037,48.4853,121944.0
2019-08-23 10:30:00,59.44,59.51,59.37,59.46,66955.0,48.4934,48.5505,48.4363,48.5098,66955.0
2019-08-23 10:40:00,59.46,59.63,59.46,59.57,31539.0,48.5098,48.6485,48.5098,48.5995,31539.0
2019-08-23 10:50:00,59.58,59.65,59.52,59.53,30377.0,48.6077,48.6648,48.5587,48.5669,30377.0
2019-08-23 11:00:00,59.53,59.53,58.96,58.96,46005.0,48.5669,48.5669,48.1018,48.1018,46005.0
2019-08-23 11:10:00,58.95,59.39,58.93,59.32,16632.0,48.0937,48.4526,48.0774,48.3955,16632.0
2019-08-23 11:20:00,59.33,59.34,59.14,59.2,11193.0,48.4037,48.4119,48.2487,48.2976,11193.0
2019-08-23 11:30:00,59.17,59.26,59.13,59.17,25662.0,48.2732,48.3466,48.2405,48.2732,25662.0
2019-08-23 11:40:00,59.18,59.19,59.03,59.08,17023.0,48.2813,48.2895,48.1589,48.1997,17023.0
2019-08-23 11:50:00,59.09,59.12,58.97,59.0,13438.0,48.2079,48.2324,48.11,48.1345,13438.0
2019-08-23 12:00:00,59.0,59.03,58.94,59.01,16979.0,48.1345,48.1589,48.0855,48.1426,16979.0
2019-08-23 12:10:00,59.01,59.08,58.99,59.07,32430.0,48.1426,48.1997,48.1263,48.1916,32430.0
2019-08-23 12:20:00,59.06,59.06,58.9,58.93,20353.0,48.1834,48.1834,48.0529,48.0774,20353.0
2019-08-23 12:30:00,58.91,58.98,58.9,58.97,12254.0,48.061,48.1182,48.0529,48.11,12254.0
2019-08-23 12:40:00,58.97,58.99,58.92,58.98,19785.0,48.11,48.1263,48.0692,48.1182,19785.0
2019-08-23 12:50:00,59.0,59.04,58.94,59.0,22031.0,48.1345,48.1671,48.0855,48.1345,22031.0
2019-08-23 13:00:00,58.99,59.03,58.94,58.95,20230.0,48.1263,48.1589,48.0855,48.0937,20230.0
2019-08-23 13:10:00,58.95,59.06,58.94,58.99,37934.0,48.0937,48.1834,48.0855,48.1263,37934.0
2019-08-23 13:20:00,58.98,59.0,58.94,58.95,16063.0,48.1182,48.1345,48.0855,48.0937,16063.0
2019-08-23 13:30:00,58.93,58.98,58.86,58.91,36828.0,48.0774,48.1182,48.0203,48.061,36828.0
2019-08-23 13:40:00,58.9,58.94,58.83,58.92,17023.0,48.0529,48.0855,47.9958,48.0692,17023.0
2019-08-23 13:50:00,58.91,58.94,58.88,58.9,32683.0,48.061,48.0855,48.0366,48.0529,32683.0
2019-08-23 14:00:00,58.91,58.91,58.78,58.8,18606.0,48.061,48.061,47.955,47.9713,18606.0
2019-08-23 14:10:00,58.8,58.9,58.8,58.86,31804.0,47.9713,48.0529,47.9713,48.0203,31804.0
2019-08-23 14:20:00,58.87,58.92,58.82,58.92,28028.0,48.0284,48.0692,47.9876,48.0692,28028.0
2019-08-23 14:30:00,58.92,58.97,58.86,58.86,14038.0,48.0692,48.11,48.0203,48.0203,14038.0
2019-08-23 14:40:00,58.85,58.92,58.77,58.77,35630.0,48.0121,48.0692,47.9468,47.9468,35630.0
2019-08-23 14:50:00,58.77,58.79,58.7,58.77,28552.0,47.9468,47.9631,47.8897,47.9468,28552.0
2019-08-23 15:00:00,58.76,58.84,58.74,58.82,94395.0,47.9387,48.0039,47.9224,47.9876,94395.0
2019-08-23 15:10:00,58.82,58.82,58.58,58.67,114896.0,47.9876,47.9876,47.7918,47.8652,114896.0
2019-08-23 15:20:00,58.67,58.68,58.54,58.55,43556.0,47.8652,47.8734,47.7592,47.7673,43556.0
2019-08-23 15:30:00,58.54,58.54,58.36,58.4,63209.0,47.7592,47.7592,47.6123,47.645,63209.0
2019-08-23 15:40:00,58.4,58.55,58.38,58.46,86448.0,47.645,47.7673,47.6287,47.6939,86448.0
2019-08-23 15:50:00,58.45,58.52,58.17,58.51,270349.0,47.6858,47.7429,47.4573,47.7347,270349.0
2019-08-26 09:30:00,58.57,58.76,58.48,58.72,28896.0,47.7837,47.9387,47.7102,47.906,28896.0
2019-08-26 09:40:00,58.69,58.79,58.65,58.74,10790.0,47.8816,47.9631,47.8489,47.9224,10790.0
2019-08-26 09:50:00,58.69,58.79,58.65,58.76,13263.0,47.8816,47.9631,47.8489,47.9387,13263.0
2019-08-26 10:00:00,58.75,58.75,58.61,58.64,17158.0,47.9305,47.9305,47.8163,47.8408,17158.0
2019-08-26 10:10:00,58.65,58.67,58.52,58.62,22854.0,47.8489,47.8652,47.7429,47.8245,22854.0
2019-08-26 10:20:00,58.61,58.72,58.59,58.7,23240.0,47.8163,47.906,47.8,47.8897,23240.0
2019-08-26 10:30:00,58.69,58.73,58.62,58.65,16484.0,47.8816,47.9142,47.8245,47.8489,16484.0
2019-08-26 10:40:00,58.67,58.74,58.62,58.74,10085.0,47.8652,47.9224,47.8245,47.9224,10085.0
2019-08-26 10:50:00,58.75,58.95,58.75,58.94,33321.0,47.9305,48.0937,47.9305,48.0855,33321.0
2019-08-26 11:00:00,58.94,59.01,58.86,58.99,27562.0,48.0855,48.1426,48.0203,48.1263,27562.0
2019-08-26 11:10:00,58.99,59.09,58.98,59.04,17927.0,48.1263,48.2079,48.1182,48.1671,17927.0
2019-08-26 11:20:00,59.04,59.17,59.04,59.13,53771.0,48.1671,48.2732,48.1671,48.2405,53771.0
2019-08-26 11:30:00,59.13,59.19,59.1,59.17,46692.0,48.2405,48.2895,48.2161,48.2732,46692.0
2019-08-26 11:40:00,59.16,59.18,59.11,59.16,31929.0,48.265,48.2813,48.2242,48.265,31929.0
2019-08-26 11:50:00,59.14,59.17,58.99,59.03,36444.0,48.2487,48.2732,48.1263,48.1589,36444.0
2019-08-26 12:00:00,59.04,59.07,59.02,59.07,6551.0,48.1671,48.1916,48.1508,48.1916,6551.0
2019-08-26 12:10:00,59.07,59.09,59.03,59.04,7849.0,48.1916,48.2079,48.1589,48.1671,7849.0
2019-08-26 12:20:00,59.04,59.18,59.04,59.14,10440.0,48.1671,48.2813,48.1671,48.2487,10440.0
2019-08-26 12:30:00,59.13,59.13,59.06,59.12,5853.0,48.2405,48.2405,48.1834,48.2324,5853.0
2019-08-26 12:40:00,59.12,59.15,59.05,59.09,8620.0,48.2324,48.2568,48.1753,48.2079,8620.0
2019-08-26 12:50:00,59.09,59.12,59.05,59.09,6589.0,48.2079,48.2324,48.1753,48.2079,6589.0
2019-08-26 13:00:00,59.09,59.13,59.07,59.07,6136.0,48.2079,48.2405,48.1916,48.1916,6136.0
2019-08-26 13:10:00,59.08,59.09,58.99,59.02,7738.0,48.1997,48.2079,48.1263,48.1508,7738.0
2019-08-26 13:20:00,59.02,59.03,58.97,58.99,5772.0,48.1508,48.1589,48.11,48.1263,5772.0
2019-08-26 13:30:00,58.96,58.96,58.9,58.9,8475.0,48.1018,48.1018,48.0529,48.0529,8475.0
2019-08-26 13:40:00,58.89,58.92,58.88,58.92,5065.0,48.0447,48.0692,48.0366,48.0692,5065.0
2019-08-26 13:50:00,58.92,58.93,58.84,58.92,31539.0,48.0692,48.0774,48.0039,48.0692,31539.0
2019-08-26 14:00:00,58.92,58.92,58.79,58.81,9512.0,48.0692,48.0692,47.9631,47.9795,9512.0
2019-08-26 14:10:00,58.8,58.87,58.8,58.83,10521.0,47.9713,48.0284,47.9713,47.9958,10521.0
2019-08-26 14:20:00,58.82,58.86,58.81,58.83,7149.0,47.9876,48.0203,47.9795,47.9958,7149.0
2019-08-26 14:30:00,58.83,58.92,58.83,58.92,8763.0,47.9958,48.0692,47.9958,48.0692,8763.0
2019-08-26 14:40:00,58.92,58.94,58.89,58.89,7014.0,48.0692,48.0855,48.0447,48.0447,7014.0
2019-08-26 14:50:00,58.9,58.94,58.87,58.93,7737.0,48.0529,48.0855,48.0284,48.0774,7737.0
2019-08-26 15:00:00,58.96,58.99,58.87,58.92,24152.0,48.1018,48.1263,48.0284,48.0692,24152.0
2019-08-26 15:10:00,58.92,59.07,58.92,59.03,22717.0,48.0692,48.1916,48.0692,48.1589,22717.0
2019-08-26 15:20:00,59.04,59.08,59.02,59.05,25263.0,48.1671,48.1997,48.1508,48.1753,25263.0
2019-08-26 15:30:00,59.06,59.17,59.03,59.04,35381.0,48.1834,48.2732,48.1589,48.1671,35381.0
2019-08-26 15:40:00,59.03,59.09,59.01,59.07,27005.0,48.1589,48.2079,48.1426,48.1916,27005.0
2019-08-26 15:50:00,59.07,59.33,59.07,59.33,85883.0,48.1916,48.4037,48.1916,48.4037,85883.0
2019-08-27 09:30:00,59.6,59.81,59.6,59.61,57934.0,48.624,48.7953,48.624,48.6321,57934.0
2019-08-27 09:40:00,59.63,59.99,59.6,59.97,51582.0,48.6485,48.9422,48.624,48.9258,51582.0
2019-08-27 09:50:00,59.94,60.12,59.93,60.08,74022.0,48.9014,49.0482,48.8932,49.0156,74022.0
2019-08-27 10:00:00,60.08,60.08,59.85,59.85,109212.0,49.0156,49.0156,48.8279,48.8279,109212.0
2019-08-27 10:10:00,59.84,59.89,59.69,59.75,36852.0,48.8198,48.8606,48.6974,48.7464,36852.0
2019-08-27 10:20:00,59.75,59.8,59.64,59.67,29533.0,48.7464,48.7871,48.6566,48.6811,29533.0
2019-08-27 10:30:00,59.68,59.71,59.56,59.56,30170.0,48.6892,48.7137,48.5913,48.5913,30170.0
2019-08-27 10:40:00,59.56,59.75,59.54,59.75,71935.0,48.5913,48.7464,48.575,48.7464,71935.0
2019-08-27 10:50:00,59.75,59.8,59.65,59.66,30202.0,48.7464,48.7871,48.6648,48.6729,30202.0
2019-08-27 11:00:00,59.66,59.68,59.55,59.56,39693.0,48.6729,48.6892,48.5832,48.5913,39693.0
2019-08-27 11:10:00,59.57,59.63,59.49,59.55,68178.0,48.5995,48.6485,48.5342,48.5832,68178.0
2019-08-27 11:20:00,59.55,59.61,59.51,59.53,29596.0,48.5832,48.6321,48.5505,48.5669,29596.0
2019-08-27 11:30:00,59.52,59.64,59.52,59.58,27651.0,48.5587,48.6566,48.5587,48.6077,27651.0
2019-08-27 11:40:00,59.58,59.66,59.53,59.62,33726.0,48.6077,48.6729,48.5669,48.6403,33726.0
2019-08-27 11:50:00,59.62,59.63,59.56,59.59,25207.0,48.6403,48.6485,48.5913,48.6158,25207.0
2019-08-27 12:00:00,59.58,59.67,59.56,59.6,28170.0,48.6077,48.6811,48.5913,48.624,28170.0
2019-08-27 12:10:00,59.59,59.69,59.55,59.56,33176.0,48.6158,48.6974,48.5832,48.5913,33176.0
2019-08-27 12:20:00,59.56,59.62,59.51,59.58,19838.0,48.5913,48.6403,48.5505,48.6077,19838.0
2019-08-27 12:30:00,59.57,59.62,59.51,59.62,21792.0,48.5995,48.6403,48.5505,48.6403,21792.0
2019-08-27 12:40:00,59.62,59.67,59.54,59.61,25016.0,48.6403,48.6811,48.575,48.6321,25016.0
2019-08-27 12:50:00,59.62,59.65,59.52,59.54,17133.0,48.6403,48.6648,48.5587,48.575,17133.0
2019-08-27 13:00:00,59.53,59.61,59.52,59.57,17591.0,48.5669,48.6321,48.5587,48.5995,17591.0
2019-08-27 13:10:00,59.57,59.62,59.53,59.6,20585.0,48.5995,48.6403,48.5669,48.624,20585.0
2019-08-27 13:20:00,59.61,59.64,59.58,59.6,15264.0,48.6321,48.6566,48.6077,48.624,15264.0
2019-08-27 13:30:00,59.61,59.81,59.58,59.72,26209.0,48.6321,48.7953,48.6077,48.7219,26209.0
2019-08-27 13:40:00,59.72,59.84,59.72,59.77,14601.0,48.7219,48.8198,48.7219,48.7627,14601.0
2019-08-27 13:50:00,59.77,59.79,59.69,59.76,19025.0,48.7627,48.779,48.6974,48.7545,19025.0
2019-08-27 14:00:00,59.76,59.81,59.72,59.8,20009.0,48.7545,48.7953,48.7219,48.7871,20009.0
2019-08-27 14:10:00,59.8,59.8,59.7,59.76,21434.0,48.7871,48.7871,48.7056,48.7545,21434.0
2019-08-27 14:20:00,59.76,59.77,59.71,59.74,20476.0,48.7545,48.7627,48.7137,48.7382,20476.0
2019-08-27 14:30:00,59.73,59.77,59.7,59.73,15342.0,48.73,48.7627,48.7056,48.73,15342.0
2019-08-27 14:40:00,59.74,59.74,59.67,59.72,14984.0,48.7382,48.7382,48.6811,48.7219,14984.0
2019-08-27 14:50:00,59.72,59.8,59.7,59.75,17144.0,48.7219,48.7871,48.7056,48.7464,17144.0
2019-08-27 15:00:00,59.76,59.84,59.76,59.78,23573.0,48.7545,48.8198,48.7545,48.7708,23573.0
2019-08-27 15:10:00,59.77,59.77,59.64,59.65,26925.0,48.7627,48.7627,48.6566,48.6648,26925.0
2019-08-27 15:20:00,59.64,59.64,59.51,59.52,28131.0,48.6566,48.6566,48.5505,48.5587,28131.0
2019-08-27 15:30:00,59.53,59.55,59.43,59.54,42916.0,48.5669,48.5832,48.4853,48.575,42916.0
2019-08-27 15:40:00,59.55,59.68,59.51,59.63,57410.0,48.5832,48.6892,48.5505,48.6485,57410.0
2019-08-27 15:50:00,59.62,59.62,59.37,59.45,227370.0,48.6403,48.6403,48.4363,48.5016,227370.0
2019-08-28 09:30:00,59.48,59.5,59.28,59.45,29861.0,48.5261,48.5424,48.3629,48.5016,29861.0
2019-08-28 09:40:00,59.42,59.61,59.42,59.54,17924.0,48.4771,48.6321,48.4771,48.575,17924.0
2019-08-28 09:50:00,59.57,59.6,59.4,59.59,17036.0,48.5995,48.624,48.4608,48.6158,17036.0
2019-08-28 10:00:00,59.62,59.72,59.57,59.72,18468.0,48.6403,48.7219,48.5995,48.7219,18468.0
2019-08-28 10:10:00,59.7,59.88,59.66,59.78,63515.0,48.7056,48.8524,48.6729,48.7708,63515.0
2019-08-28 10:20:00,59.78,59.84,59.74,59.76,9565.0,48.7708,48.8198,48.7382,48.7545,9565.0
2019-08-28 10:30:00,59.76,59.81,59.72,59.8,16299.0,48.7545,48.7953,48.7219,48.7871,16299.0
2019-08-28 10:40:00,59.81,59.83,59.7,59.71,13393.0,48.7953,48.8116,48.7056,48.7137,13393.0
2019-08-28 10:50:00,59.68,59.77,59.68,59.77,10919.0,48.6892,48.7627,48.6892,48.7627,10919.0
2019-08-28 11:00:00,59.77,59.77,59.7,59.75,9400.0,48.7627,48.7627,48.7056,48.7464,9400.0
2019-08-28 11:10:00,59.75,59.75,59.62,59.69,6999.0,48.7464,48.7464,48.6403,48.6974,6999.0
2019-08-28 11:20:00,59.69,59.78,59.65,59.74,15615.0,48.6974,48.7708,48.6648,48.7382,15615.0
2019-08-28 11:30:00,59.74,59.76,59.52,59.55,22762.0,48.7382,48.7545,48.5587,48.5832,22762.0
2019-08-28 11:40:00,59.53,59.56,59.44,59.44,10400.0,48.5669,48.5913,48.4934,48.4934,10400.0
2019-08-28 11:50:00,59.46,59.47,59.41,59.42,34659.0,48.5098,48.5179,48.469,48.4771,34659.0
2019-08-28 12:00:00,59.43,59.52,59.42,59.51,37450.0,48.4853,48.5587,48.4771,48.5505,37450.0
2019-08-28 12:10:00,59.5,59.5,59.41,59.42,11792.0,48.5424,48.5424,48.469,48.4771,11792.0
2019-08-28 12:20:00,59.41,59.44,59.31,59.32,18427.0,48.469,48.4934,48.3874,48.3955,18427.0
2019-08-28 12:30:00,59.33,59.35,59.28,59.3,15937.0,48.4037,48.42,48.3629,48.3792,15937.0
2019-08-28 12:40:00,59.3,59.37,59.26,59.33,25503.0,48.3792,48.4363,48.3466,48.4037,25503.0
2019-08-28 12:50:00,59.31,59.4,59.3,59.37,11792.0,48.3874,48.4608,48.3792,48.4363,11792.0
2019-08-28 13:00:00,59.39,59.42,59.35,59.4,11429.0,48.4526,48.4771,48.42,48.4608,11429.0
2019-08-28 13:10:00,59.39,59.43,59.32,59.4,22494.0,48.4526,48.4853,48.3955,48.4608,22494.0
2019-08-28 13:20:00,59.39,59.4,59.35,59.35,8602.0,48.4526,48.4608,48.42,48.42,8602.0
2019-08-28 13:30:00,59.37,59.4,59.32,59.32,17047.0,48.4363,48.4608,48.3955,48.3955,17047.0
2019-08-28 13:40:00,59.33,59.38,59.3,59.31,17103.0,48.4037,48.4445,48.3792,48.3874,17103.0
2019-08-28 13:50:00,59.3,59.3,59.21,59.22,28715.0,48.3792,48.3792,48.3058,48.314,28715.0
2019-08-28 14:00:00,59.22,59.23,59.16,59.19,24153.0,48.314,48.3221,48.265,48.2895,24153.0
2019-08-28 14:10:00,59.18,59.3,59.18,59.27,398993.0,48.2813,48.3792,48.2813,48.3547,398993.0
2019-08-28 14:20:00,59.28,59.29,59.18,59.21,23426.0,48.3629,48.3711,48.2813,48.3058,23426.0
2019-08-28 14:30:00,59.22,59.28,59.22,59.28,10035.0,48.314,48.3629,48.314,48.3629,10035.0
2019-08-28 14:40:00,59.27,59.33,59.19,59.28,19639.0,48.3547,48.4037,48.2895,48.3629,19639.0
2019-08-28 14:50:00,59.3,59.33,59.26,59.31,23974.0,48.3792,48.4037,48.3466,48.3874,23974.0
2019-08-28 15:00:00,59.32,59.39,59.29,59.38,24067.0,48.3955,48.4526,48.3711,48.4445,24067.0
2019-08-28 15:10:00,59.37,59.41,59.34,59.41,18616.0,48.4363,48.469,48.4119,48.469,18616.0
2019-08-28 15:20:00,59.4,59.4,59.34,59.38,19091.0,48.4608,48.4608,48.4119,48.4445,19091.0
2019-08-28 15:30:00,59.38,59.46,59.36,59.43,38422.0,48.4445,48.5098,48.4282,48.4853,38422.0
2019-08-28 15:40:00,59.44,59.48,59.42,59.46,32576.0,48.4934,48.5261,48.4771,48.5098,32576.0
2019-08-28 15:50:00,59.47,59.59,59.47,59.51,142941.0,48.5179,48.6158,48.5179,48.5505,142941.0
2019-08-29 09:30:00,59.87,59.88,59.63,59.69,28936.0,48.8443,48.8524,48.6485,48.6974,28936.0
2019-08-29 09:40:00,59.67,59.81,59.66,59.78,29071.0,48.6811,48.7953,48.6729,48.7708,29071.0
2019-08-29 09:50:00,59.78,59.82,59.63,59.73,37804.0,48.7708,48.8035,48.6485,48.73,37804.0
2019-08-29 10:00:00,59.73,59.85,59.65,59.65,32943.0,48.73,48.8279,48.6648,48.6648,32943.0
2019-08-29 10:10:00,59.66,59.77,59.63,59.76,22177.0,48.6729,48.7627,48.6485,48.7545,22177.0
2019-08-29 10:20:00,59.75,59.81,59.7,59.8,27366.0,48.7464,48.7953,48.7056,48.7871,27366.0
2019-08-29 10:30:00,59.78,59.81,59.61,59.66,27784.0,48.7708,48.7953,48.6321,48.6729,27784.0
2019-08-29 10:40:00,59.66,59.68,59.47,59.56,23242.0,48.6729,48.6892,48.5179,48.5913,23242.0
2019-08-29 10:50:00,59.58,59.66,59.57,59.65,67773.0,48.6077,48.6729,48.5995,48.6648,67773.0
2019-08-29 11:00:00,59.66,59.73,59.65,59.65,9652.0,48.6729,48.73,48.6648,48.6648,9652.0
2019-08-29 11:10:00,59.64,59.71,59.64,59.69,7800.0,48.6566,48.7137,48.6566,48.6974,7800.0
2019-08-29 11:20:00,59.68,59.71,59.61,59.68,26756.0,48.6892,48.7137,48.6321,48.6892,26756.0
2019-08-29 11:30:00,59.68,59.77,59.68,59.71,48657.0,48.6892,48.7627,48.6892,48.7137,48657.0
2019-08-29 11:40:00,59.71,59.75,59.67,59.74,29556.0,48.7137,48.7464,48.6811,48.7382,29556.0
2019-08-29 11:50:00,59.73,59.75,59.7,59.72,15367.0,48.73,48.7464,48.7056,48.7219,15367.0
2019-08-29 12:00:00,59.73,59.74,59.67,59.71,24575.0,48.73,48.7382,48.6811,48.7137,24575.0
2019-08-29 12:10:00,59.72,59.82,59.68,59.82,15590.0,48.7219,48.8035,48.6892,48.8035,15590.0
2019-08-29 12:20:00,59.81,59.86,59.73,59.84,29311.0,48.7953,48.8361,48.73,48.8198,29311.0
2019-08-29 12:30:00,59.84,60.01,59.84,59.97,12257.0,48.8198,48.9585,48.8198,48.9258,12257.0
2019-08-29 12:40:00,59.96,59.98,59.81,59.84,22286.0,48.9177,48.934,48.7953,48.8198,22286.0
2019-08-29 12:50:00,59.84,59.88,59.81,59.84,26352.0,48.8198,48.8524,48.7953,48.8198,26352.0
2019-08-29 13:00:00,59.84,59.85,59.74,59.85,12221.0,48.8198,48.8279,48.7382,48.8279,12221.0
2019-08-29 13:10:00,59.85,59.94,59.85,59.91,15348.0,48.8279,48.9014,48.8279,48.8769,15348.0
2019-08-29 13:20:00,59.91,59.92,59.84,59.87,10231.0,48.8769,48.885,48.8198,48.8443,10231.0
2019-08-29 13:30:00,59.87,59.92,59.86,59.92,31973.0,48.8443,48.885,48.8361,48.885,31973.0
2019-08-29 13:40:00,59.94,60.01,59.94,60.01,6362.0,48.9014,48.9585,48.9014,48.9585,6362.0
2019-08-29 13:50:00,60.0,60.01,59.93,59.97,13153.0,48.9503,48.9585,48.8932,48.9258,13153.0
2019-08-29 14:00:00,59.97,60.0,59.94,59.99,11403.0,48.9258,48.9503,48.9014,48.9422,11403.0
2019-08-29 14:10:00,59.98,59.99,59.9,59.94,43485.0,48.934,48.9422,48.8687,48.9014,43485.0
2019-08-29 14:20:00,59.95,60.01,59.91,59.99,19021.0,48.9095,48.9585,48.8769,48.9422,19021.0
2019-08-29 14:30:00,59.98,59.99,59.93,59.93,16261.0,48.934,48.9422,48.8932,48.8932,16261.0
2019-08-29 14:40:00,59.94,59.96,59.91,59.96,18067.0,48.9014,48.9177,48.8769,48.9177,18067.0
2019-08-29 14:50:00,59.96,59.99,59.91,59.98,24308.0,48.9177,48.9422,48.8769,48.934,24308.0
2019-08-29 15:00:00,59.98,59.98,59.91,59.96,19098.0,48.934,48.934,48.8769,48.9177,19098.0
2019-08-29 15:10:00,59.96,59.97,59.91,59.94,30683.0,48.9177,48.9258,48.8769,48.9014,30683.0
2019-08-29 15:20:00,59.95,59.97,59.92,59.95,83832.0,48.9095,48.9258,48.885,48.9095,83832.0
2019-08-29 15:30:00,59.94,59.97,59.83,59.85,86256.0,48.9014,48.9258,48.8116,48.8279,86256.0
2019-08-29 15:40:00,59.86,60.03,59.8,60.03,93321.0,48.8361,48.9748,48.7871,48.9748,93321.0
2019-08-29 15:50:00,60.03,60.07,59.97,60.07,249155.0,48.9748,49.0074,48.9258,49.0074,249155.0
2019-08-30 09:30:00,60.37,60.4,60.11,60.12,36438.0,49.2522,49.2766,49.0401,49.0482,36438.0
2019-08-30 09:40:00,60.12,60.18,60.04,60.18,26477.0,49.0482,49.0972,48.9829,49.0972,26477.0
2019-08-30 09:50:00,60.17,60.42,60.16,60.42,33865.0,49.089,49.293,49.0808,49.293,33865.0
2019-08-30 10:00:00,60.42,60.62,60.39,60.56,39632.0,49.293,49.4561,49.2685,49.4072,39632.0
2019-08-30 10:10:00,60.55,60.55,60.37,60.5,12756.0,49.399,49.399,49.2522,49.3582,12756.0
2019-08-30 10:20:00,60.47,60.51,60.41,60.51,12284.0,49.3338,49.3664,49.2848,49.3664,12284.0
2019-08-30 10:30:00,60.51,60.56,60.49,60.51,13917.0,49.3664,49.4072,49.3501,49.3664,13917.0
2019-08-30 10:40:00,60.5,60.63,60.48,60.57,12119.0,49.3582,49.4643,49.3419,49.4153,12119.0
2019-08-30 10:50:00,60.59,60.62,60.53,60.58,12668.0,49.4317,49.4561,49.3827,49.4235,12668.0
2019-08-30 11:00:00,60.57,60.61,60.49,60.57,20733.0,49.4153,49.448,49.3501,49.4153,20733.0
2019-08-30 11:10:00,60.59,60.66,60.55,60.6,11743.0,49.4317,49.4888,49.399,49.4398,11743.0
2019-08-30 11:20:00,60.59,60.62,60.38,60.39,40916.0,49.4317,49.4561,49.2603,49.2685,40916.0
2019-08-30 11:30:00,60.39,60.58,60.39,60.56,19133.0,49.2685,49.4235,49.2685,49.4072,19133.0
2019-08-30 11:40:00,60.56,60.66,60.52,60.58,20178.0,49.4072,49.4888,49.3745,49.4235,20178.0
2019-08-30 11:50:00,60.6,60.61,60.5,60.53,11713.0,49.4398,49.448,49.3582,49.3827,11713.0
2019-08-30 12:00:00,60.53,60.73,60.53,60.59,77347.0,49.3827,49.5459,49.3827,49.4317,77347.0
2019-08-30 12:10:00,60.6,60.71,60.57,60.71,13967.0,49.4398,49.5296,49.4153,49.5296,13967.0
2019-08-30 12:20:00,60.72,60.79,60.7,60.78,11227.0,49.5377,49.5948,49.5214,49.5867,11227.0
2019-08-30 12:30:00,60.79,60.81,60.76,60.8,18563.0,49.5948,49.6111,49.5703,49.603,18563.0
2019-08-30 12:40:00,60.8,60.86,60.8,60.82,11249.0,49.603,49.6519,49.603,49.6193,11249.0
2019-08-30 12:50:00,60.83,60.87,60.79,60.82,20002.0,49.6275,49.6601,49.5948,49.6193,20002.0
2019-08-30 13:00:00,60.82,60.84,60.76,60.78,11427.0,49.6193,49.6356,49.5703,49.5867,11427.0
2019-08-30 13:10:00,60.78,60.8,60.74,60.78,8422.0,49.5867,49.603,49.554,49.5867,8422.0
2019-08-30 13:20:00,60.79,60.82,60.74,60.77,15038.0,49.5948,49.6193,49.554,49.5785,15038.0
2019-08-30 13:30:00,60.76,60.81,60.69,60.69,14028.0,49.5703,49.6111,49.5132,49.5132,14028.0
2019-08-30 13:40:00,60.68,60.7,60.63,60.68,15562.0,49.5051,49.5214,49.4643,49.5051,15562.0
2019-08-30 13:50:00,60.69,60.72,60.61,60.66,25420.0,49.5132,49.5377,49.448,49.4888,25420.0
2019-08-30 14:00:00,60.69,60.71,60.64,60.66,9793.0,49.5132,49.5296,49.4724,49.4888,9793.0
2019-08-30 14:10:00,60.66,60.66,60.55,60.61,14441.0,49.4888,49.4888,49.399,49.448,14441.0
2019-08-30 14:20:00,60.61,60.61,60.54,60.55,12202.0,49.448,49.448,49.3909,49.399,12202.0
2019-08-30 14:30:00,60.54,60.57,60.53,60.55,15566.0,49.3909,49.4153,49.3827,49.399,15566.0
2019-08-30 14:40:00,60.55,60.57,60.49,60.52,18734.0,49.399,49.4153,49.3501,49.3745,18734.0
2019-08-30 14:50:00,60.52,60.55,60.47,60.52,18220.0,49.3745,49.399,49.3338,49.3745,18220.0
2019-08-30 15:00:00,60.52,60.53,60.42,60.48,20059.0,49.3745,49.3827,49.293,49.3419,20059.0
2019-08-30 15:10:00,60.48,60.49,60.4,60.41,18795.0,49.3419,49.3501,49.2766,49.2848,18795.0
2019-08-30 15:20:00,60.41,60.51,60.38,60.47,27017.0,49.2848,49.3664,49.2603,49.3338,27017.0
2019-08-30 15:30:00,60.47,60.52,60.44,60.46,34320.0,49.3338,49.3745,49.3093,49.3256,34320.0
2019-08-30 15:40:00,60.46,60.5,60.4,60.48,55724.0,49.3256,49.3582,49.2766,49.3419,55724.0
2019-08-30 15:50:00,60.48,60.62,60.44,60.45,200630.0,49.3419,49.4561,49.3093,49.3174,200630.0
2019-09-03 09:30:00,60.63,60.77,60.5,60.52,34530.0,49.4643,49.5785,49.3582,49.3745,34530.0
2019-09-03 09:40:00,60.55,60.59,60.47,60.5,8507.0,49.399,49.4317,49.3338,49.3582,8507.0
2019-09-03 09:50:00,60.51,60.56,60.39,60.53,12781.0,49.3664,49.4072,49.2685,49.3827,12781.0
2019-09-03 10:00:00,60.52,60.65,60.45,60.51,27659.0,49.3745,49.4806,49.3174,49.3664,27659.0
2019-09-03 10:10:00,60.52,60.63,60.51,60.6,29115.0,49.3745,49.4643,49.3664,49.4398,29115.0
2019-09-03 10:20:00,60.58,60.58,60.44,60.51,14640.0,49.4235,49.4235,49.3093,49.3664,14640.0
2019-09-03 10:30:00,60.5,60.62,60.49,60.58,12468.0,49.3582,49.4561,49.3501,49.4235,12468.0
2019-09-03 10:40:00,60.59,60.67,60.58,60.66,24588.0,49.4317,49.4969,49.4235,49.4888,24588.0
2019-09-03 10:50:00,60.67,60.75,60.63,60.67,111435.0,49.4969,49.5622,49.4643,49.4969,111435.0
2019-09-03 11:00:00,60.66,60.66,60.55,60.6,47370.0,49.4888,49.4888,49.399,49.4398,47370.0
2019-09-03 11:10:00,60.6,60.6,60.46,60.48,52000.0,49.4398,49.4398,49.3256,49.3419,52000.0
2019-09-03 11:20:00,60.49,60.62,60.48,60.59,47591.0,49.3501,49.4561,49.3419,49.4317,47591.0
2019-09-03 11:30:00,60.6,60.78,60.55,60.76,23786.0,49.4398,49.5867,49.399,49.5703,23786.0
2019-09-03 11:40:00,60.74,60.81,60.74,60.78,15904.0,49.554,49.6111,49.554,49.5867,15904.0
2019-09-03 11:50:00,60.77,60.86,60.76,60.86,15103.0,49.5785,49.6519,49.5703,49.6519,15103.0
2019-09-03 12:00:00,60.86,60.87,60.79,60.8,15389.0,49.6519,49.6601,49.5948,49.603,15389.0
2019-09-03 12:10:00,60.81,60.9,60.81,60.88,15931.0,49.6111,49.6846,49.6111,49.6682,15931.0
2019-09-03 12:20:00,60.88,60.91,60.87,60.89,14005.0,49.6682,49.6927,49.6601,49.6764,14005.0
2019-09-03 12:30:00,60.89,60.92,60.83,60.92,18214.0,49.6764,49.7009,49.6275,49.7009,18214.0
2019-09-03 12:40:00,60.93,60.97,60.89,60.95,16173.0,49.709,49.7417,49.6764,49.7254,16173.0
2019-09-03 12:50:00,60.94,60.95,60.86,60.9,13434.0,49.7172,49.7254,49.6519,49.6846,13434.0
2019-09-03 13:00:00,60.9,60.91,60.85,60.91,10917.0,49.6846,49.6927,49.6438,49.6927,10917.0
2019-09-03 13:10:00,60.9,60.97,60.88,60.96,11747.0,49.6846,49.7417,49.6682,49.7335,11747.0
2019-09-03 13:20:00,60.95,60.99,60.9,60.96,14180.0,49.7254,49.758,49.6846,49.7335,14180.0
2019-09-03 13:30:00,60.97,60.98,60.87,60.91,24361.0,49.7417,49.7498,49.6601,49.6927,24361.0
2019-09-03 13:40:00,60.9,60.93,60.87,60.88,16831.0,49.6846,49.709,49.6601,49.6682,16831.0
2019-09-03 13:50:00,60.89,60.91,60.85,60.87,9695.0,49.6764,49.6927,49.6438,49.6601,9695.0
2019-09-03 14:00:00,60.87,60.89,60.85,60.89,10146.0,49.6601,49.6764,49.6438,49.6764,10146.0
2019-09-03 14:10:00,60.89,60.93,60.86,60.88,18615.0,49.6764,49.709,49.6519,49.6682,18615.0
2019-09-03 14:20:00,60.88,60.9,60.82,60.86,15684.0,49.6682,49.6846,49.6193,49.6519,15684.0
2019-09-03 14:30:00,60.85,60.88,60.82,60.88,13037.0,49.6438,49.6682,49.6193,49.6682,13037.0
2019-09-03 14:40:00,60.89,60.95,60.8,60.88,191081.0,49.6764,49.7254,49.603,49.6682,191081.0
2019-09-03 14:50:00,60.88,61.01,60.88,60.95,48009.0,49.6682,49.7743,49.6682,49.7254,48009.0
2019-09-03 15:00:00,60.95,60.95,60.85,60.91,45961.0,49.7254,49.7254,49.6438,49.6927,45961.0
2019-09-03 15:10:00,60.92,60.97,60.9,60.96,70356.0,49.7009,49.7417,49.6846,49.7335,70356.0
2019-09-03 15:20:00,60.96,61.02,60.91,60.94,76987.0,49.7335,49.7825,49.6927,49.7172,76987.0
2019-09-03 15:30:00,60.94,61.07,60.9,61.03,124219.0,49.7172,49.8233,49.6846,49.7906,124219.0
2019-09-03 15:40:00,61.03,61.11,60.97,61.05,122007.0,49.7906,49.8559,49.7417,49.8069,122007.0
2019-09-03 15:50:00,61.06,61.2,61.05,61.19,190937.0,49.8151,49.9293,49.8069,49.9212,190937.0
2019-09-04 09:30:00,61.55,61.55,61.3,61.41,54274.0,50.2149,50.2149,50.0109,50.1006,54274.0
2019-09-04 09:40:00,61.44,61.59,61.43,61.51,20192.0,50.1251,50.2475,50.117,50.1822,20192.0
2019-09-04 09:50:00,61.5,61.57,61.43,61.44,17132.0,50.1741,50.2312,50.117,50.1251,17132.0
2019-09-04 10:00:00,61.42,61.42,61.23,61.23,14811.0,50.1088,50.1088,49.9538,49.9538,14811.0
2019-09-04 10:10:00,61.22,61.32,61.2,61.28,18716.0,49.9456,50.0272,49.9293,49.9946,18716.0
2019-09-04 10:20:00,61.3,61.31,61.12,61.18,26630.0,50.0109,50.0191,49.864,49.913,26630.0
2019-09-04 10:30:00,61.18,61.24,61.09,61.18,22815.0,49.913,49.962,49.8396,49.913,22815.0
2019-09-04 10:40:00,61.18,61.18,61.07,61.13,15156.0,49.913,49.913,49.8233,49.8722,15156.0
2019-09-04 10:50:00,61.13,61.21,61.12,61.21,14082.0,49.8722,49.9375,49.864,49.9375,14082.0
2019-09-04 11:00:00,61.23,61.3,61.19,61.26,10132.0,49.9538,50.0109,49.9212,49.9783,10132.0
2019-09-04 11:10:00,61.26,61.27,61.17,61.26,11112.0,49.9783,49.9864,49.9048,49.9783,11112.0
2019-09-04 11:20:00,61.25,61.37,61.25,61.37,13807.0,49.9701,50.068,49.9701,50.068,13807.0
2019-09-04 11:30:00,61.36,61.37,61.27,61.3,25244.0,50.0599,50.068,49.9864,50.0109,25244.0
2019-09-04 11:40:00,61.31,61.4,61.3,61.4,16087.0,50.0191,50.0925,50.0109,50.0925,16087.0
2019-09-04 11:50:00,61.4,61.43,61.37,61.41,13479.0,50.0925,50.117,50.068,50.1006,13479.0
2019-09-04 12:00:00,61.39,61.42,61.31,61.33,9551.0,50.0843,50.1088,50.0191,50.0354,9551.0
2019-09-04 12:10:00,61.33,61.36,61.29,61.3,15715.0,50.0354,50.0599,50.0027,50.0109,15715.0
2019-09-04 12:20:00,61.29,61.33,61.26,61.28,6463.0,50.0027,50.0354,49.9783,49.9946,6463.0
2019-09-04 12:30:00,61.28,61.3,61.24,61.26,39765.0,49.9946,50.0109,49.962,49.9783,39765.0
2019-09-04 12:40:00,61.24,61.25,61.16,61.23,13771.0,49.962,49.9701,49.8967,49.9538,13771.0
2019-09-04 12:50:00,61.23,61.29,61.21,61.29,36914.0,49.9538,50.0027,49.9375,50.0027,36914.0
2019-09-04 13:00:00,61.27,61.28,61.23,61.27,35322.0,49.9864,49.9946,49.9538,49.9864,35322.0
2019-09-04 13:10:00,61.27,61.29,61.22,61.28,12969.0,49.9864,50.0027,49.9456,49.9946,12969.0
2019-09-04 13:20:00,61.28,61.28,61.24,61.27,12890.0,49.9946,49.9946,49.962,49.9864,12890.0
2019-09-04 13:30:00,61.26,61.27,61.18,61.18,26233.0,49.9783,49.9864,49.913,49.913,26233.0
2019-09-04 13:40:00,61.18,61.19,61.12,61.17,69307.0,49.913,49.9212,49.864,49.9048,69307.0
2019-09-04 13:50:00,61.16,61.19,61.13,61.16,7695.0,49.8967,49.9212,49.8722,49.8967,7695.0
2019-09-04 14:00:00,61.16,61.17,61.02,61.02,12885.0,49.8967,49.9048,49.7825,49.7825,12885.0
2019-09-04 14:10:00,61.04,61.15,61.04,61.15,8919.0,49.7988,49.8885,49.7988,49.8885,8919.0
2019-09-04 14:20:00,61.13,61.31,61.11,61.3,16778.0,49.8722,50.0191,49.8559,50.0109,16778.0
2019-09-04 14:30:00,61.29,61.34,61.27,61.32,12034.0,50.0027,50.0435,49.9864,50.0272,12034.0
2019-09-04 14:40:00,61.31,61.46,61.3,61.46,31001.0,50.0191,50.1414,50.0109,50.1414,31001.0
2019-09-04 14:50:00,61.45,61.45,61.35,61.4,27406.0,50.1333,50.1333,50.0517,50.0925,27406.0
2019-09-04 15:00:00,61.41,61.46,61.38,61.38,26953.0,50.1006,50.1414,50.0762,50.0762,26953.0
2019-09-04 15:10:00,61.37,61.4,61.32,61.32,27060.0,50.068,50.0925,50.0272,50.0272,27060.0
2019-09-04 15:20:00,61.33,61.39,61.04,61.05,85763.0,50.0354,50.0843,49.7988,49.8069,85763.0
2019-09-04 15:30:00,61.06,61.26,61.06,61.26,52233.0,49.8151,49.9783,49.8151,49.9783,52233.0
2019-09-04 15:40:00,61.26,61.29,61.22,61.28,83139.0,49.9783,50.0027,49.9456,49.9946,83139.0
2019-09-04 15:50:00,61.29,61.42,61.27,61.37,277551.0,50.0027,50.1088,49.9864,50.068,277551.0
2019-09-05 09:30:00,61.05,61.24,60.92,60.94,39721.0,49.8069,49.962,49.7009,49.7172,39721.0
2019-09-05 09:40:00,60.96,61.15,60.86,61.12,21955.0,49.7335,49.8885,49.6519,49.864,21955.0
2019-09-05 09:50:00,61.15,61.32,61.13,61.31,26383.0,49.8885,50.0272,49.8722,50.0191,26383.0
2019-09-05 10:00:00,61.31,61.35,61.14,61.2,35669.0,50.0191,50.0517,49.8804,49.9293,35669.0
2019-09-05 10:10:00,61.19,61.25,61.04,61.1,41774.0,49.9212,49.9701,49.7988,49.8477,41774.0
2019-09-05 10:20:00,61.14,61.19,60.87,60.88,32786.0,49.8804,49.9212,49.6601,49.6682,32786.0
2019-09-05 10:30:00,60.87,61.02,60.76,60.97,35873.0,49.6601,49.7825,49.5703,49.7417,35873.0
2019-09-05 10:40:00,60.98,61.08,60.83,60.83,27389.0,49.7498,49.8314,49.6275,49.6275,27389.0
2019-09-05 10:50:00,60.82,60.88,60.78,60.82,33347.0,49.6193,49.6682,49.5867,49.6193,33347.0
2019-09-05 11:00:00,60.81,60.86,60.73,60.76,43390.0,49.6111,49.6519,49.5459,49.5703,43390.0
2019-09-05 11:10:00,60.76,60.88,60.72,60.75,23862.0,49.5703,49.6682,49.5377,49.5622,23862.0
2019-09-05 11:20:00,60.75,60.85,60.74,60.79,20879.0,49.5622,49.6438,49.554,49.5948,20879.0
2019-09-05 11:30:00,60.79,60.93,60.78,60.92,29791.0,49.5948,49.709,49.5867,49.7009,29791.0
2019-09-05 11:40:00,60.91,60.92,60.84,60.89,37346.0,49.6927,49.7009,49.6356,49.6764,37346.0
2019-09-05 11:50:00,60.89,60.9,60.79,60.86,19298.0,49.6764,49.6846,49.5948,49.6519,19298.0
2019-09-05 12:00:00,60.86,60.89,60.85,60.88,18005.0,49.6519,49.6764,49.6438,49.6682,18005.0
2019-09-05 12:10:00,60.88,60.96,60.87,60.96,41489.0,49.6682,49.7335,49.6601,49.7335,41489.0
2019-09-05 12:20:00,60.96,60.99,60.93,60.99,18062.0,49.7335,49.758,49.709,49.758,18062.0
2019-09-05 12:30:00,60.98,61.05,60.96,61.04,16449.0,49.7498,49.8069,49.7335,49.7988,16449.0
2019-09-05 12:40:00,61.03,61.11,61.01,61.1,15825.0,49.7906,49.8559,49.7743,49.8477,15825.0
2019-09-05 12:50:00,61.11,61.16,61.08,61.16,11881.0,49.8559,49.8967,49.8314,49.8967,11881.0
2019-09-05 13:00:00,61.16,61.18,61.14,61.17,18330.0,49.8967,49.913,49.8804,49.9048,18330.0
2019-09-05 13:10:00,61.17,61.18,61.04,61.06,47148.0,49.9048,49.913,49.7988,49.8151,47148.0
2019-09-05 13:20:00,61.06,61.07,61.0,61.03,22413.0,49.8151,49.8233,49.7661,49.7906,22413.0
2019-09-05 13:30:00,61.03,61.03,60.99,61.01,18890.0,49.7906,49.7906,49.758,49.7743,18890.0
2019-09-05 13:40:00,61.01,61.01,60.95,60.97,17785.0,49.7743,49.7743,49.7254,49.7417,17785.0
2019-09-05 13:50:00,60.98,61.03,60.96,61.03,15111.0,49.7498,49.7906,49.7335,49.7906,15111.0
2019-09-05 14:00:00,61.02,61.03,60.93,60.94,30166.0,49.7825,49.7906,49.709,49.7172,30166.0
2019-09-05 14:10:00,60.94,60.94,60.89,60.91,19885.0,49.7172,49.7172,49.6764,49.6927,19885.0
2019-09-05 14:20:00,60.9,60.9,60.79,60.85,43786.0,49.6846,49.6846,49.5948,49.6438,43786.0
2019-09-05 14:30:00,60.84,60.88,60.83,60.85,49132.0,49.6356,49.6682,49.6275,49.6438,49132.0
2019-09-05 14:40:00,60.85,60.86,60.75,60.77,47389.0,49.6438,49.6519,49.5622,49.5785,47389.0
2019-09-05 14:50:00,60.77,60.89,60.74,60.86,57940.0,49.5785,49.6764,49.554,49.6519,57940.0
2019-09-05 15:00:00,60.85,60.89,60.83,60.85,42952.0,49.6438,49.6764,49.6275,49.6438,42952.0
2019-09-05 15:10:00,60.86,60.88,60.76,60.78,40591.0,49.6519,49.6682,49.5703,49.5867,40591.0
2019-09-05 15:20:00,60.77,60.81,60.75,60.8,25722.0,49.5785,49.6111,49.5622,49.603,25722.0
2019-09-05 15:30:00,60.8,60.81,60.72,60.78,54730.0,49.603,49.6111,49.5377,49.5867,54730.0
2019-09-05 15:40:00,60.78,60.85,60.77,60.8,62766.0,49.5867,49.6438,49.5785,49.603,62766.0
2019-09-05 15:50:00,60.81,60.9,60.76,60.87,202431.0,49.6111,49.6846,49.5703,49.6601,202431.0
2019-09-06 09:30:00,60.61,60.81,60.61,60.73,41893.0,49.8326,49.9971,49.8326,49.9313,41893.0
2019-09-06 09:40:00,60.77,60.78,60.45,60.57,65487.0,49.9642,49.9724,49.7011,49.7997,65487.0
2019-09-06 09:50:00,60.55,60.75,60.53,60.7,15663.0,49.7833,49.9477,49.7668,49.9066,15663.0
2019-09-06 10:00:00,60.69,60.78,60.64,60.72,14502.0,49.8984,49.9724,49.8573,49.9231,14502.0
2019-09-06 10:10:00,60.7,60.8,60.68,60.71,15724.0,49.9066,49.9888,49.8902,49.9148,15724.0
2019-09-06 10:20:00,60.72,60.76,60.69,60.75,24748.0,49.9231,49.9559,49.8984,49.9477,24748.0
2019-09-06 10:30:00,60.73,60.75,60.66,60.74,14400.0,49.9313,49.9477,49.8737,49.9395,14400.0
2019-09-06 10:40:00,60.74,60.75,60.6,60.6,17019.0,49.9395,49.9477,49.8244,49.8244,17019.0
2019-09-06 10:50:00,60.58,60.63,60.55,60.63,15659.0,49.808,49.8491,49.7833,49.8491,15659.0
2019-09-06 11:00:00,60.63,60.67,60.55,60.58,18077.0,49.8491,49.882,49.7833,49.808,18077.0
2019-09-06 11:10:00,60.59,60.59,60.52,60.57,32935.0,49.8162,49.8162,49.7586,49.7997,32935.0
2019-09-06 11:20:00,60.56,60.7,60.56,60.63,10820.0,49.7915,49.9066,49.7915,49.8491,10820.0
2019-09-06 11:30:00,60.64,60.68,60.61,60.68,14794.0,49.8573,49.8902,49.8326,49.8902,14794.0
2019-09-06 11:40:00,60.69,60.69,60.63,60.67,9949.0,49.8984,49.8984,49.8491,49.882,9949.0
2019-09-06 11:50:00,60.64,60.75,60.64,60.73,22154.0,49.8573,49.9477,49.8573,49.9313,22154.0
2019-09-06 12:00:00,60.74,60.79,60.69,60.72,21777.0,49.9395,49.9806,49.8984,49.9231,21777.0
2019-09-06 12:10:00,60.71,60.76,60.69,60.73,7457.0,49.9148,49.9559,49.8984,49.9313,7457.0
2019-09-06 12:20:00,60.73,60.79,60.71,60.74,11589.0,49.9313,49.9806,49.9148,49.9395,11589.0
2019-09-06 12:30:00,60.74,60.76,60.71,60.72,24183.0,49.9395,49.9559,49.9148,49.9231,24183.0
2019-09-06 12:40:00,60.73,60.73,60.61,60.62,9389.0,49.9313,49.9313,49.8326,49.8408,9389.0
2019-09-06 12:50:00,60.62,60.66,60.56,60.63,25066.0,49.8408,49.8737,49.7915,49.8491,25066.0
2019-09-06 13:00:00,60.61,60.63,60.53,60.56,13889.0,49.8326,49.8491,49.7668,49.7915,13889.0
2019-09-06 13:10:00,60.56,60.61,60.55,60.59,16984.0,49.7915,49.8326,49.7833,49.8162,16984.0
2019-09-06 13:20:00,60.6,60.62,60.52,60.54,12886.0,49.8244,49.8408,49.7586,49.7751,12886.0
2019-09-06 13:30:00,60.53,60.53,60.42,60.46,18754.0,49.7668,49.7668,49.6764,49.7093,18754.0
2019-09-06 13:40:00,60.44,60.45,60.4,60.45,16893.0,49.6929,49.7011,49.66,49.7011,16893.0
2019-09-06 13:50:00,60.44,60.45,60.4,60.4,12566.0,49.6929,49.7011,49.66,49.66,12566.0
2019-09-06 14:00:00,60.41,60.42,60.36,60.4,18346.0,49.6682,49.6764,49.6271,49.66,18346.0
2019-09-06 14:10:00,60.4,60.42,60.33,60.34,19228.0,49.66,49.6764,49.6024,49.6106,19228.0
2019-09-06 14:20:00,60.35,60.35,60.26,60.27,23779.0,49.6189,49.6189,49.5449,49.5531,23779.0
2019-09-06 14:30:00,60.26,60.42,60.26,60.42,12672.0,49.5449,49.6764,49.5449,49.6764,12672.0
2019-09-06 14:40:00,60.43,60.48,60.4,60.43,21172.0,49.6846,49.7257,49.66,49.6846,21172.0
2019-09-06 14:50:00,60.43,60.49,60.42,60.49,14426.0,49.6846,49.734,49.6764,49.734,14426.0
2019-09-06 15:00:00,60.49,60.49,60.44,60.45,28569.0,49.734,49.734,49.6929,49.7011,28569.0
2019-09-06 15:10:00,60.45,60.45,60.39,60.41,27613.0,49.7011,49.7011,49.6517,49.6682,27613.0
2019-09-06 15:20:00,60.4,60.42,60.33,60.34,34580.0,49.66,49.6764,49.6024,49.6106,34580.0
2019-09-06 15:30:00,60.35,60.45,60.34,60.44,41072.0,49.6189,49.7011,49.6106,49.6929,41072.0
2019-09-06 15:40:00,60.44,60.47,60.32,60.33,56020.0,49.6929,49.7175,49.5942,49.6024,56020.0
2019-09-06 15:50:00,60.32,60.45,60.27,60.42,215297.0,49.5942,49.7011,49.5531,49.6764,215297.0
2019-09-09 09:30:00,60.28,60.34,60.0,60.12,28787.0,49.5613,49.6106,49.3311,49.4298,28787.0
2019-09-09 09:40:00,60.14,60.24,60.14,60.22,16827.0,49.4462,49.5284,49.4462,49.512,16827.0
2019-09-09 09:50:00,60.18,60.32,60.17,60.27,34604.0,49.4791,49.5942,49.4709,49.5531,34604.0
2019-09-09 10:00:00,60.29,60.53,60.29,60.53,44792.0,49.5695,49.7668,49.5695,49.7668,44792.0
2019-09-09 10:10:00,60.53,60.55,60.43,60.44,19544.0,49.7668,49.7833,49.6846,49.6929,19544.0
2019-09-09 10:20:00,60.45,60.46,60.35,60.37,15031.0,49.7011,49.7093,49.6189,49.6353,15031.0
2019-09-09 10:30:00,60.36,60.52,60.35,60.52,21186.0,49.6271,49.7586,49.6189,49.7586,21186.0
2019-09-09 10:40:00,60.51,60.52,60.38,60.41,17771.0,49.7504,49.7586,49.6435,49.6682,17771.0
2019-09-09 10:50:00,60.4,60.44,60.37,60.41,18292.0,49.66,49.6929,49.6353,49.6682,18292.0
2019-09-09 11:00:00,60.39,60.45,60.34,60.37,24701.0,49.6517,49.7011,49.6106,49.6353,24701.0
2019-09-09 11:10:00,60.37,60.43,60.36,60.43,21081.0,49.6353,49.6846,49.6271,49.6846,21081.0
2019-09-09 11:20:00,60.44,60.46,60.37,60.44,22654.0,49.6929,49.7093,49.6353,49.6929,22654.0
2019-09-09 11:30:00,60.44,60.45,60.38,60.43,15874.0,49.6929,49.7011,49.6435,49.6846,15874.0
2019-09-09 11:40:00,60.42,60.52,60.42,60.51,22666.0,49.6764,49.7586,49.6764,49.7504,22666.0
2019-09-09 11:50:00,60.52,60.58,60.49,60.52,22494.0,49.7586,49.808,49.734,49.7586,22494.0
2019-09-09 12:00:00,60.52,60.56,60.5,60.56,12390.0,49.7586,49.7915,49.7422,49.7915,12390.0
2019-09-09 12:10:00,60.57,60.69,60.54,60.61,99481.0,49.7997,49.8984,49.7751,49.8326,99481.0
2019-09-09 12:20:00,60.61,60.61,60.43,60.45,54178.0,49.8326,49.8326,49.6846,49.7011,54178.0
2019-09-09 12:30:00,60.43,60.55,60.39,60.55,36733.0,49.6846,49.7833,49.6517,49.7833,36733.0
2019-09-09 12:40:00,60.54,60.65,60.52,60.6,13771.0,49.7751,49.8655,49.7586,49.8244,13771.0
2019-09-09 12:50:00,60.59,60.62,60.58,60.61,9999.0,49.8162,49.8408,49.808,49.8326,9999.0
2019-09-09 13:00:00,60.61,60.69,60.6,60.66,17337.0,49.8326,49.8984,49.8244,49.8737,17337.0
2019-09-09 13:10:00,60.67,60.78,60.67,60.72,66976.0,49.882,49.9724,49.882,49.9231,66976.0
2019-09-09 13:20:00,60.72,60.73,60.65,60.7,7973.0,49.9231,49.9313,49.8655,49.9066,7973.0
2019-09-09 13:30:00,60.71,60.71,60.64,60.7,15833.0,49.9148,49.9148,49.8573,49.9066,15833.0
2019-09-09 13:40:00,60.69,60.69,60.57,60.58,33670.0,49.8984,49.8984,49.7997,49.808,33670.0
2019-09-09 13:50:00,60.58,60.66,60.57,60.62,11404.0,49.808,49.8737,49.7997,49.8408,11404.0
2019-09-09 14:00:00,60.63,60.63,60.53,60.53,14615.0,49.8491,49.8491,49.7668,49.7668,14615.0
2019-09-09 14:10:00,60.52,60.53,60.46,60.47,16185.0,49.7586,49.7668,49.7093,49.7175,16185.0
2019-09-09 14:20:00,60.47,60.48,60.42,60.43,13524.0,49.7175,49.7257,49.6764,49.6846,13524.0
2019-09-09 14:30:00,60.44,60.52,60.44,60.48,15873.0,49.6929,49.7586,49.6929,49.7257,15873.0
2019-09-09 14:40:00,60.48,60.52,60.46,60.49,20487.0,49.7257,49.7586,49.7093,49.734,20487.0
2019-09-09 14:50:00,60.48,60.48,60.42,60.44,68454.0,49.7257,49.7257,49.6764,49.6929,68454.0
2019-09-09 15:00:00,60.44,60.44,60.32,60.35,32489.0,49.6929,49.6929,49.5942,49.6189,32489.0
2019-09-09 15:10:00,60.35,60.41,60.31,60.37,29268.0,49.6189,49.6682,49.586,49.6353,29268.0
2019-09-09 15:20:00,60.37,60.37,60.3,60.32,57322.0,49.6353,49.6353,49.5777,49.5942,57322.0
2019-09-09 15:30:00,60.31,60.42,60.3,60.35,50881.0,49.586,49.6764,49.5777,49.6189,50881.0
2019-09-09 15:40:00,60.35,60.42,60.32,60.41,60055.0,49.6189,49.6764,49.5942,49.6682,60055.0
2019-09-09 15:50:00,60.4,60.49,60.33,60.39,193356.0,49.66,49.734,49.6024,49.6517,193356.0
2019-09-10 09:30:00,60.38,60.59,60.14,60.58,39756.0,49.6435,49.8162,49.4462,49.808,39756.0
2019-09-10 09:40:00,60.59,60.62,60.39,60.54,39633.0,49.8162,49.8408,49.6517,49.7751,39633.0
2019-09-10 09:50:00,60.51,60.64,60.48,60.57,22235.0,49.7504,49.8573,49.7257,49.7997,22235.0
2019-09-10 10:00:00,60.56,60.66,60.52,60.66,20552.0,49.7915,49.8737,49.7586,49.8737,20552.0
2019-09-10 10:10:00,60.65,60.76,60.55,60.73,32885.0,49.8655,49.9559,49.7833,49.9313,32885.0
2019-09-10 10:20:00,60.73,60.76,60.51,60.52,21343.0,49.9313,49.9559,49.7504,49.7586,21343.0
2019-09-10 10:30:00,60.52,60.56,60.43,60.46,31311.0,49.7586,49.7915,49.6846,49.7093,31311.0
2019-09-10 10:40:00,60.44,60.58,60.44,60.55,25012.0,49.6929,49.808,49.6929,49.7833,25012.0
2019-09-10 10:50:00,60.55,60.64,60.5,60.63,36235.0,49.7833,49.8573,49.7422,49.8491,36235.0
2019-09-10 11:00:00,60.64,60.76,60.64,60.65,40183.0,49.8573,49.9559,49.8573,49.8655,40183.0
2019-09-10 11:10:00,60.65,60.66,60.53,60.55,20174.0,49.8655,49.8737,49.7668,49.7833,20174.0
2019-09-10 11:20:00,60.54,60.59,60.46,60.48,19643.0,49.7751,49.8162,49.7093,49.7257,19643.0
2019-09-10 11:30:00,60.49,60.59,60.48,60.58,15518.0,49.734,49.8162,49.7257,49.808,15518.0
2019-09-10 11:40:00,60.57,60.61,60.49,60.61,29604.0,49.7997,49.8326,49.734,49.8326,29604.0
2019-09-10 11:50:00,60.62,60.71,60.59,60.64,22259.0,49.8408,49.9148,49.8162,49.8573,22259.0
2019-09-10 12:00:00,60.66,60.73,60.63,60.69,15281.0,49.8737,49.9313,49.8491,49.8984,15281.0
2019-09-10 12:10:00,60.71,60.82,60.7,60.77,32281.0,49.9148,50.0053,49.9066,49.9642,32281.0
2019-09-10 12:20:00,60.78,60.84,60.77,60.84,12122.0,49.9724,50.0217,49.9642,50.0217,12122.0
2019-09-10 12:30:00,60.83,60.88,60.81,60.88,17631.0,50.0135,50.0546,49.9971,50.0546,17631.0
2019-09-10 12:40:00,60.89,60.97,60.84,60.97,17326.0,50.0628,50.1286,50.0217,50.1286,17326.0
2019-09-10 12:50:00,60.97,60.98,60.91,60.98,18039.0,50.1286,50.1368,50.0793,50.1368,18039.0
2019-09-10 13:00:00,60.98,61.01,60.91,60.92,24047.0,50.1368,50.1615,50.0793,50.0875,24047.0
2019-09-10 13:10:00,60.93,60.98,60.84,60.9,18224.0,50.0957,50.1368,50.0217,50.0711,18224.0
2019-09-10 13:20:00,60.88,60.88,60.81,60.84,20508.0,50.0546,50.0546,49.9971,50.0217,20508.0
2019-09-10 13:30:00,60.83,60.84,60.79,60.8,38023.0,50.0135,50.0217,49.9806,49.9888,38023.0
2019-09-10 13:40:00,60.8,60.81,60.75,60.8,22387.0,49.9888,49.9971,49.9477,49.9888,22387.0
2019-09-10 13:50:00,60.81,60.83,60.73,60.73,22387.0,49.9971,50.0135,49.9313,49.9313,22387.0
2019-09-10 14:00:00,60.74,60.81,60.73,60.8,23719.0,49.9395,49.9971,49.9313,49.9888,23719.0
2019-09-10 14:10:00,60.8,60.81,60.7,60.7,30422.0,49.9888,49.9971,49.9066,49.9066,30422.0
2019-09-10 14:20:00,60.71,60.79,60.68,60.77,32210.0,49.9148,49.9806,49.8902,49.9642,32210.0
2019-09-10 14:30:00,60.77,60.86,60.77,60.84,16979.0,49.9642,50.0382,49.9642,50.0217,16979.0
2019-09-10 14:40:00,60.83,60.87,60.8,60.87,22374.0,50.0135,50.0464,49.9888,50.0464,22374.0
2019-09-10 14:50:00,60.87,60.92,60.83,60.89,25045.0,50.0464,50.0875,50.0135,50.0628,25045.0
2019-09-10 15:00:00,60.89,60.9,60.85,60.85,26916.0,50.0628,50.0711,50.0299,50.0299,26916.0
2019-09-10 15:10:00,60.85,60.89,60.84,60.86,32870.0,50.0299,50.0628,50.0217,50.0382,32870.0
2019-09-10 15:20:00,60.86,60.88,60.8,60.88,41100.0,50.0382,50.0546,49.9888,50.0546,41100.0
2019-09-10 15:30:00,60.88,60.89,60.79,60.79,34846.0,50.0546,50.0628,49.9806,49.9806,34846.0
2019-09-10 15:40:00,60.8,60.95,60.78,60.93,44298.0,49.9888,50.1122,49.9724,50.0957,44298.0
2019-09-10 15:50:00,60.92,61.15,60.91,61.15,220928.0,50.0875,50.2766,50.0793,50.2766,220928.0
2019-09-11 09:30:00,61.08,61.3,60.94,61.24,53367.0,50.219,50.3999,50.1039,50.3506,53367.0
2019-09-11 09:40:00,61.23,61.27,61.0,61.03,28737.0,50.3424,50.3753,50.1533,50.1779,28737.0
2019-09-11 09:50:00,61.08,61.21,61.01,61.11,24523.0,50.219,50.3259,50.1615,50.2437,24523.0
2019-09-11 10:00:00,61.11,61.22,61.0,61.16,29683.0,50.2437,50.3342,50.1533,50.2848,29683.0
2019-09-11 10:10:00,61.16,61.23,61.12,61.2,22681.0,50.2848,50.3424,50.2519,50.3177,22681.0
2019-09-11 10:20:00,61.18,61.33,61.17,61.31,27370.0,50.3013,50.4246,50.293,50.4082,27370.0
2019-09-11 10:30:00,61.31,61.34,61.17,61.23,18874.0,50.4082,50.4328,50.293,50.3424,18874.0
2019-09-11 10:40:00,61.24,61.27,61.12,61.17,13722.0,50.3506,50.3753,50.2519,50.293,13722.0
2019-09-11 10:50:00,61.17,61.28,61.15,61.21,21398.0,50.293,50.3835,50.2766,50.3259,21398.0
2019-09-11 11:00:00,61.21,61.28,61.19,61.28,16640.0,50.3259,50.3835,50.3095,50.3835,16640.0
2019-09-11 11:10:00,61.27,61.36,61.25,61.36,14174.0,50.3753,50.4493,50.3588,50.4493,14174.0
2019-09-11 11:20:00,61.37,61.47,61.34,61.43,15848.0,50.4575,50.5397,50.4328,50.5068,15848.0
2019-09-11 11:30:00,61.44,61.53,61.44,61.5,24839.0,50.515,50.589,50.515,50.5644,24839.0
2019-09-11 11:40:00,61.5,61.62,61.47,61.58,23872.0,50.5644,50.663,50.5397,50.6301,23872.0
2019-09-11 11:50:00,61.62,61.72,61.59,61.68,25119.0,50.663,50.7452,50.6384,50.7124,25119.0
2019-09-11 12:00:00,61.69,61.69,61.63,61.66,23525.0,50.7206,50.7206,50.6713,50.6959,23525.0
2019-09-11 12:10:00,61.64,61.67,61.59,61.61,13909.0,50.6795,50.7041,50.6384,50.6548,13909.0
2019-09-11 12:20:00,61.61,61.71,61.61,61.66,15436.0,50.6548,50.737,50.6548,50.6959,15436.0
2019-09-11 12:30:00,61.67,61.71,61.65,61.67,12690.0,50.7041,50.737,50.6877,50.7041,12690.0
2019-09-11 12:40:00,61.65,61.66,61.57,61.59,13107.0,50.6877,50.6959,50.6219,50.6384,13107.0
2019-09-11 12:50:00,61.59,61.66,61.55,61.64,17251.0,50.6384,50.6959,50.6055,50.6795,17251.0
2019-09-11 13:00:00,61.64,61.68,61.6,61.67,12502.0,50.6795,50.7124,50.6466,50.7041,12502.0
2019-09-11 13:10:00,61.67,61.68,61.58,61.61,21577.0,50.7041,50.7124,50.6301,50.6548,21577.0
2019-09-11 13:20:00,61.61,61.68,61.61,61.68,13787.0,50.6548,50.7124,50.6548,50.7124,13787.0
2019-09-11 13:30:00,61.68,61.76,61.67,61.73,18003.0,50.7124,50.7781,50.7041,50.7535,18003.0
2019-09-11 13:40:00,61.73,61.8,61.63,61.79,27405.0,50.7535,50.811,50.6713,50.8028,27405.0
2019-09-11 13:50:00,61.79,61.79,61.64,61.66,17949.0,50.8028,50.8028,50.6795,50.6959,17949.0
2019-09-11 14:00:00,61.65,61.67,61.56,61.61,14766.0,50.6877,50.7041,50.6137,50.6548,14766.0
2019-09-11 14:10:00,61.6,61.65,61.57,61.61,13882.0,50.6466,50.6877,50.6219,50.6548,13882.0
2019-09-11 14:20:00,61.61,61.63,61.55,61.59,24935.0,50.6548,50.6713,50.6055,50.6384,24935.0
2019-09-11 14:30:00,61.58,61.62,61.56,61.61,20376.0,50.6301,50.663,50.6137,50.6548,20376.0
2019-09-11 14:40:00,61.62,61.7,61.62,61.7,18283.0,50.663,50.7288,50.663,50.7288,18283.0
2019-09-11 14:50:00,61.67,61.69,61.6,61.62,17352.0,50.7041,50.7206,50.6466,50.663,17352.0
2019-09-11 15:00:00,61.61,61.71,61.61,61.7,22816.0,50.6548,50.737,50.6548,50.7288,22816.0
2019-09-11 15:10:00,61.7,61.75,61.66,61.72,21063.0,50.7288,50.7699,50.6959,50.7452,21063.0
2019-09-11 15:20:00,61.71,61.77,61.69,61.72,45826.0,50.737,50.7864,50.7206,50.7452,45826.0
2019-09-11 15:30:00,61.72,61.72,61.61,61.69,38817.0,50.7452,50.7452,50.6548,50.7206,38817.0
2019-09-11 15:40:00,61.69,61.79,61.65,61.77,65039.0,50.7206,50.8028,50.6877,50.7864,65039.0
2019-09-11 15:50:00,61.78,61.9,61.77,61.9,251941.0,50.7946,50.8932,50.7864,50.8932,251941.0
2019-09-12 09:30:00,62.06,62.22,61.77,61.81,58718.0,51.0248,51.1563,50.7864,50.8192,58718.0
2019-09-12 09:40:00,61.85,61.93,61.7,61.84,35555.0,50.8521,50.9179,50.7288,50.8439,35555.0
2019-09-12 09:50:00,61.86,61.96,61.68,61.76,18340.0,50.8604,50.9426,50.7124,50.7781,18340.0
2019-09-12 10:00:00,61.76,61.77,61.54,61.57,28646.0,50.7781,50.7864,50.5973,50.6219,28646.0
2019-09-12 10:10:00,61.57,61.76,61.38,61.68,42680.0,50.6219,50.7781,50.4657,50.7124,42680.0
2019-09-12 10:20:00,61.69,61.85,61.54,61.57,29214.0,50.7206,50.8521,50.5973,50.6219,29214.0
2019-09-12 10:30:00,61.57,61.61,61.44,61.54,54933.0,50.6219,50.6548,50.515,50.5973,54933.0
2019-09-12 10:40:00,61.55,61.73,61.48,61.68,42778.0,50.6055,50.7535,50.5479,50.7124,42778.0
2019-09-12 10:50:00,61.68,61.72,61.58,61.6,79346.0,50.7124,50.7452,50.6301,50.6466,79346.0
2019-09-12 11:00:00,61.6,61.74,61.58,61.73,33827.0,50.6466,50.7617,50.6301,50.7535,33827.0
2019-09-12 11:10:00,61.73,61.73,61.58,61.62,88571.0,50.7535,50.7535,50.6301,50.663,88571.0
2019-09-12 11:20:00,61.6,61.67,61.59,61.63,35437.0,50.6466,50.7041,50.6384,50.6713,35437.0
2019-09-12 11:30:00,61.64,61.69,61.6,61.63,35130.0,50.6795,50.7206,50.6466,50.6713,35130.0
2019-09-12 11:40:00,61.62,61.81,61.61,61.81,35805.0,50.663,50.8192,50.6548,50.8192,35805.0
2019-09-12 11:50:00,61.82,61.99,61.8,61.96,27753.0,50.8275,50.9672,50.811,50.9426,27753.0
2019-09-12 12:00:00,61.98,61.98,61.81,61.83,30875.0,50.959,50.959,50.8192,50.8357,30875.0
2019-09-12 12:10:00,61.83,61.83,61.71,61.74,27285.0,50.8357,50.8357,50.737,50.7617,27285.0
2019-09-12 12:20:00,61.73,61.74,61.68,61.73,15498.0,50.7535,50.7617,50.7124,50.7535,15498.0
2019-09-12 12:30:00,61.72,61.72,61.56,61.59,25059.0,50.7452,50.7452,50.6137,50.6384,25059.0
2019-09-12 12:40:00,61.6,61.64,61.55,61.6,20967.0,50.6466,50.6795,50.6055,50.6466,20967.0
2019-09-12 12:50:00,61.6,61.64,61.54,61.61,29638.0,50.6466,50.6795,50.5973,50.6548,29638.0
2019-09-12 13:00:00,61.6,61.64,61.53,61.6,34187.0,50.6466,50.6795,50.589,50.6466,34187.0
2019-09-12 13:10:00,61.61,61.63,61.55,61.59,18804.0,50.6548,50.6713,50.6055,50.6384,18804.0
2019-09-12 13:20:00,61.57,61.65,61.56,61.61,19952.0,50.6219,50.6877,50.6137,50.6548,19952.0
2019-09-12 13:30:00,61.61,61.62,61.54,61.55,37227.0,50.6548,50.663,50.5973,50.6055,37227.0
2019-09-12 13:40:00,61.56,61.57,61.44,61.54,33242.0,50.6137,50.6219,50.515,50.5973,33242.0
2019-09-12 13:50:00,61.55,61.56,61.51,61.54,20072.0,50.6055,50.6137,50.5726,50.5973,20072.0
2019-09-12 14:00:00,61.53,61.62,61.47,61.61,27383.0,50.589,50.663,50.5397,50.6548,27383.0
2019-09-12 14:10:00,61.61,61.62,61.54,61.57,65835.0,50.6548,50.663,50.5973,50.6219,65835.0
2019-09-12 14:20:00,61.57,61.58,61.52,61.56,35301.0,50.6219,50.6301,50.5808,50.6137,35301.0
2019-09-12 14:30:00,61.57,61.64,61.54,61.61,45134.0,50.6219,50.6795,50.5973,50.6548,45134.0
2019-09-12 14:40:00,61.61,61.67,61.59,61.62,20142.0,50.6548,50.7041,50.6384,50.663,20142.0
2019-09-12 14:50:00,61.63,61.65,61.59,61.61,27628.0,50.6713,50.6877,50.6384,50.6548,27628.0
2019-09-12 15:00:00,61.62,61.65,61.59,61.63,25485.0,50.663,50.6877,50.6384,50.6713,25485.0
2019-09-12 15:10:00,61.63,61.66,61.6,61.65,22986.0,50.6713,50.6959,50.6466,50.6877,22986.0
2019-09-12 15:20:00,61.66,61.69,61.56,61.56,54292.0,50.6959,50.7206,50.6137,50.6137,54292.0
2019-09-12 15:30:00,61.57,61.61,61.54,61.54,54308.0,50.6219,50.6548,50.5973,50.5973,54308.0
2019-09-12 15:40:00,61.55,61.55,61.46,61.48,93281.0,50.6055,50.6055,50.5315,50.5479,93281.0
2019-09-12 15:50:00,61.48,61.5,61.4,61.46,183436.0,50.5479,50.5644,50.4821,50.5315,183436.0
2019-09-13 09:30:00,61.01,61.25,60.11,61.24,133864.0,50.1615,50.3588,49.4215,50.3506,133864.0
2019-09-13 09:40:00,61.23,61.28,61.0,61.18,46652.0,50.3424,50.3835,50.1533,50.3013,46652.0
2019-09-13 09:50:00,61.19,61.19,60.91,61.12,27947.0,50.3095,50.3095,50.0793,50.2519,27947.0
2019-09-13 10:00:00,61.12,61.34,61.11,61.29,48343.0,50.2519,50.4328,50.2437,50.3917,48343.0
2019-09-13 10:10:00,61.3,61.32,61.14,61.27,36930.0,50.3999,50.4164,50.2684,50.3753,36930.0
2019-09-13 10:20:00,61.26,61.31,61.1,61.14,20665.0,50.367,50.4082,50.2355,50.2684,20665.0
2019-09-13 10:30:00,61.11,61.17,60.97,60.99,21781.0,50.2437,50.293,50.1286,50.1451,21781.0
2019-09-13 10:40:00,61.0,61.03,60.94,60.98,15463.0,50.1533,50.1779,50.1039,50.1368,15463.0
2019-09-13 10:50:00,60.99,61.11,60.99,61.06,19723.0,50.1451,50.2437,50.1451,50.2026,19723.0
2019-09-13 11:00:00,61.05,61.06,60.88,60.99,26326.0,50.1944,50.2026,50.0546,50.1451,26326.0
2019-09-13 11:10:00,60.98,61.04,60.93,61.0,38222.0,50.1368,50.1862,50.0957,50.1533,38222.0
2019-09-13 11:20:00,61.0,61.02,60.85,60.88,26739.0,50.1533,50.1697,50.0299,50.0546,26739.0
2019-09-13 11:30:00,60.88,60.9,60.82,60.87,27901.0,50.0546,50.0711,50.0053,50.0464,27901.0
2019-09-13 11:40:00,60.87,60.89,60.76,60.79,40056.0,50.0464,50.0628,49.9559,49.9806,40056.0
2019-09-13 11:50:00,60.79,60.81,60.7,60.71,43970.0,49.9806,49.9971,49.9066,49.9148,43970.0
2019-09-13 12:00:00,60.7,60.85,60.68,60.83,48162.0,49.9066,50.0299,49.8902,50.0135,48162.0
2019-09-13 12:10:00,60.84,60.85,60.79,60.8,22160.0,50.0217,50.0299,49.9806,49.9888,22160.0
2019-09-13 12:20:00,60.8,60.8,60.59,60.62,54839.0,49.9888,49.9888,49.8162,49.8408,54839.0
2019-09-13 12:30:00,60.63,60.75,60.62,60.73,34236.0,49.8491,49.9477,49.8408,49.9313,34236.0
2019-09-13 12:40:00,60.73,60.81,60.7,60.81,23685.0,49.9313,49.9971,49.9066,49.9971,23685.0
2019-09-13 12:50:00,60.82,60.84,60.76,60.78,18149.0,50.0053,50.0217,49.9559,49.9724,18149.0
2019-09-13 13:00:00,60.78,60.79,60.73,60.76,19971.0,49.9724,49.9806,49.9313,49.9559,19971.0
2019-09-13 13:10:00,60.74,60.79,60.7,60.7,23464.0,49.9395,49.9806,49.9066,49.9066,23464.0
2019-09-13 13:20:00,60.7,60.72,60.65,60.67,18949.0,49.9066,49.9231,49.8655,49.882,18949.0
2019-09-13 13:30:00,60.68,60.69,60.59,60.61,22408.0,49.8902,49.8984,49.8162,49.8326,22408.0
2019-09-13 13:40:00,60.62,60.67,60.59,60.66,16239.0,49.8408,49.882,49.8162,49.8737,16239.0
2019-09-13 13:50:00,60.66,60.69,60.62,60.65,17863.0,49.8737,49.8984,49.8408,49.8655,17863.0
2019-09-13 14:00:00,60.64,60.79,60.64,60.72,21581.0,49.8573,49.9806,49.8573,49.9231,21581.0
2019-09-13 14:10:00,60.71,60.73,60.63,60.64,18912.0,49.9148,49.9313,49.8491,49.8573,18912.0
2019-09-13 14:20:00,60.65,60.69,60.64,60.67,23638.0,49.8655,49.8984,49.8573,49.882,23638.0
2019-09-13 14:30:00,60.67,60.67,60.61,60.65,30805.0,49.882,49.882,49.8326,49.8655,30805.0
2019-09-13 14:40:00,60.64,60.74,60.63,60.67,79451.0,49.8573,49.9395,49.8491,49.882,79451.0
2019-09-13 14:50:00,60.67,60.71,60.65,60.66,34871.0,49.882,49.9148,49.8655,49.8737,34871.0
2019-09-13 15:00:00,60.67,60.7,60.57,60.61,39592.0,49.882,49.9066,49.7997,49.8326,39592.0
2019-09-13 15:10:00,60.61,60.65,60.6,60.65,34352.0,49.8326,49.8655,49.8244,49.8655,34352.0
2019-09-13 15:20:00,60.64,60.74,60.63,60.72,43289.0,49.8573,49.9395,49.8491,49.9231,43289.0
2019-09-13 15:30:00,60.71,60.73,60.59,60.68,76574.0,49.9148,49.9313,49.8162,49.8902,76574.0
2019-09-13 15:40:00,60.67,60.79,60.65,60.79,70235.0,49.882,49.9806,49.8655,49.9806,70235.0
2019-09-13 15:50:00,60.79,60.86,60.76,60.79,226798.0,49.9806,50.0382,49.9559,49.9806,226798.0
2019-09-16 09:30:00,60.82,60.96,60.55,60.71,30809.0,50.0053,50.1204,49.7833,49.9148,30809.0
2019-09-16 09:40:00,60.72,60.75,60.61,60.64,8549.0,49.9231,49.9477,49.8326,49.8573,8549.0
2019-09-16 09:50:00,60.61,60.68,60.57,60.67,8283.0,49.8326,49.8902,49.7997,49.882,8283.0
2019-09-16 10:00:00,60.64,60.7,60.59,60.6,13977.0,49.8573,49.9066,49.8162,49.8244,13977.0
2019-09-16 10:10:00,60.58,60.73,60.52,60.73,19624.0,49.808,49.9313,49.7586,49.9313,19624.0
2019-09-16 10:20:00,60.72,60.74,60.65,60.73,16034.0,49.9231,49.9395,49.8655,49.9313,16034.0
2019-09-16 10:30:00,60.72,60.74,60.63,60.72,12341.0,49.9231,49.9395,49.8491,49.9231,12341.0
2019-09-16 10:40:00,60.71,60.74,60.69,60.71,10976.0,49.9148,49.9395,49.8984,49.9148,10976.0
2019-09-16 10:50:00,60.71,60.77,60.7,60.7,13604.0,49.9148,49.9642,49.9066,49.9066,13604.0
2019-09-16 11:00:00,60.71,60.78,60.67,60.78,8969.0,49.9148,49.9724,49.882,49.9724,8969.0
2019-09-16 11:10:00,60.77,60.77,60.64,60.69,16177.0,49.9642,49.9642,49.8573,49.8984,16177.0
2019-09-16 11:20:00,60.69,60.73,60.64,60.65,11215.0,49.8984,49.9313,49.8573,49.8655,11215.0
2019-09-16 11:30:00,60.66,60.7,60.6,60.7,38216.0,49.8737,49.9066,49.8244,49.9066,38216.0
2019-09-16 11:40:00,60.69,60.69,60.58,60.63,32708.0,49.8984,49.8984,49.808,49.8491,32708.0
2019-09-16 11:50:00,60.62,60.68,60.62,60.66,16378.0,49.8408,49.8902,49.8408,49.8737,16378.0
2019-09-16 12:00:00,60.66,60.72,60.64,60.68,21789.0,49.8737,49.9231,49.8573,49.8902,21789.0
2019-09-16 12:10:00,60.67,60.74,60.66,60.72,20077.0,49.882,49.9395,49.8737,49.9231,20077.0
2019-09-16 12:20:00,60.71,60.75,60.7,60.7,9660.0,49.9148,49.9477,49.9066,49.9066,9660.0
2019-09-16 12:30:00,60.71,60.72,60.66,60.69,18420.0,49.9148,49.9231,49.8737,49.8984,18420.0
2019-09-16 12:40:00,60.69,60.72,60.66,60.71,12687.0,49.8984,49.9231,49.8737,49.9148,12687.0
2019-09-16 12:50:00,60.71,60.74,60.68,60.71,13329.0,49.9148,49.9395,49.8902,49.9148,13329.0
2019-09-16 13:00:00,60.71,60.72,60.67,60.69,17304.0,49.9148,49.9231,49.882,49.8984,17304.0
2019-09-16 13:10:00,60.7,60.72,60.68,60.7,14835.0,49.9066,49.9231,49.8902,49.9066,14835.0
2019-09-16 13:20:00,60.71,60.71,60.68,60.68,8328.0,49.9148,49.9148,49.8902,49.8902,8328.0
2019-09-16 13:30:00,60.68,60.7,60.63,60.7,16684.0,49.8902,49.9066,49.8491,49.9066,16684.0
2019-09-16 13:40:00,60.69,60.74,60.67,60.74,30217.0,49.8984,49.9395,49.882,49.9395,30217.0
2019-09-16 13:50:00,60.74,60.78,60.74,60.75,12380.0,49.9395,49.9724,49.9395,49.9477,12380.0
2019-09-16 14:00:00,60.75,60.82,60.74,60.78,13978.0,49.9477,50.0053,49.9395,49.9724,13978.0
2019-09-16 14:10:00,60.77,60.84,60.76,60.84,16159.0,49.9642,50.0217,49.9559,50.0217,16159.0
2019-09-16 14:20:00,60.83,60.86,60.83,60.84,9150.0,50.0135,50.0382,50.0135,50.0217,9150.0
2019-09-16 14:30:00,60.84,60.86,60.79,60.86,14084.0,50.0217,50.0382,49.9806,50.0382,14084.0
2019-09-16 14:40:00,60.85,60.9,60.82,60.86,19449.0,50.0299,50.0711,50.0053,50.0382,19449.0
2019-09-16 14:50:00,60.86,60.9,60.85,60.88,11397.0,50.0382,50.0711,50.0299,50.0546,11397.0
2019-09-16 15:00:00,60.88,60.89,60.83,60.85,20186.0,50.0546,50.0628,50.0135,50.0299,20186.0
2019-09-16 15:10:00,60.86,60.9,60.85,60.86,18496.0,50.0382,50.0711,50.0299,50.0382,18496.0
2019-09-16 15:20:00,60.86,60.87,60.8,60.82,22390.0,50.0382,50.0464,49.9888,50.0053,22390.0
2019-09-16 15:30:00,60.82,60.88,60.82,60.85,39668.0,50.0053,50.0546,50.0053,50.0299,39668.0
2019-09-16 15:40:00,60.85,60.91,60.82,60.88,39842.0,50.0299,50.0793,50.0053,50.0546,39842.0
2019-09-16 15:50:00,60.88,60.88,60.76,60.8,134014.0,50.0546,50.0546,49.9559,49.9888,134014.0
2019-09-17 09:30:00,61.01,61.45,60.92,61.32,111842.0,50.1615,50.5233,50.0875,50.4164,111842.0
2019-09-17 09:40:00,61.31,61.44,61.26,61.38,14016.0,50.4082,50.515,50.367,50.4657,14016.0
2019-09-17 09:50:00,61.39,61.51,61.35,61.47,21939.0,50.4739,50.5726,50.441,50.5397,21939.0
2019-09-17 10:00:00,61.47,61.54,61.44,61.53,26414.0,50.5397,50.5973,50.515,50.589,26414.0
2019-09-17 10:10:00,61.54,61.57,61.41,61.42,27302.0,50.5973,50.6219,50.4904,50.4986,27302.0
2019-09-17 10:20:00,61.41,61.45,61.38,61.43,19899.0,50.4904,50.5233,50.4657,50.5068,19899.0
2019-09-17 10:30:00,61.43,61.43,61.24,61.29,29167.0,50.5068,50.5068,50.3506,50.3917,29167.0
2019-09-17 10:40:00,61.28,61.36,61.24,61.26,15016.0,50.3835,50.4493,50.3506,50.367,15016.0
2019-09-17 10:50:00,61.23,61.26,61.15,61.18,25308.0,50.3424,50.367,50.2766,50.3013,25308.0
2019-09-17 11:00:00,61.18,61.22,61.16,61.22,18362.0,50.3013,50.3342,50.2848,50.3342,18362.0
2019-09-17 11:10:00,61.23,61.25,61.18,61.24,17332.0,50.3424,50.3588,50.3013,50.3506,17332.0
2019-09-17 11:20:00,61.23,61.36,61.22,61.33,10776.0,50.3424,50.4493,50.3342,50.4246,10776.0
2019-09-17 11:30:00,61.34,61.38,61.28,61.38,12180.0,50.4328,50.4657,50.3835,50.4657,12180.0
2019-09-17 11:40:00,61.37,61.5,61.36,61.46,85760.0,50.4575,50.5644,50.4493,50.5315,85760.0
2019-09-17 11:50:00,61.44,61.67,61.44,61.64,128459.0,50.515,50.7041,50.515,50.6795,128459.0
2019-09-17 12:00:00,61.64,61.66,61.43,61.47,59526.0,50.6795,50.6959,50.5068,50.5397,59526.0
2019-09-17 12:10:00,61.46,61.5,61.41,61.41,16255.0,50.5315,50.5644,50.4904,50.4904,16255.0
2019-09-17 12:20:00,61.4,61.44,61.4,61.43,19826.0,50.4821,50.515,50.4821,50.5068,19826.0
2019-09-17 12:30:00,61.43,61.47,61.39,61.43,9511.0,50.5068,50.5397,50.4739,50.5068,9511.0
2019-09-17 12:40:00,61.43,61.44,61.41,61.42,9308.0,50.5068,50.515,50.4904,50.4986,9308.0
2019-09-17 12:50:00,61.4,61.45,61.38,61.41,75416.0,50.4821,50.5233,50.4657,50.4904,75416.0
2019-09-17 13:00:00,61.41,61.43,61.37,61.39,89518.0,50.4904,50.5068,50.4575,50.4739,89518.0
2019-09-17 13:10:00,61.39,61.41,61.28,61.28,53139.0,50.4739,50.4904,50.3835,50.3835,53139.0
2019-09-17 13:20:00,61.27,61.28,61.24,61.27,12844.0,50.3753,50.3835,50.3506,50.3753,12844.0
2019-09-17 13:30:00,61.27,61.3,61.23,61.24,20801.0,50.3753,50.3999,50.3424,50.3506,20801.0
2019-09-17 13:40:00,61.25,61.3,61.21,61.29,22124.0,50.3588,50.3999,50.3259,50.3917,22124.0
2019-09-17 13:50:00,61.29,61.29,61.24,61.26,15230.0,50.3917,50.3917,50.3506,50.367,15230.0
2019-09-17 14:00:00,61.26,61.31,61.23,61.23,9450.0,50.367,50.4082,50.3424,50.3424,9450.0
2019-09-17 14:10:00,61.24,61.25,61.11,61.12,14485.0,50.3506,50.3588,50.2437,50.2519,14485.0
2019-09-17 14:20:00,61.11,61.11,61.03,61.05,20592.0,50.2437,50.2437,50.1779,50.1944,20592.0
2019-09-17 14:30:00,61.06,61.08,61.02,61.06,14849.0,50.2026,50.219,50.1697,50.2026,14849.0
2019-09-17 14:40:00,61.06,61.09,61.0,61.06,73269.0,50.2026,50.2273,50.1533,50.2026,73269.0
2019-09-17 14:50:00,61.06,61.09,61.05,61.05,14043.0,50.2026,50.2273,50.1944,50.1944,14043.0
2019-09-17 15:00:00,61.06,61.06,60.99,61.0,20916.0,50.2026,50.2026,50.1451,50.1533,20916.0
2019-09-17 15:10:00,61.0,61.0,60.87,60.89,30873.0,50.1533,50.1533,50.0464,50.0628,30873.0
2019-09-17 15:20:00,60.89,60.94,60.88,60.94,37634.0,50.0628,50.1039,50.0546,50.1039,37634.0
2019-09-17 15:30:00,60.94,61.11,60.93,61.1,47208.0,50.1039,50.2437,50.0957,50.2355,47208.0
2019-09-17 15:40:00,61.1,61.16,61.08,61.08,72821.0,50.2355,50.2848,50.219,50.219,72821.0
2019-09-17 15:50:00,61.08,61.17,61.03,61.17,192150.0,50.219,50.293,50.1779,50.293,192150.0
2019-09-18 09:30:00,61.34,61.46,61.26,61.31,21838.0,50.4328,50.5315,50.367,50.4082,21838.0
2019-09-18 09:40:00,61.34,61.45,61.34,61.43,10648.0,50.4328,50.5233,50.4328,50.5068,10648.0
2019-09-18 09:50:00,61.41,61.46,61.33,61.46,12816.0,50.4904,50.5315,50.4246,50.5315,12816.0
2019-09-18 10:00:00,61.44,61.46,61.39,61.45,25853.0,50.515,50.5315,50.4739,50.5233,25853.0
2019-09-18 10:10:00,61.42,61.5,61.4,61.46,67177.0,50.4986,50.5644,50.4821,50.5315,67177.0
2019-09-18 10:20:00,61.47,61.58,61.44,61.57,58634.0,50.5397,50.6301,50.515,50.6219,58634.0
2019-09-18 10:30:00,61.59,61.63,61.54,61.58,13208.0,50.6384,50.6713,50.5973,50.6301,13208.0
2019-09-18 10:40:00,61.57,61.61,61.53,61.57,14453.0,50.6219,50.6548,50.589,50.6219,14453.0
2019-09-18 10:50:00,61.57,61.58,61.47,61.47,5820.0,50.6219,50.6301,50.5397,50.5397,5820.0
2019-09-18 11:00:00,61.5,61.51,61.47,61.51,10703.0,50.5644,50.5726,50.5397,50.5726,10703.0
2019-09-18 11:10:00,61.5,61.59,61.5,61.55,15209.0,50.5644,50.6384,50.5644,50.6055,15209.0
2019-09-18 11:20:00,61.56,61.62,61.53,61.55,21891.0,50.6137,50.663,50.589,50.6055,21891.0
2019-09-18 11:30:00,61.56,61.62,61.54,61.58,14489.0,50.6137,50.663,50.5973,50.6301,14489.0
2019-09-18 11:40:00,61.57,61.58,61.55,61.55,6614.0,50.6219,50.6301,50.6055,50.6055,6614.0
2019-09-18 11:50:00,61.55,61.57,61.49,61.53,9405.0,50.6055,50.6219,50.5561,50.589,9405.0
2019-09-18 12:00:00,61.53,61.54,61.48,61.48,8874.0,50.589,50.5973,50.5479,50.5479,8874.0
2019-09-18 12:10:00,61.48,61.49,61.44,61.49,7153.0,50.5479,50.5561,50.515,50.5561,7153.0
2019-09-18 12:20:00,61.49,61.55,61.49,61.55,9935.0,50.5561,50.6055,50.5561,50.6055,9935.0
2019-09-18 12:30:00,61.56,61.64,61.54,61.62,8766.0,50.6137,50.6795,50.5973,50.663,8766.0
2019-09-18 12:40:00,61.63,61.66,61.6,61.63,12889.0,50.6713,50.6959,50.6466,50.6713,12889.0
2019-09-18 12:50:00,61.63,61.64,61.56,61.59,27825.0,50.6713,50.6795,50.6137,50.6384,27825.0
2019-09-18 13:00:00,61.59,61.59,61.55,61.58,11581.0,50.6384,50.6384,50.6055,50.6301,11581.0
2019-09-18 13:10:00,61.57,61.6,61.54,61.55,23830.0,50.6219,50.6466,50.5973,50.6055,23830.0
2019-09-18 13:20:00,61.55,61.61,61.55,61.57,13130.0,50.6055,50.6548,50.6055,50.6219,13130.0
2019-09-18 13:30:00,61.56,61.6,61.54,61.57,43492.0,50.6137,50.6466,50.5973,50.6219,43492.0
2019-09-18 13:40:00,61.58,61.61,61.53,61.59,81093.0,50.6301,50.6548,50.589,50.6384,81093.0
2019-09-18 13:50:00,61.59,61.83,61.59,61.74,45349.0,50.6384,50.8357,50.6384,50.7617,45349.0
2019-09-18 14:00:00,61.74,61.78,61.48,61.58,21575.0,50.7617,50.7946,50.5479,50.6301,21575.0
2019-09-18 14:10:00,61.57,61.62,61.38,61.38,14242.0,50.6219,50.663,50.4657,50.4657,14242.0
2019-09-18 14:20:00,61.39,61.39,61.27,61.32,62545.0,50.4739,50.4739,50.3753,50.4164,62545.0
2019-09-18 14:30:00,61.32,61.44,61.29,61.35,38347.0,50.4164,50.515,50.3917,50.441,38347.0
2019-09-18 14:40:00,61.34,61.34,61.07,61.18,66268.0,50.4328,50.4328,50.2108,50.3013,66268.0
2019-09-18 14:50:00,61.17,61.39,61.17,61.37,191357.0,50.293,50.4739,50.293,50.4575,191357.0
2019-09-18 15:00:00,61.37,61.48,61.34,61.44,20076.0,50.4575,50.5479,50.4328,50.515,20076.0
2019-09-18 15:10:00,61.45,61.56,61.44,61.53,18972.0,50.5233,50.6137,50.515,50.589,18972.0
2019-09-18 15:20:00,61.53,61.58,61.45,61.5,28703.0,50.589,50.6301,50.5233,50.5644,28703.0
2019-09-18 15:30:00,61.5,61.63,61.46,61.61,150152.0,50.5644,50.6713,50.5315,50.6548,150152.0
2019-09-18 15:40:00,61.61,61.61,61.53,61.57,32824.0,50.6548,50.6548,50.589,50.6219,32824.0
2019-09-18 15:50:00,61.57,61.58,61.48,61.52,133079.0,50.6219,50.6301,50.5479,50.5808,133079.0
2019-09-19 09:30:00,61.59,61.75,61.45,61.66,25135.0,50.6384,50.7699,50.5233,50.6959,25135.0
2019-09-19 09:40:00,61.7,61.7,61.52,61.54,6179.0,50.7288,50.7288,50.5808,50.5973,6179.0
2019-09-19 09:50:00,61.55,61.55,61.42,61.45,8622.0,50.6055,50.6055,50.4986,50.5233,8622.0
2019-09-19 10:00:00,61.44,61.53,61.33,61.48,18675.0,50.515,50.589,50.4246,50.5479,18675.0
2019-09-19 10:10:00,61.48,61.52,61.42,61.5,9039.0,50.5479,50.5808,50.4986,50.5644,9039.0
2019-09-19 10:20:00,61.51,61.53,61.41,61.45,9465.0,50.5726,50.589,50.4904,50.5233,9465.0
2019-09-19 10:30:00,61.47,61.48,61.41,61.47,10063.0,50.5397,50.5479,50.4904,50.5397,10063.0
2019-09-19 10:40:00,61.46,61.49,61.42,61.47,20793.0,50.5315,50.5561,50.4986,50.5397,20793.0
2019-09-19 10:50:00,61.46,61.47,61.39,61.39,10573.0,50.5315,50.5397,50.4739,50.4739,10573.0
2019-09-19 11:00:00,61.41,61.42,61.31,61.35,19713.0,50.4904,50.4986,50.4082,50.441,19713.0
2019-09-19 11:10:00,61.34,61.4,61.3,61.4,22478.0,50.4328,50.4821,50.3999,50.4821,22478.0
2019-09-19 11:20:00,61.4,61.42,61.37,61.42,18485.0,50.4821,50.4986,50.4575,50.4986,18485.0
2019-09-19 11:30:00,61.42,61.46,61.4,61.44,20118.0,50.4986,50.5315,50.4821,50.515,20118.0
2019-09-19 11:40:00,61.44,61.44,61.35,61.41,18796.0,50.515,50.515,50.441,50.4904,18796.0
2019-09-19 11:50:00,61.4,61.49,61.4,61.48,14458.0,50.4821,50.5561,50.4821,50.5479,14458.0
2019-09-19 12:00:00,61.47,61.48,61.44,61.45,12195.0,50.5397,50.5479,50.515,50.5233,12195.0
2019-09-19 12:10:00,61.45,61.49,61.43,61.45,17921.0,50.5233,50.5561,50.5068,50.5233,17921.0
2019-09-19 12:20:00,61.45,61.5,61.45,61.45,18384.0,50.5233,50.5644,50.5233,50.5233,18384.0
2019-09-19 12:30:00,61.46,61.49,61.41,61.48,19612.0,50.5315,50.5561,50.4904,50.5479,19612.0
2019-09-19 12:40:00,61.47,61.51,61.47,61.51,5720.0,50.5397,50.5726,50.5397,50.5726,5720.0
2019-09-19 12:50:00,61.51,61.54,61.48,61.5,9110.0,50.5726,50.5973,50.5479,50.5644,9110.0
2019-09-19 13:00:00,61.49,61.56,61.49,61.56,11084.0,50.5561,50.6137,50.5561,50.6137,11084.0
2019-09-19 13:10:00,61.55,61.59,61.53,61.59,8694.0,50.6055,50.6384,50.589,50.6384,8694.0
2019-09-19 13:20:00,61.59,61.62,61.56,61.57,15779.0,50.6384,50.663,50.6137,50.6219,15779.0
2019-09-19 13:30:00,61.58,61.62,61.57,61.61,15032.0,50.6301,50.663,50.6219,50.6548,15032.0
2019-09-19 13:40:00,61.62,61.63,61.57,61.62,13062.0,50.663,50.6713,50.6219,50.663,13062.0
2019-09-19 13:50:00,61.62,61.66,61.62,61.64,8620.0,50.663,50.6959,50.663,50.6795,8620.0
2019-09-19 14:00:00,61.64,61.65,61.62,61.63,7870.0,50.6795,50.6877,50.663,50.6713,7870.0
2019-09-19 14:10:00,61.63,61.66,61.62,61.63,14615.0,50.6713,50.6959,50.663,50.6713,14615.0
2019-09-19 14:20:00,61.63,61.65,61.61,61.64,14608.0,50.6713,50.6877,50.6548,50.6795,14608.0
2019-09-19 14:30:00,61.65,61.65,61.57,61.59,12209.0,50.6877,50.6877,50.6219,50.6384,12209.0
2019-09-19 14:40:00,61.59,61.65,61.59,61.64,13115.0,50.6384,50.6877,50.6384,50.6795,13115.0
2019-09-19 14:50:00,61.65,61.68,61.63,61.68,13792.0,50.6877,50.7124,50.6713,50.7124,13792.0
2019-09-19 15:00:00,61.68,61.7,61.65,61.7,14827.0,50.7124,50.7288,50.6877,50.7288,14827.0
2019-09-19 15:10:00,61.69,61.7,61.65,61.67,18613.0,50.7206,50.7288,50.6877,50.7041,18613.0
2019-09-19 15:20:00,61.66,61.71,61.64,61.65,36157.0,50.6959,50.737,50.6795,50.6877,36157.0
2019-09-19 15:30:00,61.64,61.64,61.58,61.61,49062.0,50.6795,50.6795,50.6301,50.6548,49062.0
2019-09-19 15:40:00,61.62,61.67,61.61,61.62,64834.0,50.663,50.7041,50.6548,50.663,64834.0
2019-09-19 15:50:00,61.62,61.78,61.57,61.72,185782.0,50.663,50.7946,50.6219,50.7452,185782.0
2019-09-20 09:30:00,61.93,62.18,61.73,61.94,756881.0,50.9179,51.1235,50.7535,50.9261,756881.0
2019-09-20 09:40:00,61.96,61.96,61.72,61.72,9786.0,50.9426,50.9426,50.7452,50.7452,9786.0
2019-09-20 09:50:00,61.76,61.8,61.68,61.73,15054.0,50.7781,50.811,50.7124,50.7535,15054.0
2019-09-20 10:00:00,61.72,61.78,61.6,61.75,24583.0,50.7452,50.7946,50.6466,50.7699,24583.0
2019-09-20 10:10:00,61.75,61.83,61.67,61.8,16958.0,50.7699,50.8357,50.7041,50.811,16958.0
2019-09-20 10:20:00,61.81,61.86,61.77,61.78,13830.0,50.8192,50.8604,50.7864,50.7946,13830.0
2019-09-20 10:30:00,61.77,61.81,61.72,61.75,11797.0,50.7864,50.8192,50.7452,50.7699,11797.0
2019-09-20 10:40:00,61.75,61.77,61.72,61.74,10925.0,50.7699,50.7864,50.7452,50.7617,10925.0
2019-09-20 10:50:00,61.75,61.82,61.74,61.79,19735.0,50.7699,50.8275,50.7617,50.8028,19735.0
2019-09-20 11:00:00,61.8,61.8,61.71,61.73,14172.0,50.811,50.811,50.737,50.7535,14172.0
2019-09-20 11:10:00,61.75,61.78,61.66,61.68,16913.0,50.7699,50.7946,50.6959,50.7124,16913.0
2019-09-20 11:20:00,61.69,61.83,61.67,61.81,14835.0,50.7206,50.8357,50.7041,50.8192,14835.0
2019-09-20 11:30:00,61.83,61.83,61.75,61.83,12834.0,50.8357,50.8357,50.7699,50.8357,12834.0
2019-09-20 11:40:00,61.83,61.84,61.72,61.83,17093.0,50.8357,50.8439,50.7452,50.8357,17093.0
2019-09-20 11:50:00,61.83,61.89,61.82,61.89,11412.0,50.8357,50.885,50.8275,50.885,11412.0
2019-09-20 12:00:00,61.9,61.94,61.89,61.9,24368.0,50.8932,50.9261,50.885,50.8932,24368.0
2019-09-20 12:10:00,61.9,61.98,61.9,61.91,16292.0,50.8932,50.959,50.8932,50.9015,16292.0
2019-09-20 12:20:00,61.91,61.92,61.85,61.91,11782.0,50.9015,50.9097,50.8521,50.9015,11782.0
2019-09-20 12:30:00,61.91,61.96,61.9,61.95,11456.0,50.9015,50.9426,50.8932,50.9343,11456.0
2019-09-20 12:40:00,61.95,62.03,61.95,62.01,11451.0,50.9343,51.0001,50.9343,50.9837,11451.0
2019-09-20 12:50:00,62.01,62.03,61.98,62.01,8277.0,50.9837,51.0001,50.959,50.9837,8277.0
2019-09-20 13:00:00,62.01,62.08,61.97,62.06,24005.0,50.9837,51.0412,50.9508,51.0248,24005.0
2019-09-20 13:10:00,62.05,62.07,61.73,61.82,78037.0,51.0166,51.033,50.7535,50.8275,78037.0
2019-09-20 13:20:00,61.85,61.89,61.8,61.8,17319.0,50.8521,50.885,50.811,50.811,17319.0
2019-09-20 13:30:00,61.8,61.87,61.78,61.85,26637.0,50.811,50.8686,50.7946,50.8521,26637.0
2019-09-20 13:40:00,61.86,61.97,61.86,61.93,27502.0,50.8604,50.9508,50.8604,50.9179,27502.0
2019-09-20 13:50:00,61.93,61.99,61.93,61.98,15005.0,50.9179,50.9672,50.9179,50.959,15005.0
2019-09-20 14:00:00,61.97,62.02,61.88,61.9,19993.0,50.9508,50.9919,50.8768,50.8932,19993.0
2019-09-20 14:10:00,61.9,61.9,61.8,61.84,19543.0,50.8932,50.8932,50.811,50.8439,19543.0
2019-09-20 14:20:00,61.83,61.91,61.82,61.9,13247.0,50.8357,50.9015,50.8275,50.8932,13247.0
2019-09-20 14:30:00,61.9,61.93,61.84,61.89,14956.0,50.8932,50.9179,50.8439,50.885,14956.0
2019-09-20 14:40:00,61.89,61.94,61.87,61.88,19650.0,50.885,50.9261,50.8686,50.8768,19650.0
2019-09-20 14:50:00,61.88,61.9,61.83,61.85,59651.0,50.8768,50.8932,50.8357,50.8521,59651.0
2019-09-20 15:00:00,61.84,61.86,61.82,61.84,23518.0,50.8439,50.8604,50.8275,50.8439,23518.0
2019-09-20 15:10:00,61.84,61.84,61.77,61.8,27030.0,50.8439,50.8439,50.7864,50.811,27030.0
2019-09-20 15:20:00,61.8,61.86,61.77,61.86,31280.0,50.811,50.8604,50.7864,50.8604,31280.0
2019-09-20 15:30:00,61.86,61.86,61.73,61.83,45759.0,50.8604,50.8604,50.7535,50.8357,45759.0
2019-09-20 15:40:00,61.83,61.83,61.71,61.77,87550.0,50.8357,50.8357,50.737,50.7864,87550.0
2019-09-20 15:50:00,61.77,61.9,61.76,61.78,246550.0,50.7864,50.8932,50.7781,50.7946,246550.0
2019-09-23 09:30:00,61.76,61.88,61.7,61.84,69964.0,50.7781,50.8768,50.7288,50.8439,69964.0
2019-09-23 09:40:00,61.84,61.93,61.77,61.9,73601.0,50.8439,50.9179,50.7864,50.8932,73601.0
2019-09-23 09:50:00,61.89,61.97,61.85,61.96,30546.0,50.885,50.9508,50.8521,50.9426,30546.0
2019-09-23 10:00:00,61.96,62.0,61.85,61.94,43139.0,50.9426,50.9755,50.8521,50.9261,43139.0
2019-09-23 10:10:00,61.93,62.04,61.92,61.98,19349.0,50.9179,51.0083,50.9097,50.959,19349.0
2019-09-23 10:20:00,61.99,62.01,61.93,61.96,9861.0,50.9672,50.9837,50.9179,50.9426,9861.0
2019-09-23 10:30:00,61.96,61.97,61.85,61.86,64334.0,50.9426,50.9508,50.8521,50.8604,64334.0
2019-09-23 10:40:00,61.86,62.07,61.85,62.05,44976.0,50.8604,51.033,50.8521,51.0166,44976.0
2019-09-23 10:50:00,62.06,62.08,62.03,62.07,18786.0,51.0248,51.0412,51.0001,51.033,18786.0
2019-09-23 11:00:00,62.07,62.22,62.05,62.15,25598.0,51.033,51.1563,51.0166,51.0988,25598.0
2019-09-23 11:10:00,62.15,62.17,62.1,62.1,35006.0,51.0988,51.1152,51.0577,51.0577,35006.0
2019-09-23 11:20:00,62.08,62.19,62.06,62.13,14177.0,51.0412,51.1317,51.0248,51.0823,14177.0
2019-09-23 11:30:00,62.17,62.2,62.13,62.15,9046.0,51.1152,51.1399,51.0823,51.0988,9046.0
2019-09-23 11:40:00,62.16,62.18,62.12,62.12,8715.0,51.107,51.1235,51.0741,51.0741,8715.0
2019-09-23 11:50:00,62.12,62.12,61.98,62.06,25821.0,51.0741,51.0741,50.959,51.0248,25821.0
2019-09-23 12:00:00,62.04,62.1,62.03,62.07,13816.0,51.0083,51.0577,51.0001,51.033,13816.0
2019-09-23 12:10:00,62.06,62.09,62.02,62.07,7131.0,51.0248,51.0495,50.9919,51.033,7131.0
2019-09-23 12:20:00,62.07,62.12,62.07,62.07,6139.0,51.033,51.0741,51.033,51.033,6139.0
2019-09-23 12:30:00,62.08,62.13,62.08,62.13,8823.0,51.0412,51.0823,51.0412,51.0823,8823.0
2019-09-23 12:40:00,62.12,62.16,62.1,62.15,10689.0,51.0741,51.107,51.0577,51.0988,10689.0
2019-09-23 12:50:00,62.15,62.17,62.1,62.12,10706.0,51.0988,51.1152,51.0577,51.0741,10706.0
2019-09-23 13:00:00,62.12,62.15,62.09,62.14,12781.0,51.0741,51.0988,51.0495,51.0906,12781.0
2019-09-23 13:10:00,62.15,62.17,62.12,62.15,9805.0,51.0988,51.1152,51.0741,51.0988,9805.0
2019-09-23 13:20:00,62.14,62.17,62.13,62.16,10385.0,51.0906,51.1152,51.0823,51.107,10385.0
2019-09-23 13:30:00,62.17,62.17,62.08,62.09,12173.0,51.1152,51.1152,51.0412,51.0495,12173.0
2019-09-23 13:40:00,62.06,62.06,62.0,62.06,6822.0,51.0248,51.0248,50.9755,51.0248,6822.0
2019-09-23 13:50:00,62.05,62.07,62.02,62.03,11124.0,51.0166,51.033,50.9919,51.0001,11124.0
2019-09-23 14:00:00,62.03,62.04,61.99,61.99,8423.0,51.0001,51.0083,50.9672,50.9672,8423.0
2019-09-23 14:10:00,61.98,62.01,61.93,61.96,15546.0,50.959,50.9837,50.9179,50.9426,15546.0
2019-09-23 14:20:00,61.96,61.97,61.89,61.9,10237.0,50.9426,50.9508,50.885,50.8932,10237.0
2019-09-23 14:30:00,61.91,61.96,61.91,61.93,39482.0,50.9015,50.9426,50.9015,50.9179,39482.0
2019-09-23 14:40:00,61.93,62.02,61.92,61.97,20820.0,50.9179,50.9919,50.9097,50.9508,20820.0
2019-09-23 14:50:00,61.98,62.01,61.94,61.99,33370.0,50.959,50.9837,50.9261,50.9672,33370.0
2019-09-23 15:00:00,61.99,62.02,61.94,62.01,45111.0,50.9672,50.9919,50.9261,50.9837,45111.0
2019-09-23 15:10:00,62.01,62.07,62.0,62.05,16749.0,50.9837,51.033,50.9755,51.0166,16749.0
2019-09-23 15:20:00,62.05,62.08,62.04,62.06,17213.0,51.0166,51.0412,51.0083,51.0248,17213.0
2019-09-23 15:30:00,62.07,62.08,61.98,62.0,47904.0,51.033,51.0412,50.959,50.9755,47904.0
2019-09-23 15:40:00,61.99,62.07,61.97,62.05,79620.0,50.9672,51.033,50.9508,51.0166,79620.0
2019-09-23 15:50:00,62.06,62.1,61.92,61.94,144173.0,51.0248,51.0577,50.9097,50.9261,144173.0
2019-09-24 09:30:00,62.03,62.2,62.03,62.15,27757.0,51.0001,51.1399,51.0001,51.0988,27757.0
2019-09-24 09:40:00,62.13,62.25,62.12,62.15,22963.0,51.0823,51.181,51.0741,51.0988,22963.0
2019-09-24 09:50:00,62.16,62.16,61.96,62.02,113950.0,51.107,51.107,50.9426,50.9919,113950.0
2019-09-24 10:00:00,62.02,62.31,62.02,62.28,66497.0,50.9919,51.2303,50.9919,51.2057,66497.0
2019-09-24 10:10:00,62.27,62.6,62.27,62.56,57201.0,51.1974,51.4688,51.1974,51.4359,57201.0
2019-09-24 10:20:00,62.56,62.56,62.32,62.39,33064.0,51.4359,51.4359,51.2386,51.2961,33064.0
2019-09-24 10:30:00,62.4,62.44,62.36,62.36,30024.0,51.3043,51.3372,51.2714,51.2714,30024.0
2019-09-24 10:40:00,62.35,62.53,62.35,62.53,34333.0,51.2632,51.4112,51.2632,51.4112,34333.0
2019-09-24 10:50:00,62.51,62.6,62.47,62.48,22664.0,51.3948,51.4688,51.3619,51.3701,22664.0
2019-09-24 11:00:00,62.47,62.5,62.36,62.42,73881.0,51.3619,51.3866,51.2714,51.3208,73881.0
2019-09-24 11:10:00,62.44,62.54,62.4,62.49,25649.0,51.3372,51.4194,51.3043,51.3783,25649.0
2019-09-24 11:20:00,62.49,62.52,62.45,62.49,22053.0,51.3783,51.403,51.3454,51.3783,22053.0
2019-09-24 11:30:00,62.5,62.54,62.46,62.51,25920.0,51.3866,51.4194,51.3537,51.3948,25920.0
2019-09-24 11:40:00,62.5,62.5,62.38,62.38,14591.0,51.3866,51.3866,51.2879,51.2879,14591.0
2019-09-24 11:50:00,62.38,62.39,62.28,62.36,15449.0,51.2879,51.2961,51.2057,51.2714,15449.0
2019-09-24 12:00:00,62.36,62.42,62.36,62.41,12410.0,51.2714,51.3208,51.2714,51.3126,12410.0
2019-09-24 12:10:00,62.41,62.42,62.38,62.39,12398.0,51.3126,51.3208,51.2879,51.2961,12398.0
2019-09-24 12:20:00,62.39,62.42,62.16,62.19,20473.0,51.2961,51.3208,51.107,51.1317,20473.0
2019-09-24 12:30:00,62.21,62.22,62.13,62.16,11807.0,51.1481,51.1563,51.0823,51.107,11807.0
2019-09-24 12:40:00,62.15,62.22,62.13,62.21,12102.0,51.0988,51.1563,51.0823,51.1481,12102.0
2019-09-24 12:50:00,62.23,62.23,62.17,62.21,6787.0,51.1646,51.1646,51.1152,51.1481,6787.0
2019-09-24 13:00:00,62.2,62.21,62.14,62.17,24499.0,51.1399,51.1481,51.0906,51.1152,24499.0
2019-09-24 13:10:00,62.18,62.18,62.04,62.05,31698.0,51.1235,51.1235,51.0083,51.0166,31698.0
2019-09-24 13:20:00,62.05,62.11,61.98,62.11,49321.0,51.0166,51.0659,50.959,51.0659,49321.0
2019-09-24 13:30:00,62.14,62.16,62.08,62.15,23658.0,51.0906,51.107,51.0412,51.0988,23658.0
2019-09-24 13:40:00,62.16,62.19,62.13,62.17,15081.0,51.107,51.1317,51.0823,51.1152,15081.0
2019-09-24 13:50:00,62.17,62.32,62.17,62.29,23708.0,51.1152,51.2386,51.1152,51.2139,23708.0
2019-09-24 14:00:00,62.28,62.33,62.26,62.29,12778.0,51.2057,51.2468,51.1892,51.2139,12778.0
2019-09-24 14:10:00,62.29,62.5,62.28,62.41,27477.0,51.2139,51.3866,51.2057,51.3126,27477.0
2019-09-24 14:20:00,62.4,62.42,62.36,62.37,14514.0,51.3043,51.3208,51.2714,51.2797,14514.0
2019-09-24 14:30:00,62.37,62.38,62.31,62.32,24858.0,51.2797,51.2879,51.2303,51.2386,24858.0
2019-09-24 14:40:00,62.33,62.33,62.26,62.31,16963.0,51.2468,51.2468,51.1892,51.2303,16963.0
2019-09-24 14:50:00,62.3,62.34,62.25,62.26,34145.0,51.2221,51.255,51.181,51.1892,34145.0
2019-09-24 15:00:00,62.24,62.25,62.14,62.14,49394.0,51.1728,51.181,51.0906,51.0906,49394.0
2019-09-24 15:10:00,62.14,62.19,62.1,62.18,45339.0,51.0906,51.1317,51.0577,51.1235,45339.0
2019-09-24 15:20:00,62.18,62.22,62.09,62.19,53632.0,51.1235,51.1563,51.0495,51.1317,53632.0
2019-09-24 15:30:00,62.19,62.19,62.07,62.14,125772.0,51.1317,51.1317,51.033,51.0906,125772.0
2019-09-24 15:40:00,62.14,62.18,62.09,62.17,87082.0,51.0906,51.1235,51.0495,51.1152,87082.0
2019-09-24 15:50:00,62.17,62.23,62.09,62.17,210193.0,51.1152,51.1646,51.0495,51.1152,210193.0
2019-09-25 09:30:00,62.32,62.35,62.01,62.33,90748.0,51.2386,51.2632,50.9837,51.2468,90748.0
2019-09-25 09:40:00,62.34,62.34,62.2,62.21,38450.0,51.255,51.255,51.1399,51.1481,38450.0
2019-09-25 09:50:00,62.22,62.28,61.99,62.0,18764.0,51.1563,51.2057,50.9672,50.9755,18764.0
2019-09-25 10:00:00,61.98,62.12,61.93,62.01,52418.0,50.959,51.0741,50.9179,50.9837,52418.0
2019-09-25 10:10:00,62.01,62.1,61.97,62.1,52145.0,50.9837,51.0577,50.9508,51.0577,52145.0
2019-09-25 10:20:00,62.1,62.1,61.97,62.01,17120.0,51.0577,51.0577,50.9508,50.9837,17120.0
2019-09-25 10:30:00,62.0,62.04,61.98,62.04,19112.0,50.9755,51.0083,50.959,51.0083,19112.0
2019-09-25 10:40:00,62.04,62.04,61.94,61.96,41410.0,51.0083,51.0083,50.9261,50.9426,41410.0
2019-09-25 10:50:00,61.96,62.0,61.93,61.95,20954.0,50.9426,50.9755,50.9179,50.9343,20954.0
2019-09-25 11:00:00,61.94,62.11,61.94,62.1,23992.0,50.9261,51.0659,50.9261,51.0577,23992.0
2019-09-25 11:10:00,62.11,62.18,62.09,62.17,23744.0,51.0659,51.1235,51.0495,51.1152,23744.0
2019-09-25 11:20:00,62.16,62.22,62.14,62.17,24903.0,51.107,51.1563,51.0906,51.1152,24903.0
2019-09-25 11:30:00,62.17,62.26,62.14,62.26,16245.0,51.1152,51.1892,51.0906,51.1892,16245.0
2019-09-25 11:40:00,62.27,62.27,62.17,62.22,18427.0,51.1974,51.1974,51.1152,51.1563,18427.0
2019-09-25 11:50:00,62.22,62.29,62.17,62.22,13945.0,51.1563,51.2139,51.1152,51.1563,13945.0
2019-09-25 12:00:00,62.21,62.21,62.14,62.15,11357.0,51.1481,51.1481,51.0906,51.0988,11357.0
2019-09-25 12:10:00,62.16,62.17,62.06,62.06,9833.0,51.107,51.1152,51.0248,51.0248,9833.0
2019-09-25 12:20:00,62.07,62.08,61.93,61.96,19939.0,51.033,51.0412,50.9179,50.9426,19939.0
2019-09-25 12:30:00,61.97,61.97,61.91,61.96,10518.0,50.9508,50.9508,50.9015,50.9426,10518.0
2019-09-25 12:40:00,61.96,61.98,61.91,61.95,7758.0,50.9426,50.959,50.9015,50.9343,7758.0
2019-09-25 12:50:00,61.95,62.06,61.95,62.06,7697.0,50.9343,51.0248,50.9343,51.0248,7697.0
2019-09-25 13:00:00,62.06,62.1,62.02,62.03,13138.0,51.0248,51.0577,50.9919,51.0001,13138.0
2019-09-25 13:10:00,62.02,62.08,62.0,62.01,16557.0,50.9919,51.0412,50.9755,50.9837,16557.0
2019-09-25 13:20:00,62.01,62.02,61.98,61.99,14299.0,50.9837,50.9919,50.959,50.9672,14299.0
2019-09-25 13:30:00,62.0,62.01,61.93,61.95,19569.0,50.9755,50.9837,50.9179,50.9343,19569.0
2019-09-25 13:40:00,61.97,61.99,61.92,61.94,35961.0,50.9508,50.9672,50.9097,50.9261,35961.0
2019-09-25 13:50:00,61.95,62.0,61.91,61.98,24229.0,50.9343,50.9755,50.9015,50.959,24229.0
2019-09-25 14:00:00,61.98,62.02,61.98,62.01,91567.0,50.959,50.9919,50.959,50.9837,91567.0
2019-09-25 14:10:00,62.01,62.03,61.99,62.01,65541.0,50.9837,51.0001,50.9672,50.9837,65541.0
2019-09-25 14:20:00,62.01,62.01,61.98,62.01,37531.0,50.9837,50.9837,50.959,50.9837,37531.0
2019-09-25 14:30:00,62.01,62.05,61.95,61.96,41128.0,50.9837,51.0166,50.9343,50.9426,41128.0
2019-09-25 14:40:00,61.96,61.96,61.89,61.92,76132.0,50.9426,50.9426,50.885,50.9097,76132.0
2019-09-25 14:50:00,61.92,62.06,61.92,62.05,67713.0,50.9097,51.0248,50.9097,51.0166,67713.0
2019-09-25 15:00:00,62.06,62.08,62.0,62.08,36473.0,51.0248,51.0412,50.9755,51.0412,36473.0
2019-09-25 15:10:00,62.08,62.12,62.05,62.12,55235.0,51.0412,51.0741,51.0166,51.0741,55235.0
2019-09-25 15:20:00,62.12,62.21,62.11,62.15,52400.0,51.0741,51.1481,51.0659,51.0988,52400.0
2019-09-25 15:30:00,62.15,62.15,62.05,62.1,122099.0,51.0988,51.0988,51.0166,51.0577,122099.0
2019-09-25 15:40:00,62.1,62.18,62.08,62.16,95626.0,51.0577,51.1235,51.0412,51.107,95626.0
2019-09-25 15:50:00,62.16,62.21,62.11,62.14,217665.0,51.107,51.1481,51.0659,51.0906,217665.0
2019-09-26 09:30:00,62.33,62.44,62.21,62.39,28963.0,51.2468,51.3372,51.1481,51.2961,28963.0
2019-09-26 09:40:00,62.35,62.44,62.33,62.4,7200.0,51.2632,51.3372,51.2468,51.3043,7200.0
2019-09-26 09:50:00,62.38,62.41,62.26,62.32,10447.0,51.2879,51.3126,51.1892,51.2386,10447.0
2019-09-26 10:00:00,62.33,62.47,62.33,62.4,12287.0,51.2468,51.3619,51.2468,51.3043,12287.0
2019-09-26 10:10:00,62.39,62.42,62.3,62.33,13964.0,51.2961,51.3208,51.2221,51.2468,13964.0
2019-09-26 10:20:00,62.31,62.31,62.2,62.21,11326.0,51.2303,51.2303,51.1399,51.1481,11326.0
2019-09-26 10:30:00,62.22,62.23,62.13,62.15,12207.0,51.1563,51.1646,51.0823,51.0988,12207.0
2019-09-26 10:40:00,62.15,62.16,62.02,62.03,16445.0,51.0988,51.107,50.9919,51.0001,16445.0
2019-09-26 10:50:00,62.04,62.04,61.95,62.02,28494.0,51.0083,51.0083,50.9343,50.9919,28494.0
2019-09-26 11:00:00,62.03,62.03,61.94,61.98,18377.0,51.0001,51.0001,50.9261,50.959,18377.0
2019-09-26 11:10:00,61.98,61.99,61.89,61.9,14534.0,50.959,50.9672,50.885,50.8932,14534.0
2019-09-26 11:20:00,61.9,61.97,61.84,61.97,17864.0,50.8932,50.9508,50.8439,50.9508,17864.0
2019-09-26 11:30:00,61.98,62.0,61.93,61.97,17368.0,50.959,50.9755,50.9179,50.9508,17368.0
2019-09-26 11:40:00,61.95,61.98,61.94,61.94,11990.0,50.9343,50.959,50.9261,50.9261,11990.0
2019-09-26 11:50:00,61.94,61.95,61.91,61.92,17254.0,50.9261,50.9343,50.9015,50.9097,17254.0
2019-09-26 12:00:00,61.92,62.01,61.89,62.01,15479.0,50.9097,50.9837,50.885,50.9837,15479.0
2019-09-26 12:10:00,61.99,62.1,61.96,62.1,15509.0,50.9672,51.0577,50.9426,51.0577,15509.0
2019-09-26 12:20:00,62.1,62.12,62.05,62.1,18116.0,51.0577,51.0741,51.0166,51.0577,18116.0
2019-09-26 12:30:00,62.1,62.15,62.09,62.15,7800.0,51.0577,51.0988,51.0495,51.0988,7800.0
2019-09-26 12:40:00,62.14,62.17,62.12,62.16,9257.0,51.0906,51.1152,51.0741,51.107,9257.0
2019-09-26 12:50:00,62.16,62.24,62.13,62.23,8933.0,51.107,51.1728,51.0823,51.1646,8933.0
2019-09-26 13:00:00,62.23,62.29,62.2,62.28,12360.0,51.1646,51.2139,51.1399,51.2057,12360.0
2019-09-26 13:10:00,62.28,62.28,62.25,62.28,8664.0,51.2057,51.2057,51.181,51.2057,8664.0
2019-09-26 13:20:00,62.3,62.32,62.28,62.32,10466.0,51.2221,51.2386,51.2057,51.2386,10466.0
2019-09-26 13:30:00,62.32,62.35,62.3,62.35,14553.0,51.2386,51.2632,51.2221,51.2632,14553.0
2019-09-26 13:40:00,62.35,62.35,62.3,62.32,11040.0,51.2632,51.2632,51.2221,51.2386,11040.0
2019-09-26 13:50:00,62.31,62.42,62.3,62.38,25161.0,51.2303,51.3208,51.2221,51.2879,25161.0
2019-09-26 14:00:00,62.4,62.52,62.38,62.52,12917.0,51.3043,51.403,51.2879,51.403,12917.0
2019-09-26 14:10:00,62.52,62.53,62.48,62.5,11568.0,51.403,51.4112,51.3701,51.3866,11568.0
2019-09-26 14:20:00,62.5,62.52,62.47,62.48,8818.0,51.3866,51.403,51.3619,51.3701,8818.0
2019-09-26 14:30:00,62.48,62.5,62.46,62.48,10688.0,51.3701,51.3866,51.3537,51.3701,10688.0
2019-09-26 14:40:00,62.48,62.49,62.42,62.42,12119.0,51.3701,51.3783,51.3208,51.3208,12119.0
2019-09-26 14:50:00,62.42,62.45,62.4,62.42,15078.0,51.3208,51.3454,51.3043,51.3208,15078.0
2019-09-26 15:00:00,62.43,62.47,62.38,62.41,21724.0,51.329,51.3619,51.2879,51.3126,21724.0
2019-09-26 15:10:00,62.41,62.42,62.38,62.42,16355.0,51.3126,51.3208,51.2879,51.3208,16355.0
2019-09-26 15:20:00,62.41,62.44,62.37,62.43,20149.0,51.3126,51.3372,51.2797,51.329,20149.0
2019-09-26 15:30:00,62.43,62.44,62.32,62.35,19006.0,51.329,51.3372,51.2386,51.2632,19006.0
2019-09-26 15:40:00,62.35,62.37,62.31,62.32,21907.0,51.2632,51.2797,51.2303,51.2386,21907.0
2019-09-26 15:50:00,62.33,62.35,62.21,62.26,141977.0,51.2468,51.2632,51.1481,51.1892,141977.0
2019-09-27 09:30:00,62.36,62.43,62.12,62.18,27598.0,51.2714,51.329,51.0741,51.1235,27598.0
2019-09-27 09:40:00,62.12,62.18,62.06,62.14,71617.0,51.0741,51.1235,51.0248,51.0906,71617.0
2019-09-27 09:50:00,62.14,62.18,61.99,62.01,33229.0,51.0906,51.1235,50.9672,50.9837,33229.0
2019-09-27 10:00:00,62.02,62.1,61.99,62.06,26673.0,50.9919,51.0577,50.9672,51.0248,26673.0
2019-09-27 10:10:00,62.09,62.09,62.0,62.05,19951.0,51.0495,51.0495,50.9755,51.0166,19951.0
2019-09-27 10:20:00,62.05,62.19,62.04,62.16,15209.0,51.0166,51.1317,51.0083,51.107,15209.0
2019-09-27 10:30:00,62.16,62.2,62.04,62.05,84886.0,51.107,51.1399,51.0083,51.0166,84886.0
2019-09-27 10:40:00,62.05,62.26,62.04,62.22,36256.0,51.0166,51.1892,51.0083,51.1563,36256.0
2019-09-27 10:50:00,62.23,62.27,62.2,62.2,18744.0,51.1646,51.1974,51.1399,51.1399,18744.0
2019-09-27 11:00:00,62.21,62.23,62.1,62.12,18641.0,51.1481,51.1646,51.0577,51.0741,18641.0
2019-09-27 11:10:00,62.12,62.19,62.11,62.18,17705.0,51.0741,51.1317,51.0659,51.1235,17705.0
2019-09-27 11:20:00,62.2,62.25,62.17,62.22,19590.0,51.1399,51.181,51.1152,51.1563,19590.0
2019-09-27 11:30:00,62.22,62.24,62.04,62.11,59327.0,51.1563,51.1728,51.0083,51.0659,59327.0
2019-09-27 11:40:00,62.12,62.22,62.07,62.22,18591.0,51.0741,51.1563,51.033,51.1563,18591.0
2019-09-27 11:50:00,62.2,62.21,62.01,62.01,16019.0,51.1399,51.1481,50.9837,50.9837,16019.0
2019-09-27 12:00:00,62.01,62.03,61.92,61.97,16459.0,50.9837,51.0001,50.9097,50.9508,16459.0
2019-09-27 12:10:00,61.95,61.97,61.9,61.9,18367.0,50.9343,50.9508,50.8932,50.8932,18367.0
2019-09-27 12:20:00,61.9,61.97,61.9,61.97,16398.0,50.8932,50.9508,50.8932,50.9508,16398.0
2019-09-27 12:30:00,61.97,62.0,61.95,61.95,10868.0,50.9508,50.9755,50.9343,50.9343,10868.0
2019-09-27 12:40:00,61.95,61.96,61.9,61.91,10405.0,50.9343,50.9426,50.8932,50.9015,10405.0
2019-09-27 12:50:00,61.9,61.96,61.89,61.9,9000.0,50.8932,50.9426,50.885,50.8932,9000.0
2019-09-27 13:00:00,61.89,62.0,61.88,62.0,9501.0,50.885,50.9755,50.8768,50.9755,9501.0
2019-09-27 13:10:00,61.99,62.02,61.9,61.94,14257.0,50.9672,50.9919,50.8932,50.9261,14257.0
2019-09-27 13:20:00,61.95,61.96,61.9,61.92,5653.0,50.9343,50.9426,50.8932,50.9097,5653.0
2019-09-27 13:30:00,61.92,61.93,61.87,61.91,12918.0,50.9097,50.9179,50.8686,50.9015,12918.0
2019-09-27 13:40:00,61.91,61.92,61.86,61.87,9403.0,50.9015,50.9097,50.8604,50.8686,9403.0
2019-09-27 13:50:00,61.86,61.86,61.79,61.79,9856.0,50.8604,50.8604,50.8028,50.8028,9856.0
2019-09-27 14:00:00,61.79,61.8,61.71,61.74,8746.0,50.8028,50.811,50.737,50.7617,8746.0
2019-09-27 14:10:00,61.74,61.76,61.7,61.72,10551.0,50.7617,50.7781,50.7288,50.7452,10551.0
2019-09-27 14:20:00,61.69,61.75,61.68,61.71,4924.0,50.7206,50.7699,50.7124,50.737,4924.0
2019-09-27 14:30:00,61.75,61.78,61.72,61.72,17249.0,50.7699,50.7946,50.7452,50.7452,17249.0
2019-09-27 14:40:00,61.72,61.72,61.69,61.7,14639.0,50.7452,50.7452,50.7206,50.7288,14639.0
2019-09-27 14:50:00,61.69,61.71,61.64,61.69,35075.0,50.7206,50.737,50.6795,50.7206,35075.0
2019-09-27 15:00:00,61.7,61.7,61.65,61.66,32541.0,50.7288,50.7288,50.6877,50.6959,32541.0
2019-09-27 15:10:00,61.66,61.74,61.66,61.69,33782.0,50.6959,50.7617,50.6959,50.7206,33782.0
2019-09-27 15:20:00,61.7,61.73,61.61,61.61,55856.0,50.7288,50.7535,50.6548,50.6548,55856.0
2019-09-27 15:30:00,61.59,61.71,61.59,61.7,44800.0,50.6384,50.737,50.6384,50.7288,44800.0
2019-09-27 15:40:00,61.7,61.84,61.7,61.82,71702.0,50.7288,50.8439,50.7288,50.8275,71702.0
2019-09-27 15:50:00,61.82,61.98,61.82,61.98,130831.0,50.8275,50.959,50.8275,50.959,130831.0
2019-09-30 09:30:00,61.98,62.15,61.87,62.14,53561.0,50.959,51.0988,50.8686,51.0906,53561.0
2019-09-30 09:40:00,62.13,62.28,62.09,62.28,17423.0,51.0823,51.2057,51.0495,51.2057,17423.0
2019-09-30 09:50:00,62.28,62.33,62.19,62.25,12868.0,51.2057,51.2468,51.1317,51.181,12868.0
2019-09-30 10:00:00,62.24,62.25,62.1,62.12,23895.0,51.1728,51.181,51.0577,51.0741,23895.0
2019-09-30 10:10:00,62.12,62.14,61.94,61.99,20508.0,51.0741,51.0906,50.9261,50.9672,20508.0
2019-09-30 10:20:00,61.99,62.0,61.8,61.92,29932.0,50.9672,50.9755,50.811,50.9097,29932.0
2019-09-30 10:30:00,61.92,61.92,61.81,61.85,8868.0,50.9097,50.9097,50.8192,50.8521,8868.0
2019-09-30 10:40:00,61.85,61.97,61.85,61.95,19291.0,50.8521,50.9508,50.8521,50.9343,19291.0
2019-09-30 10:50:00,61.96,61.99,61.88,61.92,22062.0,50.9426,50.9672,50.8768,50.9097,22062.0
2019-09-30 11:00:00,61.93,62.08,61.9,62.01,50546.0,50.9179,51.0412,50.8932,50.9837,50546.0
2019-09-30 11:10:00,62.0,62.08,61.94,62.08,57310.0,50.9755,51.0412,50.9261,51.0412,57310.0
2019-09-30 11:20:00,62.07,62.25,62.06,62.23,40300.0,51.033,51.181,51.0248,51.1646,40300.0
2019-09-30 11:30:00,62.23,62.26,62.14,62.15,30033.0,51.1646,51.1892,51.0906,51.0988,30033.0
2019-09-30 11:40:00,62.16,62.18,62.12,62.13,8942.0,51.107,51.1235,51.0741,51.0823,8942.0
2019-09-30 11:50:00,62.14,62.19,62.13,62.19,16675.0,51.0906,51.1317,51.0823,51.1317,16675.0
2019-09-30 12:00:00,62.21,62.23,62.18,62.18,10722.0,51.1481,51.1646,51.1235,51.1235,10722.0
2019-09-30 12:10:00,62.18,62.27,62.18,62.26,20647.0,51.1235,51.1974,51.1235,51.1892,20647.0
2019-09-30 12:20:00,62.25,62.25,62.16,62.19,14772.0,51.181,51.181,51.107,51.1317,14772.0
2019-09-30 12:30:00,62.2,62.2,62.12,62.15,11251.0,51.1399,51.1399,51.0741,51.0988,11251.0
2019-09-30 12:40:00,62.14,62.18,62.11,62.17,15638.0,51.0906,51.1235,51.0659,51.1152,15638.0
2019-09-30 12:50:00,62.16,62.2,62.14,62.2,14243.0,51.107,51.1399,51.0906,51.1399,14243.0
2019-09-30 13:00:00,62.19,62.2,62.17,62.18,18148.0,51.1317,51.1399,51.1152,51.1235,18148.0
2019-09-30 13:10:00,62.17,62.18,62.12,62.17,21970.0,51.1152,51.1235,51.0741,51.1152,21970.0
2019-09-30 13:20:00,62.16,62.18,62.11,62.12,15553.0,51.107,51.1235,51.0659,51.0741,15553.0
2019-09-30 13:30:00,62.12,62.17,62.1,62.17,30798.0,51.0741,51.1152,51.0577,51.1152,30798.0
2019-09-30 13:40:00,62.18,62.21,62.13,62.14,21472.0,51.1235,51.1481,51.0823,51.0906,21472.0
2019-09-30 13:50:00,62.14,62.14,62.04,62.05,37484.0,51.0906,51.0906,51.0083,51.0166,37484.0
2019-09-30 14:00:00,62.05,62.05,61.88,61.91,33956.0,51.0166,51.0166,50.8768,50.9015,33956.0
2019-09-30 14:10:00,61.9,61.94,61.88,61.91,18642.0,50.8932,50.9261,50.8768,50.9015,18642.0
2019-09-30 14:20:00,61.91,61.97,61.9,61.94,30347.0,50.9015,50.9508,50.8932,50.9261,30347.0
2019-09-30 14:30:00,61.94,62.0,61.9,61.98,20062.0,50.9261,50.9755,50.8932,50.959,20062.0
2019-09-30 14:40:00,61.98,62.03,61.93,62.02,37063.0,50.959,51.0001,50.9179,50.9919,37063.0
2019-09-30 14:50:00,62.01,62.07,61.99,62.01,33519.0,50.9837,51.033,50.9672,50.9837,33519.0
2019-09-30 15:00:00,62.01,62.05,61.96,62.03,28133.0,50.9837,51.0166,50.9426,51.0001,28133.0
2019-09-30 15:10:00,62.03,62.11,62.01,62.1,31867.0,51.0001,51.0659,50.9837,51.0577,31867.0
2019-09-30 15:20:00,62.1,62.14,62.07,62.08,76889.0,51.0577,51.0906,51.033,51.0412,76889.0
2019-09-30 15:30:00,62.08,62.12,62.03,62.12,85223.0,51.0412,51.0741,51.0001,51.0741,85223.0
2019-09-30 15:40:00,62.12,62.25,62.1,62.16,161185.0,51.0741,51.181,51.0577,51.107,161185.0
2019-09-30 15:50:00,62.14,62.18,62.06,62.08,205683.0,51.0906,51.1235,51.0248,51.0412,205683.0
2019-10-01 09:30:00,61.9,62.03,61.78,61.8,35273.0,50.8932,51.0001,50.7946,50.811,35273.0
2019-10-01 09:40:00,61.8,61.87,61.73,61.85,31029.0,50.811,50.8686,50.7535,50.8521,31029.0
2019-10-01 09:50:00,61.83,61.89,61.55,61.56,26534.0,50.8357,50.885,50.6055,50.6137,26534.0
2019-10-01 10:00:00,61.55,61.75,61.48,61.53,30411.0,50.6055,50.7699,50.5479,50.589,30411.0
2019-10-01 10:10:00,61.55,61.61,61.47,61.59,36652.0,50.6055,50.6548,50.5397,50.6384,36652.0
2019-10-01 10:20:00,61.59,61.64,61.54,61.59,41729.0,50.6384,50.6795,50.5973,50.6384,41729.0
2019-10-01 10:30:00,61.6,61.75,61.59,61.72,37978.0,50.6466,50.7699,50.6384,50.7452,37978.0
2019-10-01 10:40:00,61.73,61.84,61.68,61.75,36286.0,50.7535,50.8439,50.7124,50.7699,36286.0
2019-10-01 10:50:00,61.75,61.77,61.64,61.64,18011.0,50.7699,50.7864,50.6795,50.6795,18011.0
2019-10-01 11:00:00,61.63,61.65,61.54,61.65,36637.0,50.6713,50.6877,50.5973,50.6877,36637.0
2019-10-01 11:10:00,61.64,61.64,61.55,61.59,13195.0,50.6795,50.6795,50.6055,50.6384,13195.0
2019-10-01 11:20:00,61.59,61.82,61.59,61.82,45822.0,50.6384,50.8275,50.6384,50.8275,45822.0
2019-10-01 11:30:00,61.82,61.82,61.7,61.72,18609.0,50.8275,50.8275,50.7288,50.7452,18609.0
2019-10-01 11:40:00,61.72,61.74,61.6,61.6,24806.0,50.7452,50.7617,50.6466,50.6466,24806.0
2019-10-01 11:50:00,61.6,61.7,61.59,61.69,26647.0,50.6466,50.7288,50.6384,50.7206,26647.0
2019-10-01 12:00:00,61.69,61.69,61.46,61.5,44939.0,50.7206,50.7206,50.5315,50.5644,44939.0
2019-10-01 12:10:00,61.49,61.51,61.36,61.36,26851.0,50.5561,50.5726,50.4493,50.4493,26851.0
2019-10-01 12:20:00,61.37,61.53,61.36,61.52,44805.0,50.4575,50.589,50.4493,50.5808,44805.0
2019-10-01 12:30:00,61.52,61.55,61.49,61.51,21482.0,50.5808,50.6055,50.5561,50.5726,21482.0
2019-10-01 12:40:00,61.51,61.54,61.48,61.48,29754.0,50.5726,50.5973,50.5479,50.5479,29754.0
2019-10-01 12:50:00,61.49,61.52,61.41,61.43,17826.0,50.5561,50.5808,50.4904,50.5068,17826.0
2019-10-01 13:00:00,61.42,61.43,61.35,61.36,21199.0,50.4986,50.5068,50.441,50.4493,21199.0
2019-10-01 13:10:00,61.35,61.35,61.28,61.3,32841.0,50.441,50.441,50.3835,50.3999,32841.0
2019-10-01 13:20:00,61.3,61.39,61.27,61.37,24122.0,50.3999,50.4739,50.3753,50.4575,24122.0
2019-10-01 13:30:00,61.36,61.4,61.34,61.38,27393.0,50.4493,50.4821,50.4328,50.4657,27393.0
2019-10-01 13:40:00,61.4,61.62,61.39,61.62,35504.0,50.4821,50.663,50.4739,50.663,35504.0
2019-10-01 13:50:00,61.63,61.64,61.53,61.57,21418.0,50.6713,50.6795,50.589,50.6219,21418.0
2019-10-01 14:00:00,61.58,61.63,61.53,61.54,26062.0,50.6301,50.6713,50.589,50.5973,26062.0
2019-10-01 14:10:00,61.54,61.69,61.53,61.68,31658.0,50.5973,50.7206,50.589,50.7124,31658.0
2019-10-01 14:20:00,61.69,61.71,61.6,61.66,26111.0,50.7206,50.737,50.6466,50.6959,26111.0
2019-10-01 14:30:00,61.67,61.73,61.66,61.71,25398.0,50.7041,50.7535,50.6959,50.737,25398.0
2019-10-01 14:40:00,61.71,61.74,61.7,61.71,32388.0,50.737,50.7617,50.7288,50.737,32388.0
2019-10-01 14:50:00,61.71,61.76,61.7,61.75,33528.0,50.737,50.7781,50.7288,50.7699,33528.0
2019-10-01 15:00:00,61.75,61.81,61.74,61.81,26994.0,50.7699,50.8192,50.7617,50.8192,26994.0
2019-10-01 15:10:00,61.8,61.8,61.66,61.77,35051.0,50.811,50.811,50.6959,50.7864,35051.0
2019-10-01 15:20:00,61.77,61.81,61.72,61.8,28619.0,50.7864,50.8192,50.7452,50.811,28619.0
2019-10-01 15:30:00,61.79,61.81,61.72,61.72,33625.0,50.8028,50.8192,50.7452,50.7452,33625.0
2019-10-01 15:40:00,61.72,61.78,61.66,61.73,90762.0,50.7452,50.7946,50.6959,50.7535,90762.0
2019-10-01 15:50:00,61.72,61.75,61.65,61.69,190811.0,50.7452,50.7699,50.6877,50.7206,190811.0
2019-10-02 09:30:00,61.62,61.78,61.44,61.48,46483.0,50.663,50.7946,50.515,50.5479,46483.0
2019-10-02 09:40:00,61.45,61.68,61.43,61.58,25760.0,50.5233,50.7124,50.5068,50.6301,25760.0
2019-10-02 09:50:00,61.57,61.57,61.37,61.51,20890.0,50.6219,50.6219,50.4575,50.5726,20890.0
2019-10-02 10:00:00,61.51,61.51,61.24,61.32,46990.0,50.5726,50.5726,50.3506,50.4164,46990.0
2019-10-02 10:10:00,61.32,61.39,61.25,61.35,31758.0,50.4164,50.4739,50.3588,50.441,31758.0
2019-10-02 10:20:00,61.33,61.37,61.26,61.37,22389.0,50.4246,50.4575,50.367,50.4575,22389.0
2019-10-02 10:30:00,61.37,61.43,61.32,61.4,43198.0,50.4575,50.5068,50.4164,50.4821,43198.0
2019-10-02 10:40:00,61.4,61.47,61.38,61.46,28942.0,50.4821,50.5397,50.4657,50.5315,28942.0
2019-10-02 10:50:00,61.45,61.58,61.4,61.55,20066.0,50.5233,50.6301,50.4821,50.6055,20066.0
2019-10-02 11:00:00,61.54,61.67,61.52,61.61,29650.0,50.5973,50.7041,50.5808,50.6548,29650.0
2019-10-02 11:10:00,61.62,61.66,61.56,61.62,29199.0,50.663,50.6959,50.6137,50.663,29199.0
2019-10-02 11:20:00,61.63,61.63,61.41,61.43,24286.0,50.6713,50.6713,50.4904,50.5068,24286.0
2019-10-02 11:30:00,61.43,61.44,61.27,61.31,42626.0,50.5068,50.515,50.3753,50.4082,42626.0
2019-10-02 11:40:00,61.32,61.4,61.31,61.35,15635.0,50.4164,50.4821,50.4082,50.441,15635.0
2019-10-02 11:50:00,61.36,61.5,61.35,61.5,27193.0,50.4493,50.5644,50.441,50.5644,27193.0
2019-10-02 12:00:00,61.49,61.54,61.42,61.52,18933.0,50.5561,50.5973,50.4986,50.5808,18933.0
2019-10-02 12:10:00,61.52,61.53,61.34,61.36,13416.0,50.5808,50.589,50.4328,50.4493,13416.0
2019-10-02 12:20:00,61.36,61.41,61.36,61.39,11660.0,50.4493,50.4904,50.4493,50.4739,11660.0
2019-10-02 12:30:00,61.4,61.4,61.23,61.24,16804.0,50.4821,50.4821,50.3424,50.3506,16804.0
2019-10-02 12:40:00,61.23,61.23,61.09,61.09,11494.0,50.3424,50.3424,50.2273,50.2273,11494.0
2019-10-02 12:50:00,61.06,61.23,61.05,61.19,35092.0,50.2026,50.3424,50.1944,50.3095,35092.0
2019-10-02 13:00:00,61.18,61.29,61.13,61.25,22531.0,50.3013,50.3917,50.2602,50.3588,22531.0
2019-10-02 13:10:00,61.25,61.33,61.21,61.21,28264.0,50.3588,50.4246,50.3259,50.3259,28264.0
2019-10-02 13:20:00,61.21,61.26,61.17,61.23,11926.0,50.3259,50.367,50.293,50.3424,11926.0
2019-10-02 13:30:00,61.23,61.26,61.19,61.24,14539.0,50.3424,50.367,50.3095,50.3506,14539.0
2019-10-02 13:40:00,61.25,61.27,61.21,61.23,22787.0,50.3588,50.3753,50.3259,50.3424,22787.0
2019-10-02 13:50:00,61.23,61.41,61.22,61.39,29863.0,50.3424,50.4904,50.3342,50.4739,29863.0
2019-10-02 14:00:00,61.38,61.4,61.3,61.35,24301.0,50.4657,50.4821,50.3999,50.441,24301.0
2019-10-02 14:10:00,61.36,61.41,61.33,61.38,23093.0,50.4493,50.4904,50.4246,50.4657,23093.0
2019-10-02 14:20:00,61.39,61.45,61.38,61.44,28516.0,50.4739,50.5233,50.4657,50.515,28516.0
2019-10-02 14:30:00,61.43,61.49,61.35,61.49,18095.0,50.5068,50.5561,50.441,50.5561,18095.0
2019-10-02 14:40:00,61.49,61.6,61.49,61.59,47627.0,50.5561,50.6466,50.5561,50.6384,47627.0
2019-10-02 14:50:00,61.59,61.64,61.53,61.62,32695.0,50.6384,50.6795,50.589,50.663,32695.0
2019-10-02 15:00:00,61.64,61.65,61.55,61.59,52278.0,50.6795,50.6877,50.6055,50.6384,52278.0
2019-10-02 15:10:00,61.6,61.63,61.54,61.55,26150.0,50.6466,50.6713,50.5973,50.6055,26150.0
2019-10-02 15:20:00,61.55,61.62,61.45,61.47,44698.0,50.6055,50.663,50.5233,50.5397,44698.0
2019-10-02 15:30:00,61.45,61.49,61.38,61.42,45716.0,50.5233,50.5561,50.4657,50.4986,45716.0
2019-10-02 15:40:00,61.42,61.45,61.35,61.35,55412.0,50.4986,50.5233,50.441,50.441,55412.0
2019-10-02 15:50:00,61.35,61.36,61.24,61.32,235803.0,50.441,50.4493,50.3506,50.4164,235803.0
2019-10-03 09:30:00,61.37,61.42,61.21,61.35,43936.0,50.4575,50.4986,50.3259,50.441,43936.0
2019-10-03 09:40:00,61.35,61.4,61.32,61.35,13062.0,50.441,50.4821,50.4164,50.441,13062.0
2019-10-03 09:50:00,61.33,61.4,61.29,61.36,19000.0,50.4246,50.4821,50.3917,50.4493,19000.0
2019-10-03 10:00:00,61.34,61.34,60.96,60.97,26439.0,50.4328,50.4328,50.1204,50.1286,26439.0
2019-10-03 10:10:00,60.97,60.98,60.88,60.95,62946.0,50.1286,50.1368,50.0546,50.1122,62946.0
2019-10-03 10:20:00,60.93,61.24,60.93,61.15,38225.0,50.0957,50.3506,50.0957,50.2766,38225.0
2019-10-03 10:30:00,61.15,61.28,61.1,61.24,21605.0,50.2766,50.3835,50.2355,50.3506,21605.0
2019-10-03 10:40:00,61.22,61.29,61.18,61.19,30592.0,50.3342,50.3917,50.3013,50.3095,30592.0
2019-10-03 10:50:00,61.19,61.19,61.07,61.15,24587.0,50.3095,50.3095,50.2108,50.2766,24587.0
2019-10-03 11:00:00,61.14,61.3,61.12,61.26,51372.0,50.2684,50.3999,50.2519,50.367,51372.0
2019-10-03 11:10:00,61.26,61.3,61.2,61.27,29561.0,50.367,50.3999,50.3177,50.3753,29561.0
2019-10-03 11:20:00,61.27,61.3,61.2,61.3,15901.0,50.3753,50.3999,50.3177,50.3999,15901.0
2019-10-03 11:30:00,61.29,61.33,61.26,61.26,14552.0,50.3917,50.4246,50.367,50.367,14552.0
2019-10-03 11:40:00,61.25,61.31,61.19,61.19,7204.0,50.3588,50.4082,50.3095,50.3095,7204.0
2019-10-03 11:50:00,61.21,61.24,61.18,61.2,12748.0,50.3259,50.3506,50.3013,50.3177,12748.0
2019-10-03 12:00:00,61.19,61.24,61.15,61.2,14049.0,50.3095,50.3506,50.2766,50.3177,14049.0
2019-10-03 12:10:00,61.21,61.22,61.14,61.14,12385.0,50.3259,50.3342,50.2684,50.2684,12385.0
2019-10-03 12:20:00,61.14,61.24,61.11,61.21,24579.0,50.2684,50.3506,50.2437,50.3259,24579.0
2019-10-03 12:30:00,61.23,61.38,61.2,61.38,15153.0,50.3424,50.4657,50.3177,50.4657,15153.0
2019-10-03 12:40:00,61.38,61.43,61.36,61.41,13628.0,50.4657,50.5068,50.4493,50.4904,13628.0
2019-10-03 12:50:00,61.41,61.45,61.38,61.43,14057.0,50.4904,50.5233,50.4657,50.5068,14057.0
2019-10-03 13:00:00,61.42,61.44,61.38,61.38,13743.0,50.4986,50.515,50.4657,50.4657,13743.0
2019-10-03 13:10:00,61.37,61.41,61.36,61.37,8159.0,50.4575,50.4904,50.4493,50.4575,8159.0
2019-10-03 13:20:00,61.37,61.4,61.33,61.34,19510.0,50.4575,50.4821,50.4246,50.4328,19510.0
2019-10-03 13:30:00,61.34,61.34,61.26,61.3,21799.0,50.4328,50.4328,50.367,50.3999,21799.0
2019-10-03 13:40:00,61.31,61.39,61.3,61.38,22356.0,50.4082,50.4739,50.3999,50.4657,22356.0
2019-10-03 13:50:00,61.38,61.39,61.34,61.38,20353.0,50.4657,50.4739,50.4328,50.4657,20353.0
2019-10-03 14:00:00,61.38,61.41,61.33,61.38,17937.0,50.4657,50.4904,50.4246,50.4657,17937.0
2019-10-03 14:10:00,61.39,61.48,61.38,61.47,16829.0,50.4739,50.5479,50.4657,50.5397,16829.0
2019-10-03 14:20:00,61.48,61.51,61.44,61.51,17645.0,50.5479,50.5726,50.515,50.5726,17645.0
2019-10-03 14:30:00,61.5,61.51,61.39,61.41,16538.0,50.5644,50.5726,50.4739,50.4904,16538.0
2019-10-03 14:40:00,61.41,61.44,61.38,61.39,29182.0,50.4904,50.515,50.4657,50.4739,29182.0
2019-10-03 14:50:00,61.39,61.4,61.34,61.39,30046.0,50.4739,50.4821,50.4328,50.4739,30046.0
2019-10-03 15:00:00,61.39,61.39,61.34,61.37,30107.0,50.4739,50.4739,50.4328,50.4575,30107.0
2019-10-03 15:10:00,61.37,61.39,61.35,61.37,20972.0,50.4575,50.4739,50.441,50.4575,20972.0
2019-10-03 15:20:00,61.37,61.43,61.28,61.33,27022.0,50.4575,50.5068,50.3835,50.4246,27022.0
2019-10-03 15:30:00,61.32,61.45,61.32,61.45,51218.0,50.4164,50.5233,50.4164,50.5233,51218.0
2019-10-03 15:40:00,61.45,61.52,61.44,61.48,61391.0,50.5233,50.5808,50.515,50.5479,61391.0
2019-10-03 15:50:00,61.48,61.66,61.44,61.65,230235.0,50.5479,50.6959,50.515,50.6877,230235.0
2019-10-04 09:30:00,61.69,61.88,61.65,61.79,45655.0,50.7206,50.8768,50.6877,50.8028,45655.0
2019-10-04 09:40:00,61.77,61.93,61.72,61.76,73949.0,50.7864,50.9179,50.7452,50.7781,73949.0
2019-10-04 09:50:00,61.77,61.83,61.69,61.78,20787.0,50.7864,50.8357,50.7206,50.7946,20787.0
2019-10-04 10:00:00,61.82,61.88,61.7,61.73,22375.0,50.8275,50.8768,50.7288,50.7535,22375.0
2019-10-04 10:10:00,61.73,61.77,61.61,61.64,31816.0,50.7535,50.7864,50.6548,50.6795,31816.0
2019-10-04 10:20:00,61.62,61.65,61.47,61.49,27425.0,50.663,50.6877,50.5397,50.5561,27425.0
2019-10-04 10:30:00,61.48,61.65,61.48,61.58,44960.0,50.5479,50.6877,50.5479,50.6301,44960.0
2019-10-04 10:40:00,61.59,61.64,61.5,61.55,58411.0,50.6384,50.6795,50.5644,50.6055,58411.0
2019-10-04 10:50:00,61.53,61.56,61.49,61.51,23421.0,50.589,50.6137,50.5561,50.5726,23421.0
2019-10-04 11:00:00,61.51,61.63,61.51,61.61,12192.0,50.5726,50.6713,50.5726,50.6548,12192.0
2019-10-04 11:10:00,61.62,61.76,61.59,61.76,10927.0,50.663,50.7781,50.6384,50.7781,10927.0
2019-10-04 11:20:00,61.76,61.81,61.72,61.81,14314.0,50.7781,50.8192,50.7452,50.8192,14314.0
2019-10-04 11:30:00,61.8,61.92,61.8,61.91,20785.0,50.811,50.9097,50.811,50.9015,20785.0
2019-10-04 11:40:00,61.9,61.92,61.85,61.86,16140.0,50.8932,50.9097,50.8521,50.8604,16140.0
2019-10-04 11:50:00,61.87,61.88,61.81,61.83,24256.0,50.8686,50.8768,50.8192,50.8357,24256.0
2019-10-04 12:00:00,61.84,61.9,61.83,61.86,18576.0,50.8439,50.8932,50.8357,50.8604,18576.0
2019-10-04 12:10:00,61.87,61.91,61.84,61.85,15703.0,50.8686,50.9015,50.8439,50.8521,15703.0
2019-10-04 12:20:00,61.85,61.9,61.82,61.88,9889.0,50.8521,50.8932,50.8275,50.8768,9889.0
2019-10-04 12:30:00,61.88,61.95,61.86,61.93,15964.0,50.8768,50.9343,50.8604,50.9179,15964.0
2019-10-04 12:40:00,61.94,61.94,61.9,61.91,10468.0,50.9261,50.9261,50.8932,50.9015,10468.0
2019-10-04 12:50:00,61.93,62.0,61.92,61.98,6092.0,50.9179,50.9755,50.9097,50.959,6092.0
2019-10-04 13:00:00,61.98,62.01,61.92,61.92,11081.0,50.959,50.9837,50.9097,50.9097,11081.0
2019-10-04 13:10:00,61.92,61.93,61.85,61.89,22457.0,50.9097,50.9179,50.8521,50.885,22457.0
2019-10-04 13:20:00,61.88,61.9,61.85,61.88,16324.0,50.8768,50.8932,50.8521,50.8768,16324.0
2019-10-04 13:30:00,61.88,61.95,61.88,61.93,18463.0,50.8768,50.9343,50.8768,50.9179,18463.0
2019-10-04 13:40:00,61.94,61.99,61.91,61.98,40489.0,50.9261,50.9672,50.9015,50.959,40489.0
2019-10-04 13:50:00,61.99,62.01,61.95,61.96,27529.0,50.9672,50.9837,50.9343,50.9426,27529.0
2019-10-04 14:00:00,61.96,62.02,61.94,61.97,28339.0,50.9426,50.9919,50.9261,50.9508,28339.0
2019-10-04 14:10:00,61.97,62.0,61.94,61.98,23929.0,50.9508,50.9755,50.9261,50.959,23929.0
2019-10-04 14:20:00,61.98,62.07,61.96,62.04,72975.0,50.959,51.033,50.9426,51.0083,72975.0
2019-10-04 14:30:00,62.03,62.07,62.02,62.07,30289.0,51.0001,51.033,50.9919,51.033,30289.0
2019-10-04 14:40:00,62.08,62.12,62.06,62.1,18905.0,51.0412,51.0741,51.0248,51.0577,18905.0
2019-10-04 14:50:00,62.09,62.12,62.06,62.12,15449.0,51.0495,51.0741,51.0248,51.0741,15449.0
2019-10-04 15:00:00,62.12,62.23,62.1,62.23,13543.0,51.0741,51.1646,51.0577,51.1646,13543.0
2019-10-04 15:10:00,62.23,62.23,62.11,62.15,39725.0,51.1646,51.1646,51.0659,51.0988,39725.0
2019-10-04 15:20:00,62.15,62.17,62.07,62.14,21977.0,51.0988,51.1152,51.033,51.0906,21977.0
2019-10-04 15:30:00,62.14,62.22,62.14,62.21,31039.0,51.0906,51.1563,51.0906,51.1481,31039.0
2019-10-04 15:40:00,62.22,62.34,62.2,62.34,40633.0,51.1563,51.255,51.1399,51.255,40633.0
2019-10-04 15:50:00,62.33,62.35,62.17,62.26,160306.0,51.2468,51.2632,51.1152,51.1892,160306.0
2019-10-07 09:30:00,62.16,62.25,61.95,62.01,36105.0,51.107,51.181,50.9343,50.9837,36105.0
2019-10-07 09:40:00,61.99,62.1,61.97,62.04,8554.0,50.9672,51.0577,50.9508,51.0083,8554.0
2019-10-07 09:50:00,62.05,62.28,62.05,62.18,26029.0,51.0166,51.2057,51.0166,51.1235,26029.0
2019-10-07 10:00:00,62.19,62.36,62.18,62.33,43181.0,51.1317,51.2714,51.1235,51.2468,43181.0
2019-10-07 10:10:00,62.36,62.36,62.14,62.15,13647.0,51.2714,51.2714,51.0906,51.0988,13647.0
2019-10-07 10:20:00,62.15,62.19,62.13,62.19,14175.0,51.0988,51.1317,51.0823,51.1317,14175.0
2019-10-07 10:30:00,62.2,62.28,62.18,62.25,13629.0,51.1399,51.2057,51.1235,51.181,13629.0
2019-10-07 10:40:00,62.23,62.35,62.23,62.3,13906.0,51.1646,51.2632,51.1646,51.2221,13906.0
2019-10-07 10:50:00,62.32,62.39,62.3,62.34,19521.0,51.2386,51.2961,51.2221,51.255,19521.0
2019-10-07 11:00:00,62.33,62.33,62.24,62.31,20072.0,51.2468,51.2468,51.1728,51.2303,20072.0
2019-10-07 11:10:00,62.3,62.35,62.28,62.3,21461.0,51.2221,51.2632,51.2057,51.2221,21461.0
2019-10-07 11:20:00,62.31,62.35,62.28,62.33,7627.0,51.2303,51.2632,51.2057,51.2468,7627.0
2019-10-07 11:30:00,62.33,62.4,62.32,62.39,7779.0,51.2468,51.3043,51.2386,51.2961,7779.0
2019-10-07 11:40:00,62.36,62.41,62.34,62.35,9994.0,51.2714,51.3126,51.255,51.2632,9994.0
2019-10-07 11:50:00,62.36,62.45,62.34,62.43,8141.0,51.2714,51.3454,51.255,51.329,8141.0
2019-10-07 12:00:00,62.44,62.45,62.39,62.43,8195.0,51.3372,51.3454,51.2961,51.329,8195.0
2019-10-07 12:10:00,62.44,62.47,62.36,62.44,30946.0,51.3372,51.3619,51.2714,51.3372,30946.0
2019-10-07 12:20:00,62.45,62.53,62.41,62.42,15537.0,51.3454,51.4112,51.3126,51.3208,15537.0
2019-10-07 12:30:00,62.42,62.5,62.41,62.5,12273.0,51.3208,51.3866,51.3126,51.3866,12273.0
2019-10-07 12:40:00,62.49,62.53,62.4,62.47,21653.0,51.3783,51.4112,51.3043,51.3619,21653.0
2019-10-07 12:50:00,62.47,62.5,62.43,62.45,5122.0,51.3619,51.3866,51.329,51.3454,5122.0
2019-10-07 13:00:00,62.45,62.5,62.42,62.42,13260.0,51.3454,51.3866,51.3208,51.3208,13260.0
2019-10-07 13:10:00,62.43,62.45,62.41,62.44,9196.0,51.329,51.3454,51.3126,51.3372,9196.0
2019-10-07 13:20:00,62.43,62.51,62.43,62.46,11245.0,51.329,51.3948,51.329,51.3537,11245.0
2019-10-07 13:30:00,62.47,62.58,62.46,62.51,28515.0,51.3619,51.4523,51.3537,51.3948,28515.0
2019-10-07 13:40:00,62.51,62.58,62.51,62.56,8419.0,51.3948,51.4523,51.3948,51.4359,8419.0
2019-10-07 13:50:00,62.57,62.6,62.55,62.57,8838.0,51.4441,51.4688,51.4277,51.4441,8838.0
2019-10-07 14:00:00,62.58,62.58,62.43,62.46,15741.0,51.4523,51.4523,51.329,51.3537,15741.0
2019-10-07 14:10:00,62.44,62.46,62.34,62.37,15212.0,51.3372,51.3537,51.255,51.2797,15212.0
2019-10-07 14:20:00,62.37,62.38,62.31,62.36,13831.0,51.2797,51.2879,51.2303,51.2714,13831.0
2019-10-07 14:30:00,62.35,62.36,62.21,62.27,21576.0,51.2632,51.2714,51.1481,51.1974,21576.0
2019-10-07 14:40:00,62.26,62.32,62.24,62.26,14635.0,51.1892,51.2386,51.1728,51.1892,14635.0
2019-10-07 14:50:00,62.25,62.27,62.19,62.25,15208.0,51.181,51.1974,51.1317,51.181,15208.0
2019-10-07 15:00:00,62.26,62.3,62.23,62.28,15016.0,51.1892,51.2221,51.1646,51.2057,15016.0
2019-10-07 15:10:00,62.26,62.32,62.23,62.28,24834.0,51.1892,51.2386,51.1646,51.2057,24834.0
2019-10-07 15:20:00,62.27,62.29,62.2,62.27,17355.0,51.1974,51.2139,51.1399,51.1974,17355.0
2019-10-07 15:30:00,62.25,62.26,62.14,62.19,28507.0,51.181,51.1892,51.0906,51.1317,28507.0
2019-10-07 15:40:00,62.19,62.2,62.01,62.13,73026.0,51.1317,51.1399,50.9837,51.0823,73026.0
2019-10-07 15:50:00,62.12,62.23,62.08,62.15,129181.0,51.0741,51.1646,51.0412,51.0988,129181.0
2019-10-08 09:30:00,62.01,62.01,61.79,61.8,20310.0,50.9837,50.9837,50.8028,50.811,20310.0
2019-10-08 09:40:00,61.83,61.95,61.78,61.87,19526.0,50.8357,50.9343,50.7946,50.8686,19526.0
2019-10-08 09:50:00,61.89,61.95,61.76,61.78,283369.0,50.885,50.9343,50.7781,50.7946,283369.0
2019-10-08 10:00:00,61.78,61.84,61.55,61.56,28148.0,50.7946,50.8439,50.6055,50.6137,28148.0
2019-10-08 10:10:00,61.54,61.6,61.45,61.49,38293.0,50.5973,50.6466,50.5233,50.5561,38293.0
2019-10-08 10:20:00,61.49,61.51,61.36,61.5,38495.0,50.5561,50.5726,50.4493,50.5644,38495.0
2019-10-08 10:30:00,61.49,61.61,61.47,61.61,32814.0,50.5561,50.6548,50.5397,50.6548,32814.0
2019-10-08 10:40:00,61.62,61.62,61.53,61.57,17974.0,50.663,50.663,50.589,50.6219,17974.0
2019-10-08 10:50:00,61.57,61.75,61.55,61.67,48832.0,50.6219,50.7699,50.6055,50.7041,48832.0
2019-10-08 11:00:00,61.67,61.71,61.63,61.67,18145.0,50.7041,50.737,50.6713,50.7041,18145.0
2019-10-08 11:10:00,61.66,61.75,61.58,61.68,114257.0,50.6959,50.7699,50.6301,50.7124,114257.0
2019-10-08 11:20:00,61.68,61.68,61.55,61.58,37488.0,50.7124,50.7124,50.6055,50.6301,37488.0
2019-10-08 11:30:00,61.58,61.59,61.44,61.53,23998.0,50.6301,50.6384,50.515,50.589,23998.0
2019-10-08 11:40:00,61.54,61.58,61.52,61.55,13835.0,50.5973,50.6301,50.5808,50.6055,13835.0
2019-10-08 11:50:00,61.55,61.57,61.5,61.52,14276.0,50.6055,50.6219,50.5644,50.5808,14276.0
2019-10-08 12:00:00,61.55,61.59,61.5,61.58,13442.0,50.6055,50.6384,50.5644,50.6301,13442.0
2019-10-08 12:10:00,61.59,61.63,61.57,61.6,11553.0,50.6384,50.6713,50.6219,50.6466,11553.0
2019-10-08 12:20:00,61.61,61.68,61.61,61.66,9691.0,50.6548,50.7124,50.6548,50.6959,9691.0
2019-10-08 12:30:00,61.65,61.66,61.61,61.64,8667.0,50.6877,50.6959,50.6548,50.6795,8667.0
2019-10-08 12:40:00,61.65,61.75,61.64,61.65,20187.0,50.6877,50.7699,50.6795,50.6877,20187.0
2019-10-08 12:50:00,61.64,61.71,61.6,61.69,16709.0,50.6795,50.737,50.6466,50.7206,16709.0
2019-10-08 13:00:00,61.69,61.73,61.68,61.7,10448.0,50.7206,50.7535,50.7124,50.7288,10448.0
2019-10-08 13:10:00,61.69,61.69,61.59,61.62,11012.0,50.7206,50.7206,50.6384,50.663,11012.0
2019-10-08 13:20:00,61.64,61.69,61.63,61.67,15972.0,50.6795,50.7206,50.6713,50.7041,15972.0
2019-10-08 13:30:00,61.67,61.69,61.61,61.66,11970.0,50.7041,50.7206,50.6548,50.6959,11970.0
2019-10-08 13:40:00,61.65,61.68,61.64,61.66,10067.0,50.6877,50.7124,50.6795,50.6959,10067.0
2019-10-08 13:50:00,61.67,61.76,61.67,61.75,21714.0,50.7041,50.7781,50.7041,50.7699,21714.0
2019-10-08 14:00:00,61.77,61.78,61.68,61.78,33685.0,50.7864,50.7946,50.7124,50.7946,33685.0
2019-10-08 14:10:00,61.78,61.79,61.73,61.76,19611.0,50.7946,50.8028,50.7535,50.7781,19611.0
2019-10-08 14:20:00,61.75,61.76,61.6,61.61,17152.0,50.7699,50.7781,50.6466,50.6548,17152.0
2019-10-08 14:30:00,61.61,61.75,61.6,61.69,20713.0,50.6548,50.7699,50.6466,50.7206,20713.0
2019-10-08 14:40:00,61.69,61.79,61.66,61.78,17284.0,50.7206,50.8028,50.6959,50.7946,17284.0
2019-10-08 14:50:00,61.79,61.79,61.45,61.55,34941.0,50.8028,50.8028,50.5233,50.6055,34941.0
2019-10-08 15:00:00,61.56,61.61,61.42,61.44,34847.0,50.6137,50.6548,50.4986,50.515,34847.0
2019-10-08 15:10:00,61.44,61.51,61.4,61.46,26193.0,50.515,50.5726,50.4821,50.5315,26193.0
2019-10-08 15:20:00,61.47,61.54,61.42,61.47,25620.0,50.5397,50.5973,50.4986,50.5397,25620.0
2019-10-08 15:30:00,61.47,61.52,61.28,61.28,32748.0,50.5397,50.5808,50.3835,50.3835,32748.0
2019-10-08 15:40:00,61.28,61.31,61.19,61.2,67437.0,50.3835,50.4082,50.3095,50.3177,67437.0
2019-10-08 15:50:00,61.19,61.29,61.16,61.17,166951.0,50.3095,50.3917,50.2848,50.293,166951.0
2019-10-09 09:30:00,61.24,61.54,61.24,61.54,35461.0,50.3506,50.5973,50.3506,50.5973,35461.0
2019-10-09 09:40:00,61.49,61.61,61.45,61.61,18090.0,50.5561,50.6548,50.5233,50.6548,18090.0
2019-10-09 09:50:00,61.58,61.62,61.39,61.42,21231.0,50.6301,50.663,50.4739,50.4986,21231.0
2019-10-09 10:00:00,61.42,61.5,61.32,61.38,12009.0,50.4986,50.5644,50.4164,50.4657,12009.0
2019-10-09 10:10:00,61.4,61.46,61.37,61.46,11433.0,50.4821,50.5315,50.4575,50.5315,11433.0
2019-10-09 10:20:00,61.45,61.5,61.44,61.5,10598.0,50.5233,50.5644,50.515,50.5644,10598.0
2019-10-09 10:30:00,61.5,61.54,61.4,61.42,7628.0,50.5644,50.5973,50.4821,50.4986,7628.0
2019-10-09 10:40:00,61.42,61.51,61.4,61.5,16817.0,50.4986,50.5726,50.4821,50.5644,16817.0
2019-10-09 10:50:00,61.51,61.51,61.4,61.46,7364.0,50.5726,50.5726,50.4821,50.5315,7364.0
2019-10-09 11:00:00,61.46,61.48,61.39,61.43,15470.0,50.5315,50.5479,50.4739,50.5068,15470.0
2019-10-09 11:10:00,61.41,61.53,61.4,61.51,13814.0,50.4904,50.589,50.4821,50.5726,13814.0
2019-10-09 11:20:00,61.49,61.5,61.41,61.42,20866.0,50.5561,50.5644,50.4904,50.4986,20866.0
2019-10-09 11:30:00,61.42,61.43,61.32,61.35,29537.0,50.4986,50.5068,50.4164,50.441,29537.0
2019-10-09 11:40:00,61.33,61.37,61.28,61.31,32978.0,50.4246,50.4575,50.3835,50.4082,32978.0
2019-10-09 11:50:00,61.31,61.35,61.28,61.33,37732.0,50.4082,50.441,50.3835,50.4246,37732.0
2019-10-09 12:00:00,61.33,61.44,61.33,61.42,5806.0,50.4246,50.515,50.4246,50.4986,5806.0
2019-10-09 12:10:00,61.43,61.47,61.39,61.41,13664.0,50.5068,50.5397,50.4739,50.4904,13664.0
2019-10-09 12:20:00,61.4,61.44,61.39,61.42,8506.0,50.4821,50.515,50.4739,50.4986,8506.0
2019-10-09 12:30:00,61.43,61.45,61.4,61.44,9838.0,50.5068,50.5233,50.4821,50.515,9838.0
2019-10-09 12:40:00,61.44,61.52,61.44,61.52,11618.0,50.515,50.5808,50.515,50.5808,11618.0
2019-10-09 12:50:00,61.5,61.54,61.47,61.53,7015.0,50.5644,50.5973,50.5397,50.589,7015.0
2019-10-09 13:00:00,61.54,61.59,61.49,61.52,17149.0,50.5973,50.6384,50.5561,50.5808,17149.0
2019-10-09 13:10:00,61.51,61.57,61.51,61.56,11047.0,50.5726,50.6219,50.5726,50.6137,11047.0
2019-10-09 13:20:00,61.55,61.67,61.54,61.65,8178.0,50.6055,50.7041,50.5973,50.6877,8178.0
2019-10-09 13:30:00,61.65,61.65,61.61,61.61,8352.0,50.6877,50.6877,50.6548,50.6548,8352.0
2019-10-09 13:40:00,61.6,61.68,61.58,61.67,9004.0,50.6466,50.7124,50.6301,50.7041,9004.0
2019-10-09 13:50:00,61.66,61.75,61.66,61.72,8993.0,50.6959,50.7699,50.6959,50.7452,8993.0
2019-10-09 14:00:00,61.71,61.74,61.67,61.7,13653.0,50.737,50.7617,50.7041,50.7288,13653.0
2019-10-09 14:10:00,61.7,61.74,61.59,61.74,45428.0,50.7288,50.7617,50.6384,50.7617,45428.0
2019-10-09 14:20:00,61.73,61.76,61.72,61.73,6565.0,50.7535,50.7781,50.7452,50.7535,6565.0
2019-10-09 14:30:00,61.73,61.77,61.72,61.74,12126.0,50.7535,50.7864,50.7452,50.7617,12126.0
2019-10-09 14:40:00,61.75,61.79,61.73,61.74,13883.0,50.7699,50.8028,50.7535,50.7617,13883.0
2019-10-09 14:50:00,61.75,61.81,61.72,61.81,15140.0,50.7699,50.8192,50.7452,50.8192,15140.0
2019-10-09 15:00:00,61.81,61.83,61.78,61.83,13165.0,50.8192,50.8357,50.7946,50.8357,13165.0
2019-10-09 15:10:00,61.82,61.86,61.77,61.82,14962.0,50.8275,50.8604,50.7864,50.8275,14962.0
2019-10-09 15:20:00,61.82,61.86,61.8,61.82,20529.0,50.8275,50.8604,50.811,50.8275,20529.0
2019-10-09 15:30:00,61.82,61.92,61.79,61.91,28115.0,50.8275,50.9097,50.8028,50.9015,28115.0
2019-10-09 15:40:00,61.9,61.91,61.61,61.67,53840.0,50.8932,50.9015,50.6548,50.7041,53840.0
2019-10-09 15:50:00,61.67,61.71,61.54,61.59,126571.0,50.7041,50.737,50.5973,50.6384,126571.0
2019-10-10 09:30:00,61.4,61.4,61.02,61.1,55433.0,50.4821,50.4821,50.1697,50.2355,55433.0
2019-10-10 09:40:00,61.1,61.25,61.07,61.25,20882.0,50.2355,50.3588,50.2108,50.3588,20882.0
2019-10-10 09:50:00,61.27,61.35,61.18,61.3,29922.0,50.3753,50.441,50.3013,50.3999,29922.0
2019-10-10 10:00:00,61.33,61.45,61.33,61.44,14929.0,50.4246,50.5233,50.4246,50.515,14929.0
2019-10-10 10:10:00,61.45,61.48,61.34,61.48,9595.0,50.5233,50.5479,50.4328,50.5479,9595.0
2019-10-10 10:20:00,61.48,61.48,61.39,61.42,14838.0,50.5479,50.5479,50.4739,50.4986,14838.0
2019-10-10 10:30:00,61.46,61.48,61.41,61.45,9365.0,50.5315,50.5479,50.4904,50.5233,9365.0
2019-10-10 10:40:00,61.47,61.47,61.37,61.37,5648.0,50.5397,50.5397,50.4575,50.4575,5648.0
2019-10-10 10:50:00,61.39,61.43,61.35,61.42,8186.0,50.4739,50.5068,50.441,50.4986,8186.0
2019-10-10 11:00:00,61.4,61.46,61.38,61.44,13875.0,50.4821,50.5315,50.4657,50.515,13875.0
2019-10-10 11:10:00,61.45,61.49,61.44,61.47,9116.0,50.5233,50.5561,50.515,50.5397,9116.0
2019-10-10 11:20:00,61.49,61.54,61.48,61.53,7464.0,50.5561,50.5973,50.5479,50.589,7464.0
2019-10-10 11:30:00,61.55,61.57,61.52,61.52,5881.0,50.6055,50.6219,50.5808,50.5808,5881.0
2019-10-10 11:40:00,61.52,61.54,61.5,61.52,11516.0,50.5808,50.5973,50.5644,50.5808,11516.0
2019-10-10 11:50:00,61.53,61.54,61.47,61.5,7367.0,50.589,50.5973,50.5397,50.5644,7367.0
2019-10-10 12:00:00,61.49,61.56,61.49,61.52,5664.0,50.5561,50.6137,50.5561,50.5808,5664.0
2019-10-10 12:10:00,61.53,61.63,61.52,61.63,6823.0,50.589,50.6713,50.5808,50.6713,6823.0
2019-10-10 12:20:00,61.62,61.63,61.57,61.59,4668.0,50.663,50.6713,50.6219,50.6384,4668.0
2019-10-10 12:30:00,61.59,61.59,61.53,61.56,8526.0,50.6384,50.6384,50.589,50.6137,8526.0
2019-10-10 12:40:00,61.57,61.65,61.56,61.62,5852.0,50.6219,50.6877,50.6137,50.663,5852.0
2019-10-10 12:50:00,61.64,61.64,61.55,61.58,7169.0,50.6795,50.6795,50.6055,50.6301,7169.0
2019-10-10 13:00:00,61.59,61.65,61.59,61.62,11229.0,50.6384,50.6877,50.6384,50.663,11229.0
2019-10-10 13:10:00,61.64,61.64,61.54,61.54,15852.0,50.6795,50.6795,50.5973,50.5973,15852.0
2019-10-10 13:20:00,61.54,61.58,61.49,61.55,13883.0,50.5973,50.6301,50.5561,50.6055,13883.0
2019-10-10 13:30:00,61.55,61.59,61.51,61.56,10497.0,50.6055,50.6384,50.5726,50.6137,10497.0
2019-10-10 13:40:00,61.56,61.64,61.55,61.64,12282.0,50.6137,50.6795,50.6055,50.6795,12282.0
2019-10-10 13:50:00,61.63,61.66,61.59,61.59,16645.0,50.6713,50.6959,50.6384,50.6384,16645.0
2019-10-10 14:00:00,61.58,61.61,61.41,61.43,16922.0,50.6301,50.6548,50.4904,50.5068,16922.0
2019-10-10 14:10:00,61.47,61.55,61.46,61.5,12736.0,50.5397,50.6055,50.5315,50.5644,12736.0
2019-10-10 14:20:00,61.51,61.53,61.45,61.47,14215.0,50.5726,50.589,50.5233,50.5397,14215.0
2019-10-10 14:30:00,61.46,61.5,61.43,61.44,19177.0,50.5315,50.5644,50.5068,50.515,19177.0
2019-10-10 14:40:00,61.43,61.48,61.42,61.44,11225.0,50.5068,50.5479,50.4986,50.515,11225.0
2019-10-10 14:50:00,61.46,61.49,61.43,61.45,7380.0,50.5315,50.5561,50.5068,50.5233,7380.0
2019-10-10 15:00:00,61.44,61.46,61.42,61.43,12758.0,50.515,50.5315,50.4986,50.5068,12758.0
2019-10-10 15:10:00,61.42,61.44,61.39,61.44,33088.0,50.4986,50.515,50.4739,50.515,33088.0
2019-10-10 15:20:00,61.44,61.51,61.39,61.47,111279.0,50.515,50.5726,50.4739,50.5397,111279.0
2019-10-10 15:30:00,61.47,61.5,61.4,61.41,53700.0,50.5397,50.5644,50.4821,50.4904,53700.0
2019-10-10 15:40:00,61.4,61.5,61.38,61.49,53778.0,50.4821,50.5644,50.4657,50.5561,53778.0
2019-10-10 15:50:00,61.48,61.55,61.41,61.53,238005.0,50.5479,50.6055,50.4904,50.589,238005.0
2019-10-11 09:30:00,61.55,61.78,61.38,61.69,44114.0,50.6055,50.7946,50.4657,50.7206,44114.0
2019-10-11 09:40:00,61.73,61.99,61.72,61.84,26242.0,50.7535,50.9672,50.7452,50.8439,26242.0
2019-10-11 09:50:00,61.85,61.89,61.72,61.83,18857.0,50.8521,50.885,50.7452,50.8357,18857.0
2019-10-11 10:00:00,61.76,61.83,61.7,61.78,14343.0,50.7781,50.8357,50.7288,50.7946,14343.0
2019-10-11 10:10:00,61.79,61.93,61.76,61.88,14823.0,50.8028,50.9179,50.7781,50.8768,14823.0
2019-10-11 10:20:00,61.88,61.99,61.86,61.94,20100.0,50.8768,50.9672,50.8604,50.9261,20100.0
2019-10-11 10:30:00,61.93,61.97,61.91,61.91,17413.0,50.9179,50.9508,50.9015,50.9015,17413.0
2019-10-11 10:40:00,61.91,62.04,61.88,62.0,17810.0,50.9015,51.0083,50.8768,50.9755,17810.0
2019-10-11 10:50:00,62.01,62.09,62.0,62.07,20871.0,50.9837,51.0495,50.9755,51.033,20871.0
2019-10-11 11:00:00,62.07,62.15,62.05,62.06,24694.0,51.033,51.0988,51.0166,51.0248,24694.0
2019-10-11 11:10:00,62.04,62.18,62.03,62.15,11301.0,51.0083,51.1235,51.0001,51.0988,11301.0
2019-10-11 11:20:00,62.15,62.19,62.11,62.17,12450.0,51.0988,51.1317,51.0659,51.1152,12450.0
2019-10-11 11:30:00,62.16,62.19,62.12,62.12,17977.0,51.107,51.1317,51.0741,51.0741,17977.0
2019-10-11 11:40:00,62.12,62.14,62.01,62.05,33158.0,51.0741,51.0906,50.9837,51.0166,33158.0
2019-10-11 11:50:00,62.05,62.19,62.03,62.19,7334.0,51.0166,51.1317,51.0001,51.1317,7334.0
2019-10-11 12:00:00,62.19,62.21,62.15,62.2,19286.0,51.1317,51.1481,51.0988,51.1399,19286.0
2019-10-11 12:10:00,62.21,62.21,62.14,62.17,18525.0,51.1481,51.1481,51.0906,51.1152,18525.0
2019-10-11 12:20:00,62.16,62.27,62.16,62.26,16159.0,51.107,51.1974,51.107,51.1892,16159.0
2019-10-11 12:30:00,62.25,62.27,62.12,62.2,12814.0,51.181,51.1974,51.0741,51.1399,12814.0
2019-10-11 12:40:00,62.19,62.27,62.17,62.26,13208.0,51.1317,51.1974,51.1152,51.1892,13208.0
2019-10-11 12:50:00,62.28,62.31,62.24,62.28,14852.0,51.2057,51.2303,51.1728,51.2057,14852.0
2019-10-11 13:00:00,62.3,62.31,62.26,62.27,9402.0,51.2221,51.2303,51.1892,51.1974,9402.0
2019-10-11 13:10:00,62.28,62.28,62.25,62.26,10618.0,51.2057,51.2057,51.181,51.1892,10618.0
2019-10-11 13:20:00,62.29,62.42,62.27,62.33,14567.0,51.2139,51.3208,51.1974,51.2468,14567.0
2019-10-11 13:30:00,62.34,62.39,62.27,62.32,11046.0,51.255,51.2961,51.1974,51.2386,11046.0
2019-10-11 13:40:00,62.32,62.35,62.28,62.3,7895.0,51.2386,51.2632,51.2057,51.2221,7895.0
2019-10-11 13:50:00,62.32,62.33,62.26,62.29,11303.0,51.2386,51.2468,51.1892,51.2139,11303.0
2019-10-11 14:00:00,62.29,62.29,62.23,62.25,10719.0,51.2139,51.2139,51.1646,51.181,10719.0
2019-10-11 14:10:00,62.26,62.29,62.21,62.28,14205.0,51.1892,51.2139,51.1481,51.2057,14205.0
2019-10-11 14:20:00,62.29,62.29,62.23,62.27,11052.0,51.2139,51.2139,51.1646,51.1974,11052.0
2019-10-11 14:30:00,62.27,62.27,62.21,62.25,11767.0,51.1974,51.1974,51.1481,51.181,11767.0
2019-10-11 14:40:00,62.26,62.34,62.22,62.29,11724.0,51.1892,51.255,51.1563,51.2139,11724.0
2019-10-11 14:50:00,62.29,62.36,62.28,62.36,15478.0,51.2139,51.2714,51.2057,51.2714,15478.0
2019-10-11 15:00:00,62.34,62.4,62.31,62.36,15632.0,51.255,51.3043,51.2303,51.2714,15632.0
2019-10-11 15:10:00,62.36,63.88,62.35,62.78,331228.0,51.2714,52.5212,51.2632,51.6168,331228.0
2019-10-11 15:20:00,62.78,62.86,62.61,62.72,118581.0,51.6168,51.6825,51.477,51.5674,118581.0
2019-10-11 15:30:00,62.74,62.82,62.63,62.8,59004.0,51.5839,51.6497,51.4934,51.6332,59004.0
2019-10-11 15:40:00,62.81,62.81,62.4,62.43,108596.0,51.6414,51.6414,51.3043,51.329,108596.0
2019-10-11 15:50:00,62.45,62.55,62.3,62.36,400528.0,51.3454,51.4277,51.2221,51.2714,400528.0
2019-10-14 09:30:00,62.39,62.39,62.11,62.29,40816.0,51.2961,51.2961,51.0659,51.2139,40816.0
2019-10-14 09:40:00,62.29,62.32,62.13,62.18,24266.0,51.2139,51.2386,51.0823,51.1235,24266.0
2019-10-14 09:50:00,62.17,62.36,62.17,62.36,26401.0,51.1152,51.2714,51.1152,51.2714,26401.0
2019-10-14 10:00:00,62.37,62.58,62.35,62.57,29342.0,51.2797,51.4523,51.2632,51.4441,29342.0
2019-10-14 10:10:00,62.56,62.59,62.32,62.33,19826.0,51.4359,51.4605,51.2386,51.2468,19826.0
2019-10-14 10:20:00,62.34,62.39,62.27,62.32,15196.0,51.255,51.2961,51.1974,51.2386,15196.0
2019-10-14 10:30:00,62.31,62.35,62.16,62.28,27323.0,51.2303,51.2632,51.107,51.2057,27323.0
2019-10-14 10:40:00,62.31,62.31,62.18,62.2,20250.0,51.2303,51.2303,51.1235,51.1399,20250.0
2019-10-14 10:50:00,62.22,62.25,62.15,62.25,20841.0,51.1563,51.181,51.0988,51.181,20841.0
2019-10-14 11:00:00,62.23,62.23,62.14,62.16,12542.0,51.1646,51.1646,51.0906,51.107,12542.0
2019-10-14 11:10:00,62.16,62.23,62.14,62.22,13741.0,51.107,51.1646,51.0906,51.1563,13741.0
2019-10-14 11:20:00,62.22,62.22,62.08,62.12,14289.0,51.1563,51.1563,51.0412,51.0741,14289.0
2019-10-14 11:30:00,62.11,62.17,62.1,62.16,15574.0,51.0659,51.1152,51.0577,51.107,15574.0
2019-10-14 11:40:00,62.18,62.19,62.07,62.08,11832.0,51.1235,51.1317,51.033,51.0412,11832.0
2019-10-14 11:50:00,62.07,62.09,62.0,62.0,10542.0,51.033,51.0495,50.9755,50.9755,10542.0
2019-10-14 12:00:00,62.0,62.02,61.93,62.02,22827.0,50.9755,50.9919,50.9179,50.9919,22827.0
2019-10-14 12:10:00,62.02,62.02,61.86,61.87,14081.0,50.9919,50.9919,50.8604,50.8686,14081.0
2019-10-14 12:20:00,61.86,61.91,61.84,61.86,15842.0,50.8604,50.9015,50.8439,50.8604,15842.0
2019-10-14 12:30:00,61.87,61.96,61.84,61.96,17887.0,50.8686,50.9426,50.8439,50.9426,17887.0
2019-10-14 12:40:00,61.96,61.97,61.93,61.93,12331.0,50.9426,50.9508,50.9179,50.9179,12331.0
2019-10-14 12:50:00,61.93,61.94,61.81,61.84,24999.0,50.9179,50.9261,50.8192,50.8439,24999.0
2019-10-14 13:00:00,61.83,61.87,61.78,61.84,26392.0,50.8357,50.8686,50.7946,50.8439,26392.0
2019-10-14 13:10:00,61.84,61.89,61.83,61.88,18660.0,50.8439,50.885,50.8357,50.8768,18660.0
2019-10-14 13:20:00,61.87,61.91,61.86,61.9,7562.0,50.8686,50.9015,50.8604,50.8932,7562.0
2019-10-14 13:30:00,61.89,61.89,61.84,61.85,14614.0,50.885,50.885,50.8439,50.8521,14614.0
2019-10-14 13:40:00,61.85,61.95,61.85,61.94,17447.0,50.8521,50.9343,50.8521,50.9261,17447.0
2019-10-14 13:50:00,61.94,61.94,61.89,61.9,19729.0,50.9261,50.9261,50.885,50.8932,19729.0
2019-10-14 14:00:00,61.91,61.92,61.88,61.88,15407.0,50.9015,50.9097,50.8768,50.8768,15407.0
2019-10-14 14:10:00,61.88,62.0,61.87,61.96,36816.0,50.8768,50.9755,50.8686,50.9426,36816.0
2019-10-14 14:20:00,61.96,61.97,61.89,61.91,19247.0,50.9426,50.9508,50.885,50.9015,19247.0
2019-10-14 14:30:00,61.91,61.91,61.84,61.85,13745.0,50.9015,50.9015,50.8439,50.8521,13745.0
2019-10-14 14:40:00,61.86,61.91,61.85,61.88,17908.0,50.8604,50.9015,50.8521,50.8768,17908.0
2019-10-14 14:50:00,61.88,61.9,61.84,61.85,19660.0,50.8768,50.8932,50.8439,50.8521,19660.0
2019-10-14 15:00:00,61.84,61.87,61.83,61.86,12527.0,50.8439,50.8686,50.8357,50.8604,12527.0
2019-10-14 15:10:00,61.85,61.9,61.83,61.89,20341.0,50.8521,50.8932,50.8357,50.885,20341.0
2019-10-14 15:20:00,61.88,61.92,61.88,61.89,27788.0,50.8768,50.9097,50.8768,50.885,27788.0
2019-10-14 15:30:00,61.89,61.89,61.79,61.83,33860.0,50.885,50.885,50.8028,50.8357,33860.0
2019-10-14 15:40:00,61.84,61.84,61.79,61.81,44349.0,50.8439,50.8439,50.8028,50.8192,44349.0
2019-10-14 15:50:00,61.81,61.93,61.78,61.87,135620.0,50.8192,50.9179,50.7946,50.8686,135620.0
2019-10-15 09:30:00,61.9,62.03,61.9,61.98,24095.0,50.8932,51.0001,50.8932,50.959,24095.0
2019-10-15 09:40:00,62.0,62.14,61.97,62.07,25331.0,50.9755,51.0906,50.9508,51.033,25331.0
2019-10-15 09:50:00,62.07,62.22,62.06,62.16,15030.0,51.033,51.1563,51.0248,51.107,15030.0
2019-10-15 10:00:00,62.17,62.18,62.12,62.18,25165.0,51.1152,51.1235,51.0741,51.1235,25165.0
2019-10-15 10:10:00,62.17,62.19,62.04,62.06,14382.0,51.1152,51.1317,51.0083,51.0248,14382.0
2019-10-15 10:20:00,62.04,62.09,62.0,62.01,28832.0,51.0083,51.0495,50.9755,50.9837,28832.0
2019-10-15 10:30:00,61.99,61.99,61.8,61.83,34529.0,50.9672,50.9672,50.811,50.8357,34529.0
2019-10-15 10:40:00,61.81,61.86,61.75,61.82,77707.0,50.8192,50.8604,50.7699,50.8275,77707.0
2019-10-15 10:50:00,61.82,61.9,61.77,61.9,39527.0,50.8275,50.8932,50.7864,50.8932,39527.0
2019-10-15 11:00:00,61.9,61.94,61.85,61.92,40219.0,50.8932,50.9261,50.8521,50.9097,40219.0
2019-10-15 11:10:00,61.92,61.93,61.88,61.89,26666.0,50.9097,50.9179,50.8768,50.885,26666.0
2019-10-15 11:20:00,61.9,61.92,61.85,61.91,20315.0,50.8932,50.9097,50.8521,50.9015,20315.0
2019-10-15 11:30:00,61.91,61.91,61.85,61.87,16064.0,50.9015,50.9015,50.8521,50.8686,16064.0
2019-10-15 11:40:00,61.87,61.92,61.86,61.9,16505.0,50.8686,50.9097,50.8604,50.8932,16505.0
2019-10-15 11:50:00,61.9,61.96,61.88,61.95,19862.0,50.8932,50.9426,50.8768,50.9343,19862.0
2019-10-15 12:00:00,61.95,62.01,61.94,61.98,13144.0,50.9343,50.9837,50.9261,50.959,13144.0
2019-10-15 12:10:00,61.98,61.98,61.86,61.89,19099.0,50.959,50.959,50.8604,50.885,19099.0
2019-10-15 12:20:00,61.87,61.96,61.87,61.96,14975.0,50.8686,50.9426,50.8686,50.9426,14975.0
2019-10-15 12:30:00,61.95,61.99,61.94,61.97,7540.0,50.9343,50.9672,50.9261,50.9508,7540.0
2019-10-15 12:40:00,61.97,61.98,61.87,61.87,13010.0,50.9508,50.959,50.8686,50.8686,13010.0
2019-10-15 12:50:00,61.88,61.94,61.86,61.92,13804.0,50.8768,50.9261,50.8604,50.9097,13804.0
2019-10-15 13:00:00,61.93,61.95,61.85,61.86,17714.0,50.9179,50.9343,50.8521,50.8604,17714.0
2019-10-15 13:10:00,61.86,61.89,61.83,61.84,9941.0,50.8604,50.885,50.8357,50.8439,9941.0
2019-10-15 13:20:00,61.83,61.84,61.81,61.84,14696.0,50.8357,50.8439,50.8192,50.8439,14696.0
2019-10-15 13:30:00,61.83,61.88,61.82,61.85,15018.0,50.8357,50.8768,50.8275,50.8521,15018.0
2019-10-15 13:40:00,61.85,61.85,61.72,61.74,12930.0,50.8521,50.8521,50.7452,50.7617,12930.0
2019-10-15 13:50:00,61.74,61.74,61.7,61.73,12394.0,50.7617,50.7617,50.7288,50.7535,12394.0
2019-10-15 14:00:00,61.73,61.81,61.73,61.8,17180.0,50.7535,50.8192,50.7535,50.811,17180.0
2019-10-15 14:10:00,61.81,61.88,61.81,61.88,21325.0,50.8192,50.8768,50.8192,50.8768,21325.0
2019-10-15 14:20:00,61.88,61.94,61.86,61.94,25513.0,50.8768,50.9261,50.8604,50.9261,25513.0
2019-10-15 14:30:00,61.94,61.96,61.92,61.93,16843.0,50.9261,50.9426,50.9097,50.9179,16843.0
2019-10-15 14:40:00,61.94,61.98,61.93,61.95,20752.0,50.9261,50.959,50.9179,50.9343,20752.0
2019-10-15 14:50:00,61.96,61.99,61.96,61.99,12601.0,50.9426,50.9672,50.9426,50.9672,12601.0
2019-10-15 15:00:00,61.98,62.08,61.96,62.04,16812.0,50.959,51.0412,50.9426,51.0083,16812.0
2019-10-15 15:10:00,62.04,62.06,62.03,62.05,16541.0,51.0083,51.0248,51.0001,51.0166,16541.0
2019-10-15 15:20:00,62.04,62.08,62.02,62.08,17051.0,51.0083,51.0412,50.9919,51.0412,17051.0
2019-10-15 15:30:00,62.09,62.09,61.98,61.98,67364.0,51.0495,51.0495,50.959,50.959,67364.0
2019-10-15 15:40:00,61.98,61.99,61.83,61.85,59940.0,50.959,50.9672,50.8357,50.8521,59940.0
2019-10-15 15:50:00,61.85,61.92,61.83,61.87,232865.0,50.8521,50.9097,50.8357,50.8686,232865.0
2019-10-16 09:30:00,61.73,61.79,61.59,61.64,49795.0,50.7535,50.8028,50.6384,50.6795,49795.0
2019-10-16 09:40:00,61.62,61.81,61.57,61.78,50749.0,50.663,50.8192,50.6219,50.7946,50749.0
2019-10-16 09:50:00,61.81,62.0,61.8,61.97,53114.0,50.8192,50.9755,50.811,50.9508,53114.0
2019-10-16 10:00:00,61.94,61.96,61.76,61.82,70816.0,50.9261,50.9426,50.7781,50.8275,70816.0
2019-10-16 10:10:00,61.8,61.84,61.71,61.71,33319.0,50.811,50.8439,50.737,50.737,33319.0
2019-10-16 10:20:00,61.71,61.74,61.67,61.7,29648.0,50.737,50.7617,50.7041,50.7288,29648.0
2019-10-16 10:30:00,61.68,61.71,61.66,61.67,23895.0,50.7124,50.737,50.6959,50.7041,23895.0
2019-10-16 10:40:00,61.67,61.71,61.62,61.62,22608.0,50.7041,50.737,50.663,50.663,22608.0
2019-10-16 10:50:00,61.62,61.64,61.57,61.63,49327.0,50.663,50.6795,50.6219,50.6713,49327.0
2019-10-16 11:00:00,61.65,61.65,61.49,61.51,53592.0,50.6877,50.6877,50.5561,50.5726,53592.0
2019-10-16 11:10:00,61.52,61.56,61.5,61.51,94380.0,50.5808,50.6137,50.5644,50.5726,94380.0
2019-10-16 11:20:00,61.52,61.57,61.49,61.54,95318.0,50.5808,50.6219,50.5561,50.5973,95318.0
2019-10-16 11:30:00,61.55,61.55,61.43,61.45,51202.0,50.6055,50.6055,50.5068,50.5233,51202.0
2019-10-16 11:40:00,61.45,61.57,61.43,61.56,39053.0,50.5233,50.6219,50.5068,50.6137,39053.0
2019-10-16 11:50:00,61.57,61.61,61.51,61.54,27414.0,50.6219,50.6548,50.5726,50.5973,27414.0
2019-10-16 12:00:00,61.53,61.53,61.47,61.49,25652.0,50.589,50.589,50.5397,50.5561,25652.0
2019-10-16 12:10:00,61.5,61.51,61.46,61.48,28006.0,50.5644,50.5726,50.5315,50.5479,28006.0
2019-10-16 12:20:00,61.49,61.59,61.49,61.58,29911.0,50.5561,50.6384,50.5561,50.6301,29911.0
2019-10-16 12:30:00,61.59,61.64,61.58,61.61,32115.0,50.6384,50.6795,50.6301,50.6548,32115.0
2019-10-16 12:40:00,61.61,61.72,61.6,61.68,41336.0,50.6548,50.7452,50.6466,50.7124,41336.0
2019-10-16 12:50:00,61.68,61.86,61.65,61.78,58721.0,50.7124,50.8604,50.6877,50.7946,58721.0
2019-10-16 13:00:00,61.78,61.8,61.66,61.72,97781.0,50.7946,50.811,50.6959,50.7452,97781.0
2019-10-16 13:10:00,61.72,61.73,61.61,61.65,44671.0,50.7452,50.7535,50.6548,50.6877,44671.0
2019-10-16 13:20:00,61.66,61.7,61.66,61.67,15501.0,50.6959,50.7288,50.6959,50.7041,15501.0
2019-10-16 13:30:00,61.67,61.75,61.6,61.74,110028.0,50.7041,50.7699,50.6466,50.7617,110028.0
2019-10-16 13:40:00,61.75,61.77,61.64,61.67,57837.0,50.7699,50.7864,50.6795,50.7041,57837.0
2019-10-16 13:50:00,61.66,61.73,61.59,61.66,77714.0,50.6959,50.7535,50.6384,50.6959,77714.0
2019-10-16 14:00:00,61.67,61.69,61.56,61.59,34756.0,50.7041,50.7206,50.6137,50.6384,34756.0
2019-10-16 14:10:00,61.59,61.67,61.57,61.65,28762.0,50.6384,50.7041,50.6219,50.6877,28762.0
2019-10-16 14:20:00,61.64,61.64,61.58,61.59,31547.0,50.6795,50.6795,50.6301,50.6384,31547.0
2019-10-16 14:30:00,61.59,61.69,61.57,61.69,38705.0,50.6384,50.7206,50.6219,50.7206,38705.0
2019-10-16 14:40:00,61.69,61.71,61.66,61.68,30928.0,50.7206,50.737,50.6959,50.7124,30928.0
2019-10-16 14:50:00,61.68,61.68,61.58,61.64,111683.0,50.7124,50.7124,50.6301,50.6795,111683.0
2019-10-16 15:00:00,61.64,61.65,61.58,61.59,32660.0,50.6795,50.6877,50.6301,50.6384,32660.0
2019-10-16 15:10:00,61.59,61.62,61.53,61.55,96991.0,50.6384,50.663,50.589,50.6055,96991.0
2019-10-16 15:20:00,61.55,61.56,61.49,61.51,68970.0,50.6055,50.6137,50.5561,50.5726,68970.0
2019-10-16 15:30:00,61.51,61.58,61.47,61.58,98980.0,50.5726,50.6301,50.5397,50.6301,98980.0
2019-10-16 15:40:00,61.58,61.69,61.5,61.67,72492.0,50.6301,50.7206,50.5644,50.7041,72492.0
2019-10-16 15:50:00,61.66,61.81,61.62,61.78,224788.0,50.6959,50.8192,50.663,50.7946,224788.0
2019-10-17 09:30:00,61.72,61.81,61.55,61.68,32499.0,50.7452,50.8192,50.6055,50.7124,32499.0
2019-10-17 09:40:00,61.69,61.91,61.67,61.9,19988.0,50.7206,50.9015,50.7041,50.8932,19988.0
2019-10-17 09:50:00,61.91,62.04,61.86,62.02,18310.0,50.9015,51.0083,50.8604,50.9919,18310.0
2019-10-17 10:00:00,62.01,62.07,61.9,61.91,47580.0,50.9837,51.033,50.8932,50.9015,47580.0
2019-10-17 10:10:00,61.91,61.94,61.8,61.82,21771.0,50.9015,50.9261,50.811,50.8275,21771.0
2019-10-17 10:20:00,61.82,61.85,61.75,61.84,25703.0,50.8275,50.8521,50.7699,50.8439,25703.0
2019-10-17 10:30:00,61.84,61.9,61.81,61.9,48661.0,50.8439,50.8932,50.8192,50.8932,48661.0
2019-10-17 10:40:00,61.92,61.99,61.85,61.94,36185.0,50.9097,50.9672,50.8521,50.9261,36185.0
2019-10-17 10:50:00,61.91,61.92,61.84,61.87,25581.0,50.9015,50.9097,50.8439,50.8686,25581.0
2019-10-17 11:00:00,61.85,61.92,61.81,61.87,28618.0,50.8521,50.9097,50.8192,50.8686,28618.0
2019-10-17 11:10:00,61.88,61.95,61.88,61.93,14253.0,50.8768,50.9343,50.8768,50.9179,14253.0
2019-10-17 11:20:00,61.92,61.94,61.87,61.87,12574.0,50.9097,50.9261,50.8686,50.8686,12574.0
2019-10-17 11:30:00,61.89,61.91,61.83,61.86,10249.0,50.885,50.9015,50.8357,50.8604,10249.0
2019-10-17 11:40:00,61.86,61.91,61.85,61.88,10076.0,50.8604,50.9015,50.8521,50.8768,10076.0
2019-10-17 11:50:00,61.89,61.91,61.86,61.91,11031.0,50.885,50.9015,50.8604,50.9015,11031.0
2019-10-17 12:00:00,61.9,61.9,61.86,61.88,14003.0,50.8932,50.8932,50.8604,50.8768,14003.0
2019-10-17 12:10:00,61.87,61.93,61.86,61.91,12324.0,50.8686,50.9179,50.8604,50.9015,12324.0
2019-10-17 12:20:00,61.93,62.05,61.91,62.05,7265.0,50.9179,51.0166,50.9015,51.0166,7265.0
2019-10-17 12:30:00,62.06,62.11,62.05,62.11,9672.0,51.0248,51.0659,51.0166,51.0659,9672.0
2019-10-17 12:40:00,62.11,62.14,62.1,62.13,8259.0,51.0659,51.0906,51.0577,51.0823,8259.0
2019-10-17 12:50:00,62.14,62.2,62.13,62.17,12743.0,51.0906,51.1399,51.0823,51.1152,12743.0
2019-10-17 13:00:00,62.17,62.19,62.11,62.13,16427.0,51.1152,51.1317,51.0659,51.0823,16427.0
2019-10-17 13:10:00,62.12,62.13,62.08,62.11,15175.0,51.0741,51.0823,51.0412,51.0659,15175.0
2019-10-17 13:20:00,62.11,62.14,62.07,62.1,21410.0,51.0659,51.0906,51.033,51.0577,21410.0
2019-10-17 13:30:00,62.1,62.12,61.95,61.97,22355.0,51.0577,51.0741,50.9343,50.9508,22355.0
2019-10-17 13:40:00,61.97,62.0,61.93,61.97,7543.0,50.9508,50.9755,50.9179,50.9508,7543.0
2019-10-17 13:50:00,61.97,62.05,61.96,62.03,11178.0,50.9508,51.0166,50.9426,51.0001,11178.0
2019-10-17 14:00:00,62.04,62.09,61.99,62.07,12687.0,51.0083,51.0495,50.9672,51.033,12687.0
2019-10-17 14:10:00,62.08,62.1,62.03,62.04,19206.0,51.0412,51.0577,51.0001,51.0083,19206.0
2019-10-17 14:20:00,62.05,62.1,62.03,62.08,13871.0,51.0166,51.0577,51.0001,51.0412,13871.0
2019-10-17 14:30:00,62.08,62.14,62.08,62.12,11584.0,51.0412,51.0906,51.0412,51.0741,11584.0
2019-10-17 14:40:00,62.12,62.16,62.11,62.16,6125.0,51.0741,51.107,51.0659,51.107,6125.0
2019-10-17 14:50:00,62.14,62.17,62.13,62.13,8174.0,51.0906,51.1152,51.0823,51.0823,8174.0
2019-10-17 15:00:00,62.14,62.18,62.13,62.15,8911.0,51.0906,51.1235,51.0823,51.0988,8911.0
2019-10-17 15:10:00,62.15,62.21,62.14,62.17,11482.0,51.0988,51.1481,51.0906,51.1152,11482.0
2019-10-17 15:20:00,62.17,62.21,62.16,62.17,17368.0,51.1152,51.1481,51.107,51.1152,17368.0
2019-10-17 15:30:00,62.18,62.19,62.07,62.08,23244.0,51.1235,51.1317,51.033,51.0412,23244.0
2019-10-17 15:40:00,62.08,62.14,62.07,62.09,36273.0,51.0412,51.0906,51.033,51.0495,36273.0
2019-10-17 15:50:00,62.09,62.14,62.03,62.05,125119.0,51.0495,51.0906,51.0001,51.0166,125119.0
2019-10-18 09:30:00,61.88,62.15,61.82,61.94,200264.0,50.8768,51.0988,50.8275,50.9261,200264.0
2019-10-18 09:40:00,61.98,62.02,61.83,61.91,25264.0,50.959,50.9919,50.8357,50.9015,25264.0
2019-10-18 09:50:00,61.91,61.95,61.82,61.87,50456.0,50.9015,50.9343,50.8275,50.8686,50456.0
2019-10-18 10:00:00,61.86,61.94,61.81,61.92,31114.0,50.8604,50.9261,50.8192,50.9097,31114.0
2019-10-18 10:10:00,61.93,61.96,61.86,61.94,14924.0,50.9179,50.9426,50.8604,50.9261,14924.0
2019-10-18 10:20:00,61.93,61.94,61.91,61.94,4413.0,50.9179,50.9261,50.9015,50.9261,4413.0
2019-10-18 10:30:00,61.91,61.93,61.83,61.9,23339.0,50.9015,50.9179,50.8357,50.8932,23339.0
2019-10-18 10:40:00,61.9,61.93,61.85,61.93,8706.0,50.8932,50.9179,50.8521,50.9179,8706.0
2019-10-18 10:50:00,61.93,61.99,61.9,61.9,45419.0,50.9179,50.9672,50.8932,50.8932,45419.0
2019-10-18 11:00:00,61.91,62.02,61.91,62.02,11286.0,50.9015,50.9919,50.9015,50.9919,11286.0
2019-10-18 11:10:00,62.04,62.09,62.04,62.06,10439.0,51.0083,51.0495,51.0083,51.0248,10439.0
2019-10-18 11:20:00,62.07,62.08,61.98,62.01,14583.0,51.033,51.0412,50.959,50.9837,14583.0
2019-10-18 11:30:00,62.02,62.07,61.99,62.05,7854.0,50.9919,51.033,50.9672,51.0166,7854.0
2019-10-18 11:40:00,62.03,62.04,61.99,62.01,10708.0,51.0001,51.0083,50.9672,50.9837,10708.0
2019-10-18 11:50:00,62.01,62.09,62.0,62.05,12939.0,50.9837,51.0495,50.9755,51.0166,12939.0
2019-10-18 12:00:00,62.01,62.02,61.97,61.99,11323.0,50.9837,50.9919,50.9508,50.9672,11323.0
2019-10-18 12:10:00,61.98,62.03,61.98,62.0,12477.0,50.959,51.0001,50.959,50.9755,12477.0
2019-10-18 12:20:00,61.98,62.02,61.96,62.01,9916.0,50.959,50.9919,50.9426,50.9837,9916.0
2019-10-18 12:30:00,62.01,62.06,61.97,62.04,11033.0,50.9837,51.0248,50.9508,51.0083,11033.0
2019-10-18 12:40:00,62.04,62.06,62.02,62.02,28151.0,51.0083,51.0248,50.9919,50.9919,28151.0
2019-10-18 12:50:00,62.02,62.05,62.01,62.05,5336.0,50.9919,51.0166,50.9837,51.0166,5336.0
2019-10-18 13:00:00,62.06,62.07,62.04,62.06,7853.0,51.0248,51.033,51.0083,51.0248,7853.0
2019-10-18 13:10:00,62.07,62.17,62.07,62.14,11170.0,51.033,51.1152,51.033,51.0906,11170.0
2019-10-18 13:20:00,62.14,62.15,62.1,62.13,12592.0,51.0906,51.0988,51.0577,51.0823,12592.0
2019-10-18 13:30:00,62.13,62.14,62.08,62.09,11864.0,51.0823,51.0906,51.0412,51.0495,11864.0
2019-10-18 13:40:00,62.1,62.19,62.09,62.17,12004.0,51.0577,51.1317,51.0495,51.1152,12004.0
2019-10-18 13:50:00,62.15,62.16,62.11,62.12,25659.0,51.0988,51.107,51.0659,51.0741,25659.0
2019-10-18 14:00:00,62.12,62.16,62.11,62.15,68946.0,51.0741,51.107,51.0659,51.0988,68946.0
2019-10-18 14:10:00,62.16,62.27,62.16,62.26,8084.0,51.107,51.1974,51.107,51.1892,8084.0
2019-10-18 14:20:00,62.27,62.3,62.26,62.29,6694.0,51.1974,51.2221,51.1892,51.2139,6694.0
2019-10-18 14:30:00,62.3,62.3,62.28,62.3,5355.0,51.2221,51.2221,51.2057,51.2221,5355.0
2019-10-18 14:40:00,62.3,62.31,62.28,62.29,15986.0,51.2221,51.2303,51.2057,51.2139,15986.0
2019-10-18 14:50:00,62.3,62.34,62.29,62.3,12506.0,51.2221,51.255,51.2139,51.2221,12506.0
2019-10-18 15:00:00,62.3,62.33,62.29,62.32,9498.0,51.2221,51.2468,51.2139,51.2386,9498.0
2019-10-18 15:10:00,62.32,62.34,62.29,62.32,8016.0,51.2386,51.255,51.2139,51.2386,8016.0
2019-10-18 15:20:00,62.31,62.34,62.27,62.27,11083.0,51.2303,51.255,51.1974,51.1974,11083.0
2019-10-18 15:30:00,62.28,62.37,62.28,62.36,17005.0,51.2057,51.2797,51.2057,51.2714,17005.0
2019-10-18 15:40:00,62.35,62.36,62.25,62.28,29199.0,51.2632,51.2714,51.181,51.2057,29199.0
2019-10-18 15:50:00,62.27,62.32,62.22,62.29,164124.0,51.1974,51.2386,51.1563,51.2139,164124.0
2019-10-21 09:30:00,62.43,62.45,62.27,62.33,36475.0,51.329,51.3454,51.1974,51.2468,36475.0
2019-10-21 09:40:00,62.33,62.41,62.25,62.41,11855.0,51.2468,51.3126,51.181,51.3126,11855.0
2019-10-21 09:50:00,62.4,62.5,62.31,62.32,17945.0,51.3043,51.3866,51.2303,51.2386,17945.0
2019-10-21 10:00:00,62.34,62.36,62.28,62.36,11508.0,51.255,51.2714,51.2057,51.2714,11508.0
2019-10-21 10:10:00,62.36,62.36,62.3,62.35,8899.0,51.2714,51.2714,51.2221,51.2632,8899.0
2019-10-21 10:20:00,62.35,62.48,62.35,62.46,13870.0,51.2632,51.3701,51.2632,51.3537,13870.0
2019-10-21 10:30:00,62.44,62.47,62.38,62.46,9328.0,51.3372,51.3619,51.2879,51.3537,9328.0
2019-10-21 10:40:00,62.46,62.48,62.43,62.46,9430.0,51.3537,51.3701,51.329,51.3537,9430.0
2019-10-21 10:50:00,62.47,62.51,62.42,62.5,129520.0,51.3619,51.3948,51.3208,51.3866,129520.0
2019-10-21 11:00:00,62.5,62.51,62.45,62.45,16338.0,51.3866,51.3948,51.3454,51.3454,16338.0
2019-10-21 11:10:00,62.46,62.47,62.38,62.4,11438.0,51.3537,51.3619,51.2879,51.3043,11438.0
2019-10-21 11:20:00,62.41,62.44,62.39,62.41,10372.0,51.3126,51.3372,51.2961,51.3126,10372.0
2019-10-21 11:30:00,62.42,62.43,62.37,62.39,22649.0,51.3208,51.329,51.2797,51.2961,22649.0
2019-10-21 11:40:00,62.39,62.39,62.34,62.36,4668.0,51.2961,51.2961,51.255,51.2714,4668.0
2019-10-21 11:50:00,62.35,62.36,62.29,62.3,13271.0,51.2632,51.2714,51.2139,51.2221,13271.0
2019-10-21 12:00:00,62.28,62.29,62.19,62.2,6425.0,51.2057,51.2139,51.1317,51.1399,6425.0
2019-10-21 12:10:00,62.2,62.22,62.13,62.15,8859.0,51.1399,51.1563,51.0823,51.0988,8859.0
2019-10-21 12:20:00,62.15,62.18,62.12,62.18,19005.0,51.0988,51.1235,51.0741,51.1235,19005.0
2019-10-21 12:30:00,62.18,62.2,62.15,62.15,9681.0,51.1235,51.1399,51.0988,51.0988,9681.0
2019-10-21 12:40:00,62.15,62.19,62.13,62.17,9398.0,51.0988,51.1317,51.0823,51.1152,9398.0
2019-10-21 12:50:00,62.19,62.24,62.18,62.21,12668.0,51.1317,51.1728,51.1235,51.1481,12668.0
2019-10-21 13:00:00,62.22,62.22,62.17,62.21,7033.0,51.1563,51.1563,51.1152,51.1481,7033.0
2019-10-21 13:10:00,62.22,62.23,62.2,62.22,8939.0,51.1563,51.1646,51.1399,51.1563,8939.0
2019-10-21 13:20:00,62.22,62.25,62.19,62.23,15279.0,51.1563,51.181,51.1317,51.1646,15279.0
2019-10-21 13:30:00,62.22,62.22,62.14,62.15,8986.0,51.1563,51.1563,51.0906,51.0988,8986.0
2019-10-21 13:40:00,62.15,62.22,62.15,62.19,16532.0,51.0988,51.1563,51.0988,51.1317,16532.0
2019-10-21 13:50:00,62.18,62.22,62.17,62.22,11186.0,51.1235,51.1563,51.1152,51.1563,11186.0
2019-10-21 14:00:00,62.2,62.28,62.17,62.26,36319.0,51.1399,51.2057,51.1152,51.1892,36319.0
2019-10-21 14:10:00,62.27,62.29,62.25,62.27,9012.0,51.1974,51.2139,51.181,51.1974,9012.0
2019-10-21 14:20:00,62.27,62.29,62.23,62.24,7335.0,51.1974,51.2139,51.1646,51.1728,7335.0
2019-10-21 14:30:00,62.24,62.32,62.24,62.29,12824.0,51.1728,51.2386,51.1728,51.2139,12824.0
2019-10-21 14:40:00,62.29,62.31,62.28,62.3,12830.0,51.2139,51.2303,51.2057,51.2221,12830.0
2019-10-21 14:50:00,62.3,62.31,62.28,62.28,12905.0,51.2221,51.2303,51.2057,51.2057,12905.0
2019-10-21 15:00:00,62.28,62.34,62.27,62.33,15902.0,51.2057,51.255,51.1974,51.2468,15902.0
2019-10-21 15:10:00,62.34,62.38,62.31,62.33,8756.0,51.255,51.2879,51.2303,51.2468,8756.0
2019-10-21 15:20:00,62.33,62.33,62.19,62.29,39579.0,51.2468,51.2468,51.1317,51.2139,39579.0
2019-10-21 15:30:00,62.29,62.32,62.26,62.32,12555.0,51.2139,51.2386,51.1892,51.2386,12555.0
2019-10-21 15:40:00,62.32,62.42,62.31,62.4,42956.0,51.2386,51.3208,51.2303,51.3043,42956.0
2019-10-21 15:50:00,62.4,62.43,62.35,62.37,126942.0,51.3043,51.329,51.2632,51.2797,126942.0
2019-10-22 09:30:00,62.46,62.5,62.34,62.35,33158.0,51.3537,51.3866,51.255,51.2632,33158.0
2019-10-22 09:40:00,62.34,62.52,62.3,62.46,12870.0,51.255,51.403,51.2221,51.3537,12870.0
2019-10-22 09:50:00,62.5,62.56,62.47,62.53,24615.0,51.3866,51.4359,51.3619,51.4112,24615.0
2019-10-22 10:00:00,62.54,62.57,62.48,62.55,17753.0,51.4194,51.4441,51.3701,51.4277,17753.0
2019-10-22 10:10:00,62.55,62.62,62.46,62.52,47644.0,51.4277,51.4852,51.3537,51.403,47644.0
2019-10-22 10:20:00,62.51,62.57,62.51,62.52,4016.0,51.3948,51.4441,51.3948,51.403,4016.0
2019-10-22 10:30:00,62.53,62.59,62.52,62.53,14626.0,51.4112,51.4605,51.403,51.4112,14626.0
2019-10-22 10:40:00,62.56,62.56,62.52,62.54,9149.0,51.4359,51.4359,51.403,51.4194,9149.0
2019-10-22 10:50:00,62.55,62.64,62.54,62.57,16486.0,51.4277,51.5017,51.4194,51.4441,16486.0
2019-10-22 11:00:00,62.57,62.63,62.55,62.61,16061.0,51.4441,51.4934,51.4277,51.477,16061.0
2019-10-22 11:10:00,62.61,62.66,62.6,62.66,5638.0,51.477,51.5181,51.4688,51.5181,5638.0
2019-10-22 11:20:00,62.66,62.76,62.66,62.75,14553.0,51.5181,51.6003,51.5181,51.5921,14553.0
2019-10-22 11:30:00,62.75,62.78,62.73,62.77,12229.0,51.5921,51.6168,51.5757,51.6085,12229.0
2019-10-22 11:40:00,62.77,62.77,62.67,62.68,16845.0,51.6085,51.6085,51.5263,51.5345,16845.0
2019-10-22 11:50:00,62.67,62.67,62.59,62.62,10250.0,51.5263,51.5263,51.4605,51.4852,10250.0
2019-10-22 12:00:00,62.61,62.61,62.55,62.56,11999.0,51.477,51.477,51.4277,51.4359,11999.0
2019-10-22 12:10:00,62.55,62.61,62.55,62.59,9090.0,51.4277,51.477,51.4277,51.4605,9090.0
2019-10-22 12:20:00,62.61,62.68,62.61,62.67,14477.0,51.477,51.5345,51.477,51.5263,14477.0
2019-10-22 12:30:00,62.66,62.68,62.59,62.65,11447.0,51.5181,51.5345,51.4605,51.5099,11447.0
2019-10-22 12:40:00,62.65,62.65,62.59,62.6,7522.0,51.5099,51.5099,51.4605,51.4688,7522.0
2019-10-22 12:50:00,62.58,62.63,62.58,62.6,12674.0,51.4523,51.4934,51.4523,51.4688,12674.0
2019-10-22 13:00:00,62.59,62.66,62.57,62.66,106504.0,51.4605,51.5181,51.4441,51.5181,106504.0
2019-10-22 13:10:00,62.66,62.68,62.63,62.64,16547.0,51.5181,51.5345,51.4934,51.5017,16547.0
2019-10-22 13:20:00,62.63,62.65,62.63,62.65,4892.0,51.4934,51.5099,51.4934,51.5099,4892.0
2019-10-22 13:30:00,62.65,62.67,62.58,62.61,18349.0,51.5099,51.5263,51.4523,51.477,18349.0
2019-10-22 13:40:00,62.6,62.63,62.54,62.56,9620.0,51.4688,51.4934,51.4194,51.4359,9620.0
2019-10-22 13:50:00,62.57,62.61,62.51,62.52,14750.0,51.4441,51.477,51.3948,51.403,14750.0
2019-10-22 14:00:00,62.52,62.56,62.47,62.55,24388.0,51.403,51.4359,51.3619,51.4277,24388.0
2019-10-22 14:10:00,62.56,62.56,62.48,62.5,10561.0,51.4359,51.4359,51.3701,51.3866,10561.0
2019-10-22 14:20:00,62.5,62.5,62.41,62.49,14652.0,51.3866,51.3866,51.3126,51.3783,14652.0
2019-10-22 14:30:00,62.49,62.49,62.38,62.4,15982.0,51.3783,51.3783,51.2879,51.3043,15982.0
2019-10-22 14:40:00,62.39,62.41,62.34,62.36,14715.0,51.2961,51.3126,51.255,51.2714,14715.0
2019-10-22 14:50:00,62.37,62.38,62.33,62.34,11701.0,51.2797,51.2879,51.2468,51.255,11701.0
2019-10-22 15:00:00,62.35,62.36,62.28,62.32,18077.0,51.2632,51.2714,51.2057,51.2386,18077.0
2019-10-22 15:10:00,62.32,62.37,62.31,62.37,10639.0,51.2386,51.2797,51.2303,51.2797,10639.0
2019-10-22 15:20:00,62.39,62.47,62.36,62.46,19662.0,51.2961,51.3619,51.2714,51.3537,19662.0
2019-10-22 15:30:00,62.47,62.5,62.35,62.36,20745.0,51.3619,51.3866,51.2632,51.2714,20745.0
2019-10-22 15:40:00,62.36,62.36,62.28,62.31,28628.0,51.2714,51.2714,51.2057,51.2303,28628.0
2019-10-22 15:50:00,62.31,62.4,62.29,62.39,120554.0,51.2303,51.3043,51.2139,51.2961,120554.0
2019-10-23 09:30:00,62.61,62.78,62.3,62.34,67158.0,51.477,51.6168,51.2221,51.255,67158.0
2019-10-23 09:40:00,62.32,62.44,62.32,62.44,26147.0,51.2386,51.3372,51.2386,51.3372,26147.0
2019-10-23 09:50:00,62.44,62.54,62.41,62.51,26095.0,51.3372,51.4194,51.3126,51.3948,26095.0
2019-10-23 10:00:00,62.52,62.62,62.5,62.57,34671.0,51.403,51.4852,51.3866,51.4441,34671.0
2019-10-23 10:10:00,62.58,62.65,62.57,62.63,17001.0,51.4523,51.5099,51.4441,51.4934,17001.0
2019-10-23 10:20:00,62.63,62.73,62.62,62.65,19462.0,51.4934,51.5757,51.4852,51.5099,19462.0
2019-10-23 10:30:00,62.64,62.66,62.51,62.54,34886.0,51.5017,51.5181,51.3948,51.4194,34886.0
2019-10-23 10:40:00,62.54,62.7,62.54,62.69,45291.0,51.4194,51.551,51.4194,51.5428,45291.0
2019-10-23 10:50:00,62.69,62.72,62.63,62.65,22283.0,51.5428,51.5674,51.4934,51.5099,22283.0
2019-10-23 11:00:00,62.65,62.66,62.58,62.6,32678.0,51.5099,51.5181,51.4523,51.4688,32678.0
2019-10-23 11:10:00,62.61,62.62,62.58,62.6,20955.0,51.477,51.4852,51.4523,51.4688,20955.0
2019-10-23 11:20:00,62.59,62.59,62.51,62.52,19349.0,51.4605,51.4605,51.3948,51.403,19349.0
2019-10-23 11:30:00,62.52,62.59,62.51,62.59,19641.0,51.403,51.4605,51.3948,51.4605,19641.0
2019-10-23 11:40:00,62.59,62.6,62.53,62.57,20498.0,51.4605,51.4688,51.4112,51.4441,20498.0
2019-10-23 11:50:00,62.57,62.58,62.49,62.55,226466.0,51.4441,51.4523,51.3783,51.4277,226466.0
2019-10-23 12:00:00,62.55,62.56,62.49,62.52,31854.0,51.4277,51.4359,51.3783,51.403,31854.0
2019-10-23 12:10:00,62.52,62.54,62.5,62.52,15996.0,51.403,51.4194,51.3866,51.403,15996.0
2019-10-23 12:20:00,62.51,62.53,62.49,62.51,14083.0,51.3948,51.4112,51.3783,51.3948,14083.0
2019-10-23 12:30:00,62.51,62.52,62.45,62.46,16471.0,51.3948,51.403,51.3454,51.3537,16471.0
2019-10-23 12:40:00,62.45,62.46,62.42,62.43,16170.0,51.3454,51.3537,51.3208,51.329,16170.0
2019-10-23 12:50:00,62.43,62.44,62.39,62.41,20897.0,51.329,51.3372,51.2961,51.3126,20897.0
2019-10-23 13:00:00,62.41,62.5,62.4,62.41,25084.0,51.3126,51.3866,51.3043,51.3126,25084.0
2019-10-23 13:10:00,62.4,62.47,62.39,62.46,11616.0,51.3043,51.3619,51.2961,51.3537,11616.0
2019-10-23 13:20:00,62.46,62.49,62.44,62.46,21075.0,51.3537,51.3783,51.3372,51.3537,21075.0
2019-10-23 13:30:00,62.45,62.49,62.43,62.48,20381.0,51.3454,51.3783,51.329,51.3701,20381.0
2019-10-23 13:40:00,62.49,62.49,62.43,62.47,22953.0,51.3783,51.3783,51.329,51.3619,22953.0
2019-10-23 13:50:00,62.46,62.47,62.44,62.46,9718.0,51.3537,51.3619,51.3372,51.3537,9718.0
2019-10-23 14:00:00,62.47,62.47,62.43,62.46,18151.0,51.3619,51.3619,51.329,51.3537,18151.0
2019-10-23 14:10:00,62.47,62.49,62.43,62.45,21914.0,51.3619,51.3783,51.329,51.3454,21914.0
2019-10-23 14:20:00,62.45,62.46,62.39,62.4,20299.0,51.3454,51.3537,51.2961,51.3043,20299.0
2019-10-23 14:30:00,62.4,62.45,62.39,62.41,23398.0,51.3043,51.3454,51.2961,51.3126,23398.0
2019-10-23 14:40:00,62.41,62.49,62.39,62.45,21703.0,51.3126,51.3783,51.2961,51.3454,21703.0
2019-10-23 14:50:00,62.45,62.48,62.44,62.46,22662.0,51.3454,51.3701,51.3372,51.3537,22662.0
2019-10-23 15:00:00,62.46,62.48,62.43,62.47,34473.0,51.3537,51.3701,51.329,51.3619,34473.0
2019-10-23 15:10:00,62.46,62.51,62.43,62.48,30982.0,51.3537,51.3948,51.329,51.3701,30982.0
2019-10-23 15:20:00,62.48,62.56,62.47,62.56,35325.0,51.3701,51.4359,51.3619,51.4359,35325.0
2019-10-23 15:30:00,62.55,62.62,62.55,62.57,22813.0,51.4277,51.4852,51.4277,51.4441,22813.0
2019-10-23 15:40:00,62.58,62.64,62.55,62.62,39883.0,51.4523,51.5017,51.4277,51.4852,39883.0
2019-10-23 15:50:00,62.62,62.76,62.61,62.74,124010.0,51.4852,51.6003,51.477,51.5839,124010.0
2019-10-24 09:30:00,62.61,62.76,62.61,62.76,32925.0,51.477,51.6003,51.477,51.6003,32925.0
2019-10-24 09:40:00,62.78,62.8,62.72,62.75,9328.0,51.6168,51.6332,51.5674,51.5921,9328.0
2019-10-24 09:50:00,62.76,62.88,62.76,62.86,13744.0,51.6003,51.699,51.6003,51.6825,13744.0
2019-10-24 10:00:00,62.85,62.88,62.82,62.86,10995.0,51.6743,51.699,51.6497,51.6825,10995.0
2019-10-24 10:10:00,62.86,63.05,62.86,63.03,41355.0,51.6825,51.8388,51.6825,51.8223,41355.0
2019-10-24 10:20:00,63.02,63.08,62.98,63.05,31378.0,51.8141,51.8634,51.7812,51.8388,31378.0
2019-10-24 10:30:00,63.01,63.06,63.0,63.06,9615.0,51.8059,51.847,51.7976,51.847,9615.0
2019-10-24 10:40:00,63.05,63.09,63.03,63.08,9388.0,51.8388,51.8716,51.8223,51.8634,9388.0
2019-10-24 10:50:00,63.07,63.15,63.02,63.15,14051.0,51.8552,51.921,51.8141,51.921,14051.0
2019-10-24 11:00:00,63.14,63.15,63.11,63.15,8722.0,51.9127,51.921,51.8881,51.921,8722.0
2019-10-24 11:10:00,63.14,63.17,63.13,63.14,8727.0,51.9127,51.9374,51.9045,51.9127,8727.0
2019-10-24 11:20:00,63.14,63.16,63.12,63.16,8100.0,51.9127,51.9292,51.8963,51.9292,8100.0
2019-10-24 11:30:00,63.16,63.21,63.14,63.18,16269.0,51.9292,51.9703,51.9127,51.9456,16269.0
2019-10-24 11:40:00,63.18,63.21,63.14,63.17,13138.0,51.9456,51.9703,51.9127,51.9374,13138.0
2019-10-24 11:50:00,63.17,63.19,63.12,63.18,15932.0,51.9374,51.9539,51.8963,51.9456,15932.0
2019-10-24 12:00:00,63.18,63.23,63.17,63.22,40102.0,51.9456,51.9867,51.9374,51.9785,40102.0
2019-10-24 12:10:00,63.23,63.24,63.14,63.16,33218.0,51.9867,51.995,51.9127,51.9292,33218.0
2019-10-24 12:20:00,63.16,63.2,63.16,63.2,3438.0,51.9292,51.9621,51.9292,51.9621,3438.0
2019-10-24 12:30:00,63.2,63.2,63.15,63.18,14948.0,51.9621,51.9621,51.921,51.9456,14948.0
2019-10-24 12:40:00,63.18,63.21,63.17,63.21,11708.0,51.9456,51.9703,51.9374,51.9703,11708.0
2019-10-24 12:50:00,63.22,63.22,63.14,63.14,4608.0,51.9785,51.9785,51.9127,51.9127,4608.0
2019-10-24 13:00:00,63.14,63.15,63.08,63.09,6979.0,51.9127,51.921,51.8634,51.8716,6979.0
2019-10-24 13:10:00,63.09,63.11,63.07,63.09,5732.0,51.8716,51.8881,51.8552,51.8716,5732.0
2019-10-24 13:20:00,63.09,63.12,63.07,63.11,10960.0,51.8716,51.8963,51.8552,51.8881,10960.0
2019-10-24 13:30:00,63.12,63.14,63.04,63.04,10451.0,51.8963,51.9127,51.8305,51.8305,10451.0
2019-10-24 13:40:00,63.04,63.04,62.95,62.97,13335.0,51.8305,51.8305,51.7565,51.773,13335.0
2019-10-24 13:50:00,62.96,63.03,62.95,63.03,50578.0,51.7648,51.8223,51.7565,51.8223,50578.0
2019-10-24 14:00:00,63.03,63.15,63.02,63.13,38884.0,51.8223,51.921,51.8141,51.9045,38884.0
2019-10-24 14:10:00,63.14,63.15,63.08,63.12,12519.0,51.9127,51.921,51.8634,51.8963,12519.0
2019-10-24 14:20:00,63.12,63.15,63.1,63.12,12924.0,51.8963,51.921,51.8799,51.8963,12924.0
2019-10-24 14:30:00,63.12,63.16,63.11,63.13,20561.0,51.8963,51.9292,51.8881,51.9045,20561.0
2019-10-24 14:40:00,63.12,63.15,63.11,63.15,10528.0,51.8963,51.921,51.8881,51.921,10528.0
2019-10-24 14:50:00,63.15,63.17,63.13,63.17,26630.0,51.921,51.9374,51.9045,51.9374,26630.0
2019-10-24 15:00:00,63.18,63.21,63.15,63.16,15759.0,51.9456,51.9703,51.921,51.9292,15759.0
2019-10-24 15:10:00,63.15,63.21,63.15,63.2,20332.0,51.921,51.9703,51.921,51.9621,20332.0
2019-10-24 15:20:00,63.2,63.25,63.19,63.24,20594.0,51.9621,52.0032,51.9539,51.995,20594.0
2019-10-24 15:30:00,63.24,63.25,63.17,63.18,32277.0,51.995,52.0032,51.9374,51.9456,32277.0
2019-10-24 15:40:00,63.19,63.25,63.18,63.24,37748.0,51.9539,52.0032,51.9456,51.995,37748.0
2019-10-24 15:50:00,63.23,63.28,63.18,63.2,156559.0,51.9867,52.0279,51.9456,51.9621,156559.0
2019-10-25 09:30:00,63.32,63.46,63.11,63.23,38545.0,52.0607,52.1758,51.8881,51.9867,38545.0
2019-10-25 09:40:00,63.18,63.3,63.15,63.25,20951.0,51.9456,52.0443,51.921,52.0032,20951.0
2019-10-25 09:50:00,63.25,63.33,63.23,63.29,29696.0,52.0032,52.069,51.9867,52.0361,29696.0
2019-10-25 10:00:00,63.29,63.31,63.22,63.26,28393.0,52.0361,52.0525,51.9785,52.0114,28393.0
2019-10-25 10:10:00,63.25,63.26,63.19,63.23,18278.0,52.0032,52.0114,51.9539,51.9867,18278.0
2019-10-25 10:20:00,63.22,63.26,63.1,63.1,20660.0,51.9785,52.0114,51.8799,51.8799,20660.0
2019-10-25 10:30:00,63.08,63.17,63.08,63.14,16239.0,51.8634,51.9374,51.8634,51.9127,16239.0
2019-10-25 10:40:00,63.13,63.19,63.01,63.15,48497.0,51.9045,51.9539,51.8059,51.921,48497.0
2019-10-25 10:50:00,63.14,63.14,63.08,63.1,20045.0,51.9127,51.9127,51.8634,51.8799,20045.0
2019-10-25 11:00:00,63.1,63.23,63.1,63.21,19451.0,51.8799,51.9867,51.8799,51.9703,19451.0
2019-10-25 11:10:00,63.21,63.22,63.13,63.15,18432.0,51.9703,51.9785,51.9045,51.921,18432.0
2019-10-25 11:20:00,63.15,63.2,63.06,63.08,14495.0,51.921,51.9621,51.847,51.8634,14495.0
2019-10-25 11:30:00,63.07,63.11,63.04,63.11,15788.0,51.8552,51.8881,51.8305,51.8881,15788.0
2019-10-25 11:40:00,63.1,63.12,63.01,63.02,12220.0,51.8799,51.8963,51.8059,51.8141,12220.0
2019-10-25 11:50:00,63.02,63.03,62.98,63.01,10967.0,51.8141,51.8223,51.7812,51.8059,10967.0
2019-10-25 12:00:00,63.01,63.01,62.88,62.88,15789.0,51.8059,51.8059,51.699,51.699,15789.0
2019-10-25 12:10:00,62.9,62.96,62.89,62.96,9977.0,51.7154,51.7648,51.7072,51.7648,9977.0
2019-10-25 12:20:00,62.96,63.0,62.93,62.94,10123.0,51.7648,51.7976,51.7401,51.7483,10123.0
2019-10-25 12:30:00,62.96,63.0,62.94,62.99,16700.0,51.7648,51.7976,51.7483,51.7894,16700.0
2019-10-25 12:40:00,62.98,63.01,62.98,63.0,16821.0,51.7812,51.8059,51.7812,51.7976,16821.0
2019-10-25 12:50:00,63.0,63.01,62.96,62.99,15241.0,51.7976,51.8059,51.7648,51.7894,15241.0
2019-10-25 13:00:00,63.0,63.01,62.96,62.98,6379.0,51.7976,51.8059,51.7648,51.7812,6379.0
2019-10-25 13:10:00,62.98,63.0,62.96,62.99,10198.0,51.7812,51.7976,51.7648,51.7894,10198.0
2019-10-25 13:20:00,63.0,63.0,62.91,62.94,12559.0,51.7976,51.7976,51.7236,51.7483,12559.0
2019-10-25 13:30:00,62.93,62.93,62.82,62.83,10027.0,51.7401,51.7401,51.6497,51.6579,10027.0
2019-10-25 13:40:00,62.83,62.83,62.76,62.8,66517.0,51.6579,51.6579,51.6003,51.6332,66517.0
2019-10-25 13:50:00,62.79,62.85,62.78,62.85,8355.0,51.625,51.6743,51.6168,51.6743,8355.0
2019-10-25 14:00:00,62.85,62.94,62.84,62.93,10887.0,51.6743,51.7483,51.6661,51.7401,10887.0
2019-10-25 14:10:00,62.93,62.99,62.93,62.97,6320.0,51.7401,51.7894,51.7401,51.773,6320.0
2019-10-25 14:20:00,62.96,62.99,62.94,62.98,6874.0,51.7648,51.7894,51.7483,51.7812,6874.0
2019-10-25 14:30:00,62.99,62.99,62.94,62.99,10046.0,51.7894,51.7894,51.7483,51.7894,10046.0
2019-10-25 14:40:00,62.99,63.01,62.96,62.99,19424.0,51.7894,51.8059,51.7648,51.7894,19424.0
2019-10-25 14:50:00,62.97,63.01,62.95,62.99,29401.0,51.773,51.8059,51.7565,51.7894,29401.0
2019-10-25 15:00:00,62.99,63.01,62.94,62.94,13351.0,51.7894,51.8059,51.7483,51.7483,13351.0
2019-10-25 15:10:00,62.94,63.01,62.94,62.99,26504.0,51.7483,51.8059,51.7483,51.7894,26504.0
2019-10-25 15:20:00,62.98,63.0,62.89,62.92,80460.0,51.7812,51.7976,51.7072,51.7319,80460.0
2019-10-25 15:30:00,62.93,62.95,62.89,62.92,48559.0,51.7401,51.7565,51.7072,51.7319,48559.0
2019-10-25 15:40:00,62.92,62.94,62.89,62.93,41376.0,51.7319,51.7483,51.7072,51.7401,41376.0
2019-10-25 15:50:00,62.92,63.01,62.89,62.9,182232.0,51.7319,51.8059,51.7072,51.7154,182232.0
2019-10-28 09:30:00,62.61,62.84,62.6,62.65,35706.0,51.477,51.6661,51.4688,51.5099,35706.0
2019-10-28 09:40:00,62.65,62.8,62.63,62.77,17050.0,51.5099,51.6332,51.4934,51.6085,17050.0
2019-10-28 09:50:00,62.77,62.88,62.73,62.76,18735.0,51.6085,51.699,51.5757,51.6003,18735.0
2019-10-28 10:00:00,62.75,62.77,62.69,62.75,18910.0,51.5921,51.6085,51.5428,51.5921,18910.0
2019-10-28 10:10:00,62.73,62.73,62.57,62.62,24581.0,51.5757,51.5757,51.4441,51.4852,24581.0
2019-10-28 10:20:00,62.63,62.68,62.61,62.68,15113.0,51.4934,51.5345,51.477,51.5345,15113.0
2019-10-28 10:30:00,62.67,62.67,62.61,62.66,12290.0,51.5263,51.5263,51.477,51.5181,12290.0
2019-10-28 10:40:00,62.66,62.67,62.52,62.52,61489.0,51.5181,51.5263,51.403,51.403,61489.0
2019-10-28 10:50:00,62.52,62.58,62.51,62.58,23909.0,51.403,51.4523,51.3948,51.4523,23909.0
2019-10-28 11:00:00,62.57,62.58,62.52,62.54,8527.0,51.4441,51.4523,51.403,51.4194,8527.0
2019-10-28 11:10:00,62.54,62.56,62.51,62.53,12016.0,51.4194,51.4359,51.3948,51.4112,12016.0
2019-10-28 11:20:00,62.54,62.58,62.51,62.53,11050.0,51.4194,51.4523,51.3948,51.4112,11050.0
2019-10-28 11:30:00,62.54,62.54,62.48,62.49,18165.0,51.4194,51.4194,51.3701,51.3783,18165.0
2019-10-28 11:40:00,62.48,62.55,62.48,62.53,8810.0,51.3701,51.4277,51.3701,51.4112,8810.0
2019-10-28 11:50:00,62.53,62.56,62.5,62.53,11024.0,51.4112,51.4359,51.3866,51.4112,11024.0
2019-10-28 12:00:00,62.51,62.52,62.48,62.51,9312.0,51.3948,51.403,51.3701,51.3948,9312.0
2019-10-28 12:10:00,62.52,62.61,62.51,62.53,11045.0,51.403,51.477,51.3948,51.4112,11045.0
2019-10-28 12:20:00,62.53,62.54,62.43,62.43,7620.0,51.4112,51.4194,51.329,51.329,7620.0
2019-10-28 12:30:00,62.42,62.43,62.39,62.41,7017.0,51.3208,51.329,51.2961,51.3126,7017.0
2019-10-28 12:40:00,62.41,62.48,62.4,62.48,5629.0,51.3126,51.3701,51.3043,51.3701,5629.0
2019-10-28 12:50:00,62.48,62.5,62.45,62.48,9377.0,51.3701,51.3866,51.3454,51.3701,9377.0
2019-10-28 13:00:00,62.48,62.53,62.47,62.5,12158.0,51.3701,51.4112,51.3619,51.3866,12158.0
2019-10-28 13:10:00,62.49,62.52,62.44,62.46,10346.0,51.3783,51.403,51.3372,51.3537,10346.0
2019-10-28 13:20:00,62.47,62.52,62.47,62.5,10177.0,51.3619,51.403,51.3619,51.3866,10177.0
2019-10-28 13:30:00,62.5,62.5,62.43,62.46,10668.0,51.3866,51.3866,51.329,51.3537,10668.0
2019-10-28 13:40:00,62.46,62.5,62.45,62.47,11955.0,51.3537,51.3866,51.3454,51.3619,11955.0
2019-10-28 13:50:00,62.46,62.49,62.45,62.49,9116.0,51.3537,51.3783,51.3454,51.3783,9116.0
2019-10-28 14:00:00,62.48,62.5,62.35,62.36,18144.0,51.3701,51.3866,51.2632,51.2714,18144.0
2019-10-28 14:10:00,62.36,62.36,62.27,62.28,15398.0,51.2714,51.2714,51.1974,51.2057,15398.0
2019-10-28 14:20:00,62.28,62.28,62.17,62.18,14446.0,51.2057,51.2057,51.1152,51.1235,14446.0
2019-10-28 14:30:00,62.17,62.17,62.12,62.13,14164.0,51.1152,51.1152,51.0741,51.0823,14164.0
2019-10-28 14:40:00,62.14,62.18,62.08,62.08,29267.0,51.0906,51.1235,51.0412,51.0412,29267.0
2019-10-28 14:50:00,62.08,62.14,62.05,62.11,23771.0,51.0412,51.0906,51.0166,51.0659,23771.0
2019-10-28 15:00:00,62.11,62.16,62.06,62.07,32651.0,51.0659,51.107,51.0248,51.033,32651.0
2019-10-28 15:10:00,62.07,62.12,62.04,62.08,35844.0,51.033,51.0741,51.0083,51.0412,35844.0
2019-10-28 15:20:00,62.07,62.18,62.05,62.18,31104.0,51.033,51.1235,51.0166,51.1235,31104.0
2019-10-28 15:30:00,62.17,62.18,62.09,62.17,60223.0,51.1152,51.1235,51.0495,51.1152,60223.0
2019-10-28 15:40:00,62.17,62.23,62.13,62.23,56988.0,51.1152,51.1646,51.0823,51.1646,56988.0
2019-10-28 15:50:00,62.23,62.26,62.13,62.2,218287.0,51.1646,51.1892,51.0823,51.1399,218287.0
2019-10-29 09:30:00,61.97,62.01,61.88,61.9,54853.0,50.9508,50.9837,50.8768,50.8932,54853.0
2019-10-29 09:40:00,61.9,62.05,61.88,62.0,31736.0,50.8932,51.0166,50.8768,50.9755,31736.0
2019-10-29 09:50:00,61.99,62.02,61.93,62.0,44418.0,50.9672,50.9919,50.9179,50.9755,44418.0
2019-10-29 10:00:00,62.0,62.16,61.99,62.16,37426.0,50.9755,51.107,50.9672,51.107,37426.0
2019-10-29 10:10:00,62.15,62.16,62.09,62.14,24409.0,51.0988,51.107,51.0495,51.0906,24409.0
2019-10-29 10:20:00,62.15,62.15,62.06,62.09,20735.0,51.0988,51.0988,51.0248,51.0495,20735.0
2019-10-29 10:30:00,62.09,62.1,61.92,61.96,26629.0,51.0495,51.0577,50.9097,50.9426,26629.0
2019-10-29 10:40:00,61.96,61.97,61.89,61.91,28836.0,50.9426,50.9508,50.885,50.9015,28836.0
2019-10-29 10:50:00,61.91,61.95,61.89,61.92,29577.0,50.9015,50.9343,50.885,50.9097,29577.0
2019-10-29 11:00:00,61.92,62.03,61.91,62.02,32105.0,50.9097,51.0001,50.9015,50.9919,32105.0
2019-10-29 11:10:00,62.02,62.07,62.0,62.05,36484.0,50.9919,51.033,50.9755,51.0166,36484.0
2019-10-29 11:20:00,62.05,62.09,62.02,62.09,26921.0,51.0166,51.0495,50.9919,51.0495,26921.0
2019-10-29 11:30:00,62.08,62.14,62.08,62.12,25380.0,51.0412,51.0906,51.0412,51.0741,25380.0
2019-10-29 11:40:00,62.12,62.17,62.12,62.14,14193.0,51.0741,51.1152,51.0741,51.0906,14193.0
2019-10-29 11:50:00,62.13,62.15,62.1,62.12,11506.0,51.0823,51.0988,51.0577,51.0741,11506.0
2019-10-29 12:00:00,62.13,62.21,62.09,62.21,15112.0,51.0823,51.1481,51.0495,51.1481,15112.0
2019-10-29 12:10:00,62.2,62.24,62.19,62.23,12804.0,51.1399,51.1728,51.1317,51.1646,12804.0
2019-10-29 12:20:00,62.22,62.33,62.22,62.33,13125.0,51.1563,51.2468,51.1563,51.2468,13125.0
2019-10-29 12:30:00,62.33,62.34,62.29,62.32,14911.0,51.2468,51.255,51.2139,51.2386,14911.0
2019-10-29 12:40:00,62.34,62.35,62.26,62.26,18893.0,51.255,51.2632,51.1892,51.1892,18893.0
2019-10-29 12:50:00,62.25,62.29,62.24,62.28,14708.0,51.181,51.2139,51.1728,51.2057,14708.0
2019-10-29 13:00:00,62.28,62.32,62.27,62.29,17407.0,51.2057,51.2386,51.1974,51.2139,17407.0
2019-10-29 13:10:00,62.28,62.3,62.27,62.3,17276.0,51.2057,51.2221,51.1974,51.2221,17276.0
2019-10-29 13:20:00,62.3,62.3,62.23,62.25,26722.0,51.2221,51.2221,51.1646,51.181,26722.0
2019-10-29 13:30:00,62.25,62.29,62.23,62.27,15933.0,51.181,51.2139,51.1646,51.1974,15933.0
2019-10-29 13:40:00,62.27,62.29,62.25,62.26,14646.0,51.1974,51.2139,51.181,51.1892,14646.0
2019-10-29 13:50:00,62.26,62.26,62.2,62.22,16045.0,51.1892,51.1892,51.1399,51.1563,16045.0
2019-10-29 14:00:00,62.21,62.22,62.17,62.2,25895.0,51.1481,51.1563,51.1152,51.1399,25895.0
2019-10-29 14:10:00,62.19,62.2,62.15,62.15,26692.0,51.1317,51.1399,51.0988,51.0988,26692.0
2019-10-29 14:20:00,62.16,62.2,62.16,62.2,16289.0,51.107,51.1399,51.107,51.1399,16289.0
2019-10-29 14:30:00,62.2,62.27,62.19,62.26,22583.0,51.1399,51.1974,51.1317,51.1892,22583.0
2019-10-29 14:40:00,62.25,62.25,62.16,62.17,22682.0,51.181,51.181,51.107,51.1152,22682.0
2019-10-29 14:50:00,62.17,62.23,62.14,62.21,34815.0,51.1152,51.1646,51.0906,51.1481,34815.0
2019-10-29 15:00:00,62.2,62.27,62.18,62.21,24390.0,51.1399,51.1974,51.1235,51.1481,24390.0
2019-10-29 15:10:00,62.21,62.25,62.2,62.25,17131.0,51.1481,51.181,51.1399,51.181,17131.0
2019-10-29 15:20:00,62.25,62.27,62.2,62.22,34037.0,51.181,51.1974,51.1399,51.1563,34037.0
2019-10-29 15:30:00,62.22,62.31,62.19,62.28,28944.0,51.1563,51.2303,51.1317,51.2057,28944.0
2019-10-29 15:40:00,62.28,62.34,62.28,62.33,44699.0,51.2057,51.255,51.2057,51.2468,44699.0
2019-10-29 15:50:00,62.34,62.44,62.24,62.27,193110.0,51.255,51.3372,51.1728,51.1974,193110.0
2019-10-30 09:30:00,62.41,62.71,62.29,62.66,39527.0,51.3126,51.5592,51.2139,51.5181,39527.0
2019-10-30 09:40:00,62.67,62.74,62.57,62.65,22414.0,51.5263,51.5839,51.4441,51.5099,22414.0
2019-10-30 09:50:00,62.67,62.72,62.61,62.71,25105.0,51.5263,51.5674,51.477,51.5592,25105.0
2019-10-30 10:00:00,62.72,62.81,62.67,62.75,31526.0,51.5674,51.6414,51.5263,51.5921,31526.0
2019-10-30 10:10:00,62.77,62.77,62.67,62.7,13783.0,51.6085,51.6085,51.5263,51.551,13783.0
2019-10-30 10:20:00,62.71,62.72,62.64,62.71,10907.0,51.5592,51.5674,51.5017,51.5592,10907.0
2019-10-30 10:30:00,62.71,62.73,62.68,62.69,5795.0,51.5592,51.5757,51.5345,51.5428,5795.0
2019-10-30 10:40:00,62.67,62.71,62.64,62.68,5273.0,51.5263,51.5592,51.5017,51.5345,5273.0
2019-10-30 10:50:00,62.66,62.71,62.64,62.71,12538.0,51.5181,51.5592,51.5017,51.5592,12538.0
2019-10-30 11:00:00,62.72,62.81,62.71,62.74,22310.0,51.5674,51.6414,51.5592,51.5839,22310.0
2019-10-30 11:10:00,62.75,62.79,62.75,62.79,8993.0,51.5921,51.625,51.5921,51.625,8993.0
2019-10-30 11:20:00,62.79,62.79,62.74,62.76,18845.0,51.625,51.625,51.5839,51.6003,18845.0
2019-10-30 11:30:00,62.75,62.8,62.74,62.79,21910.0,51.5921,51.6332,51.5839,51.625,21910.0
2019-10-30 11:40:00,62.77,62.8,62.69,62.74,32116.0,51.6085,51.6332,51.5428,51.5839,32116.0
2019-10-30 11:50:00,62.74,62.82,62.7,62.81,31450.0,51.5839,51.6497,51.551,51.6414,31450.0
2019-10-30 12:00:00,62.8,62.85,62.79,62.85,24338.0,51.6332,51.6743,51.625,51.6743,24338.0
2019-10-30 12:10:00,62.84,62.99,62.83,62.98,30642.0,51.6661,51.7894,51.6579,51.7812,30642.0
2019-10-30 12:20:00,62.98,63.02,62.92,62.92,36074.0,51.7812,51.8141,51.7319,51.7319,36074.0
2019-10-30 12:30:00,62.92,62.98,62.9,62.9,30255.0,51.7319,51.7812,51.7154,51.7154,30255.0
2019-10-30 12:40:00,62.88,62.95,62.87,62.93,9818.0,51.699,51.7565,51.6908,51.7401,9818.0
2019-10-30 12:50:00,62.94,62.94,62.82,62.83,12681.0,51.7483,51.7483,51.6497,51.6579,12681.0
2019-10-30 13:00:00,62.83,62.83,62.76,62.79,4957.0,51.6579,51.6579,51.6003,51.625,4957.0
2019-10-30 13:10:00,62.8,62.8,62.72,62.72,7701.0,51.6332,51.6332,51.5674,51.5674,7701.0
2019-10-30 13:20:00,62.71,62.76,62.68,62.75,22485.0,51.5592,51.6003,51.5345,51.5921,22485.0
2019-10-30 13:30:00,62.74,62.79,62.72,62.73,17221.0,51.5839,51.625,51.5674,51.5757,17221.0
2019-10-30 13:40:00,62.73,62.78,62.7,62.76,17281.0,51.5757,51.6168,51.551,51.6003,17281.0
2019-10-30 13:50:00,62.75,62.78,62.73,62.73,17171.0,51.5921,51.6168,51.5757,51.5757,17171.0
2019-10-30 14:00:00,62.72,62.8,62.71,62.77,23224.0,51.5674,51.6332,51.5592,51.6085,23224.0
2019-10-30 14:10:00,62.76,62.83,62.73,62.81,24248.0,51.6003,51.6579,51.5757,51.6414,24248.0
2019-10-30 14:20:00,62.8,62.81,62.75,62.79,20639.0,51.6332,51.6414,51.5921,51.625,20639.0
2019-10-30 14:30:00,62.8,62.81,62.7,62.72,88064.0,51.6332,51.6414,51.551,51.5674,88064.0
2019-10-30 14:40:00,62.71,62.84,62.67,62.81,21064.0,51.5592,51.6661,51.5263,51.6414,21064.0
2019-10-30 14:50:00,62.83,63.03,62.83,63.01,27778.0,51.6579,51.8223,51.6579,51.8059,27778.0
2019-10-30 15:00:00,63.02,63.11,63.01,63.08,23387.0,51.8141,51.8881,51.8059,51.8634,23387.0
2019-10-30 15:10:00,63.09,63.14,63.06,63.14,34923.0,51.8716,51.9127,51.847,51.9127,34923.0
2019-10-30 15:20:00,63.15,63.25,63.12,63.22,51508.0,51.921,52.0032,51.8963,51.9785,51508.0
2019-10-30 15:30:00,63.22,63.23,63.12,63.14,79508.0,51.9785,51.9867,51.8963,51.9127,79508.0
2019-10-30 15:40:00,63.14,63.19,63.1,63.12,84526.0,51.9127,51.9539,51.8799,51.8963,84526.0
2019-10-30 15:50:00,63.12,63.23,63.1,63.22,173474.0,51.8963,51.9867,51.8799,51.9785,173474.0
2019-10-31 09:30:00,63.3,63.36,62.6,62.96,26819.0,52.0443,52.0936,51.4688,51.7648,26819.0
2019-10-31 09:40:00,63.01,63.48,62.89,63.38,32598.0,51.8059,52.1923,51.7072,52.1101,32598.0
2019-10-31 09:50:00,63.39,63.53,62.97,62.99,26711.0,52.1183,52.2334,51.773,51.7894,26711.0
2019-10-31 10:00:00,63.0,63.23,63.0,63.04,27389.0,51.7976,51.9867,51.7976,51.8305,27389.0
2019-10-31 10:10:00,62.99,63.18,62.99,63.18,33946.0,51.7894,51.9456,51.7894,51.9456,33946.0
2019-10-31 10:20:00,63.17,63.37,63.17,63.3,49592.0,51.9374,52.1019,51.9374,52.0443,49592.0
2019-10-31 10:30:00,63.3,63.42,63.29,63.42,65029.0,52.0443,52.143,52.0361,52.143,65029.0
2019-10-31 10:40:00,63.4,63.46,63.36,63.41,72991.0,52.1265,52.1758,52.0936,52.1347,72991.0
2019-10-31 10:50:00,63.38,63.42,63.24,63.34,97291.0,52.1101,52.143,51.995,52.0772,97291.0
2019-10-31 11:00:00,63.35,63.53,63.33,63.49,26878.0,52.0854,52.2334,52.069,52.2005,26878.0
2019-10-31 11:10:00,63.51,63.53,63.46,63.48,32982.0,52.217,52.2334,52.1758,52.1923,32982.0
2019-10-31 11:20:00,63.49,63.55,63.42,63.54,68159.0,52.2005,52.2498,52.143,52.2416,68159.0
2019-10-31 11:30:00,63.54,63.56,63.44,63.48,40701.0,52.2416,52.2581,52.1594,52.1923,40701.0
2019-10-31 11:40:00,63.48,63.51,63.43,63.49,94160.0,52.1923,52.217,52.1512,52.2005,94160.0
2019-10-31 11:50:00,63.49,63.49,63.34,63.45,22793.0,52.2005,52.2005,52.0772,52.1676,22793.0
2019-10-31 12:00:00,63.46,63.48,63.32,63.35,13424.0,52.1758,52.1923,52.0607,52.0854,13424.0
2019-10-31 12:10:00,63.35,63.35,63.21,63.22,7773.0,52.0854,52.0854,51.9703,51.9785,7773.0
2019-10-31 12:20:00,63.21,63.3,63.16,63.3,11727.0,51.9703,52.0443,51.9292,52.0443,11727.0
2019-10-31 12:30:00,63.31,63.42,63.28,63.29,31896.0,52.0525,52.143,52.0279,52.0361,31896.0
2019-10-31 12:40:00,63.29,63.36,63.22,63.23,12105.0,52.0361,52.0936,51.9785,51.9867,12105.0
2019-10-31 12:50:00,63.21,63.23,63.14,63.21,54782.0,51.9703,51.9867,51.9127,51.9703,54782.0
2019-10-31 13:00:00,63.22,63.27,63.12,63.25,38206.0,51.9785,52.0196,51.8963,52.0032,38206.0
2019-10-31 13:10:00,63.24,63.29,63.2,63.2,12782.0,51.995,52.0361,51.9621,51.9621,12782.0
2019-10-31 13:20:00,63.21,63.22,63.17,63.22,6973.0,51.9703,51.9785,51.9374,51.9785,6973.0
2019-10-31 13:30:00,63.21,63.23,63.18,63.2,12731.0,51.9703,51.9867,51.9456,51.9621,12731.0
2019-10-31 13:40:00,63.21,63.26,63.15,63.22,61522.0,51.9703,52.0114,51.921,51.9785,61522.0
2019-10-31 13:50:00,63.22,63.34,63.19,63.29,81319.0,51.9785,52.0772,51.9539,52.0361,81319.0
2019-10-31 14:00:00,63.29,63.37,63.05,63.08,79712.0,52.0361,52.1019,51.8388,51.8634,79712.0
2019-10-31 14:10:00,63.09,63.12,63.03,63.06,31148.0,51.8716,51.8963,51.8223,51.847,31148.0
2019-10-31 14:20:00,63.05,63.09,63.02,63.03,16697.0,51.8388,51.8716,51.8141,51.8223,16697.0
2019-10-31 14:30:00,63.03,63.18,63.02,63.17,17517.0,51.8223,51.9456,51.8141,51.9374,17517.0
2019-10-31 14:40:00,63.16,63.19,63.08,63.09,21393.0,51.9292,51.9539,51.8634,51.8716,21393.0
2019-10-31 14:50:00,63.1,63.11,63.04,63.09,36740.0,51.8799,51.8881,51.8305,51.8716,36740.0
2019-10-31 15:00:00,63.1,63.13,63.04,63.13,35611.0,51.8799,51.9045,51.8305,51.9045,35611.0
2019-10-31 15:10:00,63.13,63.13,63.06,63.1,30163.0,51.9045,51.9045,51.847,51.8799,30163.0
2019-10-31 15:20:00,63.1,63.12,62.98,62.98,35678.0,51.8799,51.8963,51.7812,51.7812,35678.0
2019-10-31 15:30:00,63.0,63.21,62.99,63.21,57728.0,51.7976,51.9703,51.7894,51.9703,57728.0
2019-10-31 15:40:00,63.21,63.22,63.15,63.22,51528.0,51.9703,51.9785,51.921,51.9785,51528.0
2019-10-31 15:50:00,63.21,63.35,63.15,63.3,173662.0,51.9703,52.0854,51.921,52.0443,173662.0
2019-11-01 09:30:00,63.41,63.68,63.25,63.26,51738.0,52.1347,52.3567,52.0032,52.0114,51738.0
2019-11-01 09:40:00,63.26,63.36,63.11,63.11,33394.0,52.0114,52.0936,51.8881,51.8881,33394.0
2019-11-01 09:50:00,63.08,63.1,62.89,62.93,17991.0,51.8634,51.8799,51.7072,51.7401,17991.0
2019-11-01 10:00:00,62.92,63.1,62.91,63.1,18860.0,51.7319,51.8799,51.7236,51.8799,18860.0
2019-11-01 10:10:00,63.1,63.15,62.95,63.0,33029.0,51.8799,51.921,51.7565,51.7976,33029.0
2019-11-01 10:20:00,62.99,63.01,62.92,62.95,22782.0,51.7894,51.8059,51.7319,51.7565,22782.0
2019-11-01 10:30:00,62.98,63.03,62.96,63.02,25075.0,51.7812,51.8223,51.7648,51.8141,25075.0
2019-11-01 10:40:00,63.01,63.02,62.94,62.99,65547.0,51.8059,51.8141,51.7483,51.7894,65547.0
2019-11-01 10:50:00,62.99,63.07,62.98,63.02,15877.0,51.7894,51.8552,51.7812,51.8141,15877.0
2019-11-01 11:00:00,63.01,63.05,62.98,63.0,34216.0,51.8059,51.8388,51.7812,51.7976,34216.0
2019-11-01 11:10:00,63.0,63.04,62.97,63.0,34087.0,51.7976,51.8305,51.773,51.7976,34087.0
2019-11-01 11:20:00,63.0,63.03,62.98,63.0,28285.0,51.7976,51.8223,51.7812,51.7976,28285.0
2019-11-01 11:30:00,63.01,63.02,62.91,63.0,38307.0,51.8059,51.8141,51.7236,51.7976,38307.0
2019-11-01 11:40:00,63.0,63.04,62.99,63.0,21289.0,51.7976,51.8305,51.7894,51.7976,21289.0
2019-11-01 11:50:00,63.0,63.08,62.99,63.03,28544.0,51.7976,51.8634,51.7894,51.8223,28544.0
2019-11-01 12:00:00,63.03,63.11,63.0,63.08,14288.0,51.8223,51.8881,51.7976,51.8634,14288.0
2019-11-01 12:10:00,63.07,63.19,63.07,63.19,13965.0,51.8552,51.9539,51.8552,51.9539,13965.0
2019-11-01 12:20:00,63.18,63.22,63.09,63.09,20938.0,51.9456,51.9785,51.8716,51.8716,20938.0
2019-11-01 12:30:00,63.11,63.11,63.03,63.08,19839.0,51.8881,51.8881,51.8223,51.8634,19839.0
2019-11-01 12:40:00,63.07,63.12,63.05,63.05,10915.0,51.8552,51.8963,51.8388,51.8388,10915.0
2019-11-01 12:50:00,63.05,63.08,62.99,63.01,22994.0,51.8388,51.8634,51.7894,51.8059,22994.0
2019-11-01 13:00:00,63.02,63.11,62.98,63.11,22764.0,51.8141,51.8881,51.7812,51.8881,22764.0
2019-11-01 13:10:00,63.12,63.13,63.03,63.03,10781.0,51.8963,51.9045,51.8223,51.8223,10781.0
2019-11-01 13:20:00,63.04,63.05,63.01,63.02,10384.0,51.8305,51.8388,51.8059,51.8141,10384.0
2019-11-01 13:30:00,63.03,63.04,62.99,63.02,12731.0,51.8223,51.8305,51.7894,51.8141,12731.0
2019-11-01 13:40:00,63.02,63.05,62.99,63.02,19620.0,51.8141,51.8388,51.7894,51.8141,19620.0
2019-11-01 13:50:00,63.02,63.12,63.02,63.1,13332.0,51.8141,51.8963,51.8141,51.8799,13332.0
2019-11-01 14:00:00,63.1,63.12,63.04,63.05,19281.0,51.8799,51.8963,51.8305,51.8388,19281.0
2019-11-01 14:10:00,63.05,63.06,62.92,62.93,89480.0,51.8388,51.847,51.7319,51.7401,89480.0
2019-11-01 14:20:00,62.93,63.0,62.89,62.98,148042.0,51.7401,51.7976,51.7072,51.7812,148042.0
2019-11-01 14:30:00,62.98,63.06,62.93,63.05,28453.0,51.7812,51.847,51.7401,51.8388,28453.0
2019-11-01 14:40:00,63.05,63.1,63.05,63.08,15928.0,51.8388,51.8799,51.8388,51.8634,15928.0
2019-11-01 14:50:00,63.09,63.14,63.07,63.11,19487.0,51.8716,51.9127,51.8552,51.8881,19487.0
2019-11-01 15:00:00,63.11,63.12,63.06,63.08,22919.0,51.8881,51.8963,51.847,51.8634,22919.0
2019-11-01 15:10:00,63.08,63.11,63.05,63.1,25936.0,51.8634,51.8881,51.8388,51.8799,25936.0
2019-11-01 15:20:00,63.1,63.11,63.0,63.04,26777.0,51.8799,51.8881,51.7976,51.8305,26777.0
2019-11-01 15:30:00,63.04,63.11,63.03,63.11,29325.0,51.8305,51.8881,51.8223,51.8881,29325.0
2019-11-01 15:40:00,63.1,63.11,62.91,62.92,43386.0,51.8799,51.8881,51.7236,51.7319,43386.0
2019-11-01 15:50:00,62.92,63.03,62.88,62.99,278989.0,51.7319,51.8223,51.699,51.7894,278989.0
2019-11-04 09:30:00,62.92,63.0,62.78,62.92,45141.0,51.7319,51.7976,51.6168,51.7319,45141.0
2019-11-04 09:40:00,62.91,63.05,62.79,63.0,61829.0,51.7236,51.8388,51.625,51.7976,61829.0
2019-11-04 09:50:00,63.0,63.03,62.9,62.96,30454.0,51.7976,51.8223,51.7154,51.7648,30454.0
2019-11-04 10:00:00,62.98,63.33,62.96,63.33,30759.0,51.7812,52.069,51.7648,52.069,30759.0
2019-11-04 10:10:00,63.32,63.34,63.07,63.15,22639.0,52.0607,52.0772,51.8552,51.921,22639.0
2019-11-04 10:20:00,63.17,63.18,63.1,63.12,17443.0,51.9374,51.9456,51.8799,51.8963,17443.0
2019-11-04 10:30:00,63.13,63.13,63.04,63.04,20537.0,51.9045,51.9045,51.8305,51.8305,20537.0
2019-11-04 10:40:00,63.05,63.09,62.93,62.95,18990.0,51.8388,51.8716,51.7401,51.7565,18990.0
2019-11-04 10:50:00,62.94,62.94,62.89,62.92,17255.0,51.7483,51.7483,51.7072,51.7319,17255.0
2019-11-04 11:00:00,62.92,62.97,62.89,62.97,24000.0,51.7319,51.773,51.7072,51.773,24000.0
2019-11-04 11:10:00,62.97,63.0,62.88,62.88,22893.0,51.773,51.7976,51.699,51.699,22893.0
2019-11-04 11:20:00,62.89,62.91,62.79,62.79,17228.0,51.7072,51.7236,51.625,51.625,17228.0
2019-11-04 11:30:00,62.79,62.84,62.76,62.78,16926.0,51.625,51.6661,51.6003,51.6168,16926.0
2019-11-04 11:40:00,62.79,62.81,62.7,62.72,21963.0,51.625,51.6414,51.551,51.5674,21963.0
2019-11-04 11:50:00,62.72,62.73,62.64,62.64,23207.0,51.5674,51.5757,51.5017,51.5017,23207.0
2019-11-04 12:00:00,62.63,62.7,62.61,62.68,22279.0,51.4934,51.551,51.477,51.5345,22279.0
2019-11-04 12:10:00,62.69,62.69,62.61,62.63,16535.0,51.5428,51.5428,51.477,51.4934,16535.0
2019-11-04 12:20:00,62.63,62.64,62.57,62.59,16691.0,51.4934,51.5017,51.4441,51.4605,16691.0
2019-11-04 12:30:00,62.59,62.62,62.58,62.61,15757.0,51.4605,51.4852,51.4523,51.477,15757.0
2019-11-04 12:40:00,62.6,62.67,62.56,62.56,12537.0,51.4688,51.5263,51.4359,51.4359,12537.0
2019-11-04 12:50:00,62.56,62.63,62.56,62.61,15897.0,51.4359,51.4934,51.4359,51.477,15897.0
2019-11-04 13:00:00,62.61,62.68,62.6,62.67,12944.0,51.477,51.5345,51.4688,51.5263,12944.0
2019-11-04 13:10:00,62.67,62.67,62.59,62.62,16223.0,51.5263,51.5263,51.4605,51.4852,16223.0
2019-11-04 13:20:00,62.61,62.64,62.61,62.63,9039.0,51.477,51.5017,51.477,51.4934,9039.0
2019-11-04 13:30:00,62.64,62.66,62.61,62.63,12723.0,51.5017,51.5181,51.477,51.4934,12723.0
2019-11-04 13:40:00,62.62,62.63,62.5,62.5,18139.0,51.4852,51.4934,51.3866,51.3866,18139.0
2019-11-04 13:50:00,62.5,62.5,62.42,62.42,15927.0,51.3866,51.3866,51.3208,51.3208,15927.0
2019-11-04 14:00:00,62.42,62.46,62.35,62.35,14149.0,51.3208,51.3537,51.2632,51.2632,14149.0
2019-11-04 14:10:00,62.35,62.37,62.31,62.37,24989.0,51.2632,51.2797,51.2303,51.2797,24989.0
2019-11-04 14:20:00,62.38,62.48,62.37,62.48,21980.0,51.2879,51.3701,51.2797,51.3701,21980.0
2019-11-04 14:30:00,62.48,62.52,62.46,62.52,25058.0,51.3701,51.403,51.3537,51.403,25058.0
2019-11-04 14:40:00,62.52,62.56,62.39,62.39,24692.0,51.403,51.4359,51.2961,51.2961,24692.0
2019-11-04 14:50:00,62.38,62.45,62.38,62.42,21618.0,51.2879,51.3454,51.2879,51.3208,21618.0
2019-11-04 15:00:00,62.42,62.46,62.4,62.42,24972.0,51.3208,51.3537,51.3043,51.3208,24972.0
2019-11-04 15:10:00,62.42,62.43,62.34,62.36,32820.0,51.3208,51.329,51.255,51.2714,32820.0
2019-11-04 15:20:00,62.36,62.4,62.33,62.34,31621.0,51.2714,51.3043,51.2468,51.255,31621.0
2019-11-04 15:30:00,62.34,62.34,62.21,62.27,70026.0,51.255,51.255,51.1481,51.1974,70026.0
2019-11-04 15:40:00,62.28,62.36,62.28,62.34,151255.0,51.2057,51.2714,51.2057,51.255,151255.0
2019-11-04 15:50:00,62.34,62.51,62.33,62.47,174394.0,51.255,51.3948,51.2468,51.3619,174394.0
2019-11-05 09:30:00,61.95,62.32,61.95,62.3,69041.0,50.9343,51.2386,50.9343,51.2221,69041.0
2019-11-05 09:40:00,62.31,62.39,62.25,62.36,33463.0,51.2303,51.2961,51.181,51.2714,33463.0
2019-11-05 09:50:00,62.37,62.38,62.13,62.15,20504.0,51.2797,51.2879,51.0823,51.0988,20504.0
2019-11-05 10:00:00,62.16,62.19,62.03,62.11,52976.0,51.107,51.1317,51.0001,51.0659,52976.0
2019-11-05 10:10:00,62.11,62.26,62.1,62.15,35787.0,51.0659,51.1892,51.0577,51.0988,35787.0
2019-11-05 10:20:00,62.14,62.21,62.1,62.14,35535.0,51.0906,51.1481,51.0577,51.0906,35535.0
2019-11-05 10:30:00,62.14,62.21,62.1,62.14,44225.0,51.0906,51.1481,51.0577,51.0906,44225.0
2019-11-05 10:40:00,62.14,62.17,62.08,62.12,76397.0,51.0906,51.1152,51.0412,51.0741,76397.0
2019-11-05 10:50:00,62.09,62.11,61.83,61.85,48795.0,51.0495,51.0659,50.8357,50.8521,48795.0
2019-11-05 11:00:00,61.85,61.86,61.73,61.75,28471.0,50.8521,50.8604,50.7535,50.7699,28471.0
2019-11-05 11:10:00,61.75,61.87,61.74,61.86,35755.0,50.7699,50.8686,50.7617,50.8604,35755.0
2019-11-05 11:20:00,61.86,61.94,61.8,61.9,41677.0,50.8604,50.9261,50.811,50.8932,41677.0
2019-11-05 11:30:00,61.9,62.05,61.88,62.02,105638.0,50.8932,51.0166,50.8768,50.9919,105638.0
2019-11-05 11:40:00,62.02,62.05,61.98,62.0,39506.0,50.9919,51.0166,50.959,50.9755,39506.0
2019-11-05 11:50:00,62.0,62.17,61.99,62.15,58822.0,50.9755,51.1152,50.9672,51.0988,58822.0
2019-11-05 12:00:00,62.16,62.26,62.12,62.22,58444.0,51.107,51.1892,51.0741,51.1563,58444.0
2019-11-05 12:10:00,62.22,62.22,62.08,62.09,31212.0,51.1563,51.1563,51.0412,51.0495,31212.0
2019-11-05 12:20:00,62.09,62.34,62.09,62.29,59368.0,51.0495,51.255,51.0495,51.2139,59368.0
2019-11-05 12:30:00,62.28,62.28,62.14,62.17,25670.0,51.2057,51.2057,51.0906,51.1152,25670.0
2019-11-05 12:40:00,62.17,62.17,62.1,62.13,21137.0,51.1152,51.1152,51.0577,51.0823,21137.0
2019-11-05 12:50:00,62.12,62.17,62.1,62.17,23193.0,51.0741,51.1152,51.0577,51.1152,23193.0
2019-11-05 13:00:00,62.17,62.19,62.08,62.11,18927.0,51.1152,51.1317,51.0412,51.0659,18927.0
2019-11-05 13:10:00,62.1,62.13,62.07,62.12,19837.0,51.0577,51.0823,51.033,51.0741,19837.0
2019-11-05 13:20:00,62.12,62.28,62.12,62.18,77525.0,51.0741,51.2057,51.0741,51.1235,77525.0
2019-11-05 13:30:00,62.18,62.18,62.1,62.12,20622.0,51.1235,51.1235,51.0577,51.0741,20622.0
2019-11-05 13:40:00,62.12,62.15,62.09,62.12,19095.0,51.0741,51.0988,51.0495,51.0741,19095.0
2019-11-05 13:50:00,62.13,62.17,62.1,62.17,15856.0,51.0823,51.1152,51.0577,51.1152,15856.0
2019-11-05 14:00:00,62.17,62.26,62.16,62.25,30590.0,51.1152,51.1892,51.107,51.181,30590.0
2019-11-05 14:10:00,62.25,62.26,62.2,62.23,31850.0,51.181,51.1892,51.1399,51.1646,31850.0
2019-11-05 14:20:00,62.22,62.22,62.18,62.2,22333.0,51.1563,51.1563,51.1235,51.1399,22333.0
2019-11-05 14:30:00,62.2,62.2,62.15,62.19,22672.0,51.1399,51.1399,51.0988,51.1317,22672.0
2019-11-05 14:40:00,62.19,62.22,62.17,62.19,25560.0,51.1317,51.1563,51.1152,51.1317,25560.0
2019-11-05 14:50:00,62.19,62.2,62.15,62.15,35700.0,51.1317,51.1399,51.0988,51.0988,35700.0
2019-11-05 15:00:00,62.15,62.15,62.07,62.11,44942.0,51.0988,51.0988,51.033,51.0659,44942.0
2019-11-05 15:10:00,62.12,62.17,62.07,62.08,60175.0,51.0741,51.1152,51.033,51.0412,60175.0
2019-11-05 15:20:00,62.07,62.14,62.05,62.06,44916.0,51.033,51.0906,51.0166,51.0248,44916.0
2019-11-05 15:30:00,62.05,62.05,61.92,61.95,69140.0,51.0166,51.0166,50.9097,50.9343,69140.0
2019-11-05 15:40:00,61.95,62.03,61.9,61.92,95235.0,50.9343,51.0001,50.8932,50.9097,95235.0
2019-11-05 15:50:00,61.92,61.99,61.89,61.92,282593.0,50.9097,50.9672,50.885,50.9097,282593.0
2019-11-06 09:30:00,62.02,62.22,61.95,62.13,33844.0,50.9919,51.1563,50.9343,51.0823,33844.0
2019-11-06 09:40:00,62.11,62.28,62.1,62.23,35441.0,51.0659,51.2057,51.0577,51.1646,35441.0
2019-11-06 09:50:00,62.27,62.31,62.18,62.23,19442.0,51.1974,51.2303,51.1235,51.1646,19442.0
2019-11-06 10:00:00,62.26,62.41,62.26,62.39,41530.0,51.1892,51.3126,51.1892,51.2961,41530.0
2019-11-06 10:10:00,62.4,62.5,62.38,62.46,21638.0,51.3043,51.3866,51.2879,51.3537,21638.0
2019-11-06 10:20:00,62.46,62.52,62.42,62.46,96036.0,51.3537,51.403,51.3208,51.3537,96036.0
2019-11-06 10:30:00,62.48,62.59,62.36,62.39,60747.0,51.3701,51.4605,51.2714,51.2961,60747.0
2019-11-06 10:40:00,62.39,62.44,62.29,62.36,34958.0,51.2961,51.3372,51.2139,51.2714,34958.0
2019-11-06 10:50:00,62.35,62.39,62.29,62.31,41589.0,51.2632,51.2961,51.2139,51.2303,41589.0
2019-11-06 11:00:00,62.31,62.35,62.27,62.29,10694.0,51.2303,51.2632,51.1974,51.2139,10694.0
2019-11-06 11:10:00,62.3,62.36,62.28,62.3,17971.0,51.2221,51.2714,51.2057,51.2221,17971.0
2019-11-06 11:20:00,62.3,62.3,62.21,62.23,10405.0,51.2221,51.2221,51.1481,51.1646,10405.0
2019-11-06 11:30:00,62.22,62.22,62.08,62.14,9631.0,51.1563,51.1563,51.0412,51.0906,9631.0
2019-11-06 11:40:00,62.15,62.36,62.15,62.24,62608.0,51.0988,51.2714,51.0988,51.1728,62608.0
2019-11-06 11:50:00,62.23,62.27,62.17,62.17,25422.0,51.1646,51.1974,51.1152,51.1152,25422.0
2019-11-06 12:00:00,62.16,62.21,62.12,62.15,17005.0,51.107,51.1481,51.0741,51.0988,17005.0
2019-11-06 12:10:00,62.15,62.23,62.14,62.19,28773.0,51.0988,51.1646,51.0906,51.1317,28773.0
2019-11-06 12:20:00,62.19,62.19,62.14,62.16,39450.0,51.1317,51.1317,51.0906,51.107,39450.0
2019-11-06 12:30:00,62.16,62.16,62.09,62.13,28980.0,51.107,51.107,51.0495,51.0823,28980.0
2019-11-06 12:40:00,62.13,62.18,62.09,62.09,41036.0,51.0823,51.1235,51.0495,51.0495,41036.0
2019-11-06 12:50:00,62.08,62.11,62.0,62.07,85897.0,51.0412,51.0659,50.9755,51.033,85897.0
2019-11-06 13:00:00,62.06,62.16,62.04,62.11,50043.0,51.0248,51.107,51.0083,51.0659,50043.0
2019-11-06 13:10:00,62.11,62.11,62.03,62.06,17071.0,51.0659,51.0659,51.0001,51.0248,17071.0
2019-11-06 13:20:00,62.07,62.18,62.07,62.18,19954.0,51.033,51.1235,51.033,51.1235,19954.0
2019-11-06 13:30:00,62.18,62.26,62.15,62.26,17863.0,51.1235,51.1892,51.0988,51.1892,17863.0
2019-11-06 13:40:00,62.25,62.26,62.18,62.19,11382.0,51.181,51.1892,51.1235,51.1317,11382.0
2019-11-06 13:50:00,62.19,62.19,62.13,62.18,8418.0,51.1317,51.1317,51.0823,51.1235,8418.0
2019-11-06 14:00:00,62.18,62.18,62.1,62.14,119758.0,51.1235,51.1235,51.0577,51.0906,119758.0
2019-11-06 14:10:00,62.15,62.21,62.09,62.17,82241.0,51.0988,51.1481,51.0495,51.1152,82241.0
2019-11-06 14:20:00,62.17,62.2,62.09,62.1,58559.0,51.1152,51.1399,51.0495,51.0577,58559.0
2019-11-06 14:30:00,62.1,62.1,62.04,62.06,17071.0,51.0577,51.0577,51.0083,51.0248,17071.0
2019-11-06 14:40:00,62.05,62.05,61.99,62.02,16001.0,51.0166,51.0166,50.9672,50.9919,16001.0
2019-11-06 14:50:00,62.02,62.09,61.95,62.09,71954.0,50.9919,51.0495,50.9343,51.0495,71954.0
2019-11-06 15:00:00,62.09,62.09,61.97,62.0,46600.0,51.0495,51.0495,50.9508,50.9755,46600.0
2019-11-06 15:10:00,62.02,62.02,61.91,61.93,93615.0,50.9919,50.9919,50.9015,50.9179,93615.0
2019-11-06 15:20:00,61.92,62.03,61.92,61.97,79175.0,50.9097,51.0001,50.9097,50.9508,79175.0
2019-11-06 15:30:00,61.98,61.98,61.91,61.95,42440.0,50.959,50.959,50.9015,50.9343,42440.0
2019-11-06 15:40:00,61.94,61.94,61.86,61.92,53842.0,50.9261,50.9261,50.8604,50.9097,53842.0
2019-11-06 15:50:00,61.93,61.97,61.88,61.93,206725.0,50.9179,50.9508,50.8768,50.9179,206725.0
2019-11-07 09:30:00,61.67,61.78,61.55,61.6,52605.0,50.7041,50.7946,50.6055,50.6466,52605.0
2019-11-07 09:40:00,61.6,61.71,61.59,61.66,17240.0,50.6466,50.737,50.6384,50.6959,17240.0
2019-11-07 09:50:00,61.65,61.66,61.51,61.61,17855.0,50.6877,50.6959,50.5726,50.6548,17855.0
2019-11-07 10:00:00,61.6,61.62,61.54,61.54,26882.0,50.6466,50.663,50.5973,50.5973,26882.0
2019-11-07 10:10:00,61.55,61.65,61.52,61.64,28969.0,50.6055,50.6877,50.5808,50.6795,28969.0
2019-11-07 10:20:00,61.63,61.67,61.61,61.65,41779.0,50.6713,50.7041,50.6548,50.6877,41779.0
2019-11-07 10:30:00,61.65,61.66,61.52,61.55,19539.0,50.6877,50.6959,50.5808,50.6055,19539.0
2019-11-07 10:40:00,61.54,61.6,61.49,61.49,20803.0,50.5973,50.6466,50.5561,50.5561,20803.0
2019-11-07 10:50:00,61.5,61.56,61.39,61.4,21176.0,50.5644,50.6137,50.4739,50.4821,21176.0
2019-11-07 11:00:00,61.4,61.4,61.3,61.3,27228.0,50.4821,50.4821,50.3999,50.3999,27228.0
2019-11-07 11:10:00,61.28,61.42,61.26,61.41,30638.0,50.3835,50.4986,50.367,50.4904,30638.0
2019-11-07 11:20:00,61.43,61.47,61.42,61.44,15674.0,50.5068,50.5397,50.4986,50.515,15674.0
2019-11-07 11:30:00,61.44,61.44,61.39,61.39,10829.0,50.515,50.515,50.4739,50.4739,10829.0
2019-11-07 11:40:00,61.39,61.4,61.32,61.39,13897.0,50.4739,50.4821,50.4164,50.4739,13897.0
2019-11-07 11:50:00,61.4,61.57,61.38,61.57,25945.0,50.4821,50.6219,50.4657,50.6219,25945.0
2019-11-07 12:00:00,61.57,61.57,61.37,61.37,16949.0,50.6219,50.6219,50.4575,50.4575,16949.0
2019-11-07 12:10:00,61.37,61.37,61.24,61.26,41506.0,50.4575,50.4575,50.3506,50.367,41506.0
2019-11-07 12:20:00,61.26,61.33,61.24,61.26,27349.0,50.367,50.4246,50.3506,50.367,27349.0
2019-11-07 12:30:00,61.26,61.27,61.18,61.21,16586.0,50.367,50.3753,50.3013,50.3259,16586.0
2019-11-07 12:40:00,61.21,61.24,61.15,61.24,23230.0,50.3259,50.3506,50.2766,50.3506,23230.0
2019-11-07 12:50:00,61.23,61.34,61.21,61.28,18632.0,50.3424,50.4328,50.3259,50.3835,18632.0
2019-11-07 13:00:00,61.27,61.35,61.27,61.28,17931.0,50.3753,50.441,50.3753,50.3835,17931.0
2019-11-07 13:10:00,61.28,61.3,61.24,61.25,30252.0,50.3835,50.3999,50.3506,50.3588,30252.0
2019-11-07 13:20:00,61.24,61.3,61.21,61.3,11383.0,50.3506,50.3999,50.3259,50.3999,11383.0
2019-11-07 13:30:00,61.29,61.3,61.26,61.3,8141.0,50.3917,50.3999,50.367,50.3999,8141.0
2019-11-07 13:40:00,61.3,61.31,61.27,61.28,25934.0,50.3999,50.4082,50.3753,50.3835,25934.0
2019-11-07 13:50:00,61.28,61.31,61.26,61.26,10752.0,50.3835,50.4082,50.367,50.367,10752.0
2019-11-07 14:00:00,61.25,61.28,61.21,61.21,9036.0,50.3588,50.3835,50.3259,50.3259,9036.0
2019-11-07 14:10:00,61.21,61.25,61.18,61.25,13144.0,50.3259,50.3588,50.3013,50.3588,13144.0
2019-11-07 14:20:00,61.25,61.3,61.23,61.29,25125.0,50.3588,50.3999,50.3424,50.3917,25125.0
2019-11-07 14:30:00,61.29,61.29,61.22,61.26,11391.0,50.3917,50.3917,50.3342,50.367,11391.0
2019-11-07 14:40:00,61.26,61.33,61.21,61.3,47121.0,50.367,50.4246,50.3259,50.3999,47121.0
2019-11-07 14:50:00,61.3,61.35,61.29,61.3,23667.0,50.3999,50.441,50.3917,50.3999,23667.0
2019-11-07 15:00:00,61.31,61.32,61.23,61.23,15747.0,50.4082,50.4164,50.3424,50.3424,15747.0
2019-11-07 15:10:00,61.22,61.28,61.21,61.28,16218.0,50.3342,50.3835,50.3259,50.3835,16218.0
2019-11-07 15:20:00,61.28,61.37,61.27,61.35,30333.0,50.3835,50.4575,50.3753,50.441,30333.0
2019-11-07 15:30:00,61.35,61.39,61.28,61.3,30133.0,50.441,50.4739,50.3835,50.3999,30133.0
2019-11-07 15:40:00,61.3,61.3,61.17,61.26,51688.0,50.3999,50.3999,50.293,50.367,51688.0
2019-11-07 15:50:00,61.27,61.32,61.23,61.28,129410.0,50.3753,50.4164,50.3424,50.3835,129410.0
2019-11-08 09:30:00,61.16,61.34,60.94,61.1,49842.0,50.2848,50.4328,50.1039,50.2355,49842.0
2019-11-08 09:40:00,61.09,61.1,60.92,60.92,15510.0,50.2273,50.2355,50.0875,50.0875,15510.0
2019-11-08 09:50:00,60.92,61.18,60.89,61.18,16187.0,50.0875,50.3013,50.0628,50.3013,16187.0
2019-11-08 10:00:00,61.23,61.36,61.17,61.22,32000.0,50.3424,50.4493,50.293,50.3342,32000.0
2019-11-08 10:10:00,61.23,61.23,61.05,61.11,18921.0,50.3424,50.3424,50.1944,50.2437,18921.0
2019-11-08 10:20:00,61.12,61.3,61.09,61.3,16116.0,50.2519,50.3999,50.2273,50.3999,16116.0
2019-11-08 10:30:00,61.29,61.32,61.22,61.23,13032.0,50.3917,50.4164,50.3342,50.3424,13032.0
2019-11-08 10:40:00,61.22,61.22,60.98,61.03,18019.0,50.3342,50.3342,50.1368,50.1779,18019.0
2019-11-08 10:50:00,61.04,61.13,61.04,61.12,7554.0,50.1862,50.2602,50.1862,50.2519,7554.0
2019-11-08 11:00:00,61.12,61.13,61.0,61.04,17978.0,50.2519,50.2602,50.1533,50.1862,17978.0
2019-11-08 11:10:00,61.03,61.08,61.0,61.03,15198.0,50.1779,50.219,50.1533,50.1779,15198.0
2019-11-08 11:20:00,61.02,61.03,60.97,61.0,14054.0,50.1697,50.1779,50.1286,50.1533,14054.0
2019-11-08 11:30:00,61.0,61.05,60.99,61.04,56751.0,50.1533,50.1944,50.1451,50.1862,56751.0
2019-11-08 11:40:00,61.04,61.14,61.03,61.14,30998.0,50.1862,50.2684,50.1779,50.2684,30998.0
2019-11-08 11:50:00,61.15,61.15,61.1,61.12,13715.0,50.2766,50.2766,50.2355,50.2519,13715.0
2019-11-08 12:00:00,61.11,61.19,61.1,61.19,11425.0,50.2437,50.3095,50.2355,50.3095,11425.0
2019-11-08 12:10:00,61.18,61.22,61.14,61.14,9967.0,50.3013,50.3342,50.2684,50.2684,9967.0
2019-11-08 12:20:00,61.14,61.14,60.98,61.0,13154.0,50.2684,50.2684,50.1368,50.1533,13154.0
2019-11-08 12:30:00,61.01,61.15,61.0,61.15,16321.0,50.1615,50.2766,50.1533,50.2766,16321.0
2019-11-08 12:40:00,61.15,61.2,61.15,61.19,10468.0,50.2766,50.3177,50.2766,50.3095,10468.0
2019-11-08 12:50:00,61.19,61.23,61.18,61.22,13332.0,50.3095,50.3424,50.3013,50.3342,13332.0
2019-11-08 13:00:00,61.22,61.24,61.2,61.23,7601.0,50.3342,50.3506,50.3177,50.3424,7601.0
2019-11-08 13:10:00,61.24,61.27,61.23,61.25,3918.0,50.3506,50.3753,50.3424,50.3588,3918.0
2019-11-08 13:20:00,61.25,61.25,61.2,61.21,6427.0,50.3588,50.3588,50.3177,50.3259,6427.0
2019-11-08 13:30:00,61.22,61.24,61.21,61.24,8743.0,50.3342,50.3506,50.3259,50.3506,8743.0
2019-11-08 13:40:00,61.25,61.26,61.22,61.22,4374.0,50.3588,50.367,50.3342,50.3342,4374.0
2019-11-08 13:50:00,61.22,61.24,61.21,61.22,7406.0,50.3342,50.3506,50.3259,50.3342,7406.0
2019-11-08 14:00:00,61.21,61.25,61.19,61.24,11255.0,50.3259,50.3588,50.3095,50.3506,11255.0
2019-11-08 14:10:00,61.25,61.27,61.24,61.27,7583.0,50.3588,50.3753,50.3506,50.3753,7583.0
2019-11-08 14:20:00,61.27,61.34,61.26,61.26,14012.0,50.3753,50.4328,50.367,50.367,14012.0
2019-11-08 14:30:00,61.27,61.28,61.24,61.26,6572.0,50.3753,50.3835,50.3506,50.367,6572.0
2019-11-08 14:40:00,61.25,61.26,61.19,61.21,8940.0,50.3588,50.367,50.3095,50.3259,8940.0
2019-11-08 14:50:00,61.2,61.23,61.2,61.22,9207.0,50.3177,50.3424,50.3177,50.3342,9207.0
2019-11-08 15:00:00,61.21,61.24,61.15,61.17,16083.0,50.3259,50.3506,50.2766,50.293,16083.0
2019-11-08 15:10:00,61.18,61.19,61.14,61.18,16477.0,50.3013,50.3095,50.2684,50.3013,16477.0
2019-11-08 15:20:00,61.17,61.23,61.17,61.21,28675.0,50.293,50.3424,50.293,50.3259,28675.0
2019-11-08 15:30:00,61.22,61.26,61.19,61.21,35341.0,50.3342,50.367,50.3095,50.3259,35341.0
2019-11-08 15:40:00,61.2,61.28,61.2,61.28,47944.0,50.3177,50.3835,50.3177,50.3835,47944.0
2019-11-08 15:50:00,61.29,61.45,61.28,61.42,145790.0,50.3917,50.5233,50.3835,50.4986,145790.0
2019-11-11 09:30:00,61.41,61.55,61.41,61.53,21110.0,50.4904,50.6055,50.4904,50.589,21110.0
2019-11-11 09:40:00,61.52,61.54,61.33,61.33,16395.0,50.5808,50.5973,50.4246,50.4246,16395.0
2019-11-11 09:50:00,61.32,61.33,61.19,61.19,11490.0,50.4164,50.4246,50.3095,50.3095,11490.0
2019-11-11 10:00:00,61.16,61.22,61.11,61.14,15185.0,50.2848,50.3342,50.2437,50.2684,15185.0
2019-11-11 10:10:00,61.11,61.17,61.07,61.15,15307.0,50.2437,50.293,50.2108,50.2766,15307.0
2019-11-11 10:20:00,61.15,61.17,60.94,60.97,14744.0,50.2766,50.293,50.1039,50.1286,14744.0
2019-11-11 10:30:00,61.0,61.02,60.94,60.97,10334.0,50.1533,50.1697,50.1039,50.1286,10334.0
2019-11-11 10:40:00,60.97,61.0,60.91,60.95,11379.0,50.1286,50.1533,50.0793,50.1122,11379.0
2019-11-11 10:50:00,60.94,61.0,60.85,60.85,21386.0,50.1039,50.1533,50.0299,50.0299,21386.0
2019-11-11 11:00:00,60.84,60.98,60.84,60.96,20049.0,50.0217,50.1368,50.0217,50.1204,20049.0
2019-11-11 11:10:00,60.95,61.09,60.95,61.08,12072.0,50.1122,50.2273,50.1122,50.219,12072.0
2019-11-11 11:20:00,61.09,61.13,61.07,61.09,10305.0,50.2273,50.2602,50.2108,50.2273,10305.0
2019-11-11 11:30:00,61.1,61.1,61.0,61.06,14119.0,50.2355,50.2355,50.1533,50.2026,14119.0
2019-11-11 11:40:00,61.06,61.06,60.93,60.95,18024.0,50.2026,50.2026,50.0957,50.1122,18024.0
2019-11-11 11:50:00,60.95,61.0,60.92,60.94,8268.0,50.1122,50.1533,50.0875,50.1039,8268.0
2019-11-11 12:00:00,60.93,60.94,60.89,60.94,6421.0,50.0957,50.1039,50.0628,50.1039,6421.0
2019-11-11 12:10:00,60.93,60.95,60.88,60.89,12689.0,50.0957,50.1122,50.0546,50.0628,12689.0
2019-11-11 12:20:00,60.88,60.92,60.87,60.88,4360.0,50.0546,50.0875,50.0464,50.0546,4360.0
2019-11-11 12:30:00,60.88,60.91,60.87,60.87,3841.0,50.0546,50.0793,50.0464,50.0464,3841.0
2019-11-11 12:40:00,60.88,60.88,60.82,60.84,8979.0,50.0546,50.0546,50.0053,50.0217,8979.0
2019-11-11 12:50:00,60.83,60.87,60.83,60.87,10169.0,50.0135,50.0464,50.0135,50.0464,10169.0
2019-11-11 13:00:00,60.87,60.88,60.86,60.86,3938.0,50.0464,50.0546,50.0382,50.0382,3938.0
2019-11-11 13:10:00,60.86,60.88,60.85,60.87,5324.0,50.0382,50.0546,50.0299,50.0464,5324.0
2019-11-11 13:20:00,60.87,60.92,60.85,60.89,7044.0,50.0464,50.0875,50.0299,50.0628,7044.0
2019-11-11 13:30:00,60.89,60.91,60.86,60.9,8458.0,50.0628,50.0793,50.0382,50.0711,8458.0
2019-11-11 13:40:00,60.91,60.94,60.9,60.92,7971.0,50.0793,50.1039,50.0711,50.0875,7971.0
2019-11-11 13:50:00,60.92,60.93,60.88,60.88,7283.0,50.0875,50.0957,50.0546,50.0546,7283.0
2019-11-11 14:00:00,60.87,60.87,60.81,60.81,7207.0,50.0464,50.0464,49.9971,49.9971,7207.0
2019-11-11 14:10:00,60.81,60.84,60.81,60.83,9099.0,49.9971,50.0217,49.9971,50.0135,9099.0
2019-11-11 14:20:00,60.84,60.86,60.83,60.86,9783.0,50.0217,50.0382,50.0135,50.0382,9783.0
2019-11-11 14:30:00,60.86,60.92,60.84,60.92,7001.0,50.0382,50.0875,50.0217,50.0875,7001.0
2019-11-11 14:40:00,60.92,60.95,60.89,60.95,9429.0,50.0875,50.1122,50.0628,50.1122,9429.0
2019-11-11 14:50:00,60.94,60.95,60.9,60.91,11108.0,50.1039,50.1122,50.0711,50.0793,11108.0
2019-11-11 15:00:00,60.9,60.93,60.88,60.88,14888.0,50.0711,50.0957,50.0546,50.0546,14888.0
2019-11-11 15:10:00,60.89,60.92,60.89,60.89,11575.0,50.0628,50.0875,50.0628,50.0628,11575.0
2019-11-11 15:20:00,60.91,60.91,60.8,60.8,37819.0,50.0793,50.0793,49.9888,49.9888,37819.0
2019-11-11 15:30:00,60.8,60.85,60.77,60.84,64270.0,49.9888,50.0299,49.9642,50.0217,64270.0
2019-11-11 15:40:00,60.84,60.84,60.77,60.79,43506.0,50.0217,50.0217,49.9642,49.9806,43506.0
2019-11-11 15:50:00,60.79,60.82,60.73,60.79,138419.0,49.9806,50.0053,49.9313,49.9806,138419.0
2019-11-12 09:30:00,60.88,60.96,60.76,60.85,39906.0,50.0546,50.1204,49.9559,50.0299,39906.0
2019-11-12 09:40:00,60.83,60.93,60.81,60.87,16496.0,50.0135,50.0957,49.9971,50.0464,16496.0
2019-11-12 09:50:00,60.85,60.89,60.82,60.89,36369.0,50.0299,50.0628,50.0053,50.0628,36369.0
2019-11-12 10:00:00,60.89,60.89,60.78,60.78,52496.0,50.0628,50.0628,49.9724,49.9724,52496.0
2019-11-12 10:10:00,60.74,60.81,60.73,60.76,16185.0,49.9395,49.9971,49.9313,49.9559,16185.0
2019-11-12 10:20:00,60.78,60.82,60.76,60.8,14219.0,49.9724,50.0053,49.9559,49.9888,14219.0
2019-11-12 10:30:00,60.8,60.81,60.73,60.75,25426.0,49.9888,49.9971,49.9313,49.9477,25426.0
2019-11-12 10:40:00,60.74,60.75,60.69,60.71,29150.0,49.9395,49.9477,49.8984,49.9148,29150.0
2019-11-12 10:50:00,60.7,60.73,60.67,60.68,28977.0,49.9066,49.9313,49.882,49.8902,28977.0
2019-11-12 11:00:00,60.68,60.68,60.63,60.67,18485.0,49.8902,49.8902,49.8491,49.882,18485.0
2019-11-12 11:10:00,60.66,60.68,60.62,60.62,26096.0,49.8737,49.8902,49.8408,49.8408,26096.0
2019-11-12 11:20:00,60.62,60.74,60.61,60.68,33595.0,49.8408,49.9395,49.8326,49.8902,33595.0
2019-11-12 11:30:00,60.68,60.69,60.62,60.64,12704.0,49.8902,49.8984,49.8408,49.8573,12704.0
2019-11-12 11:40:00,60.64,60.64,60.54,60.55,29499.0,49.8573,49.8573,49.7751,49.7833,29499.0
2019-11-12 11:50:00,60.54,60.6,60.52,60.52,18750.0,49.7751,49.8244,49.7586,49.7586,18750.0
2019-11-12 12:00:00,60.52,60.53,60.43,60.45,15306.0,49.7586,49.7668,49.6846,49.7011,15306.0
2019-11-12 12:10:00,60.45,60.47,60.4,60.44,18297.0,49.7011,49.7175,49.66,49.6929,18297.0
2019-11-12 12:20:00,60.44,60.48,60.42,60.44,43320.0,49.6929,49.7257,49.6764,49.6929,43320.0
2019-11-12 12:30:00,60.44,60.46,60.43,60.46,20235.0,49.6929,49.7093,49.6846,49.7093,20235.0
2019-11-12 12:40:00,60.45,60.49,60.44,60.45,42271.0,49.7011,49.734,49.6929,49.7011,42271.0
2019-11-12 12:50:00,60.45,60.54,60.44,60.53,40840.0,49.7011,49.7751,49.6929,49.7668,40840.0
2019-11-12 13:00:00,60.54,60.58,60.52,60.55,22880.0,49.7751,49.808,49.7586,49.7833,22880.0
2019-11-12 13:10:00,60.54,60.57,60.52,60.53,14692.0,49.7751,49.7997,49.7586,49.7668,14692.0
2019-11-12 13:20:00,60.54,60.64,60.54,60.62,40735.0,49.7751,49.8573,49.7751,49.8408,40735.0
2019-11-12 13:30:00,60.62,60.67,60.58,60.6,28454.0,49.8408,49.882,49.808,49.8244,28454.0
2019-11-12 13:40:00,60.6,60.63,60.6,60.63,20580.0,49.8244,49.8491,49.8244,49.8491,20580.0
2019-11-12 13:50:00,60.63,60.66,60.56,60.58,25546.0,49.8491,49.8737,49.7915,49.808,25546.0
2019-11-12 14:00:00,60.57,60.57,60.49,60.53,31916.0,49.7997,49.7997,49.734,49.7668,31916.0
2019-11-12 14:10:00,60.54,60.59,60.5,60.58,18653.0,49.7751,49.8162,49.7422,49.808,18653.0
2019-11-12 14:20:00,60.56,60.62,60.55,60.61,11223.0,49.7915,49.8408,49.7833,49.8326,11223.0
2019-11-12 14:30:00,60.62,60.69,60.6,60.67,12680.0,49.8408,49.8984,49.8244,49.882,12680.0
2019-11-12 14:40:00,60.68,60.69,60.65,60.69,32806.0,49.8902,49.8984,49.8655,49.8984,32806.0
2019-11-12 14:50:00,60.68,60.68,60.54,60.55,23322.0,49.8902,49.8902,49.7751,49.7833,23322.0
2019-11-12 15:00:00,60.55,60.58,60.52,60.53,23990.0,49.7833,49.808,49.7586,49.7668,23990.0
2019-11-12 15:10:00,60.53,60.55,60.5,60.54,31590.0,49.7668,49.7833,49.7422,49.7751,31590.0
2019-11-12 15:20:00,60.55,60.58,60.5,60.51,27805.0,49.7833,49.808,49.7422,49.7504,27805.0
2019-11-12 15:30:00,60.51,60.58,60.48,60.48,45249.0,49.7504,49.808,49.7257,49.7257,45249.0
2019-11-12 15:40:00,60.49,60.52,60.45,60.49,63942.0,49.734,49.7586,49.7011,49.734,63942.0
2019-11-12 15:50:00,60.5,60.56,60.43,60.45,215999.0,49.7422,49.7915,49.6846,49.7011,215999.0
2019-11-13 09:30:00,60.36,60.78,60.36,60.73,53178.0,49.6271,49.9724,49.6271,49.9313,53178.0
2019-11-13 09:40:00,60.73,60.74,60.52,60.52,29159.0,49.9313,49.9395,49.7586,49.7586,29159.0
2019-11-13 09:50:00,60.53,60.56,60.47,60.51,41787.0,49.7668,49.7915,49.7175,49.7504,41787.0
2019-11-13 10:00:00,60.52,60.6,60.45,60.53,63722.0,49.7586,49.8244,49.7011,49.7668,63722.0
2019-11-13 10:10:00,60.54,60.56,60.48,60.48,53280.0,49.7751,49.7915,49.7257,49.7257,53280.0
2019-11-13 10:20:00,60.5,60.51,60.31,60.33,24284.0,49.7422,49.7504,49.586,49.6024,24284.0
2019-11-13 10:30:00,60.36,60.64,60.35,60.63,83929.0,49.6271,49.8573,49.6189,49.8491,83929.0
2019-11-13 10:40:00,60.66,60.78,60.64,60.76,88240.0,49.8737,49.9724,49.8573,49.9559,88240.0
2019-11-13 10:50:00,60.76,60.93,60.7,60.92,23725.0,49.9559,50.0957,49.9066,50.0875,23725.0
2019-11-13 11:00:00,61.0,61.01,60.93,60.98,24063.0,50.1533,50.1615,50.0957,50.1368,24063.0
2019-11-13 11:10:00,60.97,60.97,60.88,60.91,10232.0,50.1286,50.1286,50.0546,50.0793,10232.0
2019-11-13 11:20:00,60.92,60.96,60.87,60.87,27139.0,50.0875,50.1204,50.0464,50.0464,27139.0
2019-11-13 11:30:00,60.86,60.86,60.76,60.82,14638.0,50.0382,50.0382,49.9559,50.0053,14638.0
2019-11-13 11:40:00,60.82,60.86,60.77,60.77,20464.0,50.0053,50.0382,49.9642,49.9642,20464.0
2019-11-13 11:50:00,60.77,60.82,60.76,60.81,20938.0,49.9642,50.0053,49.9559,49.9971,20938.0
2019-11-13 12:00:00,60.81,60.83,60.76,60.83,21306.0,49.9971,50.0135,49.9559,50.0135,21306.0
2019-11-13 12:10:00,60.84,60.9,60.8,60.9,75752.0,50.0217,50.0711,49.9888,50.0711,75752.0
2019-11-13 12:20:00,60.9,60.91,60.85,60.88,14275.0,50.0711,50.0793,50.0299,50.0546,14275.0
2019-11-13 12:30:00,60.88,60.96,60.87,60.95,30391.0,50.0546,50.1204,50.0464,50.1122,30391.0
2019-11-13 12:40:00,60.95,60.99,60.92,60.96,39339.0,50.1122,50.1451,50.0875,50.1204,39339.0
2019-11-13 12:50:00,60.95,60.97,60.91,60.92,11207.0,50.1122,50.1286,50.0793,50.0875,11207.0
2019-11-13 13:00:00,60.92,60.94,60.85,60.89,12876.0,50.0875,50.1039,50.0299,50.0628,12876.0
2019-11-13 13:10:00,60.89,60.91,60.86,60.86,10474.0,50.0628,50.0793,50.0382,50.0382,10474.0
2019-11-13 13:20:00,60.85,60.87,60.81,60.85,14104.0,50.0299,50.0464,49.9971,50.0299,14104.0
2019-11-13 13:30:00,60.85,60.86,60.82,60.84,11793.0,50.0299,50.0382,50.0053,50.0217,11793.0
2019-11-13 13:40:00,60.84,60.86,60.82,60.85,9578.0,50.0217,50.0382,50.0053,50.0299,9578.0
2019-11-13 13:50:00,60.85,60.89,60.81,60.85,31053.0,50.0299,50.0628,49.9971,50.0299,31053.0
2019-11-13 14:00:00,60.84,60.93,60.82,60.92,12640.0,50.0217,50.0957,50.0053,50.0875,12640.0
2019-11-13 14:10:00,60.92,60.96,60.9,60.91,10683.0,50.0875,50.1204,50.0711,50.0793,10683.0
2019-11-13 14:20:00,60.9,60.92,60.86,60.89,18606.0,50.0711,50.0875,50.0382,50.0628,18606.0
2019-11-13 14:30:00,60.89,60.91,60.85,60.9,17151.0,50.0628,50.0793,50.0299,50.0711,17151.0
2019-11-13 14:40:00,60.88,60.96,60.88,60.91,47862.0,50.0546,50.1204,50.0546,50.0793,47862.0
2019-11-13 14:50:00,60.92,61.02,60.91,61.02,15420.0,50.0875,50.1697,50.0793,50.1697,15420.0
2019-11-13 15:00:00,61.02,61.02,60.91,60.92,28659.0,50.1697,50.1697,50.0793,50.0875,28659.0
2019-11-13 15:10:00,60.93,60.96,60.9,60.95,40403.0,50.0957,50.1204,50.0711,50.1122,40403.0
2019-11-13 15:20:00,60.96,61.09,60.93,61.08,40105.0,50.1204,50.2273,50.0957,50.219,40105.0
2019-11-13 15:30:00,61.07,61.12,61.04,61.06,69447.0,50.2108,50.2519,50.1862,50.2026,69447.0
2019-11-13 15:40:00,61.06,61.11,61.03,61.05,84850.0,50.2026,50.2437,50.1779,50.1944,84850.0
2019-11-13 15:50:00,61.05,61.09,60.98,61.06,294562.0,50.1944,50.2273,50.1368,50.2026,294562.0
2019-11-14 09:30:00,61.05,61.19,60.83,60.96,74871.0,50.1944,50.3095,50.0135,50.1204,74871.0
2019-11-14 09:40:00,60.92,60.99,60.78,60.78,65164.0,50.0875,50.1451,49.9724,49.9724,65164.0
2019-11-14 09:50:00,60.77,60.94,60.75,60.94,38893.0,49.9642,50.1039,49.9477,50.1039,38893.0
2019-11-14 10:00:00,60.94,61.01,60.86,60.9,78914.0,50.1039,50.1615,50.0382,50.0711,78914.0
2019-11-14 10:10:00,60.89,60.89,60.82,60.85,22293.0,50.0628,50.0628,50.0053,50.0299,22293.0
2019-11-14 10:20:00,60.85,60.87,60.8,60.87,24976.0,50.0299,50.0464,49.9888,50.0464,24976.0
2019-11-14 10:30:00,60.86,60.98,60.8,60.87,67330.0,50.0382,50.1368,49.9888,50.0464,67330.0
2019-11-14 10:40:00,60.88,60.92,60.86,60.87,25518.0,50.0546,50.0875,50.0382,50.0464,25518.0
2019-11-14 10:50:00,60.87,61.0,60.87,61.0,30222.0,50.0464,50.1533,50.0464,50.1533,30222.0
2019-11-14 11:00:00,61.0,61.06,60.96,60.99,17016.0,50.1533,50.2026,50.1204,50.1451,17016.0
2019-11-14 11:10:00,61.0,61.04,60.98,61.02,27723.0,50.1533,50.1862,50.1368,50.1697,27723.0
2019-11-14 11:20:00,61.02,61.03,60.99,61.0,15088.0,50.1697,50.1779,50.1451,50.1533,15088.0
2019-11-14 11:30:00,61.0,61.0,60.9,60.92,13066.0,50.1533,50.1533,50.0711,50.0875,13066.0
2019-11-14 11:40:00,60.93,60.97,60.9,60.94,14144.0,50.0957,50.1286,50.0711,50.1039,14144.0
2019-11-14 11:50:00,60.92,61.0,60.92,60.97,27404.0,50.0875,50.1533,50.0875,50.1286,27404.0
2019-11-14 12:00:00,60.98,61.06,60.92,61.03,101244.0,50.1368,50.2026,50.0875,50.1779,101244.0
2019-11-14 12:10:00,61.03,61.05,60.95,61.02,59347.0,50.1779,50.1944,50.1122,50.1697,59347.0
2019-11-14 12:20:00,61.03,61.04,60.95,60.96,10837.0,50.1779,50.1862,50.1122,50.1204,10837.0
2019-11-14 12:30:00,60.96,61.08,60.96,61.08,17723.0,50.1204,50.219,50.1204,50.219,17723.0
2019-11-14 12:40:00,61.09,61.12,61.06,61.08,6864.0,50.2273,50.2519,50.2026,50.219,6864.0
2019-11-14 12:50:00,61.08,61.14,61.08,61.1,11650.0,50.219,50.2684,50.219,50.2355,11650.0
2019-11-14 13:00:00,61.09,61.1,60.98,61.0,12497.0,50.2273,50.2355,50.1368,50.1533,12497.0
2019-11-14 13:10:00,61.0,61.0,60.92,60.94,8519.0,50.1533,50.1533,50.0875,50.1039,8519.0
2019-11-14 13:20:00,60.93,60.93,60.75,60.75,36945.0,50.0957,50.0957,49.9477,49.9477,36945.0
2019-11-14 13:30:00,60.77,60.8,60.74,60.76,27982.0,49.9642,49.9888,49.9395,49.9559,27982.0
2019-11-14 13:40:00,60.77,60.79,60.74,60.75,21024.0,49.9642,49.9806,49.9395,49.9477,21024.0
2019-11-14 13:50:00,60.75,60.75,60.59,60.62,39528.0,49.9477,49.9477,49.8162,49.8408,39528.0
2019-11-14 14:00:00,60.61,60.7,60.59,60.7,37764.0,49.8326,49.9066,49.8162,49.9066,37764.0
2019-11-14 14:10:00,60.7,60.78,60.69,60.77,13340.0,49.9066,49.9724,49.8984,49.9642,13340.0
2019-11-14 14:20:00,60.77,60.79,60.75,60.76,8987.0,49.9642,49.9806,49.9477,49.9559,8987.0
2019-11-14 14:30:00,60.75,60.8,60.62,60.62,41761.0,49.9477,49.9888,49.8408,49.8408,41761.0
2019-11-14 14:40:00,60.63,60.67,60.6,60.65,23903.0,49.8491,49.882,49.8244,49.8655,23903.0
2019-11-14 14:50:00,60.65,60.69,60.59,60.63,41557.0,49.8655,49.8984,49.8162,49.8491,41557.0
2019-11-14 15:00:00,60.64,60.73,60.63,60.65,34485.0,49.8573,49.9313,49.8491,49.8655,34485.0
2019-11-14 15:10:00,60.66,60.68,60.53,60.59,36353.0,49.8737,49.8902,49.7668,49.8162,36353.0
2019-11-14 15:20:00,60.59,60.61,60.56,60.58,33482.0,49.8162,49.8326,49.7915,49.808,33482.0
2019-11-14 15:30:00,60.58,60.61,60.53,60.56,57195.0,49.808,49.8326,49.7668,49.7915,57195.0
2019-11-14 15:40:00,60.57,60.62,60.51,60.53,72390.0,49.7997,49.8408,49.7504,49.7668,72390.0
2019-11-14 15:50:00,60.53,60.62,60.49,60.6,179059.0,49.7668,49.8408,49.734,49.8244,179059.0
2019-11-15 09:30:00,60.65,60.72,60.54,60.67,103959.0,49.8655,49.9231,49.7751,49.882,103959.0
2019-11-15 09:40:00,60.63,60.67,60.57,60.57,17821.0,49.8491,49.882,49.7997,49.7997,17821.0
2019-11-15 09:50:00,60.6,60.63,60.54,60.55,30753.0,49.8244,49.8491,49.7751,49.7833,30753.0
2019-11-15 10:00:00,60.57,60.66,60.42,60.42,41657.0,49.7997,49.8737,49.6764,49.6764,41657.0
2019-11-15 10:10:00,60.45,60.53,60.41,60.41,24760.0,49.7011,49.7668,49.6682,49.6682,24760.0
2019-11-15 10:20:00,60.4,60.43,60.38,60.41,14318.0,49.66,49.6846,49.6435,49.6682,14318.0
2019-11-15 10:30:00,60.41,60.48,60.38,60.41,17544.0,49.6682,49.7257,49.6435,49.6682,17544.0
2019-11-15 10:40:00,60.41,60.5,60.4,60.5,11702.0,49.6682,49.7422,49.66,49.7422,11702.0
2019-11-15 10:50:00,60.53,60.61,60.52,60.53,11358.0,49.7668,49.8326,49.7586,49.7668,11358.0
2019-11-15 11:00:00,60.52,60.56,60.45,60.56,21884.0,49.7586,49.7915,49.7011,49.7915,21884.0
2019-11-15 11:10:00,60.57,60.63,60.55,60.56,17069.0,49.7997,49.8491,49.7833,49.7915,17069.0
2019-11-15 11:20:00,60.56,60.59,60.53,60.57,27943.0,49.7915,49.8162,49.7668,49.7997,27943.0
2019-11-15 11:30:00,60.58,60.58,60.51,60.54,16433.0,49.808,49.808,49.7504,49.7751,16433.0
2019-11-15 11:40:00,60.54,60.54,60.45,60.46,17390.0,49.7751,49.7751,49.7011,49.7093,17390.0
2019-11-15 11:50:00,60.46,60.48,60.42,60.42,16957.0,49.7093,49.7257,49.6764,49.6764,16957.0
2019-11-15 12:00:00,60.42,60.47,60.4,60.4,12768.0,49.6764,49.7175,49.66,49.66,12768.0
2019-11-15 12:10:00,60.41,60.48,60.41,60.47,13538.0,49.6682,49.7257,49.6682,49.7175,13538.0
2019-11-15 12:20:00,60.47,60.47,60.44,60.46,16884.0,49.7175,49.7175,49.6929,49.7093,16884.0
2019-11-15 12:30:00,60.46,60.49,60.45,60.49,18468.0,49.7093,49.734,49.7011,49.734,18468.0
2019-11-15 12:40:00,60.48,60.53,60.47,60.52,24402.0,49.7257,49.7668,49.7175,49.7586,24402.0
2019-11-15 12:50:00,60.51,60.54,60.51,60.52,8770.0,49.7504,49.7751,49.7504,49.7586,8770.0
2019-11-15 13:00:00,60.52,60.56,60.52,60.55,12175.0,49.7586,49.7915,49.7586,49.7833,12175.0
2019-11-15 13:10:00,60.55,60.56,60.54,60.55,13015.0,49.7833,49.7915,49.7751,49.7833,13015.0
2019-11-15 13:20:00,60.56,60.61,60.54,60.6,8504.0,49.7915,49.8326,49.7751,49.8244,8504.0
2019-11-15 13:30:00,60.61,60.62,60.56,60.61,12544.0,49.8326,49.8408,49.7915,49.8326,12544.0
2019-11-15 13:40:00,60.61,60.69,60.6,60.69,8858.0,49.8326,49.8984,49.8244,49.8984,8858.0
2019-11-15 13:50:00,60.7,60.73,60.66,60.67,13703.0,49.9066,49.9313,49.8737,49.882,13703.0
2019-11-15 14:00:00,60.67,60.71,60.66,60.69,11509.0,49.882,49.9148,49.8737,49.8984,11509.0
2019-11-15 14:10:00,60.7,60.78,60.69,60.77,17104.0,49.9066,49.9724,49.8984,49.9642,17104.0
2019-11-15 14:20:00,60.75,60.77,60.72,60.74,18170.0,49.9477,49.9642,49.9231,49.9395,18170.0
2019-11-15 14:30:00,60.75,60.77,60.74,60.76,10569.0,49.9477,49.9642,49.9395,49.9559,10569.0
2019-11-15 14:40:00,60.76,60.78,60.73,60.74,11592.0,49.9559,49.9724,49.9313,49.9395,11592.0
2019-11-15 14:50:00,60.74,60.78,60.74,60.75,11432.0,49.9395,49.9724,49.9395,49.9477,11432.0
2019-11-15 15:00:00,60.75,60.77,60.73,60.75,15183.0,49.9477,49.9642,49.9313,49.9477,15183.0
2019-11-15 15:10:00,60.75,60.78,60.74,60.76,15834.0,49.9477,49.9724,49.9395,49.9559,15834.0
2019-11-15 15:20:00,60.75,60.75,60.71,60.73,23487.0,49.9477,49.9477,49.9148,49.9313,23487.0
2019-11-15 15:30:00,60.72,60.78,60.69,60.75,37758.0,49.9231,49.9724,49.8984,49.9477,37758.0
2019-11-15 15:40:00,60.75,60.81,60.7,60.8,46459.0,49.9477,49.9971,49.9066,49.9888,46459.0
2019-11-15 15:50:00,60.81,60.91,60.81,60.89,160407.0,49.9971,50.0793,49.9971,50.0628,160407.0
2019-11-18 09:30:00,61.1,61.37,61.1,61.37,53694.0,50.2355,50.4575,50.2355,50.4575,53694.0
2019-11-18 09:40:00,61.39,61.7,61.39,61.69,24487.0,50.4739,50.7288,50.4739,50.7206,24487.0
2019-11-18 09:50:00,61.67,61.71,61.52,61.53,20203.0,50.7041,50.737,50.5808,50.589,20203.0
2019-11-18 10:00:00,61.52,61.56,61.44,61.52,26609.0,50.5808,50.6137,50.515,50.5808,26609.0
2019-11-18 10:10:00,61.52,61.53,61.44,61.49,23059.0,50.5808,50.589,50.515,50.5561,23059.0
2019-11-18 10:20:00,61.48,61.55,61.43,61.45,18247.0,50.5479,50.6055,50.5068,50.5233,18247.0
2019-11-18 10:30:00,61.46,61.52,61.39,61.52,48621.0,50.5315,50.5808,50.4739,50.5808,48621.0
2019-11-18 10:40:00,61.53,61.53,61.44,61.51,20000.0,50.589,50.589,50.515,50.5726,20000.0
2019-11-18 10:50:00,61.51,61.52,61.46,61.5,18288.0,50.5726,50.5808,50.5315,50.5644,18288.0
2019-11-18 11:00:00,61.49,61.5,61.45,61.49,12608.0,50.5561,50.5644,50.5233,50.5561,12608.0
2019-11-18 11:10:00,61.49,61.49,61.43,61.46,15622.0,50.5561,50.5561,50.5068,50.5315,15622.0
2019-11-18 11:20:00,61.46,61.47,61.37,61.38,12451.0,50.5315,50.5397,50.4575,50.4657,12451.0
2019-11-18 11:30:00,61.38,61.41,61.34,61.41,12532.0,50.4657,50.4904,50.4328,50.4904,12532.0
2019-11-18 11:40:00,61.4,61.4,61.32,61.37,15156.0,50.4821,50.4821,50.4164,50.4575,15156.0
2019-11-18 11:50:00,61.37,61.41,61.35,61.36,14600.0,50.4575,50.4904,50.441,50.4493,14600.0
2019-11-18 12:00:00,61.36,61.4,61.34,61.35,9312.0,50.4493,50.4821,50.4328,50.441,9312.0
2019-11-18 12:10:00,61.35,61.36,61.29,61.3,10173.0,50.441,50.4493,50.3917,50.3999,10173.0
2019-11-18 12:20:00,61.3,61.33,61.27,61.28,9595.0,50.3999,50.4246,50.3753,50.3835,9595.0
2019-11-18 12:30:00,61.29,61.35,61.28,61.32,10328.0,50.3917,50.441,50.3835,50.4164,10328.0
2019-11-18 12:40:00,61.32,61.36,61.3,61.32,12964.0,50.4164,50.4493,50.3999,50.4164,12964.0
2019-11-18 12:50:00,61.32,61.36,61.31,61.33,7721.0,50.4164,50.4493,50.4082,50.4246,7721.0
2019-11-18 13:00:00,61.33,61.37,61.33,61.36,5290.0,50.4246,50.4575,50.4246,50.4493,5290.0
2019-11-18 13:10:00,61.36,61.42,61.32,61.33,13044.0,50.4493,50.4986,50.4164,50.4246,13044.0
2019-11-18 13:20:00,61.32,61.36,61.31,61.34,18880.0,50.4164,50.4493,50.4082,50.4328,18880.0
2019-11-18 13:30:00,61.34,61.37,61.33,61.36,13647.0,50.4328,50.4575,50.4246,50.4493,13647.0
2019-11-18 13:40:00,61.35,61.35,61.26,61.26,63373.0,50.441,50.441,50.367,50.367,63373.0
2019-11-18 13:50:00,61.26,61.29,61.25,61.26,10569.0,50.367,50.3917,50.3588,50.367,10569.0
2019-11-18 14:00:00,61.26,61.26,61.16,61.17,9686.0,50.367,50.367,50.2848,50.293,9686.0
2019-11-18 14:10:00,61.17,61.18,61.1,61.1,16143.0,50.293,50.3013,50.2355,50.2355,16143.0
2019-11-18 14:20:00,61.1,61.14,61.06,61.06,17641.0,50.2355,50.2684,50.2026,50.2026,17641.0
2019-11-18 14:30:00,61.06,61.18,61.05,61.13,17196.0,50.2026,50.3013,50.1944,50.2602,17196.0
2019-11-18 14:40:00,61.12,61.13,61.08,61.08,17945.0,50.2519,50.2602,50.219,50.219,17945.0
2019-11-18 14:50:00,61.08,61.09,61.06,61.06,16306.0,50.219,50.2273,50.2026,50.2026,16306.0
2019-11-18 15:00:00,61.06,61.09,61.02,61.08,19755.0,50.2026,50.2273,50.1697,50.219,19755.0
2019-11-18 15:10:00,61.08,61.08,61.02,61.03,23186.0,50.219,50.219,50.1697,50.1779,23186.0
2019-11-18 15:20:00,61.02,61.04,60.98,61.0,26022.0,50.1697,50.1862,50.1368,50.1533,26022.0
2019-11-18 15:30:00,61.0,61.02,60.92,60.94,54005.0,50.1533,50.1697,50.0875,50.1039,54005.0
2019-11-18 15:40:00,60.94,60.96,60.9,60.92,51435.0,50.1039,50.1204,50.0711,50.0875,51435.0
2019-11-18 15:50:00,60.91,61.01,60.87,60.98,200099.0,50.0793,50.1615,50.0464,50.1368,200099.0
2019-11-19 09:30:00,60.82,60.91,60.45,60.55,44785.0,50.0053,50.0793,49.7011,49.7833,44785.0
2019-11-19 09:40:00,60.54,60.57,60.42,60.44,23472.0,49.7751,49.7997,49.6764,49.6929,23472.0
2019-11-19 09:50:00,60.44,60.55,60.44,60.5,19059.0,49.6929,49.7833,49.6929,49.7422,19059.0
2019-11-19 10:00:00,60.5,60.51,60.31,60.31,33795.0,49.7422,49.7504,49.586,49.586,33795.0
2019-11-19 10:10:00,60.32,60.35,60.28,60.31,28137.0,49.5942,49.6189,49.5613,49.586,28137.0
2019-11-19 10:20:00,60.3,60.34,60.26,60.3,19208.0,49.5777,49.6106,49.5449,49.5777,19208.0
2019-11-19 10:30:00,60.3,60.42,60.3,60.41,16707.0,49.5777,49.6764,49.5777,49.6682,16707.0
2019-11-19 10:40:00,60.41,60.42,60.3,60.35,23972.0,49.6682,49.6764,49.5777,49.6189,23972.0
2019-11-19 10:50:00,60.36,60.41,60.35,60.39,26054.0,49.6271,49.6682,49.6189,49.6517,26054.0
2019-11-19 11:00:00,60.39,60.56,60.39,60.55,14485.0,49.6517,49.7915,49.6517,49.7833,14485.0
2019-11-19 11:10:00,60.54,60.62,60.52,60.61,20830.0,49.7751,49.8408,49.7586,49.8326,20830.0
2019-11-19 11:20:00,60.62,60.64,60.44,60.44,280081.0,49.8408,49.8573,49.6929,49.6929,280081.0
2019-11-19 11:30:00,60.44,60.47,60.28,60.29,32353.0,49.6929,49.7175,49.5613,49.5695,32353.0
2019-11-19 11:40:00,60.3,60.36,60.23,60.36,60779.0,49.5777,49.6271,49.5202,49.6271,60779.0
2019-11-19 11:50:00,60.36,60.41,60.32,60.34,35951.0,49.6271,49.6682,49.5942,49.6106,35951.0
2019-11-19 12:00:00,60.34,60.34,60.24,60.26,31698.0,49.6106,49.6106,49.5284,49.5449,31698.0
2019-11-19 12:10:00,60.26,60.28,60.22,60.24,22133.0,49.5449,49.5613,49.512,49.5284,22133.0
2019-11-19 12:20:00,60.24,60.27,60.24,60.27,10875.0,49.5284,49.5531,49.5284,49.5531,10875.0
2019-11-19 12:30:00,60.24,60.24,60.18,60.22,16729.0,49.5284,49.5284,49.4791,49.512,16729.0
2019-11-19 12:40:00,60.22,60.22,60.18,60.2,7781.0,49.512,49.512,49.4791,49.4955,7781.0
2019-11-19 12:50:00,60.21,60.22,60.18,60.21,14551.0,49.5037,49.512,49.4791,49.5037,14551.0
2019-11-19 13:00:00,60.21,60.25,60.19,60.25,8828.0,49.5037,49.5366,49.4873,49.5366,8828.0
2019-11-19 13:10:00,60.25,60.3,60.22,60.29,9803.0,49.5366,49.5777,49.512,49.5695,9803.0
2019-11-19 13:20:00,60.28,60.32,60.26,60.27,15936.0,49.5613,49.5942,49.5449,49.5531,15936.0
2019-11-19 13:30:00,60.27,60.36,60.27,60.36,11117.0,49.5531,49.6271,49.5531,49.6271,11117.0
2019-11-19 13:40:00,60.36,60.56,60.31,60.53,215213.0,49.6271,49.7915,49.586,49.7668,215213.0
2019-11-19 13:50:00,60.52,60.6,60.5,60.52,28423.0,49.7586,49.8244,49.7422,49.7586,28423.0
2019-11-19 14:00:00,60.52,60.59,60.51,60.55,23519.0,49.7586,49.8162,49.7504,49.7833,23519.0
2019-11-19 14:10:00,60.55,60.6,60.52,60.56,29009.0,49.7833,49.8244,49.7586,49.7915,29009.0
2019-11-19 14:20:00,60.55,60.58,60.53,60.57,23215.0,49.7833,49.808,49.7668,49.7997,23215.0
2019-11-19 14:30:00,60.57,60.61,60.57,60.6,28277.0,49.7997,49.8326,49.7997,49.8244,28277.0
2019-11-19 14:40:00,60.6,60.67,60.59,60.64,28323.0,49.8244,49.882,49.8162,49.8573,28323.0
2019-11-19 14:50:00,60.65,60.66,60.59,60.59,33028.0,49.8655,49.8737,49.8162,49.8162,33028.0
2019-11-19 15:00:00,60.59,60.64,60.59,60.62,34212.0,49.8162,49.8573,49.8162,49.8408,34212.0
2019-11-19 15:10:00,60.61,60.63,60.6,60.62,41205.0,49.8326,49.8491,49.8244,49.8408,41205.0
2019-11-19 15:20:00,60.62,60.63,60.57,60.57,56524.0,49.8408,49.8491,49.7997,49.7997,56524.0
2019-11-19 15:30:00,60.56,60.76,60.53,60.74,173230.0,49.7915,49.9559,49.7668,49.9395,173230.0
2019-11-19 15:40:00,60.73,60.76,60.64,60.65,90849.0,49.9313,49.9559,49.8573,49.8655,90849.0
2019-11-19 15:50:00,60.66,60.66,60.47,60.5,298016.0,49.8737,49.8737,49.7175,49.7422,298016.0
2019-11-20 09:30:00,60.63,60.75,60.39,60.53,52207.0,49.8491,49.9477,49.6517,49.7668,52207.0
2019-11-20 09:40:00,60.53,60.66,60.5,60.64,11629.0,49.7668,49.8737,49.7422,49.8573,11629.0
2019-11-20 09:50:00,60.66,60.87,60.64,60.87,74347.0,49.8737,50.0464,49.8573,50.0464,74347.0
2019-11-20 10:00:00,60.87,60.87,60.78,60.8,18668.0,50.0464,50.0464,49.9724,49.9888,18668.0
2019-11-20 10:10:00,60.81,60.85,60.75,60.76,12958.0,49.9971,50.0299,49.9477,49.9559,12958.0
2019-11-20 10:20:00,60.75,60.85,60.71,60.83,24735.0,49.9477,50.0299,49.9148,50.0135,24735.0
2019-11-20 10:30:00,60.82,60.83,60.63,60.69,28385.0,50.0053,50.0135,49.8491,49.8984,28385.0
2019-11-20 10:40:00,60.69,60.8,60.68,60.75,15791.0,49.8984,49.9888,49.8902,49.9477,15791.0
2019-11-20 10:50:00,60.75,60.76,60.67,60.71,10244.0,49.9477,49.9559,49.882,49.9148,10244.0
2019-11-20 11:00:00,60.71,60.72,60.63,60.65,28774.0,49.9148,49.9231,49.8491,49.8655,28774.0
2019-11-20 11:10:00,60.65,60.67,60.6,60.63,17022.0,49.8655,49.882,49.8244,49.8491,17022.0
2019-11-20 11:20:00,60.62,60.68,60.61,60.65,9395.0,49.8408,49.8902,49.8326,49.8655,9395.0
2019-11-20 11:30:00,60.65,60.67,60.62,60.63,14744.0,49.8655,49.882,49.8408,49.8491,14744.0
2019-11-20 11:40:00,60.63,60.68,60.61,60.66,16032.0,49.8491,49.8902,49.8326,49.8737,16032.0
2019-11-20 11:50:00,60.65,60.68,60.6,60.68,22600.0,49.8655,49.8902,49.8244,49.8902,22600.0
2019-11-20 12:00:00,60.68,60.72,60.66,60.7,40991.0,49.8902,49.9231,49.8737,49.9066,40991.0
2019-11-20 12:10:00,60.71,60.76,60.7,60.75,10059.0,49.9148,49.9559,49.9066,49.9477,10059.0
2019-11-20 12:20:00,60.75,60.78,60.74,60.76,20383.0,49.9477,49.9724,49.9395,49.9559,20383.0
2019-11-20 12:30:00,60.76,60.81,60.69,60.75,90321.0,49.9559,49.9971,49.8984,49.9477,90321.0
2019-11-20 12:40:00,60.75,60.76,60.68,60.73,29585.0,49.9477,49.9559,49.8902,49.9313,29585.0
2019-11-20 12:50:00,60.73,60.81,60.7,60.77,54308.0,49.9313,49.9971,49.9066,49.9642,54308.0
2019-11-20 13:00:00,60.77,60.83,60.73,60.83,35305.0,49.9642,50.0135,49.9313,50.0135,35305.0
2019-11-20 13:10:00,60.84,60.95,60.84,60.95,36188.0,50.0217,50.1122,50.0217,50.1122,36188.0
2019-11-20 13:20:00,60.95,61.0,60.95,60.98,21639.0,50.1122,50.1533,50.1122,50.1368,21639.0
2019-11-20 13:30:00,60.98,60.99,60.91,60.93,21274.0,50.1368,50.1451,50.0793,50.0957,21274.0
2019-11-20 13:40:00,60.94,61.03,60.93,61.03,41491.0,50.1039,50.1779,50.0957,50.1779,41491.0
2019-11-20 13:50:00,61.02,61.05,60.99,61.05,26163.0,50.1697,50.1944,50.1451,50.1944,26163.0
2019-11-20 14:00:00,61.05,61.09,61.04,61.07,16614.0,50.1944,50.2273,50.1862,50.2108,16614.0
2019-11-20 14:10:00,61.07,61.14,61.03,61.13,24060.0,50.2108,50.2684,50.1779,50.2602,24060.0
2019-11-20 14:20:00,61.14,61.15,61.08,61.1,40395.0,50.2684,50.2766,50.219,50.2355,40395.0
2019-11-20 14:30:00,61.1,61.17,61.09,61.14,113392.0,50.2355,50.293,50.2273,50.2684,113392.0
2019-11-20 14:40:00,61.15,61.2,61.13,61.19,32077.0,50.2766,50.3177,50.2602,50.3095,32077.0
2019-11-20 14:50:00,61.19,61.2,61.15,61.18,28984.0,50.3095,50.3177,50.2766,50.3013,28984.0
2019-11-20 15:00:00,61.17,61.19,61.12,61.13,23490.0,50.293,50.3095,50.2519,50.2602,23490.0
2019-11-20 15:10:00,61.13,61.2,61.13,61.15,33422.0,50.2602,50.3177,50.2602,50.2766,33422.0
2019-11-20 15:20:00,61.15,61.18,61.14,61.15,19318.0,50.2766,50.3013,50.2684,50.2766,19318.0
2019-11-20 15:30:00,61.15,61.2,61.12,61.18,58256.0,50.2766,50.3177,50.2519,50.3013,58256.0
2019-11-20 15:40:00,61.17,61.22,61.12,61.17,72650.0,50.293,50.3342,50.2519,50.293,72650.0
2019-11-20 15:50:00,61.16,61.26,61.11,61.19,303303.0,50.2848,50.367,50.2437,50.3095,303303.0
2019-11-21 09:30:00,60.73,60.73,60.51,60.67,77847.0,49.9313,49.9313,49.7504,49.882,77847.0
2019-11-21 09:40:00,60.67,60.93,60.62,60.86,35152.0,49.882,50.0957,49.8408,50.0382,35152.0
2019-11-21 09:50:00,60.87,60.9,60.73,60.74,20422.0,50.0464,50.0711,49.9313,49.9395,20422.0
2019-11-21 10:00:00,60.77,60.78,60.6,60.68,54501.0,49.9642,49.9724,49.8244,49.8902,54501.0
2019-11-21 10:10:00,60.7,60.83,60.67,60.79,28333.0,49.9066,50.0135,49.882,49.9806,28333.0
2019-11-21 10:20:00,60.8,60.8,60.62,60.64,19217.0,49.9888,49.9888,49.8408,49.8573,19217.0
2019-11-21 10:30:00,60.63,60.63,60.55,60.62,19575.0,49.8491,49.8491,49.7833,49.8408,19575.0
2019-11-21 10:40:00,60.61,60.63,60.56,60.6,21660.0,49.8326,49.8491,49.7915,49.8244,21660.0
2019-11-21 10:50:00,60.6,60.72,60.6,60.69,14233.0,49.8244,49.9231,49.8244,49.8984,14233.0
2019-11-21 11:00:00,60.69,60.7,60.58,60.64,15408.0,49.8984,49.9066,49.808,49.8573,15408.0
2019-11-21 11:10:00,60.64,60.78,60.64,60.77,11805.0,49.8573,49.9724,49.8573,49.9642,11805.0
2019-11-21 11:20:00,60.77,60.77,60.74,60.77,16224.0,49.9642,49.9642,49.9395,49.9642,16224.0
2019-11-21 11:30:00,60.76,60.76,60.68,60.71,24098.0,49.9559,49.9559,49.8902,49.9148,24098.0
2019-11-21 11:40:00,60.72,60.72,60.66,60.7,14953.0,49.9231,49.9231,49.8737,49.9066,14953.0
2019-11-21 11:50:00,60.7,60.77,60.69,60.77,12231.0,49.9066,49.9642,49.8984,49.9642,12231.0
2019-11-21 12:00:00,60.77,60.78,60.7,60.76,11604.0,49.9642,49.9724,49.9066,49.9559,11604.0
2019-11-21 12:10:00,60.76,60.82,60.68,60.69,17189.0,49.9559,50.0053,49.8902,49.8984,17189.0
2019-11-21 12:20:00,60.69,60.72,60.67,60.71,11365.0,49.8984,49.9231,49.882,49.9148,11365.0
2019-11-21 12:30:00,60.71,60.72,60.66,60.72,11740.0,49.9148,49.9231,49.8737,49.9231,11740.0
2019-11-21 12:40:00,60.71,60.72,60.65,60.65,11246.0,49.9148,49.9231,49.8655,49.8655,11246.0
2019-11-21 12:50:00,60.65,60.65,60.55,60.58,13505.0,49.8655,49.8655,49.7833,49.808,13505.0
2019-11-21 13:00:00,60.57,60.68,60.57,60.68,11339.0,49.7997,49.8902,49.7997,49.8902,11339.0
2019-11-21 13:10:00,60.68,60.7,60.64,60.66,16429.0,49.8902,49.9066,49.8573,49.8737,16429.0
2019-11-21 13:20:00,60.65,60.65,60.58,60.59,11403.0,49.8655,49.8655,49.808,49.8162,11403.0
2019-11-21 13:30:00,60.6,60.62,60.58,60.61,9203.0,49.8244,49.8408,49.808,49.8326,9203.0
2019-11-21 13:40:00,60.61,60.63,60.57,60.57,11232.0,49.8326,49.8491,49.7997,49.7997,11232.0
2019-11-21 13:50:00,60.57,60.59,60.55,60.57,14247.0,49.7997,49.8162,49.7833,49.7997,14247.0
2019-11-21 14:00:00,60.57,60.6,60.53,60.59,17843.0,49.7997,49.8244,49.7668,49.8162,17843.0
2019-11-21 14:10:00,60.58,60.58,60.52,60.54,15391.0,49.808,49.808,49.7586,49.7751,15391.0
2019-11-21 14:20:00,60.54,60.61,60.53,60.61,14159.0,49.7751,49.8326,49.7668,49.8326,14159.0
2019-11-21 14:30:00,60.61,60.61,60.57,60.59,32352.0,49.8326,49.8326,49.7997,49.8162,32352.0
2019-11-21 14:40:00,60.59,60.62,60.57,60.59,17938.0,49.8162,49.8408,49.7997,49.8162,17938.0
2019-11-21 14:50:00,60.6,60.63,60.58,60.61,13675.0,49.8244,49.8491,49.808,49.8326,13675.0
2019-11-21 15:00:00,60.62,60.63,60.57,60.63,13660.0,49.8408,49.8491,49.7997,49.8491,13660.0
2019-11-21 15:10:00,60.63,60.72,60.6,60.72,33433.0,49.8491,49.9231,49.8244,49.9231,33433.0
2019-11-21 15:20:00,60.72,60.74,60.69,60.7,18485.0,49.9231,49.9395,49.8984,49.9066,18485.0
2019-11-21 15:30:00,60.7,60.74,60.66,60.69,36576.0,49.9066,49.9395,49.8737,49.8984,36576.0
2019-11-21 15:40:00,60.69,60.72,60.66,60.71,54690.0,49.8984,49.9231,49.8737,49.9148,54690.0
2019-11-21 15:50:00,60.71,60.76,60.67,60.72,188618.0,49.9148,49.9559,49.882,49.9231,188618.0
2019-11-22 09:30:00,60.82,60.93,60.46,60.46,40122.0,50.0053,50.0957,49.7093,49.7093,40122.0
2019-11-22 09:40:00,60.45,60.46,60.23,60.28,31856.0,49.7011,49.7093,49.5202,49.5613,31856.0
2019-11-22 09:50:00,60.29,60.29,60.19,60.2,37183.0,49.5695,49.5695,49.4873,49.4955,37183.0
2019-11-22 10:00:00,60.21,60.23,60.03,60.08,30078.0,49.5037,49.5202,49.3558,49.3969,30078.0
2019-11-22 10:10:00,60.07,60.11,60.03,60.09,46751.0,49.3886,49.4215,49.3558,49.4051,46751.0
2019-11-22 10:20:00,60.08,60.09,60.0,60.03,63213.0,49.3969,49.4051,49.3311,49.3558,63213.0
2019-11-22 10:30:00,60.03,60.1,60.01,60.02,32499.0,49.3558,49.4133,49.3393,49.3475,32499.0
2019-11-22 10:40:00,60.01,60.17,59.99,60.14,39206.0,49.3393,49.4709,49.3229,49.4462,39206.0
2019-11-22 10:50:00,60.14,60.16,60.09,60.15,19488.0,49.4462,49.4626,49.4051,49.4544,19488.0
2019-11-22 11:00:00,60.15,60.21,60.11,60.15,40156.0,49.4544,49.5037,49.4215,49.4544,40156.0
2019-11-22 11:10:00,60.15,60.17,60.11,60.15,10323.0,49.4544,49.4709,49.4215,49.4544,10323.0
2019-11-22 11:20:00,60.16,60.17,60.1,60.15,14109.0,49.4626,49.4709,49.4133,49.4544,14109.0
2019-11-22 11:30:00,60.16,60.21,60.13,60.18,11320.0,49.4626,49.5037,49.438,49.4791,11320.0
2019-11-22 11:40:00,60.19,60.21,60.11,60.13,23457.0,49.4873,49.5037,49.4215,49.438,23457.0
2019-11-22 11:50:00,60.13,60.16,60.12,60.15,17127.0,49.438,49.4626,49.4298,49.4544,17127.0
2019-11-22 12:00:00,60.15,60.31,60.14,60.29,34598.0,49.4544,49.586,49.4462,49.5695,34598.0
2019-11-22 12:10:00,60.3,60.31,60.25,60.28,10181.0,49.5777,49.586,49.5366,49.5613,10181.0
2019-11-22 12:20:00,60.3,60.31,60.27,60.29,8182.0,49.5777,49.586,49.5531,49.5695,8182.0
2019-11-22 12:30:00,60.29,60.32,60.24,60.24,6835.0,49.5695,49.5942,49.5284,49.5284,6835.0
2019-11-22 12:40:00,60.25,60.33,60.24,60.3,15617.0,49.5366,49.6024,49.5284,49.5777,15617.0
2019-11-22 12:50:00,60.3,60.31,60.28,60.3,6988.0,49.5777,49.586,49.5613,49.5777,6988.0
2019-11-22 13:00:00,60.29,60.3,60.25,60.28,5289.0,49.5695,49.5777,49.5366,49.5613,5289.0
2019-11-22 13:10:00,60.29,60.31,60.27,60.28,6316.0,49.5695,49.586,49.5531,49.5613,6316.0
2019-11-22 13:20:00,60.29,60.31,60.27,60.29,4806.0,49.5695,49.586,49.5531,49.5695,4806.0
2019-11-22 13:30:00,60.28,60.3,60.25,60.3,12124.0,49.5613,49.5777,49.5366,49.5777,12124.0
2019-11-22 13:40:00,60.3,60.37,60.29,60.35,17254.0,49.5777,49.6353,49.5695,49.6189,17254.0
2019-11-22 13:50:00,60.35,60.36,60.31,60.34,11614.0,49.6189,49.6271,49.586,49.6106,11614.0
2019-11-22 14:00:00,60.33,60.37,60.32,60.37,21111.0,49.6024,49.6353,49.5942,49.6353,21111.0
2019-11-22 14:10:00,60.37,60.41,60.33,60.4,26834.0,49.6353,49.6682,49.6024,49.66,26834.0
2019-11-22 14:20:00,60.4,60.43,60.39,60.39,23522.0,49.66,49.6846,49.6517,49.6517,23522.0
2019-11-22 14:30:00,60.37,60.49,60.36,60.45,25442.0,49.6353,49.734,49.6271,49.7011,25442.0
2019-11-22 14:40:00,60.45,60.51,60.44,60.48,39023.0,49.7011,49.7504,49.6929,49.7257,39023.0
2019-11-22 14:50:00,60.49,60.57,60.48,60.57,17975.0,49.734,49.7997,49.7257,49.7997,17975.0
2019-11-22 15:00:00,60.57,60.57,60.5,60.54,11368.0,49.7997,49.7997,49.7422,49.7751,11368.0
2019-11-22 15:10:00,60.53,60.58,60.53,60.58,13102.0,49.7668,49.808,49.7668,49.808,13102.0
2019-11-22 15:20:00,60.57,60.57,60.53,60.54,15244.0,49.7997,49.7997,49.7668,49.7751,15244.0
2019-11-22 15:30:00,60.53,60.54,60.49,60.52,33236.0,49.7668,49.7751,49.734,49.7586,33236.0
2019-11-22 15:40:00,60.51,60.53,60.48,60.49,41801.0,49.7504,49.7668,49.7257,49.734,41801.0
2019-11-22 15:50:00,60.49,60.49,60.38,60.4,134799.0,49.734,49.734,49.6435,49.66,134799.0
2019-11-25 09:30:00,59.99,60.36,59.74,59.74,65029.0,49.3229,49.6271,49.1173,49.1173,65029.0
2019-11-25 09:40:00,59.72,59.91,59.71,59.86,46760.0,49.1009,49.2571,49.0927,49.216,46760.0
2019-11-25 09:50:00,59.87,59.88,59.77,59.79,29504.0,49.2242,49.2324,49.142,49.1584,29504.0
2019-11-25 10:00:00,59.77,59.86,59.76,59.8,34844.0,49.142,49.216,49.1338,49.1667,34844.0
2019-11-25 10:10:00,59.8,59.8,59.63,59.66,56628.0,49.1667,49.1667,49.0269,49.0515,56628.0
2019-11-25 10:20:00,59.67,59.67,59.42,59.43,47282.0,49.0598,49.0598,48.8542,48.8624,47282.0
2019-11-25 10:30:00,59.44,59.6,59.44,59.6,23163.0,48.8707,49.0022,48.8707,49.0022,23163.0
2019-11-25 10:40:00,59.59,59.62,59.56,59.62,24550.0,48.994,49.0187,48.9693,49.0187,24550.0
2019-11-25 10:50:00,59.62,59.62,59.56,59.58,17297.0,49.0187,49.0187,48.9693,48.9858,17297.0
2019-11-25 11:00:00,59.57,59.63,59.54,59.55,24012.0,48.9775,49.0269,48.9529,48.9611,24012.0
2019-11-25 11:10:00,59.55,59.6,59.55,59.6,27057.0,48.9611,49.0022,48.9611,49.0022,27057.0
2019-11-25 11:20:00,59.6,59.66,59.54,59.64,29980.0,49.0022,49.0515,48.9529,49.0351,29980.0
2019-11-25 11:30:00,59.64,59.76,59.63,59.71,14502.0,49.0351,49.1338,49.0269,49.0927,14502.0
2019-11-25 11:40:00,59.71,59.76,59.69,59.73,16006.0,49.0927,49.1338,49.0762,49.1091,16006.0
2019-11-25 11:50:00,59.74,59.77,59.71,59.77,14974.0,49.1173,49.142,49.0927,49.142,14974.0
2019-11-25 12:00:00,59.77,59.78,59.68,59.74,50410.0,49.142,49.1502,49.068,49.1173,50410.0
2019-11-25 12:10:00,59.74,59.78,59.67,59.69,19595.0,49.1173,49.1502,49.0598,49.0762,19595.0
2019-11-25 12:20:00,59.7,59.72,59.67,59.68,13161.0,49.0844,49.1009,49.0598,49.068,13161.0
2019-11-25 12:30:00,59.68,59.71,59.65,59.67,11953.0,49.068,49.0927,49.0433,49.0598,11953.0
2019-11-25 12:40:00,59.67,59.72,59.66,59.71,10143.0,49.0598,49.1009,49.0515,49.0927,10143.0
2019-11-25 12:50:00,59.7,59.7,59.67,59.67,9716.0,49.0844,49.0844,49.0598,49.0598,9716.0
2019-11-25 13:00:00,59.68,59.74,59.67,59.69,15828.0,49.068,49.1173,49.0598,49.0762,15828.0
2019-11-25 13:10:00,59.7,59.71,59.62,59.63,11467.0,49.0844,49.0927,49.0187,49.0269,11467.0
2019-11-25 13:20:00,59.62,59.66,59.62,59.64,12144.0,49.0187,49.0515,49.0187,49.0351,12144.0
2019-11-25 13:30:00,59.64,59.66,59.6,59.63,20297.0,49.0351,49.0515,49.0022,49.0269,20297.0
2019-11-25 13:40:00,59.62,59.63,59.54,59.55,21552.0,49.0187,49.0269,48.9529,48.9611,21552.0
2019-11-25 13:50:00,59.55,59.57,59.54,59.55,19725.0,48.9611,48.9775,48.9529,48.9611,19725.0
2019-11-25 14:00:00,59.55,59.59,59.54,59.59,22555.0,48.9611,48.994,48.9529,48.994,22555.0
2019-11-25 14:10:00,59.59,59.65,59.57,59.63,23552.0,48.994,49.0433,48.9775,49.0269,23552.0
2019-11-25 14:20:00,59.63,59.65,59.62,59.64,15193.0,49.0269,49.0433,49.0187,49.0351,15193.0
2019-11-25 14:30:00,59.65,59.65,59.6,59.62,14097.0,49.0433,49.0433,49.0022,49.0187,14097.0
2019-11-25 14:40:00,59.62,59.64,59.59,59.61,27565.0,49.0187,49.0351,48.994,49.0104,27565.0
2019-11-25 14:50:00,59.61,59.62,59.54,59.55,29122.0,49.0104,49.0187,48.9529,48.9611,29122.0
2019-11-25 15:00:00,59.55,59.57,59.51,59.52,35298.0,48.9611,48.9775,48.9282,48.9364,35298.0
2019-11-25 15:10:00,59.52,59.52,59.48,59.5,62247.0,48.9364,48.9364,48.9036,48.92,62247.0
2019-11-25 15:20:00,59.5,59.62,59.49,59.62,65655.0,48.92,49.0187,48.9118,49.0187,65655.0
2019-11-25 15:30:00,59.61,59.69,59.56,59.57,70564.0,49.0104,49.0762,48.9693,48.9775,70564.0
2019-11-25 15:40:00,59.57,59.61,59.53,59.54,65271.0,48.9775,49.0104,48.9447,48.9529,65271.0
2019-11-25 15:50:00,59.54,59.67,59.53,59.56,223898.0,48.9529,49.0598,48.9447,48.9693,223898.0
2019-11-26 09:30:00,59.65,59.65,59.45,59.59,49335.0,49.0433,49.0433,48.8789,48.994,49335.0
2019-11-26 09:40:00,59.6,59.62,59.55,59.59,33942.0,49.0022,49.0187,48.9611,48.994,33942.0
2019-11-26 09:50:00,59.59,59.73,59.54,59.7,33755.0,48.994,49.1091,48.9529,49.0844,33755.0
2019-11-26 10:00:00,59.7,59.81,59.67,59.77,41875.0,49.0844,49.1749,49.0598,49.142,41875.0
2019-11-26 10:10:00,59.77,59.77,59.56,59.56,39817.0,49.142,49.142,48.9693,48.9693,39817.0
2019-11-26 10:20:00,59.55,59.58,59.48,59.51,20812.0,48.9611,48.9858,48.9036,48.9282,20812.0
2019-11-26 10:30:00,59.51,59.62,59.51,59.62,41907.0,48.9282,49.0187,48.9282,49.0187,41907.0
2019-11-26 10:40:00,59.61,59.61,59.53,59.59,48126.0,49.0104,49.0104,48.9447,48.994,48126.0
2019-11-26 10:50:00,59.6,59.6,59.5,59.5,22657.0,49.0022,49.0022,48.92,48.92,22657.0
2019-11-26 11:00:00,59.49,59.52,59.46,59.48,46889.0,48.9118,48.9364,48.8871,48.9036,46889.0
2019-11-26 11:10:00,59.48,59.48,59.39,59.41,20895.0,48.9036,48.9036,48.8296,48.846,20895.0
2019-11-26 11:20:00,59.41,59.41,59.27,59.29,73669.0,48.846,48.846,48.7309,48.7473,73669.0
2019-11-26 11:30:00,59.3,59.38,59.29,59.37,33441.0,48.7556,48.8213,48.7473,48.8131,33441.0
2019-11-26 11:40:00,59.37,59.37,59.34,59.37,13734.0,48.8131,48.8131,48.7884,48.8131,13734.0
2019-11-26 11:50:00,59.37,59.42,59.33,59.37,15668.0,48.8131,48.8542,48.7802,48.8131,15668.0
2019-11-26 12:00:00,59.37,59.37,59.32,59.35,16864.0,48.8131,48.8131,48.772,48.7967,16864.0
2019-11-26 12:10:00,59.35,59.36,59.3,59.33,14436.0,48.7967,48.8049,48.7556,48.7802,14436.0
2019-11-26 12:20:00,59.32,59.37,59.32,59.36,11375.0,48.772,48.8131,48.772,48.8049,11375.0
2019-11-26 12:30:00,59.36,59.38,59.32,59.36,12415.0,48.8049,48.8213,48.772,48.8049,12415.0
2019-11-26 12:40:00,59.37,59.37,59.35,59.37,28332.0,48.8131,48.8131,48.7967,48.8131,28332.0
2019-11-26 12:50:00,59.37,59.42,59.35,59.39,65676.0,48.8131,48.8542,48.7967,48.8296,65676.0
2019-11-26 13:00:00,59.39,59.46,59.38,59.45,18963.0,48.8296,48.8871,48.8213,48.8789,18963.0
2019-11-26 13:10:00,59.45,59.54,59.43,59.54,37325.0,48.8789,48.9529,48.8624,48.9529,37325.0
2019-11-26 13:20:00,59.54,59.59,59.5,59.57,28557.0,48.9529,48.994,48.92,48.9775,28557.0
2019-11-26 13:30:00,59.57,59.57,59.44,59.44,42224.0,48.9775,48.9775,48.8707,48.8707,42224.0
2019-11-26 13:40:00,59.43,59.48,59.43,59.46,17577.0,48.8624,48.9036,48.8624,48.8871,17577.0
2019-11-26 13:50:00,59.47,59.48,59.43,59.44,22513.0,48.8953,48.9036,48.8624,48.8707,22513.0
2019-11-26 14:00:00,59.44,59.46,59.4,59.44,22364.0,48.8707,48.8871,48.8378,48.8707,22364.0
2019-11-26 14:10:00,59.44,59.46,59.41,59.43,12181.0,48.8707,48.8871,48.846,48.8624,12181.0
2019-11-26 14:20:00,59.42,59.45,59.41,59.44,12684.0,48.8542,48.8789,48.846,48.8707,12684.0
2019-11-26 14:30:00,59.43,59.45,59.4,59.42,18205.0,48.8624,48.8789,48.8378,48.8542,18205.0
2019-11-26 14:40:00,59.42,59.43,59.39,59.4,15063.0,48.8542,48.8624,48.8296,48.8378,15063.0
2019-11-26 14:50:00,59.4,59.42,59.39,59.4,10899.0,48.8378,48.8542,48.8296,48.8378,10899.0
2019-11-26 15:00:00,59.4,59.41,59.36,59.41,24172.0,48.8378,48.846,48.8049,48.846,24172.0
2019-11-26 15:10:00,59.4,59.41,59.37,59.41,22422.0,48.8378,48.846,48.8131,48.846,22422.0
2019-11-26 15:20:00,59.41,59.47,59.4,59.46,29440.0,48.846,48.8953,48.8378,48.8871,29440.0
2019-11-26 15:30:00,59.46,59.56,59.44,59.51,57119.0,48.8871,48.9693,48.8707,48.9282,57119.0
2019-11-26 15:40:00,59.51,59.59,59.49,59.57,89983.0,48.9282,48.994,48.9118,48.9775,89983.0
2019-11-26 15:50:00,59.58,59.68,59.53,59.53,292748.0,48.9858,49.068,48.9447,48.9447,292748.0
2019-11-27 09:30:00,59.51,59.53,59.15,59.18,75736.0,48.9282,48.9447,48.6322,48.6569,75736.0
2019-11-27 09:40:00,59.18,59.32,59.15,59.24,30759.0,48.6569,48.772,48.6322,48.7062,30759.0
2019-11-27 09:50:00,59.25,59.4,59.23,59.26,30103.0,48.7145,48.8378,48.698,48.7227,30103.0
2019-11-27 10:00:00,59.26,59.27,59.14,59.14,38042.0,48.7227,48.7309,48.624,48.624,38042.0
2019-11-27 10:10:00,59.13,59.14,59.02,59.03,57889.0,48.6158,48.624,48.5253,48.5336,57889.0
2019-11-27 10:20:00,59.02,59.03,58.93,59.0,81382.0,48.5253,48.5336,48.4514,48.5089,81382.0
2019-11-27 10:30:00,59.0,59.15,58.98,59.14,52924.0,48.5089,48.6322,48.4925,48.624,52924.0
2019-11-27 10:40:00,59.17,59.25,59.15,59.22,27409.0,48.6487,48.7145,48.6322,48.6898,27409.0
2019-11-27 10:50:00,59.23,59.27,59.17,59.18,28673.0,48.698,48.7309,48.6487,48.6569,28673.0
2019-11-27 11:00:00,59.17,59.2,59.14,59.14,27660.0,48.6487,48.6733,48.624,48.624,27660.0
2019-11-27 11:10:00,59.14,59.15,59.05,59.05,27233.0,48.624,48.6322,48.55,48.55,27233.0
2019-11-27 11:20:00,59.05,59.06,58.99,59.03,30964.0,48.55,48.5582,48.5007,48.5336,30964.0
2019-11-27 11:30:00,59.03,59.15,59.02,59.12,29732.0,48.5336,48.6322,48.5253,48.6076,29732.0
2019-11-27 11:40:00,59.12,59.15,59.11,59.12,23179.0,48.6076,48.6322,48.5993,48.6076,23179.0
2019-11-27 11:50:00,59.11,59.27,59.11,59.23,40741.0,48.5993,48.7309,48.5993,48.698,40741.0
2019-11-27 12:00:00,59.23,59.27,59.17,59.19,32781.0,48.698,48.7309,48.6487,48.6651,32781.0
2019-11-27 12:10:00,59.18,59.24,59.17,59.18,23157.0,48.6569,48.7062,48.6487,48.6569,23157.0
2019-11-27 12:20:00,59.18,59.2,59.16,59.19,12775.0,48.6569,48.6733,48.6405,48.6651,12775.0
2019-11-27 12:30:00,59.2,59.26,59.19,59.23,19372.0,48.6733,48.7227,48.6651,48.698,19372.0
2019-11-27 12:40:00,59.24,59.25,59.15,59.18,15175.0,48.7062,48.7145,48.6322,48.6569,15175.0
2019-11-27 12:50:00,59.18,59.21,59.14,59.15,23673.0,48.6569,48.6816,48.624,48.6322,23673.0
2019-11-27 13:00:00,59.15,59.15,59.11,59.13,20601.0,48.6322,48.6322,48.5993,48.6158,20601.0
2019-11-27 13:10:00,59.13,59.22,59.1,59.2,50627.0,48.6158,48.6898,48.5911,48.6733,50627.0
2019-11-27 13:20:00,59.21,59.22,59.19,59.21,15359.0,48.6816,48.6898,48.6651,48.6816,15359.0
2019-11-27 13:30:00,59.21,59.22,59.15,59.16,22143.0,48.6816,48.6898,48.6322,48.6405,22143.0
2019-11-27 13:40:00,59.17,59.17,59.12,59.17,30503.0,48.6487,48.6487,48.6076,48.6487,30503.0
2019-11-27 13:50:00,59.17,59.18,59.13,59.17,16270.0,48.6487,48.6569,48.6158,48.6487,16270.0
2019-11-27 14:00:00,59.16,59.17,59.14,59.16,13895.0,48.6405,48.6487,48.624,48.6405,13895.0
2019-11-27 14:10:00,59.15,59.23,59.15,59.23,17752.0,48.6322,48.698,48.6322,48.698,17752.0
2019-11-27 14:20:00,59.23,59.23,59.19,59.21,17844.0,48.698,48.698,48.6651,48.6816,17844.0
2019-11-27 14:30:00,59.22,59.25,59.2,59.23,19485.0,48.6898,48.7145,48.6733,48.698,19485.0
2019-11-27 14:40:00,59.23,59.27,59.22,59.27,19139.0,48.698,48.7309,48.6898,48.7309,19139.0
2019-11-27 14:50:00,59.27,59.27,59.23,59.24,21742.0,48.7309,48.7309,48.698,48.7062,21742.0
2019-11-27 15:00:00,59.23,59.24,59.19,59.2,27473.0,48.698,48.7062,48.6651,48.6733,27473.0
2019-11-27 15:10:00,59.2,59.21,59.18,59.18,22926.0,48.6733,48.6816,48.6569,48.6569,22926.0
2019-11-27 15:20:00,59.18,59.33,59.18,59.33,55098.0,48.6569,48.7802,48.6569,48.7802,55098.0
2019-11-27 15:30:00,59.34,59.37,59.31,59.37,54653.0,48.7884,48.8131,48.7638,48.8131,54653.0
2019-11-27 15:40:00,59.37,59.45,59.36,59.45,94655.0,48.8131,48.8789,48.8049,48.8789,94655.0
2019-11-27 15:50:00,59.44,59.53,59.43,59.53,354555.0,48.8707,48.9447,48.8624,48.9447,354555.0
2019-11-29 09:30:00,59.72,60.01,59.69,59.83,89247.0,49.1009,49.3393,49.0762,49.1913,89247.0
2019-11-29 09:40:00,59.84,59.9,59.6,59.61,39072.0,49.1995,49.2489,49.0022,49.0104,39072.0
2019-11-29 09:50:00,59.6,59.61,59.47,59.47,24688.0,49.0022,49.0104,48.8953,48.8953,24688.0
2019-11-29 10:00:00,59.44,59.45,59.31,59.4,29351.0,48.8707,48.8789,48.7638,48.8378,29351.0
2019-11-29 10:10:00,59.37,59.4,59.31,59.36,22106.0,48.8131,48.8378,48.7638,48.8049,22106.0
2019-11-29 10:20:00,59.36,59.37,59.29,59.33,23640.0,48.8049,48.8131,48.7473,48.7802,23640.0
2019-11-29 10:30:00,59.33,59.41,59.24,59.25,49198.0,48.7802,48.846,48.7062,48.7145,49198.0
2019-11-29 10:40:00,59.24,59.33,59.2,59.25,27375.0,48.7062,48.7802,48.6733,48.7145,27375.0
2019-11-29 10:50:00,59.22,59.28,59.22,59.25,53544.0,48.6898,48.7391,48.6898,48.7145,53544.0
2019-11-29 11:00:00,59.24,59.51,59.23,59.51,35955.0,48.7062,48.9282,48.698,48.9282,35955.0
2019-11-29 11:10:00,59.51,59.51,59.45,59.46,18826.0,48.9282,48.9282,48.8789,48.8871,18826.0
2019-11-29 11:20:00,59.44,59.47,59.39,59.4,16747.0,48.8707,48.8953,48.8296,48.8378,16747.0
2019-11-29 11:30:00,59.4,59.47,59.38,59.45,17916.0,48.8378,48.8953,48.8213,48.8789,17916.0
2019-11-29 11:40:00,59.46,59.5,59.41,59.41,17107.0,48.8871,48.92,48.846,48.846,17107.0
2019-11-29 11:50:00,59.42,59.42,59.38,59.42,20647.0,48.8542,48.8542,48.8213,48.8542,20647.0
2019-11-29 12:00:00,59.41,59.5,59.38,59.49,18550.0,48.846,48.92,48.8213,48.9118,18550.0
2019-11-29 12:10:00,59.48,59.52,59.47,59.52,18751.0,48.9036,48.9364,48.8953,48.9364,18751.0
2019-11-29 12:20:00,59.52,59.52,59.44,59.46,20573.0,48.9364,48.9364,48.8707,48.8871,20573.0
2019-11-29 12:30:00,59.46,59.5,59.31,59.32,35660.0,48.8871,48.92,48.7638,48.772,35660.0
2019-11-29 12:40:00,59.32,59.39,59.3,59.35,40762.0,48.772,48.8296,48.7556,48.7967,40762.0
2019-11-29 12:50:00,59.35,59.4,59.28,59.32,143598.0,48.7967,48.8378,48.7391,48.772,143598.0
2019-12-02 09:30:00,59.01,59.28,58.87,58.92,91308.0,48.5171,48.7391,48.402,48.4431,91308.0
2019-12-02 09:40:00,58.9,58.93,58.55,58.7,73106.0,48.4267,48.4514,48.1389,48.2622,73106.0
2019-12-02 09:50:00,58.71,58.71,58.39,58.41,56424.0,48.2705,48.2705,48.0074,48.0238,56424.0
2019-12-02 10:00:00,58.44,58.84,58.42,58.83,46920.0,48.0485,48.3774,48.032,48.3691,46920.0
2019-12-02 10:10:00,58.82,58.88,58.68,58.69,45879.0,48.3609,48.4102,48.2458,48.254,45879.0
2019-12-02 10:20:00,58.67,58.78,58.66,58.7,25869.0,48.2376,48.328,48.2294,48.2622,25869.0
2019-12-02 10:30:00,58.7,58.7,58.55,58.62,43305.0,48.2622,48.2622,48.1389,48.1965,43305.0
2019-12-02 10:40:00,58.62,58.7,58.61,58.62,35714.0,48.1965,48.2622,48.1883,48.1965,35714.0
2019-12-02 10:50:00,58.62,58.66,58.58,58.59,31015.0,48.1965,48.2294,48.1636,48.1718,31015.0
2019-12-02 11:00:00,58.59,58.77,58.56,58.77,24720.0,48.1718,48.3198,48.1471,48.3198,24720.0
2019-12-02 11:10:00,58.76,58.77,58.69,58.74,24946.0,48.3116,48.3198,48.254,48.2951,24946.0
2019-12-02 11:20:00,58.74,58.84,58.72,58.75,24440.0,48.2951,48.3774,48.2787,48.3034,24440.0
2019-12-02 11:30:00,58.76,58.88,58.76,58.88,25752.0,48.3116,48.4102,48.3116,48.4102,25752.0
2019-12-02 11:40:00,58.88,58.89,58.76,58.76,14143.0,48.4102,48.4185,48.3116,48.3116,14143.0
2019-12-02 11:50:00,58.76,58.78,58.71,58.72,14265.0,48.3116,48.328,48.2705,48.2787,14265.0
2019-12-02 12:00:00,58.71,58.76,58.67,58.76,16792.0,48.2705,48.3116,48.2376,48.3116,16792.0
2019-12-02 12:10:00,58.77,58.84,58.7,58.84,42014.0,48.3198,48.3774,48.2622,48.3774,42014.0
2019-12-02 12:20:00,58.84,58.88,58.7,58.75,42783.0,48.3774,48.4102,48.2622,48.3034,42783.0
2019-12-02 12:30:00,58.76,58.76,58.68,58.71,13516.0,48.3116,48.3116,48.2458,48.2705,13516.0
2019-12-02 12:40:00,58.71,58.72,58.68,58.68,9430.0,48.2705,48.2787,48.2458,48.2458,9430.0
2019-12-02 12:50:00,58.68,58.68,58.63,58.64,13475.0,48.2458,48.2458,48.2047,48.2129,13475.0
2019-12-02 13:00:00,58.63,58.74,58.63,58.73,17432.0,48.2047,48.2951,48.2047,48.2869,17432.0
2019-12-02 13:10:00,58.73,58.74,58.69,58.7,11905.0,48.2869,48.2951,48.254,48.2622,11905.0
2019-12-02 13:20:00,58.7,58.75,58.7,58.73,11686.0,48.2622,48.3034,48.2622,48.2869,11686.0
2019-12-02 13:30:00,58.72,58.72,58.65,58.66,12756.0,48.2787,48.2787,48.2211,48.2294,12756.0
2019-12-02 13:40:00,58.65,58.67,58.62,58.64,20329.0,48.2211,48.2376,48.1965,48.2129,20329.0
2019-12-02 13:50:00,58.65,58.66,58.61,58.62,13222.0,48.2211,48.2294,48.1883,48.1965,13222.0
2019-12-02 14:00:00,58.61,58.66,58.61,58.63,13216.0,48.1883,48.2294,48.1883,48.2047,13216.0
2019-12-02 14:10:00,58.63,58.67,58.62,58.66,20178.0,48.2047,48.2376,48.1965,48.2294,20178.0
2019-12-02 14:20:00,58.65,58.68,58.63,58.64,13915.0,48.2211,48.2458,48.2047,48.2129,13915.0
2019-12-02 14:30:00,58.63,58.65,58.61,58.65,28786.0,48.2047,48.2211,48.1883,48.2211,28786.0
2019-12-02 14:40:00,58.65,58.72,58.64,58.7,37396.0,48.2211,48.2787,48.2129,48.2622,37396.0
2019-12-02 14:50:00,58.71,58.77,58.7,58.74,27526.0,48.2705,48.3198,48.2622,48.2951,27526.0
2019-12-02 15:00:00,58.73,58.78,58.73,58.75,29088.0,48.2869,48.328,48.2869,48.3034,29088.0
2019-12-02 15:10:00,58.75,58.75,58.65,58.72,33102.0,48.3034,48.3034,48.2211,48.2787,33102.0
2019-12-02 15:20:00,58.72,58.74,58.67,58.68,32090.0,48.2787,48.2951,48.2376,48.2458,32090.0
2019-12-02 15:30:00,58.68,58.73,58.64,58.69,52751.0,48.2458,48.2869,48.2129,48.254,52751.0
2019-12-02 15:40:00,58.68,58.78,58.66,58.76,68223.0,48.2458,48.328,48.2294,48.3116,68223.0
2019-12-02 15:50:00,58.76,58.76,58.59,58.63,348995.0,48.3116,48.3116,48.1718,48.2047,348995.0
2019-12-03 09:30:00,58.51,58.84,58.5,58.69,83755.0,48.106,48.3774,48.0978,48.254,83755.0
2019-12-03 09:40:00,58.68,58.73,58.62,58.65,21612.0,48.2458,48.2869,48.1965,48.2211,21612.0
2019-12-03 09:50:00,58.64,58.7,58.52,58.54,46169.0,48.2129,48.2622,48.1143,48.1307,46169.0
2019-12-03 10:00:00,58.53,58.59,58.45,58.48,31924.0,48.1225,48.1718,48.0567,48.0814,31924.0
2019-12-03 10:10:00,58.47,58.61,58.46,58.56,23424.0,48.0731,48.1883,48.0649,48.1471,23424.0
2019-12-03 10:20:00,58.56,58.61,58.55,58.59,15421.0,48.1471,48.1883,48.1389,48.1718,15421.0
2019-12-03 10:30:00,58.59,58.64,58.58,58.61,19350.0,48.1718,48.2129,48.1636,48.1883,19350.0
2019-12-03 10:40:00,58.62,58.65,58.59,58.6,14115.0,48.1965,48.2211,48.1718,48.18,14115.0
2019-12-03 10:50:00,58.59,58.64,58.53,58.62,15134.0,48.1718,48.2129,48.1225,48.1965,15134.0
2019-12-03 11:00:00,58.61,58.61,58.53,58.56,17257.0,48.1883,48.1883,48.1225,48.1471,17257.0
2019-12-03 11:10:00,58.57,58.63,58.55,58.6,21028.0,48.1554,48.2047,48.1389,48.18,21028.0
2019-12-03 11:20:00,58.6,58.63,58.57,58.6,27326.0,48.18,48.2047,48.1554,48.18,27326.0
2019-12-03 11:30:00,58.6,58.68,58.55,58.65,99960.0,48.18,48.2458,48.1389,48.2211,99960.0
2019-12-03 11:40:00,58.65,58.81,58.64,58.76,48674.0,48.2211,48.3527,48.2129,48.3116,48674.0
2019-12-03 11:50:00,58.75,58.76,58.67,58.68,28182.0,48.3034,48.3116,48.2376,48.2458,28182.0
2019-12-03 12:00:00,58.68,58.7,58.61,58.61,18129.0,48.2458,48.2622,48.1883,48.1883,18129.0
2019-12-03 12:10:00,58.61,58.63,58.54,58.55,33221.0,48.1883,48.2047,48.1307,48.1389,33221.0
2019-12-03 12:20:00,58.54,58.57,58.51,58.53,30289.0,48.1307,48.1554,48.106,48.1225,30289.0
2019-12-03 12:30:00,58.53,58.65,58.53,58.61,20499.0,48.1225,48.2211,48.1225,48.1883,20499.0
2019-12-03 12:40:00,58.61,58.61,58.42,58.51,250097.0,48.1883,48.1883,48.032,48.106,250097.0
2019-12-03 12:50:00,58.51,58.56,58.45,58.53,29333.0,48.106,48.1471,48.0567,48.1225,29333.0
2019-12-03 13:00:00,58.53,58.62,58.52,58.56,40313.0,48.1225,48.1965,48.1143,48.1471,40313.0
2019-12-03 13:10:00,58.57,58.62,58.56,58.6,52122.0,48.1554,48.1965,48.1471,48.18,52122.0
2019-12-03 13:20:00,58.59,58.78,58.59,58.75,247944.0,48.1718,48.328,48.1718,48.3034,247944.0
2019-12-03 13:30:00,58.75,58.81,58.67,58.77,190976.0,48.3034,48.3527,48.2376,48.3198,190976.0
2019-12-03 13:40:00,58.77,58.8,58.7,58.73,261530.0,48.3198,48.3445,48.2622,48.2869,261530.0
2019-12-03 13:50:00,58.73,58.8,58.7,58.76,44583.0,48.2869,48.3445,48.2622,48.3116,44583.0
2019-12-03 14:00:00,58.77,58.8,58.74,58.77,71224.0,48.3198,48.3445,48.2951,48.3198,71224.0
2019-12-03 14:10:00,58.77,58.88,58.72,58.73,250442.0,48.3198,48.4102,48.2787,48.2869,250442.0
2019-12-03 14:20:00,58.74,58.78,58.73,58.76,52164.0,48.2951,48.328,48.2869,48.3116,52164.0
2019-12-03 14:30:00,58.76,58.8,58.71,58.76,195886.0,48.3116,48.3445,48.2705,48.3116,195886.0
2019-12-03 14:40:00,58.76,58.77,58.64,58.66,68008.0,48.3116,48.3198,48.2129,48.2294,68008.0
2019-12-03 14:50:00,58.66,58.69,58.61,58.63,46042.0,48.2294,48.254,48.1883,48.2047,46042.0
2019-12-03 15:00:00,58.63,58.64,58.48,58.49,63516.0,48.2047,48.2129,48.0814,48.0896,63516.0
2019-12-03 15:10:00,58.48,58.63,58.46,58.62,64103.0,48.0814,48.2047,48.0649,48.1965,64103.0
2019-12-03 15:20:00,58.62,58.65,58.57,58.57,35766.0,48.1965,48.2211,48.1554,48.1554,35766.0
2019-12-03 15:30:00,58.57,58.69,58.57,58.6,91982.0,48.1554,48.254,48.1554,48.18,91982.0
2019-12-03 15:40:00,58.6,58.61,58.47,58.48,128800.0,48.18,48.1883,48.0731,48.0814,128800.0
2019-12-03 15:50:00,58.47,58.56,58.46,58.5,357040.0,48.0731,48.1471,48.0649,48.0978,357040.0
2019-12-04 09:30:00,58.31,58.81,58.31,58.71,135565.0,47.9416,48.3527,47.9416,48.2705,135565.0
2019-12-04 09:40:00,58.71,59.09,58.71,58.98,82918.0,48.2705,48.5829,48.2705,48.4925,82918.0
2019-12-04 09:50:00,58.97,59.06,58.89,58.9,136215.0,48.4842,48.5582,48.4185,48.4267,136215.0
2019-12-04 10:00:00,58.91,59.06,58.86,59.02,41092.0,48.4349,48.5582,48.3938,48.5253,41092.0
2019-12-04 10:10:00,59.0,59.02,58.8,58.83,35068.0,48.5089,48.5253,48.3445,48.3691,35068.0
2019-12-04 10:20:00,58.83,58.96,58.79,58.91,54508.0,48.3691,48.476,48.3362,48.4349,54508.0
2019-12-04 10:30:00,58.91,59.01,58.84,59.01,79339.0,48.4349,48.5171,48.3774,48.5171,79339.0
2019-12-04 10:40:00,59.01,59.09,58.95,59.08,21807.0,48.5171,48.5829,48.4678,48.5747,21807.0
2019-12-04 10:50:00,59.1,59.1,58.96,58.97,34771.0,48.5911,48.5911,48.476,48.4842,34771.0
2019-12-04 11:00:00,58.97,58.97,58.83,58.84,32990.0,48.4842,48.4842,48.3691,48.3774,32990.0
2019-12-04 11:10:00,58.83,58.85,58.79,58.83,21264.0,48.3691,48.3856,48.3362,48.3691,21264.0
2019-12-04 11:20:00,58.83,58.87,58.76,58.86,33840.0,48.3691,48.402,48.3116,48.3938,33840.0
2019-12-04 11:30:00,58.87,58.91,58.85,58.9,30056.0,48.402,48.4349,48.3856,48.4267,30056.0
2019-12-04 11:40:00,58.89,58.9,58.82,58.83,16129.0,48.4185,48.4267,48.3609,48.3691,16129.0
2019-12-04 11:50:00,58.83,58.91,58.82,58.83,27661.0,48.3691,48.4349,48.3609,48.3691,27661.0
2019-12-04 12:00:00,58.82,58.86,58.79,58.79,18230.0,48.3609,48.3938,48.3362,48.3362,18230.0
2019-12-04 12:10:00,58.8,58.81,58.76,58.78,22429.0,48.3445,48.3527,48.3116,48.328,22429.0
2019-12-04 12:20:00,58.79,58.79,58.75,58.76,14883.0,48.3362,48.3362,48.3034,48.3116,14883.0
2019-12-04 12:30:00,58.76,58.77,58.7,58.74,17251.0,48.3116,48.3198,48.2622,48.2951,17251.0
2019-12-04 12:40:00,58.73,58.78,58.72,58.78,15708.0,48.2869,48.328,48.2787,48.328,15708.0
2019-12-04 12:50:00,58.78,58.81,58.76,58.78,29189.0,48.328,48.3527,48.3116,48.328,29189.0
2019-12-04 13:00:00,58.78,58.8,58.72,58.73,18742.0,48.328,48.3445,48.2787,48.2869,18742.0
2019-12-04 13:10:00,58.73,58.78,58.73,58.76,16563.0,48.2869,48.328,48.2869,48.3116,16563.0
2019-12-04 13:20:00,58.76,58.78,58.74,58.77,31712.0,48.3116,48.328,48.2951,48.3198,31712.0
2019-12-04 13:30:00,58.77,58.78,58.74,58.76,16852.0,48.3198,48.328,48.2951,48.3116,16852.0
2019-12-04 13:40:00,58.75,58.77,58.71,58.76,22372.0,48.3034,48.3198,48.2705,48.3116,22372.0
2019-12-04 13:50:00,58.76,58.78,58.74,58.77,26691.0,48.3116,48.328,48.2951,48.3198,26691.0
2019-12-04 14:00:00,58.77,58.8,58.76,58.8,30400.0,48.3198,48.3445,48.3116,48.3445,30400.0
2019-12-04 14:10:00,58.8,58.93,58.79,58.92,86651.0,48.3445,48.4514,48.3362,48.4431,86651.0
2019-12-04 14:20:00,58.93,58.94,58.89,58.93,21730.0,48.4514,48.4596,48.4185,48.4514,21730.0
2019-12-04 14:30:00,58.92,58.99,58.9,58.97,43600.0,48.4431,48.5007,48.4267,48.4842,43600.0
2019-12-04 14:40:00,58.97,58.98,58.93,58.95,24732.0,48.4842,48.4925,48.4514,48.4678,24732.0
2019-12-04 14:50:00,58.95,58.99,58.93,58.94,37112.0,48.4678,48.5007,48.4514,48.4596,37112.0
2019-12-04 15:00:00,58.94,58.97,58.89,58.96,81175.0,48.4596,48.4842,48.4185,48.476,81175.0
2019-12-04 15:10:00,58.96,58.97,58.91,58.95,20765.0,48.476,48.4842,48.4349,48.4678,20765.0
2019-12-04 15:20:00,58.95,58.96,58.92,58.93,27684.0,48.4678,48.476,48.4431,48.4514,27684.0
2019-12-04 15:30:00,58.93,59.04,58.9,59.01,170194.0,48.4514,48.5418,48.4267,48.5171,170194.0
2019-12-04 15:40:00,59.01,59.06,59.0,59.05,128802.0,48.5171,48.5582,48.5089,48.55,128802.0
2019-12-04 15:50:00,59.05,59.07,58.89,58.94,270923.0,48.55,48.5665,48.4185,48.4596,270923.0
2019-12-05 09:30:00,58.9,58.93,58.76,58.85,64991.0,48.4267,48.4514,48.3116,48.3856,64991.0
2019-12-05 09:40:00,58.85,58.95,58.79,58.86,51446.0,48.3856,48.4678,48.3362,48.3938,51446.0
2019-12-05 09:50:00,58.84,58.84,58.66,58.67,27498.0,48.3774,48.3774,48.2294,48.2376,27498.0
2019-12-05 10:00:00,58.69,58.73,58.66,58.68,13943.0,48.254,48.2869,48.2294,48.2458,13943.0
2019-12-05 10:10:00,58.7,58.7,58.58,58.62,26340.0,48.2622,48.2622,48.1636,48.1965,26340.0
2019-12-05 10:20:00,58.63,58.82,58.63,58.8,35709.0,48.2047,48.3609,48.2047,48.3445,35709.0
2019-12-05 10:30:00,58.8,58.91,58.76,58.91,109014.0,48.3445,48.4349,48.3116,48.4349,109014.0
2019-12-05 10:40:00,58.91,58.91,58.73,58.75,231884.0,48.4349,48.4349,48.2869,48.3034,231884.0
2019-12-05 10:50:00,58.73,58.81,58.73,58.78,67702.0,48.2869,48.3527,48.2869,48.328,67702.0
2019-12-05 11:00:00,58.77,58.8,58.73,58.8,22536.0,48.3198,48.3445,48.2869,48.3445,22536.0
2019-12-05 11:10:00,58.79,58.85,58.78,58.85,46014.0,48.3362,48.3856,48.328,48.3856,46014.0
2019-12-05 11:20:00,58.84,58.92,58.82,58.92,75023.0,48.3774,48.4431,48.3609,48.4431,75023.0
2019-12-05 11:30:00,58.92,58.94,58.81,58.83,44987.0,48.4431,48.4596,48.3527,48.3691,44987.0
2019-12-05 11:40:00,58.82,58.93,58.82,58.93,35253.0,48.3609,48.4514,48.3609,48.4514,35253.0
2019-12-05 11:50:00,58.93,58.93,58.88,58.9,33538.0,48.4514,48.4514,48.4102,48.4267,33538.0
2019-12-05 12:00:00,58.9,58.92,58.89,58.91,27671.0,48.4267,48.4431,48.4185,48.4349,27671.0
2019-12-05 12:10:00,58.91,58.94,58.88,58.89,33136.0,48.4349,48.4596,48.4102,48.4185,33136.0
2019-12-05 12:20:00,58.9,58.9,58.84,58.88,66775.0,48.4267,48.4267,48.3774,48.4102,66775.0
2019-12-05 12:30:00,58.89,58.89,58.78,58.8,27325.0,48.4185,48.4185,48.328,48.3445,27325.0
2019-12-05 12:40:00,58.79,58.81,58.78,58.79,26360.0,48.3362,48.3527,48.328,48.3362,26360.0
2019-12-05 12:50:00,58.78,58.79,58.75,58.77,18852.0,48.328,48.3362,48.3034,48.3198,18852.0
2019-12-05 13:00:00,58.77,58.77,58.67,58.68,20310.0,48.3198,48.3198,48.2376,48.2458,20310.0
2019-12-05 13:10:00,58.67,58.7,58.66,58.69,20862.0,48.2376,48.2622,48.2294,48.254,20862.0
2019-12-05 13:20:00,58.69,58.71,58.66,58.7,27181.0,48.254,48.2705,48.2294,48.2622,27181.0
2019-12-05 13:30:00,58.71,58.73,58.68,58.7,14781.0,48.2705,48.2869,48.2458,48.2622,14781.0
2019-12-05 13:40:00,58.69,58.74,58.68,58.72,20644.0,48.254,48.2951,48.2458,48.2787,20644.0
2019-12-05 13:50:00,58.71,58.76,58.71,58.72,17103.0,48.2705,48.3116,48.2705,48.2787,17103.0
2019-12-05 14:00:00,58.73,58.75,58.7,58.75,23049.0,48.2869,48.3034,48.2622,48.3034,23049.0
2019-12-05 14:10:00,58.75,58.78,58.74,58.77,9911.0,48.3034,48.328,48.2951,48.3198,9911.0
2019-12-05 14:20:00,58.76,58.8,58.73,58.8,12519.0,48.3116,48.3445,48.2869,48.3445,12519.0
2019-12-05 14:30:00,58.8,58.84,58.77,58.84,19062.0,48.3445,48.3774,48.3198,48.3774,19062.0
2019-12-05 14:40:00,58.84,58.85,58.81,58.81,14511.0,48.3774,48.3856,48.3527,48.3527,14511.0
2019-12-05 14:50:00,58.82,58.85,58.75,58.78,33958.0,48.3609,48.3856,48.3034,48.328,33958.0
2019-12-05 15:00:00,58.77,58.78,58.74,58.76,15885.0,48.3198,48.328,48.2951,48.3116,15885.0
2019-12-05 15:10:00,58.76,58.8,58.75,58.78,15844.0,48.3116,48.3445,48.3034,48.328,15844.0
2019-12-05 15:20:00,58.78,58.81,58.78,58.8,29879.0,48.328,48.3527,48.328,48.3445,29879.0
2019-12-05 15:30:00,58.8,58.83,58.79,58.79,36233.0,48.3445,48.3691,48.3362,48.3362,36233.0
2019-12-05 15:40:00,58.8,58.8,58.76,58.79,49486.0,48.3445,48.3445,48.3116,48.3362,49486.0
2019-12-05 15:50:00,58.79,58.84,58.73,58.74,450546.0,48.3362,48.3774,48.2869,48.2951,450546.0
2019-12-06 09:30:00,58.7,58.9,58.68,58.81,39682.0,48.2622,48.4267,48.2458,48.3527,39682.0
2019-12-06 09:40:00,58.8,58.93,58.79,58.91,25075.0,48.3445,48.4514,48.3362,48.4349,25075.0
2019-12-06 09:50:00,58.91,58.93,58.76,58.83,11218.0,48.4349,48.4514,48.3116,48.3691,11218.0
2019-12-06 10:00:00,58.84,58.88,58.78,58.87,12607.0,48.3774,48.4102,48.328,48.402,12607.0
2019-12-06 10:10:00,58.85,58.9,58.8,58.85,34902.0,48.3856,48.4267,48.3445,48.3856,34902.0
2019-12-06 10:20:00,58.84,58.92,58.83,58.91,13414.0,48.3774,48.4431,48.3691,48.4349,13414.0
2019-12-06 10:30:00,58.9,58.95,58.87,58.92,18479.0,48.4267,48.4678,48.402,48.4431,18479.0
2019-12-06 10:40:00,58.92,58.93,58.86,58.91,30076.0,48.4431,48.4514,48.3938,48.4349,30076.0
2019-12-06 10:50:00,58.9,58.93,58.84,58.85,19959.0,48.4267,48.4514,48.3774,48.3856,19959.0
2019-12-06 11:00:00,58.86,58.86,58.77,58.81,33276.0,48.3938,48.3938,48.3198,48.3527,33276.0
2019-12-06 11:10:00,58.81,58.87,58.77,58.87,23758.0,48.3527,48.402,48.3198,48.402,23758.0
2019-12-06 11:20:00,58.86,58.91,58.85,58.9,13998.0,48.3938,48.4349,48.3856,48.4267,13998.0
2019-12-06 11:30:00,58.91,58.95,58.88,58.9,32732.0,48.4349,48.4678,48.4102,48.4267,32732.0
2019-12-06 11:40:00,58.89,58.9,58.88,58.89,22477.0,48.4185,48.4267,48.4102,48.4185,22477.0
2019-12-06 11:50:00,58.89,58.9,58.82,58.85,25459.0,48.4185,48.4267,48.3609,48.3856,25459.0
2019-12-06 12:00:00,58.84,58.86,58.79,58.82,40263.0,48.3774,48.3938,48.3362,48.3609,40263.0
2019-12-06 12:10:00,58.82,58.82,58.77,58.8,23175.0,48.3609,48.3609,48.3198,48.3445,23175.0
2019-12-06 12:20:00,58.79,58.8,58.76,58.78,18492.0,48.3362,48.3445,48.3116,48.328,18492.0
2019-12-06 12:30:00,58.79,58.79,58.74,58.79,24736.0,48.3362,48.3362,48.2951,48.3362,24736.0
2019-12-06 12:40:00,58.79,58.81,58.74,58.77,34834.0,48.3362,48.3527,48.2951,48.3198,34834.0
2019-12-06 12:50:00,58.78,58.79,58.71,58.71,16353.0,48.328,48.3362,48.2705,48.2705,16353.0
2019-12-06 13:00:00,58.71,58.73,58.68,58.69,26121.0,48.2705,48.2869,48.2458,48.254,26121.0
2019-12-06 13:10:00,58.69,58.71,58.65,58.7,43045.0,48.254,48.2705,48.2211,48.2622,43045.0
2019-12-06 13:20:00,58.7,58.73,58.69,58.71,20673.0,48.2622,48.2869,48.254,48.2705,20673.0
2019-12-06 13:30:00,58.71,58.73,58.69,58.71,21096.0,48.2705,48.2869,48.254,48.2705,21096.0
2019-12-06 13:40:00,58.71,58.74,58.69,58.69,22755.0,48.2705,48.2951,48.254,48.254,22755.0
2019-12-06 13:50:00,58.69,58.7,58.61,58.63,39973.0,48.254,48.2622,48.1883,48.2047,39973.0
2019-12-06 14:00:00,58.63,58.65,58.61,58.65,26127.0,48.2047,48.2211,48.1883,48.2211,26127.0
2019-12-06 14:10:00,58.65,58.67,58.62,58.65,30455.0,48.2211,48.2376,48.1965,48.2211,30455.0
2019-12-06 14:20:00,58.65,58.72,58.63,58.72,32510.0,48.2211,48.2787,48.2047,48.2787,32510.0
2019-12-06 14:30:00,58.72,58.75,58.69,58.73,26792.0,48.2787,48.3034,48.254,48.2869,26792.0
2019-12-06 14:40:00,58.73,58.76,58.71,58.73,31740.0,48.2869,48.3116,48.2705,48.2869,31740.0
2019-12-06 14:50:00,58.73,58.74,58.66,58.66,40318.0,48.2869,48.2951,48.2294,48.2294,40318.0
2019-12-06 15:00:00,58.66,58.69,58.64,58.67,39525.0,48.2294,48.254,48.2129,48.2376,39525.0
2019-12-06 15:10:00,58.66,58.74,58.66,58.71,29001.0,48.2294,48.2951,48.2294,48.2705,29001.0
2019-12-06 15:20:00,58.71,58.76,58.68,58.75,35836.0,48.2705,48.3116,48.2458,48.3034,35836.0
2019-12-06 15:30:00,58.74,58.77,58.71,58.72,65094.0,48.2951,48.3198,48.2705,48.2787,65094.0
2019-12-06 15:40:00,58.72,58.75,58.68,58.7,61270.0,48.2787,48.3034,48.2458,48.2622,61270.0
2019-12-06 15:50:00,58.7,58.7,58.57,58.62,285365.0,48.2622,48.2622,48.1554,48.1965,285365.0
2019-12-09 09:30:00,58.12,58.25,58.1,58.17,73993.0,48.1733,48.2811,48.1568,48.2148,73993.0
2019-12-09 09:40:00,58.17,58.19,57.99,57.99,26766.0,48.2148,48.2314,48.0656,48.0656,26766.0
2019-12-09 09:50:00,57.99,58.07,57.98,57.99,15857.0,48.0656,48.1319,48.0573,48.0656,15857.0
2019-12-09 10:00:00,57.98,58.04,57.88,58.03,18068.0,48.0573,48.107,47.9744,48.0987,18068.0
2019-12-09 10:10:00,58.04,58.08,58.0,58.04,18420.0,48.107,48.1402,48.0739,48.107,18420.0
2019-12-09 10:20:00,58.07,58.12,58.07,58.12,10909.0,48.1319,48.1733,48.1319,48.1733,10909.0
2019-12-09 10:30:00,58.13,58.13,58.06,58.1,16301.0,48.1816,48.1816,48.1236,48.1568,16301.0
2019-12-09 10:40:00,58.1,58.15,58.09,58.12,22985.0,48.1568,48.1982,48.1485,48.1733,22985.0
2019-12-09 10:50:00,58.12,58.13,58.02,58.05,20050.0,48.1733,48.1816,48.0905,48.1153,20050.0
2019-12-09 11:00:00,58.05,58.08,58.02,58.06,14461.0,48.1153,48.1402,48.0905,48.1236,14461.0
2019-12-09 11:10:00,58.07,58.08,58.05,58.05,18313.0,48.1319,48.1402,48.1153,48.1153,18313.0
2019-12-09 11:20:00,58.05,58.14,58.05,58.11,12636.0,48.1153,48.1899,48.1153,48.1651,12636.0
2019-12-09 11:30:00,58.11,58.11,58.01,58.01,15630.0,48.1651,48.1651,48.0822,48.0822,15630.0
2019-12-09 11:40:00,58.02,58.07,58.01,58.06,9573.0,48.0905,48.1319,48.0822,48.1236,9573.0
2019-12-09 11:50:00,58.04,58.07,58.02,58.04,17142.0,48.107,48.1319,48.0905,48.107,17142.0
2019-12-09 12:00:00,58.04,58.05,58.0,58.02,12386.0,48.107,48.1153,48.0739,48.0905,12386.0
2019-12-09 12:10:00,58.02,58.04,58.01,58.02,13762.0,48.0905,48.107,48.0822,48.0905,13762.0
2019-12-09 12:20:00,58.02,58.04,57.99,58.03,24899.0,48.0905,48.107,48.0656,48.0987,24899.0
2019-12-09 12:30:00,58.03,58.03,57.98,58.0,11600.0,48.0987,48.0987,48.0573,48.0739,11600.0
2019-12-09 12:40:00,57.99,58.01,57.95,57.98,9816.0,48.0656,48.0822,48.0324,48.0573,9816.0
2019-12-09 12:50:00,57.97,57.98,57.94,57.95,13242.0,48.049,48.0573,48.0241,48.0324,13242.0
2019-12-09 13:00:00,57.96,58.02,57.95,57.98,10616.0,48.0407,48.0905,48.0324,48.0573,10616.0
2019-12-09 13:10:00,57.98,58.01,57.96,57.96,15030.0,48.0573,48.0822,48.0407,48.0407,15030.0
2019-12-09 13:20:00,57.97,57.98,57.94,57.94,11993.0,48.049,48.0573,48.0241,48.0241,11993.0
2019-12-09 13:30:00,57.94,57.96,57.92,57.95,11904.0,48.0241,48.0407,48.0076,48.0324,11904.0
2019-12-09 13:40:00,57.95,57.95,57.9,57.92,18501.0,48.0324,48.0324,47.991,48.0076,18501.0
2019-12-09 13:50:00,57.91,57.92,57.88,57.9,23545.0,47.9993,48.0076,47.9744,47.991,23545.0
2019-12-09 14:00:00,57.9,57.91,57.8,57.82,83123.0,47.991,47.9993,47.9081,47.9247,83123.0
2019-12-09 14:10:00,57.82,57.86,57.8,57.85,14129.0,47.9247,47.9578,47.9081,47.9496,14129.0
2019-12-09 14:20:00,57.85,57.88,57.84,57.87,22790.0,47.9496,47.9744,47.9413,47.9661,22790.0
2019-12-09 14:30:00,57.88,57.89,57.83,57.84,29021.0,47.9744,47.9827,47.933,47.9413,29021.0
2019-12-09 14:40:00,57.84,57.86,57.83,57.86,28289.0,47.9413,47.9578,47.933,47.9578,28289.0
2019-12-09 14:50:00,57.85,57.85,57.81,57.82,23293.0,47.9496,47.9496,47.9164,47.9247,23293.0
2019-12-09 15:00:00,57.82,57.84,57.79,57.81,29777.0,47.9247,47.9413,47.8998,47.9164,29777.0
2019-12-09 15:10:00,57.8,57.86,57.79,57.85,55573.0,47.9081,47.9578,47.8998,47.9496,55573.0
2019-12-09 15:20:00,57.84,57.86,57.83,57.85,30448.0,47.9413,47.9578,47.933,47.9496,30448.0
2019-12-09 15:30:00,57.84,57.89,57.81,57.88,41612.0,47.9413,47.9827,47.9164,47.9744,41612.0
2019-12-09 15:40:00,57.88,57.94,57.86,57.94,82966.0,47.9744,48.0241,47.9578,48.0241,82966.0
2019-12-09 15:50:00,57.94,57.95,57.87,57.88,199347.0,48.0241,48.0324,47.9661,47.9744,199347.0
2019-12-10 09:30:00,58.0,58.0,57.86,57.93,40269.0,48.0739,48.0739,47.9578,48.0159,40269.0
2019-12-10 09:40:00,57.95,58.01,57.92,57.97,35528.0,48.0324,48.0822,48.0076,48.049,35528.0
2019-12-10 09:50:00,57.98,58.0,57.86,57.92,60885.0,48.0573,48.0739,47.9578,48.0076,60885.0
2019-12-10 10:00:00,57.92,57.94,57.81,57.85,36627.0,48.0076,48.0241,47.9164,47.9496,36627.0
2019-12-10 10:10:00,57.84,57.9,57.81,57.89,29032.0,47.9413,47.991,47.9164,47.9827,29032.0
2019-12-10 10:20:00,57.89,57.91,57.83,57.88,73236.0,47.9827,47.9993,47.933,47.9744,73236.0
2019-12-10 10:30:00,57.88,57.9,57.8,57.87,150205.0,47.9744,47.991,47.9081,47.9661,150205.0
2019-12-10 10:40:00,57.87,57.91,57.82,57.85,75263.0,47.9661,47.9993,47.9247,47.9496,75263.0
2019-12-10 10:50:00,57.84,57.88,57.81,57.85,28447.0,47.9413,47.9744,47.9164,47.9496,28447.0
2019-12-10 11:00:00,57.85,57.88,57.82,57.86,28372.0,47.9496,47.9744,47.9247,47.9578,28372.0
2019-12-10 11:10:00,57.87,57.93,57.86,57.92,20712.0,47.9661,48.0159,47.9578,48.0076,20712.0
2019-12-10 11:20:00,57.92,57.93,57.87,57.87,52032.0,48.0076,48.0159,47.9661,47.9661,52032.0
2019-12-10 11:30:00,57.89,57.89,57.82,57.84,47249.0,47.9827,47.9827,47.9247,47.9413,47249.0
2019-12-10 11:40:00,57.84,57.88,57.83,57.84,135708.0,47.9413,47.9744,47.933,47.9413,135708.0
2019-12-10 11:50:00,57.84,57.86,57.8,57.83,36269.0,47.9413,47.9578,47.9081,47.933,36269.0
2019-12-10 12:00:00,57.83,57.85,57.78,57.79,32216.0,47.933,47.9496,47.8915,47.8998,32216.0
2019-12-10 12:10:00,57.79,57.86,57.79,57.85,573267.0,47.8998,47.9578,47.8998,47.9496,573267.0
2019-12-10 12:20:00,57.86,57.89,57.85,57.86,32093.0,47.9578,47.9827,47.9496,47.9578,32093.0
2019-12-10 12:30:00,57.86,57.87,57.82,57.84,32901.0,47.9578,47.9661,47.9247,47.9413,32901.0
2019-12-10 12:40:00,57.84,57.88,57.83,57.86,28981.0,47.9413,47.9744,47.933,47.9578,28981.0
2019-12-10 12:50:00,57.86,57.9,57.82,57.89,59901.0,47.9578,47.991,47.9247,47.9827,59901.0
2019-12-10 13:00:00,57.89,57.9,57.85,57.88,203252.0,47.9827,47.991,47.9496,47.9744,203252.0
2019-12-10 13:10:00,57.87,57.93,57.84,57.87,70716.0,47.9661,48.0159,47.9413,47.9661,70716.0
2019-12-10 13:20:00,57.87,57.89,57.84,57.89,30731.0,47.9661,47.9827,47.9413,47.9827,30731.0
2019-12-10 13:30:00,57.89,57.89,57.81,57.82,32667.0,47.9827,47.9827,47.9164,47.9247,32667.0
2019-12-10 13:40:00,57.82,57.85,57.8,57.8,24653.0,47.9247,47.9496,47.9081,47.9081,24653.0
2019-12-10 13:50:00,57.81,57.84,57.79,57.8,17295.0,47.9164,47.9413,47.8998,47.9081,17295.0
2019-12-10 14:00:00,57.8,57.84,57.8,57.83,26892.0,47.9081,47.9413,47.9081,47.933,26892.0
2019-12-10 14:10:00,57.84,57.87,57.81,57.83,47725.0,47.9413,47.9661,47.9164,47.933,47725.0
2019-12-10 14:20:00,57.84,57.88,57.8,57.87,480703.0,47.9413,47.9744,47.9081,47.9661,480703.0
2019-12-10 14:30:00,57.87,57.88,57.8,57.83,51408.0,47.9661,47.9744,47.9081,47.933,51408.0
2019-12-10 14:40:00,57.83,57.83,57.7,57.71,36945.0,47.933,47.933,47.8252,47.8335,36945.0
2019-12-10 14:50:00,57.7,57.75,57.7,57.72,39116.0,47.8252,47.8667,47.8252,47.8418,39116.0
2019-12-10 15:00:00,57.72,57.74,57.7,57.72,53133.0,47.8418,47.8584,47.8252,47.8418,53133.0
2019-12-10 15:10:00,57.72,57.8,57.72,57.77,64068.0,47.8418,47.9081,47.8418,47.8832,64068.0
2019-12-10 15:20:00,57.77,57.83,57.75,57.79,52038.0,47.8832,47.933,47.8667,47.8998,52038.0
2019-12-10 15:30:00,57.79,57.79,57.64,57.68,77963.0,47.8998,47.8998,47.7755,47.8086,77963.0
2019-12-10 15:40:00,57.67,57.76,57.66,57.72,104875.0,47.8004,47.875,47.7921,47.8418,104875.0
2019-12-10 15:50:00,57.72,57.73,57.68,57.7,323880.0,47.8418,47.8501,47.8086,47.8252,323880.0
2019-12-11 09:30:00,57.75,57.83,57.54,57.82,135776.0,47.8667,47.933,47.6926,47.9247,135776.0
2019-12-11 09:40:00,57.83,57.96,57.79,57.88,99701.0,47.933,48.0407,47.8998,47.9744,99701.0
2019-12-11 09:50:00,57.89,58.05,57.89,58.02,22292.0,47.9827,48.1153,47.9827,48.0905,22292.0
2019-12-11 10:00:00,58.04,58.05,57.92,58.05,183374.0,48.107,48.1153,48.0076,48.1153,183374.0
2019-12-11 10:10:00,58.05,58.11,58.01,58.08,147903.0,48.1153,48.1651,48.0822,48.1402,147903.0
2019-12-11 10:20:00,58.08,58.1,57.99,58.0,160353.0,48.1402,48.1568,48.0656,48.0739,160353.0
2019-12-11 10:30:00,58.01,58.07,57.99,58.0,54543.0,48.0822,48.1319,48.0656,48.0739,54543.0
2019-12-11 10:40:00,58.0,58.0,57.96,57.96,67261.0,48.0739,48.0739,48.0407,48.0407,67261.0
2019-12-11 10:50:00,57.96,57.97,57.86,57.86,23870.0,48.0407,48.049,47.9578,47.9578,23870.0
2019-12-11 11:00:00,57.86,57.89,57.82,57.87,63233.0,47.9578,47.9827,47.9247,47.9661,63233.0
2019-12-11 11:10:00,57.87,57.98,57.87,57.89,71832.0,47.9661,48.0573,47.9661,47.9827,71832.0
2019-12-11 11:20:00,57.89,57.91,57.8,57.88,39798.0,47.9827,47.9993,47.9081,47.9744,39798.0
2019-12-11 11:30:00,57.89,57.96,57.85,57.95,26817.0,47.9827,48.0407,47.9496,48.0324,26817.0
2019-12-11 11:40:00,57.95,57.96,57.89,57.9,31801.0,48.0324,48.0407,47.9827,47.991,31801.0
2019-12-11 11:50:00,57.9,57.91,57.81,57.83,24600.0,47.991,47.9993,47.9164,47.933,24600.0
2019-12-11 12:00:00,57.82,57.84,57.76,57.77,40666.0,47.9247,47.9413,47.875,47.8832,40666.0
2019-12-11 12:10:00,57.76,57.8,57.72,57.8,24892.0,47.875,47.9081,47.8418,47.9081,24892.0
2019-12-11 12:20:00,57.8,57.84,57.79,57.79,12651.0,47.9081,47.9413,47.8998,47.8998,12651.0
2019-12-11 12:30:00,57.8,57.83,57.78,57.82,113875.0,47.9081,47.933,47.8915,47.9247,113875.0
2019-12-11 12:40:00,57.82,57.9,57.8,57.88,18187.0,47.9247,47.991,47.9081,47.9744,18187.0
2019-12-11 12:50:00,57.88,57.92,57.85,57.85,19021.0,47.9744,48.0076,47.9496,47.9496,19021.0
2019-12-11 13:00:00,57.85,57.86,57.75,57.75,16474.0,47.9496,47.9578,47.8667,47.8667,16474.0
2019-12-11 13:10:00,57.76,57.83,57.75,57.8,18746.0,47.875,47.933,47.8667,47.9081,18746.0
2019-12-11 13:20:00,57.81,57.82,57.77,57.8,36824.0,47.9164,47.9247,47.8832,47.9081,36824.0
2019-12-11 13:30:00,57.8,57.83,57.78,57.81,37387.0,47.9081,47.933,47.8915,47.9164,37387.0
2019-12-11 13:40:00,57.82,57.92,57.82,57.92,62214.0,47.9247,48.0076,47.9247,48.0076,62214.0
2019-12-11 13:50:00,57.92,57.96,57.88,57.95,17842.0,48.0076,48.0407,47.9744,48.0324,17842.0
2019-12-11 14:00:00,57.96,58.0,57.91,58.0,41204.0,48.0407,48.0739,47.9993,48.0739,41204.0
2019-12-11 14:10:00,58.0,58.09,57.94,58.05,68710.0,48.0739,48.1485,48.0241,48.1153,68710.0
2019-12-11 14:20:00,58.05,58.06,58.0,58.04,70284.0,48.1153,48.1236,48.0739,48.107,70284.0
2019-12-11 14:30:00,58.04,58.12,58.03,58.11,30620.0,48.107,48.1733,48.0987,48.1651,30620.0
2019-12-11 14:40:00,58.11,58.2,58.08,58.2,37693.0,48.1651,48.2397,48.1402,48.2397,37693.0
2019-12-11 14:50:00,58.2,58.27,58.18,58.27,64240.0,48.2397,48.2977,48.2231,48.2977,64240.0
2019-12-11 15:00:00,58.28,58.29,58.24,58.29,243576.0,48.306,48.3143,48.2728,48.3143,243576.0
2019-12-11 15:10:00,58.29,58.29,58.18,58.2,36802.0,48.3143,48.3143,48.2231,48.2397,36802.0
2019-12-11 15:20:00,58.2,58.24,58.2,58.2,30576.0,48.2397,48.2728,48.2397,48.2397,30576.0
2019-12-11 15:30:00,58.2,58.24,58.17,58.18,36692.0,48.2397,48.2728,48.2148,48.2231,36692.0
2019-12-11 15:40:00,58.19,58.23,58.14,58.17,67599.0,48.2314,48.2645,48.1899,48.2148,67599.0
2019-12-11 15:50:00,58.17,58.34,58.16,58.26,354605.0,48.2148,48.3557,48.2065,48.2894,354605.0
2019-12-12 09:30:00,58.26,58.64,58.1,58.6,88756.0,48.2894,48.6044,48.1568,48.5712,88756.0
2019-12-12 09:40:00,58.63,58.65,58.36,58.41,46331.0,48.5961,48.6126,48.3723,48.4137,46331.0
2019-12-12 09:50:00,58.41,58.56,58.37,58.47,222491.0,48.4137,48.538,48.3806,48.4634,222491.0
2019-12-12 10:00:00,58.48,58.56,58.31,58.32,60227.0,48.4717,48.538,48.3308,48.3391,60227.0
2019-12-12 10:10:00,58.32,58.43,58.29,58.36,36916.0,48.3391,48.4303,48.3143,48.3723,36916.0
2019-12-12 10:20:00,58.36,58.49,58.32,58.46,135051.0,48.3723,48.48,48.3391,48.4552,135051.0
2019-12-12 10:30:00,58.46,58.47,58.4,58.45,58386.0,48.4552,48.4634,48.4054,48.4469,58386.0
2019-12-12 10:40:00,58.45,58.45,58.3,58.3,24712.0,48.4469,48.4469,48.3225,48.3225,24712.0
2019-12-12 10:50:00,58.31,58.41,58.31,58.41,31585.0,48.3308,48.4137,48.3308,48.4137,31585.0
2019-12-12 11:00:00,58.4,58.44,58.32,58.33,30307.0,48.4054,48.4386,48.3391,48.3474,30307.0
2019-12-12 11:10:00,58.32,58.32,58.25,58.29,25179.0,48.3391,48.3391,48.2811,48.3143,25179.0
2019-12-12 11:20:00,58.3,58.32,58.22,58.23,24647.0,48.3225,48.3391,48.2562,48.2645,24647.0
2019-12-12 11:30:00,58.23,58.26,58.19,58.2,22376.0,48.2645,48.2894,48.2314,48.2397,22376.0
2019-12-12 11:40:00,58.17,58.18,58.13,58.14,23078.0,48.2148,48.2231,48.1816,48.1899,23078.0
2019-12-12 11:50:00,58.14,58.15,58.03,58.1,25821.0,48.1899,48.1982,48.0987,48.1568,25821.0
2019-12-12 12:00:00,58.11,58.11,58.02,58.02,24376.0,48.1651,48.1651,48.0905,48.0905,24376.0
2019-12-12 12:10:00,58.02,58.03,57.92,57.94,28985.0,48.0905,48.0987,48.0076,48.0241,28985.0
2019-12-12 12:20:00,57.94,58.01,57.94,57.99,21798.0,48.0241,48.0822,48.0241,48.0656,21798.0
2019-12-12 12:30:00,57.99,58.05,57.98,58.01,16671.0,48.0656,48.1153,48.0573,48.0822,16671.0
2019-12-12 12:40:00,58.0,58.07,57.98,58.02,35134.0,48.0739,48.1319,48.0573,48.0905,35134.0
2019-12-12 12:50:00,58.02,58.02,57.94,57.94,21676.0,48.0905,48.0905,48.0241,48.0241,21676.0
2019-12-12 13:00:00,57.95,57.98,57.93,57.96,18052.0,48.0324,48.0573,48.0159,48.0407,18052.0
2019-12-12 13:10:00,57.96,58.02,57.96,58.01,15498.0,48.0407,48.0905,48.0407,48.0822,15498.0
2019-12-12 13:20:00,58.01,58.03,57.99,58.0,16508.0,48.0822,48.0987,48.0656,48.0739,16508.0
2019-12-12 13:30:00,58.0,58.02,57.95,58.01,56336.0,48.0739,48.0905,48.0324,48.0822,56336.0
2019-12-12 13:40:00,58.02,58.02,57.96,57.96,22248.0,48.0905,48.0905,48.0407,48.0407,22248.0
2019-12-12 13:50:00,57.97,58.03,57.96,58.02,49227.0,48.049,48.0987,48.0407,48.0905,49227.0
2019-12-12 14:00:00,58.02,58.04,57.99,58.0,35950.0,48.0905,48.107,48.0656,48.0739,35950.0
2019-12-12 14:10:00,57.99,58.19,57.99,58.18,80540.0,48.0656,48.2314,48.0656,48.2231,80540.0
2019-12-12 14:20:00,58.18,58.2,58.1,58.14,61049.0,48.2231,48.2397,48.1568,48.1899,61049.0
2019-12-12 14:30:00,58.14,58.26,58.1,58.14,45545.0,48.1899,48.2894,48.1568,48.1899,45545.0
2019-12-12 14:40:00,58.14,58.17,58.09,58.11,37038.0,48.1899,48.2148,48.1485,48.1651,37038.0
2019-12-12 14:50:00,58.11,58.24,58.08,58.24,31838.0,48.1651,48.2728,48.1402,48.2728,31838.0
2019-12-12 15:00:00,58.23,58.38,58.21,58.36,134476.0,48.2645,48.3888,48.2479,48.3723,134476.0
2019-12-12 15:10:00,58.36,58.47,58.3,58.47,84399.0,48.3723,48.4634,48.3225,48.4634,84399.0
2019-12-12 15:20:00,58.46,58.52,58.34,58.41,94136.0,48.4552,48.5049,48.3557,48.4137,94136.0
2019-12-12 15:30:00,58.41,58.43,58.32,58.39,71733.0,48.4137,48.4303,48.3391,48.3971,71733.0
2019-12-12 15:40:00,58.39,58.62,58.39,58.62,545530.0,48.3971,48.5878,48.3971,48.5878,545530.0
2019-12-12 15:50:00,58.62,58.62,58.47,58.5,726094.0,48.5878,48.5878,48.4634,48.4883,726094.0
2019-12-13 09:30:00,58.53,58.75,58.53,58.71,74557.0,48.5132,48.6955,48.5132,48.6624,74557.0
2019-12-13 09:40:00,58.7,58.76,58.53,58.65,264519.0,48.6541,48.7038,48.5132,48.6126,264519.0
2019-12-13 09:50:00,58.63,58.85,58.54,58.81,130969.0,48.5961,48.7784,48.5215,48.7453,130969.0
2019-12-13 10:00:00,58.8,58.81,58.42,58.5,91050.0,48.737,48.7453,48.422,48.4883,91050.0
2019-12-13 10:10:00,58.5,58.56,58.45,58.55,40139.0,48.4883,48.538,48.4469,48.5298,40139.0
2019-12-13 10:20:00,58.55,58.58,58.47,58.55,53615.0,48.5298,48.5546,48.4634,48.5298,53615.0
2019-12-13 10:30:00,58.57,58.73,58.57,58.7,96612.0,48.5463,48.6789,48.5463,48.6541,96612.0
2019-12-13 10:40:00,58.7,58.72,58.58,58.64,102810.0,48.6541,48.6707,48.5546,48.6044,102810.0
2019-12-13 10:50:00,58.64,58.73,58.64,58.67,48690.0,48.6044,48.6789,48.6044,48.6292,48690.0
2019-12-13 11:00:00,58.67,58.72,58.63,58.72,74699.0,48.6292,48.6707,48.5961,48.6707,74699.0
2019-12-13 11:10:00,58.72,58.78,58.67,58.73,67996.0,48.6707,48.7204,48.6292,48.6789,67996.0
2019-12-13 11:20:00,58.74,58.8,58.7,58.77,101873.0,48.6872,48.737,48.6541,48.7121,101873.0
2019-12-13 11:30:00,58.76,58.77,58.69,58.73,127330.0,48.7038,48.7121,48.6458,48.6789,127330.0
2019-12-13 11:40:00,58.72,58.75,58.67,58.67,48624.0,48.6707,48.6955,48.6292,48.6292,48624.0
2019-12-13 11:50:00,58.66,58.71,58.62,58.69,20633.0,48.6209,48.6624,48.5878,48.6458,20633.0
2019-12-13 12:00:00,58.69,58.7,58.64,58.65,27135.0,48.6458,48.6541,48.6044,48.6126,27135.0
2019-12-13 12:10:00,58.67,58.68,58.64,58.66,15031.0,48.6292,48.6375,48.6044,48.6209,15031.0
2019-12-13 12:20:00,58.66,58.68,58.63,58.63,18893.0,48.6209,48.6375,48.5961,48.5961,18893.0
2019-12-13 12:30:00,58.64,58.65,58.58,58.59,28469.0,48.6044,48.6126,48.5546,48.5629,28469.0
2019-12-13 12:40:00,58.58,58.59,58.55,58.58,16322.0,48.5546,48.5629,48.5298,48.5546,16322.0
2019-12-13 12:50:00,58.59,58.6,58.56,58.59,14636.0,48.5629,48.5712,48.538,48.5629,14636.0
2019-12-13 13:00:00,58.59,58.64,58.58,58.62,17401.0,48.5629,48.6044,48.5546,48.5878,17401.0
2019-12-13 13:10:00,58.62,58.66,58.61,58.62,106402.0,48.5878,48.6209,48.5795,48.5878,106402.0
2019-12-13 13:20:00,58.63,58.7,58.62,58.68,99408.0,48.5961,48.6541,48.5878,48.6375,99408.0
2019-12-13 13:30:00,58.68,58.73,58.68,58.71,64970.0,48.6375,48.6789,48.6375,48.6624,64970.0
2019-12-13 13:40:00,58.7,58.71,58.6,58.6,19370.0,48.6541,48.6624,48.5712,48.5712,19370.0
2019-12-13 13:50:00,58.6,58.65,58.59,58.63,17100.0,48.5712,48.6126,48.5629,48.5961,17100.0
2019-12-13 14:00:00,58.64,58.67,58.62,58.65,14702.0,48.6044,48.6292,48.5878,48.6126,14702.0
2019-12-13 14:10:00,58.66,58.73,58.64,58.66,36782.0,48.6209,48.6789,48.6044,48.6209,36782.0
2019-12-13 14:20:00,58.67,58.69,58.63,58.65,18450.0,48.6292,48.6458,48.5961,48.6126,18450.0
2019-12-13 14:30:00,58.66,58.66,58.59,58.61,28296.0,48.6209,48.6209,48.5629,48.5795,28296.0
2019-12-13 14:40:00,58.62,58.63,58.57,58.59,21921.0,48.5878,48.5961,48.5463,48.5629,21921.0
2019-12-13 14:50:00,58.58,58.59,58.51,58.53,32376.0,48.5546,48.5629,48.4966,48.5132,32376.0
2019-12-13 15:00:00,58.53,58.61,58.52,58.57,29289.0,48.5132,48.5795,48.5049,48.5463,29289.0
2019-12-13 15:10:00,58.56,58.6,58.55,58.58,20867.0,48.538,48.5712,48.5298,48.5546,20867.0
2019-12-13 15:20:00,58.57,58.58,58.54,58.55,28249.0,48.5463,48.5546,48.5215,48.5298,28249.0
2019-12-13 15:30:00,58.55,58.61,58.54,58.58,37614.0,48.5298,48.5795,48.5215,48.5546,37614.0
2019-12-13 15:40:00,58.58,58.59,58.5,58.53,43275.0,48.5546,48.5629,48.4883,48.5132,43275.0
2019-12-13 15:50:00,58.52,58.65,58.52,58.55,305786.0,48.5049,48.6126,48.5049,48.5298,305786.0
2019-12-16 09:30:00,58.79,58.91,58.75,58.77,49641.0,48.7287,48.8281,48.6955,48.7121,49641.0
2019-12-16 09:40:00,58.77,58.84,58.75,58.82,22540.0,48.7121,48.7701,48.6955,48.7535,22540.0
2019-12-16 09:50:00,58.82,58.89,58.8,58.84,22635.0,48.7535,48.8116,48.737,48.7701,22635.0
2019-12-16 10:00:00,58.85,58.85,58.78,58.82,27840.0,48.7784,48.7784,48.7204,48.7535,27840.0
2019-12-16 10:10:00,58.81,58.84,58.77,58.82,17820.0,48.7453,48.7701,48.7121,48.7535,17820.0
2019-12-16 10:20:00,58.83,58.89,58.81,58.82,26809.0,48.7618,48.8116,48.7453,48.7535,26809.0
2019-12-16 10:30:00,58.8,58.83,58.79,58.82,20657.0,48.737,48.7618,48.7287,48.7535,20657.0
2019-12-16 10:40:00,58.83,58.91,58.82,58.85,39688.0,48.7618,48.8281,48.7535,48.7784,39688.0
2019-12-16 10:50:00,58.84,58.89,58.84,58.86,25580.0,48.7701,48.8116,48.7701,48.7867,25580.0
2019-12-16 11:00:00,58.87,58.93,58.86,58.92,29303.0,48.795,48.8447,48.7867,48.8364,29303.0
2019-12-16 11:10:00,58.92,58.92,58.83,58.83,39408.0,48.8364,48.8364,48.7618,48.7618,39408.0
2019-12-16 11:20:00,58.83,58.89,58.82,58.89,39531.0,48.7618,48.8116,48.7535,48.8116,39531.0
2019-12-16 11:30:00,58.89,58.98,58.87,58.98,63749.0,48.8116,48.8862,48.795,48.8862,63749.0
2019-12-16 11:40:00,58.98,59.07,58.97,59.03,32610.0,48.8862,48.9608,48.8779,48.9276,32610.0
2019-12-16 11:50:00,59.03,59.08,59.01,59.03,23996.0,48.9276,48.969,48.911,48.9276,23996.0
2019-12-16 12:00:00,59.02,59.07,58.93,58.96,37798.0,48.9193,48.9608,48.8447,48.8696,37798.0
2019-12-16 12:10:00,58.96,59.01,58.95,58.96,24012.0,48.8696,48.911,48.8613,48.8696,24012.0
2019-12-16 12:20:00,58.97,59.05,58.96,58.99,16423.0,48.8779,48.9442,48.8696,48.8945,16423.0
2019-12-16 12:30:00,59.0,59.03,58.89,58.89,28033.0,48.9027,48.9276,48.8116,48.8116,28033.0
2019-12-16 12:40:00,58.89,58.96,58.89,58.94,17940.0,48.8116,48.8696,48.8116,48.853,17940.0
2019-12-16 12:50:00,58.94,58.98,58.91,58.98,16773.0,48.853,48.8862,48.8281,48.8862,16773.0
2019-12-16 13:00:00,58.99,58.99,58.94,58.97,20986.0,48.8945,48.8945,48.853,48.8779,20986.0
2019-12-16 13:10:00,58.97,58.98,58.95,58.96,13340.0,48.8779,48.8862,48.8613,48.8696,13340.0
2019-12-16 13:20:00,58.97,59.05,58.97,59.04,21399.0,48.8779,48.9442,48.8779,48.9359,21399.0
2019-12-16 13:30:00,59.04,59.05,58.99,59.01,22940.0,48.9359,48.9442,48.8945,48.911,22940.0
2019-12-16 13:40:00,59.0,59.11,58.99,59.11,20437.0,48.9027,48.9939,48.8945,48.9939,20437.0
2019-12-16 13:50:00,59.11,59.14,59.05,59.09,92146.0,48.9939,49.0188,48.9442,48.9773,92146.0
2019-12-16 14:00:00,59.1,59.11,59.05,59.05,32448.0,48.9856,48.9939,48.9442,48.9442,32448.0
2019-12-16 14:10:00,59.04,59.09,59.01,59.05,61050.0,48.9359,48.9773,48.911,48.9442,61050.0
2019-12-16 14:20:00,59.05,59.1,59.04,59.06,37855.0,48.9442,48.9856,48.9359,48.9525,37855.0
2019-12-16 14:30:00,59.06,59.16,59.03,59.16,62064.0,48.9525,49.0354,48.9276,49.0354,62064.0
2019-12-16 14:40:00,59.16,59.24,59.14,59.19,64692.0,49.0354,49.1017,49.0188,49.0602,64692.0
2019-12-16 14:50:00,59.19,59.22,59.14,59.22,47854.0,49.0602,49.0851,49.0188,49.0851,47854.0
2019-12-16 15:00:00,59.22,59.27,59.21,59.25,25257.0,49.0851,49.1265,49.0768,49.11,25257.0
2019-12-16 15:10:00,59.24,59.35,59.24,59.32,28832.0,49.1017,49.1928,49.1017,49.168,28832.0
2019-12-16 15:20:00,59.33,59.36,59.3,59.33,46860.0,49.1763,49.2011,49.1514,49.1763,46860.0
2019-12-16 15:30:00,59.32,59.35,59.28,59.34,54274.0,49.168,49.1928,49.1348,49.1846,54274.0
2019-12-16 15:40:00,59.33,59.34,59.26,59.32,79999.0,49.1763,49.1846,49.1182,49.168,79999.0
2019-12-16 15:50:00,59.32,59.41,59.28,59.34,419271.0,49.168,49.2426,49.1348,49.1846,419271.0
2019-12-17 09:30:00,59.34,59.42,59.27,59.41,35801.0,49.1846,49.2509,49.1265,49.2426,35801.0
2019-12-17 09:40:00,59.41,59.58,59.41,59.56,67850.0,49.2426,49.3835,49.2426,49.3669,67850.0
2019-12-17 09:50:00,59.57,59.62,59.47,59.5,22531.0,49.3752,49.4166,49.2923,49.3172,22531.0
2019-12-17 10:00:00,59.51,59.66,59.48,59.63,34931.0,49.3255,49.4498,49.3006,49.4249,34931.0
2019-12-17 10:10:00,59.63,59.79,59.63,59.77,42487.0,49.4249,49.5575,49.4249,49.541,42487.0
2019-12-17 10:20:00,59.78,59.93,59.77,59.9,37586.0,49.5493,49.6736,49.541,49.6487,37586.0
2019-12-17 10:30:00,59.9,59.92,59.77,59.77,37614.0,49.6487,49.6653,49.541,49.541,37614.0
2019-12-17 10:40:00,59.78,59.91,59.74,59.86,32638.0,49.5493,49.657,49.5161,49.6156,32638.0
2019-12-17 10:50:00,59.86,59.86,59.8,59.82,22681.0,49.6156,49.6156,49.5658,49.5824,22681.0
2019-12-17 11:00:00,59.82,59.84,59.78,59.78,25504.0,49.5824,49.599,49.5493,49.5493,25504.0
2019-12-17 11:10:00,59.77,59.79,59.71,59.73,31462.0,49.541,49.5575,49.4912,49.5078,31462.0
2019-12-17 11:20:00,59.73,59.76,59.67,59.7,23082.0,49.5078,49.5327,49.4581,49.4829,23082.0
2019-12-17 11:30:00,59.7,59.73,59.66,59.72,25654.0,49.4829,49.5078,49.4498,49.4995,25654.0
2019-12-17 11:40:00,59.72,59.75,59.66,59.69,19083.0,49.4995,49.5244,49.4498,49.4747,19083.0
2019-12-17 11:50:00,59.68,59.68,59.55,59.55,23209.0,49.4664,49.4664,49.3586,49.3586,23209.0
2019-12-17 12:00:00,59.56,59.67,59.56,59.61,89442.0,49.3669,49.4581,49.3669,49.4083,89442.0
2019-12-17 12:10:00,59.61,59.64,59.57,59.61,28115.0,49.4083,49.4332,49.3752,49.4083,28115.0
2019-12-17 12:20:00,59.61,59.63,59.56,59.59,94936.0,49.4083,49.4249,49.3669,49.3918,94936.0
2019-12-17 12:30:00,59.58,59.65,59.51,59.64,23512.0,49.3835,49.4415,49.3255,49.4332,23512.0
2019-12-17 12:40:00,59.64,59.65,59.56,59.56,48861.0,49.4332,49.4415,49.3669,49.3669,48861.0
2019-12-17 12:50:00,59.55,59.61,59.55,59.59,25322.0,49.3586,49.4083,49.3586,49.3918,25322.0
2019-12-17 13:00:00,59.59,59.61,59.55,59.58,32071.0,49.3918,49.4083,49.3586,49.3835,32071.0
2019-12-17 13:10:00,59.57,59.6,59.55,59.58,22285.0,49.3752,49.4001,49.3586,49.3835,22285.0
2019-12-17 13:20:00,59.58,59.58,59.54,59.55,16547.0,49.3835,49.3835,49.3503,49.3586,16547.0
2019-12-17 13:30:00,59.55,59.55,59.49,59.51,26473.0,49.3586,49.3586,49.3089,49.3255,26473.0
2019-12-17 13:40:00,59.51,59.57,59.51,59.53,23664.0,49.3255,49.3752,49.3255,49.342,23664.0
2019-12-17 13:50:00,59.53,59.55,59.51,59.53,26003.0,49.342,49.3586,49.3255,49.342,26003.0
2019-12-17 14:00:00,59.54,59.54,59.44,59.49,50896.0,49.3503,49.3503,49.2674,49.3089,50896.0
2019-12-17 14:10:00,59.49,59.57,59.47,59.56,15931.0,49.3089,49.3752,49.2923,49.3669,15931.0
2019-12-17 14:20:00,59.55,59.56,59.49,59.53,37875.0,49.3586,49.3669,49.3089,49.342,37875.0
2019-12-17 14:30:00,59.53,59.54,59.47,59.52,27103.0,49.342,49.3503,49.2923,49.3337,27103.0
2019-12-17 14:40:00,59.53,59.56,59.48,59.55,116174.0,49.342,49.3669,49.3006,49.3586,116174.0
2019-12-17 14:50:00,59.55,59.56,59.52,59.53,26146.0,49.3586,49.3669,49.3337,49.342,26146.0
2019-12-17 15:00:00,59.53,59.54,59.48,59.5,24230.0,49.342,49.3503,49.3006,49.3172,24230.0
2019-12-17 15:10:00,59.5,59.57,59.5,59.57,19601.0,49.3172,49.3752,49.3172,49.3752,19601.0
2019-12-17 15:20:00,59.57,59.63,59.55,59.6,27225.0,49.3752,49.4249,49.3586,49.4001,27225.0
2019-12-17 15:30:00,59.61,59.61,59.55,59.55,48377.0,49.4083,49.4083,49.3586,49.3586,48377.0
2019-12-17 15:40:00,59.55,59.56,59.39,59.4,87640.0,49.3586,49.3669,49.226,49.2343,87640.0
2019-12-17 15:50:00,59.4,59.41,59.23,59.24,422139.0,49.2343,49.2426,49.0934,49.1017,422139.0
2019-12-18 09:30:00,59.33,59.56,59.24,59.33,70372.0,49.1763,49.3669,49.1017,49.1763,70372.0
2019-12-18 09:40:00,59.32,59.38,59.11,59.11,23428.0,49.168,49.2177,48.9939,48.9939,23428.0
2019-12-18 09:50:00,59.11,59.14,59.02,59.03,33955.0,48.9939,49.0188,48.9193,48.9276,33955.0
2019-12-18 10:00:00,59.02,59.04,58.91,58.92,34400.0,48.9193,48.9359,48.8281,48.8364,34400.0
2019-12-18 10:10:00,58.91,58.96,58.78,58.85,78969.0,48.8281,48.8696,48.7204,48.7784,78969.0
2019-12-18 10:20:00,58.86,58.99,58.84,58.94,100151.0,48.7867,48.8945,48.7701,48.853,100151.0
2019-12-18 10:30:00,58.94,59.08,58.94,58.99,133863.0,48.853,48.969,48.853,48.8945,133863.0
2019-12-18 10:40:00,58.99,59.08,58.95,59.03,28525.0,48.8945,48.969,48.8613,48.9276,28525.0
2019-12-18 10:50:00,59.02,59.04,58.91,58.91,22578.0,48.9193,48.9359,48.8281,48.8281,22578.0
2019-12-18 11:00:00,58.9,59.01,58.9,58.98,31550.0,48.8199,48.911,48.8199,48.8862,31550.0
2019-12-18 11:10:00,58.98,59.02,58.94,59.0,23382.0,48.8862,48.9193,48.853,48.9027,23382.0
2019-12-18 11:20:00,59.0,59.02,58.97,59.01,22548.0,48.9027,48.9193,48.8779,48.911,22548.0
2019-12-18 11:30:00,59.0,59.01,58.94,58.99,18258.0,48.9027,48.911,48.853,48.8945,18258.0
2019-12-18 11:40:00,58.99,59.02,58.96,59.0,49229.0,48.8945,48.9193,48.8696,48.9027,49229.0
2019-12-18 11:50:00,59.0,59.01,58.98,58.99,34095.0,48.9027,48.911,48.8862,48.8945,34095.0
2019-12-18 12:00:00,59.0,59.03,58.98,58.99,106059.0,48.9027,48.9276,48.8862,48.8945,106059.0
2019-12-18 12:10:00,59.0,59.01,58.97,58.98,21016.0,48.9027,48.911,48.8779,48.8862,21016.0
2019-12-18 12:20:00,58.97,59.0,58.96,59.0,17587.0,48.8779,48.9027,48.8696,48.9027,17587.0
2019-12-18 12:30:00,59.0,59.01,58.96,58.98,38700.0,48.9027,48.911,48.8696,48.8862,38700.0
2019-12-18 12:40:00,58.98,59.06,58.93,59.06,90433.0,48.8862,48.9525,48.8447,48.9525,90433.0
2019-12-18 12:50:00,59.05,59.1,59.04,59.07,148108.0,48.9442,48.9856,48.9359,48.9608,148108.0
2019-12-18 13:00:00,59.08,59.12,59.04,59.12,122892.0,48.969,49.0022,48.9359,49.0022,122892.0
2019-12-18 13:10:00,59.12,59.14,59.09,59.13,66219.0,49.0022,49.0188,48.9773,49.0105,66219.0
2019-12-18 13:20:00,59.13,59.21,59.13,59.18,80147.0,49.0105,49.0768,49.0105,49.0519,80147.0
2019-12-18 13:30:00,59.18,59.23,59.17,59.23,33081.0,49.0519,49.0934,49.0436,49.0934,33081.0
2019-12-18 13:40:00,59.23,59.25,59.17,59.21,44011.0,49.0934,49.11,49.0436,49.0768,44011.0
2019-12-18 13:50:00,59.21,59.21,59.15,59.16,27681.0,49.0768,49.0768,49.0271,49.0354,27681.0
2019-12-18 14:00:00,59.16,59.16,59.12,59.14,47035.0,49.0354,49.0354,49.0022,49.0188,47035.0
2019-12-18 14:10:00,59.15,59.15,59.11,59.14,31224.0,49.0271,49.0271,48.9939,49.0188,31224.0
2019-12-18 14:20:00,59.13,59.19,59.11,59.17,40185.0,49.0105,49.0602,48.9939,49.0436,40185.0
2019-12-18 14:30:00,59.16,59.18,59.13,59.15,48021.0,49.0354,49.0519,49.0105,49.0271,48021.0
2019-12-18 14:40:00,59.15,59.21,59.14,59.17,32292.0,49.0271,49.0768,49.0188,49.0436,32292.0
2019-12-18 14:50:00,59.17,59.25,59.16,59.23,91579.0,49.0436,49.11,49.0354,49.0934,91579.0
2019-12-18 15:00:00,59.23,59.25,59.18,59.23,81635.0,49.0934,49.11,49.0519,49.0934,81635.0
2019-12-18 15:10:00,59.24,59.28,59.18,59.28,63175.0,49.1017,49.1348,49.0519,49.1348,63175.0
2019-12-18 15:20:00,59.28,59.32,59.27,59.3,111338.0,49.1348,49.168,49.1265,49.1514,111338.0
2019-12-18 15:30:00,59.31,59.33,59.25,59.31,120926.0,49.1597,49.1763,49.11,49.1597,120926.0
2019-12-18 15:40:00,59.31,59.36,59.29,59.36,132255.0,49.1597,49.2011,49.1431,49.2011,132255.0
2019-12-18 15:50:00,59.35,59.39,59.2,59.24,516042.0,49.1928,49.226,49.0685,49.1017,516042.0
2019-12-19 09:30:00,59.35,59.65,59.29,59.63,67560.0,49.1928,49.4415,49.1431,49.4249,67560.0
2019-12-19 09:40:00,59.63,59.75,59.58,59.64,43919.0,49.4249,49.5244,49.3835,49.4332,43919.0
2019-12-19 09:50:00,59.64,59.69,59.57,59.59,126748.0,49.4332,49.4747,49.3752,49.3918,126748.0
2019-12-19 10:00:00,59.58,59.59,59.47,59.52,49104.0,49.3835,49.3918,49.2923,49.3337,49104.0
2019-12-19 10:10:00,59.53,59.53,59.39,59.43,24951.0,49.342,49.342,49.226,49.2592,24951.0
2019-12-19 10:20:00,59.42,59.49,59.4,59.4,26832.0,49.2509,49.3089,49.2343,49.2343,26832.0
2019-12-19 10:30:00,59.4,59.43,59.31,59.33,34416.0,49.2343,49.2592,49.1597,49.1763,34416.0
2019-12-19 10:40:00,59.34,59.39,59.19,59.23,25973.0,49.1846,49.226,49.0602,49.0934,25973.0
2019-12-19 10:50:00,59.24,59.27,59.15,59.17,59023.0,49.1017,49.1265,49.0271,49.0436,59023.0
2019-12-19 11:00:00,59.16,59.16,59.03,59.04,93152.0,49.0354,49.0354,48.9276,48.9359,93152.0
2019-12-19 11:10:00,59.04,59.08,58.98,58.98,102946.0,48.9359,48.969,48.8862,48.8862,102946.0
2019-12-19 11:20:00,58.98,59.06,58.95,59.0,58923.0,48.8862,48.9525,48.8613,48.9027,58923.0
2019-12-19 11:30:00,59.0,59.08,58.92,58.94,101667.0,48.9027,48.969,48.8364,48.853,101667.0
2019-12-19 11:40:00,58.94,58.97,58.9,58.96,41068.0,48.853,48.8779,48.8199,48.8696,41068.0
2019-12-19 11:50:00,58.97,58.98,58.76,58.84,150201.0,48.8779,48.8862,48.7038,48.7701,150201.0
2019-12-19 12:00:00,58.84,58.88,58.79,58.84,132652.0,48.7701,48.8033,48.7287,48.7701,132652.0
2019-12-19 12:10:00,58.84,58.87,58.7,58.79,127976.0,48.7701,48.795,48.6541,48.7287,127976.0
2019-12-19 12:20:00,58.79,58.79,58.69,58.75,86636.0,48.7287,48.7287,48.6458,48.6955,86636.0
2019-12-19 12:30:00,58.74,58.77,58.69,58.7,44978.0,48.6872,48.7121,48.6458,48.6541,44978.0
2019-12-19 12:40:00,58.7,58.72,58.68,58.69,34008.0,48.6541,48.6707,48.6375,48.6458,34008.0
2019-12-19 12:50:00,58.68,58.73,58.66,58.71,42659.0,48.6375,48.6789,48.6209,48.6624,42659.0
2019-12-19 13:00:00,58.71,58.75,58.67,58.69,34572.0,48.6624,48.6955,48.6292,48.6458,34572.0
2019-12-19 13:10:00,58.68,58.79,58.66,58.79,18174.0,48.6375,48.7287,48.6209,48.7287,18174.0
2019-12-19 13:20:00,58.79,58.82,58.78,58.82,20602.0,48.7287,48.7535,48.7204,48.7535,20602.0
2019-12-19 13:30:00,58.82,58.82,58.76,58.79,36608.0,48.7535,48.7535,48.7038,48.7287,36608.0
2019-12-19 13:40:00,58.79,58.84,58.78,58.81,22487.0,48.7287,48.7701,48.7204,48.7453,22487.0
2019-12-19 13:50:00,58.82,58.87,58.8,58.84,42121.0,48.7535,48.795,48.737,48.7701,42121.0
2019-12-19 14:00:00,58.84,58.85,58.82,58.84,21884.0,48.7701,48.7784,48.7535,48.7701,21884.0
2019-12-19 14:10:00,58.83,58.84,58.78,58.79,34180.0,48.7618,48.7701,48.7204,48.7287,34180.0
2019-12-19 14:20:00,58.79,58.85,58.78,58.81,40256.0,48.7287,48.7784,48.7204,48.7453,40256.0
2019-12-19 14:30:00,58.82,58.85,58.8,58.8,31313.0,48.7535,48.7784,48.737,48.737,31313.0
2019-12-19 14:40:00,58.8,58.84,58.8,58.83,37143.0,48.737,48.7701,48.737,48.7618,37143.0
2019-12-19 14:50:00,58.82,58.84,58.8,58.83,50601.0,48.7535,48.7701,48.737,48.7618,50601.0
2019-12-19 15:00:00,58.83,58.87,58.81,58.84,41920.0,48.7618,48.795,48.7453,48.7701,41920.0
2019-12-19 15:10:00,58.84,58.85,58.78,58.81,59928.0,48.7701,48.7784,48.7204,48.7453,59928.0
2019-12-19 15:20:00,58.82,58.82,58.76,58.8,68978.0,48.7535,48.7535,48.7038,48.737,68978.0
2019-12-19 15:30:00,58.8,58.83,58.72,58.74,122179.0,48.737,48.7618,48.6707,48.6872,122179.0
2019-12-19 15:40:00,58.75,58.77,58.69,58.69,100888.0,48.6955,48.7121,48.6458,48.6458,100888.0
2019-12-19 15:50:00,58.69,58.74,58.64,58.66,418328.0,48.6458,48.6872,48.6044,48.6209,418328.0
2019-12-20 09:30:00,58.71,58.71,58.49,58.59,753220.0,48.6624,48.6624,48.48,48.5629,753220.0
2019-12-20 09:40:00,58.6,58.68,58.53,58.6,125667.0,48.5712,48.6375,48.5132,48.5712,125667.0
2019-12-20 09:50:00,58.59,58.63,58.48,58.5,71236.0,48.5629,48.5961,48.4717,48.4883,71236.0
2019-12-20 10:00:00,58.5,58.53,58.4,58.41,64381.0,48.4883,48.5132,48.4054,48.4137,64381.0
2019-12-20 10:10:00,58.39,58.41,58.33,58.34,74775.0,48.3971,48.4137,48.3474,48.3557,74775.0
2019-12-20 10:20:00,58.34,58.36,58.29,58.32,47185.0,48.3557,48.3723,48.3143,48.3391,47185.0
2019-12-20 10:30:00,58.32,58.41,58.22,58.23,50508.0,48.3391,48.4137,48.2562,48.2645,50508.0
2019-12-20 10:40:00,58.23,58.32,58.23,58.25,75969.0,48.2645,48.3391,48.2645,48.2811,75969.0
2019-12-20 10:50:00,58.25,58.25,58.06,58.07,69728.0,48.2811,48.2811,48.1236,48.1319,69728.0
2019-12-20 11:00:00,58.08,58.19,58.03,58.08,128725.0,48.1402,48.2314,48.0987,48.1402,128725.0
2019-12-20 11:10:00,58.08,58.17,58.07,58.16,75258.0,48.1402,48.2148,48.1319,48.2065,75258.0
2019-12-20 11:20:00,58.16,58.25,58.15,58.2,50355.0,48.2065,48.2811,48.1982,48.2397,50355.0
2019-12-20 11:30:00,58.21,58.27,58.14,58.17,61613.0,48.2479,48.2977,48.1899,48.2148,61613.0
2019-12-20 11:40:00,58.18,58.25,58.18,58.2,23395.0,48.2231,48.2811,48.2231,48.2397,23395.0
2019-12-20 11:50:00,58.21,58.3,58.2,58.29,99979.0,48.2479,48.3225,48.2397,48.3143,99979.0
2019-12-20 12:00:00,58.29,58.34,58.27,58.33,37387.0,48.3143,48.3557,48.2977,48.3474,37387.0
2019-12-20 12:10:00,58.33,58.36,58.28,58.31,52784.0,48.3474,48.3723,48.306,48.3308,52784.0
2019-12-20 12:20:00,58.32,58.47,58.28,58.46,99881.0,48.3391,48.4634,48.306,48.4552,99881.0
2019-12-20 12:30:00,58.46,58.51,58.44,58.48,35877.0,48.4552,48.4966,48.4386,48.4717,35877.0
2019-12-20 12:40:00,58.49,58.52,58.46,58.5,97566.0,48.48,48.5049,48.4552,48.4883,97566.0
2019-12-20 12:50:00,58.51,58.52,58.46,58.49,32735.0,48.4966,48.5049,48.4552,48.48,32735.0
2019-12-20 13:00:00,58.49,58.58,58.48,58.57,27769.0,48.48,48.5546,48.4717,48.5463,27769.0
2019-12-20 13:10:00,58.58,58.59,58.53,58.54,42426.0,48.5546,48.5629,48.5132,48.5215,42426.0
2019-12-20 13:20:00,58.53,58.63,58.53,58.57,74438.0,48.5132,48.5961,48.5132,48.5463,74438.0
2019-12-20 13:30:00,58.58,58.61,58.55,58.57,32528.0,48.5546,48.5795,48.5298,48.5463,32528.0
2019-12-20 13:40:00,58.57,58.64,58.55,58.63,97618.0,48.5463,48.6044,48.5298,48.5961,97618.0
2019-12-20 13:50:00,58.62,58.66,58.6,58.61,39013.0,48.5878,48.6209,48.5712,48.5795,39013.0
2019-12-20 14:00:00,58.61,58.67,58.61,58.65,41350.0,48.5795,48.6292,48.5795,48.6126,41350.0
2019-12-20 14:10:00,58.65,58.74,58.64,58.74,112574.0,48.6126,48.6872,48.6044,48.6872,112574.0
2019-12-20 14:20:00,58.74,58.78,58.71,58.75,44608.0,48.6872,48.7204,48.6624,48.6955,44608.0
2019-12-20 14:30:00,58.75,58.81,58.73,58.79,36510.0,48.6955,48.7453,48.6789,48.7287,36510.0
2019-12-20 14:40:00,58.79,58.89,58.77,58.89,49955.0,48.7287,48.8116,48.7121,48.8116,49955.0
2019-12-20 14:50:00,58.88,58.96,58.86,58.88,41047.0,48.8033,48.8696,48.7867,48.8033,41047.0
2019-12-20 15:00:00,58.88,58.91,58.84,58.88,77192.0,48.8033,48.8281,48.7701,48.8033,77192.0
2019-12-20 15:10:00,58.88,58.96,58.86,58.94,59890.0,48.8033,48.8696,48.7867,48.853,59890.0
2019-12-20 15:20:00,58.94,59.01,58.93,59.01,72591.0,48.853,48.911,48.8447,48.911,72591.0
2019-12-20 15:30:00,59.02,59.05,58.94,59.0,164239.0,48.9193,48.9442,48.853,48.9027,164239.0
2019-12-20 15:40:00,58.99,59.01,58.92,58.95,137159.0,48.8945,48.911,48.8364,48.8613,137159.0
2019-12-20 15:50:00,58.95,58.97,58.61,58.68,562364.0,48.8613,48.8779,48.5795,48.6375,562364.0
2019-12-23 09:30:00,58.72,59.0,58.72,58.8,65731.0,48.6707,48.9027,48.6707,48.737,65731.0
2019-12-23 09:40:00,58.78,58.8,58.51,58.53,35012.0,48.7204,48.737,48.4966,48.5132,35012.0
2019-12-23 09:50:00,58.54,58.56,58.48,58.53,49815.0,48.5215,48.538,48.4717,48.5132,49815.0
2019-12-23 10:00:00,58.54,58.56,58.49,58.53,34285.0,48.5215,48.538,48.48,48.5132,34285.0
2019-12-23 10:10:00,58.54,58.57,58.45,58.47,48139.0,48.5215,48.5463,48.4469,48.4634,48139.0
2019-12-23 10:20:00,58.47,58.64,58.47,58.61,61332.0,48.4634,48.6044,48.4634,48.5795,61332.0
2019-12-23 10:30:00,58.61,58.62,58.51,58.53,47513.0,48.5795,48.5878,48.4966,48.5132,47513.0
2019-12-23 10:40:00,58.54,58.66,58.53,58.65,46647.0,48.5215,48.6209,48.5132,48.6126,46647.0
2019-12-23 10:50:00,58.65,58.69,58.56,58.6,53777.0,48.6126,48.6458,48.538,48.5712,53777.0
2019-12-23 11:00:00,58.6,58.61,58.53,58.56,32242.0,48.5712,48.5795,48.5132,48.538,32242.0
2019-12-23 11:10:00,58.56,58.58,58.53,58.54,35370.0,48.538,48.5546,48.5132,48.5215,35370.0
2019-12-23 11:20:00,58.54,58.57,58.46,58.47,37627.0,48.5215,48.5463,48.4552,48.4634,37627.0
2019-12-23 11:30:00,58.48,58.51,58.43,58.45,28526.0,48.4717,48.4966,48.4303,48.4469,28526.0
2019-12-23 11:40:00,58.45,58.48,58.4,58.46,16237.0,48.4469,48.4717,48.4054,48.4552,16237.0
2019-12-23 11:50:00,58.46,58.48,58.34,58.41,25239.0,48.4552,48.4717,48.3557,48.4137,25239.0
2019-12-23 12:00:00,58.4,58.41,58.31,58.31,33104.0,48.4054,48.4137,48.3308,48.3308,33104.0
2019-12-23 12:10:00,58.3,58.35,58.3,58.33,19862.0,48.3225,48.364,48.3225,48.3474,19862.0
2019-12-23 12:20:00,58.33,58.37,58.31,58.33,24731.0,48.3474,48.3806,48.3308,48.3474,24731.0
2019-12-23 12:30:00,58.33,58.35,58.3,58.32,16583.0,48.3474,48.364,48.3225,48.3391,16583.0
2019-12-23 12:40:00,58.31,58.34,58.25,58.25,24705.0,48.3308,48.3557,48.2811,48.2811,24705.0
2019-12-23 12:50:00,58.26,58.31,58.25,58.31,12954.0,48.2894,48.3308,48.2811,48.3308,12954.0
2019-12-23 13:00:00,58.31,58.31,58.23,58.27,23053.0,48.3308,48.3308,48.2645,48.2977,23053.0
2019-12-23 13:10:00,58.27,58.35,58.27,58.34,11676.0,48.2977,48.364,48.2977,48.3557,11676.0
2019-12-23 13:20:00,58.33,58.37,58.33,58.36,26183.0,48.3474,48.3806,48.3474,48.3723,26183.0
2019-12-23 13:30:00,58.37,58.39,58.33,58.36,22436.0,48.3806,48.3971,48.3474,48.3723,22436.0
2019-12-23 13:40:00,58.36,58.4,58.31,58.39,26438.0,48.3723,48.4054,48.3308,48.3971,26438.0
2019-12-23 13:50:00,58.39,58.46,58.37,58.46,16728.0,48.3971,48.4552,48.3806,48.4552,16728.0
2019-12-23 14:00:00,58.46,58.48,58.44,58.44,18428.0,48.4552,48.4717,48.4386,48.4386,18428.0
2019-12-23 14:10:00,58.44,58.44,58.4,58.41,30392.0,48.4386,48.4386,48.4054,48.4137,30392.0
2019-12-23 14:20:00,58.42,58.47,58.38,58.46,21541.0,48.422,48.4634,48.3888,48.4552,21541.0
2019-12-23 14:30:00,58.47,58.47,58.4,58.46,32034.0,48.4634,48.4634,48.4054,48.4552,32034.0
2019-12-23 14:40:00,58.46,58.5,58.45,58.5,33280.0,48.4552,48.4883,48.4469,48.4883,33280.0
2019-12-23 14:50:00,58.49,58.5,58.47,58.48,40805.0,48.48,48.4883,48.4634,48.4717,40805.0
2019-12-23 15:00:00,58.49,58.54,58.44,58.53,41951.0,48.48,48.5215,48.4386,48.5132,41951.0
2019-12-23 15:10:00,58.53,58.56,58.5,58.52,59399.0,48.5132,48.538,48.4883,48.5049,59399.0
2019-12-23 15:20:00,58.52,58.56,58.52,58.55,67939.0,48.5049,48.538,48.5049,48.5298,67939.0
2019-12-23 15:30:00,58.55,58.61,58.55,58.57,78002.0,48.5298,48.5795,48.5298,48.5463,78002.0
2019-12-23 15:40:00,58.57,58.61,58.53,58.6,85775.0,48.5463,48.5795,48.5132,48.5712,85775.0
2019-12-23 15:50:00,58.61,58.65,58.56,58.6,354308.0,48.5795,48.6126,48.538,48.5712,354308.0
2019-12-24 09:30:00,58.64,58.74,58.53,58.62,40814.0,48.6044,48.6872,48.5132,48.5878,40814.0
2019-12-24 09:40:00,58.63,58.63,58.45,58.49,21257.0,48.5961,48.5961,48.4469,48.48,21257.0
2019-12-24 09:50:00,58.5,58.55,58.49,58.55,16857.0,48.4883,48.5298,48.48,48.5298,16857.0
2019-12-24 10:00:00,58.55,58.61,58.51,58.61,31449.0,48.5298,48.5795,48.4966,48.5795,31449.0
2019-12-24 10:10:00,58.6,58.66,58.58,58.66,32773.0,48.5712,48.6209,48.5546,48.6209,32773.0
2019-12-24 10:20:00,58.65,58.7,58.59,58.7,21718.0,48.6126,48.6541,48.5629,48.6541,21718.0
2019-12-24 10:30:00,58.7,58.74,58.68,58.73,17304.0,48.6541,48.6872,48.6375,48.6789,17304.0
2019-12-24 10:40:00,58.73,58.75,58.69,58.75,28362.0,48.6789,48.6955,48.6458,48.6955,28362.0
2019-12-24 10:50:00,58.74,58.76,58.69,58.71,18314.0,48.6872,48.7038,48.6458,48.6624,18314.0
2019-12-24 11:00:00,58.7,58.76,58.7,58.74,19030.0,48.6541,48.7038,48.6541,48.6872,19030.0
2019-12-24 11:10:00,58.75,58.75,58.67,58.69,17177.0,48.6955,48.6955,48.6292,48.6458,17177.0
2019-12-24 11:20:00,58.7,58.7,58.63,58.65,8874.0,48.6541,48.6541,48.5961,48.6126,8874.0
2019-12-24 11:30:00,58.65,58.66,58.61,58.65,19661.0,48.6126,48.6209,48.5795,48.6126,19661.0
2019-12-24 11:40:00,58.64,58.68,58.62,58.67,17933.0,48.6044,48.6375,48.5878,48.6292,17933.0
2019-12-24 11:50:00,58.67,58.7,58.66,58.68,17482.0,48.6292,48.6541,48.6209,48.6375,17482.0
2019-12-24 12:00:00,58.69,58.73,58.64,58.73,87906.0,48.6458,48.6789,48.6044,48.6789,87906.0
2019-12-24 12:10:00,58.73,58.76,58.71,58.75,42571.0,48.6789,48.7038,48.6624,48.6955,42571.0
2019-12-24 12:20:00,58.75,58.75,58.71,58.72,21411.0,48.6955,48.6955,48.6624,48.6707,21411.0
2019-12-24 12:30:00,58.72,58.72,58.61,58.62,16551.0,48.6707,48.6707,48.5795,48.5878,16551.0
2019-12-24 12:40:00,58.61,58.62,58.56,58.59,32256.0,48.5795,48.5878,48.538,48.5629,32256.0
2019-12-24 12:50:00,58.58,58.59,58.52,58.52,158066.0,48.5546,48.5629,48.5049,48.5049,158066.0
2019-12-26 09:30:00,58.58,58.64,58.51,58.61,23473.0,48.5546,48.6044,48.4966,48.5795,23473.0
2019-12-26 09:40:00,58.62,58.62,58.53,58.55,18081.0,48.5878,48.5878,48.5132,48.5298,18081.0
2019-12-26 09:50:00,58.54,58.61,58.52,58.6,18799.0,48.5215,48.5795,48.5049,48.5712,18799.0
2019-12-26 10:00:00,58.6,58.66,58.6,58.65,24632.0,48.5712,48.6209,48.5712,48.6126,24632.0
2019-12-26 10:10:00,58.65,58.71,58.65,58.68,26993.0,48.6126,48.6624,48.6126,48.6375,26993.0
2019-12-26 10:20:00,58.68,58.74,58.68,58.69,21258.0,48.6375,48.6872,48.6375,48.6458,21258.0
2019-12-26 10:30:00,58.69,58.79,58.69,58.78,52563.0,48.6458,48.7287,48.6458,48.7204,52563.0
2019-12-26 10:40:00,58.79,58.81,58.77,58.79,14328.0,48.7287,48.7453,48.7121,48.7287,14328.0
2019-12-26 10:50:00,58.79,58.79,58.74,58.75,15014.0,48.7287,48.7287,48.6872,48.6955,15014.0
2019-12-26 11:00:00,58.76,58.81,58.76,58.8,16889.0,48.7038,48.7453,48.7038,48.737,16889.0
2019-12-26 11:10:00,58.8,58.81,58.76,58.79,21237.0,48.737,48.7453,48.7038,48.7287,21237.0
2019-12-26 11:20:00,58.78,58.8,58.73,58.74,14955.0,48.7204,48.737,48.6789,48.6872,14955.0
2019-12-26 11:30:00,58.73,58.75,58.69,58.74,14870.0,48.6789,48.6955,48.6458,48.6872,14870.0
2019-12-26 11:40:00,58.74,58.74,58.64,58.65,16777.0,48.6872,48.6872,48.6044,48.6126,16777.0
2019-12-26 11:50:00,58.66,58.77,58.65,58.76,42466.0,48.6209,48.7121,48.6126,48.7038,42466.0
2019-12-26 12:00:00,58.75,58.85,58.74,58.8,75876.0,48.6955,48.7784,48.6872,48.737,75876.0
2019-12-26 12:10:00,58.79,58.81,58.78,58.8,20567.0,48.7287,48.7453,48.7204,48.737,20567.0
2019-12-26 12:20:00,58.8,58.83,58.79,58.83,15124.0,48.737,48.7618,48.7287,48.7618,15124.0
2019-12-26 12:30:00,58.84,58.86,58.79,58.79,52141.0,48.7701,48.7867,48.7287,48.7287,52141.0
2019-12-26 12:40:00,58.79,58.8,58.71,58.72,24751.0,48.7287,48.737,48.6624,48.6707,24751.0
2019-12-26 12:50:00,58.72,58.72,58.51,58.57,159957.0,48.6707,48.6707,48.4966,48.5463,159957.0
2019-12-26 13:00:00,58.56,58.65,58.51,58.65,72803.0,48.538,48.6126,48.4966,48.6126,72803.0
2019-12-26 13:10:00,58.65,58.74,58.64,58.7,21546.0,48.6126,48.6872,48.6044,48.6541,21546.0
2019-12-26 13:20:00,58.7,58.71,58.64,58.64,10641.0,48.6541,48.6624,48.6044,48.6044,10641.0
2019-12-26 13:30:00,58.64,58.65,58.55,58.56,17430.0,48.6044,48.6126,48.5298,48.538,17430.0
2019-12-26 13:40:00,58.55,58.6,58.54,58.58,16001.0,48.5298,48.5712,48.5215,48.5546,16001.0
2019-12-26 13:50:00,58.6,58.61,58.56,58.59,12156.0,48.5712,48.5795,48.538,48.5629,12156.0
2019-12-26 14:00:00,58.6,58.6,58.58,58.6,11610.0,48.5712,48.5712,48.5546,48.5712,11610.0
2019-12-26 14:10:00,58.6,58.61,58.53,58.53,16324.0,48.5712,48.5795,48.5132,48.5132,16324.0
2019-12-26 14:20:00,58.53,58.53,58.48,58.5,17717.0,48.5132,48.5132,48.4717,48.4883,17717.0
2019-12-26 14:30:00,58.5,58.54,58.49,58.51,14880.0,48.4883,48.5215,48.48,48.4966,14880.0
2019-12-26 14:40:00,58.52,58.55,58.52,58.55,9998.0,48.5049,48.5298,48.5049,48.5298,9998.0
2019-12-26 14:50:00,58.55,58.55,58.49,58.51,16402.0,48.5298,48.5298,48.48,48.4966,16402.0
2019-12-26 15:00:00,58.51,58.52,58.48,58.48,21638.0,48.4966,48.5049,48.4717,48.4717,21638.0
2019-12-26 15:10:00,58.47,58.49,58.43,58.48,17459.0,48.4634,48.48,48.4303,48.4717,17459.0
2019-12-26 15:20:00,58.48,58.55,58.48,58.54,15041.0,48.4717,48.5298,48.4717,48.5215,15041.0
2019-12-26 15:30:00,58.54,58.54,58.48,58.49,29047.0,48.5215,48.5215,48.4717,48.48,29047.0
2019-12-26 15:40:00,58.5,58.55,58.49,58.51,68684.0,48.4883,48.5298,48.48,48.4966,68684.0
2019-12-26 15:50:00,58.51,58.65,58.49,58.65,187775.0,48.4966,48.6126,48.48,48.6126,187775.0
2019-12-27 09:30:00,58.74,58.8,58.54,58.73,28305.0,48.6872,48.737,48.5215,48.6789,28305.0
2019-12-27 09:40:00,58.73,58.73,58.59,58.6,12802.0,48.6789,48.6789,48.5629,48.5712,12802.0
2019-12-27 09:50:00,58.6,58.73,58.6,58.71,15521.0,48.5712,48.6789,48.5712,48.6624,15521.0
2019-12-27 10:00:00,58.71,58.76,58.7,58.72,12465.0,48.6624,48.7038,48.6541,48.6707,12465.0
2019-12-27 10:10:00,58.72,58.76,58.67,58.74,24448.0,48.6707,48.7038,48.6292,48.6872,24448.0
2019-12-27 10:20:00,58.72,58.72,58.6,58.64,11686.0,48.6707,48.6707,48.5712,48.6044,11686.0
2019-12-27 10:30:00,58.65,58.66,58.59,58.66,46485.0,48.6126,48.6209,48.5629,48.6209,46485.0
2019-12-27 10:40:00,58.65,58.66,58.58,58.63,17858.0,48.6126,48.6209,48.5546,48.5961,17858.0
2019-12-27 10:50:00,58.64,58.71,58.63,58.7,16802.0,48.6044,48.6624,48.5961,48.6541,16802.0
2019-12-27 11:00:00,58.7,58.7,58.61,58.62,13583.0,48.6541,48.6541,48.5795,48.5878,13583.0
2019-12-27 11:10:00,58.62,58.66,58.6,58.63,18019.0,48.5878,48.6209,48.5712,48.5961,18019.0
2019-12-27 11:20:00,58.63,58.72,58.62,58.71,22046.0,48.5961,48.6707,48.5878,48.6624,22046.0
2019-12-27 11:30:00,58.73,58.76,58.72,58.74,19852.0,48.6789,48.7038,48.6707,48.6872,19852.0
2019-12-27 11:40:00,58.73,58.76,58.7,58.7,12064.0,48.6789,48.7038,48.6541,48.6541,12064.0
2019-12-27 11:50:00,58.72,58.75,58.7,58.75,10828.0,48.6707,48.6955,48.6541,48.6955,10828.0
2019-12-27 12:00:00,58.75,58.76,58.7,58.73,12082.0,48.6955,48.7038,48.6541,48.6789,12082.0
2019-12-27 12:10:00,58.72,58.73,58.62,58.63,17199.0,48.6707,48.6789,48.5878,48.5961,17199.0
2019-12-27 12:20:00,58.63,58.64,58.59,58.62,18132.0,48.5961,48.6044,48.5629,48.5878,18132.0
2019-12-27 12:30:00,58.61,58.66,58.61,58.66,15443.0,48.5795,48.6209,48.5795,48.6209,15443.0
2019-12-27 12:40:00,58.67,58.71,58.66,58.69,12486.0,48.6292,48.6624,48.6209,48.6458,12486.0
2019-12-27 12:50:00,58.7,58.71,58.68,58.7,12128.0,48.6541,48.6624,48.6375,48.6541,12128.0
2019-12-27 13:00:00,58.7,58.73,58.68,58.71,5314.0,48.6541,48.6789,48.6375,48.6624,5314.0
2019-12-27 13:10:00,58.7,58.71,58.67,58.7,9905.0,48.6541,48.6624,48.6292,48.6541,9905.0
2019-12-27 13:20:00,58.7,58.71,58.66,58.67,14410.0,48.6541,48.6624,48.6209,48.6292,14410.0
2019-12-27 13:30:00,58.66,58.66,58.6,58.63,15399.0,48.6209,48.6209,48.5712,48.5961,15399.0
2019-12-27 13:40:00,58.64,58.66,58.62,58.62,13947.0,48.6044,48.6209,48.5878,48.5878,13947.0
2019-12-27 13:50:00,58.62,58.65,58.58,58.59,21018.0,48.5878,48.6126,48.5546,48.5629,21018.0
2019-12-27 14:00:00,58.59,58.61,58.58,58.6,12676.0,48.5629,48.5795,48.5546,48.5712,12676.0
2019-12-27 14:10:00,58.59,58.64,58.59,58.62,9505.0,48.5629,48.6044,48.5629,48.5878,9505.0
2019-12-27 14:20:00,58.63,58.64,58.6,58.63,11004.0,48.5961,48.6044,48.5712,48.5961,11004.0
2019-12-27 14:30:00,58.64,58.64,58.55,58.56,14830.0,48.6044,48.6044,48.5298,48.538,14830.0
2019-12-27 14:40:00,58.55,58.61,58.54,58.6,21217.0,48.5298,48.5795,48.5215,48.5712,21217.0
2019-12-27 14:50:00,58.59,58.63,58.59,58.63,15972.0,48.5629,48.5961,48.5629,48.5961,15972.0
2019-12-27 15:00:00,58.62,58.68,58.61,58.63,22606.0,48.5878,48.6375,48.5795,48.5961,22606.0
2019-12-27 15:10:00,58.64,58.64,58.59,58.63,23902.0,48.6044,48.6044,48.5629,48.5961,23902.0
2019-12-27 15:20:00,58.63,58.71,58.63,58.7,27419.0,48.5961,48.6624,48.5961,48.6541,27419.0
2019-12-27 15:30:00,58.71,58.71,58.63,58.7,31545.0,48.6624,48.6624,48.5961,48.6541,31545.0
2019-12-27 15:40:00,58.7,58.71,58.62,58.64,73076.0,48.6541,48.6624,48.5878,48.6044,73076.0
2019-12-27 15:50:00,58.63,58.65,58.5,58.58,445557.0,48.5961,48.6126,48.4883,48.5546,445557.0
2019-12-30 09:30:00,58.46,58.55,58.43,58.48,29201.0,48.4552,48.5298,48.4303,48.4717,29201.0
2019-12-30 09:40:00,58.49,58.56,58.43,58.54,39248.0,48.48,48.538,48.4303,48.5215,39248.0
2019-12-30 09:50:00,58.57,58.57,58.49,58.54,43355.0,48.5463,48.5463,48.48,48.5215,43355.0
2019-12-30 10:00:00,58.54,58.59,58.48,58.5,39783.0,48.5215,48.5629,48.4717,48.4883,39783.0
2019-12-30 10:10:00,58.5,58.55,58.43,58.48,25024.0,48.4883,48.5298,48.4303,48.4717,25024.0
2019-12-30 10:20:00,58.48,58.5,58.44,58.45,23273.0,48.4717,48.4883,48.4386,48.4469,23273.0
2019-12-30 10:30:00,58.46,58.51,58.44,58.5,19392.0,48.4552,48.4966,48.4386,48.4883,19392.0
2019-12-30 10:40:00,58.52,58.58,58.49,58.54,21661.0,48.5049,48.5546,48.48,48.5215,21661.0
2019-12-30 10:50:00,58.54,58.57,58.5,58.55,28441.0,48.5215,48.5463,48.4883,48.5298,28441.0
2019-12-30 11:00:00,58.55,58.58,58.52,58.54,37510.0,48.5298,48.5546,48.5049,48.5215,37510.0
2019-12-30 11:10:00,58.53,58.6,58.53,58.56,48267.0,48.5132,48.5712,48.5132,48.538,48267.0
2019-12-30 11:20:00,58.57,58.61,58.54,58.58,44076.0,48.5463,48.5795,48.5215,48.5546,44076.0
2019-12-30 11:30:00,58.59,58.62,58.53,58.56,14933.0,48.5629,48.5878,48.5132,48.538,14933.0
2019-12-30 11:40:00,58.56,58.61,58.56,58.59,17284.0,48.538,48.5795,48.538,48.5629,17284.0
2019-12-30 11:50:00,58.59,58.61,58.56,58.59,22102.0,48.5629,48.5795,48.538,48.5629,22102.0
2019-12-30 12:00:00,58.59,58.64,58.58,58.59,23091.0,48.5629,48.6044,48.5546,48.5629,23091.0
2019-12-30 12:10:00,58.58,58.61,58.56,58.6,14529.0,48.5546,48.5795,48.538,48.5712,14529.0
2019-12-30 12:20:00,58.6,58.62,58.57,58.61,21821.0,48.5712,48.5878,48.5463,48.5795,21821.0
2019-12-30 12:30:00,58.61,58.64,58.57,58.62,25146.0,48.5795,48.6044,48.5463,48.5878,25146.0
2019-12-30 12:40:00,58.63,58.65,58.61,58.65,24191.0,48.5961,48.6126,48.5795,48.6126,24191.0
2019-12-30 12:50:00,58.65,58.67,58.63,58.64,15766.0,48.6126,48.6292,48.5961,48.6044,15766.0
2019-12-30 13:00:00,58.63,58.67,58.62,58.62,12974.0,48.5961,48.6292,48.5878,48.5878,12974.0
2019-12-30 13:10:00,58.63,58.66,58.61,58.65,20128.0,48.5961,48.6209,48.5795,48.6126,20128.0
2019-12-30 13:20:00,58.64,58.67,58.62,58.62,22023.0,48.6044,48.6292,48.5878,48.5878,22023.0
2019-12-30 13:30:00,58.62,58.67,58.61,58.66,21110.0,48.5878,48.6292,48.5795,48.6209,21110.0
2019-12-30 13:40:00,58.66,58.68,58.63,58.65,27821.0,48.6209,48.6375,48.5961,48.6126,27821.0
2019-12-30 13:50:00,58.64,58.66,58.6,58.62,28227.0,48.6044,48.6209,48.5712,48.5878,28227.0
2019-12-30 14:00:00,58.61,58.61,58.55,58.6,43343.0,48.5795,48.5795,48.5298,48.5712,43343.0
2019-12-30 14:10:00,58.6,58.61,58.58,58.59,10886.0,48.5712,48.5795,48.5546,48.5629,10886.0
2019-12-30 14:20:00,58.6,58.64,58.58,58.63,23146.0,48.5712,48.6044,48.5546,48.5961,23146.0
2019-12-30 14:30:00,58.63,58.65,58.61,58.62,17691.0,48.5961,48.6126,48.5795,48.5878,17691.0
2019-12-30 14:40:00,58.61,58.65,58.6,58.63,40376.0,48.5795,48.6126,48.5712,48.5961,40376.0
2019-12-30 14:50:00,58.63,58.63,58.6,58.62,42784.0,48.5961,48.5961,48.5712,48.5878,42784.0
2019-12-30 15:00:00,58.62,58.64,58.6,58.61,46034.0,48.5878,48.6044,48.5712,48.5795,46034.0
2019-12-30 15:10:00,58.62,58.65,58.6,58.63,54569.0,48.5878,48.6126,48.5712,48.5961,54569.0
2019-12-30 15:20:00,58.63,58.71,58.62,58.7,73879.0,48.5961,48.6624,48.5878,48.6541,73879.0
2019-12-30 15:30:00,58.7,58.7,58.58,58.63,89754.0,48.6541,48.6541,48.5546,48.5961,89754.0
2019-12-30 15:40:00,58.63,58.65,58.6,58.64,79638.0,48.5961,48.6126,48.5712,48.6044,79638.0
2019-12-30 15:50:00,58.64,58.68,58.58,58.66,541243.0,48.6044,48.6375,48.5546,48.6209,541243.0
2019-12-31 09:30:00,58.9,59.38,58.6,59.05,253934.0,48.8199,49.2177,48.5712,48.9442,253934.0
2019-12-31 09:40:00,59.06,59.15,58.91,58.96,19415.0,48.9525,49.0271,48.8281,48.8696,19415.0
2019-12-31 09:50:00,58.95,58.97,58.84,58.85,17380.0,48.8613,48.8779,48.7701,48.7784,17380.0
2019-12-31 10:00:00,58.84,58.87,58.79,58.79,26362.0,48.7701,48.795,48.7287,48.7287,26362.0
2019-12-31 10:10:00,58.79,58.82,58.76,58.79,16826.0,48.7287,48.7535,48.7038,48.7287,16826.0
2019-12-31 10:20:00,58.79,58.8,58.71,58.8,19756.0,48.7287,48.737,48.6624,48.737,19756.0
2019-12-31 10:30:00,58.8,58.81,58.74,58.75,20910.0,48.737,48.7453,48.6872,48.6955,20910.0
2019-12-31 10:40:00,58.75,58.82,58.74,58.81,24981.0,48.6955,48.7535,48.6872,48.7453,24981.0
2019-12-31 10:50:00,58.82,58.84,58.74,58.74,20802.0,48.7535,48.7701,48.6872,48.6872,20802.0
2019-12-31 11:00:00,58.74,58.75,58.66,58.69,44764.0,48.6872,48.6955,48.6209,48.6458,44764.0
2019-12-31 11:10:00,58.69,58.76,58.67,58.76,18436.0,48.6458,48.7038,48.6292,48.7038,18436.0
2019-12-31 11:20:00,58.77,58.82,58.71,58.8,181043.0,48.7121,48.7535,48.6624,48.737,181043.0
2019-12-31 11:30:00,58.8,58.92,58.76,58.92,98839.0,48.737,48.8364,48.7038,48.8364,98839.0
2019-12-31 11:40:00,58.92,59.02,58.87,59.01,227530.0,48.8364,48.9193,48.795,48.911,227530.0
2019-12-31 11:50:00,59.01,59.02,58.92,58.95,106760.0,48.911,48.9193,48.8364,48.8613,106760.0
2019-12-31 12:00:00,58.95,58.96,58.86,58.92,23039.0,48.8613,48.8696,48.7867,48.8364,23039.0
2019-12-31 12:10:00,58.92,58.93,58.86,58.87,46660.0,48.8364,48.8447,48.7867,48.795,46660.0
2019-12-31 12:20:00,58.87,58.9,58.82,58.87,18090.0,48.795,48.8199,48.7535,48.795,18090.0
2019-12-31 12:30:00,58.84,58.89,58.84,58.89,7888.0,48.7701,48.8116,48.7701,48.8116,7888.0
2019-12-31 12:40:00,58.89,58.95,58.88,58.94,11643.0,48.8116,48.8613,48.8033,48.853,11643.0
2019-12-31 12:50:00,58.95,58.95,58.91,58.93,12575.0,48.8613,48.8613,48.8281,48.8447,12575.0
2019-12-31 13:00:00,58.93,58.94,58.89,58.93,14759.0,48.8447,48.853,48.8116,48.8447,14759.0
2019-12-31 13:10:00,58.92,58.93,58.89,58.9,12393.0,48.8364,48.8447,48.8116,48.8199,12393.0
2019-12-31 13:20:00,58.9,58.91,58.84,58.85,13266.0,48.8199,48.8281,48.7701,48.7784,13266.0
2019-12-31 13:30:00,58.85,58.85,58.8,58.81,13818.0,48.7784,48.7784,48.737,48.7453,13818.0
2019-12-31 13:40:00,58.82,58.85,58.78,58.8,29630.0,48.7535,48.7784,48.7204,48.737,29630.0
2019-12-31 13:50:00,58.8,58.85,58.8,58.84,7830.0,48.737,48.7784,48.737,48.7701,7830.0
2019-12-31 14:00:00,58.85,58.88,58.84,58.86,13612.0,48.7784,48.8033,48.7701,48.7867,13612.0
2019-12-31 14:10:00,58.86,58.92,58.86,58.92,15694.0,48.7867,48.8364,48.7867,48.8364,15694.0
2019-12-31 14:20:00,58.92,58.93,58.89,58.92,13677.0,48.8364,48.8447,48.8116,48.8364,13677.0
2019-12-31 14:30:00,58.92,58.96,58.91,58.94,14183.0,48.8364,48.8696,48.8281,48.853,14183.0
2019-12-31 14:40:00,58.93,58.95,58.92,58.94,17216.0,48.8447,48.8613,48.8364,48.853,17216.0
2019-12-31 14:50:00,58.93,58.94,58.91,58.93,17095.0,48.8447,48.853,48.8281,48.8447,17095.0
2019-12-31 15:00:00,58.91,58.94,58.9,58.91,16087.0,48.8281,48.853,48.8199,48.8281,16087.0
2019-12-31 15:10:00,58.91,59.0,58.91,58.99,50060.0,48.8281,48.9027,48.8281,48.8945,50060.0
2019-12-31 15:20:00,58.98,58.99,58.93,58.98,20881.0,48.8862,48.8945,48.8447,48.8862,20881.0
2019-12-31 15:30:00,58.99,59.01,58.92,58.98,79111.0,48.8945,48.911,48.8364,48.8862,79111.0
2019-12-31 15:40:00,58.98,58.99,58.94,58.98,87752.0,48.8862,48.8945,48.853,48.8862,87752.0
2019-12-31 15:50:00,58.98,59.07,58.96,59.03,376842.0,48.8862,48.9608,48.8696,48.9276,376842.0
2020-01-02 09:30:00,59.12,59.15,59.0,59.08,33829.0,49.0022,49.0271,48.9027,48.969,33829.0
2020-01-02 09:40:00,59.06,59.13,59.01,59.1,18684.0,48.9525,49.0105,48.911,48.9856,18684.0
2020-01-02 09:50:00,59.09,59.1,58.91,58.98,34556.0,48.9773,48.9856,48.8281,48.8862,34556.0
2020-01-02 10:00:00,58.98,59.01,58.87,58.94,15858.0,48.8862,48.911,48.795,48.853,15858.0
2020-01-02 10:10:00,58.95,59.06,58.94,59.04,41964.0,48.8613,48.9525,48.853,48.9359,41964.0
2020-01-02 10:20:00,59.05,59.13,58.99,59.01,44904.0,48.9442,49.0105,48.8945,48.911,44904.0
2020-01-02 10:30:00,59.0,59.02,58.89,58.94,22951.0,48.9027,48.9193,48.8116,48.853,22951.0
2020-01-02 10:40:00,58.93,58.96,58.76,58.77,48696.0,48.8447,48.8696,48.7038,48.7121,48696.0
2020-01-02 10:50:00,58.76,58.86,58.75,58.85,29210.0,48.7038,48.7867,48.6955,48.7784,29210.0
2020-01-02 11:00:00,58.86,58.88,58.78,58.8,27444.0,48.7867,48.8033,48.7204,48.737,27444.0
2020-01-02 11:10:00,58.81,58.82,58.75,58.8,23081.0,48.7453,48.7535,48.6955,48.737,23081.0
2020-01-02 11:20:00,58.8,58.83,58.72,58.75,28696.0,48.737,48.7618,48.6707,48.6955,28696.0
2020-01-02 11:30:00,58.75,58.76,58.71,58.75,23468.0,48.6955,48.7038,48.6624,48.6955,23468.0
2020-01-02 11:40:00,58.74,58.74,58.69,58.73,19027.0,48.6872,48.6872,48.6458,48.6789,19027.0
2020-01-02 11:50:00,58.73,58.75,58.57,58.6,27152.0,48.6789,48.6955,48.5463,48.5712,27152.0
2020-01-02 12:00:00,58.59,58.61,58.52,58.58,25987.0,48.5629,48.5795,48.5049,48.5546,25987.0
2020-01-02 12:10:00,58.58,58.61,58.54,58.57,22769.0,48.5546,48.5795,48.5215,48.5463,22769.0
2020-01-02 12:20:00,58.57,58.59,58.48,58.51,14572.0,48.5463,48.5629,48.4717,48.4966,14572.0
2020-01-02 12:30:00,58.51,58.58,58.47,58.54,44793.0,48.4966,48.5546,48.4634,48.5215,44793.0
2020-01-02 12:40:00,58.54,58.62,58.53,58.59,38931.0,48.5215,48.5878,48.5132,48.5629,38931.0
2020-01-02 12:50:00,58.58,58.62,58.51,58.53,25976.0,48.5546,48.5878,48.4966,48.5132,25976.0
2020-01-02 13:00:00,58.54,58.55,58.48,58.48,25149.0,48.5215,48.5298,48.4717,48.4717,25149.0
2020-01-02 13:10:00,58.48,58.59,58.48,58.56,20121.0,48.4717,48.5629,48.4717,48.538,20121.0
2020-01-02 13:20:00,58.57,58.57,58.51,58.56,25050.0,48.5463,48.5463,48.4966,48.538,25050.0
2020-01-02 13:30:00,58.57,58.57,58.48,58.5,27685.0,48.5463,48.5463,48.4717,48.4883,27685.0
2020-01-02 13:40:00,58.53,58.6,58.52,58.6,16980.0,48.5132,48.5712,48.5049,48.5712,16980.0
2020-01-02 13:50:00,58.59,58.6,58.53,58.55,31821.0,48.5629,48.5712,48.5132,48.5298,31821.0
2020-01-02 14:00:00,58.55,58.55,58.48,58.55,25957.0,48.5298,48.5298,48.4717,48.5298,25957.0
2020-01-02 14:10:00,58.55,58.55,58.51,58.51,31481.0,48.5298,48.5298,48.4966,48.4966,31481.0
2020-01-02 14:20:00,58.52,58.63,58.52,58.59,48012.0,48.5049,48.5961,48.5049,48.5629,48012.0
2020-01-02 14:30:00,58.59,58.61,58.56,58.58,33480.0,48.5629,48.5795,48.538,48.5546,33480.0
2020-01-02 14:40:00,58.59,58.66,58.59,58.66,42881.0,48.5629,48.6209,48.5629,48.6209,42881.0
2020-01-02 14:50:00,58.65,58.69,58.61,58.61,47308.0,48.6126,48.6458,48.5795,48.5795,47308.0
2020-01-02 15:00:00,58.62,58.65,58.6,58.62,45315.0,48.5878,48.6126,48.5712,48.5878,45315.0
2020-01-02 15:10:00,58.62,58.65,58.59,58.64,63296.0,48.5878,48.6126,48.5629,48.6044,63296.0
2020-01-02 15:20:00,58.64,58.65,58.61,58.64,49062.0,48.6044,48.6126,48.5795,48.6044,49062.0
2020-01-02 15:30:00,58.64,58.64,58.59,58.61,76996.0,48.6044,48.6044,48.5629,48.5795,76996.0
2020-01-02 15:40:00,58.62,58.7,58.62,58.69,72182.0,48.5878,48.6541,48.5878,48.6458,72182.0
2020-01-02 15:50:00,58.69,58.72,58.63,58.7,286640.0,48.6458,48.6707,48.5961,48.6541,286640.0
2020-01-03 09:30:00,58.55,58.74,58.46,58.74,70175.0,48.5298,48.6872,48.4552,48.6872,70175.0
2020-01-03 09:40:00,58.73,58.87,58.7,58.86,41647.0,48.6789,48.795,48.6541,48.7867,41647.0
2020-01-03 09:50:00,58.87,58.93,58.83,58.93,40393.0,48.795,48.8447,48.7618,48.8447,40393.0
2020-01-03 10:00:00,58.93,58.93,58.82,58.89,70374.0,48.8447,48.8447,48.7535,48.8116,70374.0
2020-01-03 10:10:00,58.89,58.96,58.84,58.84,39319.0,48.8116,48.8696,48.7701,48.7701,39319.0
2020-01-03 10:20:00,58.82,58.99,58.8,58.99,30578.0,48.7535,48.8945,48.737,48.8945,30578.0
2020-01-03 10:30:00,58.99,58.99,58.93,58.96,43040.0,48.8945,48.8945,48.8447,48.8696,43040.0
2020-01-03 10:40:00,58.96,58.98,58.91,58.91,27291.0,48.8696,48.8862,48.8281,48.8281,27291.0
2020-01-03 10:50:00,58.91,58.92,58.84,58.86,25919.0,48.8281,48.8364,48.7701,48.7867,25919.0
2020-01-03 11:00:00,58.85,58.95,58.82,58.95,47075.0,48.7784,48.8613,48.7535,48.8613,47075.0
2020-01-03 11:10:00,58.95,58.99,58.89,58.91,24140.0,48.8613,48.8945,48.8116,48.8281,24140.0
2020-01-03 11:20:00,58.91,58.95,58.87,58.94,29132.0,48.8281,48.8613,48.795,48.853,29132.0
2020-01-03 11:30:00,58.94,59.02,58.93,59.01,25547.0,48.853,48.9193,48.8447,48.911,25547.0
2020-01-03 11:40:00,59.02,59.07,59.0,59.03,59542.0,48.9193,48.9608,48.9027,48.9276,59542.0
2020-01-03 11:50:00,59.02,59.06,59.01,59.04,47580.0,48.9193,48.9525,48.911,48.9359,47580.0
2020-01-03 12:00:00,59.03,59.05,58.99,59.0,21349.0,48.9276,48.9442,48.8945,48.9027,21349.0
2020-01-03 12:10:00,59.0,59.01,58.95,58.98,31439.0,48.9027,48.911,48.8613,48.8862,31439.0
2020-01-03 12:20:00,58.97,58.98,58.92,58.95,22512.0,48.8779,48.8862,48.8364,48.8613,22512.0
2020-01-03 12:30:00,58.94,58.96,58.9,58.91,19485.0,48.853,48.8696,48.8199,48.8281,19485.0
2020-01-03 12:40:00,58.9,58.92,58.83,58.84,23957.0,48.8199,48.8364,48.7618,48.7701,23957.0
2020-01-03 12:50:00,58.84,58.87,58.82,58.87,23341.0,48.7701,48.795,48.7535,48.795,23341.0
2020-01-03 13:00:00,58.87,58.94,58.86,58.93,19699.0,48.795,48.853,48.7867,48.8447,19699.0
2020-01-03 13:10:00,58.92,59.01,58.92,58.99,37443.0,48.8364,48.911,48.8364,48.8945,37443.0
2020-01-03 13:20:00,59.0,59.0,58.91,58.92,19919.0,48.9027,48.9027,48.8281,48.8364,19919.0
2020-01-03 13:30:00,58.92,58.94,58.85,58.89,21025.0,48.8364,48.853,48.7784,48.8116,21025.0
2020-01-03 13:40:00,58.91,58.91,58.86,58.89,18084.0,48.8281,48.8281,48.7867,48.8116,18084.0
2020-01-03 13:50:00,58.89,58.89,58.85,58.86,21127.0,48.8116,48.8116,48.7784,48.7867,21127.0
2020-01-03 14:00:00,58.85,58.88,58.82,58.84,18601.0,48.7784,48.8033,48.7535,48.7701,18601.0
2020-01-03 14:10:00,58.85,58.86,58.8,58.86,18363.0,48.7784,48.7867,48.737,48.7867,18363.0
2020-01-03 14:20:00,58.86,58.88,58.85,58.87,21241.0,48.7867,48.8033,48.7784,48.795,21241.0
2020-01-03 14:30:00,58.87,58.89,58.85,58.86,19309.0,48.795,48.8116,48.7784,48.7867,19309.0
2020-01-03 14:40:00,58.86,58.89,58.85,58.88,19301.0,48.7867,48.8116,48.7784,48.8033,19301.0
2020-01-03 14:50:00,58.88,58.91,58.85,58.88,34808.0,48.8033,48.8281,48.7784,48.8033,34808.0
2020-01-03 15:00:00,58.87,58.87,58.82,58.84,33785.0,48.795,48.795,48.7535,48.7701,33785.0
2020-01-03 15:10:00,58.84,58.86,58.79,58.8,44808.0,48.7701,48.7867,48.7287,48.737,44808.0
2020-01-03 15:20:00,58.8,58.82,58.74,58.76,67560.0,48.737,48.7535,48.6872,48.7038,67560.0
2020-01-03 15:30:00,58.76,58.76,58.65,58.68,69983.0,48.7038,48.7038,48.6126,48.6375,69983.0
2020-01-03 15:40:00,58.67,58.71,58.64,58.69,93559.0,48.6292,48.6624,48.6044,48.6458,93559.0
2020-01-03 15:50:00,58.68,58.74,58.66,58.69,220801.0,48.6375,48.6872,48.6209,48.6458,220801.0
2020-01-06 09:30:00,58.71,58.84,58.68,58.74,34796.0,48.6624,48.7701,48.6375,48.6872,34796.0
2020-01-06 09:40:00,58.75,58.85,58.65,58.66,25459.0,48.6955,48.7784,48.6126,48.6209,25459.0
2020-01-06 09:50:00,58.68,58.68,58.53,58.56,21637.0,48.6375,48.6375,48.5132,48.538,21637.0
2020-01-06 10:00:00,58.56,58.56,58.46,58.53,17104.0,48.538,48.538,48.4552,48.5132,17104.0
2020-01-06 10:10:00,58.53,58.56,58.48,58.51,19023.0,48.5132,48.538,48.4717,48.4966,19023.0
2020-01-06 10:20:00,58.5,58.57,58.48,58.48,50328.0,48.4883,48.5463,48.4717,48.4717,50328.0
2020-01-06 10:30:00,58.48,58.52,58.46,58.51,23806.0,48.4717,48.5049,48.4552,48.4966,23806.0
2020-01-06 10:40:00,58.5,58.51,58.45,58.48,19468.0,48.4883,48.4966,48.4469,48.4717,19468.0
2020-01-06 10:50:00,58.47,58.48,58.34,58.38,41445.0,48.4634,48.4717,48.3557,48.3888,41445.0
2020-01-06 11:00:00,58.37,58.49,58.37,58.44,24913.0,48.3806,48.48,48.3806,48.4386,24913.0
2020-01-06 11:10:00,58.45,58.47,58.41,58.44,22587.0,48.4469,48.4634,48.4137,48.4386,22587.0
2020-01-06 11:20:00,58.44,58.44,58.29,58.3,27470.0,48.4386,48.4386,48.3143,48.3225,27470.0
2020-01-06 11:30:00,58.29,58.32,58.23,58.31,74769.0,48.3143,48.3391,48.2645,48.3308,74769.0
2020-01-06 11:40:00,58.31,58.32,58.25,58.27,20010.0,48.3308,48.3391,48.2811,48.2977,20010.0
2020-01-06 11:50:00,58.27,58.35,58.25,58.35,21053.0,48.2977,48.364,48.2811,48.364,21053.0
2020-01-06 12:00:00,58.34,58.36,58.31,58.35,9859.0,48.3557,48.3723,48.3308,48.364,9859.0
2020-01-06 12:10:00,58.35,58.37,58.33,58.34,9444.0,48.364,48.3806,48.3474,48.3557,9444.0
2020-01-06 12:20:00,58.34,58.44,58.33,58.44,19403.0,48.3557,48.4386,48.3474,48.4386,19403.0
2020-01-06 12:30:00,58.44,58.48,58.42,58.42,16565.0,48.4386,48.4717,48.422,48.422,16565.0
2020-01-06 12:40:00,58.42,58.46,58.42,58.43,17860.0,48.422,48.4552,48.422,48.4303,17860.0
2020-01-06 12:50:00,58.42,58.49,58.42,58.46,21185.0,48.422,48.48,48.422,48.4552,21185.0
2020-01-06 13:00:00,58.47,58.49,58.42,58.48,38800.0,48.4634,48.48,48.422,48.4717,38800.0
2020-01-06 13:10:00,58.47,58.48,58.42,58.45,39490.0,48.4634,48.4717,48.422,48.4469,39490.0
2020-01-06 13:20:00,58.44,58.51,58.43,58.49,37542.0,48.4386,48.4966,48.4303,48.48,37542.0
2020-01-06 13:30:00,58.5,58.51,58.18,58.29,255396.0,48.4883,48.4966,48.2231,48.3143,255396.0
2020-01-06 13:40:00,58.29,58.32,58.23,58.32,89276.0,48.3143,48.3391,48.2645,48.3391,89276.0
2020-01-06 13:50:00,58.31,58.38,58.3,58.36,189256.0,48.3308,48.3888,48.3225,48.3723,189256.0
2020-01-06 14:00:00,58.35,58.42,58.33,58.41,101117.0,48.364,48.422,48.3474,48.4137,101117.0
2020-01-06 14:10:00,58.41,58.45,58.39,58.43,112051.0,48.4137,48.4469,48.3971,48.4303,112051.0
2020-01-06 14:20:00,58.44,58.45,58.41,58.44,59651.0,48.4386,48.4469,48.4137,48.4386,59651.0
2020-01-06 14:30:00,58.44,58.46,58.38,58.4,44812.0,48.4386,48.4552,48.3888,48.4054,44812.0
2020-01-06 14:40:00,58.41,58.46,58.4,58.41,37152.0,48.4137,48.4552,48.4054,48.4137,37152.0
2020-01-06 14:50:00,58.42,58.43,58.39,58.4,58913.0,48.422,48.4303,48.3971,48.4054,58913.0
2020-01-06 15:00:00,58.4,58.41,58.37,58.4,59998.0,48.4054,48.4137,48.3806,48.4054,59998.0
2020-01-06 15:10:00,58.41,58.42,58.37,58.38,61527.0,48.4137,48.422,48.3806,48.3888,61527.0
2020-01-06 15:20:00,58.39,58.4,58.32,58.33,39973.0,48.3971,48.4054,48.3391,48.3474,39973.0
2020-01-06 15:30:00,58.32,58.33,58.19,58.22,92702.0,48.3391,48.3474,48.2314,48.2562,92702.0
2020-01-06 15:40:00,58.22,58.22,58.13,58.14,138697.0,48.2562,48.2562,48.1816,48.1899,138697.0
2020-01-06 15:50:00,58.15,58.21,58.11,58.15,442930.0,48.1982,48.2479,48.1651,48.1982,442930.0
2020-01-07 09:30:00,57.94,58.0,57.77,57.86,66462.0,48.0241,48.0739,47.8832,47.9578,66462.0
2020-01-07 09:40:00,57.86,57.86,57.67,57.69,62683.0,47.9578,47.9578,47.8004,47.8169,62683.0
2020-01-07 09:50:00,57.68,57.74,57.54,57.56,32348.0,47.8086,47.8584,47.6926,47.7092,32348.0
2020-01-07 10:00:00,57.59,57.61,57.53,57.53,36142.0,47.734,47.7506,47.6843,47.6843,36142.0
2020-01-07 10:10:00,57.54,57.55,57.41,57.41,55347.0,47.6926,47.7009,47.5849,47.5849,55347.0
2020-01-07 10:20:00,57.41,57.48,57.38,57.45,34287.0,47.5849,47.6429,47.56,47.618,34287.0
2020-01-07 10:30:00,57.45,57.58,57.45,57.54,40414.0,47.618,47.7258,47.618,47.6926,40414.0
2020-01-07 10:40:00,57.53,57.53,57.39,57.49,306134.0,47.6843,47.6843,47.5683,47.6512,306134.0
2020-01-07 10:50:00,57.5,57.52,57.41,57.52,59176.0,47.6595,47.676,47.5849,47.676,59176.0
2020-01-07 11:00:00,57.52,57.66,57.51,57.65,53419.0,47.676,47.7921,47.6677,47.7838,53419.0
2020-01-07 11:10:00,57.65,57.76,57.62,57.71,105789.0,47.7838,47.875,47.7589,47.8335,105789.0
2020-01-07 11:20:00,57.71,57.75,57.67,57.69,53947.0,47.8335,47.8667,47.8004,47.8169,53947.0
2020-01-07 11:30:00,57.7,57.75,57.68,57.73,68776.0,47.8252,47.8667,47.8086,47.8501,68776.0
2020-01-07 11:40:00,57.74,57.77,57.69,57.7,46469.0,47.8584,47.8832,47.8169,47.8252,46469.0
2020-01-07 11:50:00,57.71,57.75,57.69,57.74,44168.0,47.8335,47.8667,47.8169,47.8584,44168.0
2020-01-07 12:00:00,57.74,57.74,57.66,57.71,34008.0,47.8584,47.8584,47.7921,47.8335,34008.0
2020-01-07 12:10:00,57.71,57.73,57.68,57.68,34226.0,47.8335,47.8501,47.8086,47.8086,34226.0
2020-01-07 12:20:00,57.69,57.69,57.65,57.67,23222.0,47.8169,47.8169,47.7838,47.8004,23222.0
2020-01-07 12:30:00,57.66,57.67,57.6,57.63,42962.0,47.7921,47.8004,47.7423,47.7672,42962.0
2020-01-07 12:40:00,57.62,57.64,57.59,57.63,34991.0,47.7589,47.7755,47.734,47.7672,34991.0
2020-01-07 12:50:00,57.62,57.62,57.59,57.61,23250.0,47.7589,47.7589,47.734,47.7506,23250.0
2020-01-07 13:00:00,57.61,57.61,57.56,57.58,34244.0,47.7506,47.7506,47.7092,47.7258,34244.0
2020-01-07 13:10:00,57.57,57.61,57.56,57.59,49026.0,47.7175,47.7506,47.7092,47.734,49026.0
2020-01-07 13:20:00,57.59,57.6,57.53,57.55,54672.0,47.734,47.7423,47.6843,47.7009,54672.0
2020-01-07 13:30:00,57.55,57.56,57.5,57.53,54562.0,47.7009,47.7092,47.6595,47.6843,54562.0
2020-01-07 13:40:00,57.53,57.6,57.51,57.57,43516.0,47.6843,47.7423,47.6677,47.7175,43516.0
2020-01-07 13:50:00,57.57,57.59,57.56,57.58,46392.0,47.7175,47.734,47.7092,47.7258,46392.0
2020-01-07 14:00:00,57.57,57.59,57.56,57.59,26470.0,47.7175,47.734,47.7092,47.734,26470.0
2020-01-07 14:10:00,57.58,57.59,57.51,57.52,54565.0,47.7258,47.734,47.6677,47.676,54565.0
2020-01-07 14:20:00,57.52,57.6,57.51,57.6,85507.0,47.676,47.7423,47.6677,47.7423,85507.0
2020-01-07 14:30:00,57.6,57.61,57.56,57.57,184253.0,47.7423,47.7506,47.7092,47.7175,184253.0
2020-01-07 14:40:00,57.56,57.57,57.52,57.55,35319.0,47.7092,47.7175,47.676,47.7009,35319.0
2020-01-07 14:50:00,57.55,57.6,57.53,57.59,34487.0,47.7009,47.7423,47.6843,47.734,34487.0
2020-01-07 15:00:00,57.6,57.6,57.56,57.58,57630.0,47.7423,47.7423,47.7092,47.7258,57630.0
2020-01-07 15:10:00,57.59,57.69,57.58,57.6,104992.0,47.734,47.8169,47.7258,47.7423,104992.0
2020-01-07 15:20:00,57.6,57.6,57.58,57.6,97233.0,47.7423,47.7423,47.7258,47.7423,97233.0
2020-01-07 15:30:00,57.6,57.6,57.53,57.58,63838.0,47.7423,47.7423,47.6843,47.7258,63838.0
2020-01-07 15:40:00,57.57,57.6,57.56,57.6,86592.0,47.7175,47.7423,47.7092,47.7423,86592.0
2020-01-07 15:50:00,57.59,57.65,57.57,57.64,364568.0,47.734,47.7838,47.7175,47.7755,364568.0
2020-01-08 09:30:00,57.71,57.9,57.67,57.83,104193.0,47.8335,47.991,47.8004,47.933,104193.0
2020-01-08 09:40:00,57.84,57.92,57.81,57.92,27766.0,47.9413,48.0076,47.9164,48.0076,27766.0
2020-01-08 09:50:00,57.92,57.92,57.82,57.89,109457.0,48.0076,48.0076,47.9247,47.9827,109457.0
2020-01-08 10:00:00,57.89,57.94,57.87,57.89,121323.0,47.9827,48.0241,47.9661,47.9827,121323.0
2020-01-08 10:10:00,57.88,57.93,57.88,57.88,65703.0,47.9744,48.0159,47.9744,47.9744,65703.0
2020-01-08 10:20:00,57.88,57.92,57.86,57.87,25056.0,47.9744,48.0076,47.9578,47.9661,25056.0
2020-01-08 10:30:00,57.86,57.87,57.79,57.86,21526.0,47.9578,47.9661,47.8998,47.9578,21526.0
2020-01-08 10:40:00,57.85,57.91,57.81,57.89,86446.0,47.9496,47.9993,47.9164,47.9827,86446.0
2020-01-08 10:50:00,57.89,57.98,57.87,57.88,63337.0,47.9827,48.0573,47.9661,47.9744,63337.0
2020-01-08 11:00:00,57.88,57.9,57.82,57.88,64121.0,47.9744,47.991,47.9247,47.9744,64121.0
2020-01-08 11:10:00,57.87,57.89,57.84,57.87,58917.0,47.9661,47.9827,47.9413,47.9661,58917.0
2020-01-08 11:20:00,57.88,57.92,57.84,57.9,61536.0,47.9744,48.0076,47.9413,47.991,61536.0
2020-01-08 11:30:00,57.9,57.97,57.89,57.94,78851.0,47.991,48.049,47.9827,48.0241,78851.0
2020-01-08 11:40:00,57.93,58.01,57.9,57.98,119914.0,48.0159,48.0822,47.991,48.0573,119914.0
2020-01-08 11:50:00,57.99,58.01,57.95,57.96,37029.0,48.0656,48.0822,48.0324,48.0407,37029.0
2020-01-08 12:00:00,57.96,57.97,57.88,57.89,63998.0,48.0407,48.049,47.9744,47.9827,63998.0
2020-01-08 12:10:00,57.88,57.92,57.86,57.92,24407.0,47.9744,48.0076,47.9578,48.0076,24407.0
2020-01-08 12:20:00,57.92,57.92,57.86,57.89,30207.0,48.0076,48.0076,47.9578,47.9827,30207.0
2020-01-08 12:30:00,57.9,57.95,57.88,57.94,13152.0,47.991,48.0324,47.9744,48.0241,13152.0
2020-01-08 12:40:00,57.93,57.97,57.92,57.94,19114.0,48.0159,48.049,48.0076,48.0241,19114.0
2020-01-08 12:50:00,57.94,57.96,57.92,57.95,26133.0,48.0241,48.0407,48.0076,48.0324,26133.0
2020-01-08 13:00:00,57.94,57.95,57.89,57.9,21510.0,48.0241,48.0324,47.9827,47.991,21510.0
2020-01-08 13:10:00,57.89,57.95,57.88,57.92,34550.0,47.9827,48.0324,47.9744,48.0076,34550.0
2020-01-08 13:20:00,57.92,57.95,57.9,57.95,17827.0,48.0076,48.0324,47.991,48.0324,17827.0
2020-01-08 13:30:00,57.95,57.95,57.91,57.95,22863.0,48.0324,48.0324,47.9993,48.0324,22863.0
2020-01-08 13:40:00,57.95,57.96,57.92,57.94,22412.0,48.0324,48.0407,48.0076,48.0241,22412.0
2020-01-08 13:50:00,57.95,58.0,57.94,57.99,17871.0,48.0324,48.0739,48.0241,48.0656,17871.0
2020-01-08 14:00:00,57.99,58.06,57.99,58.04,35508.0,48.0656,48.1236,48.0656,48.107,35508.0
2020-01-08 14:10:00,58.05,58.09,58.03,58.08,36312.0,48.1153,48.1485,48.0987,48.1402,36312.0
2020-01-08 14:20:00,58.08,58.09,58.03,58.04,24801.0,48.1402,48.1485,48.0987,48.107,24801.0
2020-01-08 14:30:00,58.04,58.06,58.02,58.04,24540.0,48.107,48.1236,48.0905,48.107,24540.0
2020-01-08 14:40:00,58.04,58.07,58.01,58.03,40414.0,48.107,48.1319,48.0822,48.0987,40414.0
2020-01-08 14:50:00,58.03,58.05,58.01,58.05,18397.0,48.0987,48.1153,48.0822,48.1153,18397.0
2020-01-08 15:00:00,58.05,58.09,58.04,58.06,53272.0,48.1153,48.1485,48.107,48.1236,53272.0
2020-01-08 15:10:00,58.07,58.07,57.99,58.01,54205.0,48.1319,48.1319,48.0656,48.0822,54205.0
2020-01-08 15:20:00,58.01,58.08,58.0,58.07,23139.0,48.0822,48.1402,48.0739,48.1319,23139.0
2020-01-08 15:30:00,58.08,58.09,58.01,58.03,53774.0,48.1402,48.1485,48.0822,48.0987,53774.0
2020-01-08 15:40:00,58.02,58.04,57.94,57.95,129902.0,48.0905,48.107,48.0241,48.0324,129902.0
2020-01-08 15:50:00,57.94,58.0,57.88,57.95,304230.0,48.0241,48.0739,47.9744,48.0324,304230.0
2020-01-09 09:30:00,57.99,58.1,57.86,58.04,39400.0,48.0656,48.1568,47.9578,48.107,39400.0
2020-01-09 09:40:00,58.04,58.22,58.04,58.22,36674.0,48.107,48.2562,48.107,48.2562,36674.0
2020-01-09 09:50:00,58.26,58.32,58.23,58.24,36575.0,48.2894,48.3391,48.2645,48.2728,36575.0
2020-01-09 10:00:00,58.25,58.37,58.23,58.35,23235.0,48.2811,48.3806,48.2645,48.364,23235.0
2020-01-09 10:10:00,58.35,58.43,58.35,58.39,27680.0,48.364,48.4303,48.364,48.3971,27680.0
2020-01-09 10:20:00,58.39,58.43,58.35,58.37,40535.0,48.3971,48.4303,48.364,48.3806,40535.0
2020-01-09 10:30:00,58.37,58.37,58.28,58.32,18476.0,48.3806,48.3806,48.306,48.3391,18476.0
2020-01-09 10:40:00,58.32,58.34,58.27,58.28,22072.0,48.3391,48.3557,48.2977,48.306,22072.0
2020-01-09 10:50:00,58.26,58.26,58.18,58.18,15655.0,48.2894,48.2894,48.2231,48.2231,15655.0
2020-01-09 11:00:00,58.2,58.21,58.12,58.13,15812.0,48.2397,48.2479,48.1733,48.1816,15812.0
2020-01-09 11:10:00,58.14,58.16,58.1,58.11,7575.0,48.1899,48.2065,48.1568,48.1651,7575.0
2020-01-09 11:20:00,58.11,58.18,58.09,58.17,14257.0,48.1651,48.2231,48.1485,48.2148,14257.0
2020-01-09 11:30:00,58.16,58.2,58.14,58.14,12002.0,48.2065,48.2397,48.1899,48.1899,12002.0
2020-01-09 11:40:00,58.14,58.16,58.08,58.08,9871.0,48.1899,48.2065,48.1402,48.1402,9871.0
2020-01-09 11:50:00,58.08,58.13,58.08,58.13,11079.0,48.1402,48.1816,48.1402,48.1816,11079.0
2020-01-09 12:00:00,58.13,58.23,58.12,58.21,16087.0,48.1816,48.2645,48.1733,48.2479,16087.0
2020-01-09 12:10:00,58.21,58.28,58.21,58.28,9351.0,48.2479,48.306,48.2479,48.306,9351.0
2020-01-09 12:20:00,58.27,58.33,58.22,58.32,41699.0,48.2977,48.3474,48.2562,48.3391,41699.0
2020-01-09 12:30:00,58.33,58.39,58.32,58.39,13766.0,48.3474,48.3971,48.3391,48.3971,13766.0
2020-01-09 12:40:00,58.39,58.43,58.36,58.39,11960.0,48.3971,48.4303,48.3723,48.3971,11960.0
2020-01-09 12:50:00,58.39,58.43,58.35,58.39,16899.0,48.3971,48.4303,48.364,48.3971,16899.0
2020-01-09 13:00:00,58.38,58.39,58.35,58.39,14075.0,48.3888,48.3971,48.364,48.3971,14075.0
2020-01-09 13:10:00,58.38,58.38,58.25,58.26,17444.0,48.3888,48.3888,48.2811,48.2894,17444.0
2020-01-09 13:20:00,58.26,58.3,58.21,58.3,10644.0,48.2894,48.3225,48.2479,48.3225,10644.0
2020-01-09 13:30:00,58.3,58.32,58.27,58.31,20395.0,48.3225,48.3391,48.2977,48.3308,20395.0
2020-01-09 13:40:00,58.31,58.33,58.29,58.31,14889.0,48.3308,48.3474,48.3143,48.3308,14889.0
2020-01-09 13:50:00,58.31,58.33,58.26,58.28,14903.0,48.3308,48.3474,48.2894,48.306,14903.0
2020-01-09 14:00:00,58.28,58.33,58.24,58.3,20152.0,48.306,48.3474,48.2728,48.3225,20152.0
2020-01-09 14:10:00,58.3,58.35,58.29,58.32,18817.0,48.3225,48.364,48.3143,48.3391,18817.0
2020-01-09 14:20:00,58.31,58.34,58.31,58.31,11026.0,48.3308,48.3557,48.3308,48.3308,11026.0
2020-01-09 14:30:00,58.31,58.36,58.31,58.33,16043.0,48.3308,48.3723,48.3308,48.3474,16043.0
2020-01-09 14:40:00,58.33,58.37,58.33,58.34,14010.0,48.3474,48.3806,48.3474,48.3557,14010.0
2020-01-09 14:50:00,58.34,58.36,58.31,58.32,17620.0,48.3557,48.3723,48.3308,48.3391,17620.0
2020-01-09 15:00:00,58.32,58.32,58.28,58.3,12328.0,48.3391,48.3391,48.306,48.3225,12328.0
2020-01-09 15:10:00,58.3,58.35,58.27,58.35,92501.0,48.3225,48.364,48.2977,48.364,92501.0
2020-01-09 15:20:00,58.36,58.4,58.32,58.37,45522.0,48.3723,48.4054,48.3391,48.3806,45522.0
2020-01-09 15:30:00,58.37,58.39,58.31,58.35,29004.0,48.3806,48.3971,48.3308,48.364,29004.0
2020-01-09 15:40:00,58.34,58.36,58.32,58.33,56245.0,48.3557,48.3723,48.3391,48.3474,56245.0
2020-01-09 15:50:00,58.32,58.45,58.28,58.4,250706.0,48.3391,48.4469,48.306,48.4054,250706.0
2020-01-10 09:30:00,58.48,58.85,58.48,58.84,78291.0,48.4717,48.7784,48.4717,48.7701,78291.0
2020-01-10 09:40:00,58.84,58.85,58.46,58.46,36511.0,48.7701,48.7784,48.4552,48.4552,36511.0
2020-01-10 09:50:00,58.47,58.57,58.42,58.51,23993.0,48.4634,48.5463,48.422,48.4966,23993.0
2020-01-10 10:00:00,58.51,58.64,58.51,58.59,19295.0,48.4966,48.6044,48.4966,48.5629,19295.0
2020-01-10 10:10:00,58.58,58.58,58.5,58.5,21644.0,48.5546,48.5546,48.4883,48.4883,21644.0
2020-01-10 10:20:00,58.5,58.54,58.49,58.51,14560.0,48.4883,48.5215,48.48,48.4966,14560.0
2020-01-10 10:30:00,58.5,58.56,58.5,58.52,18621.0,48.4883,48.538,48.4883,48.5049,18621.0
2020-01-10 10:40:00,58.53,58.56,58.49,58.55,13988.0,48.5132,48.538,48.48,48.5298,13988.0
2020-01-10 10:50:00,58.55,58.58,58.5,58.53,17655.0,48.5298,48.5546,48.4883,48.5132,17655.0
2020-01-10 11:00:00,58.54,58.57,58.5,58.55,12457.0,48.5215,48.5463,48.4883,48.5298,12457.0
2020-01-10 11:10:00,58.56,58.65,58.56,58.6,27363.0,48.538,48.6126,48.538,48.5712,27363.0
2020-01-10 11:20:00,58.6,58.65,58.56,58.6,21089.0,48.5712,48.6126,48.538,48.5712,21089.0
2020-01-10 11:30:00,58.59,58.6,58.51,58.52,12418.0,48.5629,48.5712,48.4966,48.5049,12418.0
2020-01-10 11:40:00,58.51,58.53,58.47,58.48,16304.0,48.4966,48.5132,48.4634,48.4717,16304.0
2020-01-10 11:50:00,58.48,58.5,58.43,58.44,13888.0,48.4717,48.4883,48.4303,48.4386,13888.0
2020-01-10 12:00:00,58.45,58.51,58.43,58.45,11645.0,48.4469,48.4966,48.4303,48.4469,11645.0
2020-01-10 12:10:00,58.45,58.46,58.41,58.42,11200.0,48.4469,48.4552,48.4137,48.422,11200.0
2020-01-10 12:20:00,58.42,58.43,58.37,58.41,12657.0,48.422,48.4303,48.3806,48.4137,12657.0
2020-01-10 12:30:00,58.42,58.45,58.36,58.43,11284.0,48.422,48.4469,48.3723,48.4303,11284.0
2020-01-10 12:40:00,58.43,58.49,58.41,58.48,36831.0,48.4303,48.48,48.4137,48.4717,36831.0
2020-01-10 12:50:00,58.48,58.51,58.4,58.42,12012.0,48.4717,48.4966,48.4054,48.422,12012.0
2020-01-10 13:00:00,58.42,58.44,58.41,58.43,6754.0,48.422,48.4386,48.4137,48.4303,6754.0
2020-01-10 13:10:00,58.43,58.53,58.42,58.49,20201.0,48.4303,48.5132,48.422,48.48,20201.0
2020-01-10 13:20:00,58.49,58.52,58.48,58.49,18986.0,48.48,48.5049,48.4717,48.48,18986.0
2020-01-10 13:30:00,58.49,58.5,58.47,58.48,19862.0,48.48,48.4883,48.4634,48.4717,19862.0
2020-01-10 13:40:00,58.48,58.48,58.39,58.39,15405.0,48.4717,48.4717,48.3971,48.3971,15405.0
2020-01-10 13:50:00,58.39,58.43,58.38,58.41,13526.0,48.3971,48.4303,48.3888,48.4137,13526.0
2020-01-10 14:00:00,58.41,58.42,58.36,58.36,16740.0,48.4137,48.422,48.3723,48.3723,16740.0
2020-01-10 14:10:00,58.36,58.37,58.31,58.36,15002.0,48.3723,48.3806,48.3308,48.3723,15002.0
2020-01-10 14:20:00,58.35,58.38,58.35,58.37,14205.0,48.364,48.3888,48.364,48.3806,14205.0
2020-01-10 14:30:00,58.37,58.41,58.33,58.38,17696.0,48.3806,48.4137,48.3474,48.3888,17696.0
2020-01-10 14:40:00,58.37,58.39,58.35,58.38,10842.0,48.3806,48.3971,48.364,48.3888,10842.0
2020-01-10 14:50:00,58.38,58.39,58.35,58.38,14217.0,48.3888,48.3971,48.364,48.3888,14217.0
2020-01-10 15:00:00,58.37,58.37,58.28,58.3,15350.0,48.3806,48.3806,48.306,48.3225,15350.0
2020-01-10 15:10:00,58.3,58.33,58.28,58.32,18393.0,48.3225,48.3474,48.306,48.3391,18393.0
2020-01-10 15:20:00,58.32,58.36,58.31,58.34,30024.0,48.3391,48.3723,48.3308,48.3557,30024.0
2020-01-10 15:30:00,58.34,58.38,58.27,58.29,36509.0,48.3557,48.3888,48.2977,48.3143,36509.0
2020-01-10 15:40:00,58.29,58.32,58.26,58.27,53586.0,48.3143,48.3391,48.2894,48.2977,53586.0
2020-01-10 15:50:00,58.28,58.32,58.26,58.3,208308.0,48.306,48.3391,48.2894,48.3225,208308.0
2020-01-13 09:30:00,58.24,58.42,58.21,58.24,44672.0,48.2728,48.422,48.2479,48.2728,44672.0
2020-01-13 09:40:00,58.24,58.32,58.21,58.29,20573.0,48.2728,48.3391,48.2479,48.3143,20573.0
2020-01-13 09:50:00,58.3,58.3,58.23,58.26,28164.0,48.3225,48.3225,48.2645,48.2894,28164.0
2020-01-13 10:00:00,58.26,58.27,58.19,58.22,19686.0,48.2894,48.2977,48.2314,48.2562,19686.0
2020-01-13 10:10:00,58.22,58.32,58.21,58.27,16901.0,48.2562,48.3391,48.2479,48.2977,16901.0
2020-01-13 10:20:00,58.26,58.32,58.24,58.29,17774.0,48.2894,48.3391,48.2728,48.3143,17774.0
2020-01-13 10:30:00,58.28,58.39,58.28,58.37,12321.0,48.306,48.3971,48.306,48.3806,12321.0
2020-01-13 10:40:00,58.38,58.44,58.34,58.35,29283.0,48.3888,48.4386,48.3557,48.364,29283.0
2020-01-13 10:50:00,58.34,58.4,58.32,58.37,16913.0,48.3557,48.4054,48.3391,48.3806,16913.0
2020-01-13 11:00:00,58.37,58.38,58.33,58.36,14425.0,48.3806,48.3888,48.3474,48.3723,14425.0
2020-01-13 11:10:00,58.35,58.36,58.25,58.25,12789.0,48.364,48.3723,48.2811,48.2811,12789.0
2020-01-13 11:20:00,58.26,58.34,58.25,58.29,22307.0,48.2894,48.3557,48.2811,48.3143,22307.0
2020-01-13 11:30:00,58.31,58.38,58.28,58.37,29992.0,48.3308,48.3888,48.306,48.3806,29992.0
2020-01-13 11:40:00,58.38,58.4,58.34,58.37,19548.0,48.3888,48.4054,48.3557,48.3806,19548.0
2020-01-13 11:50:00,58.37,58.39,58.33,58.34,12015.0,48.3806,48.3971,48.3474,48.3557,12015.0
2020-01-13 12:00:00,58.34,58.38,58.33,58.36,18017.0,48.3557,48.3888,48.3474,48.3723,18017.0
2020-01-13 12:10:00,58.37,58.38,58.33,58.36,16505.0,48.3806,48.3888,48.3474,48.3723,16505.0
2020-01-13 12:20:00,58.35,58.36,58.32,58.35,14529.0,48.364,48.3723,48.3391,48.364,14529.0
2020-01-13 12:30:00,58.35,58.38,58.35,58.38,10941.0,48.364,48.3888,48.364,48.3888,10941.0
2020-01-13 12:40:00,58.38,58.4,58.35,58.37,13893.0,48.3888,48.4054,48.364,48.3806,13893.0
2020-01-13 12:50:00,58.37,58.38,58.35,58.38,11548.0,48.3806,48.3888,48.364,48.3888,11548.0
2020-01-13 13:00:00,58.38,58.41,58.37,58.4,18179.0,48.3888,48.4137,48.3806,48.4054,18179.0
2020-01-13 13:10:00,58.39,58.4,58.33,58.34,19631.0,48.3971,48.4054,48.3474,48.3557,19631.0
2020-01-13 13:20:00,58.34,58.35,58.29,58.3,12060.0,48.3557,48.364,48.3143,48.3225,12060.0
2020-01-13 13:30:00,58.3,58.33,58.28,58.32,10608.0,48.3225,48.3474,48.306,48.3391,10608.0
2020-01-13 13:40:00,58.32,58.34,58.29,58.32,13068.0,48.3391,48.3557,48.3143,48.3391,13068.0
2020-01-13 13:50:00,58.32,58.34,58.3,58.32,9136.0,48.3391,48.3557,48.3225,48.3391,9136.0
2020-01-13 14:00:00,58.31,58.34,58.29,58.29,13715.0,48.3308,48.3557,48.3143,48.3143,13715.0
2020-01-13 14:10:00,58.3,58.35,58.3,58.34,18155.0,48.3225,48.364,48.3225,48.3557,18155.0
2020-01-13 14:20:00,58.34,58.42,58.34,58.42,27250.0,48.3557,48.422,48.3557,48.422,27250.0
2020-01-13 14:30:00,58.42,58.43,58.39,58.4,17812.0,48.422,48.4303,48.3971,48.4054,17812.0
2020-01-13 14:40:00,58.39,58.42,58.37,58.41,13441.0,48.3971,48.422,48.3806,48.4137,13441.0
2020-01-13 14:50:00,58.41,58.41,58.38,58.4,15439.0,48.4137,48.4137,48.3888,48.4054,15439.0
2020-01-13 15:00:00,58.4,58.4,58.37,58.38,30592.0,48.4054,48.4054,48.3806,48.3888,30592.0
2020-01-13 15:10:00,58.37,58.39,58.34,58.35,15272.0,48.3806,48.3971,48.3557,48.364,15272.0
2020-01-13 15:20:00,58.34,58.37,58.33,58.33,23736.0,48.3557,48.3806,48.3474,48.3474,23736.0
2020-01-13 15:30:00,58.33,58.38,58.32,58.34,56457.0,48.3474,48.3888,48.3391,48.3557,56457.0
2020-01-13 15:40:00,58.34,58.34,58.26,58.26,35614.0,48.3557,48.3557,48.2894,48.2894,35614.0
2020-01-13 15:50:00,58.27,58.29,58.15,58.25,277985.0,48.2977,48.3143,48.1982,48.2811,277985.0
2020-01-14 09:30:00,58.24,58.37,58.05,58.25,33034.0,48.2728,48.3806,48.1153,48.2811,33034.0
2020-01-14 09:40:00,58.26,58.41,58.26,58.31,24578.0,48.2894,48.4137,48.2894,48.3308,24578.0
2020-01-14 09:50:00,58.3,58.34,58.29,58.3,18339.0,48.3225,48.3557,48.3143,48.3225,18339.0
2020-01-14 10:00:00,58.28,58.36,58.19,58.2,35431.0,48.306,48.3723,48.2314,48.2397,35431.0
2020-01-14 10:10:00,58.2,58.3,58.2,58.26,10814.0,48.2397,48.3225,48.2397,48.2894,10814.0
2020-01-14 10:20:00,58.25,58.29,58.23,58.28,18864.0,48.2811,48.3143,48.2645,48.306,18864.0
2020-01-14 10:30:00,58.27,58.29,58.22,58.22,11140.0,48.2977,48.3143,48.2562,48.2562,11140.0
2020-01-14 10:40:00,58.22,58.28,58.21,58.26,7260.0,48.2562,48.306,48.2479,48.2894,7260.0
2020-01-14 10:50:00,58.26,58.31,58.24,58.24,11345.0,48.2894,48.3308,48.2728,48.2728,11345.0
2020-01-14 11:00:00,58.25,58.27,58.2,58.25,16982.0,48.2811,48.2977,48.2397,48.2811,16982.0
2020-01-14 11:10:00,58.23,58.25,58.19,58.2,7765.0,48.2645,48.2811,48.2314,48.2397,7765.0
2020-01-14 11:20:00,58.19,58.21,58.08,58.12,12058.0,48.2314,48.2479,48.1402,48.1733,12058.0
2020-01-14 11:30:00,58.12,58.16,58.04,58.05,14024.0,48.1733,48.2065,48.107,48.1153,14024.0
2020-01-14 11:40:00,58.04,58.06,58.02,58.02,6687.0,48.107,48.1236,48.0905,48.0905,6687.0
2020-01-14 11:50:00,58.02,58.05,57.99,58.05,14523.0,48.0905,48.1153,48.0656,48.1153,14523.0
2020-01-14 12:00:00,58.05,58.07,58.0,58.01,11488.0,48.1153,48.1319,48.0739,48.0822,11488.0
2020-01-14 12:10:00,58.02,58.05,57.99,58.0,13752.0,48.0905,48.1153,48.0656,48.0739,13752.0
2020-01-14 12:20:00,58.0,58.05,58.0,58.04,10470.0,48.0739,48.1153,48.0739,48.107,10470.0
2020-01-14 12:30:00,58.05,58.11,58.05,58.09,10446.0,48.1153,48.1651,48.1153,48.1485,10446.0
2020-01-14 12:40:00,58.1,58.14,58.08,58.12,5974.0,48.1568,48.1899,48.1402,48.1733,5974.0
2020-01-14 12:50:00,58.14,58.17,58.13,58.14,11145.0,48.1899,48.2148,48.1816,48.1899,11145.0
2020-01-14 13:00:00,58.14,58.16,58.13,58.14,5809.0,48.1899,48.2065,48.1816,48.1899,5809.0
2020-01-14 13:10:00,58.13,58.17,58.12,58.15,12643.0,48.1816,48.2148,48.1733,48.1982,12643.0
2020-01-14 13:20:00,58.15,58.16,58.11,58.12,11491.0,48.1982,48.2065,48.1651,48.1733,11491.0
2020-01-14 13:30:00,58.11,58.15,58.04,58.08,32386.0,48.1651,48.1982,48.107,48.1402,32386.0
2020-01-14 13:40:00,58.09,58.13,58.07,58.12,11542.0,48.1485,48.1816,48.1319,48.1733,11542.0
2020-01-14 13:50:00,58.14,58.19,58.11,58.16,12607.0,48.1899,48.2314,48.1651,48.2065,12607.0
2020-01-14 14:00:00,58.15,58.23,58.12,58.18,34891.0,48.1982,48.2645,48.1733,48.2231,34891.0
2020-01-14 14:10:00,58.19,58.19,58.12,58.17,19131.0,48.2314,48.2314,48.1733,48.2148,19131.0
2020-01-14 14:20:00,58.18,58.18,58.13,58.13,18409.0,48.2231,48.2231,48.1816,48.1816,18409.0
2020-01-14 14:30:00,58.14,58.17,58.13,58.15,16499.0,48.1899,48.2148,48.1816,48.1982,16499.0
2020-01-14 14:40:00,58.14,58.15,58.1,58.11,12278.0,48.1899,48.1982,48.1568,48.1651,12278.0
2020-01-14 14:50:00,58.11,58.14,58.09,58.14,40637.0,48.1651,48.1899,48.1485,48.1899,40637.0
2020-01-14 15:00:00,58.14,58.14,58.09,58.11,31905.0,48.1899,48.1899,48.1485,48.1651,31905.0
2020-01-14 15:10:00,58.1,58.12,58.07,58.12,25253.0,48.1568,48.1733,48.1319,48.1733,25253.0
2020-01-14 15:20:00,58.12,58.17,58.07,58.1,22175.0,48.1733,48.2148,48.1319,48.1568,22175.0
2020-01-14 15:30:00,58.1,58.23,58.09,58.23,64657.0,48.1568,48.2645,48.1485,48.2645,64657.0
2020-01-14 15:40:00,58.23,58.27,58.16,58.19,184142.0,48.2645,48.2977,48.2065,48.2314,184142.0
2020-01-14 15:50:00,58.18,58.4,58.14,58.36,524772.0,48.2231,48.4054,48.1899,48.3723,524772.0
2020-01-15 09:30:00,58.59,58.88,58.53,58.85,49992.0,48.5629,48.8033,48.5132,48.7784,49992.0
2020-01-15 09:40:00,58.84,58.94,58.79,58.79,21969.0,48.7701,48.853,48.7287,48.7287,21969.0
2020-01-15 09:50:00,58.8,58.83,58.76,58.76,29869.0,48.737,48.7618,48.7038,48.7038,29869.0
2020-01-15 10:00:00,58.76,58.82,58.69,58.72,23391.0,48.7038,48.7535,48.6458,48.6707,23391.0
2020-01-15 10:10:00,58.72,58.77,58.69,58.75,18842.0,48.6707,48.7121,48.6458,48.6955,18842.0
2020-01-15 10:20:00,58.76,58.79,58.71,58.79,17916.0,48.7038,48.7287,48.6624,48.7287,17916.0
2020-01-15 10:30:00,58.79,58.79,58.69,58.7,34071.0,48.7287,48.7287,48.6458,48.6541,34071.0
2020-01-15 10:40:00,58.7,58.84,58.68,58.84,40020.0,48.6541,48.7701,48.6375,48.7701,40020.0
2020-01-15 10:50:00,58.84,58.87,58.78,58.79,36634.0,48.7701,48.795,48.7204,48.7287,36634.0
2020-01-15 11:00:00,58.79,58.81,58.74,58.79,34799.0,48.7287,48.7453,48.6872,48.7287,34799.0
2020-01-15 11:10:00,58.78,58.78,58.72,58.75,11010.0,48.7204,48.7204,48.6707,48.6955,11010.0
2020-01-15 11:20:00,58.76,58.87,58.73,58.87,21851.0,48.7038,48.795,48.6789,48.795,21851.0
2020-01-15 11:30:00,58.87,59.02,58.86,59.0,23875.0,48.795,48.9193,48.7867,48.9027,23875.0
2020-01-15 11:40:00,59.0,59.06,59.0,59.03,17826.0,48.9027,48.9525,48.9027,48.9276,17826.0
2020-01-15 11:50:00,59.05,59.06,58.95,58.99,25728.0,48.9442,48.9525,48.8613,48.8945,25728.0
2020-01-15 12:00:00,59.0,59.04,58.9,58.94,14772.0,48.9027,48.9359,48.8199,48.853,14772.0
2020-01-15 12:10:00,58.94,58.97,58.91,58.92,18222.0,48.853,48.8779,48.8281,48.8364,18222.0
2020-01-15 12:20:00,58.92,58.98,58.89,58.9,10629.0,48.8364,48.8862,48.8116,48.8199,10629.0
2020-01-15 12:30:00,58.91,59.02,58.9,58.98,9750.0,48.8281,48.9193,48.8199,48.8862,9750.0
2020-01-15 12:40:00,58.97,59.01,58.96,59.0,16477.0,48.8779,48.911,48.8696,48.9027,16477.0
2020-01-15 12:50:00,59.0,59.03,58.91,58.94,29911.0,48.9027,48.9276,48.8281,48.853,29911.0
2020-01-15 13:00:00,58.92,59.03,58.92,59.03,12810.0,48.8364,48.9276,48.8364,48.9276,12810.0
2020-01-15 13:10:00,59.03,59.04,58.99,59.03,10437.0,48.9276,48.9359,48.8945,48.9276,10437.0
2020-01-15 13:20:00,59.02,59.07,58.98,59.07,12294.0,48.9193,48.9608,48.8862,48.9608,12294.0
2020-01-15 13:30:00,59.07,59.12,59.04,59.12,20640.0,48.9608,49.0022,48.9359,49.0022,20640.0
2020-01-15 13:40:00,59.12,59.16,59.09,59.12,18660.0,49.0022,49.0354,48.9773,49.0022,18660.0
2020-01-15 13:50:00,59.12,59.15,59.1,59.12,15179.0,49.0022,49.0271,48.9856,49.0022,15179.0
2020-01-15 14:00:00,59.12,59.14,59.1,59.12,28759.0,49.0022,49.0188,48.9856,49.0022,28759.0
2020-01-15 14:10:00,59.12,59.19,59.11,59.19,10589.0,49.0022,49.0602,48.9939,49.0602,10589.0
2020-01-15 14:20:00,59.19,59.2,59.14,59.14,14716.0,49.0602,49.0685,49.0188,49.0188,14716.0
2020-01-15 14:30:00,59.14,59.16,59.09,59.16,19959.0,49.0188,49.0354,48.9773,49.0354,19959.0
2020-01-15 14:40:00,59.16,59.17,59.1,59.12,19538.0,49.0354,49.0436,48.9856,49.0022,19538.0
2020-01-15 14:50:00,59.11,59.11,59.06,59.07,16630.0,48.9939,48.9939,48.9525,48.9608,16630.0
2020-01-15 15:00:00,59.06,59.06,58.95,58.96,18690.0,48.9525,48.9525,48.8613,48.8696,18690.0
2020-01-15 15:10:00,58.96,59.03,58.96,59.0,16248.0,48.8696,48.9276,48.8696,48.9027,16248.0
2020-01-15 15:20:00,59.0,59.05,58.99,59.05,20237.0,48.9027,48.9442,48.8945,48.9442,20237.0
2020-01-15 15:30:00,59.04,59.06,58.97,59.03,35888.0,48.9359,48.9525,48.8779,48.9276,35888.0
2020-01-15 15:40:00,59.03,59.09,58.98,59.03,25334.0,48.9276,48.9773,48.8862,48.9276,25334.0
2020-01-15 15:50:00,59.03,59.13,59.0,59.09,177287.0,48.9276,49.0105,48.9027,48.9773,177287.0
2020-01-16 09:30:00,59.17,59.25,59.1,59.1,29752.0,49.0436,49.11,48.9856,48.9856,29752.0
2020-01-16 09:40:00,59.11,59.28,59.11,59.24,15936.0,48.9939,49.1348,48.9939,49.1017,15936.0
2020-01-16 09:50:00,59.25,59.26,59.15,59.15,15017.0,49.11,49.1182,49.0271,49.0271,15017.0
2020-01-16 10:00:00,59.15,59.19,59.07,59.15,19418.0,49.0271,49.0602,48.9608,49.0271,19418.0
2020-01-16 10:10:00,59.14,59.14,59.03,59.08,23971.0,49.0188,49.0188,48.9276,48.969,23971.0
2020-01-16 10:20:00,59.08,59.18,59.07,59.18,11329.0,48.969,49.0519,48.9608,49.0519,11329.0
2020-01-16 10:30:00,59.18,59.18,59.07,59.07,17804.0,49.0519,49.0519,48.9608,48.9608,17804.0
2020-01-16 10:40:00,59.08,59.09,58.99,59.0,36031.0,48.969,48.9773,48.8945,48.9027,36031.0
2020-01-16 10:50:00,59.0,59.09,58.99,59.05,21456.0,48.9027,48.9773,48.8945,48.9442,21456.0
2020-01-16 11:00:00,59.05,59.1,59.02,59.09,18309.0,48.9442,48.9856,48.9193,48.9773,18309.0
2020-01-16 11:10:00,59.09,59.15,59.05,59.11,22972.0,48.9773,49.0271,48.9442,48.9939,22972.0
2020-01-16 11:20:00,59.1,59.11,59.06,59.09,13906.0,48.9856,48.9939,48.9525,48.9773,13906.0
2020-01-16 11:30:00,59.09,59.14,59.07,59.14,12196.0,48.9773,49.0188,48.9608,49.0188,12196.0
2020-01-16 11:40:00,59.16,59.22,59.15,59.21,21004.0,49.0354,49.0851,49.0271,49.0768,21004.0
2020-01-16 11:50:00,59.22,59.22,59.17,59.21,8891.0,49.0851,49.0851,49.0436,49.0768,8891.0
2020-01-16 12:00:00,59.21,59.22,59.11,59.11,29577.0,49.0768,49.0851,48.9939,48.9939,29577.0
2020-01-16 12:10:00,59.11,59.12,59.06,59.09,11164.0,48.9939,49.0022,48.9525,48.9773,11164.0
2020-01-16 12:20:00,59.1,59.13,59.08,59.1,13524.0,48.9856,49.0105,48.969,48.9856,13524.0
2020-01-16 12:30:00,59.1,59.16,59.09,59.16,21143.0,48.9856,49.0354,48.9773,49.0354,21143.0
2020-01-16 12:40:00,59.17,59.18,59.15,59.18,12558.0,49.0436,49.0519,49.0271,49.0519,12558.0
2020-01-16 12:50:00,59.17,59.18,59.13,59.15,10728.0,49.0436,49.0519,49.0105,49.0271,10728.0
2020-01-16 13:00:00,59.15,59.18,59.12,59.18,19035.0,49.0271,49.0519,49.0022,49.0519,19035.0
2020-01-16 13:10:00,59.18,59.23,59.17,59.21,21172.0,49.0519,49.0934,49.0436,49.0768,21172.0
2020-01-16 13:20:00,59.21,59.21,59.14,59.15,16245.0,49.0768,49.0768,49.0188,49.0271,16245.0
2020-01-16 13:30:00,59.14,59.17,59.1,59.11,16570.0,49.0188,49.0436,48.9856,48.9939,16570.0
2020-01-16 13:40:00,59.11,59.14,59.09,59.1,14855.0,48.9939,49.0188,48.9773,48.9856,14855.0
2020-01-16 13:50:00,59.11,59.14,59.1,59.12,14520.0,48.9939,49.0188,48.9856,49.0022,14520.0
2020-01-16 14:00:00,59.11,59.16,59.1,59.11,10406.0,48.9939,49.0354,48.9856,48.9939,10406.0
2020-01-16 14:10:00,59.1,59.11,59.06,59.08,10366.0,48.9856,48.9939,48.9525,48.969,10366.0
2020-01-16 14:20:00,59.08,59.13,59.07,59.12,15869.0,48.969,49.0105,48.9608,49.0022,15869.0
2020-01-16 14:30:00,59.12,59.13,59.08,59.1,21649.0,49.0022,49.0105,48.969,48.9856,21649.0
2020-01-16 14:40:00,59.1,59.16,59.09,59.15,15005.0,48.9856,49.0354,48.9773,49.0271,15005.0
2020-01-16 14:50:00,59.15,59.18,59.14,59.16,24477.0,49.0271,49.0519,49.0188,49.0354,24477.0
2020-01-16 15:00:00,59.17,59.23,59.16,59.23,26454.0,49.0436,49.0934,49.0354,49.0934,26454.0
2020-01-16 15:10:00,59.22,59.23,59.16,59.17,21588.0,49.0851,49.0934,49.0354,49.0436,21588.0
2020-01-16 15:20:00,59.17,59.18,59.11,59.11,29262.0,49.0436,49.0519,48.9939,48.9939,29262.0
2020-01-16 15:30:00,59.12,59.15,59.09,59.1,46795.0,49.0022,49.0271,48.9773,48.9856,46795.0
2020-01-16 15:40:00,59.11,59.12,59.04,59.07,103243.0,48.9939,49.0022,48.9359,48.9608,103243.0
2020-01-16 15:50:00,59.07,59.11,58.97,59.02,513674.0,48.9608,48.9939,48.8779,48.9193,513674.0
2020-01-17 09:30:00,58.91,59.18,58.91,59.05,291234.0,48.8281,49.0519,48.8281,48.9442,291234.0
2020-01-17 09:40:00,59.11,59.14,58.8,58.8,33571.0,48.9939,49.0188,48.737,48.737,33571.0
2020-01-17 09:50:00,58.8,58.84,58.67,58.67,79735.0,48.737,48.7701,48.6292,48.6292,79735.0
2020-01-17 10:00:00,58.66,58.73,58.57,58.58,47256.0,48.6209,48.6789,48.5463,48.5546,47256.0
2020-01-17 10:10:00,58.59,58.67,58.54,58.66,58066.0,48.5629,48.6292,48.5215,48.6209,58066.0
2020-01-17 10:20:00,58.67,58.7,58.62,58.68,177001.0,48.6292,48.6541,48.5878,48.6375,177001.0
2020-01-17 10:30:00,58.7,58.72,58.61,58.64,58323.0,48.6541,48.6707,48.5795,48.6044,58323.0
2020-01-17 10:40:00,58.62,58.81,58.6,58.77,56676.0,48.5878,48.7453,48.5712,48.7121,56676.0
2020-01-17 10:50:00,58.76,58.8,58.73,58.76,44792.0,48.7038,48.737,48.6789,48.7038,44792.0
2020-01-17 11:00:00,58.74,58.85,58.74,58.85,50430.0,48.6872,48.7784,48.6872,48.7784,50430.0
2020-01-17 11:10:00,58.87,58.97,58.85,58.97,35158.0,48.795,48.8779,48.7784,48.8779,35158.0
2020-01-17 11:20:00,58.97,59.07,58.92,58.92,184565.0,48.8779,48.9608,48.8364,48.8364,184565.0
2020-01-17 11:30:00,58.92,58.98,58.89,58.9,23190.0,48.8364,48.8862,48.8116,48.8199,23190.0
2020-01-17 11:40:00,58.9,59.0,58.88,59.0,46537.0,48.8199,48.9027,48.8033,48.9027,46537.0
2020-01-17 11:50:00,58.99,59.02,58.95,59.01,12570.0,48.8945,48.9193,48.8613,48.911,12570.0
2020-01-17 12:00:00,59.0,59.08,59.0,59.03,18756.0,48.9027,48.969,48.9027,48.9276,18756.0
2020-01-17 12:10:00,59.03,59.04,58.98,58.99,14577.0,48.9276,48.9359,48.8862,48.8945,14577.0
2020-01-17 12:20:00,59.0,59.04,58.97,59.02,15167.0,48.9027,48.9359,48.8779,48.9193,15167.0
2020-01-17 12:30:00,59.03,59.03,58.96,58.98,13740.0,48.9276,48.9276,48.8696,48.8862,13740.0
2020-01-17 12:40:00,58.97,59.01,58.94,58.96,15050.0,48.8779,48.911,48.853,48.8696,15050.0
2020-01-17 12:50:00,58.95,58.99,58.95,58.96,11676.0,48.8613,48.8945,48.8613,48.8696,11676.0
2020-01-17 13:00:00,58.96,59.01,58.95,59.01,9832.0,48.8696,48.911,48.8613,48.911,9832.0
2020-01-17 13:10:00,59.0,59.02,58.98,59.01,20181.0,48.9027,48.9193,48.8862,48.911,20181.0
2020-01-17 13:20:00,59.02,59.03,59.0,59.02,12827.0,48.9193,48.9276,48.9027,48.9193,12827.0
2020-01-17 13:30:00,59.04,59.07,59.03,59.04,25233.0,48.9359,48.9608,48.9276,48.9359,25233.0
2020-01-17 13:40:00,59.04,59.04,58.99,59.0,13054.0,48.9359,48.9359,48.8945,48.9027,13054.0
2020-01-17 13:50:00,59.0,59.03,58.98,59.03,15862.0,48.9027,48.9276,48.8862,48.9276,15862.0
2020-01-17 14:00:00,59.03,59.03,59.0,59.03,17820.0,48.9276,48.9276,48.9027,48.9276,17820.0
2020-01-17 14:10:00,59.02,59.06,59.02,59.05,20041.0,48.9193,48.9525,48.9193,48.9442,20041.0
2020-01-17 14:20:00,59.05,59.07,59.02,59.03,11294.0,48.9442,48.9608,48.9193,48.9276,11294.0
2020-01-17 14:30:00,59.02,59.03,58.98,59.03,15162.0,48.9193,48.9276,48.8862,48.9276,15162.0
2020-01-17 14:40:00,59.03,59.06,59.02,59.05,35448.0,48.9276,48.9525,48.9193,48.9442,35448.0
2020-01-17 14:50:00,59.05,59.08,59.04,59.08,31036.0,48.9442,48.969,48.9359,48.969,31036.0
2020-01-17 15:00:00,59.08,59.1,59.06,59.06,25210.0,48.969,48.9856,48.9525,48.9525,25210.0
2020-01-17 15:10:00,59.07,59.07,59.0,59.01,25037.0,48.9608,48.9608,48.9027,48.911,25037.0
2020-01-17 15:20:00,59.01,59.06,58.99,59.05,43033.0,48.911,48.9525,48.8945,48.9442,43033.0
2020-01-17 15:30:00,59.04,59.11,59.04,59.1,43263.0,48.9359,48.9939,48.9359,48.9856,43263.0
2020-01-17 15:40:00,59.1,59.13,59.02,59.13,66958.0,48.9856,49.0105,48.9193,49.0105,66958.0
2020-01-17 15:50:00,59.13,59.18,59.08,59.16,330479.0,49.0105,49.0519,48.969,49.0354,330479.0
2020-01-21 09:30:00,59.13,59.46,59.13,59.2,50307.0,49.0105,49.284,49.0105,49.0685,50307.0
2020-01-21 09:40:00,59.22,59.22,59.06,59.12,24849.0,49.0851,49.0851,48.9525,49.0022,24849.0
2020-01-21 09:50:00,59.13,59.16,58.98,58.98,12629.0,49.0105,49.0354,48.8862,48.8862,12629.0
2020-01-21 10:00:00,59.01,59.04,58.87,58.87,37419.0,48.911,48.9359,48.795,48.795,37419.0
2020-01-21 10:10:00,58.88,58.99,58.84,58.88,33305.0,48.8033,48.8945,48.7701,48.8033,33305.0
2020-01-21 10:20:00,58.85,58.97,58.85,58.97,10213.0,48.7784,48.8779,48.7784,48.8779,10213.0
2020-01-21 10:30:00,58.99,59.02,58.95,58.97,14582.0,48.8945,48.9193,48.8613,48.8779,14582.0
2020-01-21 10:40:00,58.97,59.01,58.91,58.91,21564.0,48.8779,48.911,48.8281,48.8281,21564.0
2020-01-21 10:50:00,58.91,59.06,58.89,59.03,18547.0,48.8281,48.9525,48.8116,48.9276,18547.0
2020-01-21 11:00:00,59.03,59.1,59.03,59.08,13067.0,48.9276,48.9856,48.9276,48.969,13067.0
2020-01-21 11:10:00,59.08,59.11,59.05,59.1,26953.0,48.969,48.9939,48.9442,48.9856,26953.0
2020-01-21 11:20:00,59.1,59.19,59.08,59.15,17341.0,48.9856,49.0602,48.969,49.0271,17341.0
2020-01-21 11:30:00,59.16,59.17,59.1,59.1,23616.0,49.0354,49.0436,48.9856,48.9856,23616.0
2020-01-21 11:40:00,59.11,59.15,59.09,59.11,17056.0,48.9939,49.0271,48.9773,48.9939,17056.0
2020-01-21 11:50:00,59.1,59.12,59.05,59.05,22544.0,48.9856,49.0022,48.9442,48.9442,22544.0
2020-01-21 12:00:00,59.05,59.13,59.0,59.13,19193.0,48.9442,49.0105,48.9027,49.0105,19193.0
2020-01-21 12:10:00,59.12,59.15,59.11,59.12,15429.0,49.0022,49.0271,48.9939,49.0022,15429.0
2020-01-21 12:20:00,59.12,59.12,59.08,59.11,18069.0,49.0022,49.0022,48.969,48.9939,18069.0
2020-01-21 12:30:00,59.13,59.16,59.12,59.14,32868.0,49.0105,49.0354,49.0022,49.0188,32868.0
2020-01-21 12:40:00,59.14,59.18,59.12,59.15,12819.0,49.0188,49.0519,49.0022,49.0271,12819.0
2020-01-21 12:50:00,59.14,59.21,59.14,59.21,18389.0,49.0188,49.0768,49.0188,49.0768,18389.0
2020-01-21 13:00:00,59.21,59.25,59.17,59.25,30814.0,49.0768,49.11,49.0436,49.11,30814.0
2020-01-21 13:10:00,59.25,59.27,59.23,59.26,19535.0,49.11,49.1265,49.0934,49.1182,19535.0
2020-01-21 13:20:00,59.25,59.29,59.2,59.27,21717.0,49.11,49.1431,49.0685,49.1265,21717.0
2020-01-21 13:30:00,59.27,59.29,59.22,59.27,37514.0,49.1265,49.1431,49.0851,49.1265,37514.0
2020-01-21 13:40:00,59.28,59.35,59.27,59.35,21577.0,49.1348,49.1928,49.1265,49.1928,21577.0
2020-01-21 13:50:00,59.37,59.38,59.33,59.37,31213.0,49.2094,49.2177,49.1763,49.2094,31213.0
2020-01-21 14:00:00,59.38,59.51,59.35,59.51,29563.0,49.2177,49.3255,49.1928,49.3255,29563.0
2020-01-21 14:10:00,59.51,59.55,59.48,59.53,27239.0,49.3255,49.3586,49.3006,49.342,27239.0
2020-01-21 14:20:00,59.52,59.56,59.47,59.52,26363.0,49.3337,49.3669,49.2923,49.3337,26363.0
2020-01-21 14:30:00,59.52,59.56,59.48,59.55,37632.0,49.3337,49.3669,49.3006,49.3586,37632.0
2020-01-21 14:40:00,59.55,59.58,59.5,59.58,32614.0,49.3586,49.3835,49.3172,49.3835,32614.0
2020-01-21 14:50:00,59.57,59.58,59.52,59.53,26943.0,49.3752,49.3835,49.3337,49.342,26943.0
2020-01-21 15:00:00,59.53,59.56,59.5,59.54,34619.0,49.342,49.3669,49.3172,49.3503,34619.0
2020-01-21 15:10:00,59.55,59.57,59.53,59.54,24028.0,49.3586,49.3752,49.342,49.3503,24028.0
2020-01-21 15:20:00,59.54,59.54,59.46,59.48,37266.0,49.3503,49.3503,49.284,49.3006,37266.0
2020-01-21 15:30:00,59.48,59.51,59.44,59.47,30517.0,49.3006,49.3255,49.2674,49.2923,30517.0
2020-01-21 15:40:00,59.46,59.54,59.45,59.51,63075.0,49.284,49.3503,49.2757,49.3255,63075.0
2020-01-21 15:50:00,59.5,59.62,59.48,59.56,305648.0,49.3172,49.4166,49.3006,49.3669,305648.0
2020-01-22 09:30:00,59.75,59.87,59.57,59.69,87842.0,49.5244,49.6238,49.3752,49.4747,87842.0
2020-01-22 09:40:00,59.69,59.96,59.68,59.96,41972.0,49.4747,49.6984,49.4664,49.6984,41972.0
2020-01-22 09:50:00,59.96,60.05,59.95,60.01,65835.0,49.6984,49.773,49.6902,49.7399,65835.0
2020-01-22 10:00:00,60.01,60.07,59.98,60.02,71729.0,49.7399,49.7896,49.715,49.7482,71729.0
2020-01-22 10:10:00,60.02,60.04,59.94,60.01,79226.0,49.7482,49.7648,49.6819,49.7399,79226.0
2020-01-22 10:20:00,60.01,60.2,60.0,60.2,84121.0,49.7399,49.8974,49.7316,49.8974,84121.0
2020-01-22 10:30:00,60.2,60.27,60.16,60.26,73931.0,49.8974,49.9554,49.8642,49.9471,73931.0
2020-01-22 10:40:00,60.26,60.32,60.23,60.25,153227.0,49.9471,49.9968,49.9222,49.9388,153227.0
2020-01-22 10:50:00,60.26,60.39,60.24,60.33,194404.0,49.9471,50.0549,49.9305,50.0051,194404.0
2020-01-22 11:00:00,60.34,60.44,60.31,60.44,84534.0,50.0134,50.0963,49.9885,50.0963,84534.0
2020-01-22 11:10:00,60.44,60.63,60.42,60.59,116917.0,50.0963,50.2538,50.0797,50.2206,116917.0
2020-01-22 11:20:00,60.59,60.59,60.44,60.5,92533.0,50.2206,50.2206,50.0963,50.146,92533.0
2020-01-22 11:30:00,60.5,60.55,60.48,60.55,54470.0,50.146,50.1875,50.1295,50.1875,54470.0
2020-01-22 11:40:00,60.55,60.62,60.54,60.61,51165.0,50.1875,50.2455,50.1792,50.2372,51165.0
2020-01-22 11:50:00,60.61,60.63,60.52,60.52,66285.0,50.2372,50.2538,50.1626,50.1626,66285.0
2020-01-22 12:00:00,60.52,60.59,60.51,60.58,36031.0,50.1626,50.2206,50.1543,50.2123,36031.0
2020-01-22 12:10:00,60.58,60.58,60.43,60.43,118098.0,50.2123,50.2123,50.088,50.088,118098.0
2020-01-22 12:20:00,60.44,60.47,60.39,60.4,322932.0,50.0963,50.1212,50.0549,50.0631,322932.0
2020-01-22 12:30:00,60.41,60.51,60.41,60.48,119622.0,50.0714,50.1543,50.0714,50.1295,119622.0
2020-01-22 12:40:00,60.48,60.49,60.43,60.47,73468.0,50.1295,50.1377,50.088,50.1212,73468.0
2020-01-22 12:50:00,60.47,60.48,60.35,60.35,67898.0,50.1212,50.1295,50.0217,50.0217,67898.0
2020-01-22 13:00:00,60.36,60.41,60.35,60.36,23088.0,50.03,50.0714,50.0217,50.03,23088.0
2020-01-22 13:10:00,60.36,60.38,60.29,60.38,50510.0,50.03,50.0466,49.972,50.0466,50510.0
2020-01-22 13:20:00,60.37,60.39,60.33,60.39,36036.0,50.0383,50.0549,50.0051,50.0549,36036.0
2020-01-22 13:30:00,60.39,60.42,60.35,60.38,29853.0,50.0549,50.0797,50.0217,50.0466,29853.0
2020-01-22 13:40:00,60.38,60.41,60.34,60.37,27141.0,50.0466,50.0714,50.0134,50.0383,27141.0
2020-01-22 13:50:00,60.37,60.47,60.32,60.47,134985.0,50.0383,50.1212,49.9968,50.1212,134985.0
2020-01-22 14:00:00,60.47,60.5,60.45,60.48,22648.0,50.1212,50.146,50.1046,50.1295,22648.0
2020-01-22 14:10:00,60.49,60.5,60.45,60.46,23221.0,50.1377,50.146,50.1046,50.1129,23221.0
2020-01-22 14:20:00,60.47,60.48,60.38,60.4,28038.0,50.1212,50.1295,50.0466,50.0631,28038.0
2020-01-22 14:30:00,60.39,60.46,60.39,60.42,19522.0,50.0549,50.1129,50.0549,50.0797,19522.0
2020-01-22 14:40:00,60.42,60.45,60.41,60.44,36476.0,50.0797,50.1046,50.0714,50.0963,36476.0
2020-01-22 14:50:00,60.44,60.45,60.39,60.4,34498.0,50.0963,50.1046,50.0549,50.0631,34498.0
2020-01-22 15:00:00,60.39,60.47,60.37,60.47,120709.0,50.0549,50.1212,50.0383,50.1212,120709.0
2020-01-22 15:10:00,60.47,60.47,60.38,60.4,100244.0,50.1212,50.1212,50.0466,50.0631,100244.0
2020-01-22 15:20:00,60.4,60.41,60.28,60.28,48004.0,50.0631,50.0714,49.9637,49.9637,48004.0
2020-01-22 15:30:00,60.28,60.32,60.26,60.28,45623.0,49.9637,49.9968,49.9471,49.9637,45623.0
2020-01-22 15:40:00,60.27,60.3,60.19,60.3,66528.0,49.9554,49.9803,49.8891,49.9803,66528.0
2020-01-22 15:50:00,60.3,60.4,60.28,60.31,237007.0,49.9803,50.0631,49.9637,49.9885,237007.0
2020-01-23 09:30:00,60.26,60.4,60.2,60.4,37871.0,49.9471,50.0631,49.8974,50.0631,37871.0
2020-01-23 09:40:00,60.39,60.65,60.37,60.65,31297.0,50.0549,50.2704,50.0383,50.2704,31297.0
2020-01-23 09:50:00,60.66,60.84,60.66,60.78,98574.0,50.2786,50.4278,50.2786,50.3781,98574.0
2020-01-23 10:00:00,60.78,60.85,60.7,60.78,71577.0,50.3781,50.4361,50.3118,50.3781,71577.0
2020-01-23 10:10:00,60.78,60.8,60.66,60.71,27323.0,50.3781,50.3947,50.2786,50.3201,27323.0
2020-01-23 10:20:00,60.7,60.7,60.55,60.58,19753.0,50.3118,50.3118,50.1875,50.2123,19753.0
2020-01-23 10:30:00,60.59,60.62,60.55,60.6,55329.0,50.2206,50.2455,50.1875,50.2289,55329.0
2020-01-23 10:40:00,60.61,60.66,60.56,60.63,26082.0,50.2372,50.2786,50.1958,50.2538,26082.0
2020-01-23 10:50:00,60.63,60.73,60.62,60.72,49954.0,50.2538,50.3367,50.2455,50.3284,49954.0
2020-01-23 11:00:00,60.72,60.73,60.65,60.68,31845.0,50.3284,50.3367,50.2704,50.2952,31845.0
2020-01-23 11:10:00,60.68,60.69,60.58,60.61,54021.0,50.2952,50.3035,50.2123,50.2372,54021.0
2020-01-23 11:20:00,60.61,60.73,60.59,60.73,33140.0,50.2372,50.3367,50.2206,50.3367,33140.0
2020-01-23 11:30:00,60.74,60.85,60.72,60.85,53002.0,50.345,50.4361,50.3284,50.4361,53002.0
2020-01-23 11:40:00,60.85,60.85,60.69,60.73,32498.0,50.4361,50.4361,50.3035,50.3367,32498.0
2020-01-23 11:50:00,60.72,60.77,60.71,60.74,25231.0,50.3284,50.3698,50.3201,50.345,25231.0
2020-01-23 12:00:00,60.73,60.81,60.73,60.8,22403.0,50.3367,50.403,50.3367,50.3947,22403.0
2020-01-23 12:10:00,60.81,60.94,60.81,60.93,42738.0,50.403,50.5107,50.403,50.5024,42738.0
2020-01-23 12:20:00,60.93,60.94,60.87,60.93,26029.0,50.5024,50.5107,50.4527,50.5024,26029.0
2020-01-23 12:30:00,60.93,60.96,60.91,60.92,28861.0,50.5024,50.5273,50.4859,50.4942,28861.0
2020-01-23 12:40:00,60.92,60.97,60.91,60.94,19636.0,50.4942,50.5356,50.4859,50.5107,19636.0
2020-01-23 12:50:00,60.94,60.94,60.91,60.94,26271.0,50.5107,50.5107,50.4859,50.5107,26271.0
2020-01-23 13:00:00,60.94,60.94,60.84,60.87,22809.0,50.5107,50.5107,50.4278,50.4527,22809.0
2020-01-23 13:10:00,60.87,60.94,60.86,60.94,22158.0,50.4527,50.5107,50.4444,50.5107,22158.0
2020-01-23 13:20:00,60.95,60.98,60.88,60.9,29261.0,50.519,50.5439,50.461,50.4776,29261.0
2020-01-23 13:30:00,60.9,60.91,60.88,60.9,14894.0,50.4776,50.4859,50.461,50.4776,14894.0
2020-01-23 13:40:00,60.9,60.99,60.89,60.98,24858.0,50.4776,50.5522,50.4693,50.5439,24858.0
2020-01-23 13:50:00,60.98,61.08,60.97,61.08,52299.0,50.5439,50.6268,50.5356,50.6268,52299.0
2020-01-23 14:00:00,61.08,61.08,60.94,61.0,33497.0,50.6268,50.6268,50.5107,50.5605,33497.0
2020-01-23 14:10:00,61.0,61.07,60.97,61.04,26919.0,50.5605,50.6185,50.5356,50.5936,26919.0
2020-01-23 14:20:00,61.05,61.13,61.04,61.13,35675.0,50.6019,50.6682,50.5936,50.6682,35675.0
2020-01-23 14:30:00,61.13,61.19,61.12,61.19,41716.0,50.6682,50.7179,50.6599,50.7179,41716.0
2020-01-23 14:40:00,61.19,61.28,61.18,61.27,61507.0,50.7179,50.7925,50.7097,50.7843,61507.0
2020-01-23 14:50:00,61.27,61.32,61.25,61.31,66720.0,50.7843,50.8257,50.7677,50.8174,66720.0
2020-01-23 15:00:00,61.32,61.38,61.32,61.37,61236.0,50.8257,50.8754,50.8257,50.8671,61236.0
2020-01-23 15:10:00,61.36,61.44,61.34,61.41,98130.0,50.8589,50.9252,50.8423,50.9003,98130.0
2020-01-23 15:20:00,61.41,61.46,61.37,61.44,70886.0,50.9003,50.9417,50.8671,50.9252,70886.0
2020-01-23 15:30:00,61.45,61.5,61.42,61.5,94678.0,50.9334,50.9749,50.9086,50.9749,94678.0
2020-01-23 15:40:00,61.5,61.59,61.48,61.57,170933.0,50.9749,51.0495,50.9583,51.0329,170933.0
2020-01-23 15:50:00,61.56,61.78,61.55,61.73,546718.0,51.0246,51.207,51.0163,51.1655,546718.0
2020-01-24 09:30:00,61.65,61.78,61.51,61.77,35015.0,51.0992,51.207,50.9832,51.1987,35015.0
2020-01-24 09:40:00,61.78,61.83,61.71,61.74,23786.0,51.207,51.2484,51.149,51.1738,23786.0
2020-01-24 09:50:00,61.73,61.86,61.71,61.82,40405.0,51.1655,51.2733,51.149,51.2401,40405.0
2020-01-24 10:00:00,61.83,61.96,61.8,61.92,25043.0,51.2484,51.3562,51.2235,51.323,25043.0
2020-01-24 10:10:00,61.92,61.97,61.88,61.91,30451.0,51.323,51.3645,51.2899,51.3147,30451.0
2020-01-24 10:20:00,61.9,62.0,61.88,61.97,27647.0,51.3064,51.3893,51.2899,51.3645,27647.0
2020-01-24 10:30:00,61.98,62.01,61.94,62.01,38469.0,51.3727,51.3976,51.3396,51.3976,38469.0
2020-01-24 10:40:00,62.02,62.04,61.92,61.92,27772.0,51.4059,51.4225,51.323,51.323,27772.0
2020-01-24 10:50:00,61.91,61.97,61.87,61.87,32566.0,51.3147,51.3645,51.2816,51.2816,32566.0
2020-01-24 11:00:00,61.85,61.93,61.82,61.88,33669.0,51.265,51.3313,51.2401,51.2899,33669.0
2020-01-24 11:10:00,61.88,62.0,61.87,61.9,48430.0,51.2899,51.3893,51.2816,51.3064,48430.0
2020-01-24 11:20:00,61.89,61.95,61.87,61.95,22075.0,51.2981,51.3479,51.2816,51.3479,22075.0
2020-01-24 11:30:00,61.94,61.97,61.9,61.93,19763.0,51.3396,51.3645,51.3064,51.3313,19763.0
2020-01-24 11:40:00,61.93,62.0,61.87,61.98,24327.0,51.3313,51.3893,51.2816,51.3727,24327.0
2020-01-24 11:50:00,61.98,62.07,61.97,62.04,32216.0,51.3727,51.4473,51.3645,51.4225,32216.0
2020-01-24 12:00:00,62.04,62.11,62.03,62.11,24045.0,51.4225,51.4805,51.4142,51.4805,24045.0
2020-01-24 12:10:00,62.12,62.13,61.96,61.96,31422.0,51.4888,51.4971,51.3562,51.3562,31422.0
2020-01-24 12:20:00,61.96,62.0,61.92,61.93,20147.0,51.3562,51.3893,51.323,51.3313,20147.0
2020-01-24 12:30:00,61.93,61.94,61.75,61.75,29793.0,51.3313,51.3396,51.1821,51.1821,29793.0
2020-01-24 12:40:00,61.74,61.75,61.63,61.66,24672.0,51.1738,51.1821,51.0826,51.1075,24672.0
2020-01-24 12:50:00,61.66,61.76,61.65,61.76,18575.0,51.1075,51.1904,51.0992,51.1904,18575.0
2020-01-24 13:00:00,61.76,61.78,61.72,61.74,17577.0,51.1904,51.207,51.1572,51.1738,17577.0
2020-01-24 13:10:00,61.74,61.78,61.72,61.75,25815.0,51.1738,51.207,51.1572,51.1821,25815.0
2020-01-24 13:20:00,61.75,61.76,61.69,61.7,11339.0,51.1821,51.1904,51.1324,51.1407,11339.0
2020-01-24 13:30:00,61.69,61.76,61.68,61.72,34989.0,51.1324,51.1904,51.1241,51.1572,34989.0
2020-01-24 13:40:00,61.71,61.75,61.67,61.67,22144.0,51.149,51.1821,51.1158,51.1158,22144.0
2020-01-24 13:50:00,61.66,61.7,61.63,61.66,20954.0,51.1075,51.1407,51.0826,51.1075,20954.0
2020-01-24 14:00:00,61.65,61.71,61.6,61.71,36799.0,51.0992,51.149,51.0578,51.149,36799.0
2020-01-24 14:10:00,61.71,61.75,61.66,61.66,29240.0,51.149,51.1821,51.1075,51.1075,29240.0
2020-01-24 14:20:00,61.66,61.67,61.56,61.57,42144.0,51.1075,51.1158,51.0246,51.0329,42144.0
2020-01-24 14:30:00,61.58,61.65,61.55,61.6,22123.0,51.0412,51.0992,51.0163,51.0578,22123.0
2020-01-24 14:40:00,61.6,61.61,61.57,61.58,20009.0,51.0578,51.0661,51.0329,51.0412,20009.0
2020-01-24 14:50:00,61.58,61.65,61.57,61.6,30270.0,51.0412,51.0992,51.0329,51.0578,30270.0
2020-01-24 15:00:00,61.6,61.63,61.54,61.55,34342.0,51.0578,51.0826,51.008,51.0163,34342.0
2020-01-24 15:10:00,61.55,61.62,61.51,61.62,31589.0,51.0163,51.0744,50.9832,51.0744,31589.0
2020-01-24 15:20:00,61.62,61.66,61.58,61.59,41107.0,51.0744,51.1075,51.0412,51.0495,41107.0
2020-01-24 15:30:00,61.58,61.59,61.49,61.49,53196.0,51.0412,51.0495,50.9666,50.9666,53196.0
2020-01-24 15:40:00,61.49,61.59,61.44,61.59,98135.0,50.9666,51.0495,50.9252,51.0495,98135.0
2020-01-24 15:50:00,61.58,61.73,61.56,61.65,368101.0,51.0412,51.1655,51.0246,51.0992,368101.0
2020-01-27 09:30:00,61.67,61.86,61.28,61.35,67086.0,51.1158,51.2733,50.7925,50.8506,67086.0
2020-01-27 09:40:00,61.33,61.46,61.29,61.41,19241.0,50.834,50.9417,50.8008,50.9003,19241.0
2020-01-27 09:50:00,61.4,61.42,61.26,61.28,11419.0,50.892,50.9086,50.776,50.7925,11419.0
2020-01-27 10:00:00,61.27,61.31,61.17,61.23,12658.0,50.7843,50.8174,50.7014,50.7511,12658.0
2020-01-27 10:10:00,61.23,61.3,61.06,61.06,15903.0,50.7511,50.8091,50.6102,50.6102,15903.0
2020-01-27 10:20:00,61.05,61.15,61.03,61.1,21847.0,50.6019,50.6848,50.5853,50.6433,21847.0
2020-01-27 10:30:00,61.12,61.14,61.03,61.08,18218.0,50.6599,50.6765,50.5853,50.6268,18218.0
2020-01-27 10:40:00,61.07,61.23,61.07,61.18,20784.0,50.6185,50.7511,50.6185,50.7097,20784.0
2020-01-27 10:50:00,61.19,61.27,61.14,61.23,15497.0,50.7179,50.7843,50.6765,50.7511,15497.0
2020-01-27 11:00:00,61.21,61.35,61.19,61.32,20904.0,50.7345,50.8506,50.7179,50.8257,20904.0
2020-01-27 11:10:00,61.33,61.34,61.27,61.31,15353.0,50.834,50.8423,50.7843,50.8174,15353.0
2020-01-27 11:20:00,61.31,61.37,61.21,61.21,20826.0,50.8174,50.8671,50.7345,50.7345,20826.0
2020-01-27 11:30:00,61.2,61.28,61.19,61.22,29274.0,50.7262,50.7925,50.7179,50.7428,29274.0
2020-01-27 11:40:00,61.21,61.23,61.18,61.2,19047.0,50.7345,50.7511,50.7097,50.7262,19047.0
2020-01-27 11:50:00,61.2,61.29,61.17,61.28,18787.0,50.7262,50.8008,50.7014,50.7925,18787.0
2020-01-27 12:00:00,61.27,61.29,61.19,61.2,9588.0,50.7843,50.8008,50.7179,50.7262,9588.0
2020-01-27 12:10:00,61.22,61.23,61.07,61.12,17769.0,50.7428,50.7511,50.6185,50.6599,17769.0
2020-01-27 12:20:00,61.13,61.14,61.05,61.08,12224.0,50.6682,50.6765,50.6019,50.6268,12224.0
2020-01-27 12:30:00,61.08,61.09,61.04,61.06,15730.0,50.6268,50.6351,50.5936,50.6102,15730.0
2020-01-27 12:40:00,61.06,61.07,61.01,61.03,8577.0,50.6102,50.6185,50.5687,50.5853,8577.0
2020-01-27 12:50:00,61.02,61.04,60.94,60.97,13119.0,50.577,50.5936,50.5107,50.5356,13119.0
2020-01-27 13:00:00,60.96,60.96,60.86,60.86,22865.0,50.5273,50.5273,50.4444,50.4444,22865.0
2020-01-27 13:10:00,60.86,60.89,60.83,60.88,34114.0,50.4444,50.4693,50.4196,50.461,34114.0
2020-01-27 13:20:00,60.87,60.91,60.84,60.91,33722.0,50.4527,50.4859,50.4278,50.4859,33722.0
2020-01-27 13:30:00,60.91,61.0,60.91,60.95,28900.0,50.4859,50.5605,50.4859,50.519,28900.0
2020-01-27 13:40:00,60.94,60.96,60.85,60.86,37627.0,50.5107,50.5273,50.4361,50.4444,37627.0
2020-01-27 13:50:00,60.85,60.85,60.75,60.76,22535.0,50.4361,50.4361,50.3532,50.3615,22535.0
2020-01-27 14:00:00,60.75,60.77,60.7,60.76,67110.0,50.3532,50.3698,50.3118,50.3615,67110.0
2020-01-27 14:10:00,60.76,60.76,60.57,60.61,73300.0,50.3615,50.3615,50.2041,50.2372,73300.0
2020-01-27 14:20:00,60.61,60.7,60.55,60.66,66691.0,50.2372,50.3118,50.1875,50.2786,66691.0
2020-01-27 14:30:00,60.66,60.71,60.65,60.7,32330.0,50.2786,50.3201,50.2704,50.3118,32330.0
2020-01-27 14:40:00,60.71,60.74,60.64,60.73,116964.0,50.3201,50.345,50.2621,50.3367,116964.0
2020-01-27 14:50:00,60.73,60.78,60.64,60.65,75358.0,50.3367,50.3781,50.2621,50.2704,75358.0
2020-01-27 15:00:00,60.65,60.71,60.64,60.66,62754.0,50.2704,50.3201,50.2621,50.2786,62754.0
2020-01-27 15:10:00,60.66,60.7,60.6,60.7,31209.0,50.2786,50.3118,50.2289,50.3118,31209.0
2020-01-27 15:20:00,60.7,60.71,60.58,60.6,58760.0,50.3118,50.3201,50.2123,50.2289,58760.0
2020-01-27 15:30:00,60.59,60.59,60.46,60.5,57862.0,50.2206,50.2206,50.1129,50.146,57862.0
2020-01-27 15:40:00,60.5,60.51,60.42,60.42,69623.0,50.146,50.1543,50.0797,50.0797,69623.0
2020-01-27 15:50:00,60.42,60.46,60.3,60.41,445192.0,50.0797,50.1129,49.9803,50.0714,445192.0
2020-01-28 09:30:00,60.47,60.57,60.41,60.44,54242.0,50.1212,50.2041,50.0714,50.0963,54242.0
2020-01-28 09:40:00,60.44,60.44,60.14,60.18,72108.0,50.0963,50.0963,49.8476,49.8808,72108.0
2020-01-28 09:50:00,60.19,60.37,60.15,60.36,53647.0,49.8891,50.0383,49.8559,50.03,53647.0
2020-01-28 10:00:00,60.36,60.43,60.26,60.28,56599.0,50.03,50.088,49.9471,49.9637,56599.0
2020-01-28 10:10:00,60.28,60.38,60.21,60.22,90619.0,49.9637,50.0466,49.9057,49.9139,90619.0
2020-01-28 10:20:00,60.22,60.22,59.94,59.95,53033.0,49.9139,49.9139,49.6819,49.6902,53033.0
2020-01-28 10:30:00,59.95,59.95,59.72,59.72,48513.0,49.6902,49.6902,49.4995,49.4995,48513.0
2020-01-28 10:40:00,59.72,59.84,59.68,59.78,57881.0,49.4995,49.599,49.4664,49.5493,57881.0
2020-01-28 10:50:00,59.79,59.83,59.73,59.82,69805.0,49.5575,49.5907,49.5078,49.5824,69805.0
2020-01-28 11:00:00,59.82,60.09,59.82,60.04,61842.0,49.5824,49.8062,49.5824,49.7648,61842.0
2020-01-28 11:10:00,60.03,60.04,59.94,59.95,36968.0,49.7565,49.7648,49.6819,49.6902,36968.0
2020-01-28 11:20:00,59.95,60.1,59.95,60.05,50707.0,49.6902,49.8145,49.6902,49.773,50707.0
2020-01-28 11:30:00,60.05,60.07,59.93,59.94,31549.0,49.773,49.7896,49.6736,49.6819,31549.0
2020-01-28 11:40:00,59.93,59.95,59.84,59.85,35990.0,49.6736,49.6902,49.599,49.6073,35990.0
2020-01-28 11:50:00,59.84,59.93,59.84,59.9,23927.0,49.599,49.6736,49.599,49.6487,23927.0
2020-01-28 12:00:00,59.9,59.9,59.83,59.88,35247.0,49.6487,49.6487,49.5907,49.6321,35247.0
2020-01-28 12:10:00,59.89,59.94,59.87,59.92,17921.0,49.6404,49.6819,49.6238,49.6653,17921.0
2020-01-28 12:20:00,59.92,60.0,59.91,59.98,32477.0,49.6653,49.7316,49.657,49.715,32477.0
2020-01-28 12:30:00,59.97,59.98,59.91,59.94,34121.0,49.7067,49.715,49.657,49.6819,34121.0
2020-01-28 12:40:00,59.94,59.94,59.88,59.89,15739.0,49.6819,49.6819,49.6321,49.6404,15739.0
2020-01-28 12:50:00,59.89,59.89,59.81,59.83,34514.0,49.6404,49.6404,49.5741,49.5907,34514.0
2020-01-28 13:00:00,59.84,59.88,59.8,59.8,25391.0,49.599,49.6321,49.5658,49.5658,25391.0
2020-01-28 13:10:00,59.8,59.81,59.7,59.72,26924.0,49.5658,49.5741,49.4829,49.4995,26924.0
2020-01-28 13:20:00,59.72,59.72,59.65,59.65,21795.0,49.4995,49.4995,49.4415,49.4415,21795.0
2020-01-28 13:30:00,59.66,59.66,59.56,59.65,49526.0,49.4498,49.4498,49.3669,49.4415,49526.0
2020-01-28 13:40:00,59.65,59.81,59.65,59.8,42625.0,49.4415,49.5741,49.4415,49.5658,42625.0
2020-01-28 13:50:00,59.79,59.82,59.69,59.69,34185.0,49.5575,49.5824,49.4747,49.4747,34185.0
2020-01-28 14:00:00,59.69,59.7,59.62,59.63,48569.0,49.4747,49.4829,49.4166,49.4249,48569.0
2020-01-28 14:10:00,59.63,59.78,59.58,59.7,71774.0,49.4249,49.5493,49.3835,49.4829,71774.0
2020-01-28 14:20:00,59.71,59.74,59.67,59.73,26943.0,49.4912,49.5161,49.4581,49.5078,26943.0
2020-01-28 14:30:00,59.74,59.83,59.69,59.8,34211.0,49.5161,49.5907,49.4747,49.5658,34211.0
2020-01-28 14:40:00,59.81,59.83,59.74,59.75,41252.0,49.5741,49.5907,49.5161,49.5244,41252.0
2020-01-28 14:50:00,59.74,59.78,59.68,59.69,60745.0,49.5161,49.5493,49.4664,49.4747,60745.0
2020-01-28 15:00:00,59.69,59.72,59.65,59.69,71652.0,49.4747,49.4995,49.4415,49.4747,71652.0
2020-01-28 15:10:00,59.69,59.84,59.68,59.82,41898.0,49.4747,49.599,49.4664,49.5824,41898.0
2020-01-28 15:20:00,59.81,59.9,59.81,59.85,86697.0,49.5741,49.6487,49.5741,49.6073,86697.0
2020-01-28 15:30:00,59.85,59.86,59.69,59.71,78674.0,49.6073,49.6156,49.4747,49.4912,78674.0
2020-01-28 15:40:00,59.7,59.76,59.7,59.74,86473.0,49.4829,49.5327,49.4829,49.5161,86473.0
2020-01-28 15:50:00,59.73,59.76,59.66,59.68,365929.0,49.5078,49.5327,49.4498,49.4664,365929.0
2020-01-29 09:30:00,59.76,59.88,59.76,59.78,41728.0,49.5327,49.6321,49.5327,49.5493,41728.0
2020-01-29 09:40:00,59.81,59.85,59.77,59.85,20124.0,49.5741,49.6073,49.541,49.6073,20124.0
2020-01-29 09:50:00,59.88,59.95,59.79,59.85,20768.0,49.6321,49.6902,49.5575,49.6073,20768.0
2020-01-29 10:00:00,59.85,59.98,59.81,59.93,32590.0,49.6073,49.715,49.5741,49.6736,32590.0
2020-01-29 10:10:00,59.93,59.94,59.83,59.87,29698.0,49.6736,49.6819,49.5907,49.6238,29698.0
2020-01-29 10:20:00,59.85,59.86,59.76,59.78,17280.0,49.6073,49.6156,49.5327,49.5493,17280.0
2020-01-29 10:30:00,59.77,59.85,59.74,59.81,32525.0,49.541,49.6073,49.5161,49.5741,32525.0
2020-01-29 10:40:00,59.81,59.91,59.8,59.91,21921.0,49.5741,49.657,49.5658,49.657,21921.0
2020-01-29 10:50:00,59.92,60.08,59.92,60.02,23957.0,49.6653,49.7979,49.6653,49.7482,23957.0
2020-01-29 11:00:00,60.02,60.05,59.98,60.05,18740.0,49.7482,49.773,49.715,49.773,18740.0
2020-01-29 11:10:00,60.05,60.1,60.04,60.08,18300.0,49.773,49.8145,49.7648,49.7979,18300.0
2020-01-29 11:20:00,60.07,60.15,60.07,60.13,37582.0,49.7896,49.8559,49.7896,49.8394,37582.0
2020-01-29 11:30:00,60.13,60.15,60.08,60.13,24732.0,49.8394,49.8559,49.7979,49.8394,24732.0
2020-01-29 11:40:00,60.13,60.13,60.1,60.11,9519.0,49.8394,49.8394,49.8145,49.8228,9519.0
2020-01-29 11:50:00,60.1,60.1,60.02,60.02,8585.0,49.8145,49.8145,49.7482,49.7482,8585.0
2020-01-29 12:00:00,60.03,60.03,59.95,59.96,9506.0,49.7565,49.7565,49.6902,49.6984,9506.0
2020-01-29 12:10:00,59.96,59.96,59.91,59.95,14631.0,49.6984,49.6984,49.657,49.6902,14631.0
2020-01-29 12:20:00,59.95,60.04,59.95,60.0,9062.0,49.6902,49.7648,49.6902,49.7316,9062.0
2020-01-29 12:30:00,59.99,59.99,59.94,59.95,11281.0,49.7233,49.7233,49.6819,49.6902,11281.0
2020-01-29 12:40:00,59.94,59.94,59.86,59.87,9298.0,49.6819,49.6819,49.6156,49.6238,9298.0
2020-01-29 12:50:00,59.88,59.92,59.87,59.9,12564.0,49.6321,49.6653,49.6238,49.6487,12564.0
2020-01-29 13:00:00,59.9,60.02,59.9,60.02,10788.0,49.6487,49.7482,49.6487,49.7482,10788.0
2020-01-29 13:10:00,60.01,60.02,59.97,59.97,15377.0,49.7399,49.7482,49.7067,49.7067,15377.0
2020-01-29 13:20:00,59.97,59.97,59.93,59.96,11009.0,49.7067,49.7067,49.6736,49.6984,11009.0
2020-01-29 13:30:00,59.97,59.98,59.85,59.91,25675.0,49.7067,49.715,49.6073,49.657,25675.0
2020-01-29 13:40:00,59.9,59.95,59.87,59.92,16257.0,49.6487,49.6902,49.6238,49.6653,16257.0
2020-01-29 13:50:00,59.93,60.03,59.93,59.99,34341.0,49.6736,49.7565,49.6736,49.7233,34341.0
2020-01-29 14:00:00,59.97,60.0,59.93,59.93,17565.0,49.7067,49.7316,49.6736,49.6736,17565.0
2020-01-29 14:10:00,59.93,59.96,59.89,59.94,19876.0,49.6736,49.6984,49.6404,49.6819,19876.0
2020-01-29 14:20:00,59.94,59.98,59.9,59.97,11943.0,49.6819,49.715,49.6487,49.7067,11943.0
2020-01-29 14:30:00,59.98,59.99,59.9,59.95,18685.0,49.715,49.7233,49.6487,49.6902,18685.0
2020-01-29 14:40:00,59.95,60.03,59.93,60.03,22401.0,49.6902,49.7565,49.6736,49.7565,22401.0
2020-01-29 14:50:00,60.02,60.14,60.01,60.12,53704.0,49.7482,49.8476,49.7399,49.8311,53704.0
2020-01-29 15:00:00,60.13,60.14,60.07,60.09,33400.0,49.8394,49.8476,49.7896,49.8062,33400.0
2020-01-29 15:10:00,60.1,60.13,60.07,60.12,52976.0,49.8145,49.8394,49.7896,49.8311,52976.0
2020-01-29 15:20:00,60.11,60.13,60.05,60.12,29307.0,49.8228,49.8394,49.773,49.8311,29307.0
2020-01-29 15:30:00,60.11,60.2,60.1,60.13,53410.0,49.8228,49.8974,49.8145,49.8394,53410.0
2020-01-29 15:40:00,60.13,60.16,60.09,60.15,61306.0,49.8394,49.8642,49.8062,49.8559,61306.0
2020-01-29 15:50:00,60.15,60.2,60.08,60.1,194355.0,49.8559,49.8974,49.7979,49.8145,194355.0
2020-01-30 09:30:00,60.21,60.4,60.13,60.26,45301.0,49.9057,50.0631,49.8394,49.9471,45301.0
2020-01-30 09:40:00,60.28,60.33,60.17,60.18,24936.0,49.9637,50.0051,49.8725,49.8808,24936.0
2020-01-30 09:50:00,60.17,60.21,60.09,60.1,16710.0,49.8725,49.9057,49.8062,49.8145,16710.0
2020-01-30 10:00:00,60.1,60.21,60.04,60.04,18573.0,49.8145,49.9057,49.7648,49.7648,18573.0
2020-01-30 10:10:00,60.05,60.22,60.0,60.21,32180.0,49.773,49.9139,49.7316,49.9057,32180.0
2020-01-30 10:20:00,60.24,60.3,60.22,60.27,15020.0,49.9305,49.9803,49.9139,49.9554,15020.0
2020-01-30 10:30:00,60.27,60.29,60.14,60.19,53946.0,49.9554,49.972,49.8476,49.8891,53946.0
2020-01-30 10:40:00,60.19,60.22,59.98,60.0,97898.0,49.8891,49.9139,49.715,49.7316,97898.0
2020-01-30 10:50:00,60.0,60.07,59.97,59.99,90543.0,49.7316,49.7896,49.7067,49.7233,90543.0
2020-01-30 11:00:00,59.98,60.0,59.87,59.88,24067.0,49.715,49.7316,49.6238,49.6321,24067.0
2020-01-30 11:10:00,59.88,59.93,59.84,59.89,21800.0,49.6321,49.6736,49.599,49.6404,21800.0
2020-01-30 11:20:00,59.9,60.02,59.88,59.95,50351.0,49.6487,49.7482,49.6321,49.6902,50351.0
2020-01-30 11:30:00,59.95,59.99,59.9,59.99,37265.0,49.6902,49.7233,49.6487,49.7233,37265.0
2020-01-30 11:40:00,60.01,60.11,60.01,60.09,9291.0,49.7399,49.8228,49.7399,49.8062,9291.0
2020-01-30 11:50:00,60.1,60.15,60.04,60.05,22540.0,49.8145,49.8559,49.7648,49.773,22540.0
2020-01-30 12:00:00,60.05,60.08,60.02,60.05,59333.0,49.773,49.7979,49.7482,49.773,59333.0
2020-01-30 12:10:00,60.05,60.05,59.97,59.99,18935.0,49.773,49.773,49.7067,49.7233,18935.0
2020-01-30 12:20:00,60.0,60.01,59.96,59.96,11935.0,49.7316,49.7399,49.6984,49.6984,11935.0
2020-01-30 12:30:00,59.96,59.98,59.9,59.9,17904.0,49.6984,49.715,49.6487,49.6487,17904.0
2020-01-30 12:40:00,59.9,59.91,59.86,59.88,11682.0,49.6487,49.657,49.6156,49.6321,11682.0
2020-01-30 12:50:00,59.88,59.89,59.85,59.89,14221.0,49.6321,49.6404,49.6073,49.6404,14221.0
2020-01-30 13:00:00,59.89,59.93,59.86,59.88,14688.0,49.6404,49.6736,49.6156,49.6321,14688.0
2020-01-30 13:10:00,59.89,59.94,59.87,59.88,13457.0,49.6404,49.6819,49.6238,49.6321,13457.0
2020-01-30 13:20:00,59.89,59.9,59.86,59.88,57541.0,49.6404,49.6487,49.6156,49.6321,57541.0
2020-01-30 13:30:00,59.88,59.9,59.86,59.9,14821.0,49.6321,49.6487,49.6156,49.6487,14821.0
2020-01-30 13:40:00,59.9,59.93,59.87,59.87,72614.0,49.6487,49.6736,49.6238,49.6238,72614.0
2020-01-30 13:50:00,59.88,59.88,59.77,59.77,17114.0,49.6321,49.6321,49.541,49.541,17114.0
2020-01-30 14:00:00,59.78,59.8,59.68,59.69,23183.0,49.5493,49.5658,49.4664,49.4747,23183.0
2020-01-30 14:10:00,59.69,59.76,59.69,59.75,16464.0,49.4747,49.5327,49.4747,49.5244,16464.0
2020-01-30 14:20:00,59.75,59.79,59.66,59.71,35753.0,49.5244,49.5575,49.4498,49.4912,35753.0
2020-01-30 14:30:00,59.71,59.71,59.63,59.64,70426.0,49.4912,49.4912,49.4249,49.4332,70426.0
2020-01-30 14:40:00,59.65,59.74,59.6,59.67,179931.0,49.4415,49.5161,49.4001,49.4581,179931.0
2020-01-30 14:50:00,59.68,59.71,59.61,59.65,112019.0,49.4664,49.4912,49.4083,49.4415,112019.0
2020-01-30 15:00:00,59.66,59.74,59.65,59.67,135219.0,49.4498,49.5161,49.4415,49.4581,135219.0
2020-01-30 15:10:00,59.66,59.74,59.66,59.71,82845.0,49.4498,49.5161,49.4498,49.4912,82845.0
2020-01-30 15:20:00,59.71,59.78,59.7,59.73,121388.0,49.4912,49.5493,49.4829,49.5078,121388.0
2020-01-30 15:30:00,59.74,59.87,59.72,59.87,194620.0,49.5161,49.6238,49.4995,49.6238,194620.0
2020-01-30 15:40:00,59.87,59.96,59.84,59.96,116630.0,49.6238,49.6984,49.599,49.6984,116630.0
2020-01-30 15:50:00,59.96,60.06,59.94,60.0,388724.0,49.6984,49.7813,49.6819,49.7316,388724.0
2020-01-31 09:30:00,59.79,59.99,59.71,59.75,68745.0,49.5575,49.7233,49.4912,49.5244,68745.0
2020-01-31 09:40:00,59.76,59.77,59.61,59.64,33412.0,49.5327,49.541,49.4083,49.4332,33412.0
2020-01-31 09:50:00,59.64,59.76,59.63,59.69,35947.0,49.4332,49.5327,49.4249,49.4747,35947.0
2020-01-31 10:00:00,59.67,59.68,59.49,59.57,34978.0,49.4581,49.4664,49.3089,49.3752,34978.0
2020-01-31 10:10:00,59.57,59.66,59.5,59.62,35122.0,49.3752,49.4498,49.3172,49.4166,35122.0
2020-01-31 10:20:00,59.62,59.63,59.45,59.46,17661.0,49.4166,49.4249,49.2757,49.284,17661.0
2020-01-31 10:30:00,59.46,59.48,59.29,59.3,39542.0,49.284,49.3006,49.1431,49.1514,39542.0
2020-01-31 10:40:00,59.3,59.34,59.17,59.19,51612.0,49.1514,49.1846,49.0436,49.0602,51612.0
2020-01-31 10:50:00,59.19,59.23,59.14,59.16,34100.0,49.0602,49.0934,49.0188,49.0354,34100.0
2020-01-31 11:00:00,59.17,59.22,59.13,59.16,73939.0,49.0436,49.0851,49.0105,49.0354,73939.0
2020-01-31 11:10:00,59.15,59.22,59.08,59.16,89215.0,49.0271,49.0851,48.969,49.0354,89215.0
2020-01-31 11:20:00,59.16,59.16,59.0,59.0,34028.0,49.0354,49.0354,48.9027,48.9027,34028.0
2020-01-31 11:30:00,59.01,59.05,58.92,58.94,39087.0,48.911,48.9442,48.8364,48.853,39087.0
2020-01-31 11:40:00,58.94,58.96,58.86,58.87,38476.0,48.853,48.8696,48.7867,48.795,38476.0
2020-01-31 11:50:00,58.87,59.12,58.86,59.12,21067.0,48.795,49.0022,48.7867,49.0022,21067.0
2020-01-31 12:00:00,59.12,59.2,59.08,59.18,32593.0,49.0022,49.0685,48.969,49.0519,32593.0
2020-01-31 12:10:00,59.18,59.23,59.15,59.16,21885.0,49.0519,49.0934,49.0271,49.0354,21885.0
2020-01-31 12:20:00,59.17,59.2,59.12,59.14,18838.0,49.0436,49.0685,49.0022,49.0188,18838.0
2020-01-31 12:30:00,59.13,59.13,58.99,59.04,33833.0,49.0105,49.0105,48.8945,48.9359,33833.0
2020-01-31 12:40:00,59.03,59.09,59.0,59.0,28523.0,48.9276,48.9773,48.9027,48.9027,28523.0
2020-01-31 12:50:00,59.0,59.02,58.93,58.99,26061.0,48.9027,48.9193,48.8447,48.8945,26061.0
2020-01-31 13:00:00,59.0,59.0,58.91,58.93,17758.0,48.9027,48.9027,48.8281,48.8447,17758.0
2020-01-31 13:10:00,58.93,58.94,58.84,58.88,22946.0,48.8447,48.853,48.7701,48.8033,22946.0
2020-01-31 13:20:00,58.89,58.92,58.84,58.91,38601.0,48.8116,48.8364,48.7701,48.8281,38601.0
2020-01-31 13:30:00,58.9,58.93,58.86,58.9,20777.0,48.8199,48.8447,48.7867,48.8199,20777.0
2020-01-31 13:40:00,58.9,58.93,58.86,58.91,25951.0,48.8199,48.8447,48.7867,48.8281,25951.0
2020-01-31 13:50:00,58.91,58.93,58.85,58.9,23594.0,48.8281,48.8447,48.7784,48.8199,23594.0
2020-01-31 14:00:00,58.91,58.96,58.88,58.9,28399.0,48.8281,48.8696,48.8033,48.8199,28399.0
2020-01-31 14:10:00,58.89,59.01,58.89,59.01,25358.0,48.8116,48.911,48.8116,48.911,25358.0
2020-01-31 14:20:00,59.0,59.01,58.93,58.99,34569.0,48.9027,48.911,48.8447,48.8945,34569.0
2020-01-31 14:30:00,58.98,59.11,58.98,59.11,27663.0,48.8862,48.9939,48.8862,48.9939,27663.0
2020-01-31 14:40:00,59.13,59.17,59.1,59.11,43988.0,49.0105,49.0436,48.9856,48.9939,43988.0
2020-01-31 14:50:00,59.11,59.15,59.08,59.14,30161.0,48.9939,49.0271,48.969,49.0188,30161.0
2020-01-31 15:00:00,59.15,59.2,59.08,59.12,69180.0,49.0271,49.0685,48.969,49.0022,69180.0
2020-01-31 15:10:00,59.12,59.12,59.02,59.06,37344.0,49.0022,49.0022,48.9193,48.9525,37344.0
2020-01-31 15:20:00,59.07,59.15,59.03,59.08,49464.0,48.9608,49.0271,48.9276,48.969,49464.0
2020-01-31 15:30:00,59.08,59.12,59.02,59.07,54563.0,48.969,49.0022,48.9193,48.9608,54563.0
2020-01-31 15:40:00,59.07,59.14,59.02,59.03,155495.0,48.9608,49.0188,48.9193,48.9276,155495.0
2020-01-31 15:50:00,59.02,59.26,59.02,59.2,440565.0,48.9193,49.1182,48.9193,49.0685,440565.0
2020-02-03 09:30:00,59.44,59.7,59.3,59.31,39502.0,49.2674,49.4829,49.1514,49.1597,39502.0
2020-02-03 09:40:00,59.32,59.48,59.31,59.48,10753.0,49.168,49.3006,49.1597,49.3006,10753.0
2020-02-03 09:50:00,59.48,59.48,59.25,59.26,16268.0,49.3006,49.3006,49.11,49.1182,16268.0
2020-02-03 10:00:00,59.27,59.33,59.22,59.26,42400.0,49.1265,49.1763,49.0851,49.1182,42400.0
2020-02-03 10:10:00,59.28,59.3,59.2,59.29,19431.0,49.1348,49.1514,49.0685,49.1431,19431.0
2020-02-03 10:20:00,59.28,59.37,59.27,59.36,14347.0,49.1348,49.2094,49.1265,49.2011,14347.0
2020-02-03 10:30:00,59.36,59.38,59.31,59.32,13703.0,49.2011,49.2177,49.1597,49.168,13703.0
2020-02-03 10:40:00,59.32,59.35,59.25,59.25,26741.0,49.168,49.1928,49.11,49.11,26741.0
2020-02-03 10:50:00,59.26,59.33,59.25,59.32,10215.0,49.1182,49.1763,49.11,49.168,10215.0
2020-02-03 11:00:00,59.35,59.35,59.29,59.29,16157.0,49.1928,49.1928,49.1431,49.1431,16157.0
2020-02-03 11:10:00,59.29,59.29,59.17,59.17,14798.0,49.1431,49.1431,49.0436,49.0436,14798.0
2020-02-03 11:20:00,59.19,59.27,59.18,59.25,13747.0,49.0602,49.1265,49.0519,49.11,13747.0
2020-02-03 11:30:00,59.25,59.31,59.22,59.26,8049.0,49.11,49.1597,49.0851,49.1182,8049.0
2020-02-03 11:40:00,59.25,59.26,59.14,59.16,14062.0,49.11,49.1182,49.0188,49.0354,14062.0
2020-02-03 11:50:00,59.17,59.2,59.14,59.2,10392.0,49.0436,49.0685,49.0188,49.0685,10392.0
2020-02-03 12:00:00,59.2,59.21,59.17,59.2,13495.0,49.0685,49.0768,49.0436,49.0685,13495.0
2020-02-03 12:10:00,59.2,59.25,59.15,59.25,10424.0,49.0685,49.11,49.0271,49.11,10424.0
2020-02-03 12:20:00,59.25,59.34,59.23,59.32,8649.0,49.11,49.1846,49.0934,49.168,8649.0
2020-02-03 12:30:00,59.33,59.39,59.33,59.38,13121.0,49.1763,49.226,49.1763,49.2177,13121.0
2020-02-03 12:40:00,59.38,59.49,59.38,59.43,14842.0,49.2177,49.3089,49.2177,49.2592,14842.0
2020-02-03 12:50:00,59.43,59.51,59.42,59.49,16008.0,49.2592,49.3255,49.2509,49.3089,16008.0
2020-02-03 13:00:00,59.5,59.53,59.47,59.49,28673.0,49.3172,49.342,49.2923,49.3089,28673.0
2020-02-03 13:10:00,59.49,59.54,59.47,59.51,22718.0,49.3089,49.3503,49.2923,49.3255,22718.0
2020-02-03 13:20:00,59.49,59.49,59.43,59.44,7607.0,49.3089,49.3089,49.2592,49.2674,7607.0
2020-02-03 13:30:00,59.44,59.49,59.41,59.48,13683.0,49.2674,49.3089,49.2426,49.3006,13683.0
2020-02-03 13:40:00,59.48,59.52,59.45,59.46,20604.0,49.3006,49.3337,49.2757,49.284,20604.0
2020-02-03 13:50:00,59.46,59.46,59.4,59.43,13027.0,49.284,49.284,49.2343,49.2592,13027.0
2020-02-03 14:00:00,59.42,59.43,59.34,59.37,10153.0,49.2509,49.2592,49.1846,49.2094,10153.0
2020-02-03 14:10:00,59.38,59.38,59.32,59.36,9474.0,49.2177,49.2177,49.168,49.2011,9474.0
2020-02-03 14:20:00,59.36,59.39,59.35,59.38,10175.0,49.2011,49.226,49.1928,49.2177,10175.0
2020-02-03 14:30:00,59.37,59.4,59.34,59.35,13921.0,49.2094,49.2343,49.1846,49.1928,13921.0
2020-02-03 14:40:00,59.36,59.47,59.35,59.47,41494.0,49.2011,49.2923,49.1928,49.2923,41494.0
2020-02-03 14:50:00,59.46,59.54,59.46,59.52,62545.0,49.284,49.3503,49.284,49.3337,62545.0
2020-02-03 15:00:00,59.52,59.52,59.48,59.5,24539.0,49.3337,49.3337,49.3006,49.3172,24539.0
2020-02-03 15:10:00,59.5,59.5,59.4,59.41,19545.0,49.3172,49.3172,49.2343,49.2426,19545.0
2020-02-03 15:20:00,59.41,59.46,59.39,59.46,19535.0,49.2426,49.284,49.226,49.284,19535.0
2020-02-03 15:30:00,59.45,59.49,59.44,59.46,40622.0,49.2757,49.3089,49.2674,49.284,40622.0
2020-02-03 15:40:00,59.45,59.47,59.32,59.33,45828.0,49.2757,49.2923,49.168,49.1763,45828.0
2020-02-03 15:50:00,59.33,59.37,59.3,59.33,189449.0,49.1763,49.2094,49.1514,49.1763,189449.0
2020-02-04 09:30:00,59.41,59.52,59.14,59.4,36430.0,49.2426,49.3337,49.0188,49.2343,36430.0
2020-02-04 09:40:00,59.44,59.51,59.41,59.46,19181.0,49.2674,49.3255,49.2426,49.284,19181.0
2020-02-04 09:50:00,59.48,59.64,59.46,59.55,9557.0,49.3006,49.4332,49.284,49.3586,9557.0
2020-02-04 10:00:00,59.56,59.62,59.44,59.48,17821.0,49.3669,49.4166,49.2674,49.3006,17821.0
2020-02-04 10:10:00,59.49,59.52,59.41,59.42,22228.0,49.3089,49.3337,49.2426,49.2509,22228.0
2020-02-04 10:20:00,59.44,59.5,59.4,59.5,7623.0,49.2674,49.3172,49.2343,49.3172,7623.0
2020-02-04 10:30:00,59.48,59.54,59.48,59.5,16387.0,49.3006,49.3503,49.3006,49.3172,16387.0
2020-02-04 10:40:00,59.5,59.59,59.45,59.48,29097.0,49.3172,49.3918,49.2757,49.3006,29097.0
2020-02-04 10:50:00,59.49,59.49,59.34,59.36,13870.0,49.3089,49.3089,49.1846,49.2011,13870.0
2020-02-04 11:00:00,59.36,59.42,59.32,59.32,18258.0,49.2011,49.2509,49.168,49.168,18258.0
2020-02-04 11:10:00,59.31,59.4,59.29,59.29,19634.0,49.1597,49.2343,49.1431,49.1431,19634.0
2020-02-04 11:20:00,59.29,59.37,59.29,59.34,31661.0,49.1431,49.2094,49.1431,49.1846,31661.0
2020-02-04 11:30:00,59.35,59.36,59.26,59.32,32753.0,49.1928,49.2011,49.1182,49.168,32753.0
2020-02-04 11:40:00,59.33,59.46,59.33,59.44,12484.0,49.1763,49.284,49.1763,49.2674,12484.0
2020-02-04 11:50:00,59.45,59.46,59.32,59.32,11608.0,49.2757,49.284,49.168,49.168,11608.0
2020-02-04 12:00:00,59.32,59.37,59.31,59.37,19780.0,49.168,49.2094,49.1597,49.2094,19780.0
2020-02-04 12:10:00,59.36,59.42,59.33,59.42,11926.0,49.2011,49.2509,49.1763,49.2509,11926.0
2020-02-04 12:20:00,59.42,59.48,59.4,59.46,28364.0,49.2509,49.3006,49.2343,49.284,28364.0
2020-02-04 12:30:00,59.47,59.49,59.39,59.39,19979.0,49.2923,49.3089,49.226,49.226,19979.0
2020-02-04 12:40:00,59.39,59.4,59.33,59.37,12054.0,49.226,49.2343,49.1763,49.2094,12054.0
2020-02-04 12:50:00,59.38,59.4,59.36,59.37,6746.0,49.2177,49.2343,49.2011,49.2094,6746.0
2020-02-04 13:00:00,59.37,59.38,59.34,59.35,10372.0,49.2094,49.2177,49.1846,49.1928,10372.0
2020-02-04 13:10:00,59.36,59.36,59.2,59.22,13628.0,49.2011,49.2011,49.0685,49.0851,13628.0
2020-02-04 13:20:00,59.22,59.27,59.2,59.27,19666.0,49.0851,49.1265,49.0685,49.1265,19666.0
2020-02-04 13:30:00,59.26,59.27,59.18,59.2,26222.0,49.1182,49.1265,49.0519,49.0685,26222.0
2020-02-04 13:40:00,59.21,59.24,59.15,59.16,19932.0,49.0768,49.1017,49.0271,49.0354,19932.0
2020-02-04 13:50:00,59.17,59.22,59.11,59.22,22891.0,49.0436,49.0851,48.9939,49.0851,22891.0
2020-02-04 14:00:00,59.22,59.32,59.19,59.32,19134.0,49.0851,49.168,49.0602,49.168,19134.0
2020-02-04 14:10:00,59.31,59.33,59.26,59.31,20545.0,49.1597,49.1763,49.1182,49.1597,20545.0
2020-02-04 14:20:00,59.3,59.34,59.28,59.33,30040.0,49.1514,49.1846,49.1348,49.1763,30040.0
2020-02-04 14:30:00,59.32,59.42,59.32,59.42,23039.0,49.168,49.2509,49.168,49.2509,23039.0
2020-02-04 14:40:00,59.42,59.42,59.35,59.35,21992.0,49.2509,49.2509,49.1928,49.1928,21992.0
2020-02-04 14:50:00,59.36,59.38,59.33,59.34,33260.0,49.2011,49.2177,49.1763,49.1846,33260.0
2020-02-04 15:00:00,59.34,59.4,59.33,59.33,103400.0,49.1846,49.2343,49.1763,49.1763,103400.0
2020-02-04 15:10:00,59.33,59.4,59.32,59.38,52045.0,49.1763,49.2343,49.168,49.2177,52045.0
2020-02-04 15:20:00,59.38,59.38,59.34,59.35,29594.0,49.2177,49.2177,49.1846,49.1928,29594.0
2020-02-04 15:30:00,59.36,59.36,59.03,59.08,68728.0,49.2011,49.2011,48.9276,48.969,68728.0
2020-02-04 15:40:00,59.08,59.08,58.99,59.0,72582.0,48.969,48.969,48.8945,48.9027,72582.0
2020-02-04 15:50:00,59.0,59.08,58.97,59.06,281356.0,48.9027,48.969,48.8779,48.9525,281356.0
2020-02-05 09:30:00,58.99,59.15,58.8,59.14,41248.0,48.8945,49.0271,48.737,49.0188,41248.0
2020-02-05 09:40:00,59.14,59.23,59.11,59.14,17768.0,49.0188,49.0934,48.9939,49.0188,17768.0
2020-02-05 09:50:00,59.14,59.32,59.14,59.28,21518.0,49.0188,49.168,49.0188,49.1348,21518.0
2020-02-05 10:00:00,59.29,59.32,59.19,59.2,25788.0,49.1431,49.168,49.0602,49.0685,25788.0
2020-02-05 10:10:00,59.2,59.31,59.17,59.31,47165.0,49.0685,49.1597,49.0436,49.1597,47165.0
2020-02-05 10:20:00,59.31,59.34,59.26,59.32,104760.0,49.1597,49.1846,49.1182,49.168,104760.0
2020-02-05 10:30:00,59.32,59.57,59.32,59.57,21673.0,49.168,49.3752,49.168,49.3752,21673.0
2020-02-05 10:40:00,59.57,59.71,59.56,59.7,22521.0,49.3752,49.4912,49.3669,49.4829,22521.0
2020-02-05 10:50:00,59.7,59.83,59.69,59.76,87789.0,49.4829,49.5907,49.4747,49.5327,87789.0
2020-02-05 11:00:00,59.77,59.79,59.66,59.67,14305.0,49.541,49.5575,49.4498,49.4581,14305.0
2020-02-05 11:10:00,59.67,59.77,59.63,59.76,7905.0,49.4581,49.541,49.4249,49.5327,7905.0
2020-02-05 11:20:00,59.78,59.82,59.75,59.79,25466.0,49.5493,49.5824,49.5244,49.5575,25466.0
2020-02-05 11:30:00,59.79,59.8,59.63,59.63,14665.0,49.5575,49.5658,49.4249,49.4249,14665.0
2020-02-05 11:40:00,59.6,59.71,59.6,59.68,14189.0,49.4001,49.4912,49.4001,49.4664,14189.0
2020-02-05 11:50:00,59.68,59.75,59.65,59.65,14798.0,49.4664,49.5244,49.4415,49.4415,14798.0
2020-02-05 12:00:00,59.65,59.72,59.63,59.69,19217.0,49.4415,49.4995,49.4249,49.4747,19217.0
2020-02-05 12:10:00,59.69,59.69,59.61,59.63,9029.0,49.4747,49.4747,49.4083,49.4249,9029.0
2020-02-05 12:20:00,59.63,59.65,59.59,59.64,11117.0,49.4249,49.4415,49.3918,49.4332,11117.0
2020-02-05 12:30:00,59.64,59.66,59.6,59.66,4792.0,49.4332,49.4498,49.4001,49.4498,4792.0
2020-02-05 12:40:00,59.65,59.67,59.64,59.66,12717.0,49.4415,49.4581,49.4332,49.4498,12717.0
2020-02-05 12:50:00,59.65,59.66,59.52,59.52,27762.0,49.4415,49.4498,49.3337,49.3337,27762.0
2020-02-05 13:00:00,59.52,59.66,59.52,59.63,15856.0,49.3337,49.4498,49.3337,49.4249,15856.0
2020-02-05 13:10:00,59.62,59.66,59.62,59.63,10298.0,49.4166,49.4498,49.4166,49.4249,10298.0
2020-02-05 13:20:00,59.63,59.63,59.56,59.56,8938.0,49.4249,49.4249,49.3669,49.3669,8938.0
2020-02-05 13:30:00,59.55,59.58,59.51,59.53,16401.0,49.3586,49.3835,49.3255,49.342,16401.0
2020-02-05 13:40:00,59.53,59.6,59.52,59.58,23865.0,49.342,49.4001,49.3337,49.3835,23865.0
2020-02-05 13:50:00,59.58,59.59,59.53,59.54,15864.0,49.3835,49.3918,49.342,49.3503,15864.0
2020-02-05 14:00:00,59.55,59.55,59.39,59.39,21237.0,49.3586,49.3586,49.226,49.226,21237.0
2020-02-05 14:10:00,59.38,59.42,59.37,59.42,21060.0,49.2177,49.2509,49.2094,49.2509,21060.0
2020-02-05 14:20:00,59.41,59.42,59.29,59.29,28293.0,49.2426,49.2509,49.1431,49.1431,28293.0
2020-02-05 14:30:00,59.29,59.36,59.27,59.35,25691.0,49.1431,49.2011,49.1265,49.1928,25691.0
2020-02-05 14:40:00,59.35,59.46,59.34,59.46,13010.0,49.1928,49.284,49.1846,49.284,13010.0
2020-02-05 14:50:00,59.46,59.51,59.44,59.48,27651.0,49.284,49.3255,49.2674,49.3006,27651.0
2020-02-05 15:00:00,59.48,59.49,59.42,59.48,37462.0,49.3006,49.3089,49.2509,49.3006,37462.0
2020-02-05 15:10:00,59.48,59.49,59.43,59.47,28275.0,49.3006,49.3089,49.2592,49.2923,28275.0
2020-02-05 15:20:00,59.47,59.52,59.46,59.49,54730.0,49.2923,49.3337,49.284,49.3089,54730.0
2020-02-05 15:30:00,59.5,59.5,59.37,59.38,80560.0,49.3172,49.3172,49.2094,49.2177,80560.0
2020-02-05 15:40:00,59.38,59.38,59.25,59.27,174382.0,49.2177,49.2177,49.11,49.1265,174382.0
2020-02-05 15:50:00,59.25,59.31,59.11,59.28,327946.0,49.11,49.1597,48.9939,49.1348,327946.0
2020-02-06 09:30:00,59.33,59.6,58.99,59.13,79490.0,49.1763,49.4001,48.8945,49.0105,79490.0
2020-02-06 09:40:00,59.12,59.16,58.83,58.86,36377.0,49.0022,49.0354,48.7618,48.7867,36377.0
2020-02-06 09:50:00,58.88,59.02,58.83,58.83,47508.0,48.8033,48.9193,48.7618,48.7618,47508.0
2020-02-06 10:00:00,58.83,58.89,58.72,58.87,47484.0,48.7618,48.8116,48.6707,48.795,47484.0
2020-02-06 10:10:00,58.88,58.98,58.87,58.94,22204.0,48.8033,48.8862,48.795,48.853,22204.0
2020-02-06 10:20:00,58.94,58.94,58.76,58.79,42582.0,48.853,48.853,48.7038,48.7287,42582.0
2020-02-06 10:30:00,58.79,58.82,58.74,58.79,30792.0,48.7287,48.7535,48.6872,48.7287,30792.0
2020-02-06 10:40:00,58.8,58.9,58.78,58.87,20599.0,48.737,48.8199,48.7204,48.795,20599.0
2020-02-06 10:50:00,58.88,58.9,58.82,58.9,19217.0,48.8033,48.8199,48.7535,48.8199,19217.0
2020-02-06 11:00:00,58.92,58.99,58.9,58.97,17174.0,48.8364,48.8945,48.8199,48.8779,17174.0
2020-02-06 11:10:00,58.98,58.99,58.92,58.95,15485.0,48.8862,48.8945,48.8364,48.8613,15485.0
2020-02-06 11:20:00,58.95,58.98,58.91,58.93,19187.0,48.8613,48.8862,48.8281,48.8447,19187.0
2020-02-06 11:30:00,58.94,58.94,58.85,58.87,24820.0,48.853,48.853,48.7784,48.795,24820.0
2020-02-06 11:40:00,58.87,58.96,58.86,58.96,15795.0,48.795,48.8696,48.7867,48.8696,15795.0
2020-02-06 11:50:00,58.95,58.95,58.79,58.82,38103.0,48.8613,48.8613,48.7287,48.7535,38103.0
2020-02-06 12:00:00,58.82,58.82,58.69,58.69,99476.0,48.7535,48.7535,48.6458,48.6458,99476.0
2020-02-06 12:10:00,58.69,58.75,58.66,58.75,63799.0,48.6458,48.6955,48.6209,48.6955,63799.0
2020-02-06 12:20:00,58.75,58.75,58.66,58.66,20099.0,48.6955,48.6955,48.6209,48.6209,20099.0
2020-02-06 12:30:00,58.67,58.67,58.59,58.6,19927.0,48.6292,48.6292,48.5629,48.5712,19927.0
2020-02-06 12:40:00,58.6,58.61,58.53,58.6,22060.0,48.5712,48.5795,48.5132,48.5712,22060.0
2020-02-06 12:50:00,58.61,58.7,58.6,58.65,27631.0,48.5795,48.6541,48.5712,48.6126,27631.0
2020-02-06 13:00:00,58.64,58.7,58.59,58.67,22202.0,48.6044,48.6541,48.5629,48.6292,22202.0
2020-02-06 13:10:00,58.67,58.67,58.61,58.65,25598.0,48.6292,48.6292,48.5795,48.6126,25598.0
2020-02-06 13:20:00,58.65,58.7,58.54,58.56,30595.0,48.6126,48.6541,48.5215,48.538,30595.0
2020-02-06 13:30:00,58.56,58.57,58.41,58.41,38522.0,48.538,48.5463,48.4137,48.4137,38522.0
2020-02-06 13:40:00,58.42,58.48,58.37,58.48,51923.0,48.422,48.4717,48.3806,48.4717,51923.0
2020-02-06 13:50:00,58.48,58.49,58.4,58.43,24726.0,48.4717,48.48,48.4054,48.4303,24726.0
2020-02-06 14:00:00,58.44,58.49,58.42,58.48,22530.0,48.4386,48.48,48.422,48.4717,22530.0
2020-02-06 14:10:00,58.49,58.54,58.48,58.5,20309.0,48.48,48.5215,48.4717,48.4883,20309.0
2020-02-06 14:20:00,58.51,58.51,58.44,58.48,39797.0,48.4966,48.4966,48.4386,48.4717,39797.0
2020-02-06 14:30:00,58.47,58.5,58.45,58.49,26707.0,48.4634,48.4883,48.4469,48.48,26707.0
2020-02-06 14:40:00,58.48,58.49,58.45,58.48,28853.0,48.4717,48.48,48.4469,48.4717,28853.0
2020-02-06 14:50:00,58.47,58.48,58.41,58.45,36831.0,48.4634,48.4717,48.4137,48.4469,36831.0
2020-02-06 15:00:00,58.45,58.47,58.42,58.42,34029.0,48.4469,48.4634,48.422,48.422,34029.0
2020-02-06 15:10:00,58.42,58.43,58.33,58.36,40673.0,48.422,48.4303,48.3474,48.3723,40673.0
2020-02-06 15:20:00,58.36,58.36,58.28,58.29,48783.0,48.3723,48.3723,48.306,48.3143,48783.0
2020-02-06 15:30:00,58.29,58.31,58.25,58.26,84037.0,48.3143,48.3308,48.2811,48.2894,84037.0
2020-02-06 15:40:00,58.26,58.3,58.2,58.3,138727.0,48.2894,48.3225,48.2397,48.3225,138727.0
2020-02-06 15:50:00,58.3,58.55,58.29,58.33,585867.0,48.3225,48.5298,48.3143,48.3474,585867.0
2020-02-07 09:30:00,58.53,58.61,58.28,58.34,58941.0,48.5132,48.5795,48.306,48.3557,58941.0
2020-02-07 09:40:00,58.34,58.36,58.29,58.34,19715.0,48.3557,48.3723,48.3143,48.3557,19715.0
2020-02-07 09:50:00,58.34,58.35,58.14,58.14,21030.0,48.3557,48.364,48.1899,48.1899,21030.0
2020-02-07 10:00:00,58.13,58.22,58.11,58.18,23591.0,48.1816,48.2562,48.1651,48.2231,23591.0
2020-02-07 10:10:00,58.17,58.28,58.15,58.28,33446.0,48.2148,48.306,48.1982,48.306,33446.0
2020-02-07 10:20:00,58.28,58.31,58.23,58.3,14871.0,48.306,48.3308,48.2645,48.3225,14871.0
2020-02-07 10:30:00,58.31,58.34,58.2,58.21,23281.0,48.3308,48.3557,48.2397,48.2479,23281.0
2020-02-07 10:40:00,58.21,58.21,58.06,58.08,22787.0,48.2479,48.2479,48.1236,48.1402,22787.0
2020-02-07 10:50:00,58.08,58.11,58.05,58.06,27093.0,48.1402,48.1651,48.1153,48.1236,27093.0
2020-02-07 11:00:00,58.05,58.09,57.99,58.08,23788.0,48.1153,48.1485,48.0656,48.1402,23788.0
2020-02-07 11:10:00,58.09,58.12,58.05,58.05,17612.0,48.1485,48.1733,48.1153,48.1153,17612.0
2020-02-07 11:20:00,58.06,58.16,58.05,58.08,34675.0,48.1236,48.2065,48.1153,48.1402,34675.0
2020-02-07 11:30:00,58.07,58.1,58.03,58.07,27974.0,48.1319,48.1568,48.0987,48.1319,27974.0
2020-02-07 11:40:00,58.07,58.12,58.04,58.05,13741.0,48.1319,48.1733,48.107,48.1153,13741.0
2020-02-07 11:50:00,58.06,58.1,58.03,58.1,12427.0,48.1236,48.1568,48.0987,48.1568,12427.0
2020-02-07 12:00:00,58.1,58.13,58.07,58.12,21525.0,48.1568,48.1816,48.1319,48.1733,21525.0
2020-02-07 12:10:00,58.11,58.15,58.08,58.14,20273.0,48.1651,48.1982,48.1402,48.1899,20273.0
2020-02-07 12:20:00,58.14,58.15,58.11,58.14,11165.0,48.1899,48.1982,48.1651,48.1899,11165.0
2020-02-07 12:30:00,58.15,58.15,58.1,58.1,17992.0,48.1982,48.1982,48.1568,48.1568,17992.0
2020-02-07 12:40:00,58.11,58.11,58.04,58.05,13397.0,48.1651,48.1651,48.107,48.1153,13397.0
2020-02-07 12:50:00,58.05,58.09,58.04,58.07,13852.0,48.1153,48.1485,48.107,48.1319,13852.0
2020-02-07 13:00:00,58.06,58.06,58.0,58.01,17521.0,48.1236,48.1236,48.0739,48.0822,17521.0
2020-02-07 13:10:00,58.01,58.02,57.99,58.01,12763.0,48.0822,48.0905,48.0656,48.0822,12763.0
2020-02-07 13:20:00,58.01,58.03,57.98,58.02,13445.0,48.0822,48.0987,48.0573,48.0905,13445.0
2020-02-07 13:30:00,58.01,58.01,57.9,57.95,29499.0,48.0822,48.0822,47.991,48.0324,29499.0
2020-02-07 13:40:00,57.95,57.97,57.87,57.87,14049.0,48.0324,48.049,47.9661,47.9661,14049.0
2020-02-07 13:50:00,57.88,57.91,57.83,57.83,20282.0,47.9744,47.9993,47.933,47.933,20282.0
2020-02-07 14:00:00,57.83,57.83,57.75,57.75,19251.0,47.933,47.933,47.8667,47.8667,19251.0
2020-02-07 14:10:00,57.74,57.76,57.72,57.76,13805.0,47.8584,47.875,47.8418,47.875,13805.0
2020-02-07 14:20:00,57.76,57.81,57.74,57.8,22889.0,47.875,47.9164,47.8584,47.9081,22889.0
2020-02-07 14:30:00,57.79,57.82,57.72,57.73,34267.0,47.8998,47.9247,47.8418,47.8501,34267.0
2020-02-07 14:40:00,57.73,57.73,57.67,57.68,31229.0,47.8501,47.8501,47.8004,47.8086,31229.0
2020-02-07 14:50:00,57.67,57.8,57.66,57.76,141745.0,47.8004,47.9081,47.7921,47.875,141745.0
2020-02-07 15:00:00,57.76,57.8,57.73,57.73,39848.0,47.875,47.9081,47.8501,47.8501,39848.0
2020-02-07 15:10:00,57.74,57.78,57.72,57.77,22598.0,47.8584,47.8915,47.8418,47.8832,22598.0
2020-02-07 15:20:00,57.77,57.78,57.71,57.75,27277.0,47.8832,47.8915,47.8335,47.8667,27277.0
2020-02-07 15:30:00,57.75,57.78,57.71,57.77,60796.0,47.8667,47.8915,47.8335,47.8832,60796.0
2020-02-07 15:40:00,57.76,57.87,57.76,57.8,70050.0,47.875,47.9661,47.875,47.9081,70050.0
2020-02-07 15:50:00,57.81,57.83,57.67,57.71,408989.0,47.9164,47.933,47.8004,47.8335,408989.0
2020-02-10 09:30:00,57.75,58.11,57.63,57.63,38459.0,47.8667,48.1651,47.7672,47.7672,38459.0
2020-02-10 09:40:00,57.64,57.69,57.56,57.58,24866.0,47.7755,47.8169,47.7092,47.7258,24866.0
2020-02-10 09:50:00,57.56,57.61,57.45,57.6,24406.0,47.7092,47.7506,47.618,47.7423,24406.0
2020-02-10 10:00:00,57.6,57.7,57.6,57.61,25831.0,47.7423,47.8252,47.7423,47.7506,25831.0
2020-02-10 10:10:00,57.61,57.62,57.46,57.46,25394.0,47.7506,47.7589,47.6263,47.6263,25394.0
2020-02-10 10:20:00,57.45,57.52,57.43,57.44,16088.0,47.618,47.676,47.6014,47.6097,16088.0
2020-02-10 10:30:00,57.45,57.49,57.39,57.49,18116.0,47.618,47.6512,47.5683,47.6512,18116.0
2020-02-10 10:40:00,57.5,57.5,57.38,57.38,15054.0,47.6595,47.6595,47.56,47.56,15054.0
2020-02-10 10:50:00,57.38,57.47,57.34,57.35,26174.0,47.56,47.6346,47.5268,47.5351,26174.0
2020-02-10 11:00:00,57.36,57.38,57.33,57.35,16448.0,47.5434,47.56,47.5185,47.5351,16448.0
2020-02-10 11:10:00,57.35,57.38,57.3,57.37,37696.0,47.5351,47.56,47.4937,47.5517,37696.0
2020-02-10 11:20:00,57.38,57.39,57.34,57.36,25328.0,47.56,47.5683,47.5268,47.5434,25328.0
2020-02-10 11:30:00,57.37,57.41,57.28,57.3,41726.0,47.5517,47.5849,47.4771,47.4937,41726.0
2020-02-10 11:40:00,57.31,57.34,57.26,57.32,20552.0,47.502,47.5268,47.4605,47.5103,20552.0
2020-02-10 11:50:00,57.32,57.33,57.3,57.33,14899.0,47.5103,47.5185,47.4937,47.5185,14899.0
2020-02-10 12:00:00,57.33,57.54,57.33,57.53,16966.0,47.5185,47.6926,47.5185,47.6843,16966.0
2020-02-10 12:10:00,57.54,57.65,57.53,57.6,54145.0,47.6926,47.7838,47.6843,47.7423,54145.0
2020-02-10 12:20:00,57.6,57.61,57.5,57.56,19127.0,47.7423,47.7506,47.6595,47.7092,19127.0
2020-02-10 12:30:00,57.56,57.57,57.5,57.52,15772.0,47.7092,47.7175,47.6595,47.676,15772.0
2020-02-10 12:40:00,57.53,57.54,57.5,57.51,11764.0,47.6843,47.6926,47.6595,47.6677,11764.0
2020-02-10 12:50:00,57.5,57.5,57.42,57.43,22990.0,47.6595,47.6595,47.5931,47.6014,22990.0
2020-02-10 13:00:00,57.45,57.46,57.4,57.4,13447.0,47.618,47.6263,47.5766,47.5766,13447.0
2020-02-10 13:10:00,57.41,57.43,57.35,57.37,26145.0,47.5849,47.6014,47.5351,47.5517,26145.0
2020-02-10 13:20:00,57.37,57.39,57.33,57.36,37451.0,47.5517,47.5683,47.5185,47.5434,37451.0
2020-02-10 13:30:00,57.36,57.41,57.33,57.41,68627.0,47.5434,47.5849,47.5185,47.5849,68627.0
2020-02-10 13:40:00,57.41,57.42,57.33,57.35,42486.0,47.5849,47.5931,47.5185,47.5351,42486.0
2020-02-10 13:50:00,57.35,57.38,57.33,57.34,27552.0,47.5351,47.56,47.5185,47.5268,27552.0
2020-02-10 14:00:00,57.34,57.34,57.24,57.25,30729.0,47.5268,47.5268,47.4439,47.4522,30729.0
2020-02-10 14:10:00,57.25,57.27,57.23,57.24,17946.0,47.4522,47.4688,47.4357,47.4439,17946.0
2020-02-10 14:20:00,57.25,57.25,57.19,57.25,34568.0,47.4522,47.4522,47.4025,47.4522,34568.0
2020-02-10 14:30:00,57.25,57.26,57.19,57.19,24846.0,47.4522,47.4605,47.4025,47.4025,24846.0
2020-02-10 14:40:00,57.19,57.21,57.17,57.21,76411.0,47.4025,47.4191,47.3859,47.4191,76411.0
2020-02-10 14:50:00,57.21,57.4,57.2,57.31,76050.0,47.4191,47.5766,47.4108,47.502,76050.0
2020-02-10 15:00:00,57.32,57.34,57.29,57.3,33205.0,47.5103,47.5268,47.4854,47.4937,33205.0
2020-02-10 15:10:00,57.3,57.31,57.24,57.25,41678.0,47.4937,47.502,47.4439,47.4522,41678.0
2020-02-10 15:20:00,57.25,57.31,57.21,57.3,76584.0,47.4522,47.502,47.4191,47.4937,76584.0
2020-02-10 15:30:00,57.3,57.31,57.24,57.28,81453.0,47.4937,47.502,47.4439,47.4771,81453.0
2020-02-10 15:40:00,57.29,57.4,57.28,57.38,68073.0,47.4854,47.5766,47.4771,47.56,68073.0
2020-02-10 15:50:00,57.38,57.44,57.37,57.44,327436.0,47.56,47.6097,47.5517,47.6097,327436.0
2020-02-11 09:30:00,57.65,57.77,57.57,57.7,51137.0,47.7838,47.8832,47.7175,47.8252,51137.0
2020-02-11 09:40:00,57.7,57.7,57.6,57.61,26996.0,47.8252,47.8252,47.7423,47.7506,26996.0
2020-02-11 09:50:00,57.61,57.7,57.6,57.67,52343.0,47.7506,47.8252,47.7423,47.8004,52343.0
2020-02-11 10:00:00,57.66,57.7,57.63,57.67,35959.0,47.7921,47.8252,47.7672,47.8004,35959.0
2020-02-11 10:10:00,57.67,57.77,57.66,57.73,70985.0,47.8004,47.8832,47.7921,47.8501,70985.0
2020-02-11 10:20:00,57.73,57.91,57.7,57.85,28934.0,47.8501,47.9993,47.8252,47.9496,28934.0
2020-02-11 10:30:00,57.84,57.94,57.83,57.94,30159.0,47.9413,48.0241,47.933,48.0241,30159.0
2020-02-11 10:40:00,57.93,58.02,57.9,58.01,82443.0,48.0159,48.0905,47.991,48.0822,82443.0
2020-02-11 10:50:00,58.01,58.24,57.95,58.14,118461.0,48.0822,48.2728,48.0324,48.1899,118461.0
2020-02-11 11:00:00,58.14,58.21,58.12,58.12,37414.0,48.1899,48.2479,48.1733,48.1733,37414.0
2020-02-11 11:10:00,58.13,58.25,58.13,58.2,59672.0,48.1816,48.2811,48.1816,48.2397,59672.0
2020-02-11 11:20:00,58.21,58.23,58.13,58.15,36563.0,48.2479,48.2645,48.1816,48.1982,36563.0
2020-02-11 11:30:00,58.16,58.19,58.03,58.03,42756.0,48.2065,48.2314,48.0987,48.0987,42756.0
2020-02-11 11:40:00,58.02,58.02,57.92,57.98,31299.0,48.0905,48.0905,48.0076,48.0573,31299.0
2020-02-11 11:50:00,57.99,57.99,57.88,57.91,33154.0,48.0656,48.0656,47.9744,47.9993,33154.0
2020-02-11 12:00:00,57.91,57.95,57.89,57.93,16140.0,47.9993,48.0324,47.9827,48.0159,16140.0
2020-02-11 12:10:00,57.93,57.94,57.89,57.9,9511.0,48.0159,48.0241,47.9827,47.991,9511.0
2020-02-11 12:20:00,57.9,57.92,57.86,57.88,6647.0,47.991,48.0076,47.9578,47.9744,6647.0
2020-02-11 12:30:00,57.89,57.89,57.86,57.87,10431.0,47.9827,47.9827,47.9578,47.9661,10431.0
2020-02-11 12:40:00,57.87,57.87,57.82,57.83,8726.0,47.9661,47.9661,47.9247,47.933,8726.0
2020-02-11 12:50:00,57.83,57.86,57.82,57.84,15453.0,47.933,47.9578,47.9247,47.9413,15453.0
2020-02-11 13:00:00,57.84,57.85,57.78,57.79,12594.0,47.9413,47.9496,47.8915,47.8998,12594.0
2020-02-11 13:10:00,57.79,57.79,57.75,57.76,12910.0,47.8998,47.8998,47.8667,47.875,12910.0
2020-02-11 13:20:00,57.76,57.76,57.71,57.74,8441.0,47.875,47.875,47.8335,47.8584,8441.0
2020-02-11 13:30:00,57.73,57.82,57.72,57.82,16155.0,47.8501,47.9247,47.8418,47.9247,16155.0
2020-02-11 13:40:00,57.82,57.83,57.77,57.78,10403.0,47.9247,47.933,47.8832,47.8915,10403.0
2020-02-11 13:50:00,57.78,57.86,57.76,57.83,20656.0,47.8915,47.9578,47.875,47.933,20656.0
2020-02-11 14:00:00,57.82,57.87,57.8,57.86,12863.0,47.9247,47.9661,47.9081,47.9578,12863.0
2020-02-11 14:10:00,57.86,57.87,57.82,57.83,16791.0,47.9578,47.9661,47.9247,47.933,16791.0
2020-02-11 14:20:00,57.83,57.85,57.77,57.78,72199.0,47.933,47.9496,47.8832,47.8915,72199.0
2020-02-11 14:30:00,57.79,57.8,57.7,57.71,61253.0,47.8998,47.9081,47.8252,47.8335,61253.0
2020-02-11 14:40:00,57.71,57.72,57.66,57.7,35985.0,47.8335,47.8418,47.7921,47.8252,35985.0
2020-02-11 14:50:00,57.7,57.73,57.69,57.71,24701.0,47.8252,47.8501,47.8169,47.8335,24701.0
2020-02-11 15:00:00,57.71,57.71,57.64,57.66,24748.0,47.8335,47.8335,47.7755,47.7921,24748.0
2020-02-11 15:10:00,57.66,57.75,57.65,57.7,78283.0,47.7921,47.8667,47.7838,47.8252,78283.0
2020-02-11 15:20:00,57.7,57.71,57.68,57.7,36154.0,47.8252,47.8335,47.8086,47.8252,36154.0
2020-02-11 15:30:00,57.7,57.82,57.69,57.81,105609.0,47.8252,47.9247,47.8169,47.9164,105609.0
2020-02-11 15:40:00,57.81,57.83,57.77,57.77,156279.0,47.9164,47.933,47.8832,47.8832,156279.0
2020-02-11 15:50:00,57.77,57.86,57.73,57.81,390452.0,47.8832,47.9578,47.8501,47.9164,390452.0
2020-02-12 09:30:00,57.86,58.24,57.77,58.16,69555.0,47.9578,48.2728,47.8832,48.2065,69555.0
2020-02-12 09:40:00,58.17,58.39,58.09,58.39,47131.0,48.2148,48.3971,48.1485,48.3971,47131.0
2020-02-12 09:50:00,58.4,58.49,58.33,58.39,38230.0,48.4054,48.48,48.3474,48.3971,38230.0
2020-02-12 10:00:00,58.39,58.4,58.27,58.39,25893.0,48.3971,48.4054,48.2977,48.3971,25893.0
2020-02-12 10:10:00,58.39,58.42,58.28,58.34,33403.0,48.3971,48.422,48.306,48.3557,33403.0
2020-02-12 10:20:00,58.34,58.34,58.25,58.27,37720.0,48.3557,48.3557,48.2811,48.2977,37720.0
2020-02-12 10:30:00,58.26,58.26,58.16,58.21,31378.0,48.2894,48.2894,48.2065,48.2479,31378.0
2020-02-12 10:40:00,58.2,58.28,58.18,58.26,20099.0,48.2397,48.306,48.2231,48.2894,20099.0
2020-02-12 10:50:00,58.26,58.26,58.2,58.22,19654.0,48.2894,48.2894,48.2397,48.2562,19654.0
2020-02-12 11:00:00,58.23,58.26,58.14,58.15,22387.0,48.2645,48.2894,48.1899,48.1982,22387.0
2020-02-12 11:10:00,58.15,58.26,58.14,58.24,22664.0,48.1982,48.2894,48.1899,48.2728,22664.0
2020-02-12 11:20:00,58.24,58.35,58.24,58.33,20480.0,48.2728,48.364,48.2728,48.3474,20480.0
2020-02-12 11:30:00,58.33,58.34,58.25,58.26,26730.0,48.3474,48.3557,48.2811,48.2894,26730.0
2020-02-12 11:40:00,58.25,58.33,58.25,58.32,11206.0,48.2811,48.3474,48.2811,48.3391,11206.0
2020-02-12 11:50:00,58.34,58.35,58.3,58.35,19060.0,48.3557,48.364,48.3225,48.364,19060.0
2020-02-12 12:00:00,58.35,58.35,58.25,58.27,10656.0,48.364,48.364,48.2811,48.2977,10656.0
2020-02-12 12:10:00,58.27,58.33,58.25,58.33,11125.0,48.2977,48.3474,48.2811,48.3474,11125.0
2020-02-12 12:20:00,58.33,58.33,58.27,58.31,9923.0,48.3474,48.3474,48.2977,48.3308,9923.0
2020-02-12 12:30:00,58.3,58.34,58.26,58.34,12179.0,48.3225,48.3557,48.2894,48.3557,12179.0
2020-02-12 12:40:00,58.34,58.42,58.33,58.37,18707.0,48.3557,48.422,48.3474,48.3806,18707.0
2020-02-12 12:50:00,58.37,58.38,58.31,58.32,13041.0,48.3806,48.3888,48.3308,48.3391,13041.0
2020-02-12 13:00:00,58.32,58.35,58.27,58.35,19392.0,48.3391,48.364,48.2977,48.364,19392.0
2020-02-12 13:10:00,58.35,58.38,58.31,58.38,80224.0,48.364,48.3888,48.3308,48.3888,80224.0
2020-02-12 13:20:00,58.38,58.38,58.35,58.36,19188.0,48.3888,48.3888,48.364,48.3723,19188.0
2020-02-12 13:30:00,58.36,58.36,58.29,58.31,23278.0,48.3723,48.3723,48.3143,48.3308,23278.0
2020-02-12 13:40:00,58.3,58.32,58.23,58.23,12291.0,48.3225,48.3391,48.2645,48.2645,12291.0
2020-02-12 13:50:00,58.23,58.24,58.17,58.19,10461.0,48.2645,48.2728,48.2148,48.2314,10461.0
2020-02-12 14:00:00,58.19,58.21,58.15,58.15,10780.0,48.2314,48.2479,48.1982,48.1982,10780.0
2020-02-12 14:10:00,58.15,58.21,58.13,58.19,12671.0,48.1982,48.2479,48.1816,48.2314,12671.0
2020-02-12 14:20:00,58.2,58.26,58.17,58.26,19611.0,48.2397,48.2894,48.2148,48.2894,19611.0
2020-02-12 14:30:00,58.26,58.33,58.25,58.29,24629.0,48.2894,48.3474,48.2811,48.3143,24629.0
2020-02-12 14:40:00,58.3,58.33,58.28,58.33,13209.0,48.3225,48.3474,48.306,48.3474,13209.0
2020-02-12 14:50:00,58.33,58.34,58.27,58.3,39284.0,48.3474,48.3557,48.2977,48.3225,39284.0
2020-02-12 15:00:00,58.3,58.3,58.21,58.22,25257.0,48.3225,48.3225,48.2479,48.2562,25257.0
2020-02-12 15:10:00,58.22,58.22,58.16,58.17,14942.0,48.2562,48.2562,48.2065,48.2148,14942.0
2020-02-12 15:20:00,58.16,58.27,58.16,58.26,28629.0,48.2065,48.2977,48.2065,48.2894,28629.0
2020-02-12 15:30:00,58.26,58.29,58.21,58.25,55867.0,48.2894,48.3143,48.2479,48.2811,55867.0
2020-02-12 15:40:00,58.25,58.32,58.23,58.32,67048.0,48.2811,48.3391,48.2645,48.3391,67048.0
2020-02-12 15:50:00,58.31,58.38,58.21,58.21,282072.0,48.3308,48.3888,48.2479,48.2479,282072.0
2020-02-13 09:30:00,58.18,58.33,58.15,58.2,33672.0,48.2231,48.3474,48.1982,48.2397,33672.0
2020-02-13 09:40:00,58.16,58.2,58.08,58.11,31233.0,48.2065,48.2397,48.1402,48.1651,31233.0
2020-02-13 09:50:00,58.1,58.14,58.06,58.11,39401.0,48.1568,48.1899,48.1236,48.1651,39401.0
2020-02-13 10:00:00,58.11,58.31,58.08,58.3,28586.0,48.1651,48.3308,48.1402,48.3225,28586.0
2020-02-13 10:10:00,58.3,58.35,58.28,58.34,16154.0,48.3225,48.364,48.306,48.3557,16154.0
2020-02-13 10:20:00,58.35,58.47,58.32,58.45,16774.0,48.364,48.4634,48.3391,48.4469,16774.0
2020-02-13 10:30:00,58.46,58.5,58.42,58.49,18827.0,48.4552,48.4883,48.422,48.48,18827.0
2020-02-13 10:40:00,58.49,58.53,58.48,58.5,22862.0,48.48,48.5132,48.4717,48.4883,22862.0
2020-02-13 10:50:00,58.49,58.51,58.41,58.5,57593.0,48.48,48.4966,48.4137,48.4883,57593.0
2020-02-13 11:00:00,58.49,58.49,58.4,58.46,26997.0,48.48,48.48,48.4054,48.4552,26997.0
2020-02-13 11:10:00,58.46,58.52,58.39,58.43,50831.0,48.4552,48.5049,48.3971,48.4303,50831.0
2020-02-13 11:20:00,58.42,58.43,58.35,58.39,21758.0,48.422,48.4303,48.364,48.3971,21758.0
2020-02-13 11:30:00,58.4,58.41,58.34,58.35,20718.0,48.4054,48.4137,48.3557,48.364,20718.0
2020-02-13 11:40:00,58.36,58.37,58.25,58.25,19397.0,48.3723,48.3806,48.2811,48.2811,19397.0
2020-02-13 11:50:00,58.24,58.25,58.17,58.22,14713.0,48.2728,48.2811,48.2148,48.2562,14713.0
2020-02-13 12:00:00,58.24,58.32,58.23,58.32,10143.0,48.2728,48.3391,48.2645,48.3391,10143.0
2020-02-13 12:10:00,58.32,58.35,58.3,58.33,13989.0,48.3391,48.364,48.3225,48.3474,13989.0
2020-02-13 12:20:00,58.33,58.35,58.29,58.3,11332.0,48.3474,48.364,48.3143,48.3225,11332.0
2020-02-13 12:30:00,58.31,58.36,58.3,58.32,17047.0,48.3308,48.3723,48.3225,48.3391,17047.0
2020-02-13 12:40:00,58.33,58.38,58.32,58.33,13566.0,48.3474,48.3888,48.3391,48.3474,13566.0
2020-02-13 12:50:00,58.35,58.37,58.33,58.36,52682.0,48.364,48.3806,48.3474,48.3723,52682.0
2020-02-13 13:00:00,58.36,58.57,58.34,58.45,104891.0,48.3723,48.5463,48.3557,48.4469,104891.0
2020-02-13 13:10:00,58.44,58.46,58.39,58.42,41864.0,48.4386,48.4552,48.3971,48.422,41864.0
2020-02-13 13:20:00,58.43,58.45,58.4,58.41,38623.0,48.4303,48.4469,48.4054,48.4137,38623.0
2020-02-13 13:30:00,58.41,58.42,58.37,58.41,31931.0,48.4137,48.422,48.3806,48.4137,31931.0
2020-02-13 13:40:00,58.41,58.43,58.38,58.4,57762.0,48.4137,48.4303,48.3888,48.4054,57762.0
2020-02-13 13:50:00,58.4,58.46,58.39,58.42,23077.0,48.4054,48.4552,48.3971,48.422,23077.0
2020-02-13 14:00:00,58.42,58.51,58.39,58.45,53608.0,48.422,48.4966,48.3971,48.4469,53608.0
2020-02-13 14:10:00,58.44,58.48,58.44,58.45,32205.0,48.4386,48.4717,48.4386,48.4469,32205.0
2020-02-13 14:20:00,58.46,58.48,58.42,58.44,33552.0,48.4552,48.4717,48.422,48.4386,33552.0
2020-02-13 14:30:00,58.44,58.46,58.4,58.43,19013.0,48.4386,48.4552,48.4054,48.4303,19013.0
2020-02-13 14:40:00,58.43,58.48,58.42,58.47,32818.0,48.4303,48.4717,48.422,48.4634,32818.0
2020-02-13 14:50:00,58.47,58.48,58.43,58.45,40403.0,48.4634,48.4717,48.4303,48.4469,40403.0
2020-02-13 15:00:00,58.46,58.48,58.39,58.43,52126.0,48.4552,48.4717,48.3971,48.4303,52126.0
2020-02-13 15:10:00,58.44,58.44,58.34,58.38,48863.0,48.4386,48.4386,48.3557,48.3888,48863.0
2020-02-13 15:20:00,58.39,58.44,58.38,58.4,27751.0,48.3971,48.4386,48.3888,48.4054,27751.0
2020-02-13 15:30:00,58.4,58.41,58.31,58.34,52048.0,48.4054,48.4137,48.3308,48.3557,52048.0
2020-02-13 15:40:00,58.35,58.42,58.35,58.4,105421.0,48.364,48.422,48.364,48.4054,105421.0
2020-02-13 15:50:00,58.39,58.41,58.32,58.36,302119.0,48.3971,48.4137,48.3391,48.3723,302119.0
2020-02-14 09:30:00,58.55,58.57,58.43,58.44,30917.0,48.5298,48.5463,48.4303,48.4386,30917.0
2020-02-14 09:40:00,58.48,58.59,58.43,58.54,19242.0,48.4717,48.5629,48.4303,48.5215,19242.0
2020-02-14 09:50:00,58.54,58.56,58.51,58.54,24164.0,48.5215,48.538,48.4966,48.5215,24164.0
2020-02-14 10:00:00,58.54,58.59,58.52,58.58,53042.0,48.5215,48.5629,48.5049,48.5546,53042.0
2020-02-14 10:10:00,58.59,58.68,58.57,58.6,49391.0,48.5629,48.6375,48.5463,48.5712,49391.0
2020-02-14 10:20:00,58.6,58.62,58.57,58.62,12073.0,48.5712,48.5878,48.5463,48.5878,12073.0
2020-02-14 10:30:00,58.62,58.67,58.47,58.48,16084.0,48.5878,48.6292,48.4634,48.4717,16084.0
2020-02-14 10:40:00,58.45,58.5,58.43,58.48,25738.0,48.4469,48.4883,48.4303,48.4717,25738.0
2020-02-14 10:50:00,58.47,58.47,58.38,58.4,19006.0,48.4634,48.4634,48.3888,48.4054,19006.0
2020-02-14 11:00:00,58.41,58.55,58.4,58.53,41381.0,48.4137,48.5298,48.4054,48.5132,41381.0
2020-02-14 11:10:00,58.53,58.57,58.5,58.55,70678.0,48.5132,48.5463,48.4883,48.5298,70678.0
2020-02-14 11:20:00,58.57,58.58,58.49,58.51,21558.0,48.5463,48.5546,48.48,48.4966,21558.0
2020-02-14 11:30:00,58.52,58.61,58.45,58.56,21954.0,48.5049,48.5795,48.4469,48.538,21954.0
2020-02-14 11:40:00,58.59,58.63,58.56,58.58,30517.0,48.5629,48.5961,48.538,48.5546,30517.0
2020-02-14 11:50:00,58.58,58.6,58.55,58.58,29324.0,48.5546,48.5712,48.5298,48.5546,29324.0
2020-02-14 12:00:00,58.57,58.62,58.55,58.6,16660.0,48.5463,48.5878,48.5298,48.5712,16660.0
2020-02-14 12:10:00,58.61,58.62,58.59,58.61,15807.0,48.5795,48.5878,48.5629,48.5795,15807.0
2020-02-14 12:20:00,58.61,58.64,58.55,58.57,27311.0,48.5795,48.6044,48.5298,48.5463,27311.0
2020-02-14 12:30:00,58.57,58.59,58.55,58.58,13937.0,48.5463,48.5629,48.5298,48.5546,13937.0
2020-02-14 12:40:00,58.58,58.59,58.49,58.51,33404.0,48.5546,48.5629,48.48,48.4966,33404.0
2020-02-14 12:50:00,58.52,58.59,58.51,58.56,22499.0,48.5049,48.5629,48.4966,48.538,22499.0
2020-02-14 13:00:00,58.55,58.56,58.49,58.54,24511.0,48.5298,48.538,48.48,48.5215,24511.0
2020-02-14 13:10:00,58.54,58.55,58.5,58.53,19680.0,48.5215,48.5298,48.4883,48.5132,19680.0
2020-02-14 13:20:00,58.53,58.54,58.48,58.49,15876.0,48.5132,48.5215,48.4717,48.48,15876.0
2020-02-14 13:30:00,58.5,58.5,58.4,58.41,22943.0,48.4883,48.4883,48.4054,48.4137,22943.0
2020-02-14 13:40:00,58.4,58.51,58.4,58.48,20599.0,48.4054,48.4966,48.4054,48.4717,20599.0
2020-02-14 13:50:00,58.48,58.48,58.45,58.45,15948.0,48.4717,48.4717,48.4469,48.4469,15948.0
2020-02-14 14:00:00,58.46,58.51,58.45,58.5,10517.0,48.4552,48.4966,48.4469,48.4883,10517.0
2020-02-14 14:10:00,58.5,58.52,58.44,58.47,19087.0,48.4883,48.5049,48.4386,48.4634,19087.0
2020-02-14 14:20:00,58.47,58.5,58.46,58.47,25441.0,48.4634,48.4883,48.4552,48.4634,25441.0
2020-02-14 14:30:00,58.47,58.47,58.41,58.46,16729.0,48.4634,48.4634,48.4137,48.4552,16729.0
2020-02-14 14:40:00,58.46,58.47,58.43,58.44,20708.0,48.4552,48.4634,48.4303,48.4386,20708.0
2020-02-14 14:50:00,58.44,58.45,58.35,58.39,26822.0,48.4386,48.4469,48.364,48.3971,26822.0
2020-02-14 15:00:00,58.39,58.4,58.33,58.37,33460.0,48.3971,48.4054,48.3474,48.3806,33460.0
2020-02-14 15:10:00,58.36,58.44,58.34,58.44,44522.0,48.3723,48.4386,48.3557,48.4386,44522.0
2020-02-14 15:20:00,58.43,58.43,58.36,58.4,49381.0,48.4303,48.4303,48.3723,48.4054,49381.0
2020-02-14 15:30:00,58.39,58.44,58.38,58.42,60442.0,48.3971,48.4386,48.3888,48.422,60442.0
2020-02-14 15:40:00,58.42,58.43,58.39,58.42,97896.0,48.422,48.4303,48.3971,48.422,97896.0
2020-02-14 15:50:00,58.42,58.48,58.39,58.47,473878.0,48.422,48.4717,48.3971,48.4634,473878.0
2020-02-18 09:30:00,58.66,58.89,58.5,58.68,65121.0,48.6209,48.8116,48.4883,48.6375,65121.0
2020-02-18 09:40:00,58.66,58.77,58.66,58.74,28856.0,48.6209,48.7121,48.6209,48.6872,28856.0
2020-02-18 09:50:00,58.75,58.91,58.69,58.86,36930.0,48.6955,48.8281,48.6458,48.7867,36930.0
2020-02-18 10:00:00,58.86,59.04,58.86,58.99,44451.0,48.7867,48.9359,48.7867,48.8945,44451.0
2020-02-18 10:10:00,59.0,59.07,58.95,58.98,32906.0,48.9027,48.9608,48.8613,48.8862,32906.0
2020-02-18 10:20:00,58.98,59.0,58.84,58.87,25959.0,48.8862,48.9027,48.7701,48.795,25959.0
2020-02-18 10:30:00,58.87,58.88,58.81,58.83,25713.0,48.795,48.8033,48.7453,48.7618,25713.0
2020-02-18 10:40:00,58.84,58.86,58.77,58.81,18283.0,48.7701,48.7867,48.7121,48.7453,18283.0
2020-02-18 10:50:00,58.82,58.84,58.73,58.79,18866.0,48.7535,48.7701,48.6789,48.7287,18866.0
2020-02-18 11:00:00,58.8,58.83,58.74,58.8,32302.0,48.737,48.7618,48.6872,48.737,32302.0
2020-02-18 11:10:00,58.8,58.81,58.72,58.74,20063.0,48.737,48.7453,48.6707,48.6872,20063.0
2020-02-18 11:20:00,58.75,58.88,58.72,58.88,15634.0,48.6955,48.8033,48.6707,48.8033,15634.0
2020-02-18 11:30:00,58.88,58.93,58.88,58.89,15256.0,48.8033,48.8447,48.8033,48.8116,15256.0
2020-02-18 11:40:00,58.89,58.92,58.84,58.88,16056.0,48.8116,48.8364,48.7701,48.8033,16056.0
2020-02-18 11:50:00,58.88,58.92,58.79,58.82,19697.0,48.8033,48.8364,48.7287,48.7535,19697.0
2020-02-18 12:00:00,58.82,58.86,58.82,58.86,13038.0,48.7535,48.7867,48.7535,48.7867,13038.0
2020-02-18 12:10:00,58.87,58.9,58.83,58.83,22318.0,48.795,48.8199,48.7618,48.7618,22318.0
2020-02-18 12:20:00,58.84,58.9,58.83,58.89,27619.0,48.7701,48.8199,48.7618,48.8116,27619.0
2020-02-18 12:30:00,58.9,58.91,58.85,58.85,17796.0,48.8199,48.8281,48.7784,48.7784,17796.0
2020-02-18 12:40:00,58.86,58.91,58.85,58.9,22331.0,48.7867,48.8281,48.7784,48.8199,22331.0
2020-02-18 12:50:00,58.9,58.91,58.87,58.91,27378.0,48.8199,48.8281,48.795,48.8281,27378.0
2020-02-18 13:00:00,58.9,58.94,58.84,58.89,43316.0,48.8199,48.853,48.7701,48.8116,43316.0
2020-02-18 13:10:00,58.89,58.92,58.87,58.9,13342.0,48.8116,48.8364,48.795,48.8199,13342.0
2020-02-18 13:20:00,58.9,58.92,58.87,58.92,17362.0,48.8199,48.8364,48.795,48.8364,17362.0
2020-02-18 13:30:00,58.92,58.93,58.86,58.9,21808.0,48.8364,48.8447,48.7867,48.8199,21808.0
2020-02-18 13:40:00,58.9,58.91,58.88,58.9,22217.0,48.8199,48.8281,48.8033,48.8199,22217.0
2020-02-18 13:50:00,58.9,58.91,58.85,58.85,29871.0,48.8199,48.8281,48.7784,48.7784,29871.0
2020-02-18 14:00:00,58.85,58.86,58.8,58.84,16574.0,48.7784,48.7867,48.737,48.7701,16574.0
2020-02-18 14:10:00,58.84,58.87,58.83,58.84,22246.0,48.7701,48.795,48.7618,48.7701,22246.0
2020-02-18 14:20:00,58.84,58.93,58.83,58.86,61045.0,48.7701,48.8447,48.7618,48.7867,61045.0
2020-02-18 14:30:00,58.86,58.9,58.83,58.89,877599.0,48.7867,48.8199,48.7618,48.8116,877599.0
2020-02-18 14:40:00,58.89,59.16,58.89,59.04,82463.0,48.8116,49.0354,48.8116,48.9359,82463.0
2020-02-18 14:50:00,59.05,59.05,58.96,59.0,45401.0,48.9442,48.9442,48.8696,48.9027,45401.0
2020-02-18 15:00:00,59.01,59.02,58.97,58.98,49966.0,48.911,48.9193,48.8779,48.8862,49966.0
2020-02-18 15:10:00,58.98,59.01,58.97,59.0,41200.0,48.8862,48.911,48.8779,48.9027,41200.0
2020-02-18 15:20:00,58.99,59.01,58.92,58.94,38505.0,48.8945,48.911,48.8364,48.853,38505.0
2020-02-18 15:30:00,58.94,58.96,58.88,58.93,31079.0,48.853,48.8696,48.8033,48.8447,31079.0
2020-02-18 15:40:00,58.93,58.97,58.93,58.94,48965.0,48.8447,48.8779,48.8447,48.853,48965.0
2020-02-18 15:50:00,58.95,59.02,58.85,59.02,272429.0,48.8613,48.9193,48.7784,48.9193,272429.0
2020-02-19 09:30:00,59.0,59.04,58.83,58.93,46538.0,48.9027,48.9359,48.7618,48.8447,46538.0
2020-02-19 09:40:00,58.95,58.97,58.84,58.9,18782.0,48.8613,48.8779,48.7701,48.8199,18782.0
2020-02-19 09:50:00,58.91,58.93,58.75,58.75,21149.0,48.8281,48.8447,48.6955,48.6955,21149.0
2020-02-19 10:00:00,58.77,58.82,58.74,58.79,18413.0,48.7121,48.7535,48.6872,48.7287,18413.0
2020-02-19 10:10:00,58.78,58.84,58.77,58.83,18944.0,48.7204,48.7701,48.7121,48.7618,18944.0
2020-02-19 10:20:00,58.83,58.92,58.83,58.85,24206.0,48.7618,48.8364,48.7618,48.7784,24206.0
2020-02-19 10:30:00,58.86,58.95,58.86,58.92,11253.0,48.7867,48.8613,48.7867,48.8364,11253.0
2020-02-19 10:40:00,58.93,58.93,58.86,58.9,18769.0,48.8447,48.8447,48.7867,48.8199,18769.0
2020-02-19 10:50:00,58.9,58.94,58.84,58.85,22063.0,48.8199,48.853,48.7701,48.7784,22063.0
2020-02-19 11:00:00,58.86,58.88,58.8,58.81,17981.0,48.7867,48.8033,48.737,48.7453,17981.0
2020-02-19 11:10:00,58.81,58.85,58.8,58.81,8325.0,48.7453,48.7784,48.737,48.7453,8325.0
2020-02-19 11:20:00,58.81,58.82,58.72,58.72,26783.0,48.7453,48.7535,48.6707,48.6707,26783.0
2020-02-19 11:30:00,58.73,58.81,58.72,58.78,13712.0,48.6789,48.7453,48.6707,48.7204,13712.0
2020-02-19 11:40:00,58.77,58.83,58.75,58.82,9677.0,48.7121,48.7618,48.6955,48.7535,9677.0
2020-02-19 11:50:00,58.83,58.86,58.79,58.84,20467.0,48.7618,48.7867,48.7287,48.7701,20467.0
2020-02-19 12:00:00,58.85,58.86,58.79,58.8,23373.0,48.7784,48.7867,48.7287,48.737,23373.0
2020-02-19 12:10:00,58.8,58.81,58.76,58.76,15141.0,48.737,48.7453,48.7038,48.7038,15141.0
2020-02-19 12:20:00,58.77,58.8,58.75,58.75,9269.0,48.7121,48.737,48.6955,48.6955,9269.0
2020-02-19 12:30:00,58.75,58.82,58.75,58.8,18932.0,48.6955,48.7535,48.6955,48.737,18932.0
2020-02-19 12:40:00,58.81,58.81,58.77,58.78,11159.0,48.7453,48.7453,48.7121,48.7204,11159.0
2020-02-19 12:50:00,58.78,58.81,58.76,58.8,13145.0,48.7204,48.7453,48.7038,48.737,13145.0
2020-02-19 13:00:00,58.8,58.82,58.78,58.78,11463.0,48.737,48.7535,48.7204,48.7204,11463.0
2020-02-19 13:10:00,58.78,58.79,58.73,58.77,17263.0,48.7204,48.7287,48.6789,48.7121,17263.0
2020-02-19 13:20:00,58.76,58.79,58.73,58.73,58722.0,48.7038,48.7287,48.6789,48.6789,58722.0
2020-02-19 13:30:00,58.74,58.83,58.74,58.78,85632.0,48.6872,48.7618,48.6872,48.7204,85632.0
2020-02-19 13:40:00,58.78,58.86,58.78,58.86,27693.0,48.7204,48.7867,48.7204,48.7867,27693.0
2020-02-19 13:50:00,58.86,58.9,58.84,58.89,20593.0,48.7867,48.8199,48.7701,48.8116,20593.0
2020-02-19 14:00:00,58.89,58.91,58.87,58.9,36798.0,48.8116,48.8281,48.795,48.8199,36798.0
2020-02-19 14:10:00,58.9,58.91,58.81,58.82,27365.0,48.8199,48.8281,48.7453,48.7535,27365.0
2020-02-19 14:20:00,58.82,58.83,58.78,58.82,26919.0,48.7535,48.7618,48.7204,48.7535,26919.0
2020-02-19 14:30:00,58.82,58.86,58.81,58.86,14896.0,48.7535,48.7867,48.7453,48.7867,14896.0
2020-02-19 14:40:00,58.86,58.9,58.85,58.88,21242.0,48.7867,48.8199,48.7784,48.8033,21242.0
2020-02-19 14:50:00,58.87,58.91,58.87,58.89,48407.0,48.795,48.8281,48.795,48.8116,48407.0
2020-02-19 15:00:00,58.9,58.91,58.87,58.9,45032.0,48.8199,48.8281,48.795,48.8199,45032.0
2020-02-19 15:10:00,58.89,58.96,58.87,58.92,105027.0,48.8116,48.8696,48.795,48.8364,105027.0
2020-02-19 15:20:00,58.91,58.92,58.85,58.88,34427.0,48.8281,48.8364,48.7784,48.8033,34427.0
2020-02-19 15:30:00,58.88,59.03,58.87,59.02,325537.0,48.8033,48.9276,48.795,48.9193,325537.0
2020-02-19 15:40:00,59.02,59.05,58.94,58.98,115185.0,48.9193,48.9442,48.853,48.8862,115185.0
2020-02-19 15:50:00,58.98,58.98,58.89,58.89,269386.0,48.8862,48.8862,48.8116,48.8116,269386.0
2020-02-20 09:30:00,58.83,58.99,58.73,58.93,64779.0,48.7618,48.8945,48.6789,48.8447,64779.0
2020-02-20 09:40:00,58.93,59.08,58.91,58.95,75528.0,48.8447,48.969,48.8281,48.8613,75528.0
2020-02-20 09:50:00,58.94,59.12,58.9,58.98,70422.0,48.853,49.0022,48.8199,48.8862,70422.0
2020-02-20 10:00:00,58.95,59.04,58.94,59.03,18810.0,48.8613,48.9359,48.853,48.9276,18810.0
2020-02-20 10:10:00,59.02,59.02,58.93,58.93,16567.0,48.9193,48.9193,48.8447,48.8447,16567.0
2020-02-20 10:20:00,58.92,59.0,58.92,58.98,15526.0,48.8364,48.9027,48.8364,48.8862,15526.0
2020-02-20 10:30:00,58.98,59.04,58.98,59.03,13955.0,48.8862,48.9359,48.8862,48.9276,13955.0
2020-02-20 10:40:00,59.03,59.04,58.98,58.99,33749.0,48.9276,48.9359,48.8862,48.8945,33749.0
2020-02-20 10:50:00,58.98,59.07,58.98,59.05,9781.0,48.8862,48.9608,48.8862,48.9442,9781.0
2020-02-20 11:00:00,59.05,59.08,59.0,59.07,65427.0,48.9442,48.969,48.9027,48.9608,65427.0
2020-02-20 11:10:00,59.07,59.09,58.99,59.02,115334.0,48.9608,48.9773,48.8945,48.9193,115334.0
2020-02-20 11:20:00,59.02,59.08,58.99,59.04,147638.0,48.9193,48.969,48.8945,48.9359,147638.0
2020-02-20 11:30:00,59.04,59.1,58.93,59.05,198424.0,48.9359,48.9856,48.8447,48.9442,198424.0
2020-02-20 11:40:00,59.05,59.19,59.03,59.19,53285.0,48.9442,49.0602,48.9276,49.0602,53285.0
2020-02-20 11:50:00,59.18,59.21,59.13,59.16,34024.0,49.0519,49.0768,49.0105,49.0354,34024.0
2020-02-20 12:00:00,59.16,59.19,59.07,59.11,241997.0,49.0354,49.0602,48.9608,48.9939,241997.0
2020-02-20 12:10:00,59.12,59.2,59.08,59.1,40080.0,49.0022,49.0685,48.969,48.9856,40080.0
2020-02-20 12:20:00,59.1,59.14,59.08,59.14,42475.0,48.9856,49.0188,48.969,49.0188,42475.0
2020-02-20 12:30:00,59.14,59.17,59.12,59.15,24442.0,49.0188,49.0436,49.0022,49.0271,24442.0
2020-02-20 12:40:00,59.15,59.17,59.12,59.14,21074.0,49.0271,49.0436,49.0022,49.0188,21074.0
2020-02-20 12:50:00,59.13,59.14,59.08,59.13,17906.0,49.0105,49.0188,48.969,49.0105,17906.0
2020-02-20 13:00:00,59.12,59.16,59.11,59.15,17892.0,49.0022,49.0354,48.9939,49.0271,17892.0
2020-02-20 13:10:00,59.15,59.16,59.1,59.13,33249.0,49.0271,49.0354,48.9856,49.0105,33249.0
2020-02-20 13:20:00,59.13,59.16,59.11,59.13,14522.0,49.0105,49.0354,48.9939,49.0105,14522.0
2020-02-20 13:30:00,59.13,59.14,59.08,59.14,14853.0,49.0105,49.0188,48.969,49.0188,14853.0
2020-02-20 13:40:00,59.14,59.15,59.08,59.09,18297.0,49.0188,49.0271,48.969,48.9773,18297.0
2020-02-20 13:50:00,59.09,59.13,59.08,59.08,22389.0,48.9773,49.0105,48.969,48.969,22389.0
2020-02-20 14:00:00,59.08,59.16,59.07,59.15,31250.0,48.969,49.0354,48.9608,49.0271,31250.0
2020-02-20 14:10:00,59.15,59.17,59.12,59.12,29842.0,49.0271,49.0436,49.0022,49.0022,29842.0
2020-02-20 14:20:00,59.13,59.18,59.12,59.16,198040.0,49.0105,49.0519,49.0022,49.0354,198040.0
2020-02-20 14:30:00,59.16,59.26,59.16,59.25,23011.0,49.0354,49.1182,49.0354,49.11,23011.0
2020-02-20 14:40:00,59.25,59.28,59.22,59.24,45252.0,49.11,49.1348,49.0851,49.1017,45252.0
2020-02-20 14:50:00,59.25,59.26,59.2,59.21,26295.0,49.11,49.1182,49.0685,49.0768,26295.0
2020-02-20 15:00:00,59.21,59.23,59.18,59.21,17433.0,49.0768,49.0934,49.0519,49.0768,17433.0
2020-02-20 15:10:00,59.21,59.21,59.15,59.21,28791.0,49.0768,49.0768,49.0271,49.0768,28791.0
2020-02-20 15:20:00,59.21,59.24,59.19,59.2,29106.0,49.0768,49.1017,49.0602,49.0685,29106.0
2020-02-20 15:30:00,59.2,59.23,59.17,59.19,42678.0,49.0685,49.0934,49.0436,49.0602,42678.0
2020-02-20 15:40:00,59.18,59.22,59.16,59.19,56543.0,49.0519,49.0851,49.0354,49.0602,56543.0
2020-02-20 15:50:00,59.18,59.29,59.15,59.17,642970.0,49.0519,49.1431,49.0271,49.0436,642970.0
2020-02-21 09:30:00,59.0,59.4,58.92,59.37,160632.0,48.9027,49.2343,48.8364,49.2094,160632.0
2020-02-21 09:40:00,59.38,59.46,59.23,59.46,253877.0,49.2177,49.284,49.0934,49.284,253877.0
2020-02-21 09:50:00,59.44,59.45,59.29,59.38,29078.0,49.2674,49.2757,49.1431,49.2177,29078.0
2020-02-21 10:00:00,59.38,59.58,59.36,59.45,36411.0,49.2177,49.3835,49.2011,49.2757,36411.0
2020-02-21 10:10:00,59.45,59.62,59.42,59.6,18391.0,49.2757,49.4166,49.2509,49.4001,18391.0
2020-02-21 10:20:00,59.59,59.59,59.36,59.41,29339.0,49.3918,49.3918,49.2011,49.2426,29339.0
2020-02-21 10:30:00,59.41,59.47,59.37,59.42,58932.0,49.2426,49.2923,49.2094,49.2509,58932.0
2020-02-21 10:40:00,59.44,59.59,59.41,59.57,35764.0,49.2674,49.3918,49.2426,49.3752,35764.0
2020-02-21 10:50:00,59.57,59.57,59.42,59.49,49806.0,49.3752,49.3752,49.2509,49.3089,49806.0
2020-02-21 11:00:00,59.49,59.64,59.47,59.64,35780.0,49.3089,49.4332,49.2923,49.4332,35780.0
2020-02-21 11:10:00,59.64,59.79,59.64,59.78,113664.0,49.4332,49.5575,49.4332,49.5493,113664.0
2020-02-21 11:20:00,59.78,59.87,59.76,59.85,29213.0,49.5493,49.6238,49.5327,49.6073,29213.0
2020-02-21 11:30:00,59.84,59.94,59.83,59.86,41771.0,49.599,49.6819,49.5907,49.6156,41771.0
2020-02-21 11:40:00,59.86,60.04,59.85,60.04,71895.0,49.6156,49.7648,49.6073,49.7648,71895.0
2020-02-21 11:50:00,60.03,60.04,59.85,59.88,52447.0,49.7565,49.7648,49.6073,49.6321,52447.0
2020-02-21 12:00:00,59.87,59.91,59.83,59.84,23408.0,49.6238,49.657,49.5907,49.599,23408.0
2020-02-21 12:10:00,59.85,59.86,59.76,59.82,26603.0,49.6073,49.6156,49.5327,49.5824,26603.0
2020-02-21 12:20:00,59.81,59.85,59.79,59.84,15721.0,49.5741,49.6073,49.5575,49.599,15721.0
2020-02-21 12:30:00,59.84,59.87,59.8,59.87,14025.0,49.599,49.6238,49.5658,49.6238,14025.0
2020-02-21 12:40:00,59.86,59.88,59.85,59.86,17576.0,49.6156,49.6321,49.6073,49.6156,17576.0
2020-02-21 12:50:00,59.87,59.9,59.82,59.83,13931.0,49.6238,49.6487,49.5824,49.5907,13931.0
2020-02-21 13:00:00,59.83,59.87,59.81,59.83,20822.0,49.5907,49.6238,49.5741,49.5907,20822.0
2020-02-21 13:10:00,59.83,59.86,59.78,59.8,21333.0,49.5907,49.6156,49.5493,49.5658,21333.0
2020-02-21 13:20:00,59.8,59.81,59.72,59.75,35033.0,49.5658,49.5741,49.4995,49.5244,35033.0
2020-02-21 13:30:00,59.75,59.84,59.72,59.83,18086.0,49.5244,49.599,49.4995,49.5907,18086.0
2020-02-21 13:40:00,59.84,59.93,59.83,59.91,22371.0,49.599,49.6736,49.5907,49.657,22371.0
2020-02-21 13:50:00,59.91,60.0,59.88,60.0,26851.0,49.657,49.7316,49.6321,49.7316,26851.0
2020-02-21 14:00:00,60.0,60.07,59.97,60.06,26652.0,49.7316,49.7896,49.7067,49.7813,26652.0
2020-02-21 14:10:00,60.06,60.14,60.05,60.1,47225.0,49.7813,49.8476,49.773,49.8145,47225.0
2020-02-21 14:20:00,60.1,60.1,60.02,60.08,29430.0,49.8145,49.8145,49.7482,49.7979,29430.0
2020-02-21 14:30:00,60.08,60.1,59.95,59.97,22124.0,49.7979,49.8145,49.6902,49.7067,22124.0
2020-02-21 14:40:00,59.98,59.98,59.92,59.95,23819.0,49.715,49.715,49.6653,49.6902,23819.0
2020-02-21 14:50:00,59.96,60.0,59.93,60.0,21755.0,49.6984,49.7316,49.6736,49.7316,21755.0
2020-02-21 15:00:00,60.01,60.03,59.85,59.86,28579.0,49.7399,49.7565,49.6073,49.6156,28579.0
2020-02-21 15:10:00,59.87,59.93,59.85,59.93,29168.0,49.6238,49.6736,49.6073,49.6736,29168.0
2020-02-21 15:20:00,59.92,59.98,59.88,59.98,51366.0,49.6653,49.715,49.6321,49.715,51366.0
2020-02-21 15:30:00,59.98,59.98,59.83,59.88,92623.0,49.715,49.715,49.5907,49.6321,92623.0
2020-02-21 15:40:00,59.87,59.93,59.81,59.9,100669.0,49.6238,49.6736,49.5741,49.6487,100669.0
2020-02-21 15:50:00,59.9,60.0,59.84,59.96,484737.0,49.6487,49.7316,49.599,49.6984,484737.0
2020-02-24 09:30:00,59.71,60.16,59.51,59.67,99650.0,49.4912,49.8642,49.3255,49.4581,99650.0
2020-02-24 09:40:00,59.67,59.89,59.66,59.89,50522.0,49.4581,49.6404,49.4498,49.6404,50522.0
2020-02-24 09:50:00,59.88,59.88,59.71,59.75,35946.0,49.6321,49.6321,49.4912,49.5244,35946.0
2020-02-24 10:00:00,59.75,59.78,59.62,59.67,42188.0,49.5244,49.5493,49.4166,49.4581,42188.0
2020-02-24 10:10:00,59.66,59.67,59.44,59.49,47005.0,49.4498,49.4581,49.2674,49.3089,47005.0
2020-02-24 10:20:00,59.47,59.53,59.24,59.27,54524.0,49.2923,49.342,49.1017,49.1265,54524.0
2020-02-24 10:30:00,59.26,59.37,59.23,59.35,52255.0,49.1182,49.2094,49.0934,49.1928,52255.0
2020-02-24 10:40:00,59.34,59.41,59.26,59.26,77697.0,49.1846,49.2426,49.1182,49.1182,77697.0
2020-02-24 10:50:00,59.27,59.48,59.24,59.37,97138.0,49.1265,49.3006,49.1017,49.2094,97138.0
2020-02-24 11:00:00,59.37,59.41,59.29,59.38,69240.0,49.2094,49.2426,49.1431,49.2177,69240.0
2020-02-24 11:10:00,59.38,59.64,59.37,59.64,63814.0,49.2177,49.4332,49.2094,49.4332,63814.0
2020-02-24 11:20:00,59.63,59.68,59.5,59.53,70622.0,49.4249,49.4664,49.3172,49.342,70622.0
2020-02-24 11:30:00,59.52,59.69,59.51,59.6,24558.0,49.3337,49.4747,49.3255,49.4001,24558.0
2020-02-24 11:40:00,59.58,59.59,59.44,59.51,23929.0,49.3835,49.3918,49.2674,49.3255,23929.0
2020-02-24 11:50:00,59.52,59.53,59.45,59.51,24931.0,49.3337,49.342,49.2757,49.3255,24931.0
2020-02-24 12:00:00,59.51,59.51,59.41,59.42,32692.0,49.3255,49.3255,49.2426,49.2509,32692.0
2020-02-24 12:10:00,59.43,59.43,59.35,59.38,18895.0,49.2592,49.2592,49.1928,49.2177,18895.0
2020-02-24 12:20:00,59.38,59.41,59.29,59.29,27766.0,49.2177,49.2426,49.1431,49.1431,27766.0
2020-02-24 12:30:00,59.3,59.36,59.22,59.31,79277.0,49.1514,49.2011,49.0851,49.1597,79277.0
2020-02-24 12:40:00,59.32,59.38,59.32,59.35,20634.0,49.168,49.2177,49.168,49.1928,20634.0
2020-02-24 12:50:00,59.34,59.38,59.29,59.29,17689.0,49.1846,49.2177,49.1431,49.1431,17689.0
2020-02-24 13:00:00,59.28,59.31,59.21,59.29,59635.0,49.1348,49.1597,49.0768,49.1431,59635.0
2020-02-24 13:10:00,59.29,59.31,59.2,59.2,38964.0,49.1431,49.1597,49.0685,49.0685,38964.0
2020-02-24 13:20:00,59.23,59.27,59.16,59.26,99553.0,49.0934,49.1265,49.0354,49.1182,99553.0
2020-02-24 13:30:00,59.25,59.41,59.23,59.4,53631.0,49.11,49.2426,49.0934,49.2343,53631.0
2020-02-24 13:40:00,59.4,59.64,59.39,59.64,141320.0,49.2343,49.4332,49.226,49.4332,141320.0
2020-02-24 13:50:00,59.64,59.69,59.5,59.5,167899.0,49.4332,49.4747,49.3172,49.3172,167899.0
2020-02-24 14:00:00,59.49,59.51,59.41,59.43,37357.0,49.3089,49.3255,49.2426,49.2592,37357.0
2020-02-24 14:10:00,59.43,59.47,59.4,59.45,23290.0,49.2592,49.2923,49.2343,49.2757,23290.0
2020-02-24 14:20:00,59.44,59.5,59.42,59.47,36381.0,49.2674,49.3172,49.2509,49.2923,36381.0
2020-02-24 14:30:00,59.47,59.53,59.43,59.5,30352.0,49.2923,49.342,49.2592,49.3172,30352.0
2020-02-24 14:40:00,59.49,59.51,59.42,59.42,34848.0,49.3089,49.3255,49.2509,49.2509,34848.0
2020-02-24 14:50:00,59.42,59.5,59.39,59.48,44940.0,49.2509,49.3172,49.226,49.3006,44940.0
2020-02-24 15:00:00,59.48,59.49,59.41,59.45,35966.0,49.3006,49.3089,49.2426,49.2757,35966.0
2020-02-24 15:10:00,59.44,59.46,59.39,59.42,43359.0,49.2674,49.284,49.226,49.2509,43359.0
2020-02-24 15:20:00,59.42,59.45,59.38,59.42,35059.0,49.2509,49.2757,49.2177,49.2509,35059.0
2020-02-24 15:30:00,59.41,59.43,59.3,59.32,56499.0,49.2426,49.2592,49.1514,49.168,56499.0
2020-02-24 15:40:00,59.33,59.36,59.26,59.34,106719.0,49.1763,49.2011,49.1182,49.1846,106719.0
2020-02-24 15:50:00,59.34,59.34,59.1,59.11,336666.0,49.1846,49.1846,48.9856,48.9939,336666.0
2020-02-25 09:30:00,59.07,59.15,59.01,59.05,51504.0,48.9608,49.0271,48.911,48.9442,51504.0
2020-02-25 09:40:00,59.05,59.05,58.58,58.61,46861.0,48.9442,48.9442,48.5546,48.5795,46861.0
2020-02-25 09:50:00,58.58,58.7,58.52,58.56,25056.0,48.5546,48.6541,48.5049,48.538,25056.0
2020-02-25 10:00:00,58.56,58.81,58.52,58.72,47041.0,48.538,48.7453,48.5049,48.6707,47041.0
2020-02-25 10:10:00,58.73,58.83,58.69,58.78,28369.0,48.6789,48.7618,48.6458,48.7204,28369.0
2020-02-25 10:20:00,58.78,58.79,58.37,58.37,40508.0,48.7204,48.7287,48.3806,48.3806,40508.0
2020-02-25 10:30:00,58.37,58.41,58.3,58.38,24025.0,48.3806,48.4137,48.3225,48.3888,24025.0
2020-02-25 10:40:00,58.41,58.5,58.36,58.41,27069.0,48.4137,48.4883,48.3723,48.4137,27069.0
2020-02-25 10:50:00,58.38,58.58,58.3,58.55,47955.0,48.3888,48.5546,48.3225,48.5298,47955.0
2020-02-25 11:00:00,58.56,58.68,58.56,58.67,33170.0,48.538,48.6375,48.538,48.6292,33170.0
2020-02-25 11:10:00,58.67,58.76,58.52,58.52,43172.0,48.6292,48.7038,48.5049,48.5049,43172.0
2020-02-25 11:20:00,58.52,58.57,58.44,58.54,11992.0,48.5049,48.5463,48.4386,48.5215,11992.0
2020-02-25 11:30:00,58.53,58.57,58.43,58.57,16558.0,48.5132,48.5463,48.4303,48.5463,16558.0
2020-02-25 11:40:00,58.58,58.58,58.42,58.55,23354.0,48.5546,48.5546,48.422,48.5298,23354.0
2020-02-25 11:50:00,58.57,58.62,58.54,58.61,70577.0,48.5463,48.5878,48.5215,48.5795,70577.0
2020-02-25 12:00:00,58.62,58.62,58.53,58.56,127708.0,48.5878,48.5878,48.5132,48.538,127708.0
2020-02-25 12:10:00,58.55,58.6,58.37,58.4,138911.0,48.5298,48.5712,48.3806,48.4054,138911.0
2020-02-25 12:20:00,58.39,58.39,58.2,58.23,19605.0,48.3971,48.3971,48.2397,48.2645,19605.0
2020-02-25 12:30:00,58.23,58.48,58.23,58.42,32446.0,48.2645,48.4717,48.2645,48.422,32446.0
2020-02-25 12:40:00,58.42,58.47,58.27,58.32,74211.0,48.422,48.4634,48.2977,48.3391,74211.0
2020-02-25 12:50:00,58.31,58.34,58.22,58.24,35383.0,48.3308,48.3557,48.2562,48.2728,35383.0
2020-02-25 13:00:00,58.24,58.39,58.22,58.38,38782.0,48.2728,48.3971,48.2562,48.3888,38782.0
2020-02-25 13:10:00,58.38,58.45,58.28,58.32,35416.0,48.3888,48.4469,48.306,48.3391,35416.0
2020-02-25 13:20:00,58.32,58.41,58.29,58.3,32733.0,48.3391,48.4137,48.3143,48.3225,32733.0
2020-02-25 13:30:00,58.3,58.42,58.26,58.41,42361.0,48.3225,48.422,48.2894,48.4137,42361.0
2020-02-25 13:40:00,58.42,58.51,58.4,58.49,87355.0,48.422,48.4966,48.4054,48.48,87355.0
2020-02-25 13:50:00,58.51,58.55,58.48,58.5,42282.0,48.4966,48.5298,48.4717,48.4883,42282.0
2020-02-25 14:00:00,58.5,58.52,58.24,58.3,62522.0,48.4883,48.5049,48.2728,48.3225,62522.0
2020-02-25 14:10:00,58.3,58.46,58.22,58.23,88853.0,48.3225,48.4552,48.2562,48.2645,88853.0
2020-02-25 14:20:00,58.24,58.28,58.09,58.15,55733.0,48.2728,48.306,48.1485,48.1982,55733.0
2020-02-25 14:30:00,58.16,58.17,58.03,58.14,49237.0,48.2065,48.2148,48.0987,48.1899,49237.0
2020-02-25 14:40:00,58.13,58.21,58.08,58.19,39419.0,48.1816,48.2479,48.1402,48.2314,39419.0
2020-02-25 14:50:00,58.19,58.22,58.12,58.16,33306.0,48.2314,48.2562,48.1733,48.2065,33306.0
2020-02-25 15:00:00,58.16,58.34,58.16,58.25,44359.0,48.2065,48.3557,48.2065,48.2811,44359.0
2020-02-25 15:10:00,58.24,58.25,58.11,58.14,59536.0,48.2728,48.2811,48.1651,48.1899,59536.0
2020-02-25 15:20:00,58.14,58.15,57.97,58.08,61073.0,48.1899,48.1982,48.049,48.1402,61073.0
2020-02-25 15:30:00,58.08,58.08,57.79,57.86,126261.0,48.1402,48.1402,47.8998,47.9578,126261.0
2020-02-25 15:40:00,57.87,58.03,57.83,57.9,114863.0,47.9661,48.0987,47.933,47.991,114863.0
2020-02-25 15:50:00,57.88,57.89,57.42,57.43,505781.0,47.9744,47.9827,47.5931,47.6014,505781.0
2020-02-26 09:30:00,58.7,59.0,57.89,58.58,126300.0,48.6541,48.9027,47.9827,48.5546,126300.0
2020-02-26 09:40:00,58.63,58.63,57.92,57.95,68657.0,48.5961,48.5961,48.0076,48.0324,68657.0
2020-02-26 09:50:00,57.91,57.91,57.42,57.78,68294.0,47.9993,47.9993,47.5931,47.8915,68294.0
2020-02-26 10:00:00,57.72,57.86,57.6,57.86,73981.0,47.8418,47.9578,47.7423,47.9578,73981.0
2020-02-26 10:10:00,57.86,57.92,57.67,57.74,66368.0,47.9578,48.0076,47.8004,47.8584,66368.0
2020-02-26 10:20:00,57.7,57.85,57.66,57.73,138898.0,47.8252,47.9496,47.7921,47.8501,138898.0
2020-02-26 10:30:00,57.74,58.01,57.74,57.82,32659.0,47.8584,48.0822,47.8584,47.9247,32659.0
2020-02-26 10:40:00,57.8,57.8,57.65,57.77,52158.0,47.9081,47.9081,47.7838,47.8832,52158.0
2020-02-26 10:50:00,57.79,57.98,57.71,57.72,42795.0,47.8998,48.0573,47.8335,47.8418,42795.0
2020-02-26 11:00:00,57.73,57.85,57.73,57.76,39780.0,47.8501,47.9496,47.8501,47.875,39780.0
2020-02-26 11:10:00,57.76,57.88,57.74,57.74,33040.0,47.875,47.9744,47.8584,47.8584,33040.0
2020-02-26 11:20:00,57.74,57.74,57.26,57.29,75049.0,47.8584,47.8584,47.4605,47.4854,75049.0
2020-02-26 11:30:00,57.27,57.43,57.27,57.42,35244.0,47.4688,47.6014,47.4688,47.5931,35244.0
2020-02-26 11:40:00,57.43,57.45,57.17,57.17,38057.0,47.6014,47.618,47.3859,47.3859,38057.0
2020-02-26 11:50:00,57.18,57.2,56.7,56.7,129272.0,47.3942,47.4108,46.9964,46.9964,129272.0
2020-02-26 12:00:00,56.7,56.71,56.38,56.39,90896.0,46.9964,47.0047,46.7311,46.7394,90896.0
2020-02-26 12:10:00,56.4,56.65,56.38,56.57,47224.0,46.7477,46.9549,46.7311,46.8886,47224.0
2020-02-26 12:20:00,56.58,56.64,56.45,56.57,44605.0,46.8969,46.9466,46.7891,46.8886,44605.0
2020-02-26 12:30:00,56.57,56.73,56.56,56.73,26476.0,46.8886,47.0212,46.8803,47.0212,26476.0
2020-02-26 12:40:00,56.73,56.87,56.69,56.82,27023.0,47.0212,47.1373,46.9881,47.0958,27023.0
2020-02-26 12:50:00,56.83,56.9,56.67,56.68,27684.0,47.1041,47.1621,46.9715,46.9798,27684.0
2020-02-26 13:00:00,56.66,56.68,56.54,56.55,22690.0,46.9632,46.9798,46.8637,46.872,22690.0
2020-02-26 13:10:00,56.56,56.57,56.32,56.33,36297.0,46.8803,46.8886,46.6814,46.6897,36297.0
2020-02-26 13:20:00,56.34,56.49,56.29,56.48,50584.0,46.698,46.8223,46.6565,46.814,50584.0
2020-02-26 13:30:00,56.47,56.47,56.19,56.19,43963.0,46.8057,46.8057,46.5736,46.5736,43963.0
2020-02-26 13:40:00,56.17,56.23,56.09,56.1,36012.0,46.5571,46.6068,46.4908,46.499,36012.0
2020-02-26 13:50:00,56.08,56.17,55.95,55.97,43091.0,46.4825,46.5571,46.3747,46.3913,43091.0
2020-02-26 14:00:00,56.0,56.26,55.94,56.2,45742.0,46.4162,46.6317,46.3664,46.5819,45742.0
2020-02-26 14:10:00,56.21,56.42,56.19,56.34,57762.0,46.5902,46.7643,46.5736,46.698,57762.0
2020-02-26 14:20:00,56.35,56.46,56.34,56.35,61128.0,46.7063,46.7974,46.698,46.7063,61128.0
2020-02-26 14:30:00,56.32,56.51,56.21,56.49,41986.0,46.6814,46.8389,46.5902,46.8223,41986.0
2020-02-26 14:40:00,56.48,56.48,56.24,56.29,30102.0,46.814,46.814,46.6151,46.6565,30102.0
2020-02-26 14:50:00,56.28,56.3,56.09,56.18,51305.0,46.6482,46.6648,46.4908,46.5654,51305.0
2020-02-26 15:00:00,56.18,56.23,56.09,56.14,39657.0,46.5654,46.6068,46.4908,46.5322,39657.0
2020-02-26 15:10:00,56.14,56.3,56.14,56.15,49761.0,46.5322,46.6648,46.5322,46.5405,49761.0
2020-02-26 15:20:00,56.15,56.17,55.94,55.94,73549.0,46.5405,46.5571,46.3664,46.3664,73549.0
2020-02-26 15:30:00,55.95,56.0,55.82,55.93,90049.0,46.3747,46.4162,46.267,46.3581,90049.0
2020-02-26 15:40:00,55.94,56.02,55.87,55.96,97085.0,46.3664,46.4327,46.3084,46.383,97085.0
2020-02-26 15:50:00,55.95,55.96,55.52,55.58,488863.0,46.3747,46.383,46.0183,46.068,488863.0
2020-02-27 09:30:00,55.5,55.5,54.82,55.09,118298.0,46.0017,46.0017,45.4381,45.6619,118298.0
2020-02-27 09:40:00,55.05,55.12,54.42,54.63,92176.0,45.6287,45.6868,45.1066,45.2806,92176.0
2020-02-27 09:50:00,54.63,54.9,54.6,54.75,81269.0,45.2806,45.5044,45.2558,45.3801,81269.0
2020-02-27 10:00:00,54.76,54.85,54.41,54.51,81473.0,45.3884,45.463,45.0983,45.1812,81473.0
2020-02-27 10:10:00,54.51,54.51,54.25,54.37,55405.0,45.1812,45.1812,44.9657,45.0651,55405.0
2020-02-27 10:20:00,54.39,54.49,54.14,54.21,53836.0,45.0817,45.1646,44.8745,44.9325,53836.0
2020-02-27 10:30:00,54.25,54.47,54.1,54.47,53826.0,44.9657,45.148,44.8413,45.148,53826.0
2020-02-27 10:40:00,54.44,54.62,54.4,54.62,40788.0,45.1231,45.2723,45.09,45.2723,40788.0
2020-02-27 10:50:00,54.61,54.97,54.61,54.96,51226.0,45.264,45.5624,45.264,45.5541,51226.0
2020-02-27 11:00:00,54.97,55.11,54.92,55.08,56192.0,45.5624,45.6785,45.521,45.6536,56192.0
2020-02-27 11:10:00,55.09,55.25,55.0,55.24,55502.0,45.6619,45.7945,45.5873,45.7862,55502.0
2020-02-27 11:20:00,55.21,55.22,55.04,55.19,70988.0,45.7614,45.7696,45.6205,45.7448,70988.0
2020-02-27 11:30:00,55.18,55.21,54.86,54.95,247215.0,45.7365,45.7614,45.4713,45.5459,247215.0
2020-02-27 11:40:00,54.97,55.05,54.71,54.86,49767.0,45.5624,45.6287,45.3469,45.4713,49767.0
2020-02-27 11:50:00,54.85,55.04,54.82,55.04,43905.0,45.463,45.6205,45.4381,45.6205,43905.0
2020-02-27 12:00:00,55.02,55.15,54.94,55.15,56544.0,45.6039,45.7116,45.5376,45.7116,56544.0
2020-02-27 12:10:00,55.15,55.36,55.15,55.34,50587.0,45.7116,45.8857,45.7116,45.8691,50587.0
2020-02-27 12:20:00,55.34,55.37,55.18,55.37,70844.0,45.8691,45.894,45.7365,45.894,70844.0
2020-02-27 12:30:00,55.37,55.57,55.34,55.57,55532.0,45.894,46.0598,45.8691,46.0598,55532.0
2020-02-27 12:40:00,55.57,55.6,55.4,55.45,72160.0,46.0598,46.0846,45.9188,45.9603,72160.0
2020-02-27 12:50:00,55.44,55.48,55.36,55.37,96672.0,45.952,45.9852,45.8857,45.894,96672.0
2020-02-27 13:00:00,55.34,55.52,55.3,55.52,61991.0,45.8691,46.0183,45.836,46.0183,61991.0
2020-02-27 13:10:00,55.52,55.56,55.47,55.52,37650.0,46.0183,46.0515,45.9769,46.0183,37650.0
2020-02-27 13:20:00,55.52,55.54,55.25,55.25,33344.0,46.0183,46.0349,45.7945,45.7945,33344.0
2020-02-27 13:30:00,55.25,55.29,54.87,54.96,56175.0,45.7945,45.8277,45.4795,45.5541,56175.0
2020-02-27 13:40:00,54.97,55.01,54.59,54.59,49255.0,45.5624,45.5956,45.2475,45.2475,49255.0
2020-02-27 13:50:00,54.61,54.75,54.36,54.41,99702.0,45.264,45.3801,45.0568,45.0983,99702.0
2020-02-27 14:00:00,54.41,54.51,54.33,54.37,72097.0,45.0983,45.1812,45.032,45.0651,72097.0
2020-02-27 14:10:00,54.35,54.49,54.31,54.31,59830.0,45.0485,45.1646,45.0154,45.0154,59830.0
2020-02-27 14:20:00,54.3,54.58,54.3,54.56,186121.0,45.0071,45.2392,45.0071,45.2226,186121.0
2020-02-27 14:30:00,54.57,54.57,54.32,54.34,142779.0,45.2309,45.2309,45.0237,45.0403,142779.0
2020-02-27 14:40:00,54.33,54.38,54.15,54.23,96222.0,45.032,45.0734,44.8828,44.9491,96222.0
2020-02-27 14:50:00,54.23,54.27,54.1,54.2,79368.0,44.9491,44.9822,44.8413,44.9242,79368.0
2020-02-27 15:00:00,54.19,54.31,54.05,54.29,118105.0,44.9159,45.0154,44.7999,44.9988,118105.0
2020-02-27 15:10:00,54.31,54.32,54.08,54.1,136558.0,45.0154,45.0237,44.8247,44.8413,136558.0
2020-02-27 15:20:00,54.1,54.12,53.89,53.89,124865.0,44.8413,44.8579,44.6673,44.6673,124865.0
2020-02-27 15:30:00,53.88,53.91,53.7,53.72,136508.0,44.659,44.6838,44.5098,44.5264,136508.0
2020-02-27 15:40:00,53.72,53.73,53.51,53.6,193547.0,44.5264,44.5346,44.3523,44.4269,193547.0
2020-02-27 15:50:00,53.59,53.6,52.86,52.87,729493.0,44.4186,44.4269,43.8135,43.8218,729493.0
2020-02-28 09:30:00,51.9,52.07,51.12,51.95,212742.0,43.0178,43.1587,42.3713,43.0593,212742.0
2020-02-28 09:40:00,51.92,52.15,51.17,51.49,109330.0,43.0344,43.225,42.4128,42.678,109330.0
2020-02-28 09:50:00,51.49,51.61,51.11,51.14,151608.0,42.678,42.7775,42.363,42.3879,151608.0
2020-02-28 10:00:00,51.15,51.15,50.5,50.94,105787.0,42.3962,42.3962,41.8574,42.2221,105787.0
2020-02-28 10:10:00,50.93,50.93,50.14,50.2,187835.0,42.2138,42.2138,41.559,41.6088,187835.0
2020-02-28 10:20:00,50.23,50.86,50.23,50.54,91335.0,41.6336,42.1558,41.6336,41.8906,91335.0
2020-02-28 10:30:00,50.59,51.05,50.56,51.02,72237.0,41.932,42.3133,41.9072,42.2884,72237.0
2020-02-28 10:40:00,51.02,51.03,50.74,50.94,55900.0,42.2884,42.2967,42.0564,42.2221,55900.0
2020-02-28 10:50:00,50.94,51.18,50.91,50.98,79221.0,42.2221,42.4211,42.1973,42.2553,79221.0
2020-02-28 11:00:00,50.96,51.23,50.77,51.01,59284.0,42.2387,42.4625,42.0812,42.2801,59284.0
2020-02-28 11:10:00,51.03,51.25,50.56,51.09,140769.0,42.2967,42.4791,41.9072,42.3465,140769.0
2020-02-28 11:20:00,51.09,51.09,50.78,50.97,64477.0,42.3465,42.3465,42.0895,42.247,64477.0
2020-02-28 11:30:00,50.94,51.2,50.87,51.16,72895.0,42.2221,42.4376,42.1641,42.4045,72895.0
2020-02-28 11:40:00,51.16,51.52,51.08,51.21,70623.0,42.4045,42.7029,42.3382,42.4459,70623.0
2020-02-28 11:50:00,51.2,51.4,51.09,51.25,142017.0,42.4376,42.6034,42.3465,42.4791,142017.0
2020-02-28 12:00:00,51.21,51.31,50.98,51.01,74635.0,42.4459,42.5288,42.2553,42.2801,74635.0
2020-02-28 12:10:00,51.02,51.18,50.96,51.16,67517.0,42.2884,42.4211,42.2387,42.4045,67517.0
2020-02-28 12:20:00,51.18,51.37,51.15,51.32,65235.0,42.4211,42.5785,42.3962,42.5371,65235.0
2020-02-28 12:30:00,51.37,51.64,51.33,51.52,47549.0,42.5785,42.8023,42.5454,42.7029,47549.0
2020-02-28 12:40:00,51.5,51.66,51.19,51.34,61996.0,42.6863,42.8189,42.4293,42.5537,61996.0
2020-02-28 12:50:00,51.35,51.58,51.29,51.51,93515.0,42.562,42.7526,42.5122,42.6946,93515.0
2020-02-28 13:00:00,51.51,51.6,51.32,51.47,114513.0,42.6946,42.7692,42.5371,42.6614,114513.0
2020-02-28 13:10:00,51.47,51.53,51.17,51.43,58246.0,42.6614,42.7112,42.4128,42.6283,58246.0
2020-02-28 13:20:00,51.42,51.57,51.33,51.44,61626.0,42.62,42.7443,42.5454,42.6366,61626.0
2020-02-28 13:30:00,51.43,51.44,51.06,51.14,94245.0,42.6283,42.6366,42.3216,42.3879,94245.0
2020-02-28 13:40:00,51.13,51.13,50.82,50.94,68305.0,42.3796,42.3796,42.1227,42.2221,68305.0
2020-02-28 13:50:00,50.93,50.97,50.74,50.9,66144.0,42.2138,42.247,42.0564,42.189,66144.0
2020-02-28 14:00:00,50.9,50.9,50.59,50.64,55635.0,42.189,42.189,41.932,41.9735,55635.0
2020-02-28 14:10:00,50.64,50.91,50.64,50.85,96999.0,41.9735,42.1973,41.9735,42.1475,96999.0
2020-02-28 14:20:00,50.82,50.97,50.68,50.86,77964.0,42.1227,42.247,42.0066,42.1558,77964.0
2020-02-28 14:30:00,50.86,51.25,50.81,50.86,75304.0,42.1558,42.4791,42.1144,42.1558,75304.0
2020-02-28 14:40:00,50.87,51.42,50.85,51.15,84979.0,42.1641,42.62,42.1475,42.3962,84979.0
2020-02-28 14:50:00,51.15,51.23,51.03,51.18,84124.0,42.3962,42.4625,42.2967,42.4211,84124.0
2020-02-28 15:00:00,51.19,51.21,50.91,50.91,134013.0,42.4293,42.4459,42.1973,42.1973,134013.0
2020-02-28 15:10:00,50.89,51.22,50.85,51.02,90267.0,42.1807,42.4542,42.1475,42.2884,90267.0
2020-02-28 15:20:00,51.0,51.0,50.66,50.66,142569.0,42.2719,42.2719,41.99,41.99,142569.0
2020-02-28 15:30:00,50.65,50.84,50.46,50.51,163269.0,41.9818,42.1392,41.8243,41.8657,163269.0
2020-02-28 15:40:00,50.53,50.84,50.3,50.78,203637.0,41.8823,42.1392,41.6917,42.0895,203637.0
2020-02-28 15:50:00,50.8,51.33,50.69,51.33,395872.0,42.1061,42.5454,42.0149,42.5454,395872.0
2020-03-02 09:30:00,51.35,51.88,51.35,51.49,123702.0,42.562,43.0013,42.562,42.678,123702.0
2020-03-02 09:40:00,51.5,51.74,51.37,51.53,84411.0,42.6863,42.8852,42.5785,42.7112,84411.0
2020-03-02 09:50:00,51.5,51.61,51.37,51.46,69572.0,42.6863,42.7775,42.5785,42.6531,69572.0
2020-03-02 10:00:00,51.51,51.55,51.27,51.31,72943.0,42.6946,42.7277,42.4957,42.5288,72943.0
2020-03-02 10:10:00,51.3,51.69,51.3,51.54,62404.0,42.5205,42.8438,42.5205,42.7194,62404.0
2020-03-02 10:20:00,51.56,51.78,51.41,51.78,70969.0,42.736,42.9184,42.6117,42.9184,70969.0
2020-03-02 10:30:00,51.82,52.13,51.68,52.08,76239.0,42.9515,43.2085,42.8355,43.167,76239.0
2020-03-02 10:40:00,52.12,52.4,52.02,52.38,49884.0,43.2002,43.4323,43.1173,43.4157,49884.0
2020-03-02 10:50:00,52.36,52.45,52.14,52.17,57149.0,43.3991,43.4737,43.2168,43.2416,57149.0
2020-03-02 11:00:00,52.12,52.36,52.12,52.28,78912.0,43.2002,43.3991,43.2002,43.3328,78912.0
2020-03-02 11:10:00,52.28,52.61,52.27,52.51,81778.0,43.3328,43.6063,43.3245,43.5234,81778.0
2020-03-02 11:20:00,52.52,52.81,52.51,52.73,160913.0,43.5317,43.7721,43.5234,43.7058,160913.0
2020-03-02 11:30:00,52.75,53.13,52.72,53.1,109305.0,43.7224,44.0373,43.6975,44.0125,109305.0
2020-03-02 11:40:00,53.09,53.13,52.94,53.02,81970.0,44.0042,44.0373,43.8798,43.9462,81970.0
2020-03-02 11:50:00,53.05,53.3,53.04,53.28,67264.0,43.971,44.1782,43.9627,44.1617,67264.0
2020-03-02 12:00:00,53.29,53.29,53.06,53.06,85212.0,44.17,44.17,43.9793,43.9793,85212.0
2020-03-02 12:10:00,53.07,53.1,52.91,52.94,59084.0,43.9876,44.0125,43.855,43.8798,59084.0
2020-03-02 12:20:00,52.94,53.03,52.88,52.98,38703.0,43.8798,43.9544,43.8301,43.913,38703.0
2020-03-02 12:30:00,52.97,53.21,52.97,53.11,61655.0,43.9047,44.1036,43.9047,44.0208,61655.0
2020-03-02 12:40:00,53.11,53.13,52.96,53.03,39445.0,44.0208,44.0373,43.8964,43.9544,39445.0
2020-03-02 12:50:00,53.02,53.05,52.89,52.95,28173.0,43.9462,43.971,43.8384,43.8881,28173.0
2020-03-02 13:00:00,52.96,53.03,52.79,52.85,32092.0,43.8964,43.9544,43.7555,43.8053,32092.0
2020-03-02 13:10:00,52.86,52.9,52.6,52.64,39996.0,43.8135,43.8467,43.598,43.6312,39996.0
2020-03-02 13:20:00,52.64,52.7,52.5,52.62,50963.0,43.6312,43.6809,43.5152,43.6146,50963.0
2020-03-02 13:30:00,52.62,52.95,52.61,52.93,52567.0,43.6146,43.8881,43.6063,43.8716,52567.0
2020-03-02 13:40:00,52.93,52.93,52.69,52.73,27378.0,43.8716,43.8716,43.6726,43.7058,27378.0
2020-03-02 13:50:00,52.73,52.86,52.63,52.85,29539.0,43.7058,43.8135,43.6229,43.8053,29539.0
2020-03-02 14:00:00,52.84,53.01,52.83,53.0,34545.0,43.797,43.9379,43.7887,43.9296,34545.0
2020-03-02 14:10:00,52.98,52.98,52.78,52.82,28997.0,43.913,43.913,43.7472,43.7804,28997.0
2020-03-02 14:20:00,52.84,52.9,52.68,52.68,32182.0,43.797,43.8467,43.6643,43.6643,32182.0
2020-03-02 14:30:00,52.7,52.76,52.53,52.53,36649.0,43.6809,43.7307,43.54,43.54,36649.0
2020-03-02 14:40:00,52.51,52.55,52.31,52.52,37434.0,43.5234,43.5566,43.3577,43.5317,37434.0
2020-03-02 14:50:00,52.49,52.63,52.42,52.46,36136.0,43.5069,43.6229,43.4488,43.482,36136.0
2020-03-02 15:00:00,52.43,52.73,52.42,52.69,40692.0,43.4571,43.7058,43.4488,43.6726,40692.0
2020-03-02 15:10:00,52.69,52.76,52.62,52.67,45589.0,43.6726,43.7307,43.6146,43.6561,45589.0
2020-03-02 15:20:00,52.67,52.88,52.66,52.82,92105.0,43.6561,43.8301,43.6478,43.7804,92105.0
2020-03-02 15:30:00,52.82,53.16,52.79,53.13,124019.0,43.7804,44.0622,43.7555,44.0373,124019.0
2020-03-02 15:40:00,53.13,53.48,53.06,53.45,169321.0,44.0373,44.3274,43.9793,44.3026,169321.0
2020-03-02 15:50:00,53.47,53.76,53.38,53.72,434549.0,44.3191,44.5595,44.2445,44.5264,434549.0
2020-03-03 09:30:00,53.77,53.85,53.49,53.82,165871.0,44.5678,44.6341,44.3357,44.6092,165871.0
2020-03-03 09:40:00,53.8,53.98,53.74,53.97,86923.0,44.5927,44.7419,44.5429,44.7336,86923.0
2020-03-03 09:50:00,53.96,53.97,53.75,53.89,94306.0,44.7253,44.7336,44.5512,44.6673,94306.0
2020-03-03 10:00:00,53.89,55.27,53.88,55.06,73819.0,44.6673,45.8111,44.659,45.637,73819.0
2020-03-03 10:10:00,55.0,55.09,54.31,54.31,90233.0,45.5873,45.6619,45.0154,45.0154,90233.0
2020-03-03 10:20:00,54.37,54.83,54.3,54.62,70118.0,45.0651,45.4464,45.0071,45.2723,70118.0
2020-03-03 10:30:00,54.58,54.88,54.52,54.85,47980.0,45.2392,45.4878,45.1894,45.463,47980.0
2020-03-03 10:40:00,54.82,54.99,54.49,54.54,53764.0,45.4381,45.579,45.1646,45.206,53764.0
2020-03-03 10:50:00,54.54,54.83,54.4,54.75,49097.0,45.206,45.4464,45.09,45.3801,49097.0
2020-03-03 11:00:00,54.74,54.74,54.0,54.0,40627.0,45.3718,45.3718,44.7584,44.7584,40627.0
2020-03-03 11:10:00,54.01,54.03,53.51,53.51,67549.0,44.7667,44.7833,44.3523,44.3523,67549.0
2020-03-03 11:20:00,53.56,53.59,53.06,53.17,65780.0,44.3937,44.4186,43.9793,44.0705,65780.0
2020-03-03 11:30:00,53.1,53.79,53.1,53.79,61025.0,44.0125,44.5844,44.0125,44.5844,61025.0
2020-03-03 11:40:00,53.83,53.86,53.65,53.67,48194.0,44.6175,44.6424,44.4683,44.4849,48194.0
2020-03-03 11:50:00,53.7,54.24,53.68,54.24,49863.0,44.5098,44.9574,44.4932,44.9574,49863.0
2020-03-03 12:00:00,54.2,54.52,54.08,54.52,41610.0,44.9242,45.1894,44.8247,45.1894,41610.0
2020-03-03 12:10:00,54.5,54.5,54.12,54.22,49497.0,45.1729,45.1729,44.8579,44.9408,49497.0
2020-03-03 12:20:00,54.19,54.28,54.07,54.2,46362.0,44.9159,44.9905,44.8165,44.9242,46362.0
2020-03-03 12:30:00,54.22,54.23,54.06,54.22,34230.0,44.9408,44.9491,44.8082,44.9408,34230.0
2020-03-03 12:40:00,54.23,54.33,54.13,54.26,63426.0,44.9491,45.032,44.8662,44.9739,63426.0
2020-03-03 12:50:00,54.23,54.24,54.04,54.13,44990.0,44.9491,44.9574,44.7916,44.8662,44990.0
2020-03-03 13:00:00,54.12,54.12,53.89,53.95,22870.0,44.8579,44.8579,44.6673,44.717,22870.0
2020-03-03 13:10:00,53.96,54.05,53.86,53.88,35981.0,44.7253,44.7999,44.6424,44.659,35981.0
2020-03-03 13:20:00,53.88,54.04,53.82,54.04,66213.0,44.659,44.7916,44.6092,44.7916,66213.0
2020-03-03 13:30:00,54.02,54.11,53.92,53.97,56775.0,44.775,44.8496,44.6921,44.7336,56775.0
2020-03-03 13:40:00,53.97,53.99,53.63,53.65,43051.0,44.7336,44.7502,44.4518,44.4683,43051.0
2020-03-03 13:50:00,53.63,53.7,53.51,53.55,84910.0,44.4518,44.5098,44.3523,44.3855,84910.0
2020-03-03 14:00:00,53.57,53.66,53.16,53.16,50060.0,44.402,44.4766,44.0622,44.0622,50060.0
2020-03-03 14:10:00,53.18,53.53,53.18,53.24,78458.0,44.0788,44.3689,44.0788,44.1285,78458.0
2020-03-03 14:20:00,53.21,53.64,53.15,53.63,51777.0,44.1036,44.4601,44.0539,44.4518,51777.0
2020-03-03 14:30:00,53.64,53.75,53.29,53.3,94998.0,44.4601,44.5512,44.17,44.1782,94998.0
2020-03-03 14:40:00,53.29,53.69,53.26,53.62,38139.0,44.17,44.5015,44.1451,44.4435,38139.0
2020-03-03 14:50:00,53.63,53.82,53.48,53.63,57348.0,44.4518,44.6092,44.3274,44.4518,57348.0
2020-03-03 15:00:00,53.62,53.86,53.57,53.68,64007.0,44.4435,44.6424,44.402,44.4932,64007.0
2020-03-03 15:10:00,53.71,54.13,53.68,54.05,169926.0,44.5181,44.8662,44.4932,44.7999,169926.0
2020-03-03 15:20:00,54.07,54.13,53.7,54.09,77189.0,44.8165,44.8662,44.5098,44.833,77189.0
2020-03-03 15:30:00,54.08,54.08,52.95,53.02,125808.0,44.8247,44.8247,43.8881,43.9462,125808.0
2020-03-03 15:40:00,53.04,53.84,53.03,53.39,111278.0,43.9627,44.6258,43.9544,44.2528,111278.0
2020-03-03 15:50:00,53.42,53.45,52.9,53.04,369608.0,44.2777,44.3026,43.8467,43.9627,369608.0
2020-03-04 09:30:00,53.63,54.51,53.63,54.01,74737.0,44.4518,45.1812,44.4518,44.7667,74737.0
2020-03-04 09:40:00,54.01,54.2,53.9,53.96,35732.0,44.7667,44.9242,44.6756,44.7253,35732.0
2020-03-04 09:50:00,53.95,54.09,53.89,53.99,20787.0,44.717,44.833,44.6673,44.7502,20787.0
2020-03-04 10:00:00,54.03,54.15,53.85,53.94,27068.0,44.7833,44.8828,44.6341,44.7087,27068.0
2020-03-04 10:10:00,53.97,54.27,53.89,54.26,20662.0,44.7336,44.9822,44.6673,44.9739,20662.0
2020-03-04 10:20:00,54.24,54.31,54.11,54.26,17830.0,44.9574,45.0154,44.8496,44.9739,17830.0
2020-03-04 10:30:00,54.24,54.24,53.88,53.94,27118.0,44.9574,44.9574,44.659,44.7087,27118.0
2020-03-04 10:40:00,53.96,54.04,53.85,53.99,29594.0,44.7253,44.7916,44.6341,44.7502,29594.0
2020-03-04 10:50:00,53.99,54.04,53.73,53.77,63967.0,44.7502,44.7916,44.5346,44.5678,63967.0
2020-03-04 11:00:00,53.77,53.86,53.59,53.75,41618.0,44.5678,44.6424,44.4186,44.5512,41618.0
2020-03-04 11:10:00,53.74,53.87,53.71,53.75,28264.0,44.5429,44.6507,44.5181,44.5512,28264.0
2020-03-04 11:20:00,53.82,53.83,53.71,53.81,33664.0,44.6092,44.6175,44.5181,44.601,33664.0
2020-03-04 11:30:00,53.83,53.84,53.58,53.65,42344.0,44.6175,44.6258,44.4103,44.4683,42344.0
2020-03-04 11:40:00,53.62,53.73,53.5,53.7,30376.0,44.4435,44.5346,44.344,44.5098,30376.0
2020-03-04 11:50:00,53.69,53.81,53.63,53.78,23981.0,44.5015,44.601,44.4518,44.5761,23981.0
2020-03-04 12:00:00,53.77,53.87,53.74,53.8,17793.0,44.5678,44.6507,44.5429,44.5927,17793.0
2020-03-04 12:10:00,53.8,53.92,53.74,53.83,26857.0,44.5927,44.6921,44.5429,44.6175,26857.0
2020-03-04 12:20:00,53.85,54.01,53.84,54.0,33026.0,44.6341,44.7667,44.6258,44.7584,33026.0
2020-03-04 12:30:00,54.01,54.08,53.96,54.01,29044.0,44.7667,44.8247,44.7253,44.7667,29044.0
2020-03-04 12:40:00,54.01,54.08,53.94,54.08,19242.0,44.7667,44.8247,44.7087,44.8247,19242.0
2020-03-04 12:50:00,54.07,54.26,54.05,54.24,19416.0,44.8165,44.9739,44.7999,44.9574,19416.0
2020-03-04 13:00:00,54.23,54.33,54.21,54.25,20609.0,44.9491,45.032,44.9325,44.9657,20609.0
2020-03-04 13:10:00,54.24,54.46,54.21,54.45,20415.0,44.9574,45.1397,44.9325,45.1314,20415.0
2020-03-04 13:20:00,54.45,54.47,54.39,54.4,20216.0,45.1314,45.148,45.0817,45.09,20216.0
2020-03-04 13:30:00,54.41,54.57,54.41,54.46,18242.0,45.0983,45.2309,45.0983,45.1397,18242.0
2020-03-04 13:40:00,54.46,54.61,54.44,54.59,25445.0,45.1397,45.264,45.1231,45.2475,25445.0
2020-03-04 13:50:00,54.6,54.65,54.55,54.59,27010.0,45.2558,45.2972,45.2143,45.2475,27010.0
2020-03-04 14:00:00,54.58,54.62,54.44,54.57,28360.0,45.2392,45.2723,45.1231,45.2309,28360.0
2020-03-04 14:10:00,54.56,54.64,54.5,54.57,29168.0,45.2226,45.2889,45.1729,45.2309,29168.0
2020-03-04 14:20:00,54.57,54.65,54.52,54.63,23340.0,45.2309,45.2972,45.1894,45.2806,23340.0
2020-03-04 14:30:00,54.63,54.75,54.58,54.61,27166.0,45.2806,45.3801,45.2392,45.264,27166.0
2020-03-04 14:40:00,54.62,54.66,54.56,54.59,20667.0,45.2723,45.3055,45.2226,45.2475,20667.0
2020-03-04 14:50:00,54.61,54.66,54.5,54.62,43436.0,45.264,45.3055,45.1729,45.2723,43436.0
2020-03-04 15:00:00,54.61,54.72,54.6,54.62,35318.0,45.264,45.3552,45.2558,45.2723,35318.0
2020-03-04 15:10:00,54.63,54.79,54.62,54.72,36960.0,45.2806,45.4132,45.2723,45.3552,36960.0
2020-03-04 15:20:00,54.74,54.96,54.73,54.96,36034.0,45.3718,45.5541,45.3635,45.5541,36034.0
2020-03-04 15:30:00,54.96,55.44,54.96,55.44,105921.0,45.5541,45.952,45.5541,45.952,105921.0
2020-03-04 15:40:00,55.45,55.46,55.14,55.17,184023.0,45.9603,45.9686,45.7033,45.7282,184023.0
2020-03-04 15:50:00,55.18,55.61,55.18,55.61,487672.0,45.7365,46.0929,45.7365,46.0929,487672.0
2020-03-05 09:30:00,54.63,54.63,54.17,54.54,85641.0,45.2806,45.2806,44.8993,45.206,85641.0
2020-03-05 09:40:00,54.55,54.69,54.44,54.69,78827.0,45.2143,45.3304,45.1231,45.3304,78827.0
2020-03-05 09:50:00,54.68,54.76,54.44,54.48,67354.0,45.3221,45.3884,45.1231,45.1563,67354.0
2020-03-05 10:00:00,54.47,54.68,54.44,54.67,49192.0,45.148,45.3221,45.1231,45.3138,49192.0
2020-03-05 10:10:00,54.67,54.67,54.56,54.57,52481.0,45.3138,45.3138,45.2226,45.2309,52481.0
2020-03-05 10:20:00,54.57,54.62,54.33,54.33,49864.0,45.2309,45.2723,45.032,45.032,49864.0
2020-03-05 10:30:00,54.33,54.44,54.23,54.24,38015.0,45.032,45.1231,44.9491,44.9574,38015.0
2020-03-05 10:40:00,54.23,54.37,54.2,54.34,33848.0,44.9491,45.0651,44.9242,45.0403,33848.0
2020-03-05 10:50:00,54.32,54.55,54.25,54.54,52197.0,45.0237,45.2143,44.9657,45.206,52197.0
2020-03-05 11:00:00,54.55,54.88,54.53,54.85,43311.0,45.2143,45.4878,45.1977,45.463,43311.0
2020-03-05 11:10:00,54.85,54.98,54.76,54.92,35473.0,45.463,45.5707,45.3884,45.521,35473.0
2020-03-05 11:20:00,54.92,55.16,54.89,55.07,67042.0,45.521,45.7199,45.4961,45.6453,67042.0
2020-03-05 11:30:00,55.06,55.06,54.61,54.72,52561.0,45.637,45.637,45.264,45.3552,52561.0
2020-03-05 11:40:00,54.71,54.72,54.44,54.58,45138.0,45.3469,45.3552,45.1231,45.2392,45138.0
2020-03-05 11:50:00,54.6,54.64,54.4,54.47,33280.0,45.2558,45.2889,45.09,45.148,33280.0
2020-03-05 12:00:00,54.47,54.52,54.25,54.31,45479.0,45.148,45.1894,44.9657,45.0154,45479.0
2020-03-05 12:10:00,54.3,54.33,54.2,54.23,87009.0,45.0071,45.032,44.9242,44.9491,87009.0
2020-03-05 12:20:00,54.24,54.29,54.1,54.15,36681.0,44.9574,44.9988,44.8413,44.8828,36681.0
2020-03-05 12:30:00,54.16,54.25,54.05,54.07,57567.0,44.8911,44.9657,44.7999,44.8165,57567.0
2020-03-05 12:40:00,54.07,54.11,53.83,54.03,44247.0,44.8165,44.8496,44.6175,44.7833,44247.0
2020-03-05 12:50:00,54.01,54.02,53.89,53.9,28588.0,44.7667,44.775,44.6673,44.6756,28588.0
2020-03-05 13:00:00,53.9,53.97,53.83,53.83,31534.0,44.6756,44.7336,44.6175,44.6175,31534.0
2020-03-05 13:10:00,53.85,53.89,53.73,53.76,45881.0,44.6341,44.6673,44.5346,44.5595,45881.0
2020-03-05 13:20:00,53.76,53.91,53.74,53.91,26858.0,44.5595,44.6838,44.5429,44.6838,26858.0
2020-03-05 13:30:00,53.93,54.15,53.9,54.01,49615.0,44.7004,44.8828,44.6756,44.7667,49615.0
2020-03-05 13:40:00,54.02,54.12,53.93,54.1,22166.0,44.775,44.8579,44.7004,44.8413,22166.0
2020-03-05 13:50:00,54.11,54.18,53.9,54.04,41488.0,44.8496,44.9076,44.6756,44.7916,41488.0
2020-03-05 14:00:00,54.04,54.04,53.89,53.96,113340.0,44.7916,44.7916,44.6673,44.7253,113340.0
2020-03-05 14:10:00,53.95,54.18,53.94,53.94,66840.0,44.717,44.9076,44.7087,44.7087,66840.0
2020-03-05 14:20:00,53.98,54.0,53.76,53.78,42274.0,44.7419,44.7584,44.5595,44.5761,42274.0
2020-03-05 14:30:00,53.79,53.99,53.77,53.95,36645.0,44.5844,44.7502,44.5678,44.717,36645.0
2020-03-05 14:40:00,53.95,54.0,53.76,53.82,41705.0,44.717,44.7584,44.5595,44.6092,41705.0
2020-03-05 14:50:00,53.84,53.87,53.73,53.81,54285.0,44.6258,44.6507,44.5346,44.601,54285.0
2020-03-05 15:00:00,53.82,53.82,53.66,53.77,60324.0,44.6092,44.6092,44.4766,44.5678,60324.0
2020-03-05 15:10:00,53.78,53.79,53.46,53.46,72543.0,44.5761,44.5844,44.3109,44.3109,72543.0
2020-03-05 15:20:00,53.47,53.64,53.41,53.63,79780.0,44.3191,44.4601,44.2694,44.4518,79780.0
2020-03-05 15:30:00,53.61,53.98,53.54,53.7,109774.0,44.4352,44.7419,44.3772,44.5098,109774.0
2020-03-05 15:40:00,53.71,53.87,53.57,53.8,98061.0,44.5181,44.6507,44.402,44.5927,98061.0
2020-03-05 15:50:00,53.8,54.22,53.8,53.99,364136.0,44.5927,44.9408,44.5927,44.7502,364136.0
2020-03-06 09:30:00,52.55,52.55,51.9,51.95,211669.0,43.5566,43.5566,43.0178,43.0593,211669.0
2020-03-06 09:40:00,51.98,52.32,51.96,52.0,145808.0,43.0841,43.366,43.0676,43.1007,145808.0
2020-03-06 09:50:00,52.02,52.19,51.56,52.17,560679.0,43.1173,43.2582,42.736,43.2416,560679.0
2020-03-06 10:00:00,52.19,52.49,52.15,52.17,138193.0,43.2582,43.5069,43.225,43.2416,138193.0
2020-03-06 10:10:00,52.17,52.55,52.11,52.44,74545.0,43.2416,43.5566,43.1919,43.4654,74545.0
2020-03-06 10:20:00,52.44,52.82,52.37,52.79,85737.0,43.4654,43.7804,43.4074,43.7555,85737.0
2020-03-06 10:30:00,52.78,53.01,52.65,53.01,42836.0,43.7472,43.9379,43.6395,43.9379,42836.0
2020-03-06 10:40:00,53.01,53.6,52.95,53.6,119644.0,43.9379,44.4269,43.8881,44.4269,119644.0
2020-03-06 10:50:00,53.64,53.69,53.27,53.43,26655.0,44.4601,44.5015,44.1534,44.286,26655.0
2020-03-06 11:00:00,53.45,53.53,53.27,53.29,422665.0,44.3026,44.3689,44.1534,44.17,422665.0
2020-03-06 11:10:00,53.29,53.41,53.18,53.37,27287.0,44.17,44.2694,44.0788,44.2363,27287.0
2020-03-06 11:20:00,53.37,53.46,53.23,53.28,62577.0,44.2363,44.3109,44.1202,44.1617,62577.0
2020-03-06 11:30:00,53.32,53.5,53.31,53.42,31587.0,44.1948,44.344,44.1865,44.2777,31587.0
2020-03-06 11:40:00,53.41,53.42,53.07,53.09,49096.0,44.2694,44.2777,43.9876,44.0042,49096.0
2020-03-06 11:50:00,53.1,53.5,53.1,53.37,76299.0,44.0125,44.344,44.0125,44.2363,76299.0
2020-03-06 12:00:00,53.39,53.39,53.13,53.29,64582.0,44.2528,44.2528,44.0373,44.17,64582.0
2020-03-06 12:10:00,53.28,53.4,53.23,53.35,136263.0,44.1617,44.2611,44.1202,44.2197,136263.0
2020-03-06 12:20:00,53.34,53.56,53.24,53.28,159330.0,44.2114,44.3937,44.1285,44.1617,159330.0
2020-03-06 12:30:00,53.31,53.68,53.27,53.57,84067.0,44.1865,44.4932,44.1534,44.402,84067.0
2020-03-06 12:40:00,53.57,53.81,53.55,53.73,36038.0,44.402,44.601,44.3855,44.5346,36038.0
2020-03-06 12:50:00,53.75,53.75,53.63,53.67,28309.0,44.5512,44.5512,44.4518,44.4849,28309.0
2020-03-06 13:00:00,53.66,53.76,53.61,53.63,29335.0,44.4766,44.5595,44.4352,44.4518,29335.0
2020-03-06 13:10:00,53.63,53.89,53.62,53.86,61243.0,44.4518,44.6673,44.4435,44.6424,61243.0
2020-03-06 13:20:00,53.89,54.19,53.89,53.99,36299.0,44.6673,44.9159,44.6673,44.7502,36299.0
2020-03-06 13:30:00,53.98,54.05,53.82,54.02,30044.0,44.7419,44.7999,44.6092,44.775,30044.0
2020-03-06 13:40:00,54.01,54.11,53.69,53.71,35867.0,44.7667,44.8496,44.5015,44.5181,35867.0
2020-03-06 13:50:00,53.73,53.77,53.58,53.62,23565.0,44.5346,44.5678,44.4103,44.4435,23565.0
2020-03-06 14:00:00,53.61,53.62,53.47,53.5,40185.0,44.4352,44.4435,44.3191,44.344,40185.0
2020-03-06 14:10:00,53.47,53.62,53.46,53.56,23579.0,44.3191,44.4435,44.3109,44.3937,23579.0
2020-03-06 14:20:00,53.54,53.76,53.48,53.69,28531.0,44.3772,44.5595,44.3274,44.5015,28531.0
2020-03-06 14:30:00,53.67,53.74,53.42,53.46,31403.0,44.4849,44.5429,44.2777,44.3109,31403.0
2020-03-06 14:40:00,53.46,53.46,53.11,53.13,44802.0,44.3109,44.3109,44.0208,44.0373,44802.0
2020-03-06 14:50:00,53.13,53.2,53.03,53.05,33821.0,44.0373,44.0954,43.9544,43.971,33821.0
2020-03-06 15:00:00,53.05,53.14,52.99,53.06,44901.0,43.971,44.0456,43.9213,43.9793,44901.0
2020-03-06 15:10:00,53.06,53.49,53.04,53.43,57385.0,43.9793,44.3357,43.9627,44.286,57385.0
2020-03-06 15:20:00,53.45,53.72,53.35,53.63,126025.0,44.3026,44.5264,44.2197,44.4518,126025.0
2020-03-06 15:30:00,53.62,54.21,53.52,53.8,95715.0,44.4435,44.9325,44.3606,44.5927,95715.0
2020-03-06 15:40:00,53.8,54.39,53.77,54.37,130838.0,44.5927,45.0817,44.5678,45.0651,130838.0
2020-03-06 15:50:00,54.38,55.04,54.35,54.72,547384.0,45.0734,45.6205,45.0485,45.3552,547384.0
2020-03-09 09:30:00,51.26,51.38,50.52,51.12,87761.0,42.8975,42.9979,42.2782,42.7803,87761.0
2020-03-09 09:40:00,51.12,51.12,51.12,51.12,0.0,42.7803,42.7803,42.7803,42.7803,0.0
2020-03-09 09:50:00,50.63,52.11,50.63,51.16,93683.0,42.3703,43.6088,42.3703,42.8138,93683.0
2020-03-09 10:00:00,51.21,51.75,51.06,51.56,158045.0,42.8557,43.3076,42.7301,43.1486,158045.0
2020-03-09 10:10:00,51.6,51.74,51.25,51.54,67159.0,43.182,43.2992,42.8891,43.1318,67159.0
2020-03-09 10:20:00,51.56,51.68,51.17,51.33,99286.0,43.1486,43.249,42.8222,42.9561,99286.0
2020-03-09 10:30:00,51.32,51.69,51.3,51.69,67692.0,42.9477,43.2574,42.931,43.2574,67692.0
2020-03-09 10:40:00,51.69,51.76,51.38,51.52,62055.0,43.2574,43.3159,42.9979,43.1151,62055.0
2020-03-09 10:50:00,51.5,51.5,51.06,51.07,62037.0,43.0984,43.0984,42.7301,42.7385,62037.0
2020-03-09 11:00:00,51.06,51.17,50.91,50.95,65323.0,42.7301,42.8222,42.6046,42.6381,65323.0
2020-03-09 11:10:00,50.96,51.58,50.95,51.57,62541.0,42.6464,43.1653,42.6381,43.1569,62541.0
2020-03-09 11:20:00,51.55,52.09,51.48,52.01,214392.0,43.1402,43.5921,43.0816,43.5252,214392.0
2020-03-09 11:30:00,51.99,52.28,51.81,52.27,56983.0,43.5084,43.7511,43.3578,43.7427,56983.0
2020-03-09 11:40:00,52.28,52.5,52.12,52.5,48550.0,43.7511,43.9352,43.6172,43.9352,48550.0
2020-03-09 11:50:00,52.49,52.51,52.02,52.03,46825.0,43.9268,43.9436,43.5335,43.5419,46825.0
2020-03-09 12:00:00,52.01,52.21,51.83,52.17,56634.0,43.5252,43.6925,43.3745,43.659,56634.0
2020-03-09 12:10:00,52.17,52.23,51.87,51.97,52663.0,43.659,43.7093,43.408,43.4917,52663.0
2020-03-09 12:20:00,51.96,52.17,51.87,51.9,79625.0,43.4833,43.659,43.408,43.4331,79625.0
2020-03-09 12:30:00,51.89,52.06,51.74,51.84,61618.0,43.4247,43.567,43.2992,43.3829,61618.0
2020-03-09 12:40:00,51.87,51.93,51.51,51.57,64022.0,43.408,43.4582,43.1067,43.1569,64022.0
2020-03-09 12:50:00,51.57,51.75,51.54,51.62,42358.0,43.1569,43.3076,43.1318,43.1988,42358.0
2020-03-09 13:00:00,51.62,51.68,51.27,51.39,90762.0,43.1988,43.249,42.9059,43.0063,90762.0
2020-03-09 13:10:00,51.35,51.57,51.35,51.43,48609.0,42.9728,43.1569,42.9728,43.0398,48609.0
2020-03-09 13:20:00,51.39,51.39,51.17,51.19,43456.0,43.0063,43.0063,42.8222,42.8389,43456.0
2020-03-09 13:30:00,51.19,51.19,50.85,50.85,59842.0,42.8389,42.8389,42.5544,42.5544,59842.0
2020-03-09 13:40:00,50.85,50.92,50.57,50.79,64598.0,42.5544,42.613,42.3201,42.5042,64598.0
2020-03-09 13:50:00,50.77,50.77,50.38,50.5,99913.0,42.4874,42.4874,42.1611,42.2615,99913.0
2020-03-09 14:00:00,50.5,50.61,50.07,50.08,70628.0,42.2615,42.3535,41.9016,41.91,70628.0
2020-03-09 14:10:00,50.08,50.67,50.05,50.52,48522.0,41.91,42.4038,41.8849,42.2782,48522.0
2020-03-09 14:20:00,50.54,50.72,50.17,50.17,48085.0,42.295,42.4456,41.9853,41.9853,48085.0
2020-03-09 14:30:00,50.17,50.34,50.03,50.34,102305.0,41.9853,42.1276,41.8682,42.1276,102305.0
2020-03-09 14:40:00,50.34,50.38,49.89,50.1,95745.0,42.1276,42.1611,41.751,41.9267,95745.0
2020-03-09 14:50:00,50.18,50.6,50.17,50.39,106685.0,41.9937,42.3452,41.9853,42.1694,106685.0
2020-03-09 15:00:00,50.39,50.71,50.22,50.5,106080.0,42.1694,42.4372,42.0272,42.2615,106080.0
2020-03-09 15:10:00,50.51,50.67,50.25,50.45,109523.0,42.2699,42.4038,42.0523,42.2196,109523.0
2020-03-09 15:20:00,50.43,51.0,50.35,50.8,75773.0,42.2029,42.6799,42.136,42.5126,75773.0
2020-03-09 15:30:00,50.79,51.34,50.53,51.33,94175.0,42.5042,42.9645,42.2866,42.9561,94175.0
2020-03-09 15:40:00,51.32,51.43,50.91,51.17,132915.0,42.9477,43.0398,42.6046,42.8222,132915.0
2020-03-09 15:50:00,51.13,51.3,50.61,50.76,489893.0,42.7887,42.931,42.3535,42.4791,489893.0
2020-03-10 09:30:00,51.71,52.22,51.61,52.22,203708.0,43.2741,43.7009,43.1904,43.7009,203708.0
2020-03-10 09:40:00,52.2,52.29,51.59,51.85,104219.0,43.6842,43.7595,43.1737,43.3913,104219.0
2020-03-10 09:50:00,51.88,52.31,51.73,52.18,67507.0,43.4164,43.7762,43.2908,43.6674,67507.0
2020-03-10 10:00:00,52.2,52.71,52.05,52.64,48974.0,43.6842,44.111,43.5586,44.0524,48974.0
2020-03-10 10:10:00,52.66,52.92,52.6,52.64,127072.0,44.0691,44.2867,44.0189,44.0524,127072.0
2020-03-10 10:20:00,52.64,52.78,52.18,52.2,74874.0,44.0524,44.1695,43.6674,43.6842,74874.0
2020-03-10 10:30:00,52.2,52.2,51.86,52.01,71058.0,43.6842,43.6842,43.3996,43.5252,71058.0
2020-03-10 10:40:00,52.03,52.24,51.99,52.04,180088.0,43.5419,43.7176,43.5084,43.5503,180088.0
2020-03-10 10:50:00,52.03,52.27,51.92,52.04,151999.0,43.5419,43.7427,43.4498,43.5503,151999.0
2020-03-10 11:00:00,52.04,52.35,51.93,52.31,80921.0,43.5503,43.8097,43.4582,43.7762,80921.0
2020-03-10 11:10:00,52.29,52.31,51.86,51.9,67755.0,43.7595,43.7762,43.3996,43.4331,67755.0
2020-03-10 11:20:00,51.92,51.95,51.02,51.02,101844.0,43.4498,43.4749,42.6967,42.6967,101844.0
2020-03-10 11:30:00,51.04,51.16,50.86,51.08,76912.0,42.7134,42.8138,42.5628,42.7469,76912.0
2020-03-10 11:40:00,51.14,51.69,51.0,51.64,88573.0,42.7971,43.2574,42.6799,43.2155,88573.0
2020-03-10 11:50:00,51.66,51.72,51.08,51.28,61577.0,43.2323,43.2825,42.7469,42.9142,61577.0
2020-03-10 12:00:00,51.28,51.7,51.28,51.42,74044.0,42.9142,43.2657,42.9142,43.0314,74044.0
2020-03-10 12:10:00,51.44,51.94,51.44,51.81,65335.0,43.0481,43.4666,43.0481,43.3578,65335.0
2020-03-10 12:20:00,51.76,51.76,51.44,51.5,48442.0,43.3159,43.3159,43.0481,43.0984,48442.0
2020-03-10 12:30:00,51.49,51.49,51.0,51.26,62998.0,43.09,43.09,42.6799,42.8975,62998.0
2020-03-10 12:40:00,51.26,51.48,51.04,51.4,58684.0,42.8975,43.0816,42.7134,43.0147,58684.0
2020-03-10 12:50:00,51.39,51.69,51.35,51.54,39027.0,43.0063,43.2574,42.9728,43.1318,39027.0
2020-03-10 13:00:00,51.55,51.59,51.12,51.49,79098.0,43.1402,43.1737,42.7803,43.09,79098.0
2020-03-10 13:10:00,51.5,51.53,51.24,51.39,62936.0,43.0984,43.1235,42.8808,43.0063,62936.0
2020-03-10 13:20:00,51.4,51.55,51.02,51.05,98822.0,43.0147,43.1402,42.6967,42.7218,98822.0
2020-03-10 13:30:00,51.05,51.21,50.88,51.07,56410.0,42.7218,42.8557,42.5795,42.7385,56410.0
2020-03-10 13:40:00,51.08,51.16,50.55,50.57,50789.0,42.7469,42.8138,42.3033,42.3201,50789.0
2020-03-10 13:50:00,50.55,50.67,50.42,50.52,71555.0,42.3033,42.4038,42.1945,42.2782,71555.0
2020-03-10 14:00:00,50.53,50.88,50.39,50.87,60373.0,42.2866,42.5795,42.1694,42.5711,60373.0
2020-03-10 14:10:00,50.86,51.07,50.82,50.94,52916.0,42.5628,42.7385,42.5293,42.6297,52916.0
2020-03-10 14:20:00,50.96,51.07,50.7,50.98,53783.0,42.6464,42.7385,42.4289,42.6632,53783.0
2020-03-10 14:30:00,50.97,51.35,50.93,51.27,53480.0,42.6548,42.9728,42.6213,42.9059,53480.0
2020-03-10 14:40:00,51.3,51.79,51.27,51.78,65969.0,42.931,43.341,42.9059,43.3327,65969.0
2020-03-10 14:50:00,51.76,51.76,51.31,51.44,57219.0,43.3159,43.3159,42.9393,43.0481,57219.0
2020-03-10 15:00:00,51.45,51.82,51.36,51.62,57041.0,43.0565,43.3661,42.9812,43.1988,57041.0
2020-03-10 15:10:00,51.66,52.42,51.65,52.41,80441.0,43.2323,43.8683,43.2239,43.8599,80441.0
2020-03-10 15:20:00,52.4,52.53,51.95,51.95,131708.0,43.8515,43.9603,43.4749,43.4749,131708.0
2020-03-10 15:30:00,51.94,52.3,51.73,52.23,141376.0,43.4666,43.7678,43.2908,43.7093,141376.0
2020-03-10 15:40:00,52.24,52.61,52.12,52.53,197130.0,43.7176,44.0273,43.6172,43.9603,197130.0
2020-03-10 15:50:00,52.52,53.0,52.51,52.93,590680.0,43.952,44.3536,43.9436,44.2951,590680.0
2020-03-11 09:30:00,51.6,51.65,51.13,51.18,117608.0,43.182,43.2239,42.7887,42.8306,117608.0
2020-03-11 09:40:00,51.16,51.64,50.98,50.98,102807.0,42.8138,43.2155,42.6632,42.6632,102807.0
2020-03-11 09:50:00,50.98,51.22,50.89,51.0,93496.0,42.6632,42.864,42.5879,42.6799,93496.0
2020-03-11 10:00:00,51.01,51.14,50.68,50.83,79469.0,42.6883,42.7971,42.4121,42.5377,79469.0
2020-03-11 10:10:00,50.88,50.91,50.66,50.76,52263.0,42.5795,42.6046,42.3954,42.4791,52263.0
2020-03-11 10:20:00,50.73,50.74,50.3,50.4,38294.0,42.454,42.4623,42.0941,42.1778,38294.0
2020-03-11 10:30:00,50.36,50.6,50.3,50.37,36769.0,42.1443,42.3452,42.0941,42.1527,36769.0
2020-03-11 10:40:00,50.34,50.51,50.16,50.27,57732.0,42.1276,42.2699,41.977,42.069,57732.0
2020-03-11 10:50:00,50.27,50.28,49.98,50.19,92786.0,42.069,42.0774,41.8263,42.0021,92786.0
2020-03-11 11:00:00,50.18,50.28,49.56,49.73,170540.0,41.9937,42.0774,41.4748,41.6171,170540.0
2020-03-11 11:10:00,49.72,49.81,49.39,49.42,117122.0,41.6087,41.6841,41.3326,41.3577,117122.0
2020-03-11 11:20:00,49.44,49.52,49.28,49.46,58427.0,41.3744,41.4414,41.2405,41.3912,58427.0
2020-03-11 11:30:00,49.46,49.8,49.38,49.8,52866.0,41.3912,41.6757,41.3242,41.6757,52866.0
2020-03-11 11:40:00,49.8,49.82,49.37,49.59,41306.0,41.6757,41.6924,41.3158,41.4999,41306.0
2020-03-11 11:50:00,49.59,49.65,49.29,49.5,55345.0,41.4999,41.5502,41.2489,41.4246,55345.0
2020-03-11 12:00:00,49.52,49.7,49.32,49.7,57321.0,41.4414,41.592,41.274,41.592,57321.0
2020-03-11 12:10:00,49.7,49.92,49.66,49.81,54240.0,41.592,41.7761,41.5585,41.6841,54240.0
2020-03-11 12:20:00,49.77,49.89,49.3,49.3,48521.0,41.6506,41.751,41.2573,41.2573,48521.0
2020-03-11 12:30:00,49.3,49.38,49.04,49.12,51745.0,41.2573,41.3242,41.0397,41.1066,51745.0
2020-03-11 12:40:00,49.12,49.17,48.7,48.82,105817.0,41.1066,41.1485,40.7551,40.8556,105817.0
2020-03-11 12:50:00,48.83,49.01,48.68,49.0,58557.0,40.8639,41.0146,40.7384,41.0062,58557.0
2020-03-11 13:00:00,48.99,49.0,48.4,48.4,115760.0,40.9978,41.0062,40.5041,40.5041,115760.0
2020-03-11 13:10:00,48.41,48.65,48.37,48.63,79176.0,40.5125,40.7133,40.479,40.6966,79176.0
2020-03-11 13:20:00,48.63,48.88,48.56,48.7,55960.0,40.6966,40.9058,40.638,40.7551,55960.0
2020-03-11 13:30:00,48.71,48.75,48.61,48.71,48713.0,40.7635,40.797,40.6798,40.7635,48713.0
2020-03-11 13:40:00,48.69,49.0,48.57,48.93,68702.0,40.7468,41.0062,40.6463,40.9476,68702.0
2020-03-11 13:50:00,48.93,48.93,48.58,48.76,85021.0,40.9476,40.9476,40.6547,40.8054,85021.0
2020-03-11 14:00:00,48.76,48.81,48.4,48.43,83043.0,40.8054,40.8472,40.5041,40.5292,83043.0
2020-03-11 14:10:00,48.43,48.46,48.15,48.31,144225.0,40.5292,40.5543,40.2949,40.4288,144225.0
2020-03-11 14:20:00,48.31,48.54,48.24,48.38,108597.0,40.4288,40.6212,40.3702,40.4873,108597.0
2020-03-11 14:30:00,48.36,48.67,48.3,48.59,116654.0,40.4706,40.73,40.4204,40.6631,116654.0
2020-03-11 14:40:00,48.58,48.82,48.55,48.61,78757.0,40.6547,40.8556,40.6296,40.6798,78757.0
2020-03-11 14:50:00,48.61,48.95,48.6,48.75,107832.0,40.6798,40.9644,40.6715,40.797,107832.0
2020-03-11 15:00:00,48.77,48.93,48.45,48.52,73557.0,40.8137,40.9476,40.5459,40.6045,73557.0
2020-03-11 15:10:00,48.51,48.81,48.38,48.77,82446.0,40.5961,40.8472,40.4873,40.8137,82446.0
2020-03-11 15:20:00,48.75,48.86,48.52,48.81,124435.0,40.797,40.889,40.6045,40.8472,124435.0
2020-03-11 15:30:00,48.8,49.22,48.72,49.08,218668.0,40.8388,41.1903,40.7719,41.0731,218668.0
2020-03-11 15:40:00,49.12,49.2,48.52,48.77,321171.0,41.1066,41.1736,40.6045,40.8137,321171.0
2020-03-11 15:50:00,48.76,49.24,48.52,48.75,552564.0,40.8054,41.207,40.6045,40.797,552564.0
2020-03-12 09:30:00,46.11,46.13,44.69,44.81,168828.0,38.5877,38.6044,37.3993,37.4998,168828.0
2020-03-12 09:40:00,44.81,44.81,44.81,44.81,0.0,37.4998,37.4998,37.4998,37.4998,0.0
2020-03-12 09:50:00,51.08,51.08,46.37,46.43,256762.0,42.7469,42.7469,38.8053,38.8555,256762.0
2020-03-12 10:00:00,46.57,46.66,45.25,45.79,152292.0,38.9726,39.0479,37.868,38.3199,152292.0
2020-03-12 10:10:00,45.79,46.83,45.78,46.02,255515.0,38.3199,39.1902,38.3115,38.5124,255515.0
2020-03-12 10:20:00,46.11,46.56,45.66,46.27,81745.0,38.5877,38.9643,38.2111,38.7216,81745.0
2020-03-12 10:30:00,46.29,46.87,46.26,46.78,233524.0,38.7383,39.2237,38.7132,39.1484,233524.0
2020-03-12 10:40:00,46.78,47.01,46.33,46.73,109778.0,39.1484,39.3408,38.7718,39.1065,109778.0
2020-03-12 10:50:00,46.72,46.78,46.35,46.54,98884.0,39.0982,39.1484,38.7885,38.9475,98884.0
2020-03-12 11:00:00,46.5,46.62,45.85,45.9,55772.0,38.914,39.0145,38.3701,38.4119,55772.0
2020-03-12 11:10:00,45.87,45.87,45.42,45.5,144231.0,38.3868,38.3868,38.0102,38.0772,144231.0
2020-03-12 11:20:00,45.51,45.76,45.26,45.74,77251.0,38.0856,38.2948,37.8763,38.278,77251.0
2020-03-12 11:30:00,45.76,46.1,45.54,45.64,72007.0,38.2948,38.5793,38.1107,38.1943,72007.0
2020-03-12 11:40:00,45.71,46.07,45.64,45.72,60222.0,38.2529,38.5542,38.1943,38.2613,60222.0
2020-03-12 11:50:00,45.72,45.92,45.45,45.76,86633.0,38.2613,38.4287,38.0353,38.2948,86633.0
2020-03-12 12:00:00,45.76,45.98,45.64,45.71,68380.0,38.2948,38.4789,38.1943,38.2529,68380.0
2020-03-12 12:10:00,45.71,45.89,45.4,45.5,114804.0,38.2529,38.4036,37.9935,38.0772,114804.0
2020-03-12 12:20:00,45.47,46.08,45.43,45.85,116400.0,38.0521,38.5626,38.0186,38.3701,116400.0
2020-03-12 12:30:00,45.84,45.88,45.46,45.72,78014.0,38.3617,38.3952,38.0437,38.2613,78014.0
2020-03-12 12:40:00,45.69,45.74,45.37,45.54,100037.0,38.2362,38.278,37.9684,38.1107,100037.0
2020-03-12 12:50:00,45.54,47.75,45.54,47.54,223980.0,38.1107,39.9601,38.1107,39.7844,223980.0
2020-03-12 13:00:00,47.5,48.14,46.99,47.95,223906.0,39.7509,40.2865,39.3241,40.1275,223906.0
2020-03-12 13:10:00,47.93,48.09,46.47,46.62,129850.0,40.1108,40.2447,38.8889,39.0145,129850.0
2020-03-12 13:20:00,46.65,46.66,46.17,46.38,109632.0,39.0396,39.0479,38.6379,38.8136,109632.0
2020-03-12 13:30:00,46.35,46.58,45.66,45.66,76118.0,38.7885,38.981,38.2111,38.2111,76118.0
2020-03-12 13:40:00,45.64,46.57,45.55,46.48,72058.0,38.1943,38.9726,38.119,38.8973,72058.0
2020-03-12 13:50:00,46.5,46.7,46.19,46.61,72328.0,38.914,39.0814,38.6546,39.0061,72328.0
2020-03-12 14:00:00,46.64,46.76,46.04,46.44,59960.0,39.0312,39.1316,38.5291,38.8638,59960.0
2020-03-12 14:10:00,46.44,46.44,45.99,46.14,64946.0,38.8638,38.8638,38.4872,38.6128,64946.0
2020-03-12 14:20:00,46.16,46.29,45.8,46.16,51160.0,38.6295,38.7383,38.3282,38.6295,51160.0
2020-03-12 14:30:00,46.13,46.21,45.86,45.98,56541.0,38.6044,38.6714,38.3785,38.4789,56541.0
2020-03-12 14:40:00,45.96,46.33,45.83,46.29,95777.0,38.4621,38.7718,38.3533,38.7383,95777.0
2020-03-12 14:50:00,46.29,46.38,45.6,45.6,92743.0,38.7383,38.8136,38.1609,38.1609,92743.0
2020-03-12 15:00:00,45.65,46.05,45.42,45.79,96172.0,38.2027,38.5375,38.0102,38.3199,96172.0
2020-03-12 15:10:00,45.8,46.14,45.44,45.52,90099.0,38.3282,38.6128,38.027,38.0939,90099.0
2020-03-12 15:20:00,45.53,45.58,45.19,45.2,93618.0,38.1023,38.1441,37.8178,37.8261,93618.0
2020-03-12 15:30:00,45.2,45.42,44.97,45.13,170017.0,37.8261,38.0102,37.6336,37.7675,170017.0
2020-03-12 15:40:00,45.11,45.52,45.02,45.37,212871.0,37.7508,38.0939,37.6755,37.9684,212871.0
2020-03-12 15:50:00,45.35,45.86,44.25,44.59,826023.0,37.9517,38.3785,37.0311,37.3156,826023.0
2020-03-13 09:30:00,46.92,47.16,46.36,46.36,187516.0,39.2655,39.4664,38.7969,38.7969,187516.0
2020-03-13 09:40:00,46.33,46.57,45.9,46.45,248595.0,38.7718,38.9726,38.4119,38.8722,248595.0
2020-03-13 09:50:00,46.45,46.47,45.55,46.02,110397.0,38.8722,38.8889,38.119,38.5124,110397.0
2020-03-13 10:00:00,46.06,46.33,45.85,45.96,76080.0,38.5458,38.7718,38.3701,38.4621,76080.0
2020-03-13 10:10:00,45.94,46.46,45.82,46.41,86451.0,38.4454,38.8806,38.345,38.8387,86451.0
2020-03-13 10:20:00,46.43,46.67,46.07,46.18,93094.0,38.8555,39.0563,38.5542,38.6463,93094.0
2020-03-13 10:30:00,46.18,46.31,45.76,45.87,81131.0,38.6463,38.755,38.2948,38.3868,81131.0
2020-03-13 10:40:00,45.87,45.97,45.51,45.51,59380.0,38.3868,38.4705,38.0856,38.0856,59380.0
2020-03-13 10:50:00,45.57,45.66,44.86,44.89,60014.0,38.1358,38.2111,37.5416,37.5667,60014.0
2020-03-13 11:00:00,44.86,44.94,44.65,44.84,108553.0,37.5416,37.6085,37.3659,37.5249,108553.0
2020-03-13 11:10:00,44.86,45.06,44.62,44.86,66874.0,37.5416,37.709,37.3407,37.5416,66874.0
2020-03-13 11:20:00,44.87,44.98,44.17,44.19,80944.0,37.55,37.642,36.9642,36.9809,80944.0
2020-03-13 11:30:00,44.2,44.3,43.87,44.09,63830.0,36.9893,37.073,36.7131,36.8972,63830.0
2020-03-13 11:40:00,44.06,44.08,43.32,43.37,78023.0,36.8721,36.8888,36.2528,36.2947,78023.0
2020-03-13 11:50:00,43.36,44.07,43.26,43.26,112798.0,36.2863,36.8805,36.2026,36.2026,112798.0
2020-03-13 12:00:00,43.25,43.37,43.02,43.28,105723.0,36.1942,36.2947,36.0018,36.2194,105723.0
2020-03-13 12:10:00,43.27,43.59,43.2,43.47,65035.0,36.211,36.4788,36.1524,36.3784,65035.0
2020-03-13 12:20:00,43.46,43.56,43.04,43.12,56401.0,36.37,36.4537,36.0185,36.0855,56401.0
2020-03-13 12:30:00,43.08,43.9,43.08,43.73,75718.0,36.052,36.7382,36.052,36.5959,75718.0
2020-03-13 12:40:00,43.71,43.94,43.65,43.72,98534.0,36.5792,36.7717,36.529,36.5876,98534.0
2020-03-13 12:50:00,43.78,43.99,43.64,43.68,57648.0,36.6378,36.8135,36.5206,36.5541,57648.0
2020-03-13 13:00:00,43.68,43.68,43.03,43.08,76546.0,36.5541,36.5541,36.0101,36.052,76546.0
2020-03-13 13:10:00,43.06,43.89,42.98,43.84,60496.0,36.0352,36.7298,35.9683,36.688,60496.0
2020-03-13 13:20:00,43.86,44.19,43.86,44.09,60381.0,36.7047,36.9809,36.7047,36.8972,60381.0
2020-03-13 13:30:00,44.08,44.18,42.96,42.97,281348.0,36.8888,36.9725,35.9516,35.9599,281348.0
2020-03-13 13:40:00,42.99,43.47,42.76,43.43,175410.0,35.9767,36.3784,35.7842,36.3449,175410.0
2020-03-13 13:50:00,43.43,43.53,43.05,43.3,126559.0,36.3449,36.4286,36.0269,36.2361,126559.0
2020-03-13 14:00:00,43.31,43.31,42.64,42.9,152628.0,36.2445,36.2445,35.6838,35.9013,152628.0
2020-03-13 14:10:00,42.93,43.0,42.6,42.73,135519.0,35.9265,35.985,35.6503,35.7591,135519.0
2020-03-13 14:20:00,42.74,42.86,42.49,42.53,106658.0,35.7674,35.8679,35.5582,35.5917,106658.0
2020-03-13 14:30:00,42.56,42.66,42.3,42.47,103511.0,35.6168,35.7005,35.3992,35.5415,103511.0
2020-03-13 14:40:00,42.49,43.05,42.38,42.82,111557.0,35.5582,36.0269,35.4662,35.8344,111557.0
2020-03-13 14:50:00,42.81,43.17,42.72,43.16,149292.0,35.826,36.1273,35.7507,36.1189,149292.0
2020-03-13 15:00:00,43.18,43.55,43.1,43.23,168183.0,36.1357,36.4453,36.0687,36.1775,168183.0
2020-03-13 15:10:00,43.24,43.44,42.92,43.15,181481.0,36.1859,36.3533,35.9181,36.1106,181481.0
2020-03-13 15:20:00,43.18,43.54,43.02,43.21,149249.0,36.1357,36.4369,36.0018,36.1608,149249.0
2020-03-13 15:30:00,43.23,43.35,42.23,43.0,263327.0,36.1775,36.2779,35.3406,35.985,263327.0
2020-03-13 15:40:00,43.0,44.42,42.87,44.25,271032.0,35.985,37.1734,35.8762,37.0311,271032.0
2020-03-13 15:50:00,44.25,45.0,44.13,44.13,1229421.0,37.0311,37.6588,36.9307,36.9307,1229421.0
2020-03-16 09:30:00,41.0,41.0,41.0,41.0,0.0,34.3113,34.3113,34.3113,34.3113,0.0
2020-03-16 09:40:00,40.8,40.87,39.85,40.0,161969.0,34.1439,34.2025,33.3489,33.4744,161969.0
2020-03-16 09:50:00,40.08,41.14,39.9,40.57,138690.0,33.5414,34.4285,33.3908,33.9515,138690.0
2020-03-16 10:00:00,40.57,40.57,39.56,40.45,114837.0,33.9515,33.9515,33.1062,33.851,114837.0
2020-03-16 10:10:00,40.45,40.62,40.04,40.13,83847.0,33.851,33.9933,33.5079,33.5832,83847.0
2020-03-16 10:20:00,40.09,40.65,39.9,40.41,98301.0,33.5498,34.0184,33.3908,33.8176,98301.0
2020-03-16 10:30:00,40.41,41.46,40.37,41.46,117558.0,33.8176,34.6963,33.7841,34.6963,117558.0
2020-03-16 10:40:00,41.45,42.26,41.35,42.05,99492.0,34.6879,35.3658,34.6042,35.19,99492.0
2020-03-16 10:50:00,42.05,42.4,41.86,42.12,94976.0,35.19,35.4829,35.031,35.2486,94976.0
2020-03-16 11:00:00,42.13,42.82,41.79,42.79,116421.0,35.257,35.8344,34.9724,35.8093,116421.0
2020-03-16 11:10:00,42.83,43.75,42.78,43.75,99988.0,35.8428,36.6127,35.8009,36.6127,99988.0
2020-03-16 11:20:00,43.78,44.89,43.77,43.92,107995.0,36.6378,37.5667,36.6294,36.7549,107995.0
2020-03-16 11:30:00,43.91,44.02,42.9,42.94,103054.0,36.7466,36.8386,35.9013,35.9348,103054.0
2020-03-16 11:40:00,42.93,42.93,42.17,42.18,59699.0,35.9265,35.9265,35.2904,35.2988,59699.0
2020-03-16 11:50:00,42.25,42.54,41.92,42.26,107575.0,35.3574,35.6001,35.0812,35.3658,107575.0
2020-03-16 12:00:00,42.3,42.38,41.94,42.01,75472.0,35.3992,35.4662,35.098,35.1565,75472.0
2020-03-16 12:10:00,42.01,42.07,41.5,41.52,41133.0,35.1565,35.2068,34.7297,34.7465,41133.0
2020-03-16 12:20:00,41.5,42.19,41.49,41.91,61966.0,34.7297,35.3072,34.7214,35.0729,61966.0
2020-03-16 12:30:00,41.93,42.04,41.7,41.8,45419.0,35.0896,35.1816,34.8971,34.9808,45419.0
2020-03-16 12:40:00,41.81,41.93,41.24,41.26,59482.0,34.9892,35.0896,34.5122,34.5289,59482.0
2020-03-16 12:50:00,41.28,41.28,40.95,41.22,44921.0,34.5456,34.5456,34.2695,34.4954,44921.0
2020-03-16 13:00:00,41.21,41.47,41.12,41.18,41745.0,34.4871,34.7046,34.4117,34.4619,41745.0
2020-03-16 13:10:00,41.18,41.86,41.15,41.62,43030.0,34.4619,35.031,34.4368,34.8302,43030.0
2020-03-16 13:20:00,41.57,41.71,41.36,41.46,43106.0,34.7883,34.9055,34.6126,34.6963,43106.0
2020-03-16 13:30:00,41.42,41.45,40.72,40.84,54780.0,34.6628,34.6879,34.077,34.1774,54780.0
2020-03-16 13:40:00,40.82,41.24,40.7,41.16,36680.0,34.1607,34.5122,34.0603,34.4452,36680.0
2020-03-16 13:50:00,41.16,41.56,41.14,41.49,73098.0,34.4452,34.78,34.4285,34.7214,73098.0
2020-03-16 14:00:00,41.47,41.48,41.07,41.33,95721.0,34.7046,34.713,34.3699,34.5875,95721.0
2020-03-16 14:10:00,41.31,41.46,41.08,41.08,102696.0,34.5707,34.6963,34.3783,34.3783,102696.0
2020-03-16 14:20:00,41.05,41.12,40.6,40.91,56555.0,34.3532,34.4117,33.9766,34.236,56555.0
2020-03-16 14:30:00,40.95,41.99,40.9,41.68,64282.0,34.2695,35.1398,34.2276,34.8804,64282.0
2020-03-16 14:40:00,41.68,41.94,41.43,41.67,79769.0,34.8804,35.098,34.6712,34.872,79769.0
2020-03-16 14:50:00,41.68,42.09,41.53,41.9,89506.0,34.8804,35.2235,34.7548,35.0645,89506.0
2020-03-16 15:00:00,41.9,42.16,41.63,41.93,83388.0,35.0645,35.2821,34.8385,35.0896,83388.0
2020-03-16 15:10:00,41.94,42.06,41.5,41.54,95180.0,35.098,35.1984,34.7297,34.7632,95180.0
2020-03-16 15:20:00,41.54,41.59,40.65,40.96,154214.0,34.7632,34.8051,34.0184,34.2778,154214.0
2020-03-16 15:30:00,40.93,41.03,40.01,40.16,214128.0,34.2527,34.3364,33.4828,33.6083,214128.0
2020-03-16 15:40:00,40.15,40.85,40.0,40.42,235237.0,33.6,34.1858,33.4744,33.8259,235237.0
2020-03-16 15:50:00,40.4,40.49,39.86,40.28,686066.0,33.8092,33.8845,33.3573,33.7088,686066.0
2020-03-17 09:30:00,41.22,41.88,40.96,40.96,109285.0,34.4954,35.0477,34.2778,34.2778,109285.0
2020-03-17 09:40:00,40.83,41.55,40.44,41.36,53191.0,34.169,34.7716,33.8427,34.6126,53191.0
2020-03-17 09:50:00,41.32,41.32,40.36,40.44,70112.0,34.5791,34.5791,33.7757,33.8427,70112.0
2020-03-17 10:00:00,40.43,41.02,40.2,40.84,66740.0,33.8343,34.328,33.6418,34.1774,66740.0
2020-03-17 10:10:00,40.84,41.44,40.81,41.02,59911.0,34.1774,34.6795,34.1523,34.328,59911.0
2020-03-17 10:20:00,40.99,41.37,40.68,41.21,90924.0,34.3029,34.6209,34.0435,34.4871,90924.0
2020-03-17 10:30:00,41.24,41.25,40.8,40.98,63342.0,34.5122,34.5205,34.1439,34.2946,63342.0
2020-03-17 10:40:00,40.97,42.04,40.9,41.83,116037.0,34.2862,35.1816,34.2276,35.0059,116037.0
2020-03-17 10:50:00,41.8,42.56,41.61,42.42,90788.0,34.9808,35.6168,34.8218,35.4997,90788.0
2020-03-17 11:00:00,42.4,42.81,42.18,42.8,95837.0,35.4829,35.826,35.2988,35.8177,95837.0
2020-03-17 11:10:00,42.77,43.07,42.61,43.06,98263.0,35.7926,36.0436,35.6587,36.0352,98263.0
2020-03-17 11:20:00,43.05,43.06,42.56,42.56,77192.0,36.0269,36.0352,35.6168,35.6168,77192.0
2020-03-17 11:30:00,42.5,42.83,42.38,42.44,98670.0,35.5666,35.8428,35.4662,35.5164,98670.0
2020-03-17 11:40:00,42.43,42.52,42.13,42.31,89678.0,35.508,35.5833,35.257,35.4076,89678.0
2020-03-17 11:50:00,42.29,42.65,42.23,42.37,102038.0,35.3909,35.6921,35.3406,35.4578,102038.0
2020-03-17 12:00:00,42.41,43.09,42.29,43.08,267317.0,35.4913,36.0604,35.3909,36.052,267317.0
2020-03-17 12:10:00,43.07,43.22,42.69,42.93,142896.0,36.0436,36.1691,35.7256,35.9265,142896.0
2020-03-17 12:20:00,42.95,42.95,42.18,42.23,63759.0,35.9432,35.9432,35.2988,35.3406,63759.0
2020-03-17 12:30:00,42.26,42.43,41.94,42.09,55877.0,35.3658,35.508,35.098,35.2235,55877.0
2020-03-17 12:40:00,42.09,42.32,42.0,42.03,43303.0,35.2235,35.416,35.1482,35.1733,43303.0
2020-03-17 12:50:00,41.97,42.15,41.81,42.12,51236.0,35.1231,35.2737,34.9892,35.2486,51236.0
2020-03-17 13:00:00,42.12,42.31,41.96,41.96,71522.0,35.2486,35.4076,35.1147,35.1147,71522.0
2020-03-17 13:10:00,41.95,41.98,41.16,41.46,57545.0,35.1063,35.1314,34.4452,34.6963,57545.0
2020-03-17 13:20:00,41.47,41.52,41.25,41.43,67651.0,34.7046,34.7465,34.5205,34.6712,67651.0
2020-03-17 13:30:00,41.43,41.84,41.08,41.83,77747.0,34.6712,35.0143,34.3783,35.0059,77747.0
2020-03-17 13:40:00,41.8,42.06,41.7,41.95,83261.0,34.9808,35.1984,34.8971,35.1063,83261.0
2020-03-17 13:50:00,41.95,42.08,41.87,42.04,85529.0,35.1063,35.2151,35.0394,35.1816,85529.0
2020-03-17 14:00:00,42.05,42.39,41.91,42.35,82500.0,35.19,35.4745,35.0729,35.4411,82500.0
2020-03-17 14:10:00,42.35,42.56,42.33,42.56,105447.0,35.4411,35.6168,35.4243,35.6168,105447.0
2020-03-17 14:20:00,42.56,42.64,42.17,42.5,100349.0,35.6168,35.6838,35.2904,35.5666,100349.0
2020-03-17 14:30:00,42.5,42.93,42.49,42.76,158233.0,35.5666,35.9265,35.5582,35.7842,158233.0
2020-03-17 14:40:00,42.78,42.83,42.06,42.06,127856.0,35.8009,35.8428,35.1984,35.1984,127856.0
2020-03-17 14:50:00,42.09,42.18,41.79,41.91,82500.0,35.2235,35.2988,34.9724,35.0729,82500.0
2020-03-17 15:00:00,41.93,41.93,41.15,41.53,81650.0,35.0896,35.0896,34.4368,34.7548,81650.0
2020-03-17 15:10:00,41.51,41.7,41.41,41.41,130606.0,34.7381,34.8971,34.6544,34.6544,130606.0
2020-03-17 15:20:00,41.44,41.46,40.73,40.81,184393.0,34.6795,34.6963,34.0854,34.1523,184393.0
2020-03-17 15:30:00,40.78,41.59,40.62,41.59,215264.0,34.1272,34.8051,33.9933,34.8051,215264.0
2020-03-17 15:40:00,41.59,42.99,41.58,42.93,378621.0,34.8051,35.9767,34.7967,35.9265,378621.0
2020-03-17 15:50:00,42.95,43.34,42.45,43.08,910626.0,35.9432,36.2696,35.5248,36.052,910626.0
2020-03-18 09:30:00,40.66,40.76,40.06,40.14,115651.0,34.0268,34.1105,33.5247,33.5916,115651.0
2020-03-18 09:40:00,40.07,40.16,39.26,39.33,96301.0,33.533,33.6083,32.8552,32.9138,96301.0
2020-03-18 09:50:00,39.36,40.98,39.29,40.91,92237.0,32.9389,34.2946,32.8803,34.236,92237.0
2020-03-18 10:00:00,40.9,41.27,40.49,40.52,70186.0,34.2276,34.5373,33.8845,33.9096,70186.0
2020-03-18 10:10:00,40.54,40.72,40.04,40.04,63898.0,33.9264,34.077,33.5079,33.5079,63898.0
2020-03-18 10:20:00,40.03,40.51,39.84,40.44,57614.0,33.4996,33.9012,33.3406,33.8427,57614.0
2020-03-18 10:30:00,40.45,41.0,40.44,40.62,56243.0,33.851,34.3113,33.8427,33.9933,56243.0
2020-03-18 10:40:00,40.58,41.02,40.36,40.61,43532.0,33.9598,34.328,33.7757,33.9849,43532.0
2020-03-18 10:50:00,40.57,40.57,39.53,39.53,47945.0,33.9515,33.9515,33.0811,33.0811,47945.0
2020-03-18 11:00:00,39.51,39.79,39.39,39.52,59326.0,33.0644,33.2987,32.964,33.0728,59326.0
2020-03-18 11:10:00,39.56,39.69,39.12,39.12,46649.0,33.1062,33.215,32.738,32.738,46649.0
2020-03-18 11:20:00,39.15,39.43,39.07,39.2,38619.0,32.7631,32.9974,32.6962,32.805,38619.0
2020-03-18 11:30:00,39.17,39.45,39.03,39.17,67895.0,32.7799,33.0142,32.6627,32.7799,67895.0
2020-03-18 11:40:00,39.18,39.7,39.01,39.7,76882.0,32.7882,33.2234,32.646,33.2234,76882.0
2020-03-18 11:50:00,39.73,40.3,39.54,40.24,61175.0,33.2485,33.7255,33.0895,33.6753,61175.0
2020-03-18 12:00:00,40.21,40.63,39.96,40.47,46848.0,33.6502,34.0017,33.441,33.8678,46848.0
2020-03-18 12:10:00,40.47,40.61,39.86,39.96,35606.0,33.8678,33.9849,33.3573,33.441,35606.0
2020-03-18 12:20:00,40.01,40.41,39.98,40.29,74104.0,33.4828,33.8176,33.4577,33.7171,74104.0
2020-03-18 12:30:00,40.33,40.42,39.98,40.37,55394.0,33.7506,33.8259,33.4577,33.7841,55394.0
2020-03-18 12:40:00,40.4,40.4,39.49,39.54,43220.0,33.8092,33.8092,33.0476,33.0895,43220.0
2020-03-18 12:50:00,39.48,39.62,39.34,39.37,40351.0,33.0393,33.1564,32.9221,32.9472,40351.0
2020-03-18 13:00:00,39.37,39.37,39.37,39.37,0.0,32.9472,32.9472,32.9472,32.9472,0.0
2020-03-18 13:10:00,39.0,39.3,39.0,39.16,70108.0,32.6376,32.8886,32.6376,32.7715,70108.0
2020-03-18 13:20:00,39.16,39.54,38.84,38.84,66884.0,32.7715,33.0895,32.5037,32.5037,66884.0
2020-03-18 13:30:00,38.87,38.98,38.23,38.91,109429.0,32.5288,32.6209,31.9932,32.5623,109429.0
2020-03-18 13:40:00,38.9,39.17,38.51,38.7,92927.0,32.5539,32.7799,32.2275,32.3865,92927.0
2020-03-18 13:50:00,38.71,38.72,38.1,38.16,75126.0,32.3949,32.4033,31.8844,31.9346,75126.0
2020-03-18 14:00:00,38.16,38.31,37.96,38.22,98129.0,31.9346,32.0602,31.7673,31.9848,98129.0
2020-03-18 14:10:00,38.26,38.27,37.87,37.87,82823.0,32.0183,32.0267,31.6919,31.6919,82823.0
2020-03-18 14:20:00,37.87,37.87,37.22,37.69,111512.0,31.6919,31.6919,31.148,31.5413,111512.0
2020-03-18 14:30:00,37.68,38.11,37.48,37.97,127406.0,31.5329,31.8928,31.3656,31.7756,127406.0
2020-03-18 14:40:00,37.93,37.94,37.14,37.21,128238.0,31.7421,31.7505,31.081,31.1396,128238.0
2020-03-18 14:50:00,37.22,37.81,37.1,37.73,137004.0,31.148,31.6417,31.0476,31.5748,137004.0
2020-03-18 15:00:00,37.73,38.06,37.52,37.83,151012.0,31.5748,31.8509,31.399,31.6585,151012.0
2020-03-18 15:10:00,37.82,38.09,37.47,37.63,168168.0,31.6501,31.876,31.3572,31.4911,168168.0
2020-03-18 15:20:00,37.64,37.64,37.14,37.32,232108.0,31.4995,31.4995,31.081,31.2317,232108.0
2020-03-18 15:30:00,37.32,37.74,37.18,37.39,239571.0,31.2317,31.5831,31.1145,31.2902,239571.0
2020-03-18 15:40:00,37.36,37.82,36.64,37.15,236771.0,31.2651,31.6501,30.6626,31.0894,236771.0
2020-03-18 15:50:00,37.1,38.53,37.1,38.28,635108.0,31.0476,32.2443,31.0476,32.035,635108.0
2020-03-19 09:30:00,38.18,38.22,37.25,37.32,154190.0,31.9514,31.9848,31.1731,31.2317,154190.0
2020-03-19 09:40:00,37.31,37.35,36.23,36.64,69169.0,31.2233,31.2568,30.3195,30.6626,69169.0
2020-03-19 09:50:00,36.61,37.5,36.53,37.38,70093.0,30.6375,31.3823,30.5705,31.2819,70093.0
2020-03-19 10:00:00,37.46,37.96,37.17,37.95,63822.0,31.3488,31.7673,31.1061,31.7589,63822.0
2020-03-19 10:10:00,37.99,38.52,37.76,38.45,75995.0,31.7924,32.2359,31.5999,32.1773,75995.0
2020-03-19 10:20:00,38.45,38.85,38.42,38.64,82086.0,32.1773,32.5121,32.1522,32.3363,82086.0
2020-03-19 10:30:00,38.61,38.89,38.43,38.47,84137.0,32.3112,32.5455,32.1606,32.1941,84137.0
2020-03-19 10:40:00,38.47,39.14,38.4,38.74,49277.0,32.1941,32.7547,32.1355,32.42,49277.0
2020-03-19 10:50:00,38.76,38.77,38.35,38.41,50826.0,32.4367,32.4451,32.0936,32.1438,50826.0
2020-03-19 11:00:00,38.42,38.82,38.38,38.48,47247.0,32.1522,32.487,32.1187,32.2024,47247.0
2020-03-19 11:10:00,38.49,38.67,38.35,38.52,50049.0,32.2108,32.3614,32.0936,32.2359,50049.0
2020-03-19 11:20:00,38.5,39.24,38.47,39.15,44858.0,32.2192,32.8384,32.1941,32.7631,44858.0
2020-03-19 11:30:00,39.17,39.97,39.01,39.71,36067.0,32.7799,33.4493,32.646,33.2318,36067.0
2020-03-19 11:40:00,39.69,40.19,39.64,40.16,62031.0,33.215,33.6335,33.1732,33.6083,62031.0
2020-03-19 11:50:00,40.17,40.19,39.61,39.64,32484.0,33.6167,33.6335,33.1481,33.1732,32484.0
2020-03-19 12:00:00,39.62,39.64,38.86,38.93,27437.0,33.1564,33.1732,32.5204,32.579,27437.0
2020-03-19 12:10:00,38.88,39.02,38.65,38.76,30041.0,32.5372,32.6543,32.3447,32.4367,30041.0
2020-03-19 12:20:00,38.8,39.07,38.37,38.97,66274.0,32.4702,32.6962,32.1104,32.6125,66274.0
2020-03-19 12:30:00,38.96,38.96,38.35,38.73,25766.0,32.6041,32.6041,32.0936,32.4116,25766.0
2020-03-19 12:40:00,38.71,38.92,38.59,38.75,32480.0,32.3949,32.5706,32.2945,32.4284,32480.0
2020-03-19 12:50:00,38.8,39.01,38.67,38.98,186782.0,32.4702,32.646,32.3614,32.6209,186782.0
2020-03-19 13:00:00,38.99,39.18,38.65,38.78,201138.0,32.6292,32.7882,32.3447,32.4535,201138.0
2020-03-19 13:10:00,38.78,38.96,38.63,38.74,63411.0,32.4535,32.6041,32.3279,32.42,63411.0
2020-03-19 13:20:00,38.73,39.01,38.5,38.64,128398.0,32.4116,32.646,32.2192,32.3363,128398.0
2020-03-19 13:30:00,38.64,38.74,38.54,38.73,76081.0,32.3363,32.42,32.2526,32.4116,76081.0
2020-03-19 13:40:00,38.7,39.37,38.65,39.31,51869.0,32.3865,32.9472,32.3447,32.897,51869.0
2020-03-19 13:50:00,39.31,39.72,39.31,39.31,121700.0,32.897,33.2401,32.897,32.897,121700.0
2020-03-19 14:00:00,39.34,39.39,39.06,39.24,48547.0,32.9221,32.964,32.6878,32.8384,48547.0
2020-03-19 14:10:00,39.24,39.46,39.14,39.46,38652.0,32.8384,33.0225,32.7547,33.0225,38652.0
2020-03-19 14:20:00,39.45,39.62,39.23,39.58,85502.0,33.0142,33.1564,32.8301,33.123,85502.0
2020-03-19 14:30:00,39.55,39.9,39.32,39.83,99490.0,33.0979,33.3908,32.9054,33.3322,99490.0
2020-03-19 14:40:00,39.88,40.42,39.82,40.42,169085.0,33.374,33.8259,33.3238,33.8259,169085.0
2020-03-19 14:50:00,40.36,40.47,39.98,40.12,137748.0,33.7757,33.8678,33.4577,33.5749,137748.0
2020-03-19 15:00:00,40.1,40.12,39.54,39.54,121620.0,33.5581,33.5749,33.0895,33.0895,121620.0
2020-03-19 15:10:00,39.54,40.7,39.52,40.1,138117.0,33.0895,34.0603,33.0728,33.5581,138117.0
2020-03-19 15:20:00,40.1,40.43,39.95,40.26,322280.0,33.5581,33.8343,33.4326,33.692,322280.0
2020-03-19 15:30:00,40.27,40.38,39.39,39.46,233640.0,33.7004,33.7925,32.964,33.0225,233640.0
2020-03-19 15:40:00,39.44,39.74,39.39,39.61,258049.0,33.0058,33.2569,32.964,33.1481,258049.0
2020-03-19 15:50:00,39.62,39.63,38.82,39.13,554137.0,33.1564,33.1648,32.487,32.7464,554137.0
2020-03-20 09:30:00,39.14,39.87,39.04,39.08,629882.0,32.7547,33.3657,32.6711,32.7045,629882.0
2020-03-20 09:40:00,39.11,39.65,38.56,38.76,96220.0,32.7296,33.1815,32.2694,32.4367,96220.0
2020-03-20 09:50:00,38.76,39.27,38.72,39.17,53911.0,32.4367,32.8635,32.4033,32.7799,53911.0
2020-03-20 10:00:00,39.1,39.46,38.91,39.01,105127.0,32.7213,33.0225,32.5623,32.646,105127.0
2020-03-20 10:10:00,39.03,39.51,38.97,39.22,72021.0,32.6627,33.0644,32.6125,32.8217,72021.0
2020-03-20 10:20:00,39.27,40.38,39.26,40.07,59745.0,32.8635,33.7925,32.8552,33.533,59745.0
2020-03-20 10:30:00,40.08,40.36,39.88,39.97,136489.0,33.5414,33.7757,33.374,33.4493,136489.0
2020-03-20 10:40:00,40.0,40.13,39.75,40.1,97964.0,33.4744,33.5832,33.2652,33.5581,97964.0
2020-03-20 10:50:00,40.12,40.13,39.86,39.91,135492.0,33.5749,33.5832,33.3573,33.3991,135492.0
2020-03-20 11:00:00,39.89,40.01,39.52,39.63,101728.0,33.3824,33.4828,33.0728,33.1648,101728.0
2020-03-20 11:10:00,39.65,39.66,38.93,39.01,124384.0,33.1815,33.1899,32.579,32.646,124384.0
2020-03-20 11:20:00,38.97,39.06,38.71,38.78,112317.0,32.6125,32.6878,32.3949,32.4535,112317.0
2020-03-20 11:30:00,38.81,39.16,38.67,38.81,88340.0,32.4786,32.7715,32.3614,32.4786,88340.0
2020-03-20 11:40:00,38.78,39.31,38.62,39.29,67450.0,32.4535,32.897,32.3196,32.8803,67450.0
2020-03-20 11:50:00,39.29,39.39,39.1,39.2,108010.0,32.8803,32.964,32.7213,32.805,108010.0
2020-03-20 12:00:00,39.21,39.24,38.54,38.62,60520.0,32.8133,32.8384,32.2526,32.3196,60520.0
2020-03-20 12:10:00,38.61,39.22,38.58,39.19,72730.0,32.3112,32.8217,32.2861,32.7966,72730.0
2020-03-20 12:20:00,39.16,39.19,38.7,38.94,66157.0,32.7715,32.7966,32.3865,32.5874,66157.0
2020-03-20 12:30:00,38.93,39.15,38.82,38.99,82121.0,32.579,32.7631,32.487,32.6292,82121.0
2020-03-20 12:40:00,39.0,39.65,38.91,39.41,91095.0,32.6376,33.1815,32.5623,32.9807,91095.0
2020-03-20 12:50:00,39.45,40.13,39.42,39.72,109252.0,33.0142,33.5832,32.9891,33.2401,109252.0
2020-03-20 13:00:00,39.69,39.94,39.6,39.84,95885.0,33.215,33.4242,33.1397,33.3406,95885.0
2020-03-20 13:10:00,39.86,40.09,39.17,40.03,207815.0,33.3573,33.5498,32.7799,33.4996,207815.0
2020-03-20 13:20:00,40.0,40.2,39.73,40.14,93206.0,33.4744,33.6418,33.2485,33.5916,93206.0
2020-03-20 13:30:00,40.22,40.38,39.85,40.14,118638.0,33.6586,33.7925,33.3489,33.5916,118638.0
2020-03-20 13:40:00,40.12,40.12,39.84,39.87,85383.0,33.5749,33.5749,33.3406,33.3657,85383.0
2020-03-20 13:50:00,39.87,39.99,39.6,39.79,64063.0,33.3657,33.4661,33.1397,33.2987,64063.0
2020-03-20 14:00:00,39.79,40.02,39.68,39.86,94752.0,33.2987,33.4912,33.2067,33.3573,94752.0
2020-03-20 14:10:00,39.85,39.91,39.44,39.66,103751.0,33.3489,33.3991,33.0058,33.1899,103751.0
2020-03-20 14:20:00,39.64,39.73,39.29,39.58,83789.0,33.1732,33.2485,32.8803,33.123,83789.0
2020-03-20 14:30:00,39.57,39.77,39.33,39.51,87055.0,33.1146,33.282,32.9138,33.0644,87055.0
2020-03-20 14:40:00,39.58,39.67,39.34,39.44,130520.0,33.123,33.1983,32.9221,33.0058,130520.0
2020-03-20 14:50:00,39.48,39.52,38.89,39.13,159159.0,33.0393,33.0728,32.5455,32.7464,159159.0
2020-03-20 15:00:00,39.16,39.26,38.73,38.81,168248.0,32.7715,32.8552,32.4116,32.4786,168248.0
2020-03-20 15:10:00,38.83,39.25,38.15,38.15,506595.0,32.4953,32.8468,31.9263,31.9263,506595.0
2020-03-20 15:20:00,38.13,39.07,38.13,38.97,102474.0,31.9095,32.6962,31.9095,32.6125,102474.0
2020-03-20 15:30:00,38.99,39.41,38.67,38.8,138137.0,32.6292,32.9807,32.3614,32.4702,138137.0
2020-03-20 15:40:00,38.77,38.81,38.04,38.11,178969.0,32.4451,32.4786,31.8342,31.8928,178969.0
2020-03-20 15:50:00,38.06,38.09,37.51,37.85,386498.0,31.8509,31.876,31.3907,31.6752,386498.0
2020-03-23 09:30:00,37.27,37.47,36.53,36.88,168829.0,31.1898,31.3572,30.5705,30.8634,168829.0
2020-03-23 09:40:00,36.88,37.09,35.74,36.35,126056.0,30.8634,31.0392,29.9094,30.4199,126056.0
2020-03-23 09:50:00,36.35,36.8,35.94,36.65,77605.0,30.4199,30.7965,30.0768,30.671,77605.0
2020-03-23 10:00:00,36.7,36.79,35.76,35.84,85963.0,30.7128,30.7881,29.9262,29.9931,85963.0
2020-03-23 10:10:00,35.88,36.24,35.15,35.2,84207.0,30.0266,30.3279,29.4157,29.4575,84207.0
2020-03-23 10:20:00,35.16,36.33,35.09,36.31,41737.0,29.424,30.4032,29.3655,30.3864,41737.0
2020-03-23 10:30:00,36.19,36.3,35.74,36.12,42273.0,30.286,30.3781,29.9094,30.2274,42273.0
2020-03-23 10:40:00,36.13,36.3,35.87,36.06,45915.0,30.2358,30.3781,30.0182,30.1772,45915.0
2020-03-23 10:50:00,36.11,36.28,35.45,35.48,45659.0,30.2191,30.3613,29.6667,29.6918,45659.0
2020-03-23 11:00:00,35.48,35.55,35.08,35.37,44774.0,29.6918,29.7504,29.3571,29.5998,44774.0
2020-03-23 11:10:00,35.46,35.69,35.21,35.33,60597.0,29.6751,29.8676,29.4659,29.5663,60597.0
2020-03-23 11:20:00,35.38,35.53,35.07,35.17,118747.0,29.6082,29.7337,29.3487,29.4324,118747.0
2020-03-23 11:30:00,35.16,35.33,35.08,35.12,104838.0,29.424,29.5663,29.3571,29.3906,104838.0
2020-03-23 11:40:00,35.13,35.22,34.75,35.15,67557.0,29.3989,29.4743,29.0809,29.4157,67557.0
2020-03-23 11:50:00,35.2,35.5,35.11,35.39,75680.0,29.4575,29.7086,29.3822,29.6165,75680.0
2020-03-23 12:00:00,35.4,36.16,35.37,35.6,148209.0,29.6249,30.2609,29.5998,29.7923,148209.0
2020-03-23 12:10:00,35.59,36.47,35.47,36.27,112298.0,29.7839,30.5203,29.6835,30.353,112298.0
2020-03-23 12:20:00,36.34,36.69,36.22,36.44,128140.0,30.4115,30.7044,30.3111,30.4952,128140.0
2020-03-23 12:30:00,36.5,36.95,36.2,36.82,115765.0,30.5454,30.922,30.2944,30.8132,115765.0
2020-03-23 12:40:00,36.8,37.59,36.79,37.48,80217.0,30.7965,31.4576,30.7881,31.3656,80217.0
2020-03-23 12:50:00,37.43,37.65,37.24,37.45,64908.0,31.3237,31.5078,31.1647,31.3405,64908.0
2020-03-23 13:00:00,37.41,37.45,36.97,37.45,122713.0,31.307,31.3405,30.9388,31.3405,122713.0
2020-03-23 13:10:00,37.46,38.07,37.46,38.07,50894.0,31.3488,31.8593,31.3488,31.8593,50894.0
2020-03-23 13:20:00,38.02,38.11,37.48,37.52,51973.0,31.8175,31.8928,31.3656,31.399,51973.0
2020-03-23 13:30:00,37.47,37.69,37.01,37.19,73157.0,31.3572,31.5413,30.9722,31.1229,73157.0
2020-03-23 13:40:00,37.27,37.83,36.87,37.72,64607.0,31.1898,31.6585,30.8551,31.5664,64607.0
2020-03-23 13:50:00,37.69,37.82,37.03,37.08,76050.0,31.5413,31.6501,30.989,31.0308,76050.0
2020-03-23 14:00:00,37.02,37.49,36.91,37.15,90836.0,30.9806,31.3739,30.8885,31.0894,90836.0
2020-03-23 14:10:00,37.08,37.51,37.07,37.24,63960.0,31.0308,31.3907,31.0224,31.1647,63960.0
2020-03-23 14:20:00,37.18,37.95,37.11,37.75,73903.0,31.1145,31.7589,31.0559,31.5915,73903.0
2020-03-23 14:30:00,37.75,37.82,37.24,37.39,100591.0,31.5915,31.6501,31.1647,31.2902,100591.0
2020-03-23 14:40:00,37.41,37.63,36.98,37.25,260822.0,31.307,31.4911,30.9471,31.1731,260822.0
2020-03-23 14:50:00,37.24,37.24,36.77,36.86,187405.0,31.1647,31.1647,30.7714,30.8467,187405.0
2020-03-23 15:00:00,36.89,37.05,36.51,36.55,143225.0,30.8718,31.0057,30.5538,30.5873,143225.0
2020-03-23 15:10:00,36.55,36.84,36.45,36.59,163973.0,30.5873,30.83,30.5036,30.6208,163973.0
2020-03-23 15:20:00,36.57,36.67,36.28,36.38,151969.0,30.604,30.6877,30.3613,30.445,151969.0
2020-03-23 15:30:00,36.39,36.72,36.29,36.37,193886.0,30.4534,30.7295,30.3697,30.4366,193886.0
2020-03-23 15:40:00,36.43,36.72,36.25,36.35,175328.0,30.4869,30.7295,30.3362,30.4199,175328.0
2020-03-23 15:50:00,36.34,37.6,36.29,36.87,510116.0,30.4115,31.466,30.3697,30.8551,510116.0
2020-03-24 09:30:00,38.52,40.69,38.27,39.48,150521.0,32.2359,34.0519,32.0267,33.0393,150521.0
2020-03-24 09:40:00,39.43,39.75,39.01,39.7,39009.0,32.9974,33.2652,32.646,33.2234,39009.0
2020-03-24 09:50:00,39.69,40.04,39.36,39.45,65381.0,33.215,33.5079,32.9389,33.0142,65381.0
2020-03-24 10:00:00,39.41,39.59,38.82,39.09,80392.0,32.9807,33.1313,32.487,32.7129,80392.0
2020-03-24 10:10:00,39.04,39.57,38.84,39.28,81315.0,32.6711,33.1146,32.5037,32.8719,81315.0
2020-03-24 10:20:00,39.33,39.63,39.16,39.63,48829.0,32.9138,33.1648,32.7715,33.1648,48829.0
2020-03-24 10:30:00,39.61,39.82,39.33,39.76,57745.0,33.1481,33.3238,32.9138,33.2736,57745.0
2020-03-24 10:40:00,39.77,40.15,39.56,39.74,48983.0,33.282,33.6,33.1062,33.2569,48983.0
2020-03-24 10:50:00,39.73,39.84,39.25,39.41,62203.0,33.2485,33.3406,32.8468,32.9807,62203.0
2020-03-24 11:00:00,39.43,39.49,39.14,39.34,46858.0,32.9974,33.0476,32.7547,32.9221,46858.0
2020-03-24 11:10:00,39.21,39.68,39.2,39.55,35178.0,32.8133,33.2067,32.805,33.0979,35178.0
2020-03-24 11:20:00,39.44,39.65,39.19,39.25,43371.0,33.0058,33.1815,32.7966,32.8468,43371.0
2020-03-24 11:30:00,39.26,39.39,39.01,39.17,39008.0,32.8552,32.964,32.646,32.7799,39008.0
2020-03-24 11:40:00,39.18,39.28,39.0,39.18,65294.0,32.7882,32.8719,32.6376,32.7882,65294.0
2020-03-24 11:50:00,39.22,39.72,39.2,39.72,32464.0,32.8217,33.2401,32.805,33.2401,32464.0
2020-03-24 12:00:00,39.75,39.88,39.59,39.71,20928.0,33.2652,33.374,33.1313,33.2318,20928.0
2020-03-24 12:10:00,39.75,39.97,39.59,39.91,33276.0,33.2652,33.4493,33.1313,33.3991,33276.0
2020-03-24 12:20:00,39.79,40.43,39.79,40.38,26733.0,33.2987,33.8343,33.2987,33.7925,26733.0
2020-03-24 12:30:00,40.43,40.43,40.04,40.32,45593.0,33.8343,33.8343,33.5079,33.7422,45593.0
2020-03-24 12:40:00,40.3,40.3,39.92,39.92,52629.0,33.7255,33.7255,33.4075,33.4075,52629.0
2020-03-24 12:50:00,39.88,39.93,39.3,39.3,54657.0,33.374,33.4159,32.8886,32.8886,54657.0
2020-03-24 13:00:00,39.3,39.44,38.97,39.04,55131.0,32.8886,33.0058,32.6125,32.6711,55131.0
2020-03-24 13:10:00,39.0,39.33,38.97,39.26,52074.0,32.6376,32.9138,32.6125,32.8552,52074.0
2020-03-24 13:20:00,39.31,39.7,39.06,39.56,43891.0,32.897,33.2234,32.6878,33.1062,43891.0
2020-03-24 13:30:00,39.54,39.71,39.5,39.53,38567.0,33.0895,33.2318,33.056,33.0811,38567.0
2020-03-24 13:40:00,39.55,39.62,39.07,39.19,44484.0,33.0979,33.1564,32.6962,32.7966,44484.0
2020-03-24 13:50:00,39.24,39.24,38.69,38.81,28432.0,32.8384,32.8384,32.3782,32.4786,28432.0
2020-03-24 14:00:00,38.82,38.91,38.47,38.57,41998.0,32.487,32.5623,32.1941,32.2777,41998.0
2020-03-24 14:10:00,38.6,38.89,38.36,38.77,38912.0,32.3028,32.5455,32.102,32.4451,38912.0
2020-03-24 14:20:00,38.79,38.98,38.69,38.91,47772.0,32.4618,32.6209,32.3782,32.5623,47772.0
2020-03-24 14:30:00,38.89,39.16,38.75,39.0,42246.0,32.5455,32.7715,32.4284,32.6376,42246.0
2020-03-24 14:40:00,39.0,39.17,38.81,39.04,47372.0,32.6376,32.7799,32.4786,32.6711,47372.0
2020-03-24 14:50:00,38.95,39.76,38.95,39.76,48980.0,32.5957,33.2736,32.5957,33.2736,48980.0
2020-03-24 15:00:00,39.75,40.2,39.65,40.19,46844.0,33.2652,33.6418,33.1815,33.6335,46844.0
2020-03-24 15:10:00,40.19,40.33,39.94,40.13,59679.0,33.6335,33.7506,33.4242,33.5832,59679.0
2020-03-24 15:20:00,40.03,40.26,39.97,40.21,47546.0,33.4996,33.692,33.4493,33.6502,47546.0
2020-03-24 15:30:00,40.25,40.47,40.19,40.4,99087.0,33.6837,33.8678,33.6335,33.8092,99087.0
2020-03-24 15:40:00,40.38,40.79,40.19,40.43,118953.0,33.7925,34.1356,33.6335,33.8343,118953.0
2020-03-24 15:50:00,40.47,41.2,40.43,40.79,518478.0,33.8678,34.4787,33.8343,34.1356,518478.0
2020-03-25 09:30:00,40.69,42.04,40.64,42.0,161049.0,34.0519,35.1816,34.01,35.1482,161049.0
2020-03-25 09:40:00,42.02,42.02,41.12,41.52,126972.0,35.1649,35.1649,34.4117,34.7465,126972.0
2020-03-25 09:50:00,41.49,41.72,39.57,39.79,60311.0,34.7214,34.9139,33.1146,33.2987,60311.0
2020-03-25 10:00:00,39.89,40.42,39.69,40.4,64011.0,33.3824,33.8259,33.215,33.8092,64011.0
2020-03-25 10:10:00,40.4,40.4,39.71,40.01,71761.0,33.8092,33.8092,33.2318,33.4828,71761.0
2020-03-25 10:20:00,40.08,40.32,39.78,39.94,56724.0,33.5414,33.7422,33.2903,33.4242,56724.0
2020-03-25 10:30:00,39.99,40.3,39.8,40.19,47090.0,33.4661,33.7255,33.3071,33.6335,47090.0
2020-03-25 10:40:00,40.18,40.29,39.59,39.77,108328.0,33.6251,33.7171,33.1313,33.282,108328.0
2020-03-25 10:50:00,39.77,40.32,39.74,40.23,69438.0,33.282,33.7422,33.2569,33.6669,69438.0
2020-03-25 11:00:00,40.25,40.56,40.06,40.5,74877.0,33.6837,33.9431,33.5247,33.8929,74877.0
2020-03-25 11:10:00,40.5,40.54,40.28,40.34,67229.0,33.8929,33.9264,33.7088,33.759,67229.0
2020-03-25 11:20:00,40.33,40.81,40.09,40.48,46666.0,33.7506,34.1523,33.5498,33.8761,46666.0
2020-03-25 11:30:00,40.43,40.62,40.15,40.25,59866.0,33.8343,33.9933,33.6,33.6837,59866.0
2020-03-25 11:40:00,40.23,40.64,40.1,40.49,38702.0,33.6669,34.01,33.5581,33.8845,38702.0
2020-03-25 11:50:00,40.5,40.67,40.32,40.64,56448.0,33.8929,34.0351,33.7422,34.01,56448.0
2020-03-25 12:00:00,40.59,41.05,40.53,40.79,59563.0,33.9682,34.3532,33.918,34.1356,59563.0
2020-03-25 12:10:00,40.85,41.13,40.73,40.86,53790.0,34.1858,34.4201,34.0854,34.1941,53790.0
2020-03-25 12:20:00,40.83,41.48,40.83,41.41,24849.0,34.169,34.713,34.169,34.6544,24849.0
2020-03-25 12:30:00,41.41,41.62,41.3,41.58,34047.0,34.6544,34.8302,34.5624,34.7967,34047.0
2020-03-25 12:40:00,41.54,42.0,41.35,41.87,167374.0,34.7632,35.1482,34.6042,35.0394,167374.0
2020-03-25 12:50:00,41.88,42.17,41.7,41.96,40464.0,35.0477,35.2904,34.8971,35.1147,40464.0
2020-03-25 13:00:00,41.95,42.36,41.79,42.27,38085.0,35.1063,35.4494,34.9724,35.3741,38085.0
2020-03-25 13:10:00,42.28,42.5,42.08,42.5,35188.0,35.3825,35.5666,35.2151,35.5666,35188.0
2020-03-25 13:20:00,42.47,42.61,42.22,42.61,39278.0,35.5415,35.6587,35.3323,35.6587,39278.0
2020-03-25 13:30:00,42.57,42.95,42.34,42.83,31051.0,35.6252,35.9432,35.4327,35.8428,31051.0
2020-03-25 13:40:00,42.86,43.34,42.78,43.07,43217.0,35.8679,36.2696,35.8009,36.0436,43217.0
2020-03-25 13:50:00,43.06,43.25,42.48,42.49,39113.0,36.0352,36.1942,35.5499,35.5582,39113.0
2020-03-25 14:00:00,42.56,42.59,41.5,41.68,50833.0,35.6168,35.6419,34.7297,34.8804,50833.0
2020-03-25 14:10:00,41.7,42.5,41.65,42.44,51501.0,34.8971,35.5666,34.8553,35.5164,51501.0
2020-03-25 14:20:00,42.4,42.76,42.3,42.54,45685.0,35.4829,35.7842,35.3992,35.6001,45685.0
2020-03-25 14:30:00,42.58,42.63,41.96,42.22,56275.0,35.6336,35.6754,35.1147,35.3323,56275.0
2020-03-25 14:40:00,42.22,42.62,42.1,42.58,53130.0,35.3323,35.667,35.2319,35.6336,53130.0
2020-03-25 14:50:00,42.56,42.93,42.37,42.85,77582.0,35.6168,35.9265,35.4578,35.8595,77582.0
2020-03-25 15:00:00,42.89,43.06,42.77,42.92,80353.0,35.893,36.0352,35.7926,35.9181,80353.0
2020-03-25 15:10:00,42.91,42.91,42.49,42.68,63237.0,35.9097,35.9097,35.5582,35.7172,63237.0
2020-03-25 15:20:00,42.66,42.81,42.38,42.42,89357.0,35.7005,35.826,35.4662,35.4997,89357.0
2020-03-25 15:30:00,42.42,42.84,42.41,42.62,131169.0,35.4997,35.8511,35.4913,35.667,131169.0
2020-03-25 15:40:00,42.65,42.75,41.82,42.02,164149.0,35.6921,35.7758,34.9975,35.1649,164149.0
2020-03-25 15:50:00,42.01,42.04,40.45,40.85,585451.0,35.1565,35.1816,33.851,34.1858,585451.0
2020-03-26 09:30:00,41.07,41.76,40.73,40.98,84313.0,34.3699,34.9473,34.0854,34.2946,84313.0
2020-03-26 09:40:00,41.0,41.02,40.49,40.91,92156.0,34.3113,34.328,33.8845,34.236,92156.0
2020-03-26 09:50:00,40.85,41.9,40.6,41.76,35286.0,34.1858,35.0645,33.9766,34.9473,35286.0
2020-03-26 10:00:00,41.77,42.04,41.03,42.0,76616.0,34.9557,35.1816,34.3364,35.1482,76616.0
2020-03-26 10:10:00,41.99,42.39,41.93,42.18,38971.0,35.1398,35.4745,35.0896,35.2988,38971.0
2020-03-26 10:20:00,42.25,42.51,41.96,42.02,46261.0,35.3574,35.575,35.1147,35.1649,46261.0
2020-03-26 10:30:00,42.03,42.32,41.86,42.01,44144.0,35.1733,35.416,35.031,35.1565,44144.0
2020-03-26 10:40:00,41.94,42.15,41.55,41.6,34355.0,35.098,35.2737,34.7716,34.8134,34355.0
2020-03-26 10:50:00,41.53,42.1,41.4,42.01,40710.0,34.7548,35.2319,34.6461,35.1565,40710.0
2020-03-26 11:00:00,42.01,42.18,41.66,41.86,47313.0,35.1565,35.2988,34.8636,35.031,47313.0
2020-03-26 11:10:00,41.91,42.17,41.91,42.13,33501.0,35.0729,35.2904,35.0729,35.257,33501.0
2020-03-26 11:20:00,42.14,42.61,41.97,42.58,52413.0,35.2653,35.6587,35.1231,35.6336,52413.0
2020-03-26 11:30:00,42.54,42.74,42.3,42.54,36609.0,35.6001,35.7674,35.3992,35.6001,36609.0
2020-03-26 11:40:00,42.62,42.72,42.39,42.58,90386.0,35.667,35.7507,35.4745,35.6336,90386.0
2020-03-26 11:50:00,42.57,42.94,42.37,42.68,60337.0,35.6252,35.9348,35.4578,35.7172,60337.0
2020-03-26 12:00:00,42.69,42.94,42.51,42.61,39866.0,35.7256,35.9348,35.575,35.6587,39866.0
2020-03-26 12:10:00,42.57,42.69,42.35,42.6,53929.0,35.6252,35.7256,35.4411,35.6503,53929.0
2020-03-26 12:20:00,42.62,43.17,42.51,43.08,36207.0,35.667,36.1273,35.575,36.052,36207.0
2020-03-26 12:30:00,43.1,43.34,43.02,43.17,31807.0,36.0687,36.2696,36.0018,36.1273,31807.0
2020-03-26 12:40:00,43.12,43.51,43.0,43.15,50919.0,36.0855,36.4118,35.985,36.1106,50919.0
2020-03-26 12:50:00,43.19,43.48,43.17,43.37,33913.0,36.144,36.3867,36.1273,36.2947,33913.0
2020-03-26 13:00:00,43.39,43.67,43.03,43.18,31374.0,36.3114,36.5457,36.0101,36.1357,31374.0
2020-03-26 13:10:00,43.26,43.31,42.93,43.08,30846.0,36.2026,36.2445,35.9265,36.052,30846.0
2020-03-26 13:20:00,43.03,43.14,42.79,42.86,34121.0,36.0101,36.1022,35.8093,35.8679,34121.0
2020-03-26 13:30:00,42.83,43.26,42.74,43.25,57356.0,35.8428,36.2026,35.7674,36.1942,57356.0
2020-03-26 13:40:00,43.28,43.63,43.23,43.63,33541.0,36.2194,36.5123,36.1775,36.5123,33541.0
2020-03-26 13:50:00,43.54,43.72,43.3,43.37,33561.0,36.4369,36.5876,36.2361,36.2947,33561.0
2020-03-26 14:00:00,43.41,43.42,42.97,43.02,52882.0,36.3281,36.3365,35.9599,36.0018,52882.0
2020-03-26 14:10:00,43.05,43.16,42.69,42.79,33829.0,36.0269,36.1189,35.7256,35.8093,33829.0
2020-03-26 14:20:00,42.76,42.95,42.67,42.9,48856.0,35.7842,35.9432,35.7089,35.9013,48856.0
2020-03-26 14:30:00,42.95,43.54,42.92,43.45,40845.0,35.9432,36.4369,35.9181,36.3616,40845.0
2020-03-26 14:40:00,43.43,43.52,43.23,43.41,47751.0,36.3449,36.4202,36.1775,36.3281,47751.0
2020-03-26 14:50:00,43.41,43.79,43.41,43.73,37238.0,36.3281,36.6462,36.3281,36.5959,37238.0
2020-03-26 15:00:00,43.71,43.8,43.5,43.59,46484.0,36.5792,36.6545,36.4035,36.4788,46484.0
2020-03-26 15:10:00,43.55,43.69,43.46,43.64,53185.0,36.4453,36.5625,36.37,36.5206,53185.0
2020-03-26 15:20:00,43.66,44.06,43.51,44.02,38243.0,36.5374,36.8721,36.4118,36.8386,38243.0
2020-03-26 15:30:00,44.03,44.29,43.33,43.63,69006.0,36.847,37.0646,36.2612,36.5123,69006.0
2020-03-26 15:40:00,43.67,43.73,43.02,43.29,65845.0,36.5457,36.5959,36.0018,36.2277,65845.0
2020-03-26 15:50:00,43.3,44.32,43.25,43.99,336029.0,36.2361,37.0897,36.1942,36.8135,336029.0
2020-03-27 09:30:00,42.45,43.25,42.4,42.99,149120.0,35.5248,36.1942,35.4829,35.9767,149120.0
2020-03-27 09:40:00,43.0,43.19,42.97,43.15,67693.0,35.985,36.144,35.9599,36.1106,67693.0
2020-03-27 09:50:00,43.18,44.37,43.17,43.77,55952.0,36.1357,37.1315,36.1273,36.6294,55952.0
2020-03-27 10:00:00,43.76,44.15,43.5,43.93,58761.0,36.621,36.9474,36.4035,36.7633,58761.0
2020-03-27 10:10:00,43.93,44.04,43.39,43.59,57607.0,36.7633,36.8554,36.3114,36.4788,57607.0
2020-03-27 10:20:00,43.61,43.72,43.22,43.36,39610.0,36.4955,36.5876,36.1691,36.2863,39610.0
2020-03-27 10:30:00,43.36,43.39,43.09,43.16,31876.0,36.2863,36.3114,36.0604,36.1189,31876.0
2020-03-27 10:40:00,43.11,43.33,42.84,43.08,44124.0,36.0771,36.2612,35.8511,36.052,44124.0
2020-03-27 10:50:00,43.04,43.36,42.88,43.04,39976.0,36.0185,36.2863,35.8846,36.0185,39976.0
2020-03-27 11:00:00,43.12,43.28,43.0,43.24,32566.0,36.0855,36.2194,35.985,36.1859,32566.0
2020-03-27 11:10:00,43.24,43.42,43.04,43.33,38790.0,36.1859,36.3365,36.0185,36.2612,38790.0
2020-03-27 11:20:00,43.33,43.33,42.91,43.12,41081.0,36.2612,36.2612,35.9097,36.0855,41081.0
2020-03-27 11:30:00,43.13,43.24,42.88,42.92,40197.0,36.0938,36.1859,35.8846,35.9181,40197.0
2020-03-27 11:40:00,42.91,42.98,42.64,42.84,54057.0,35.9097,35.9683,35.6838,35.8511,54057.0
2020-03-27 11:50:00,42.86,43.06,42.65,42.75,51857.0,35.8679,36.0352,35.6921,35.7758,51857.0
2020-03-27 12:00:00,42.72,42.97,42.53,42.65,64374.0,35.7507,35.9599,35.5917,35.6921,64374.0
2020-03-27 12:10:00,42.67,43.17,42.64,43.13,38148.0,35.7089,36.1273,35.6838,36.0938,38148.0
2020-03-27 12:20:00,43.12,43.26,43.03,43.18,29681.0,36.0855,36.2026,36.0101,36.1357,29681.0
2020-03-27 12:30:00,43.19,43.54,43.09,43.45,44558.0,36.144,36.4369,36.0604,36.3616,44558.0
2020-03-27 12:40:00,43.45,43.72,43.39,43.45,41684.0,36.3616,36.5876,36.3114,36.3616,41684.0
2020-03-27 12:50:00,43.41,43.8,43.26,43.71,36014.0,36.3281,36.6545,36.2026,36.5792,36014.0
2020-03-27 13:00:00,43.72,43.94,43.49,43.55,33802.0,36.5876,36.7717,36.3951,36.4453,33802.0
2020-03-27 13:10:00,43.55,43.64,43.4,43.47,38369.0,36.4453,36.5206,36.3198,36.3784,38369.0
2020-03-27 13:20:00,43.52,43.89,43.51,43.71,54230.0,36.4202,36.7298,36.4118,36.5792,54230.0
2020-03-27 13:30:00,43.64,44.21,43.6,44.14,39256.0,36.5206,36.9976,36.4871,36.9391,39256.0
2020-03-27 13:40:00,44.14,44.43,44.09,44.36,50856.0,36.9391,37.1817,36.8972,37.1232,50856.0
2020-03-27 13:50:00,44.4,44.5,44.27,44.32,51060.0,37.1566,37.2403,37.0478,37.0897,51060.0
2020-03-27 14:00:00,44.35,44.41,44.13,44.28,50504.0,37.1148,37.165,36.9307,37.0562,50504.0
2020-03-27 14:10:00,44.31,44.66,44.31,44.62,46546.0,37.0813,37.3742,37.0813,37.3407,46546.0
2020-03-27 14:20:00,44.64,44.71,44.4,44.53,52341.0,37.3575,37.4161,37.1566,37.2654,52341.0
2020-03-27 14:30:00,44.54,44.73,44.48,44.63,68692.0,37.2738,37.4328,37.2236,37.3491,68692.0
2020-03-27 14:40:00,44.64,44.88,44.52,44.85,174032.0,37.3575,37.5583,37.2571,37.5332,174032.0
2020-03-27 14:50:00,44.84,45.23,44.76,45.21,101135.0,37.5249,37.8512,37.4579,37.8345,101135.0
2020-03-27 15:00:00,45.18,45.46,45.02,45.45,59483.0,37.8094,38.0437,37.6755,38.0353,59483.0
2020-03-27 15:10:00,45.42,45.66,45.36,45.66,61742.0,38.0102,38.2111,37.96,38.2111,61742.0
2020-03-27 15:20:00,45.62,45.91,45.3,45.68,73326.0,38.1776,38.4203,37.9098,38.2278,73326.0
2020-03-27 15:30:00,45.68,45.84,44.9,44.95,71800.0,38.2278,38.3617,37.5751,37.6169,71800.0
2020-03-27 15:40:00,44.88,44.99,44.18,44.18,124909.0,37.5583,37.6504,36.9725,36.9725,124909.0
2020-03-27 15:50:00,44.29,44.51,43.94,44.47,357690.0,37.0646,37.2487,36.7717,37.2152,357690.0
2020-03-30 09:30:00,44.97,45.43,43.9,44.17,98813.0,37.6336,38.0186,36.7382,36.9642,98813.0
2020-03-30 09:40:00,44.18,44.18,43.52,43.97,41110.0,36.9725,36.9725,36.4202,36.7968,41110.0
2020-03-30 09:50:00,43.91,44.07,43.59,43.9,111538.0,36.7466,36.8805,36.4788,36.7382,111538.0
2020-03-30 10:00:00,43.88,44.21,43.74,43.93,100976.0,36.7215,36.9976,36.6043,36.7633,100976.0
2020-03-30 10:10:00,43.94,44.35,43.75,44.23,109258.0,36.7717,37.1148,36.6127,37.0144,109258.0
2020-03-30 10:20:00,44.24,44.25,43.69,43.83,88741.0,37.0227,37.0311,36.5625,36.6796,88741.0
2020-03-30 10:30:00,43.86,44.14,43.78,44.03,60671.0,36.7047,36.9391,36.6378,36.847,60671.0
2020-03-30 10:40:00,44.0,44.11,43.61,43.7,92985.0,36.8219,36.9139,36.4955,36.5708,92985.0
2020-03-30 10:50:00,43.71,43.75,43.46,43.6,37942.0,36.5792,36.6127,36.37,36.4871,37942.0
2020-03-30 11:00:00,43.53,43.88,43.47,43.81,32794.0,36.4286,36.7215,36.3784,36.6629,32794.0
2020-03-30 11:10:00,43.8,43.93,43.66,43.9,70820.0,36.6545,36.7633,36.5374,36.7382,70820.0
2020-03-30 11:20:00,43.89,43.94,43.75,43.88,100183.0,36.7298,36.7717,36.6127,36.7215,100183.0
2020-03-30 11:30:00,43.88,43.96,43.81,43.91,68281.0,36.7215,36.7884,36.6629,36.7466,68281.0
2020-03-30 11:40:00,43.9,43.98,43.8,43.95,108074.0,36.7382,36.8052,36.6545,36.7801,108074.0
2020-03-30 11:50:00,43.94,44.19,43.94,44.06,131016.0,36.7717,36.9809,36.7717,36.8721,131016.0
2020-03-30 12:00:00,44.03,44.09,43.87,43.93,26102.0,36.847,36.8972,36.7131,36.7633,26102.0
2020-03-30 12:10:00,43.95,44.1,43.9,44.08,55429.0,36.7801,36.9056,36.7382,36.8888,55429.0
2020-03-30 12:20:00,44.06,44.11,43.94,43.99,38349.0,36.8721,36.9139,36.7717,36.8135,38349.0
2020-03-30 12:30:00,43.97,44.04,43.82,44.02,29071.0,36.7968,36.8554,36.6713,36.8386,29071.0
2020-03-30 12:40:00,44.01,44.14,43.94,44.1,57212.0,36.8303,36.9391,36.7717,36.9056,57212.0
2020-03-30 12:50:00,44.15,44.29,44.12,44.22,76374.0,36.9474,37.0646,36.9223,37.006,76374.0
2020-03-30 13:00:00,44.21,44.24,44.1,44.13,122343.0,36.9976,37.0227,36.9056,36.9307,122343.0
2020-03-30 13:10:00,44.14,44.25,44.09,44.17,64774.0,36.9391,37.0311,36.8972,36.9642,64774.0
2020-03-30 13:20:00,44.17,44.42,44.12,44.21,118101.0,36.9642,37.1734,36.9223,36.9976,118101.0
2020-03-30 13:30:00,44.23,44.41,44.2,44.35,59110.0,37.0144,37.165,36.9893,37.1148,59110.0
2020-03-30 13:40:00,44.36,44.37,44.11,44.33,75084.0,37.1232,37.1315,36.9139,37.0981,75084.0
2020-03-30 13:50:00,44.33,44.38,44.18,44.3,77346.0,37.0981,37.1399,36.9725,37.073,77346.0
2020-03-30 14:00:00,44.28,44.39,44.21,44.34,90027.0,37.0562,37.1483,36.9976,37.1064,90027.0
2020-03-30 14:10:00,44.33,44.33,44.05,44.1,67331.0,37.0981,37.0981,36.8637,36.9056,67331.0
2020-03-30 14:20:00,44.09,44.23,43.96,44.19,46467.0,36.8972,37.0144,36.7884,36.9809,46467.0
2020-03-30 14:30:00,44.19,44.34,44.17,44.23,85744.0,36.9809,37.1064,36.9642,37.0144,85744.0
2020-03-30 14:40:00,44.23,44.49,44.2,44.38,96036.0,37.0144,37.232,36.9893,37.1399,96036.0
2020-03-30 14:50:00,44.41,44.49,44.22,44.33,52483.0,37.165,37.232,37.006,37.0981,52483.0
2020-03-30 15:00:00,44.35,44.56,44.31,44.48,39220.0,37.1148,37.2905,37.0813,37.2236,39220.0
2020-03-30 15:10:00,44.46,44.67,44.38,44.66,101340.0,37.2068,37.3826,37.1399,37.3742,101340.0
2020-03-30 15:20:00,44.65,44.7,44.23,44.43,61117.0,37.3659,37.4077,37.0144,37.1817,61117.0
2020-03-30 15:30:00,44.42,44.79,44.37,44.79,91015.0,37.1734,37.483,37.1315,37.483,91015.0
2020-03-30 15:40:00,44.76,44.98,44.52,44.6,177854.0,37.4579,37.642,37.2571,37.324,177854.0
2020-03-30 15:50:00,44.61,44.84,44.26,44.51,589240.0,37.3324,37.5249,37.0395,37.2487,589240.0
2020-03-31 09:30:00,44.17,44.75,43.76,44.48,167401.0,36.9642,37.4495,36.621,37.2236,167401.0
2020-03-31 09:40:00,44.48,44.87,43.94,44.17,121950.0,37.2236,37.55,36.7717,36.9642,121950.0
2020-03-31 09:50:00,44.19,44.81,44.07,44.52,90726.0,36.9809,37.4998,36.8805,37.2571,90726.0
2020-03-31 10:00:00,44.47,45.03,44.36,44.73,76760.0,37.2152,37.6839,37.1232,37.4328,76760.0
2020-03-31 10:10:00,44.74,45.71,44.74,45.63,155373.0,37.4412,38.2529,37.4412,38.186,155373.0
2020-03-31 10:20:00,45.61,45.84,45.44,45.56,236595.0,38.1692,38.3617,38.027,38.1274,236595.0
2020-03-31 10:30:00,45.58,45.69,45.49,45.61,177672.0,38.1441,38.2362,38.0688,38.1692,177672.0
2020-03-31 10:40:00,45.63,45.66,45.53,45.63,247529.0,38.186,38.2111,38.1023,38.186,247529.0
2020-03-31 10:50:00,45.66,45.71,45.56,45.62,126057.0,38.2111,38.2529,38.1274,38.1776,126057.0
2020-03-31 11:00:00,45.63,45.69,45.5,45.54,137130.0,38.186,38.2362,38.0772,38.1107,137130.0
2020-03-31 11:10:00,45.53,45.54,45.17,45.35,107477.0,38.1023,38.1107,37.801,37.9517,107477.0
2020-03-31 11:20:00,45.36,45.5,45.22,45.48,89443.0,37.96,38.0772,37.8429,38.0604,89443.0
2020-03-31 11:30:00,45.46,45.48,45.27,45.31,123651.0,38.0437,38.0604,37.8847,37.9182,123651.0
2020-03-31 11:40:00,45.32,45.39,45.27,45.35,85476.0,37.9266,37.9851,37.8847,37.9517,85476.0
2020-03-31 11:50:00,45.35,45.4,45.28,45.33,64023.0,37.9517,37.9935,37.8931,37.9349,64023.0
2020-03-31 12:00:00,45.33,45.38,45.14,45.29,179090.0,37.9349,37.9768,37.7759,37.9014,179090.0
2020-03-31 12:10:00,45.29,45.65,45.28,45.52,136623.0,37.9014,38.2027,37.8931,38.0939,136623.0
2020-03-31 12:20:00,45.51,45.54,45.27,45.32,97330.0,38.0856,38.1107,37.8847,37.9266,97330.0
2020-03-31 12:30:00,45.32,45.39,44.81,44.87,54010.0,37.9266,37.9851,37.4998,37.55,54010.0
2020-03-31 12:40:00,44.96,45.23,44.88,45.1,54265.0,37.6253,37.8512,37.5583,37.7424,54265.0
2020-03-31 12:50:00,45.09,45.13,44.85,45.01,40282.0,37.7341,37.7675,37.5332,37.6671,40282.0
2020-03-31 13:00:00,44.99,45.22,44.94,45.08,26431.0,37.6504,37.8429,37.6085,37.7257,26431.0
2020-03-31 13:10:00,45.07,45.18,44.95,44.99,38893.0,37.7173,37.8094,37.6169,37.6504,38893.0
2020-03-31 13:20:00,44.96,45.08,44.8,44.98,143601.0,37.6253,37.7257,37.4914,37.642,143601.0
2020-03-31 13:30:00,45.0,45.33,44.9,45.31,33843.0,37.6588,37.9349,37.5751,37.9182,33843.0
2020-03-31 13:40:00,45.32,45.41,45.09,45.11,48335.0,37.9266,38.0019,37.7341,37.7508,48335.0
2020-03-31 13:50:00,45.1,45.29,45.04,45.18,48831.0,37.7424,37.9014,37.6922,37.8094,48831.0
2020-03-31 14:00:00,45.16,45.31,45.11,45.11,56297.0,37.7927,37.9182,37.7508,37.7508,56297.0
2020-03-31 14:10:00,45.13,45.15,45.0,45.05,67740.0,37.7675,37.7843,37.6588,37.7006,67740.0
2020-03-31 14:20:00,45.06,45.22,44.95,45.21,56251.0,37.709,37.8429,37.6169,37.8345,56251.0
2020-03-31 14:30:00,45.22,45.55,45.21,45.49,39334.0,37.8429,38.119,37.8345,38.0688,39334.0
2020-03-31 14:40:00,45.5,45.51,45.24,45.4,66165.0,38.0772,38.0856,37.8596,37.9935,66165.0
2020-03-31 14:50:00,45.41,45.63,45.38,45.48,58433.0,38.0019,38.186,37.9768,38.0604,58433.0
2020-03-31 15:00:00,45.48,45.52,45.2,45.32,86570.0,38.0604,38.0939,37.8261,37.9266,86570.0
2020-03-31 15:10:00,45.31,45.34,44.88,44.94,86760.0,37.9182,37.9433,37.5583,37.6085,86760.0
2020-03-31 15:20:00,44.95,45.02,44.7,44.74,138422.0,37.6169,37.6755,37.4077,37.4412,138422.0
2020-03-31 15:30:00,44.74,45.06,44.74,45.02,159120.0,37.4412,37.709,37.4412,37.6755,159120.0
2020-03-31 15:40:00,45.0,45.27,44.95,45.04,256592.0,37.6588,37.8847,37.6169,37.6922,256592.0
2020-03-31 15:50:00,45.08,45.55,44.76,44.89,625148.0,37.7257,38.119,37.4579,37.5667,625148.0
2020-04-01 09:30:00,43.05,43.44,42.26,42.64,113775.0,36.0269,36.3533,35.3658,35.6838,113775.0
2020-04-01 09:40:00,42.55,43.16,42.46,43.13,57735.0,35.6084,36.1189,35.5331,36.0938,57735.0
2020-04-01 09:50:00,43.15,43.37,42.98,43.16,61784.0,36.1106,36.2947,35.9683,36.1189,61784.0
2020-04-01 10:00:00,43.2,43.21,42.67,42.86,46519.0,36.1524,36.1608,35.7089,35.8679,46519.0
2020-04-01 10:10:00,42.92,42.92,42.64,42.69,44762.0,35.9181,35.9181,35.6838,35.7256,44762.0
2020-04-01 10:20:00,42.72,42.84,42.52,42.62,139973.0,35.7507,35.8511,35.5833,35.667,139973.0
2020-04-01 10:30:00,42.57,42.73,42.48,42.64,59040.0,35.6252,35.7591,35.5499,35.6838,59040.0
2020-04-01 10:40:00,42.64,42.91,42.57,42.88,48800.0,35.6838,35.9097,35.6252,35.8846,48800.0
2020-04-01 10:50:00,42.9,42.9,42.65,42.76,94407.0,35.9013,35.9013,35.6921,35.7842,94407.0
2020-04-01 11:00:00,42.75,43.1,42.65,43.1,37236.0,35.7758,36.0687,35.6921,36.0687,37236.0
2020-04-01 11:10:00,43.07,43.12,42.75,42.77,22318.0,36.0436,36.0855,35.7758,35.7926,22318.0
2020-04-01 11:20:00,42.75,42.8,42.47,42.52,62490.0,35.7758,35.8177,35.5415,35.5833,62490.0
2020-04-01 11:30:00,42.53,42.77,42.47,42.59,44096.0,35.5917,35.7926,35.5415,35.6419,44096.0
2020-04-01 11:40:00,42.58,42.65,42.44,42.55,40095.0,35.6336,35.6921,35.5164,35.6084,40095.0
2020-04-01 11:50:00,42.52,42.76,42.48,42.66,41779.0,35.5833,35.7842,35.5499,35.7005,41779.0
2020-04-01 12:00:00,42.63,42.63,42.29,42.4,31459.0,35.6754,35.6754,35.3909,35.4829,31459.0
2020-04-01 12:10:00,42.41,42.51,42.17,42.19,46686.0,35.4913,35.575,35.2904,35.3072,46686.0
2020-04-01 12:20:00,42.17,42.28,42.02,42.08,39341.0,35.2904,35.3825,35.1649,35.2151,39341.0
2020-04-01 12:30:00,42.1,42.28,42.08,42.1,37359.0,35.2319,35.3825,35.2151,35.2319,37359.0
2020-04-01 12:40:00,42.13,42.13,41.79,41.79,36140.0,35.257,35.257,34.9724,34.9724,36140.0
2020-04-01 12:50:00,41.81,41.88,41.63,41.69,26934.0,34.9892,35.0477,34.8385,34.8887,26934.0
2020-04-01 13:00:00,41.72,41.96,41.68,41.85,53145.0,34.9139,35.1147,34.8804,35.0226,53145.0
2020-04-01 13:10:00,41.85,41.99,41.66,41.96,96070.0,35.0226,35.1398,34.8636,35.1147,96070.0
2020-04-01 13:20:00,41.92,42.3,41.91,42.3,73393.0,35.0812,35.3992,35.0729,35.3992,73393.0
2020-04-01 13:30:00,42.29,42.31,42.1,42.31,66492.0,35.3909,35.4076,35.2319,35.4076,66492.0
2020-04-01 13:40:00,42.32,42.77,42.3,42.75,121112.0,35.416,35.7926,35.3992,35.7758,121112.0
2020-04-01 13:50:00,42.74,42.92,42.63,42.92,56883.0,35.7674,35.9181,35.6754,35.9181,56883.0
2020-04-01 14:00:00,42.9,43.22,42.9,43.17,90797.0,35.9013,36.1691,35.9013,36.1273,90797.0
2020-04-01 14:10:00,43.18,43.26,42.82,42.95,76808.0,36.1357,36.2026,35.8344,35.9432,76808.0
2020-04-01 14:20:00,42.94,43.02,42.61,42.67,50911.0,35.9348,36.0018,35.6587,35.7089,50911.0
2020-04-01 14:30:00,42.62,42.65,42.38,42.57,40564.0,35.667,35.6921,35.4662,35.6252,40564.0
2020-04-01 14:40:00,42.55,42.56,42.42,42.46,68399.0,35.6084,35.6168,35.4997,35.5331,68399.0
2020-04-01 14:50:00,42.44,42.48,42.09,42.13,51585.0,35.5164,35.5499,35.2235,35.257,51585.0
2020-04-01 15:00:00,42.11,42.27,42.05,42.2,101619.0,35.2402,35.3741,35.19,35.3155,101619.0
2020-04-01 15:10:00,42.18,42.32,42.17,42.27,54223.0,35.2988,35.416,35.2904,35.3741,54223.0
2020-04-01 15:20:00,42.26,42.33,42.16,42.17,51759.0,35.3658,35.4243,35.2821,35.2904,51759.0
2020-04-01 15:30:00,42.17,42.34,41.96,42.0,59686.0,35.2904,35.4327,35.1147,35.1482,59686.0
2020-04-01 15:40:00,42.02,42.38,41.84,42.26,85199.0,35.1649,35.4662,35.0143,35.3658,85199.0
2020-04-01 15:50:00,42.29,43.0,42.27,42.83,381333.0,35.3909,35.985,35.3741,35.8428,381333.0
2020-04-02 09:30:00,42.34,43.61,42.19,43.45,79149.0,35.4327,36.4955,35.3072,36.3616,79149.0
2020-04-02 09:40:00,43.49,43.78,43.39,43.67,73501.0,36.3951,36.6378,36.3114,36.5457,73501.0
2020-04-02 09:50:00,43.69,43.99,43.52,43.86,37613.0,36.5625,36.8135,36.4202,36.7047,37613.0
2020-04-02 10:00:00,43.94,44.17,43.83,44.03,35336.0,36.7717,36.9642,36.6796,36.847,35336.0
2020-04-02 10:10:00,44.07,44.21,43.96,44.16,30354.0,36.8805,36.9976,36.7884,36.9558,30354.0
2020-04-02 10:20:00,44.2,44.61,44.05,44.59,63505.0,36.9893,37.3324,36.8637,37.3156,63505.0
2020-04-02 10:30:00,44.58,45.16,44.48,45.1,61256.0,37.3073,37.7927,37.2236,37.7424,61256.0
2020-04-02 10:40:00,45.1,45.1,44.35,44.41,40188.0,37.7424,37.7424,37.1148,37.165,40188.0
2020-04-02 10:50:00,44.44,44.63,44.28,44.55,42605.0,37.1901,37.3491,37.0562,37.2822,42605.0
2020-04-02 11:00:00,44.58,44.83,44.36,44.72,107454.0,37.3073,37.5165,37.1232,37.4244,107454.0
2020-04-02 11:10:00,44.75,45.0,44.62,44.99,72769.0,37.4495,37.6588,37.3407,37.6504,72769.0
2020-04-02 11:20:00,44.98,44.99,44.62,44.71,60219.0,37.642,37.6504,37.3407,37.4161,60219.0
2020-04-02 11:30:00,44.73,44.8,44.31,44.38,59165.0,37.4328,37.4914,37.0813,37.1399,59165.0
2020-04-02 11:40:00,44.42,44.79,44.4,44.79,74143.0,37.1734,37.483,37.1566,37.483,74143.0
2020-04-02 11:50:00,44.79,44.94,44.71,44.85,41737.0,37.483,37.6085,37.4161,37.5332,41737.0
2020-04-02 12:00:00,44.86,44.88,44.67,44.69,61741.0,37.5416,37.5583,37.3826,37.3993,61741.0
2020-04-02 12:10:00,44.69,44.93,44.67,44.86,82745.0,37.3993,37.6002,37.3826,37.5416,82745.0
2020-04-02 12:20:00,44.87,44.91,44.62,44.64,26054.0,37.55,37.5834,37.3407,37.3575,26054.0
2020-04-02 12:30:00,44.66,44.71,44.56,44.6,32068.0,37.3742,37.4161,37.2905,37.324,32068.0
2020-04-02 12:40:00,44.61,44.81,44.53,44.8,28431.0,37.3324,37.4998,37.2654,37.4914,28431.0
2020-04-02 12:50:00,44.81,44.91,44.66,44.71,25275.0,37.4998,37.5834,37.3742,37.4161,25275.0
2020-04-02 13:00:00,44.74,44.79,44.43,44.43,31950.0,37.4412,37.483,37.1817,37.1817,31950.0
2020-04-02 13:10:00,44.44,44.47,44.14,44.23,34559.0,37.1901,37.2152,36.9391,37.0144,34559.0
2020-04-02 13:20:00,44.22,44.42,44.16,44.24,121317.0,37.006,37.1734,36.9558,37.0227,121317.0
2020-04-02 13:30:00,44.23,44.44,44.23,44.38,102496.0,37.0144,37.1901,37.0144,37.1399,102496.0
2020-04-02 13:40:00,44.41,44.84,44.41,44.71,80991.0,37.165,37.5249,37.165,37.4161,80991.0
2020-04-02 13:50:00,44.71,44.95,44.66,44.67,105943.0,37.4161,37.6169,37.3742,37.3826,105943.0
2020-04-02 14:00:00,44.66,44.72,44.32,44.36,146362.0,37.3742,37.4244,37.0897,37.1232,146362.0
2020-04-02 14:10:00,44.36,44.56,44.25,44.3,180795.0,37.1232,37.2905,37.0311,37.073,180795.0
2020-04-02 14:20:00,44.29,44.43,44.27,44.34,231694.0,37.0646,37.1817,37.0478,37.1064,231694.0
2020-04-02 14:30:00,44.31,44.42,44.09,44.39,115357.0,37.0813,37.1734,36.8972,37.1483,115357.0
2020-04-02 14:40:00,44.4,44.64,44.33,44.56,263469.0,37.1566,37.3575,37.0981,37.2905,263469.0
2020-04-02 14:50:00,44.56,44.94,44.48,44.91,66236.0,37.2905,37.6085,37.2236,37.5834,66236.0
2020-04-02 15:00:00,44.91,45.12,44.75,44.87,71416.0,37.5834,37.7592,37.4495,37.55,71416.0
2020-04-02 15:10:00,44.88,45.12,44.74,45.1,70590.0,37.5583,37.7592,37.4412,37.7424,70590.0
2020-04-02 15:20:00,45.08,45.14,44.91,44.97,79081.0,37.7257,37.7759,37.5834,37.6336,79081.0
2020-04-02 15:30:00,44.99,45.08,44.31,44.31,101425.0,37.6504,37.7257,37.0813,37.0813,101425.0
2020-04-02 15:40:00,44.33,44.86,44.27,44.66,120657.0,37.0981,37.5416,37.0478,37.3742,120657.0
2020-04-02 15:50:00,44.7,45.54,44.69,45.27,382748.0,37.4077,38.1107,37.3993,37.8847,382748.0
2020-04-03 09:30:00,44.84,45.25,44.62,44.95,98781.0,37.5249,37.868,37.3407,37.6169,98781.0
2020-04-03 09:40:00,44.92,45.3,44.85,45.01,47224.0,37.5918,37.9098,37.5332,37.6671,47224.0
2020-04-03 09:50:00,44.99,45.25,44.82,45.16,35210.0,37.6504,37.868,37.5081,37.7927,35210.0
2020-04-03 10:00:00,45.21,45.59,45.13,45.57,36503.0,37.8345,38.1525,37.7675,38.1358,36503.0
2020-04-03 10:10:00,45.51,45.82,45.38,45.44,124907.0,38.0856,38.345,37.9768,38.027,124907.0
2020-04-03 10:20:00,45.38,45.43,45.14,45.37,38204.0,37.9768,38.0186,37.7759,37.9684,38204.0
2020-04-03 10:30:00,45.35,45.42,45.14,45.26,82678.0,37.9517,38.0102,37.7759,37.8763,82678.0
2020-04-03 10:40:00,45.26,45.56,45.19,45.29,54490.0,37.8763,38.1274,37.8178,37.9014,54490.0
2020-04-03 10:50:00,45.29,45.38,45.03,45.05,31785.0,37.9014,37.9768,37.6839,37.7006,31785.0
2020-04-03 11:00:00,45.09,45.26,44.65,44.83,83369.0,37.7341,37.8763,37.3659,37.5165,83369.0
2020-04-03 11:10:00,44.83,44.83,44.39,44.45,41342.0,37.5165,37.5165,37.1483,37.1985,41342.0
2020-04-03 11:20:00,44.46,44.5,44.1,44.32,105925.0,37.2068,37.2403,36.9056,37.0897,105925.0
2020-04-03 11:30:00,44.31,44.61,44.25,44.53,58452.0,37.0813,37.3324,37.0311,37.2654,58452.0
2020-04-03 11:40:00,44.52,44.64,44.23,44.31,37019.0,37.2571,37.3575,37.0144,37.0813,37019.0
2020-04-03 11:50:00,44.36,44.55,44.24,44.47,14902.0,37.1232,37.2822,37.0227,37.2152,14902.0
2020-04-03 12:00:00,44.47,44.54,44.15,44.19,18798.0,37.2152,37.2738,36.9474,36.9809,18798.0
2020-04-03 12:10:00,44.2,44.25,43.96,44.04,33494.0,36.9893,37.0311,36.7884,36.8554,33494.0
2020-04-03 12:20:00,44.0,44.18,44.0,44.08,64061.0,36.8219,36.9725,36.8219,36.8888,64061.0
2020-04-03 12:30:00,44.09,44.27,43.98,44.11,39843.0,36.8972,37.0478,36.8052,36.9139,39843.0
2020-04-03 12:40:00,44.08,44.24,43.93,43.98,16594.0,36.8888,37.0227,36.7633,36.8052,16594.0
2020-04-03 12:50:00,44.0,44.16,43.99,44.12,19106.0,36.8219,36.9558,36.8135,36.9223,19106.0
2020-04-03 13:00:00,44.09,44.43,44.02,44.41,37899.0,36.8972,37.1817,36.8386,37.165,37899.0
2020-04-03 13:10:00,44.43,44.52,44.35,44.44,81518.0,37.1817,37.2571,37.1148,37.1901,81518.0
2020-04-03 13:20:00,44.45,44.48,44.36,44.44,72944.0,37.1985,37.2236,37.1232,37.1901,72944.0
2020-04-03 13:30:00,44.43,44.47,44.31,44.4,90414.0,37.1817,37.2152,37.0813,37.1566,90414.0
2020-04-03 13:40:00,44.37,44.61,44.31,44.55,60261.0,37.1315,37.3324,37.0813,37.2822,60261.0
2020-04-03 13:50:00,44.53,44.58,44.33,44.42,28598.0,37.2654,37.3073,37.0981,37.1734,28598.0
2020-04-03 14:00:00,44.42,44.5,44.25,44.27,21455.0,37.1734,37.2403,37.0311,37.0478,21455.0
2020-04-03 14:10:00,44.27,44.43,44.21,44.41,53772.0,37.0478,37.1817,36.9976,37.165,53772.0
2020-04-03 14:20:00,44.42,44.72,44.38,44.68,140052.0,37.1734,37.4244,37.1399,37.391,140052.0
2020-04-03 14:30:00,44.64,44.67,44.51,44.6,19172.0,37.3575,37.3826,37.2487,37.324,19172.0
2020-04-03 14:40:00,44.6,44.63,44.34,44.48,43027.0,37.324,37.3491,37.1064,37.2236,43027.0
2020-04-03 14:50:00,44.48,44.79,44.48,44.79,25173.0,37.2236,37.483,37.2236,37.483,25173.0
2020-04-03 15:00:00,44.78,44.85,44.34,44.38,47723.0,37.4746,37.5332,37.1064,37.1399,47723.0
2020-04-03 15:10:00,44.37,44.79,44.34,44.65,92792.0,37.1315,37.483,37.1064,37.3659,92792.0
2020-04-03 15:20:00,44.64,44.68,44.41,44.57,53768.0,37.3575,37.391,37.165,37.2989,53768.0
2020-04-03 15:30:00,44.53,44.69,44.34,44.45,118088.0,37.2654,37.3993,37.1064,37.1985,118088.0
2020-04-03 15:40:00,44.44,44.65,44.28,44.59,151676.0,37.1901,37.3659,37.0562,37.3156,151676.0
2020-04-03 15:50:00,44.6,45.23,44.33,44.36,345393.0,37.324,37.8512,37.0981,37.1232,345393.0
2020-04-06 09:30:00,46.01,46.25,45.63,46.19,78408.0,38.504,38.7048,38.186,38.6546,78408.0
2020-04-06 09:40:00,46.24,46.34,46.03,46.18,55630.0,38.6965,38.7801,38.5207,38.6463,55630.0
2020-04-06 09:50:00,46.16,46.48,46.11,46.2,85581.0,38.6295,38.8973,38.5877,38.663,85581.0
2020-04-06 10:00:00,46.17,46.47,46.14,46.26,60550.0,38.6379,38.8889,38.6128,38.7132,60550.0
2020-04-06 10:10:00,46.25,46.27,45.89,45.92,56872.0,38.7048,38.7216,38.4036,38.4287,56872.0
2020-04-06 10:20:00,45.93,46.08,45.73,45.85,43217.0,38.437,38.5626,38.2697,38.3701,43217.0
2020-04-06 10:30:00,45.84,46.09,45.73,46.03,36951.0,38.3617,38.5709,38.2697,38.5207,36951.0
2020-04-06 10:40:00,46.05,46.05,45.56,45.56,30455.0,38.5375,38.5375,38.1274,38.1274,30455.0
2020-04-06 10:50:00,45.57,45.67,45.42,45.48,69750.0,38.1358,38.2195,38.0102,38.0604,69750.0
2020-04-06 11:00:00,45.47,45.93,45.47,45.9,52337.0,38.0521,38.437,38.0521,38.4119,52337.0
2020-04-06 11:10:00,45.91,45.96,45.79,45.91,41255.0,38.4203,38.4621,38.3199,38.4203,41255.0
2020-04-06 11:20:00,45.91,46.21,45.87,46.21,56226.0,38.4203,38.6714,38.3868,38.6714,56226.0
2020-04-06 11:30:00,46.18,46.46,46.17,46.46,34402.0,38.6463,38.8806,38.6379,38.8806,34402.0
2020-04-06 11:40:00,46.44,46.79,46.4,46.73,63957.0,38.8638,39.1567,38.8304,39.1065,63957.0
2020-04-06 11:50:00,46.73,46.74,46.5,46.53,32177.0,39.1065,39.1149,38.914,38.9392,32177.0
2020-04-06 12:00:00,46.54,46.63,46.52,46.59,51354.0,38.9475,39.0228,38.9308,38.9894,51354.0
2020-04-06 12:10:00,46.59,46.78,46.56,46.73,31787.0,38.9894,39.1484,38.9643,39.1065,31787.0
2020-04-06 12:20:00,46.74,46.88,46.7,46.8,44668.0,39.1149,39.2321,39.0814,39.1651,44668.0
2020-04-06 12:30:00,46.8,46.88,46.69,46.78,34007.0,39.1651,39.2321,39.0731,39.1484,34007.0
2020-04-06 12:40:00,46.78,46.8,46.51,46.51,27902.0,39.1484,39.1651,38.9224,38.9224,27902.0
2020-04-06 12:50:00,46.52,46.58,46.45,46.52,33759.0,38.9308,38.981,38.8722,38.9308,33759.0
2020-04-06 13:00:00,46.5,46.61,46.48,46.55,23331.0,38.914,39.0061,38.8973,38.9559,23331.0
2020-04-06 13:10:00,46.56,46.64,46.51,46.64,25148.0,38.9643,39.0312,38.9224,39.0312,25148.0
2020-04-06 13:20:00,46.63,46.78,46.61,46.74,23844.0,39.0228,39.1484,39.0061,39.1149,23844.0
2020-04-06 13:30:00,46.75,46.77,46.39,46.59,40245.0,39.1233,39.14,38.822,38.9894,40245.0
2020-04-06 13:40:00,46.62,46.82,46.61,46.8,31609.0,39.0145,39.1818,39.0061,39.1651,31609.0
2020-04-06 13:50:00,46.8,46.95,46.8,46.9,47358.0,39.1651,39.2906,39.1651,39.2488,47358.0
2020-04-06 14:00:00,46.88,46.94,46.83,46.84,31542.0,39.2321,39.2823,39.1902,39.1986,31542.0
2020-04-06 14:10:00,46.83,46.87,46.68,46.71,32516.0,39.1902,39.2237,39.0647,39.0898,32516.0
2020-04-06 14:20:00,46.71,46.81,46.67,46.75,29258.0,39.0898,39.1735,39.0563,39.1233,29258.0
2020-04-06 14:30:00,46.76,46.81,46.66,46.66,26353.0,39.1316,39.1735,39.0479,39.0479,26353.0
2020-04-06 14:40:00,46.66,46.76,46.56,46.74,29524.0,39.0479,39.1316,38.9643,39.1149,29524.0
2020-04-06 14:50:00,46.74,46.86,46.72,46.84,27436.0,39.1149,39.2153,39.0982,39.1986,27436.0
2020-04-06 15:00:00,46.83,47.09,46.71,47.09,43780.0,39.1902,39.4078,39.0898,39.4078,43780.0
2020-04-06 15:10:00,47.06,47.09,46.69,46.73,35762.0,39.3827,39.4078,39.0731,39.1065,35762.0
2020-04-06 15:20:00,46.7,46.87,46.69,46.87,54763.0,39.0814,39.2237,39.0731,39.2237,54763.0
2020-04-06 15:30:00,46.87,47.04,46.84,46.9,74741.0,39.2237,39.366,39.1986,39.2488,74741.0
2020-04-06 15:40:00,46.9,47.01,46.81,47.0,114575.0,39.2488,39.3408,39.1735,39.3325,114575.0
2020-04-06 15:50:00,47.08,47.39,46.71,46.82,324540.0,39.3994,39.6589,39.0898,39.1818,324540.0
2020-04-07 09:30:00,48.36,49.18,48.22,48.84,127506.0,40.4706,41.1568,40.3534,40.8723,127506.0
2020-04-07 09:40:00,48.87,49.38,48.74,49.2,100582.0,40.8974,41.3242,40.7886,41.1736,100582.0
2020-04-07 09:50:00,49.22,49.41,49.1,49.25,55515.0,41.1903,41.3493,41.0899,41.2154,55515.0
2020-04-07 10:00:00,49.28,49.28,48.8,48.85,85287.0,41.2405,41.2405,40.8388,40.8807,85287.0
2020-04-07 10:10:00,48.89,49.02,48.53,49.0,120587.0,40.9141,41.0229,40.6129,41.0062,120587.0
2020-04-07 10:20:00,48.96,49.11,48.64,48.68,77557.0,40.9727,41.0983,40.7049,40.7384,77557.0
2020-04-07 10:30:00,48.67,49.11,48.66,48.76,52713.0,40.73,41.0983,40.7217,40.8054,52713.0
2020-04-07 10:40:00,48.74,49.11,48.68,48.68,90585.0,40.7886,41.0983,40.7384,40.7384,90585.0
2020-04-07 10:50:00,48.69,48.78,48.47,48.62,115495.0,40.7468,40.8221,40.5627,40.6882,115495.0
2020-04-07 11:00:00,48.64,48.88,48.42,48.88,94321.0,40.7049,40.9058,40.5208,40.9058,94321.0
2020-04-07 11:10:00,48.92,49.4,48.82,49.29,103122.0,40.9393,41.3409,40.8556,41.2489,103122.0
2020-04-07 11:20:00,49.3,49.55,49.23,49.5,90497.0,41.2573,41.4665,41.1987,41.4246,90497.0
2020-04-07 11:30:00,49.52,49.78,49.51,49.78,58957.0,41.4414,41.659,41.433,41.659,58957.0
2020-04-07 11:40:00,49.82,49.84,49.59,49.59,45555.0,41.6924,41.7092,41.4999,41.4999,45555.0
2020-04-07 11:50:00,49.61,49.61,49.26,49.34,63097.0,41.5167,41.5167,41.2238,41.2907,63097.0
2020-04-07 12:00:00,49.39,49.8,49.39,49.74,59529.0,41.3326,41.6757,41.3326,41.6255,59529.0
2020-04-07 12:10:00,49.73,49.81,49.58,49.75,57879.0,41.6171,41.6841,41.4916,41.6338,57879.0
2020-04-07 12:20:00,49.78,49.79,49.37,49.51,41355.0,41.659,41.6673,41.3158,41.433,41355.0
2020-04-07 12:30:00,49.52,49.58,49.25,49.43,91545.0,41.4414,41.4916,41.2154,41.3661,91545.0
2020-04-07 12:40:00,49.43,49.49,49.32,49.45,41291.0,41.3661,41.4163,41.274,41.3828,41291.0
2020-04-07 12:50:00,49.48,49.51,49.16,49.2,46590.0,41.4079,41.433,41.1401,41.1736,46590.0
2020-04-07 13:00:00,49.2,49.34,48.97,49.1,99075.0,41.1736,41.2907,40.9811,41.0899,99075.0
2020-04-07 13:10:00,49.1,49.15,48.69,48.69,80138.0,41.0899,41.1317,40.7468,40.7468,80138.0
2020-04-07 13:20:00,48.69,48.85,48.63,48.84,46093.0,40.7468,40.8807,40.6966,40.8723,46093.0
2020-04-07 13:30:00,48.88,48.91,48.75,48.76,40389.0,40.9058,40.9309,40.797,40.8054,40389.0
2020-04-07 13:40:00,48.76,49.06,48.69,48.91,90390.0,40.8054,41.0564,40.7468,40.9309,90390.0
2020-04-07 13:50:00,48.89,48.92,48.75,48.8,34665.0,40.9141,40.9393,40.797,40.8388,34665.0
2020-04-07 14:00:00,48.82,48.83,48.47,48.58,43056.0,40.8556,40.8639,40.5627,40.6547,43056.0
2020-04-07 14:10:00,48.59,48.68,48.23,48.27,27476.0,40.6631,40.7384,40.3618,40.3953,27476.0
2020-04-07 14:20:00,48.29,48.63,48.14,48.53,69891.0,40.412,40.6966,40.2865,40.6129,69891.0
2020-04-07 14:30:00,48.51,48.59,48.25,48.27,49005.0,40.5961,40.6631,40.3786,40.3953,49005.0
2020-04-07 14:40:00,48.28,48.29,47.91,47.91,60596.0,40.4037,40.412,40.094,40.094,60596.0
2020-04-07 14:50:00,47.91,47.92,47.61,47.7,61664.0,40.094,40.1024,39.843,39.9183,61664.0
2020-04-07 15:00:00,47.71,48.07,47.67,48.05,59970.0,39.9266,40.2279,39.8932,40.2112,59970.0
2020-04-07 15:10:00,48.04,48.29,47.89,47.9,63144.0,40.2028,40.412,40.0773,40.0857,63144.0
2020-04-07 15:20:00,47.93,47.98,47.62,47.63,65994.0,40.1108,40.1526,39.8513,39.8597,65994.0
2020-04-07 15:30:00,47.64,48.23,47.57,48.22,61727.0,39.8681,40.3618,39.8095,40.3534,61727.0
2020-04-07 15:40:00,48.24,48.55,48.07,48.55,61841.0,40.3702,40.6296,40.2279,40.6296,61841.0
2020-04-07 15:50:00,48.3,48.39,47.5,47.52,277182.0,40.4204,40.4957,39.7509,39.7676,277182.0
2020-04-08 09:30:00,47.15,48.29,47.15,47.82,105674.0,39.458,40.412,39.458,40.0187,105674.0
2020-04-08 09:40:00,47.86,48.18,47.86,47.86,30894.0,40.0522,40.32,40.0522,40.0522,30894.0
2020-04-08 09:50:00,47.87,48.06,47.73,47.76,24139.0,40.0605,40.2196,39.9434,39.9685,24139.0
2020-04-08 10:00:00,47.82,47.98,47.73,47.79,48184.0,40.0187,40.1526,39.9434,39.9936,48184.0
2020-04-08 10:10:00,47.85,48.4,47.85,48.39,18692.0,40.0438,40.5041,40.0438,40.4957,18692.0
2020-04-08 10:20:00,48.39,48.46,48.28,48.35,37601.0,40.4957,40.5543,40.4037,40.4622,37601.0
2020-04-08 10:30:00,48.4,48.77,48.4,48.68,84704.0,40.5041,40.8137,40.5041,40.7384,84704.0
2020-04-08 10:40:00,48.7,48.86,48.58,48.84,46090.0,40.7551,40.889,40.6547,40.8723,46090.0
2020-04-08 10:50:00,48.87,49.21,48.83,49.12,88572.0,40.8974,41.1819,40.8639,41.1066,88572.0
2020-04-08 11:00:00,49.13,49.16,48.78,48.86,79849.0,41.115,41.1401,40.8221,40.889,79849.0
2020-04-08 11:10:00,48.87,49.15,48.87,49.02,55716.0,40.8974,41.1317,40.8974,41.0229,55716.0
2020-04-08 11:20:00,49.01,49.28,49.01,49.17,49030.0,41.0146,41.2405,41.0146,41.1485,49030.0
2020-04-08 11:30:00,49.21,49.48,49.16,49.45,42400.0,41.1819,41.4079,41.1401,41.3828,42400.0
2020-04-08 11:40:00,49.47,49.51,49.25,49.35,56378.0,41.3995,41.433,41.2154,41.2991,56378.0
2020-04-08 11:50:00,49.35,49.35,49.16,49.18,53262.0,41.2991,41.2991,41.1401,41.1568,53262.0
2020-04-08 12:00:00,49.2,49.25,49.01,49.22,33888.0,41.1736,41.2154,41.0146,41.1903,33888.0
2020-04-08 12:10:00,49.2,49.43,49.08,49.39,39036.0,41.1736,41.3661,41.0731,41.3326,39036.0
2020-04-08 12:20:00,49.39,49.41,49.27,49.29,31642.0,41.3326,41.3493,41.2322,41.2489,31642.0
2020-04-08 12:30:00,49.29,49.49,49.23,49.49,42913.0,41.2489,41.4163,41.1987,41.4163,42913.0
2020-04-08 12:40:00,49.5,49.58,49.34,49.53,28091.0,41.4246,41.4916,41.2907,41.4497,28091.0
2020-04-08 12:50:00,49.55,49.59,49.46,49.49,29078.0,41.4665,41.4999,41.3912,41.4163,29078.0
2020-04-08 13:00:00,49.48,49.62,49.39,49.48,30124.0,41.4079,41.5251,41.3326,41.4079,30124.0
2020-04-08 13:10:00,49.49,49.65,49.35,49.65,29179.0,41.4163,41.5502,41.2991,41.5502,29179.0
2020-04-08 13:20:00,49.63,49.77,49.58,49.66,37044.0,41.5334,41.6506,41.4916,41.5585,37044.0
2020-04-08 13:30:00,49.68,49.69,49.45,49.45,30273.0,41.5753,41.5836,41.3828,41.3828,30273.0
2020-04-08 13:40:00,49.45,49.57,49.42,49.52,30813.0,41.3828,41.4832,41.3577,41.4414,30813.0
2020-04-08 13:50:00,49.53,49.66,49.49,49.59,38337.0,41.4497,41.5585,41.4163,41.4999,38337.0
2020-04-08 14:00:00,49.6,49.97,49.58,49.96,57359.0,41.5083,41.818,41.4916,41.8096,57359.0
2020-04-08 14:10:00,49.96,49.99,49.82,49.93,59339.0,41.8096,41.8347,41.6924,41.7845,59339.0
2020-04-08 14:20:00,49.94,50.15,49.87,50.05,72594.0,41.7928,41.9686,41.7343,41.8849,72594.0
2020-04-08 14:30:00,50.07,50.14,50.01,50.05,56552.0,41.9016,41.9602,41.8514,41.8849,56552.0
2020-04-08 14:40:00,50.05,50.22,50.02,50.06,115604.0,41.8849,42.0272,41.8598,41.8933,115604.0
2020-04-08 14:50:00,50.05,50.3,50.04,50.29,45206.0,41.8849,42.0941,41.8765,42.0858,45206.0
2020-04-08 15:00:00,50.28,50.55,50.2,50.54,73860.0,42.0774,42.3033,42.0104,42.295,73860.0
2020-04-08 15:10:00,50.55,50.55,50.32,50.5,83184.0,42.3033,42.3033,42.1109,42.2615,83184.0
2020-04-08 15:20:00,50.5,50.76,50.32,50.72,111990.0,42.2615,42.4791,42.1109,42.4456,111990.0
2020-04-08 15:30:00,50.72,50.88,50.46,50.53,149890.0,42.4456,42.5795,42.228,42.2866,149890.0
2020-04-08 15:40:00,50.53,50.59,50.34,50.46,200224.0,42.2866,42.3368,42.1276,42.228,200224.0
2020-04-08 15:50:00,50.48,51.24,50.48,50.87,486317.0,42.2448,42.8808,42.2448,42.5711,486317.0
2020-04-09 09:30:00,51.56,52.99,51.53,52.92,111707.0,43.1486,44.3453,43.1235,44.2867,111707.0
2020-04-09 09:40:00,52.99,53.0,52.55,52.9,71407.0,44.3453,44.3536,43.9771,44.27,71407.0
2020-04-09 09:50:00,52.89,53.48,52.78,53.44,71639.0,44.2616,44.7553,44.1695,44.7219,71639.0
2020-04-09 10:00:00,53.46,53.8,53.34,53.45,72440.0,44.7386,45.0231,44.6382,44.7302,72440.0
2020-04-09 10:10:00,53.46,53.72,53.27,53.28,51667.0,44.7386,44.9562,44.5796,44.588,51667.0
2020-04-09 10:20:00,53.29,53.67,53.16,53.4,53972.0,44.5963,44.9143,44.4875,44.6884,53972.0
2020-04-09 10:30:00,53.39,53.93,53.18,53.91,59742.0,44.68,45.1319,44.5043,45.1152,59742.0
2020-04-09 10:40:00,53.88,53.99,53.66,53.76,50931.0,45.0901,45.1821,44.906,44.9897,50931.0
2020-04-09 10:50:00,53.79,53.82,53.42,53.58,53546.0,45.0148,45.0399,44.7051,44.839,53546.0
2020-04-09 11:00:00,53.58,53.61,52.89,53.25,66124.0,44.839,44.8641,44.2616,44.5629,66124.0
2020-04-09 11:10:00,53.33,53.5,53.19,53.31,69929.0,44.6298,44.7721,44.5126,44.6131,69929.0
2020-04-09 11:20:00,53.35,53.48,53.17,53.43,38765.0,44.6465,44.7553,44.4959,44.7135,38765.0
2020-04-09 11:30:00,53.44,53.56,53.3,53.48,48630.0,44.7219,44.8223,44.6047,44.7553,48630.0
2020-04-09 11:40:00,53.47,53.64,53.42,53.61,53210.0,44.747,44.8892,44.7051,44.8641,53210.0
2020-04-09 11:50:00,53.62,53.65,53.47,53.6,68016.0,44.8725,44.8976,44.747,44.8558,68016.0
2020-04-09 12:00:00,53.6,53.8,53.59,53.78,49850.0,44.8558,45.0231,44.8474,45.0064,49850.0
2020-04-09 12:10:00,53.78,54.03,53.75,54.02,69875.0,45.0064,45.2156,44.9813,45.2072,69875.0
2020-04-09 12:20:00,54.01,54.16,53.85,53.9,55233.0,45.1989,45.3244,45.065,45.1068,55233.0
2020-04-09 12:30:00,53.9,53.99,53.81,53.93,78291.0,45.1068,45.1821,45.0315,45.1319,78291.0
2020-04-09 12:40:00,53.94,54.07,53.88,53.98,30590.0,45.1403,45.2491,45.0901,45.1738,30590.0
2020-04-09 12:50:00,53.96,54.15,53.9,54.03,41110.0,45.157,45.316,45.1068,45.2156,41110.0
2020-04-09 13:00:00,54.04,54.12,53.87,53.93,45924.0,45.224,45.2909,45.0817,45.1319,45924.0
2020-04-09 13:10:00,53.92,53.97,53.79,53.95,45362.0,45.1236,45.1654,45.0148,45.1487,45362.0
2020-04-09 13:20:00,53.93,53.98,53.78,53.9,45321.0,45.1319,45.1738,45.0064,45.1068,45321.0
2020-04-09 13:30:00,53.9,54.03,53.69,53.73,60922.0,45.1068,45.2156,44.9311,44.9646,60922.0
2020-04-09 13:40:00,53.76,53.85,53.73,53.78,59559.0,44.9897,45.065,44.9646,45.0064,59559.0
2020-04-09 13:50:00,53.79,53.96,53.69,53.8,87005.0,45.0148,45.157,44.9311,45.0231,87005.0
2020-04-09 14:00:00,53.8,53.86,53.62,53.68,102415.0,45.0231,45.0733,44.8725,44.9227,102415.0
2020-04-09 14:10:00,53.68,53.8,53.25,53.3,54951.0,44.9227,45.0231,44.5629,44.6047,54951.0
2020-04-09 14:20:00,53.31,53.33,53.0,53.01,43038.0,44.6131,44.6298,44.3536,44.362,43038.0
2020-04-09 14:30:00,53.01,53.11,52.73,52.94,50295.0,44.362,44.4457,44.1277,44.3034,50295.0
2020-04-09 14:40:00,52.98,52.98,52.52,52.55,64491.0,44.3369,44.3369,43.952,43.9771,64491.0
2020-04-09 14:50:00,52.56,52.6,52.25,52.47,63928.0,43.9854,44.0189,43.726,43.9101,63928.0
2020-04-09 15:00:00,52.48,52.73,52.29,52.71,68745.0,43.9185,44.1277,43.7595,44.111,68745.0
2020-04-09 15:10:00,52.72,53.02,52.71,53.01,61558.0,44.1193,44.3704,44.111,44.362,61558.0
2020-04-09 15:20:00,53.06,53.21,52.9,53.21,50203.0,44.4039,44.5294,44.27,44.5294,50203.0
2020-04-09 15:30:00,53.23,53.36,52.9,53.12,69367.0,44.5461,44.6549,44.27,44.4541,69367.0
2020-04-09 15:40:00,53.11,53.3,52.87,52.91,76024.0,44.4457,44.6047,44.2449,44.2783,76024.0
2020-04-09 15:50:00,52.94,53.27,52.87,52.94,276053.0,44.3034,44.5796,44.2449,44.3034,276053.0
2020-04-13 09:30:00,52.03,52.65,51.9,52.57,64903.0,43.5419,44.0607,43.4331,43.9938,64903.0
2020-04-13 09:40:00,52.56,52.63,52.2,52.27,65975.0,43.9854,44.044,43.6842,43.7427,65975.0
2020-04-13 09:50:00,52.36,52.42,52.06,52.08,34705.0,43.8181,43.8683,43.567,43.5837,34705.0
2020-04-13 10:00:00,52.1,52.49,52.0,52.27,25390.0,43.6005,43.9268,43.5168,43.7427,25390.0
2020-04-13 10:10:00,52.27,52.3,52.01,52.08,39432.0,43.7427,43.7678,43.5252,43.5837,39432.0
2020-04-13 10:20:00,52.12,52.13,51.82,51.88,33320.0,43.6172,43.6256,43.3661,43.4164,33320.0
2020-04-13 10:30:00,51.84,51.89,51.56,51.65,36895.0,43.3829,43.4247,43.1486,43.2239,36895.0
2020-04-13 10:40:00,51.64,51.86,51.57,51.77,24378.0,43.2155,43.3996,43.1569,43.3243,24378.0
2020-04-13 10:50:00,51.79,51.86,51.68,51.71,32023.0,43.341,43.3996,43.249,43.2741,32023.0
2020-04-13 11:00:00,51.67,51.67,51.38,51.45,27405.0,43.2406,43.2406,42.9979,43.0565,27405.0
2020-04-13 11:10:00,51.45,51.7,51.41,51.61,16961.0,43.0565,43.2657,43.023,43.1904,16961.0
2020-04-13 11:20:00,51.58,51.82,51.54,51.8,28457.0,43.1653,43.3661,43.1318,43.3494,28457.0
2020-04-13 11:30:00,51.82,51.96,51.76,51.92,28055.0,43.3661,43.4833,43.3159,43.4498,28055.0
2020-04-13 11:40:00,51.92,51.95,51.69,51.93,18405.0,43.4498,43.4749,43.2574,43.4582,18405.0
2020-04-13 11:50:00,51.93,52.05,51.87,51.87,16774.0,43.4582,43.5586,43.408,43.408,16774.0
2020-04-13 12:00:00,51.88,52.05,51.85,51.91,9219.0,43.4164,43.5586,43.3913,43.4415,9219.0
2020-04-13 12:10:00,51.96,52.22,51.94,52.2,22617.0,43.4833,43.7009,43.4666,43.6842,22617.0
2020-04-13 12:20:00,52.21,52.24,52.07,52.08,20113.0,43.6925,43.7176,43.5754,43.5837,20113.0
2020-04-13 12:30:00,52.06,52.06,51.79,51.79,10431.0,43.567,43.567,43.341,43.341,10431.0
2020-04-13 12:40:00,51.8,51.91,51.77,51.91,21965.0,43.3494,43.4415,43.3243,43.4415,21965.0
2020-04-13 12:50:00,51.91,51.91,51.68,51.69,29592.0,43.4415,43.4415,43.249,43.2574,29592.0
2020-04-13 13:00:00,51.69,51.69,51.6,51.63,16962.0,43.2574,43.2574,43.182,43.2071,16962.0
2020-04-13 13:10:00,51.63,51.66,51.38,51.4,15526.0,43.2071,43.2323,42.9979,43.0147,15526.0
2020-04-13 13:20:00,51.4,51.42,51.28,51.33,14895.0,43.0147,43.0314,42.9142,42.9561,14895.0
2020-04-13 13:30:00,51.33,51.56,51.31,51.5,16377.0,42.9561,43.1486,42.9393,43.0984,16377.0
2020-04-13 13:40:00,51.5,51.6,51.45,51.5,10815.0,43.0984,43.182,43.0565,43.0984,10815.0
2020-04-13 13:50:00,51.5,51.74,51.5,51.63,23113.0,43.0984,43.2992,43.0984,43.2071,23113.0
2020-04-13 14:00:00,51.65,51.77,51.62,51.64,23362.0,43.2239,43.3243,43.1988,43.2155,23362.0
2020-04-13 14:10:00,51.65,51.67,51.34,51.43,25133.0,43.2239,43.2406,42.9645,43.0398,25133.0
2020-04-13 14:20:00,51.41,51.45,51.24,51.41,22156.0,43.023,43.0565,42.8808,43.023,22156.0
2020-04-13 14:30:00,51.46,51.51,51.21,51.25,15071.0,43.0649,43.1067,42.8557,42.8891,15071.0
2020-04-13 14:40:00,51.28,51.36,51.11,51.33,13259.0,42.9142,42.9812,42.772,42.9561,13259.0
2020-04-13 14:50:00,51.28,51.36,51.19,51.36,13658.0,42.9142,42.9812,42.8389,42.9812,13658.0
2020-04-13 15:00:00,51.34,51.34,51.06,51.25,34579.0,42.9645,42.9645,42.7301,42.8891,34579.0
2020-04-13 15:10:00,51.22,51.57,51.2,51.57,18729.0,42.864,43.1569,42.8473,43.1569,18729.0
2020-04-13 15:20:00,51.57,51.62,51.48,51.54,20413.0,43.1569,43.1988,43.0816,43.1318,20413.0
2020-04-13 15:30:00,51.57,51.85,51.54,51.73,40754.0,43.1569,43.3913,43.1318,43.2908,40754.0
2020-04-13 15:40:00,51.73,51.9,51.6,51.85,50066.0,43.2908,43.4331,43.182,43.3913,50066.0
2020-04-13 15:50:00,51.86,51.88,51.54,51.67,132885.0,43.3996,43.4164,43.1318,43.2406,132885.0
2020-04-14 09:30:00,52.6,53.17,52.6,53.04,87645.0,44.0189,44.4959,44.0189,44.3871,87645.0
2020-04-14 09:40:00,52.99,52.99,52.4,52.51,71216.0,44.3453,44.3453,43.8515,43.9436,71216.0
2020-04-14 09:50:00,52.52,52.55,52.25,52.35,46352.0,43.952,43.9771,43.726,43.8097,46352.0
2020-04-14 10:00:00,52.35,52.53,52.3,52.33,47818.0,43.8097,43.9603,43.7678,43.7929,47818.0
2020-04-14 10:10:00,52.33,52.64,52.17,52.63,58732.0,43.7929,44.0524,43.659,44.044,58732.0
2020-04-14 10:20:00,52.64,52.88,52.58,52.8,52506.0,44.0524,44.2532,44.0022,44.1863,52506.0
2020-04-14 10:30:00,52.8,53.02,52.74,52.9,48266.0,44.1863,44.3704,44.1361,44.27,48266.0
2020-04-14 10:40:00,52.9,52.92,52.61,52.64,126813.0,44.27,44.2867,44.0273,44.0524,126813.0
2020-04-14 10:50:00,52.64,52.71,52.18,52.19,107307.0,44.0524,44.111,43.6674,43.6758,107307.0
2020-04-14 11:00:00,52.15,52.44,52.15,52.34,85272.0,43.6423,43.885,43.6423,43.8013,85272.0
2020-04-14 11:10:00,52.34,52.45,51.9,51.96,98607.0,43.8013,43.8934,43.4331,43.4833,98607.0
2020-04-14 11:20:00,51.97,52.16,51.95,51.95,31947.0,43.4917,43.6507,43.4749,43.4749,31947.0
2020-04-14 11:30:00,51.97,52.26,51.94,52.24,41456.0,43.4917,43.7344,43.4666,43.7176,41456.0
2020-04-14 11:40:00,52.27,52.34,52.17,52.23,29377.0,43.7427,43.8013,43.659,43.7093,29377.0
2020-04-14 11:50:00,52.24,52.29,52.12,52.21,26025.0,43.7176,43.7595,43.6172,43.6925,26025.0
2020-04-14 12:00:00,52.23,52.57,52.23,52.52,28433.0,43.7093,43.9938,43.7093,43.952,28433.0
2020-04-14 12:10:00,52.53,52.63,52.36,52.63,79529.0,43.9603,44.044,43.8181,44.044,79529.0
2020-04-14 12:20:00,52.61,52.64,52.34,52.43,19332.0,44.0273,44.0524,43.8013,43.8766,19332.0
2020-04-14 12:30:00,52.42,52.52,52.42,52.44,14464.0,43.8683,43.952,43.8683,43.885,14464.0
2020-04-14 12:40:00,52.45,52.5,52.33,52.34,13407.0,43.8934,43.9352,43.7929,43.8013,13407.0
2020-04-14 12:50:00,52.35,52.47,52.34,52.39,19564.0,43.8097,43.9101,43.8013,43.8432,19564.0
2020-04-14 13:00:00,52.39,52.5,52.3,52.46,27892.0,43.8432,43.9352,43.7678,43.9017,27892.0
2020-04-14 13:10:00,52.45,52.45,52.13,52.13,41215.0,43.8934,43.8934,43.6256,43.6256,41215.0
2020-04-14 13:20:00,52.14,52.37,52.11,52.32,35371.0,43.6339,43.8264,43.6088,43.7846,35371.0
2020-04-14 13:30:00,52.33,52.57,52.33,52.53,43327.0,43.7929,43.9938,43.7929,43.9603,43327.0
2020-04-14 13:40:00,52.53,52.6,52.51,52.58,33047.0,43.9603,44.0189,43.9436,44.0022,33047.0
2020-04-14 13:50:00,52.59,52.67,52.55,52.56,64941.0,44.0105,44.0775,43.9771,43.9854,64941.0
2020-04-14 14:00:00,52.56,52.56,52.44,52.51,27732.0,43.9854,43.9854,43.885,43.9436,27732.0
2020-04-14 14:10:00,52.51,52.71,52.51,52.71,22044.0,43.9436,44.111,43.9436,44.111,22044.0
2020-04-14 14:20:00,52.71,52.79,52.65,52.75,47651.0,44.111,44.1779,44.0607,44.1444,47651.0
2020-04-14 14:30:00,52.77,52.81,52.66,52.71,43262.0,44.1612,44.1946,44.0691,44.111,43262.0
2020-04-14 14:40:00,52.73,52.89,52.73,52.89,81979.0,44.1277,44.2616,44.1277,44.2616,81979.0
2020-04-14 14:50:00,52.87,52.92,52.81,52.91,39970.0,44.2449,44.2867,44.1946,44.2783,39970.0
2020-04-14 15:00:00,52.89,52.89,52.71,52.78,57881.0,44.2616,44.2616,44.111,44.1695,57881.0
2020-04-14 15:10:00,52.78,52.9,52.6,52.88,68902.0,44.1695,44.27,44.0189,44.2532,68902.0
2020-04-14 15:20:00,52.87,53.18,52.84,53.18,106235.0,44.2449,44.5043,44.2197,44.5043,106235.0
2020-04-14 15:30:00,53.18,53.32,53.06,53.21,124562.0,44.5043,44.6214,44.4039,44.5294,124562.0
2020-04-14 15:40:00,53.22,53.45,53.22,53.38,123980.0,44.5378,44.7302,44.5378,44.6717,123980.0
2020-04-14 15:50:00,53.43,53.61,53.31,53.5,296831.0,44.7135,44.8641,44.6131,44.7721,296831.0
2020-04-15 09:30:00,52.14,52.43,51.26,51.5,95555.0,43.6339,43.8766,42.8975,43.0984,95555.0
2020-04-15 09:40:00,51.48,51.7,51.4,51.61,60468.0,43.0816,43.2657,43.0147,43.1904,60468.0
2020-04-15 09:50:00,51.61,51.89,51.43,51.82,45793.0,43.1904,43.4247,43.0398,43.3661,45793.0
2020-04-15 10:00:00,51.8,51.84,51.6,51.84,42029.0,43.3494,43.3829,43.182,43.3829,42029.0
2020-04-15 10:10:00,51.84,51.98,51.5,51.5,57387.0,43.3829,43.5,43.0984,43.0984,57387.0
2020-04-15 10:20:00,51.5,51.66,51.38,51.38,23732.0,43.0984,43.2323,42.9979,42.9979,23732.0
2020-04-15 10:30:00,51.4,51.6,51.26,51.31,34980.0,43.0147,43.182,42.8975,42.9393,34980.0
2020-04-15 10:40:00,51.32,51.4,51.19,51.38,33122.0,42.9477,43.0147,42.8389,42.9979,33122.0
2020-04-15 10:50:00,51.37,51.41,51.23,51.26,29275.0,42.9896,43.023,42.8724,42.8975,29275.0
2020-04-15 11:00:00,51.27,51.27,51.11,51.17,34188.0,42.9059,42.9059,42.772,42.8222,34188.0
2020-04-15 11:10:00,51.17,51.24,50.98,51.02,19824.0,42.8222,42.8808,42.6632,42.6967,19824.0
2020-04-15 11:20:00,51.0,51.48,50.91,51.48,34286.0,42.6799,43.0816,42.6046,43.0816,34286.0
2020-04-15 11:30:00,51.47,51.7,51.36,51.36,17374.0,43.0732,43.2657,42.9812,42.9812,17374.0
2020-04-15 11:40:00,51.35,51.4,51.11,51.17,13017.0,42.9728,43.0147,42.772,42.8222,13017.0
2020-04-15 11:50:00,51.22,51.36,51.22,51.34,18746.0,42.864,42.9812,42.864,42.9645,18746.0
2020-04-15 12:00:00,51.36,51.41,51.16,51.18,33510.0,42.9812,43.023,42.8138,42.8306,33510.0
2020-04-15 12:10:00,51.2,51.22,51.08,51.14,18186.0,42.8473,42.864,42.7469,42.7971,18186.0
2020-04-15 12:20:00,51.14,51.37,51.14,51.37,18874.0,42.7971,42.9896,42.7971,42.9896,18874.0
2020-04-15 12:30:00,51.34,51.37,51.21,51.32,11701.0,42.9645,42.9896,42.8557,42.9477,11701.0
2020-04-15 12:40:00,51.31,51.45,51.29,51.37,18704.0,42.9393,43.0565,42.9226,42.9896,18704.0
2020-04-15 12:50:00,51.39,51.54,51.36,51.37,16419.0,43.0063,43.1318,42.9812,42.9896,16419.0
2020-04-15 13:00:00,51.35,51.55,51.35,51.5,42670.0,42.9728,43.1402,42.9728,43.0984,42670.0
2020-04-15 13:10:00,51.53,51.86,51.53,51.85,16465.0,43.1235,43.3996,43.1235,43.3913,16465.0
2020-04-15 13:20:00,51.8,51.82,51.48,51.51,16315.0,43.3494,43.3661,43.0816,43.1067,16315.0
2020-04-15 13:30:00,51.51,51.56,51.45,51.45,23786.0,43.1067,43.1486,43.0565,43.0565,23786.0
2020-04-15 13:40:00,51.45,51.66,51.45,51.65,56997.0,43.0565,43.2323,43.0565,43.2239,56997.0
2020-04-15 13:50:00,51.65,51.67,51.45,51.6,28575.0,43.2239,43.2406,43.0565,43.182,28575.0
2020-04-15 14:00:00,51.6,51.98,51.6,51.95,46699.0,43.182,43.5,43.182,43.4749,46699.0
2020-04-15 14:10:00,51.95,52.08,51.89,52.0,64548.0,43.4749,43.5837,43.4247,43.5168,64548.0
2020-04-15 14:20:00,52.0,52.09,51.95,52.05,35005.0,43.5168,43.5921,43.4749,43.5586,35005.0
2020-04-15 14:30:00,52.07,52.2,51.96,52.17,26080.0,43.5754,43.6842,43.4833,43.659,26080.0
2020-04-15 14:40:00,52.14,52.28,52.04,52.04,37737.0,43.6339,43.7511,43.5503,43.5503,37737.0
2020-04-15 14:50:00,52.03,52.21,52.0,52.2,58956.0,43.5419,43.6925,43.5168,43.6842,58956.0
2020-04-15 15:00:00,52.18,52.26,51.89,51.94,59762.0,43.6674,43.7344,43.4247,43.4666,59762.0
2020-04-15 15:10:00,51.9,51.95,51.8,51.93,33410.0,43.4331,43.4749,43.3494,43.4582,33410.0
2020-04-15 15:20:00,51.93,52.02,51.88,51.99,87965.0,43.4582,43.5335,43.4164,43.5084,87965.0
2020-04-15 15:30:00,52.0,52.07,51.93,52.0,101716.0,43.5168,43.5754,43.4582,43.5168,101716.0
2020-04-15 15:40:00,52.0,52.24,51.88,52.18,120667.0,43.5168,43.7176,43.4164,43.6674,120667.0
2020-04-15 15:50:00,52.17,52.18,51.78,52.02,406094.0,43.659,43.6674,43.3327,43.5335,406094.0
2020-04-16 09:30:00,52.07,52.44,51.89,52.1,44326.0,43.5754,43.885,43.4247,43.6005,44326.0
2020-04-16 09:40:00,52.12,52.18,51.66,51.66,21941.0,43.6172,43.6674,43.2323,43.2323,21941.0
2020-04-16 09:50:00,51.68,51.8,51.37,51.37,32598.0,43.249,43.3494,42.9896,42.9896,32598.0
2020-04-16 10:00:00,51.37,51.5,51.37,51.42,29519.0,42.9896,43.0984,42.9896,43.0314,29519.0
2020-04-16 10:10:00,51.4,51.49,51.29,51.44,30545.0,43.0147,43.09,42.9226,43.0481,30545.0
2020-04-16 10:20:00,51.41,51.61,51.41,51.48,33356.0,43.023,43.1904,43.023,43.0816,33356.0
2020-04-16 10:30:00,51.46,51.62,51.44,51.45,58653.0,43.0649,43.1988,43.0481,43.0565,58653.0
2020-04-16 10:40:00,51.45,51.61,51.39,51.51,59782.0,43.0565,43.1904,43.0063,43.1067,59782.0
2020-04-16 10:50:00,51.48,51.75,51.43,51.74,63328.0,43.0816,43.3076,43.0398,43.2992,63328.0
2020-04-16 11:00:00,51.74,52.03,51.7,51.97,42760.0,43.2992,43.5419,43.2657,43.4917,42760.0
2020-04-16 11:10:00,51.96,52.06,51.8,51.87,54942.0,43.4833,43.567,43.3494,43.408,54942.0
2020-04-16 11:20:00,51.88,51.93,51.76,51.89,61440.0,43.4164,43.4582,43.3159,43.4247,61440.0
2020-04-16 11:30:00,51.88,51.95,51.77,51.79,87197.0,43.4164,43.4749,43.3243,43.341,87197.0
2020-04-16 11:40:00,51.79,51.88,51.74,51.76,34514.0,43.341,43.4164,43.2992,43.3159,34514.0
2020-04-16 11:50:00,51.76,52.09,51.76,51.96,33465.0,43.3159,43.5921,43.3159,43.4833,33465.0
2020-04-16 12:00:00,51.96,51.99,51.84,51.84,26606.0,43.4833,43.5084,43.3829,43.3829,26606.0
2020-04-16 12:10:00,51.84,51.92,51.67,51.68,28195.0,43.3829,43.4498,43.2406,43.249,28195.0
2020-04-16 12:20:00,51.67,51.8,51.65,51.74,35122.0,43.2406,43.3494,43.2239,43.2992,35122.0
2020-04-16 12:30:00,51.71,51.75,51.64,51.7,50317.0,43.2741,43.3076,43.2155,43.2657,50317.0
2020-04-16 12:40:00,51.69,51.88,51.69,51.84,25793.0,43.2574,43.4164,43.2574,43.3829,25793.0
2020-04-16 12:50:00,51.84,52.0,51.79,51.99,23647.0,43.3829,43.5168,43.341,43.5084,23647.0
2020-04-16 13:00:00,52.01,52.09,51.85,51.85,75088.0,43.5252,43.5921,43.3913,43.3913,75088.0
2020-04-16 13:10:00,51.87,52.11,51.84,52.11,40516.0,43.408,43.6088,43.3829,43.6088,40516.0
2020-04-16 13:20:00,52.12,52.14,51.87,51.91,27195.0,43.6172,43.6339,43.408,43.4415,27195.0
2020-04-16 13:30:00,51.91,52.08,51.89,51.93,34675.0,43.4415,43.5837,43.4247,43.4582,34675.0
2020-04-16 13:40:00,51.93,52.1,51.87,51.93,34790.0,43.4582,43.6005,43.408,43.4582,34790.0
2020-04-16 13:50:00,51.92,52.06,51.77,51.98,103107.0,43.4498,43.567,43.3243,43.5,103107.0
2020-04-16 14:00:00,51.98,52.01,51.83,51.94,29401.0,43.5,43.5252,43.3745,43.4666,29401.0
2020-04-16 14:10:00,51.94,52.3,51.92,52.12,52680.0,43.4666,43.7678,43.4498,43.6172,52680.0
2020-04-16 14:20:00,52.14,52.14,51.89,52.0,46165.0,43.6339,43.6339,43.4247,43.5168,46165.0
2020-04-16 14:30:00,52.0,52.24,51.98,52.21,80536.0,43.5168,43.7176,43.5,43.6925,80536.0
2020-04-16 14:40:00,52.21,52.35,52.15,52.33,61622.0,43.6925,43.8097,43.6423,43.7929,61622.0
2020-04-16 14:50:00,52.33,52.43,52.24,52.41,58736.0,43.7929,43.8766,43.7176,43.8599,58736.0
2020-04-16 15:00:00,52.41,52.68,52.39,52.44,104463.0,43.8599,44.0858,43.8432,43.885,104463.0
2020-04-16 15:10:00,52.45,52.61,52.34,52.56,88082.0,43.8934,44.0273,43.8013,43.9854,88082.0
2020-04-16 15:20:00,52.55,52.77,52.39,52.76,75919.0,43.9771,44.1612,43.8432,44.1528,75919.0
2020-04-16 15:30:00,52.78,52.82,52.54,52.6,132216.0,44.1695,44.203,43.9687,44.0189,132216.0
2020-04-16 15:40:00,52.6,52.65,52.32,52.5,131012.0,44.0189,44.0607,43.7846,43.9352,131012.0
2020-04-16 15:50:00,52.5,52.53,52.11,52.21,384351.0,43.9352,43.9603,43.6088,43.6925,384351.0
2020-04-17 09:30:00,53.14,53.49,52.76,53.48,158862.0,44.4708,44.7637,44.1528,44.7553,158862.0
2020-04-17 09:40:00,53.44,53.44,53.14,53.32,58631.0,44.7219,44.7219,44.4708,44.6214,58631.0
2020-04-17 09:50:00,53.23,53.57,53.16,53.41,29739.0,44.5461,44.8307,44.4875,44.6968,29739.0
2020-04-17 10:00:00,53.44,53.53,53.2,53.41,37337.0,44.7219,44.7972,44.521,44.6968,37337.0
2020-04-17 10:10:00,53.42,53.49,52.94,53.01,29225.0,44.7051,44.7637,44.3034,44.362,29225.0
2020-04-17 10:20:00,53.01,53.39,53.0,53.27,33915.0,44.362,44.68,44.3536,44.5796,33915.0
2020-04-17 10:30:00,53.24,53.41,53.24,53.39,36272.0,44.5545,44.6968,44.5545,44.68,36272.0
2020-04-17 10:40:00,53.38,53.58,53.36,53.38,63415.0,44.6717,44.839,44.6549,44.6717,63415.0
2020-04-17 10:50:00,53.37,53.59,53.33,53.47,34829.0,44.6633,44.8474,44.6298,44.747,34829.0
2020-04-17 11:00:00,53.48,53.56,53.24,53.29,62832.0,44.7553,44.8223,44.5545,44.5963,62832.0
2020-04-17 11:10:00,53.32,53.34,53.0,53.11,121236.0,44.6214,44.6382,44.3536,44.4457,121236.0
2020-04-17 11:20:00,53.11,53.13,52.94,52.99,37166.0,44.4457,44.4624,44.3034,44.3453,37166.0
2020-04-17 11:30:00,53.04,53.3,53.0,53.22,35397.0,44.3871,44.6047,44.3536,44.5378,35397.0
2020-04-17 11:40:00,53.24,53.3,53.21,53.25,18973.0,44.5545,44.6047,44.5294,44.5629,18973.0
2020-04-17 11:50:00,53.23,53.28,53.16,53.17,51016.0,44.5461,44.588,44.4875,44.4959,51016.0
2020-04-17 12:00:00,53.18,53.28,53.11,53.22,74529.0,44.5043,44.588,44.4457,44.5378,74529.0
2020-04-17 12:10:00,53.23,53.42,53.18,53.42,18588.0,44.5461,44.7051,44.5043,44.7051,18588.0
2020-04-17 12:20:00,53.4,53.55,53.39,53.52,52166.0,44.6884,44.8139,44.68,44.7888,52166.0
2020-04-17 12:30:00,53.53,53.93,53.49,53.91,73910.0,44.7972,45.1319,44.7637,45.1152,73910.0
2020-04-17 12:40:00,53.89,54.12,53.89,54.1,64381.0,45.0985,45.2909,45.0985,45.2742,64381.0
2020-04-17 12:50:00,54.1,54.4,54.02,54.09,78289.0,45.2742,45.5253,45.2072,45.2658,78289.0
2020-04-17 13:00:00,54.07,54.33,54.07,54.12,53404.0,45.2491,45.4667,45.2491,45.2909,53404.0
2020-04-17 13:10:00,54.11,54.39,54.0,54.29,62797.0,45.2826,45.5169,45.1905,45.4332,62797.0
2020-04-17 13:20:00,54.25,54.25,53.95,54.05,24974.0,45.3997,45.3997,45.1487,45.2323,24974.0
2020-04-17 13:30:00,54.06,54.1,53.98,54.07,38056.0,45.2407,45.2742,45.1738,45.2491,38056.0
2020-04-17 13:40:00,54.07,54.08,53.78,53.9,62825.0,45.2491,45.2575,45.0064,45.1068,62825.0
2020-04-17 13:50:00,53.9,54.07,53.8,54.07,37034.0,45.1068,45.2491,45.0231,45.2491,37034.0
2020-04-17 14:00:00,54.06,54.06,53.98,54.0,31506.0,45.2407,45.2407,45.1738,45.1905,31506.0
2020-04-17 14:10:00,53.99,54.02,53.82,53.91,42419.0,45.1821,45.2072,45.0399,45.1152,42419.0
2020-04-17 14:20:00,53.91,54.04,53.88,53.91,60048.0,45.1152,45.224,45.0901,45.1152,60048.0
2020-04-17 14:30:00,53.9,53.94,53.84,53.94,51965.0,45.1068,45.1403,45.0566,45.1403,51965.0
2020-04-17 14:40:00,53.94,53.99,53.91,53.98,32039.0,45.1403,45.1821,45.1152,45.1738,32039.0
2020-04-17 14:50:00,53.99,54.0,53.89,53.95,60251.0,45.1821,45.1905,45.0985,45.1487,60251.0
2020-04-17 15:00:00,53.96,54.05,53.95,54.03,38092.0,45.157,45.2323,45.1487,45.2156,38092.0
2020-04-17 15:10:00,54.04,54.14,53.99,54.12,35731.0,45.224,45.3077,45.1821,45.2909,35731.0
2020-04-17 15:20:00,54.12,54.25,53.99,54.25,42569.0,45.2909,45.3997,45.1821,45.3997,42569.0
2020-04-17 15:30:00,54.25,54.46,54.23,54.45,67259.0,45.3997,45.5755,45.383,45.5671,67259.0
2020-04-17 15:40:00,54.45,54.65,54.4,54.65,93260.0,45.5671,45.7345,45.5253,45.7345,93260.0
2020-04-17 15:50:00,54.66,54.87,54.53,54.58,234281.0,45.7428,45.9186,45.634,45.6759,234281.0
2020-04-20 09:30:00,53.71,53.95,53.08,53.09,75798.0,44.9478,45.1487,44.4206,44.429,75798.0
2020-04-20 09:40:00,53.11,53.56,53.02,53.43,113684.0,44.4457,44.8223,44.3704,44.7135,113684.0
2020-04-20 09:50:00,53.41,53.62,53.35,53.59,42414.0,44.6968,44.8725,44.6465,44.8474,42414.0
2020-04-20 10:00:00,53.58,53.63,53.2,53.38,59700.0,44.839,44.8809,44.521,44.6717,59700.0
2020-04-20 10:10:00,53.33,53.4,52.97,53.04,55927.0,44.6298,44.6884,44.3285,44.3871,55927.0
2020-04-20 10:20:00,53.0,53.08,52.91,53.05,62715.0,44.3536,44.4206,44.2783,44.3955,62715.0
2020-04-20 10:30:00,53.0,53.01,52.46,52.46,61888.0,44.3536,44.362,43.9017,43.9017,61888.0
2020-04-20 10:40:00,52.47,52.89,52.47,52.76,68643.0,43.9101,44.2616,43.9101,44.1528,68643.0
2020-04-20 10:50:00,52.76,52.96,52.75,52.79,27834.0,44.1528,44.3202,44.1444,44.1779,27834.0
2020-04-20 11:00:00,52.75,52.83,52.66,52.8,43634.0,44.1444,44.2114,44.0691,44.1863,43634.0
2020-04-20 11:10:00,52.78,52.91,52.57,52.67,63282.0,44.1695,44.2783,43.9938,44.0775,63282.0
2020-04-20 11:20:00,52.68,52.68,52.54,52.66,37253.0,44.0858,44.0858,43.9687,44.0691,37253.0
2020-04-20 11:30:00,52.63,52.84,52.56,52.84,34425.0,44.044,44.2197,43.9854,44.2197,34425.0
2020-04-20 11:40:00,52.85,52.89,52.65,52.66,39062.0,44.2281,44.2616,44.0607,44.0691,39062.0
2020-04-20 11:50:00,52.65,52.75,52.55,52.55,29956.0,44.0607,44.1444,43.9771,43.9771,29956.0
2020-04-20 12:00:00,52.59,52.71,52.56,52.67,44445.0,44.0105,44.111,43.9854,44.0775,44445.0
2020-04-20 12:10:00,52.68,52.7,52.33,52.33,39624.0,44.0858,44.1026,43.7929,43.7929,39624.0
2020-04-20 12:20:00,52.35,52.35,52.12,52.12,37432.0,43.8097,43.8097,43.6172,43.6172,37432.0
2020-04-20 12:30:00,52.13,52.31,52.11,52.23,36275.0,43.6256,43.7762,43.6088,43.7093,36275.0
2020-04-20 12:40:00,52.26,52.33,52.09,52.2,34653.0,43.7344,43.7929,43.5921,43.6842,34653.0
2020-04-20 12:50:00,52.2,52.29,52.12,52.16,40763.0,43.6842,43.7595,43.6172,43.6507,40763.0
2020-04-20 13:00:00,52.18,52.18,52.01,52.1,37104.0,43.6674,43.6674,43.5252,43.6005,37104.0
2020-04-20 13:10:00,52.11,52.15,52.03,52.08,46599.0,43.6088,43.6423,43.5419,43.5837,46599.0
2020-04-20 13:20:00,52.05,52.09,51.95,52.05,31429.0,43.5586,43.5921,43.4749,43.5586,31429.0
2020-04-20 13:30:00,52.03,52.05,51.88,51.97,29812.0,43.5419,43.5586,43.4164,43.4917,29812.0
2020-04-20 13:40:00,51.95,52.11,51.95,51.97,25190.0,43.4749,43.6088,43.4749,43.4917,25190.0
2020-04-20 13:50:00,51.98,52.09,51.93,52.05,30801.0,43.5,43.5921,43.4582,43.5586,30801.0
2020-04-20 14:00:00,52.04,52.12,51.87,51.92,63934.0,43.5503,43.6172,43.408,43.4498,63934.0
2020-04-20 14:10:00,51.91,51.94,51.69,51.73,58150.0,43.4415,43.4666,43.2574,43.2908,58150.0
2020-04-20 14:20:00,51.73,51.8,51.63,51.66,57849.0,43.2908,43.3494,43.2071,43.2323,57849.0
2020-04-20 14:30:00,51.64,51.93,51.64,51.82,30747.0,43.2155,43.4582,43.2155,43.3661,30747.0
2020-04-20 14:40:00,51.83,52.08,51.74,52.05,82167.0,43.3745,43.5837,43.2992,43.5586,82167.0
2020-04-20 14:50:00,52.05,52.08,51.94,51.96,94202.0,43.5586,43.5837,43.4666,43.4833,94202.0
2020-04-20 15:00:00,51.98,52.19,51.87,51.98,57127.0,43.5,43.6758,43.408,43.5,57127.0
2020-04-20 15:10:00,51.99,52.03,51.78,51.78,39300.0,43.5084,43.5419,43.3327,43.3327,39300.0
2020-04-20 15:20:00,51.76,52.0,51.71,52.0,63583.0,43.3159,43.5168,43.2741,43.5168,63583.0
2020-04-20 15:30:00,52.01,52.13,51.87,51.89,50868.0,43.5252,43.6256,43.408,43.4247,50868.0
2020-04-20 15:40:00,51.9,52.06,51.88,52.0,102342.0,43.4331,43.567,43.4164,43.5168,102342.0
2020-04-20 15:50:00,51.91,52.01,51.77,51.84,276541.0,43.4415,43.5252,43.3243,43.3829,276541.0
2020-04-21 09:30:00,50.56,50.86,50.3,50.6,113452.0,42.3117,42.5628,42.0941,42.3452,113452.0
2020-04-21 09:40:00,50.64,51.13,50.59,51.08,98489.0,42.3787,42.7887,42.3368,42.7469,98489.0
2020-04-21 09:50:00,51.07,51.26,50.94,51.15,121083.0,42.7385,42.8975,42.6297,42.8055,121083.0
2020-04-21 10:00:00,51.17,51.18,50.7,50.76,65286.0,42.8222,42.8306,42.4289,42.4791,65286.0
2020-04-21 10:10:00,50.76,50.8,50.37,50.45,29073.0,42.4791,42.5126,42.1527,42.2196,29073.0
2020-04-21 10:20:00,50.49,50.75,50.47,50.7,31476.0,42.2531,42.4707,42.2364,42.4289,31476.0
2020-04-21 10:30:00,50.7,50.78,50.29,50.3,21429.0,42.4289,42.4958,42.0858,42.0941,21429.0
2020-04-21 10:40:00,50.29,50.44,50.18,50.39,44100.0,42.0858,42.2113,41.9937,42.1694,44100.0
2020-04-21 10:50:00,50.4,50.63,50.36,50.36,32805.0,42.1778,42.3703,42.1443,42.1443,32805.0
2020-04-21 11:00:00,50.35,50.35,49.75,50.03,62182.0,42.136,42.136,41.6338,41.8682,62182.0
2020-04-21 11:10:00,50.03,50.04,49.7,49.97,53229.0,41.8682,41.8765,41.592,41.818,53229.0
2020-04-21 11:20:00,49.98,50.11,49.74,49.88,183409.0,41.8263,41.9351,41.6255,41.7426,183409.0
2020-04-21 11:30:00,49.9,50.16,49.71,49.74,37228.0,41.7594,41.977,41.6004,41.6255,37228.0
2020-04-21 11:40:00,49.75,49.75,49.52,49.6,27417.0,41.6338,41.6338,41.4414,41.5083,27417.0
2020-04-21 11:50:00,49.6,49.89,49.6,49.81,34509.0,41.5083,41.751,41.5083,41.6841,34509.0
2020-04-21 12:00:00,49.82,49.85,49.71,49.82,42212.0,41.6924,41.7175,41.6004,41.6924,42212.0
2020-04-21 12:10:00,49.83,49.92,49.58,49.63,35812.0,41.7008,41.7761,41.4916,41.5334,35812.0
2020-04-21 12:20:00,49.64,49.77,49.49,49.51,55805.0,41.5418,41.6506,41.4163,41.433,55805.0
2020-04-21 12:30:00,49.5,49.52,49.29,49.32,26256.0,41.4246,41.4414,41.2489,41.274,26256.0
2020-04-21 12:40:00,49.33,49.41,49.24,49.41,21543.0,41.2824,41.3493,41.207,41.3493,21543.0
2020-04-21 12:50:00,49.41,49.71,49.4,49.71,44693.0,41.3493,41.6004,41.3409,41.6004,44693.0
2020-04-21 13:00:00,49.69,49.78,49.6,49.6,49995.0,41.5836,41.659,41.5083,41.5083,49995.0
2020-04-21 13:10:00,49.59,49.61,49.44,49.55,40178.0,41.4999,41.5167,41.3744,41.4665,40178.0
2020-04-21 13:20:00,49.55,49.77,49.55,49.76,24865.0,41.4665,41.6506,41.4665,41.6422,24865.0
2020-04-21 13:30:00,49.74,49.76,49.54,49.74,26902.0,41.6255,41.6422,41.4581,41.6255,26902.0
2020-04-21 13:40:00,49.73,49.8,49.53,49.55,32147.0,41.6171,41.6757,41.4497,41.4665,32147.0
2020-04-21 13:50:00,49.56,49.68,49.49,49.53,26093.0,41.4748,41.5753,41.4163,41.4497,26093.0
2020-04-21 14:00:00,49.52,49.76,49.5,49.69,19971.0,41.4414,41.6422,41.4246,41.5836,19971.0
2020-04-21 14:10:00,49.7,49.77,49.61,49.67,21304.0,41.592,41.6506,41.5167,41.5669,21304.0
2020-04-21 14:20:00,49.66,49.93,49.62,49.8,24400.0,41.5585,41.7845,41.5251,41.6757,24400.0
2020-04-21 14:30:00,49.79,49.82,49.6,49.65,22398.0,41.6673,41.6924,41.5083,41.5502,22398.0
2020-04-21 14:40:00,49.6,49.61,49.43,49.48,32427.0,41.5083,41.5167,41.3661,41.4079,32427.0
2020-04-21 14:50:00,49.47,49.63,49.45,49.54,43563.0,41.3995,41.5334,41.3828,41.4581,43563.0
2020-04-21 15:00:00,49.56,49.7,49.37,49.38,65294.0,41.4748,41.592,41.3158,41.3242,65294.0
2020-04-21 15:10:00,49.38,49.74,49.38,49.74,46078.0,41.3242,41.6255,41.3242,41.6255,46078.0
2020-04-21 15:20:00,49.72,49.95,49.66,49.86,57752.0,41.6087,41.8012,41.5585,41.7259,57752.0
2020-04-21 15:30:00,49.85,50.22,49.8,50.03,93163.0,41.7175,42.0272,41.6757,41.8682,93163.0
2020-04-21 15:40:00,50.03,50.05,49.81,49.82,87026.0,41.8682,41.8849,41.6841,41.6924,87026.0
2020-04-21 15:50:00,49.81,50.23,49.73,50.03,305116.0,41.6841,42.0355,41.6171,41.8682,305116.0
2020-04-22 09:30:00,50.99,51.28,50.5,50.79,63321.0,42.6716,42.9142,42.2615,42.5042,63321.0
2020-04-22 09:40:00,50.77,50.84,50.2,50.2,29273.0,42.4874,42.546,42.0104,42.0104,29273.0
2020-04-22 09:50:00,50.17,50.38,50.04,50.35,24861.0,41.9853,42.1611,41.8765,42.136,24861.0
2020-04-22 10:00:00,50.35,50.38,50.1,50.24,17681.0,42.136,42.1611,41.9267,42.0439,17681.0
2020-04-22 10:10:00,50.26,50.36,50.14,50.22,25808.0,42.0606,42.1443,41.9602,42.0272,25808.0
2020-04-22 10:20:00,50.2,50.47,50.2,50.42,38175.0,42.0104,42.2364,42.0104,42.1945,38175.0
2020-04-22 10:30:00,50.41,50.76,50.39,50.74,47847.0,42.1862,42.4791,42.1694,42.4623,47847.0
2020-04-22 10:40:00,50.73,50.78,50.56,50.61,26617.0,42.454,42.4958,42.3117,42.3535,26617.0
2020-04-22 10:50:00,50.61,50.62,50.49,50.52,30027.0,42.3535,42.3619,42.2531,42.2782,30027.0
2020-04-22 11:00:00,50.52,50.57,50.41,50.54,26283.0,42.2782,42.3201,42.1862,42.295,26283.0
2020-04-22 11:10:00,50.56,50.89,50.54,50.86,15607.0,42.3117,42.5879,42.295,42.5628,15607.0
2020-04-22 11:20:00,50.86,51.04,50.83,50.95,41921.0,42.5628,42.7134,42.5377,42.6381,41921.0
2020-04-22 11:30:00,50.95,51.07,50.88,50.92,32358.0,42.6381,42.7385,42.5795,42.613,32358.0
2020-04-22 11:40:00,50.91,51.14,50.87,51.14,26003.0,42.6046,42.7971,42.5711,42.7971,26003.0
2020-04-22 11:50:00,51.16,51.26,51.09,51.26,41404.0,42.8138,42.8975,42.7552,42.8975,41404.0
2020-04-22 12:00:00,51.26,51.34,51.18,51.18,30226.0,42.8975,42.9645,42.8306,42.8306,30226.0
2020-04-22 12:10:00,51.18,51.27,51.12,51.27,21043.0,42.8306,42.9059,42.7803,42.9059,21043.0
2020-04-22 12:20:00,51.27,51.27,51.13,51.24,18557.0,42.9059,42.9059,42.7887,42.8808,18557.0
2020-04-22 12:30:00,51.24,51.26,51.12,51.21,45707.0,42.8808,42.8975,42.7803,42.8557,45707.0
2020-04-22 12:40:00,51.22,51.27,51.11,51.12,24729.0,42.864,42.9059,42.772,42.7803,24729.0
2020-04-22 12:50:00,51.13,51.16,51.03,51.11,24827.0,42.7887,42.8138,42.705,42.772,24827.0
2020-04-22 13:00:00,51.11,51.17,51.09,51.1,11428.0,42.772,42.8222,42.7552,42.7636,11428.0
2020-04-22 13:10:00,51.1,51.26,51.08,51.23,39255.0,42.7636,42.8975,42.7469,42.8724,39255.0
2020-04-22 13:20:00,51.23,51.45,51.21,51.45,47331.0,42.8724,43.0565,42.8557,43.0565,47331.0
2020-04-22 13:30:00,51.45,51.51,51.41,51.41,25971.0,43.0565,43.1067,43.023,43.023,25971.0
2020-04-22 13:40:00,51.41,51.51,51.37,51.38,25143.0,43.023,43.1067,42.9896,42.9979,25143.0
2020-04-22 13:50:00,51.37,51.49,51.32,51.41,22625.0,42.9896,43.09,42.9477,43.023,22625.0
2020-04-22 14:00:00,51.43,51.49,51.36,51.44,37562.0,43.0398,43.09,42.9812,43.0481,37562.0
2020-04-22 14:10:00,51.43,51.47,51.34,51.38,30253.0,43.0398,43.0732,42.9645,42.9979,30253.0
2020-04-22 14:20:00,51.38,51.48,51.31,51.33,28057.0,42.9979,43.0816,42.9393,42.9561,28057.0
2020-04-22 14:30:00,51.35,51.44,51.3,51.31,25908.0,42.9728,43.0481,42.931,42.9393,25908.0
2020-04-22 14:40:00,51.32,51.42,51.31,51.36,30478.0,42.9477,43.0314,42.9393,42.9812,30478.0
2020-04-22 14:50:00,51.36,51.42,51.29,51.33,40043.0,42.9812,43.0314,42.9226,42.9561,40043.0
2020-04-22 15:00:00,51.35,51.44,51.31,51.43,47529.0,42.9728,43.0481,42.9393,43.0398,47529.0
2020-04-22 15:10:00,51.43,51.43,51.15,51.25,50695.0,43.0398,43.0398,42.8055,42.8891,50695.0
2020-04-22 15:20:00,51.25,51.39,51.23,51.27,42592.0,42.8891,43.0063,42.8724,42.9059,42592.0
2020-04-22 15:30:00,51.27,51.42,51.27,51.34,56713.0,42.9059,43.0314,42.9059,42.9645,56713.0
2020-04-22 15:40:00,51.36,51.49,51.33,51.49,78739.0,42.9812,43.09,42.9561,43.09,78739.0
2020-04-22 15:50:00,51.51,51.64,51.06,51.11,200086.0,43.1067,43.2155,42.7301,42.772,200086.0
2020-04-23 09:30:00,51.14,51.62,51.01,51.35,48762.0,42.7971,43.1988,42.6883,42.9728,48762.0
2020-04-23 09:40:00,51.32,51.48,51.17,51.18,53390.0,42.9477,43.0816,42.8222,42.8306,53390.0
2020-04-23 09:50:00,51.2,51.22,51.07,51.08,15648.0,42.8473,42.864,42.7385,42.7469,15648.0
2020-04-23 10:00:00,51.15,51.23,50.83,50.9,20849.0,42.8055,42.8724,42.5377,42.5962,20849.0
2020-04-23 10:10:00,50.85,51.04,50.84,51.04,7781.0,42.5544,42.7134,42.546,42.7134,7781.0
2020-04-23 10:20:00,51.02,51.07,50.73,50.76,20127.0,42.6967,42.7385,42.454,42.4791,20127.0
2020-04-23 10:30:00,50.76,50.9,50.62,50.86,59759.0,42.4791,42.5962,42.3619,42.5628,59759.0
2020-04-23 10:40:00,50.84,51.07,50.82,50.96,38993.0,42.546,42.7385,42.5293,42.6464,38993.0
2020-04-23 10:50:00,50.97,51.0,50.74,50.8,35820.0,42.6548,42.6799,42.4623,42.5126,35820.0
2020-04-23 11:00:00,50.8,50.82,50.61,50.66,49669.0,42.5126,42.5293,42.3535,42.3954,49669.0
2020-04-23 11:10:00,50.68,50.68,50.52,50.52,25409.0,42.4121,42.4121,42.2782,42.2782,25409.0
2020-04-23 11:20:00,50.53,50.64,50.48,50.6,23780.0,42.2866,42.3787,42.2448,42.3452,23780.0
2020-04-23 11:30:00,50.6,50.6,50.45,50.52,19663.0,42.3452,42.3452,42.2196,42.2782,19663.0
2020-04-23 11:40:00,50.54,50.56,50.37,50.38,25884.0,42.295,42.3117,42.1527,42.1611,25884.0
2020-04-23 11:50:00,50.37,50.47,50.33,50.41,16883.0,42.1527,42.2364,42.1192,42.1862,16883.0
2020-04-23 12:00:00,50.41,50.58,50.39,50.58,26782.0,42.1862,42.3284,42.1694,42.3284,26782.0
2020-04-23 12:10:00,50.57,50.57,50.49,50.55,15842.0,42.3201,42.3201,42.2531,42.3033,15842.0
2020-04-23 12:20:00,50.58,50.77,50.55,50.72,40131.0,42.3284,42.4874,42.3033,42.4456,40131.0
2020-04-23 12:30:00,50.71,50.81,50.67,50.81,14669.0,42.4372,42.5209,42.4038,42.5209,14669.0
2020-04-23 12:40:00,50.8,50.8,50.01,50.32,46655.0,42.5126,42.5126,41.8514,42.1109,46655.0
2020-04-23 12:50:00,50.26,50.42,50.08,50.3,19944.0,42.0606,42.1945,41.91,42.0941,19944.0
2020-04-23 13:00:00,50.3,50.47,50.28,50.37,29430.0,42.0941,42.2364,42.0774,42.1527,29430.0
2020-04-23 13:10:00,50.38,50.54,50.38,50.41,13987.0,42.1611,42.295,42.1611,42.1862,13987.0
2020-04-23 13:20:00,50.39,50.51,50.26,50.49,26775.0,42.1694,42.2699,42.0606,42.2531,26775.0
2020-04-23 13:30:00,50.5,50.61,50.49,50.55,28719.0,42.2615,42.3535,42.2531,42.3033,28719.0
2020-04-23 13:40:00,50.58,50.58,50.38,50.44,37612.0,42.3284,42.3284,42.1611,42.2113,37612.0
2020-04-23 13:50:00,50.46,50.63,50.44,50.62,43986.0,42.228,42.3703,42.2113,42.3619,43986.0
2020-04-23 14:00:00,50.63,50.65,50.54,50.56,29484.0,42.3703,42.387,42.295,42.3117,29484.0
2020-04-23 14:10:00,50.53,50.85,50.48,50.83,44559.0,42.2866,42.5544,42.2448,42.5377,44559.0
2020-04-23 14:20:00,50.83,51.04,50.83,51.01,43644.0,42.5377,42.7134,42.5377,42.6883,43644.0
2020-04-23 14:30:00,51.02,51.04,50.82,50.82,26711.0,42.6967,42.7134,42.5293,42.5293,26711.0
2020-04-23 14:40:00,50.85,50.92,50.77,50.79,18600.0,42.5544,42.613,42.4874,42.5042,18600.0
2020-04-23 14:50:00,50.81,51.01,50.79,50.96,20074.0,42.5209,42.6883,42.5042,42.6464,20074.0
2020-04-23 15:00:00,50.97,50.97,50.72,50.73,20777.0,42.6548,42.6548,42.4456,42.454,20777.0
2020-04-23 15:10:00,50.72,50.72,50.5,50.51,37376.0,42.4456,42.4456,42.2615,42.2699,37376.0
2020-04-23 15:20:00,50.54,50.63,50.46,50.63,27669.0,42.295,42.3703,42.228,42.3703,27669.0
2020-04-23 15:30:00,50.61,50.81,50.52,50.66,26855.0,42.3535,42.5209,42.2782,42.3954,26855.0
2020-04-23 15:40:00,50.67,50.74,50.54,50.6,38902.0,42.4038,42.4623,42.295,42.3452,38902.0
2020-04-23 15:50:00,50.67,50.69,50.35,50.4,121654.0,42.4038,42.4205,42.136,42.1778,121654.0
2020-04-24 09:30:00,50.82,50.82,50.55,50.82,86347.0,42.5293,42.5293,42.3033,42.5293,86347.0
2020-04-24 09:40:00,50.8,50.87,50.59,50.64,35264.0,42.5126,42.5711,42.3368,42.3787,35264.0
2020-04-24 09:50:00,50.64,50.84,50.58,50.69,36423.0,42.3787,42.546,42.3284,42.4205,36423.0
2020-04-24 10:00:00,50.69,50.9,50.5,50.5,21595.0,42.4205,42.5962,42.2615,42.2615,21595.0
2020-04-24 10:10:00,50.48,50.66,50.42,50.57,41791.0,42.2448,42.3954,42.1945,42.3201,41791.0
2020-04-24 10:20:00,50.55,50.68,50.47,50.64,25892.0,42.3033,42.4121,42.2364,42.3787,25892.0
2020-04-24 10:30:00,50.61,50.81,50.57,50.67,17385.0,42.3535,42.5209,42.3201,42.4038,17385.0
2020-04-24 10:40:00,50.68,50.72,50.52,50.55,23823.0,42.4121,42.4456,42.2782,42.3033,23823.0
2020-04-24 10:50:00,50.54,50.64,50.47,50.47,18955.0,42.295,42.3787,42.2364,42.2364,18955.0
2020-04-24 11:00:00,50.47,50.58,50.31,50.53,36882.0,42.2364,42.3284,42.1025,42.2866,36882.0
2020-04-24 11:10:00,50.53,50.63,50.36,50.61,27753.0,42.2866,42.3703,42.1443,42.3535,27753.0
2020-04-24 11:20:00,50.61,50.66,50.54,50.63,22284.0,42.3535,42.3954,42.295,42.3703,22284.0
2020-04-24 11:30:00,50.64,50.66,50.55,50.65,10439.0,42.3787,42.3954,42.3033,42.387,10439.0
2020-04-24 11:40:00,50.65,50.66,50.51,50.52,17760.0,42.387,42.3954,42.2699,42.2782,17760.0
2020-04-24 11:50:00,50.51,50.58,50.47,50.49,48479.0,42.2699,42.3284,42.2364,42.2531,48479.0
2020-04-24 12:00:00,50.49,50.6,50.47,50.6,14107.0,42.2531,42.3452,42.2364,42.3452,14107.0
2020-04-24 12:10:00,50.6,50.65,50.58,50.6,13645.0,42.3452,42.387,42.3284,42.3452,13645.0
2020-04-24 12:20:00,50.59,50.71,50.51,50.71,12898.0,42.3368,42.4372,42.2699,42.4372,12898.0
2020-04-24 12:30:00,50.71,50.72,50.56,50.66,7770.0,42.4372,42.4456,42.3117,42.3954,7770.0
2020-04-24 12:40:00,50.66,50.81,50.66,50.81,14801.0,42.3954,42.5209,42.3954,42.5209,14801.0
2020-04-24 12:50:00,50.79,50.85,50.79,50.84,18574.0,42.5042,42.5544,42.5042,42.546,18574.0
2020-04-24 13:00:00,50.84,50.84,50.78,50.81,23501.0,42.546,42.546,42.4958,42.5209,23501.0
2020-04-24 13:10:00,50.85,50.94,50.84,50.94,16546.0,42.5544,42.6297,42.546,42.6297,16546.0
2020-04-24 13:20:00,50.93,51.09,50.9,51.08,18938.0,42.6213,42.7552,42.5962,42.7469,18938.0
2020-04-24 13:30:00,51.08,51.08,50.95,50.98,15573.0,42.7469,42.7469,42.6381,42.6632,15573.0
2020-04-24 13:40:00,50.97,50.98,50.83,50.83,24440.0,42.6548,42.6632,42.5377,42.5377,24440.0
2020-04-24 13:50:00,50.83,50.97,50.8,50.97,20071.0,42.5377,42.6548,42.5126,42.6548,20071.0
2020-04-24 14:00:00,50.98,51.1,50.93,51.04,16751.0,42.6632,42.7636,42.6213,42.7134,16751.0
2020-04-24 14:10:00,51.0,51.06,50.97,51.02,17923.0,42.6799,42.7301,42.6548,42.6967,17923.0
2020-04-24 14:20:00,51.02,51.03,50.91,50.94,16222.0,42.6967,42.705,42.6046,42.6297,16222.0
2020-04-24 14:30:00,50.94,51.13,50.93,51.07,19750.0,42.6297,42.7887,42.6213,42.7385,19750.0
2020-04-24 14:40:00,51.07,51.11,50.97,51.1,28158.0,42.7385,42.772,42.6548,42.7636,28158.0
2020-04-24 14:50:00,51.1,51.13,51.06,51.12,22484.0,42.7636,42.7887,42.7301,42.7803,22484.0
2020-04-24 15:00:00,51.11,51.15,51.02,51.15,33102.0,42.772,42.8055,42.6967,42.8055,33102.0
2020-04-24 15:10:00,51.15,51.17,51.01,51.14,35477.0,42.8055,42.8222,42.6883,42.7971,35477.0
2020-04-24 15:20:00,51.15,51.35,51.14,51.33,72488.0,42.8055,42.9728,42.7971,42.9561,72488.0
2020-04-24 15:30:00,51.33,51.46,51.32,51.45,56808.0,42.9561,43.0649,42.9477,43.0565,56808.0
2020-04-24 15:40:00,51.46,51.61,51.44,51.46,74605.0,43.0649,43.1904,43.0481,43.0649,74605.0
2020-04-24 15:50:00,51.47,51.47,51.22,51.4,179671.0,43.0732,43.0732,42.864,43.0147,179671.0
2020-04-27 09:30:00,51.65,51.83,51.42,51.62,44832.0,43.2239,43.3745,43.0314,43.1988,44832.0
2020-04-27 09:40:00,51.57,51.57,51.23,51.32,35304.0,43.1569,43.1569,42.8724,42.9477,35304.0
2020-04-27 09:50:00,51.31,51.51,51.25,51.46,30658.0,42.9393,43.1067,42.8891,43.0649,30658.0
2020-04-27 10:00:00,51.46,51.72,51.44,51.7,64604.0,43.0649,43.2825,43.0481,43.2657,64604.0
2020-04-27 10:10:00,51.68,51.7,51.6,51.7,24306.0,43.249,43.2657,43.182,43.2657,24306.0
2020-04-27 10:20:00,51.71,51.84,51.71,51.83,22442.0,43.2741,43.3829,43.2741,43.3745,22442.0
2020-04-27 10:30:00,51.83,51.94,51.8,51.88,22265.0,43.3745,43.4666,43.3494,43.4164,22265.0
2020-04-27 10:40:00,51.89,52.07,51.85,52.04,19236.0,43.4247,43.5754,43.3913,43.5503,19236.0
2020-04-27 10:50:00,52.04,52.09,51.86,51.87,24572.0,43.5503,43.5921,43.3996,43.408,24572.0
2020-04-27 11:00:00,51.89,51.9,51.59,51.75,35652.0,43.4247,43.4331,43.1737,43.3076,35652.0
2020-04-27 11:10:00,51.75,51.82,51.69,51.81,26147.0,43.3076,43.3661,43.2574,43.3578,26147.0
2020-04-27 11:20:00,51.81,51.86,51.78,51.84,23276.0,43.3578,43.3996,43.3327,43.3829,23276.0
2020-04-27 11:30:00,51.84,52.0,51.81,51.97,22653.0,43.3829,43.5168,43.3578,43.4917,22653.0
2020-04-27 11:40:00,51.98,52.0,51.92,51.95,20103.0,43.5,43.5168,43.4498,43.4749,20103.0
2020-04-27 11:50:00,51.96,52.1,51.95,52.0,14621.0,43.4833,43.6005,43.4749,43.5168,14621.0
2020-04-27 12:00:00,52.01,52.09,51.98,52.01,23091.0,43.5252,43.5921,43.5,43.5252,23091.0
2020-04-27 12:10:00,52.02,52.05,51.95,52.02,17079.0,43.5335,43.5586,43.4749,43.5335,17079.0
2020-04-27 12:20:00,52.01,52.04,51.92,52.02,12937.0,43.5252,43.5503,43.4498,43.5335,12937.0
2020-04-27 12:30:00,52.03,52.06,51.98,51.99,24862.0,43.5419,43.567,43.5,43.5084,24862.0
2020-04-27 12:40:00,51.98,52.01,51.94,51.96,13124.0,43.5,43.5252,43.4666,43.4833,13124.0
2020-04-27 12:50:00,51.96,51.98,51.89,51.96,17481.0,43.4833,43.5,43.4247,43.4833,17481.0
2020-04-27 13:00:00,51.94,51.96,51.79,51.93,22207.0,43.4666,43.4833,43.341,43.4582,22207.0
2020-04-27 13:10:00,51.91,51.97,51.82,51.86,34981.0,43.4415,43.4917,43.3661,43.3996,34981.0
2020-04-27 13:20:00,51.86,51.91,51.84,51.85,44486.0,43.3996,43.4415,43.3829,43.3913,44486.0
2020-04-27 13:30:00,51.84,51.89,51.79,51.89,32091.0,43.3829,43.4247,43.341,43.4247,32091.0
2020-04-27 13:40:00,51.89,51.89,51.75,51.77,19510.0,43.4247,43.4247,43.3076,43.3243,19510.0
2020-04-27 13:50:00,51.77,51.88,51.76,51.87,34406.0,43.3243,43.4164,43.3159,43.408,34406.0
2020-04-27 14:00:00,51.87,51.9,51.84,51.85,42170.0,43.408,43.4331,43.3829,43.3913,42170.0
2020-04-27 14:10:00,51.86,51.91,51.83,51.9,51604.0,43.3996,43.4415,43.3745,43.4331,51604.0
2020-04-27 14:20:00,51.9,51.92,51.79,51.85,29209.0,43.4331,43.4498,43.341,43.3913,29209.0
2020-04-27 14:30:00,51.85,51.93,51.83,51.86,23863.0,43.3913,43.4582,43.3745,43.3996,23863.0
2020-04-27 14:40:00,51.85,51.91,51.77,51.91,25815.0,43.3913,43.4415,43.3243,43.4415,25815.0
2020-04-27 14:50:00,51.9,51.93,51.85,51.88,23073.0,43.4331,43.4582,43.3913,43.4164,23073.0
2020-04-27 15:00:00,51.89,51.93,51.83,51.83,47130.0,43.4247,43.4582,43.3745,43.3745,47130.0
2020-04-27 15:10:00,51.84,51.91,51.84,51.9,43963.0,43.3829,43.4415,43.3829,43.4331,43963.0
2020-04-27 15:20:00,51.9,51.94,51.85,51.86,47462.0,43.4331,43.4666,43.3913,43.3996,47462.0
2020-04-27 15:30:00,51.86,51.97,51.84,51.93,89119.0,43.3996,43.4917,43.3829,43.4582,89119.0
2020-04-27 15:40:00,51.94,52.24,51.93,52.19,110527.0,43.4666,43.7176,43.4582,43.6758,110527.0
2020-04-27 15:50:00,52.17,52.17,51.98,52.02,245225.0,43.659,43.659,43.5,43.5335,245225.0
2020-04-28 09:30:00,52.64,53.36,52.64,53.27,66953.0,44.0524,44.6549,44.0524,44.5796,66953.0
2020-04-28 09:40:00,53.3,53.41,53.14,53.24,30003.0,44.6047,44.6968,44.4708,44.5545,30003.0
2020-04-28 09:50:00,53.24,53.37,52.97,52.97,39236.0,44.5545,44.6633,44.3285,44.3285,39236.0
2020-04-28 10:00:00,52.98,53.05,52.75,53.0,34816.0,44.3369,44.3955,44.1444,44.3536,34816.0
2020-04-28 10:10:00,52.99,53.27,52.93,53.18,29065.0,44.3453,44.5796,44.2951,44.5043,29065.0
2020-04-28 10:20:00,53.17,53.2,53.07,53.14,17772.0,44.4959,44.521,44.4122,44.4708,17772.0
2020-04-28 10:30:00,53.14,53.17,52.95,53.15,21448.0,44.4708,44.4959,44.3118,44.4792,21448.0
2020-04-28 10:40:00,53.15,53.17,52.77,52.89,31799.0,44.4792,44.4959,44.1612,44.2616,31799.0
2020-04-28 10:50:00,52.89,52.89,52.5,52.51,25054.0,44.2616,44.2616,43.9352,43.9436,25054.0
2020-04-28 11:00:00,52.55,52.77,52.53,52.71,19082.0,43.9771,44.1612,43.9603,44.111,19082.0
2020-04-28 11:10:00,52.71,52.92,52.69,52.74,23850.0,44.111,44.2867,44.0942,44.1361,23850.0
2020-04-28 11:20:00,52.72,52.79,52.64,52.77,13930.0,44.1193,44.1779,44.0524,44.1612,13930.0
2020-04-28 11:30:00,52.76,52.88,52.71,52.78,23565.0,44.1528,44.2532,44.111,44.1695,23565.0
2020-04-28 11:40:00,52.78,52.78,52.54,52.54,26715.0,44.1695,44.1695,43.9687,43.9687,26715.0
2020-04-28 11:50:00,52.55,52.55,52.21,52.26,25604.0,43.9771,43.9771,43.6925,43.7344,25604.0
2020-04-28 12:00:00,52.29,52.32,52.12,52.29,22984.0,43.7595,43.7846,43.6172,43.7595,22984.0
2020-04-28 12:10:00,52.3,52.35,51.99,52.04,22559.0,43.7678,43.8097,43.5084,43.5503,22559.0
2020-04-28 12:20:00,52.03,52.16,52.03,52.08,43932.0,43.5419,43.6507,43.5419,43.5837,43932.0
2020-04-28 12:30:00,52.07,52.19,52.04,52.14,15608.0,43.5754,43.6758,43.5503,43.6339,15608.0
2020-04-28 12:40:00,52.14,52.19,52.03,52.07,15577.0,43.6339,43.6758,43.5419,43.5754,15577.0
2020-04-28 12:50:00,52.08,52.25,52.03,52.24,17664.0,43.5837,43.726,43.5419,43.7176,17664.0
2020-04-28 13:00:00,52.26,52.27,52.17,52.21,17042.0,43.7344,43.7427,43.659,43.6925,17042.0
2020-04-28 13:10:00,52.2,52.22,52.03,52.03,9546.0,43.6842,43.7009,43.5419,43.5419,9546.0
2020-04-28 13:20:00,52.03,52.09,51.95,52.01,29287.0,43.5419,43.5921,43.4749,43.5252,29287.0
2020-04-28 13:30:00,51.98,52.03,51.88,51.9,20400.0,43.5,43.5419,43.4164,43.4331,20400.0
2020-04-28 13:40:00,51.89,52.09,51.86,52.06,25389.0,43.4247,43.5921,43.3996,43.567,25389.0
2020-04-28 13:50:00,52.05,52.07,51.88,51.9,15596.0,43.5586,43.5754,43.4164,43.4331,15596.0
2020-04-28 14:00:00,51.92,52.04,51.91,52.04,15201.0,43.4498,43.5503,43.4415,43.5503,15201.0
2020-04-28 14:10:00,52.06,52.11,51.97,52.1,55757.0,43.567,43.6088,43.4917,43.6005,55757.0
2020-04-28 14:20:00,52.1,52.16,52.06,52.14,67949.0,43.6005,43.6507,43.567,43.6339,67949.0
2020-04-28 14:30:00,52.17,52.18,51.95,51.96,31559.0,43.659,43.6674,43.4749,43.4833,31559.0
2020-04-28 14:40:00,51.94,52.02,51.93,52.02,19015.0,43.4666,43.5335,43.4582,43.5335,19015.0
2020-04-28 14:50:00,52.0,52.09,51.9,51.92,19894.0,43.5168,43.5921,43.4331,43.4498,19894.0
2020-04-28 15:00:00,51.95,52.07,51.92,52.01,20245.0,43.4749,43.5754,43.4498,43.5252,20245.0
2020-04-28 15:10:00,52.01,52.09,51.95,52.03,24166.0,43.5252,43.5921,43.4749,43.5419,24166.0
2020-04-28 15:20:00,52.03,52.15,51.89,52.07,35123.0,43.5419,43.6423,43.4247,43.5754,35123.0
2020-04-28 15:30:00,52.07,52.17,52.01,52.12,25108.0,43.5754,43.659,43.5252,43.6172,25108.0
2020-04-28 15:40:00,52.13,52.18,51.83,51.83,50260.0,43.6256,43.6674,43.3745,43.3745,50260.0
2020-04-28 15:50:00,51.75,51.94,51.69,51.88,207456.0,43.3076,43.4666,43.2574,43.4164,207456.0
2020-04-29 09:30:00,52.85,53.15,52.69,52.75,69433.0,44.2281,44.4792,44.0942,44.1444,69433.0
2020-04-29 09:40:00,52.72,52.77,52.39,52.48,31033.0,44.1193,44.1612,43.8432,43.9185,31033.0
2020-04-29 09:50:00,52.5,52.59,52.36,52.37,41451.0,43.9352,44.0105,43.8181,43.8264,41451.0
2020-04-29 10:00:00,52.38,52.4,51.87,51.88,25119.0,43.8348,43.8515,43.408,43.4164,25119.0
2020-04-29 10:10:00,51.9,51.93,51.61,51.77,37668.0,43.4331,43.4582,43.1904,43.3243,37668.0
2020-04-29 10:20:00,51.77,51.88,51.64,51.81,45360.0,43.3243,43.4164,43.2155,43.3578,45360.0
2020-04-29 10:30:00,51.85,51.89,51.76,51.79,29039.0,43.3913,43.4247,43.3159,43.341,29039.0
2020-04-29 10:40:00,51.8,51.97,51.79,51.97,26722.0,43.3494,43.4917,43.341,43.4917,26722.0
2020-04-29 10:50:00,51.96,52.11,51.93,52.02,17753.0,43.4833,43.6088,43.4582,43.5335,17753.0
2020-04-29 11:00:00,52.0,52.15,51.99,52.02,40494.0,43.5168,43.6423,43.5084,43.5335,40494.0
2020-04-29 11:10:00,52.02,52.24,52.01,52.24,25826.0,43.5335,43.7176,43.5252,43.7176,25826.0
2020-04-29 11:20:00,52.24,52.32,52.18,52.32,14832.0,43.7176,43.7846,43.6674,43.7846,14832.0
2020-04-29 11:30:00,52.32,52.32,52.18,52.29,15079.0,43.7846,43.7846,43.6674,43.7595,15079.0
2020-04-29 11:40:00,52.31,52.4,52.26,52.34,19971.0,43.7762,43.8515,43.7344,43.8013,19971.0
2020-04-29 11:50:00,52.35,52.52,52.31,52.47,22382.0,43.8097,43.952,43.7762,43.9101,22382.0
2020-04-29 12:00:00,52.49,52.62,52.48,52.61,24475.0,43.9268,44.0356,43.9185,44.0273,24475.0
2020-04-29 12:10:00,52.63,52.72,52.59,52.65,31945.0,44.044,44.1193,44.0105,44.0607,31945.0
2020-04-29 12:20:00,52.65,52.83,52.65,52.8,19009.0,44.0607,44.2114,44.0607,44.1863,19009.0
2020-04-29 12:30:00,52.79,52.83,52.69,52.81,38895.0,44.1779,44.2114,44.0942,44.1946,38895.0
2020-04-29 12:40:00,52.84,52.94,52.84,52.91,14937.0,44.2197,44.3034,44.2197,44.2783,14937.0
2020-04-29 12:50:00,52.91,52.95,52.76,52.78,11977.0,44.2783,44.3118,44.1528,44.1695,11977.0
2020-04-29 13:00:00,52.79,53.0,52.77,52.96,21835.0,44.1779,44.3536,44.1612,44.3202,21835.0
2020-04-29 13:10:00,52.96,52.98,52.85,52.97,34921.0,44.3202,44.3369,44.2281,44.3285,34921.0
2020-04-29 13:20:00,52.97,53.02,52.85,52.85,26652.0,44.3285,44.3704,44.2281,44.2281,26652.0
2020-04-29 13:30:00,52.82,52.82,52.54,52.64,32403.0,44.203,44.203,43.9687,44.0524,32403.0
2020-04-29 13:40:00,52.64,52.73,52.5,52.69,22198.0,44.0524,44.1277,43.9352,44.0942,22198.0
2020-04-29 13:50:00,52.69,52.7,52.53,52.55,13075.0,44.0942,44.1026,43.9603,43.9771,13075.0
2020-04-29 14:00:00,52.53,52.55,52.21,52.23,49077.0,43.9603,43.9771,43.6925,43.7093,49077.0
2020-04-29 14:10:00,52.26,52.29,52.15,52.16,44162.0,43.7344,43.7595,43.6423,43.6507,44162.0
2020-04-29 14:20:00,52.17,52.34,52.15,52.33,41040.0,43.659,43.8013,43.6423,43.7929,41040.0
2020-04-29 14:30:00,52.32,52.37,52.15,52.29,38381.0,43.7846,43.8264,43.6423,43.7595,38381.0
2020-04-29 14:40:00,52.27,52.35,52.2,52.23,26754.0,43.7427,43.8097,43.6842,43.7093,26754.0
2020-04-29 14:50:00,52.22,52.28,52.06,52.24,31359.0,43.7009,43.7511,43.567,43.7176,31359.0
2020-04-29 15:00:00,52.24,52.48,52.23,52.47,25935.0,43.7176,43.9185,43.7093,43.9101,25935.0
2020-04-29 15:10:00,52.46,52.52,52.37,52.41,30256.0,43.9017,43.952,43.8264,43.8599,30256.0
2020-04-29 15:20:00,52.43,52.69,52.4,52.69,52396.0,43.8766,44.0942,43.8515,44.0942,52396.0
2020-04-29 15:30:00,52.69,52.72,52.55,52.55,86038.0,44.0942,44.1193,43.9771,43.9771,86038.0
2020-04-29 15:40:00,52.54,52.73,52.52,52.63,84514.0,43.9687,44.1277,43.952,44.044,84514.0
2020-04-29 15:50:00,52.63,52.63,52.29,52.31,217425.0,44.044,44.044,43.7595,43.7762,217425.0
2020-04-30 09:30:00,52.06,52.15,51.46,51.52,55399.0,43.567,43.6423,43.0649,43.1151,55399.0
2020-04-30 09:40:00,51.51,51.58,51.29,51.36,25845.0,43.1067,43.1653,42.9226,42.9812,25845.0
2020-04-30 09:50:00,51.36,51.49,51.23,51.31,27455.0,42.9812,43.09,42.8724,42.9393,27455.0
2020-04-30 10:00:00,51.29,51.59,51.11,51.12,36994.0,42.9226,43.1737,42.772,42.7803,36994.0
2020-04-30 10:10:00,51.09,51.24,51.01,51.24,18822.0,42.7552,42.8808,42.6883,42.8808,18822.0
2020-04-30 10:20:00,51.26,51.45,51.1,51.45,19747.0,42.8975,43.0565,42.7636,43.0565,19747.0
2020-04-30 10:30:00,51.43,51.54,51.42,51.52,18618.0,43.0398,43.1318,43.0314,43.1151,18618.0
2020-04-30 10:40:00,51.52,51.58,51.09,51.11,30490.0,43.1151,43.1653,42.7552,42.772,30490.0
2020-04-30 10:50:00,51.09,51.18,50.93,50.93,44636.0,42.7552,42.8306,42.6213,42.6213,44636.0
2020-04-30 11:00:00,50.96,51.05,50.85,50.98,40737.0,42.6464,42.7218,42.5544,42.6632,40737.0
2020-04-30 11:10:00,50.94,51.05,50.82,50.84,27379.0,42.6297,42.7218,42.5293,42.546,27379.0
2020-04-30 11:20:00,50.8,50.82,50.73,50.76,22589.0,42.5126,42.5293,42.454,42.4791,22589.0
2020-04-30 11:30:00,50.74,50.8,50.65,50.75,28313.0,42.4623,42.5126,42.387,42.4707,28313.0
2020-04-30 11:40:00,50.74,50.74,50.47,50.48,28209.0,42.4623,42.4623,42.2364,42.2448,28209.0
2020-04-30 11:50:00,50.49,50.57,50.39,50.4,41489.0,42.2531,42.3201,42.1694,42.1778,41489.0
2020-04-30 12:00:00,50.4,50.4,50.24,50.36,25283.0,42.1778,42.1778,42.0439,42.1443,25283.0
2020-04-30 12:10:00,50.38,50.44,50.18,50.22,32490.0,42.1611,42.2113,41.9937,42.0272,32490.0
2020-04-30 12:20:00,50.22,50.31,50.13,50.31,22886.0,42.0272,42.1025,41.9519,42.1025,22886.0
2020-04-30 12:30:00,50.3,50.49,50.21,50.49,15408.0,42.0941,42.2531,42.0188,42.2531,15408.0
2020-04-30 12:40:00,50.5,50.65,50.48,50.65,20059.0,42.2615,42.387,42.2448,42.387,20059.0
2020-04-30 12:50:00,50.63,50.72,50.56,50.66,18935.0,42.3703,42.4456,42.3117,42.3954,18935.0
2020-04-30 13:00:00,50.64,50.64,50.5,50.55,13709.0,42.3787,42.3787,42.2615,42.3033,13709.0
2020-04-30 13:10:00,50.55,50.69,50.55,50.67,19563.0,42.3033,42.4205,42.3033,42.4038,19563.0
2020-04-30 13:20:00,50.68,50.78,50.61,50.64,20655.0,42.4121,42.4958,42.3535,42.3787,20655.0
2020-04-30 13:30:00,50.62,50.67,50.54,50.57,19956.0,42.3619,42.4038,42.295,42.3201,19956.0
2020-04-30 13:40:00,50.58,50.58,50.43,50.47,20092.0,42.3284,42.3284,42.2029,42.2364,20092.0
2020-04-30 13:50:00,50.47,50.55,50.4,50.49,31478.0,42.2364,42.3033,42.1778,42.2531,31478.0
2020-04-30 14:00:00,50.48,50.59,50.46,50.55,21066.0,42.2448,42.3368,42.228,42.3033,21066.0
2020-04-30 14:10:00,50.54,50.58,50.4,50.41,43185.0,42.295,42.3284,42.1778,42.1862,43185.0
2020-04-30 14:20:00,50.4,50.45,50.22,50.26,32990.0,42.1778,42.2196,42.0272,42.0606,32990.0
2020-04-30 14:30:00,50.26,50.43,50.21,50.3,35846.0,42.0606,42.2029,42.0188,42.0941,35846.0
2020-04-30 14:40:00,50.27,50.35,50.23,50.31,30438.0,42.069,42.136,42.0355,42.1025,30438.0
2020-04-30 14:50:00,50.32,50.34,50.2,50.25,29443.0,42.1109,42.1276,42.0104,42.0523,29443.0
2020-04-30 15:00:00,50.26,50.43,50.25,50.38,30492.0,42.0606,42.2029,42.0523,42.1611,30492.0
2020-04-30 15:10:00,50.37,50.72,50.37,50.63,47941.0,42.1527,42.4456,42.1527,42.3703,47941.0
2020-04-30 15:20:00,50.64,50.85,50.62,50.75,36987.0,42.3787,42.5544,42.3619,42.4707,36987.0
2020-04-30 15:30:00,50.74,50.81,50.64,50.7,38848.0,42.4623,42.5209,42.3787,42.4289,38848.0
2020-04-30 15:40:00,50.69,50.8,50.57,50.68,55109.0,42.4205,42.5126,42.3201,42.4121,55109.0
2020-04-30 15:50:00,50.69,50.95,50.67,50.69,168445.0,42.4205,42.6381,42.4038,42.4205,168445.0
2020-05-01 09:30:00,50.2,50.25,49.34,49.35,97454.0,42.0104,42.0523,41.2907,41.2991,97454.0
2020-05-01 09:40:00,49.34,49.75,49.32,49.67,17348.0,41.2907,41.6338,41.274,41.5669,17348.0
2020-05-01 09:50:00,49.63,49.72,49.5,49.59,49451.0,41.5334,41.6087,41.4246,41.4999,49451.0
2020-05-01 10:00:00,49.61,49.68,49.49,49.62,46336.0,41.5167,41.5753,41.4163,41.5251,46336.0
2020-05-01 10:10:00,49.6,49.6,49.35,49.47,22266.0,41.5083,41.5083,41.2991,41.3995,22266.0
2020-05-01 10:20:00,49.46,49.84,49.41,49.84,28786.0,41.3912,41.7092,41.3493,41.7092,28786.0
2020-05-01 10:30:00,49.87,50.37,49.86,50.26,58833.0,41.7343,42.1527,41.7259,42.0606,58833.0
2020-05-01 10:40:00,50.25,50.34,50.05,50.05,39281.0,42.0523,42.1276,41.8849,41.8849,39281.0
2020-05-01 10:50:00,50.02,50.04,49.69,49.71,13896.0,41.8598,41.8765,41.5836,41.6004,13896.0
2020-05-01 11:00:00,49.71,49.84,49.59,49.64,24515.0,41.6004,41.7092,41.4999,41.5418,24515.0
2020-05-01 11:10:00,49.66,49.67,49.51,49.53,28156.0,41.5585,41.5669,41.433,41.4497,28156.0
2020-05-01 11:20:00,49.54,49.54,49.35,49.39,26103.0,41.4581,41.4581,41.2991,41.3326,26103.0
2020-05-01 11:30:00,49.38,49.53,49.37,49.5,19549.0,41.3242,41.4497,41.3158,41.4246,19549.0
2020-05-01 11:40:00,49.49,49.58,49.4,49.44,12822.0,41.4163,41.4916,41.3409,41.3744,12822.0
2020-05-01 11:50:00,49.42,49.42,49.3,49.37,23344.0,41.3577,41.3577,41.2573,41.3158,23344.0
2020-05-01 12:00:00,49.36,49.46,49.3,49.46,20535.0,41.3075,41.3912,41.2573,41.3912,20535.0
2020-05-01 12:10:00,49.5,49.58,49.49,49.5,13788.0,41.4246,41.4916,41.4163,41.4246,13788.0
2020-05-01 12:20:00,49.52,49.63,49.5,49.53,15968.0,41.4414,41.5334,41.4246,41.4497,15968.0
2020-05-01 12:30:00,49.53,49.53,49.44,49.48,15176.0,41.4497,41.4497,41.3744,41.4079,15176.0
2020-05-01 12:40:00,49.49,49.62,49.46,49.56,18314.0,41.4163,41.5251,41.3912,41.4748,18314.0
2020-05-01 12:50:00,49.58,49.61,49.48,49.5,32606.0,41.4916,41.5167,41.4079,41.4246,32606.0
2020-05-01 13:00:00,49.5,49.6,49.39,49.4,36833.0,41.4246,41.5083,41.3326,41.3409,36833.0
2020-05-01 13:10:00,49.39,49.4,49.23,49.23,28118.0,41.3326,41.3409,41.1987,41.1987,28118.0
2020-05-01 13:20:00,49.23,49.28,49.16,49.2,29082.0,41.1987,41.2405,41.1401,41.1736,29082.0
2020-05-01 13:30:00,49.18,49.36,49.18,49.3,35147.0,41.1568,41.3075,41.1568,41.2573,35147.0
2020-05-01 13:40:00,49.3,49.37,49.28,49.32,28452.0,41.2573,41.3158,41.2405,41.274,28452.0
2020-05-01 13:50:00,49.3,49.31,49.03,49.2,46343.0,41.2573,41.2656,41.0313,41.1736,46343.0
2020-05-01 14:00:00,49.19,49.28,49.13,49.22,16669.0,41.1652,41.2405,41.115,41.1903,16669.0
2020-05-01 14:10:00,49.23,49.28,49.12,49.28,21272.0,41.1987,41.2405,41.1066,41.2405,21272.0
2020-05-01 14:20:00,49.28,49.45,49.27,49.37,58787.0,41.2405,41.3828,41.2322,41.3158,58787.0
2020-05-01 14:30:00,49.37,49.46,49.33,49.4,28210.0,41.3158,41.3912,41.2824,41.3409,28210.0
2020-05-01 14:40:00,49.39,49.41,49.27,49.35,31903.0,41.3326,41.3493,41.2322,41.2991,31903.0
2020-05-01 14:50:00,49.35,49.41,49.29,49.38,22603.0,41.2991,41.3493,41.2489,41.3242,22603.0
2020-05-01 15:00:00,49.36,49.36,49.16,49.24,34452.0,41.3075,41.3075,41.1401,41.207,34452.0
2020-05-01 15:10:00,49.23,49.5,49.19,49.42,77820.0,41.1987,41.4246,41.1652,41.3577,77820.0
2020-05-01 15:20:00,49.43,49.52,49.42,49.46,30098.0,41.3661,41.4414,41.3577,41.3912,30098.0
2020-05-01 15:30:00,49.46,49.55,49.42,49.53,53803.0,41.3912,41.4665,41.3577,41.4497,53803.0
2020-05-01 15:40:00,49.54,49.65,49.44,49.6,50174.0,41.4581,41.5502,41.3744,41.5083,50174.0
2020-05-01 15:50:00,49.58,49.58,49.28,49.42,174075.0,41.4916,41.4916,41.2405,41.3577,174075.0
2020-05-04 09:30:00,49.73,49.73,48.51,48.72,47533.0,41.6171,41.6171,40.5961,40.7719,47533.0
2020-05-04 09:40:00,48.71,48.9,48.32,48.38,32987.0,40.7635,40.9225,40.4371,40.4873,32987.0
2020-05-04 09:50:00,48.4,48.58,48.31,48.37,36981.0,40.5041,40.6547,40.4288,40.479,36981.0
2020-05-04 10:00:00,48.35,48.4,47.93,48.04,52538.0,40.4622,40.5041,40.1108,40.2028,52538.0
2020-05-04 10:10:00,48.07,48.41,47.97,48.26,29526.0,40.2279,40.5125,40.1442,40.3869,29526.0
2020-05-04 10:20:00,48.3,48.49,48.08,48.34,22979.0,40.4204,40.5794,40.2363,40.4539,22979.0
2020-05-04 10:30:00,48.31,48.46,48.28,48.42,50900.0,40.4288,40.5543,40.4037,40.5208,50900.0
2020-05-04 10:40:00,48.42,48.5,48.32,48.4,55962.0,40.5208,40.5878,40.4371,40.5041,55962.0
2020-05-04 10:50:00,48.4,48.75,48.24,48.63,80711.0,40.5041,40.797,40.3702,40.6966,80711.0
2020-05-04 11:00:00,48.6,49.03,48.49,49.03,27903.0,40.6715,41.0313,40.5794,41.0313,27903.0
2020-05-04 11:10:00,49.03,49.1,48.77,48.98,29228.0,41.0313,41.0899,40.8137,40.9895,29228.0
2020-05-04 11:20:00,48.96,49.03,48.64,48.64,35722.0,40.9727,41.0313,40.7049,40.7049,35722.0
2020-05-04 11:30:00,48.67,48.67,48.53,48.65,23904.0,40.73,40.73,40.6129,40.7133,23904.0
2020-05-04 11:40:00,48.64,48.84,48.62,48.81,15470.0,40.7049,40.8723,40.6882,40.8472,15470.0
2020-05-04 11:50:00,48.81,49.04,48.8,48.88,27066.0,40.8472,41.0397,40.8388,40.9058,27066.0
2020-05-04 12:00:00,48.89,48.92,48.78,48.8,44164.0,40.9141,40.9393,40.8221,40.8388,44164.0
2020-05-04 12:10:00,48.82,48.85,48.6,48.62,36868.0,40.8556,40.8807,40.6715,40.6882,36868.0
2020-05-04 12:20:00,48.6,48.68,48.48,48.56,27452.0,40.6715,40.7384,40.571,40.638,27452.0
2020-05-04 12:30:00,48.58,48.66,48.52,48.52,14078.0,40.6547,40.7217,40.6045,40.6045,14078.0
2020-05-04 12:40:00,48.51,48.65,48.42,48.61,18598.0,40.5961,40.7133,40.5208,40.6798,18598.0
2020-05-04 12:50:00,48.6,48.65,48.46,48.51,19269.0,40.6715,40.7133,40.5543,40.5961,19269.0
2020-05-04 13:00:00,48.5,48.67,48.46,48.67,15100.0,40.5878,40.73,40.5543,40.73,15100.0
2020-05-04 13:10:00,48.64,48.69,48.52,48.58,13402.0,40.7049,40.7468,40.6045,40.6547,13402.0
2020-05-04 13:20:00,48.58,48.65,48.57,48.64,12645.0,40.6547,40.7133,40.6463,40.7049,12645.0
2020-05-04 13:30:00,48.65,48.86,48.57,48.85,20560.0,40.7133,40.889,40.6463,40.8807,20560.0
2020-05-04 13:40:00,48.85,48.93,48.81,48.93,26972.0,40.8807,40.9476,40.8472,40.9476,26972.0
2020-05-04 13:50:00,48.92,48.93,48.8,48.87,16349.0,40.9393,40.9476,40.8388,40.8974,16349.0
2020-05-04 14:00:00,48.9,48.93,48.75,48.77,20808.0,40.9225,40.9476,40.797,40.8137,20808.0
2020-05-04 14:10:00,48.78,48.92,48.78,48.87,20177.0,40.8221,40.9393,40.8221,40.8974,20177.0
2020-05-04 14:20:00,48.85,48.91,48.81,48.84,23198.0,40.8807,40.9309,40.8472,40.8723,23198.0
2020-05-04 14:30:00,48.84,48.95,48.8,48.81,18864.0,40.8723,40.9644,40.8388,40.8472,18864.0
2020-05-04 14:40:00,48.81,48.94,48.77,48.91,24416.0,40.8472,40.956,40.8137,40.9309,24416.0
2020-05-04 14:50:00,48.91,49.03,48.87,48.94,27293.0,40.9309,41.0313,40.8974,40.956,27293.0
2020-05-04 15:00:00,48.94,49.0,48.88,48.93,18354.0,40.956,41.0062,40.9058,40.9476,18354.0
2020-05-04 15:10:00,48.93,49.1,48.93,49.04,29013.0,40.9476,41.0899,40.9476,41.0397,29013.0
2020-05-04 15:20:00,49.05,49.14,48.95,49.06,27722.0,41.048,41.1234,40.9644,41.0564,27722.0
2020-05-04 15:30:00,49.05,49.39,49.04,49.36,60717.0,41.048,41.3326,41.0397,41.3075,60717.0
2020-05-04 15:40:00,49.36,49.4,49.24,49.3,61870.0,41.3075,41.3409,41.207,41.2573,61870.0
2020-05-04 15:50:00,49.3,49.3,49.01,49.19,135280.0,41.2573,41.2573,41.0146,41.1652,135280.0
2020-05-05 09:30:00,49.2,49.51,49.14,49.46,57888.0,41.1736,41.433,41.1234,41.3912,57888.0
2020-05-05 09:40:00,49.45,49.98,49.42,49.96,83927.0,41.3828,41.8263,41.3577,41.8096,83927.0
2020-05-05 09:50:00,49.97,50.12,49.85,50.06,32364.0,41.818,41.9435,41.7175,41.8933,32364.0
2020-05-05 10:00:00,50.05,50.05,49.79,49.92,39380.0,41.8849,41.8849,41.6673,41.7761,39380.0
2020-05-05 10:10:00,49.9,49.97,49.72,49.89,16017.0,41.7594,41.818,41.6087,41.751,16017.0
2020-05-05 10:20:00,49.87,49.99,49.68,49.7,46773.0,41.7343,41.8347,41.5753,41.592,46773.0
2020-05-05 10:30:00,49.71,49.72,49.55,49.58,21376.0,41.6004,41.6087,41.4665,41.4916,21376.0
2020-05-05 10:40:00,49.57,49.77,49.57,49.65,15477.0,41.4832,41.6506,41.4832,41.5502,15477.0
2020-05-05 10:50:00,49.66,49.77,49.62,49.73,16741.0,41.5585,41.6506,41.5251,41.6171,16741.0
2020-05-05 11:00:00,49.73,49.79,49.6,49.62,15366.0,41.6171,41.6673,41.5083,41.5251,15366.0
2020-05-05 11:10:00,49.6,49.62,49.47,49.6,18528.0,41.5083,41.5251,41.3995,41.5083,18528.0
2020-05-05 11:20:00,49.62,49.73,49.6,49.73,23692.0,41.5251,41.6171,41.5083,41.6171,23692.0
2020-05-05 11:30:00,49.73,49.81,49.68,49.8,43974.0,41.6171,41.6841,41.5753,41.6757,43974.0
2020-05-05 11:40:00,49.81,49.99,49.81,49.97,39860.0,41.6841,41.8347,41.6841,41.818,39860.0
2020-05-05 11:50:00,49.96,50.05,49.92,50.04,30103.0,41.8096,41.8849,41.7761,41.8765,30103.0
2020-05-05 12:00:00,50.03,50.09,50.0,50.0,24907.0,41.8682,41.9184,41.8431,41.8431,24907.0
2020-05-05 12:10:00,50.0,50.07,50.0,50.01,16316.0,41.8431,41.9016,41.8431,41.8514,16316.0
2020-05-05 12:20:00,50.01,50.09,49.99,50.03,18425.0,41.8514,41.9184,41.8347,41.8682,18425.0
2020-05-05 12:30:00,50.04,50.06,49.99,50.01,26870.0,41.8765,41.8933,41.8347,41.8514,26870.0
2020-05-05 12:40:00,50.0,50.06,49.95,49.97,27072.0,41.8431,41.8933,41.8012,41.818,27072.0
2020-05-05 12:50:00,49.98,50.06,49.96,50.0,18324.0,41.8263,41.8933,41.8096,41.8431,18324.0
2020-05-05 13:00:00,50.01,50.06,49.96,49.98,35742.0,41.8514,41.8933,41.8096,41.8263,35742.0
2020-05-05 13:10:00,50.0,50.02,49.96,50.01,20740.0,41.8431,41.8598,41.8096,41.8514,20740.0
2020-05-05 13:20:00,50.0,50.08,49.94,50.03,74868.0,41.8431,41.91,41.7928,41.8682,74868.0
2020-05-05 13:30:00,50.03,50.08,49.99,50.0,43370.0,41.8682,41.91,41.8347,41.8431,43370.0
2020-05-05 13:40:00,50.0,50.08,49.98,50.05,58096.0,41.8431,41.91,41.8263,41.8849,58096.0
2020-05-05 13:50:00,50.05,50.15,50.0,50.0,22535.0,41.8849,41.9686,41.8431,41.8431,22535.0
2020-05-05 14:00:00,50.01,50.05,49.9,50.0,44215.0,41.8514,41.8849,41.7594,41.8431,44215.0
2020-05-05 14:10:00,49.99,50.26,49.98,50.26,131289.0,41.8347,42.0606,41.8263,42.0606,131289.0
2020-05-05 14:20:00,50.28,50.29,50.07,50.09,25781.0,42.0774,42.0858,41.9016,41.9184,25781.0
2020-05-05 14:30:00,50.09,50.13,49.97,50.02,19971.0,41.9184,41.9519,41.818,41.8598,19971.0
2020-05-05 14:40:00,50.03,50.05,50.0,50.03,13961.0,41.8682,41.8849,41.8431,41.8682,13961.0
2020-05-05 14:50:00,50.02,50.23,50.02,50.23,36377.0,41.8598,42.0355,41.8598,42.0355,36377.0
2020-05-05 15:00:00,50.23,50.29,50.16,50.26,55696.0,42.0355,42.0858,41.977,42.0606,55696.0
2020-05-05 15:10:00,50.26,50.28,50.03,50.03,107347.0,42.0606,42.0774,41.8682,41.8682,107347.0
2020-05-05 15:20:00,50.03,50.15,49.9,49.98,30422.0,41.8682,41.9686,41.7594,41.8263,30422.0
2020-05-05 15:30:00,49.95,50.02,49.81,49.9,46064.0,41.8012,41.8598,41.6841,41.7594,46064.0
2020-05-05 15:40:00,49.89,50.02,49.84,49.86,69730.0,41.751,41.8598,41.7092,41.7259,69730.0
2020-05-05 15:50:00,49.87,50.07,49.78,49.84,165105.0,41.7343,41.9016,41.659,41.7092,165105.0
2020-05-06 09:30:00,50.08,50.11,49.42,49.44,48042.0,41.91,41.9351,41.3577,41.3744,48042.0
2020-05-06 09:40:00,49.47,49.51,49.18,49.26,32191.0,41.3995,41.433,41.1568,41.2238,32191.0
2020-05-06 09:50:00,49.23,49.23,48.92,49.0,24884.0,41.1987,41.1987,40.9393,41.0062,24884.0
2020-05-06 10:00:00,48.98,49.08,48.92,48.99,16842.0,40.9895,41.0731,40.9393,40.9978,16842.0
2020-05-06 10:10:00,49.02,49.13,48.86,49.13,36614.0,41.0229,41.115,40.889,41.115,36614.0
2020-05-06 10:20:00,49.13,49.13,49.01,49.04,32848.0,41.115,41.115,41.0146,41.0397,32848.0
2020-05-06 10:30:00,49.04,49.06,48.89,48.91,31144.0,41.0397,41.0564,40.9141,40.9309,31144.0
2020-05-06 10:40:00,48.94,49.41,48.91,49.38,45636.0,40.956,41.3493,40.9309,41.3242,45636.0
2020-05-06 10:50:00,49.39,49.41,49.14,49.18,20138.0,41.3326,41.3493,41.1234,41.1568,20138.0
2020-05-06 11:00:00,49.19,49.25,48.92,48.96,42547.0,41.1652,41.2154,40.9393,40.9727,42547.0
2020-05-06 11:10:00,48.97,48.98,48.84,48.85,27420.0,40.9811,40.9895,40.8723,40.8807,27420.0
2020-05-06 11:20:00,48.86,48.86,48.59,48.75,26548.0,40.889,40.889,40.6631,40.797,26548.0
2020-05-06 11:30:00,48.74,48.88,48.72,48.76,28544.0,40.7886,40.9058,40.7719,40.8054,28544.0
2020-05-06 11:40:00,48.75,48.75,48.61,48.68,23588.0,40.797,40.797,40.6798,40.7384,23588.0
2020-05-06 11:50:00,48.67,48.77,48.63,48.73,22234.0,40.73,40.8137,40.6966,40.7802,22234.0
2020-05-06 12:00:00,48.7,48.79,48.65,48.66,20591.0,40.7551,40.8305,40.7133,40.7217,20591.0
2020-05-06 12:10:00,48.66,48.73,48.62,48.64,28813.0,40.7217,40.7802,40.6882,40.7049,28813.0
2020-05-06 12:20:00,48.63,48.63,48.51,48.57,107298.0,40.6966,40.6966,40.5961,40.6463,107298.0
2020-05-06 12:30:00,48.59,48.78,48.58,48.76,37664.0,40.6631,40.8221,40.6547,40.8054,37664.0
2020-05-06 12:40:00,48.74,48.76,48.61,48.72,24352.0,40.7886,40.8054,40.6798,40.7719,24352.0
2020-05-06 12:50:00,48.73,48.78,48.68,48.68,17692.0,40.7802,40.8221,40.7384,40.7384,17692.0
2020-05-06 13:00:00,48.68,48.69,48.59,48.61,20517.0,40.7384,40.7468,40.6631,40.6798,20517.0
2020-05-06 13:10:00,48.61,48.63,48.57,48.59,21039.0,40.6798,40.6966,40.6463,40.6631,21039.0
2020-05-06 13:20:00,48.58,48.62,48.5,48.6,41084.0,40.6547,40.6882,40.5878,40.6715,41084.0
2020-05-06 13:30:00,48.6,48.71,48.6,48.7,45245.0,40.6715,40.7635,40.6715,40.7551,45245.0
2020-05-06 13:40:00,48.71,48.8,48.7,48.73,17006.0,40.7635,40.8388,40.7551,40.7802,17006.0
2020-05-06 13:50:00,48.73,48.93,48.72,48.86,28676.0,40.7802,40.9476,40.7719,40.889,28676.0
2020-05-06 14:00:00,48.85,48.86,48.73,48.79,25578.0,40.8807,40.889,40.7802,40.8305,25578.0
2020-05-06 14:10:00,48.8,48.8,48.66,48.71,20277.0,40.8388,40.8388,40.7217,40.7635,20277.0
2020-05-06 14:20:00,48.7,48.74,48.56,48.56,28606.0,40.7551,40.7886,40.638,40.638,28606.0
2020-05-06 14:30:00,48.54,48.64,48.49,48.49,34728.0,40.6212,40.7049,40.5794,40.5794,34728.0
2020-05-06 14:40:00,48.48,48.66,48.46,48.59,35568.0,40.571,40.7217,40.5543,40.6631,35568.0
2020-05-06 14:50:00,48.59,48.62,48.43,48.47,39817.0,40.6631,40.6882,40.5292,40.5627,39817.0
2020-05-06 15:00:00,48.47,48.63,48.47,48.58,33626.0,40.5627,40.6966,40.5627,40.6547,33626.0
2020-05-06 15:10:00,48.56,48.6,48.49,48.54,35330.0,40.638,40.6715,40.5794,40.6212,35330.0
2020-05-06 15:20:00,48.54,48.54,48.47,48.48,53324.0,40.6212,40.6212,40.5627,40.571,53324.0
2020-05-06 15:30:00,48.47,48.47,48.2,48.22,80919.0,40.5627,40.5627,40.3367,40.3534,80919.0
2020-05-06 15:40:00,48.22,48.24,48.03,48.18,96297.0,40.3534,40.3702,40.1944,40.32,96297.0
2020-05-06 15:50:00,48.18,48.23,48.02,48.04,193277.0,40.32,40.3618,40.1861,40.2028,193277.0
2020-05-07 09:30:00,48.74,48.84,48.37,48.44,77921.0,40.7886,40.8723,40.479,40.5376,77921.0
2020-05-07 09:40:00,48.44,48.59,48.27,48.3,36745.0,40.5376,40.6631,40.3953,40.4204,36745.0
2020-05-07 09:50:00,48.31,48.68,48.28,48.56,28773.0,40.4288,40.7384,40.4037,40.638,28773.0
2020-05-07 10:00:00,48.55,48.57,48.2,48.2,30862.0,40.6296,40.6463,40.3367,40.3367,30862.0
2020-05-07 10:10:00,48.2,48.23,47.93,48.21,42939.0,40.3367,40.3618,40.1108,40.3451,42939.0
2020-05-07 10:20:00,48.22,48.43,48.19,48.26,46271.0,40.3534,40.5292,40.3283,40.3869,46271.0
2020-05-07 10:30:00,48.23,48.6,48.11,48.59,32525.0,40.3618,40.6715,40.2614,40.6631,32525.0
2020-05-07 10:40:00,48.58,48.6,48.42,48.46,31608.0,40.6547,40.6715,40.5208,40.5543,31608.0
2020-05-07 10:50:00,48.46,48.59,48.42,48.42,36505.0,40.5543,40.6631,40.5208,40.5208,36505.0
2020-05-07 11:00:00,48.44,48.45,48.11,48.11,21602.0,40.5376,40.5459,40.2614,40.2614,21602.0
2020-05-07 11:10:00,48.11,48.29,48.08,48.28,27311.0,40.2614,40.412,40.2363,40.4037,27311.0
2020-05-07 11:20:00,48.28,48.44,48.24,48.44,31378.0,40.4037,40.5376,40.3702,40.5376,31378.0
2020-05-07 11:30:00,48.43,48.59,48.33,48.33,31822.0,40.5292,40.6631,40.4455,40.4455,31822.0
2020-05-07 11:40:00,48.33,48.59,48.33,48.49,30835.0,40.4455,40.6631,40.4455,40.5794,30835.0
2020-05-07 11:50:00,48.5,48.54,48.38,48.54,19487.0,40.5878,40.6212,40.4873,40.6212,19487.0
2020-05-07 12:00:00,48.57,48.64,48.42,48.5,21572.0,40.6463,40.7049,40.5208,40.5878,21572.0
2020-05-07 12:10:00,48.5,48.55,48.45,48.51,20078.0,40.5878,40.6296,40.5459,40.5961,20078.0
2020-05-07 12:20:00,48.5,48.53,48.3,48.33,21861.0,40.5878,40.6129,40.4204,40.4455,21861.0
2020-05-07 12:30:00,48.34,48.48,48.33,48.36,20995.0,40.4539,40.571,40.4455,40.4706,20995.0
2020-05-07 12:40:00,48.34,48.35,48.19,48.19,23672.0,40.4539,40.4622,40.3283,40.3283,23672.0
2020-05-07 12:50:00,48.2,48.32,48.19,48.32,28275.0,40.3367,40.4371,40.3283,40.4371,28275.0
2020-05-07 13:00:00,48.34,48.44,48.32,48.39,25063.0,40.4539,40.5376,40.4371,40.4957,25063.0
2020-05-07 13:10:00,48.4,48.44,48.24,48.25,20905.0,40.5041,40.5376,40.3702,40.3786,20905.0
2020-05-07 13:20:00,48.23,48.3,48.15,48.15,18935.0,40.3618,40.4204,40.2949,40.2949,18935.0
2020-05-07 13:30:00,48.15,48.3,48.13,48.27,23209.0,40.2949,40.4204,40.2781,40.3953,23209.0
2020-05-07 13:40:00,48.29,48.38,48.21,48.34,16020.0,40.412,40.4873,40.3451,40.4539,16020.0
2020-05-07 13:50:00,48.32,48.34,48.18,48.2,21518.0,40.4371,40.4539,40.32,40.3367,21518.0
2020-05-07 14:00:00,48.19,48.21,48.08,48.14,20840.0,40.3283,40.3451,40.2363,40.2865,20840.0
2020-05-07 14:10:00,48.14,48.36,48.14,48.26,21476.0,40.2865,40.4706,40.2865,40.3869,21476.0
2020-05-07 14:20:00,48.27,48.27,48.16,48.21,20802.0,40.3953,40.3953,40.3032,40.3451,20802.0
2020-05-07 14:30:00,48.22,48.23,48.07,48.09,24408.0,40.3534,40.3618,40.2279,40.2447,24408.0
2020-05-07 14:40:00,48.1,48.12,47.9,47.93,30890.0,40.253,40.2698,40.0857,40.1108,30890.0
2020-05-07 14:50:00,47.93,48.02,47.89,48.0,30950.0,40.1108,40.1861,40.0773,40.1693,30950.0
2020-05-07 15:00:00,48.0,48.07,47.86,48.06,24412.0,40.1693,40.2279,40.0522,40.2196,24412.0
2020-05-07 15:10:00,48.06,48.15,47.88,47.97,30378.0,40.2196,40.2949,40.0689,40.1442,30378.0
2020-05-07 15:20:00,47.95,48.14,47.95,48.05,43125.0,40.1275,40.2865,40.1275,40.2112,43125.0
2020-05-07 15:30:00,48.05,48.06,47.92,47.93,41654.0,40.2112,40.2196,40.1024,40.1108,41654.0
2020-05-07 15:40:00,47.93,48.06,47.86,47.9,69677.0,40.1108,40.2196,40.0522,40.0857,69677.0
2020-05-07 15:50:00,47.89,48.01,47.68,47.81,220011.0,40.0773,40.1777,39.9015,40.0103,220011.0
2020-05-08 09:30:00,48.39,48.58,48.23,48.46,64507.0,40.4957,40.6547,40.3618,40.5543,64507.0
2020-05-08 09:40:00,48.47,48.66,48.44,48.61,52502.0,40.5627,40.7217,40.5376,40.6798,52502.0
2020-05-08 09:50:00,48.61,48.71,48.49,48.49,46050.0,40.6798,40.7635,40.5794,40.5794,46050.0
2020-05-08 10:00:00,48.5,48.62,48.33,48.33,46830.0,40.5878,40.6882,40.4455,40.4455,46830.0
2020-05-08 10:10:00,48.31,48.39,48.14,48.17,77081.0,40.4288,40.4957,40.2865,40.3116,77081.0
2020-05-08 10:20:00,48.19,48.26,48.14,48.23,52628.0,40.3283,40.3869,40.2865,40.3618,52628.0
2020-05-08 10:30:00,48.22,48.29,48.15,48.22,30364.0,40.3534,40.412,40.2949,40.3534,30364.0
2020-05-08 10:40:00,48.23,48.37,48.21,48.33,44817.0,40.3618,40.479,40.3451,40.4455,44817.0
2020-05-08 10:50:00,48.33,48.42,48.28,48.29,43530.0,40.4455,40.5208,40.4037,40.412,43530.0
2020-05-08 11:00:00,48.29,48.3,48.09,48.19,41644.0,40.412,40.4204,40.2447,40.3283,41644.0
2020-05-08 11:10:00,48.2,48.36,48.19,48.34,31976.0,40.3367,40.4706,40.3283,40.4539,31976.0
2020-05-08 11:20:00,48.35,48.59,48.35,48.54,25434.0,40.4622,40.6631,40.4622,40.6212,25434.0
2020-05-08 11:30:00,48.54,48.64,48.46,48.49,40323.0,40.6212,40.7049,40.5543,40.5794,40323.0
2020-05-08 11:40:00,48.51,48.53,48.48,48.5,15817.0,40.5961,40.6129,40.571,40.5878,15817.0
2020-05-08 11:50:00,48.49,48.51,48.4,48.42,16285.0,40.5794,40.5961,40.5041,40.5208,16285.0
2020-05-08 12:00:00,48.42,48.61,48.42,48.57,21969.0,40.5208,40.6798,40.5208,40.6463,21969.0
2020-05-08 12:10:00,48.58,48.64,48.51,48.55,12631.0,40.6547,40.7049,40.5961,40.6296,12631.0
2020-05-08 12:20:00,48.55,48.56,48.48,48.55,17836.0,40.6296,40.638,40.571,40.6296,17836.0
2020-05-08 12:30:00,48.55,48.57,48.39,48.44,19801.0,40.6296,40.6463,40.4957,40.5376,19801.0
2020-05-08 12:40:00,48.44,48.52,48.41,48.48,11291.0,40.5376,40.6045,40.5125,40.571,11291.0
2020-05-08 12:50:00,48.47,48.5,48.39,48.41,17923.0,40.5627,40.5878,40.4957,40.5125,17923.0
2020-05-08 13:00:00,48.41,48.44,48.35,48.42,20635.0,40.5125,40.5376,40.4622,40.5208,20635.0
2020-05-08 13:10:00,48.44,48.54,48.43,48.52,17500.0,40.5376,40.6212,40.5292,40.6045,17500.0
2020-05-08 13:20:00,48.5,48.64,48.49,48.64,24736.0,40.5878,40.7049,40.5794,40.7049,24736.0
2020-05-08 13:30:00,48.65,48.7,48.59,48.63,23059.0,40.7133,40.7551,40.6631,40.6966,23059.0
2020-05-08 13:40:00,48.63,48.65,48.53,48.55,16965.0,40.6966,40.7133,40.6129,40.6296,16965.0
2020-05-08 13:50:00,48.56,48.64,48.52,48.63,17547.0,40.638,40.7049,40.6045,40.6966,17547.0
2020-05-08 14:00:00,48.63,48.73,48.62,48.68,23356.0,40.6966,40.7802,40.6882,40.7384,23356.0
2020-05-08 14:10:00,48.69,48.73,48.66,48.7,13918.0,40.7468,40.7802,40.7217,40.7551,13918.0
2020-05-08 14:20:00,48.7,48.76,48.61,48.65,22415.0,40.7551,40.8054,40.6798,40.7133,22415.0
2020-05-08 14:30:00,48.65,48.68,48.56,48.56,21580.0,40.7133,40.7384,40.638,40.638,21580.0
2020-05-08 14:40:00,48.57,48.65,48.52,48.6,22794.0,40.6463,40.7133,40.6045,40.6715,22794.0
2020-05-08 14:50:00,48.62,48.64,48.52,48.59,28049.0,40.6882,40.7049,40.6045,40.6631,28049.0
2020-05-08 15:00:00,48.58,48.65,48.52,48.57,36482.0,40.6547,40.7133,40.6045,40.6463,36482.0
2020-05-08 15:10:00,48.57,48.67,48.55,48.67,48169.0,40.6463,40.73,40.6296,40.73,48169.0
2020-05-08 15:20:00,48.67,48.79,48.65,48.78,45646.0,40.73,40.8305,40.7133,40.8221,45646.0
2020-05-08 15:30:00,48.78,48.99,48.77,48.95,63971.0,40.8221,40.9978,40.8137,40.9644,63971.0
2020-05-08 15:40:00,48.96,48.98,48.78,48.85,87751.0,40.9727,40.9895,40.8221,40.8807,87751.0
2020-05-08 15:50:00,48.86,49.0,48.62,48.75,248067.0,40.889,41.0062,40.6882,40.797,248067.0
2020-05-11 09:30:00,48.37,48.39,47.8,48.0,36535.0,40.479,40.4957,40.002,40.1693,36535.0
2020-05-11 09:40:00,48.02,48.03,47.48,47.5,32408.0,40.1861,40.1944,39.7342,39.7509,32408.0
2020-05-11 09:50:00,47.51,47.55,47.35,47.38,27883.0,39.7593,39.7928,39.6254,39.6505,27883.0
2020-05-11 10:00:00,47.37,47.39,47.17,47.22,32304.0,39.6421,39.6589,39.4747,39.5166,32304.0
2020-05-11 10:10:00,47.22,47.23,47.07,47.09,37915.0,39.5166,39.525,39.3911,39.4078,37915.0
2020-05-11 10:20:00,47.1,47.26,47.08,47.08,25997.0,39.4162,39.5501,39.3994,39.3994,25997.0
2020-05-11 10:30:00,47.06,47.23,47.02,47.06,32764.0,39.3827,39.525,39.3492,39.3827,32764.0
2020-05-11 10:40:00,47.07,47.15,47.03,47.14,23875.0,39.3911,39.458,39.3576,39.4496,23875.0
2020-05-11 10:50:00,47.15,47.17,47.0,47.02,24738.0,39.458,39.4747,39.3325,39.3492,24738.0
2020-05-11 11:00:00,47.03,47.18,46.98,47.14,33359.0,39.3576,39.4831,39.3157,39.4496,33359.0
2020-05-11 11:10:00,47.14,47.35,47.06,47.34,45294.0,39.4496,39.6254,39.3827,39.617,45294.0
2020-05-11 11:20:00,47.33,47.53,47.28,47.52,24869.0,39.6086,39.776,39.5668,39.7676,24869.0
2020-05-11 11:30:00,47.54,47.72,47.54,47.66,16873.0,39.7844,39.935,39.7844,39.8848,16873.0
2020-05-11 11:40:00,47.68,47.68,47.54,47.56,19363.0,39.9015,39.9015,39.7844,39.8011,19363.0
2020-05-11 11:50:00,47.55,47.57,47.44,47.53,14523.0,39.7928,39.8095,39.7007,39.776,14523.0
2020-05-11 12:00:00,47.53,47.54,47.47,47.53,8058.0,39.776,39.7844,39.7258,39.776,8058.0
2020-05-11 12:10:00,47.54,47.56,47.48,47.54,34780.0,39.7844,39.8011,39.7342,39.7844,34780.0
2020-05-11 12:20:00,47.55,47.76,47.54,47.75,17144.0,39.7928,39.9685,39.7844,39.9601,17144.0
2020-05-11 12:30:00,47.76,47.91,47.73,47.83,42782.0,39.9685,40.094,39.9434,40.0271,42782.0
2020-05-11 12:40:00,47.81,47.9,47.77,47.87,27646.0,40.0103,40.0857,39.9769,40.0605,27646.0
2020-05-11 12:50:00,47.86,47.95,47.84,47.87,13500.0,40.0522,40.1275,40.0354,40.0605,13500.0
2020-05-11 13:00:00,47.88,48.02,47.82,47.99,14888.0,40.0689,40.1861,40.0187,40.161,14888.0
2020-05-11 13:10:00,48.0,48.09,47.93,47.96,22327.0,40.1693,40.2447,40.1108,40.1359,22327.0
2020-05-11 13:20:00,47.96,48.01,47.88,48.0,18492.0,40.1359,40.1777,40.0689,40.1693,18492.0
2020-05-11 13:30:00,48.01,48.13,48.01,48.1,30237.0,40.1777,40.2781,40.1777,40.253,30237.0
2020-05-11 13:40:00,48.11,48.12,48.03,48.09,37250.0,40.2614,40.2698,40.1944,40.2447,37250.0
2020-05-11 13:50:00,48.11,48.23,48.1,48.14,36769.0,40.2614,40.3618,40.253,40.2865,36769.0
2020-05-11 14:00:00,48.14,48.17,47.95,47.96,34117.0,40.2865,40.3116,40.1275,40.1359,34117.0
2020-05-11 14:10:00,47.95,47.95,47.85,47.95,78093.0,40.1275,40.1275,40.0438,40.1275,78093.0
2020-05-11 14:20:00,47.95,48.01,47.72,47.79,126323.0,40.1275,40.1777,39.935,39.9936,126323.0
2020-05-11 14:30:00,47.84,48.01,47.83,47.99,16866.0,40.0354,40.1777,40.0271,40.161,16866.0
2020-05-11 14:40:00,48.0,48.06,47.97,48.01,31192.0,40.1693,40.2196,40.1442,40.1777,31192.0
2020-05-11 14:50:00,48.02,48.17,48.01,48.16,32840.0,40.1861,40.3116,40.1777,40.3032,32840.0
2020-05-11 15:00:00,48.16,48.35,48.15,48.31,40443.0,40.3032,40.4622,40.2949,40.4288,40443.0
2020-05-11 15:10:00,48.3,48.34,48.24,48.3,55661.0,40.4204,40.4539,40.3702,40.4204,55661.0
2020-05-11 15:20:00,48.31,48.35,48.26,48.3,45054.0,40.4288,40.4622,40.3869,40.4204,45054.0
2020-05-11 15:30:00,48.29,48.36,48.23,48.3,67736.0,40.412,40.4706,40.3618,40.4204,67736.0
2020-05-11 15:40:00,48.3,48.31,48.18,48.26,60400.0,40.4204,40.4288,40.32,40.3869,60400.0
2020-05-11 15:50:00,48.27,48.3,48.12,48.2,139784.0,40.3953,40.4204,40.2698,40.3367,139784.0
2020-05-12 09:30:00,48.17,48.23,47.92,48.09,65642.0,40.3116,40.3618,40.1024,40.2447,65642.0
2020-05-12 09:40:00,48.09,48.13,47.6,47.63,36602.0,40.2447,40.2781,39.8346,39.8597,36602.0
2020-05-12 09:50:00,47.62,47.67,47.45,47.62,43640.0,39.8513,39.8932,39.7091,39.8513,43640.0
2020-05-12 10:00:00,47.63,47.73,47.58,47.66,65369.0,39.8597,39.9434,39.8179,39.8848,65369.0
2020-05-12 10:10:00,47.68,47.8,47.48,47.66,41919.0,39.9015,40.002,39.7342,39.8848,41919.0
2020-05-12 10:20:00,47.68,47.68,47.43,47.51,37071.0,39.9015,39.9015,39.6923,39.7593,37071.0
2020-05-12 10:30:00,47.53,47.53,47.29,47.38,26566.0,39.776,39.776,39.5752,39.6505,26566.0
2020-05-12 10:40:00,47.37,47.43,47.27,47.36,28048.0,39.6421,39.6923,39.5584,39.6337,28048.0
2020-05-12 10:50:00,47.35,47.55,47.35,47.54,19549.0,39.6254,39.7928,39.6254,39.7844,19549.0
2020-05-12 11:00:00,47.54,47.7,47.39,47.7,23834.0,39.7844,39.9183,39.6589,39.9183,23834.0
2020-05-12 11:10:00,47.68,47.69,47.59,47.66,41968.0,39.9015,39.9099,39.8262,39.8848,41968.0
2020-05-12 11:20:00,47.65,47.75,47.51,47.51,53762.0,39.8764,39.9601,39.7593,39.7593,53762.0
2020-05-12 11:30:00,47.53,47.61,47.42,47.45,21698.0,39.776,39.843,39.684,39.7091,21698.0
2020-05-12 11:40:00,47.46,47.51,47.36,47.4,20655.0,39.7174,39.7593,39.6337,39.6672,20655.0
2020-05-12 11:50:00,47.42,47.48,47.38,47.44,14739.0,39.684,39.7342,39.6505,39.7007,14739.0
2020-05-12 12:00:00,47.42,47.42,47.24,47.24,22741.0,39.684,39.684,39.5333,39.5333,22741.0
2020-05-12 12:10:00,47.23,47.32,47.21,47.32,28956.0,39.525,39.6003,39.5082,39.6003,28956.0
2020-05-12 12:20:00,47.31,47.31,47.11,47.11,24720.0,39.5919,39.5919,39.4245,39.4245,24720.0
2020-05-12 12:30:00,47.09,47.26,47.09,47.23,27594.0,39.4078,39.5501,39.4078,39.525,27594.0
2020-05-12 12:40:00,47.23,47.24,47.08,47.11,36234.0,39.525,39.5333,39.3994,39.4245,36234.0
2020-05-12 12:50:00,47.1,47.21,47.07,47.2,37162.0,39.4162,39.5082,39.3911,39.4998,37162.0
2020-05-12 13:00:00,47.21,47.25,47.08,47.08,33682.0,39.5082,39.5417,39.3994,39.3994,33682.0
2020-05-12 13:10:00,47.08,47.08,46.95,46.99,31076.0,39.3994,39.3994,39.2906,39.3241,31076.0
2020-05-12 13:20:00,46.96,47.04,46.92,47.0,29516.0,39.299,39.366,39.2655,39.3325,29516.0
2020-05-12 13:30:00,47.01,47.09,47.0,47.08,24653.0,39.3408,39.4078,39.3325,39.3994,24653.0
2020-05-12 13:40:00,47.06,47.13,47.01,47.05,60234.0,39.3827,39.4413,39.3408,39.3743,60234.0
2020-05-12 13:50:00,47.03,47.12,47.0,47.05,19255.0,39.3576,39.4329,39.3325,39.3743,19255.0
2020-05-12 14:00:00,47.06,47.23,47.0,47.01,35556.0,39.3827,39.525,39.3325,39.3408,35556.0
2020-05-12 14:10:00,47.01,47.03,46.94,46.97,30740.0,39.3408,39.3576,39.2823,39.3074,30740.0
2020-05-12 14:20:00,46.97,47.06,46.93,47.0,32193.0,39.3074,39.3827,39.2739,39.3325,32193.0
2020-05-12 14:30:00,47.0,47.2,46.99,47.16,43787.0,39.3325,39.4998,39.3241,39.4664,43787.0
2020-05-12 14:40:00,47.16,47.19,47.03,47.14,45649.0,39.4664,39.4915,39.3576,39.4496,45649.0
2020-05-12 14:50:00,47.14,47.32,47.14,47.14,46702.0,39.4496,39.6003,39.4496,39.4496,46702.0
2020-05-12 15:00:00,47.14,47.18,47.02,47.1,63307.0,39.4496,39.4831,39.3492,39.4162,63307.0
2020-05-12 15:10:00,47.08,47.17,47.04,47.07,90070.0,39.3994,39.4747,39.366,39.3911,90070.0
2020-05-12 15:20:00,47.07,47.16,47.07,47.13,78707.0,39.3911,39.4664,39.3911,39.4413,78707.0
2020-05-12 15:30:00,47.13,47.21,47.09,47.12,94408.0,39.4413,39.5082,39.4078,39.4329,94408.0
2020-05-12 15:40:00,47.12,47.12,46.87,46.88,124439.0,39.4329,39.4329,39.2237,39.2321,124439.0
2020-05-12 15:50:00,46.88,47.06,46.8,46.81,274282.0,39.2321,39.3827,39.1651,39.1735,274282.0
2020-05-13 09:30:00,46.57,46.6,45.92,46.0,245478.0,38.9726,38.9977,38.4287,38.4956,245478.0
2020-05-13 09:40:00,46.01,46.07,45.88,46.01,45388.0,38.504,38.5542,38.3952,38.504,45388.0
2020-05-13 09:50:00,46.01,46.03,45.57,45.67,62576.0,38.504,38.5207,38.1358,38.2195,62576.0
2020-05-13 10:00:00,45.67,45.8,45.51,45.52,51157.0,38.2195,38.3282,38.0856,38.0939,51157.0
2020-05-13 10:10:00,45.53,45.62,45.49,45.54,71302.0,38.1023,38.1776,38.0688,38.1107,71302.0
2020-05-13 10:20:00,45.53,45.76,45.5,45.7,137090.0,38.1023,38.2948,38.0772,38.2446,137090.0
2020-05-13 10:30:00,45.72,45.89,45.64,45.66,86527.0,38.2613,38.4036,38.1943,38.2111,86527.0
2020-05-13 10:40:00,45.67,45.69,45.5,45.52,39658.0,38.2195,38.2362,38.0772,38.0939,39658.0
2020-05-13 10:50:00,45.53,45.62,45.32,45.37,31172.0,38.1023,38.1776,37.9266,37.9684,31172.0
2020-05-13 11:00:00,45.38,45.38,45.23,45.35,26432.0,37.9768,37.9768,37.8512,37.9517,26432.0
2020-05-13 11:10:00,45.34,45.43,45.19,45.2,52263.0,37.9433,38.0186,37.8178,37.8261,52263.0
2020-05-13 11:20:00,45.2,45.2,45.07,45.17,40992.0,37.8261,37.8261,37.7173,37.801,40992.0
2020-05-13 11:30:00,45.18,45.22,44.91,44.92,39168.0,37.8094,37.8429,37.5834,37.5918,39168.0
2020-05-13 11:40:00,44.92,44.94,44.81,44.86,41022.0,37.5918,37.6085,37.4998,37.5416,41022.0
2020-05-13 11:50:00,44.85,44.85,44.56,44.69,39818.0,37.5332,37.5332,37.2905,37.3993,39818.0
2020-05-13 12:00:00,44.69,44.74,44.5,44.57,35772.0,37.3993,37.4412,37.2403,37.2989,35772.0
2020-05-13 12:10:00,44.57,44.63,44.46,44.51,50507.0,37.2989,37.3491,37.2068,37.2487,50507.0
2020-05-13 12:20:00,44.51,44.75,44.5,44.75,97327.0,37.2487,37.4495,37.2403,37.4495,97327.0
2020-05-13 12:30:00,44.75,44.9,44.73,44.76,43339.0,37.4495,37.5751,37.4328,37.4579,43339.0
2020-05-13 12:40:00,44.75,44.85,44.69,44.84,123698.0,37.4495,37.5332,37.3993,37.5249,123698.0
2020-05-13 12:50:00,44.85,44.98,44.82,44.95,34270.0,37.5332,37.642,37.5081,37.6169,34270.0
2020-05-13 13:00:00,44.95,45.0,44.84,44.87,91872.0,37.6169,37.6588,37.5249,37.55,91872.0
2020-05-13 13:10:00,44.88,45.09,44.88,45.06,37475.0,37.5583,37.7341,37.5583,37.709,37475.0
2020-05-13 13:20:00,45.09,45.09,44.95,45.04,44536.0,37.7341,37.7341,37.6169,37.6922,44536.0
2020-05-13 13:30:00,45.04,45.1,44.88,44.95,48270.0,37.6922,37.7424,37.5583,37.6169,48270.0
2020-05-13 13:40:00,44.95,45.02,44.83,44.95,26306.0,37.6169,37.6755,37.5165,37.6169,26306.0
2020-05-13 13:50:00,44.95,44.99,44.9,44.95,41399.0,37.6169,37.6504,37.5751,37.6169,41399.0
2020-05-13 14:00:00,44.94,44.96,44.79,44.88,37325.0,37.6085,37.6253,37.483,37.5583,37325.0
2020-05-13 14:10:00,44.86,44.97,44.84,44.87,41374.0,37.5416,37.6336,37.5249,37.55,41374.0
2020-05-13 14:20:00,44.85,44.86,44.72,44.73,48900.0,37.5332,37.5416,37.4244,37.4328,48900.0
2020-05-13 14:30:00,44.73,44.76,44.58,44.6,36595.0,37.4328,37.4579,37.3073,37.324,36595.0
2020-05-13 14:40:00,44.6,44.6,44.49,44.54,34756.0,37.324,37.324,37.232,37.2738,34756.0
2020-05-13 14:50:00,44.55,44.56,44.43,44.45,38115.0,37.2822,37.2905,37.1817,37.1985,38115.0
2020-05-13 15:00:00,44.46,44.67,44.45,44.56,65423.0,37.2068,37.3826,37.1985,37.2905,65423.0
2020-05-13 15:10:00,44.57,44.69,44.56,44.68,62221.0,37.2989,37.3993,37.2905,37.391,62221.0
2020-05-13 15:20:00,44.7,44.75,44.63,44.68,212880.0,37.4077,37.4495,37.3491,37.391,212880.0
2020-05-13 15:30:00,44.68,44.87,44.64,44.77,66732.0,37.391,37.55,37.3575,37.4663,66732.0
2020-05-13 15:40:00,44.77,44.99,44.76,44.97,106874.0,37.4663,37.6504,37.4579,37.6336,106874.0
2020-05-13 15:50:00,44.98,45.07,44.87,44.95,282196.0,37.642,37.7173,37.55,37.6169,282196.0
2020-05-14 09:30:00,44.52,44.85,44.11,44.11,84885.0,37.2571,37.5332,36.9139,36.9139,84885.0
2020-05-14 09:40:00,44.11,44.23,43.93,44.23,70202.0,36.9139,37.0144,36.7633,37.0144,70202.0
2020-05-14 09:50:00,44.23,44.32,44.03,44.05,64656.0,37.0144,37.0897,36.847,36.8637,64656.0
2020-05-14 10:00:00,44.05,44.06,43.87,44.04,53252.0,36.8637,36.8721,36.7131,36.8554,53252.0
2020-05-14 10:10:00,44.05,44.33,44.05,44.32,71047.0,36.8637,37.0981,36.8637,37.0897,71047.0
2020-05-14 10:20:00,44.33,44.65,44.32,44.61,89556.0,37.0981,37.3659,37.0897,37.3324,89556.0
2020-05-14 10:30:00,44.6,45.05,44.55,45.05,76605.0,37.324,37.7006,37.2822,37.7006,76605.0
2020-05-14 10:40:00,45.05,45.36,44.98,45.33,73265.0,37.7006,37.96,37.642,37.9349,73265.0
2020-05-14 10:50:00,45.32,45.64,45.29,45.45,119299.0,37.9266,38.1943,37.9014,38.0353,119299.0
2020-05-14 11:00:00,45.44,45.8,45.36,45.76,180785.0,38.027,38.3282,37.96,38.2948,180785.0
2020-05-14 11:10:00,45.76,46.08,45.75,46.04,178624.0,38.2948,38.5626,38.2864,38.5291,178624.0
2020-05-14 11:20:00,46.04,46.05,45.7,45.71,121869.0,38.5291,38.5375,38.2446,38.2529,121869.0
2020-05-14 11:30:00,45.73,45.77,45.42,45.42,113433.0,38.2697,38.3031,38.0102,38.0102,113433.0
2020-05-14 11:40:00,45.43,45.47,45.3,45.37,64969.0,38.0186,38.0521,37.9098,37.9684,64969.0
2020-05-14 11:50:00,45.36,45.89,45.36,45.79,99714.0,37.96,38.4036,37.96,38.3199,99714.0
2020-05-14 12:00:00,45.77,45.86,45.7,45.85,66422.0,38.3031,38.3785,38.2446,38.3701,66422.0
2020-05-14 12:10:00,45.84,46.12,45.83,46.04,120542.0,38.3617,38.596,38.3533,38.5291,120542.0
2020-05-14 12:20:00,46.04,46.22,46.03,46.14,84326.0,38.5291,38.6797,38.5207,38.6128,84326.0
2020-05-14 12:30:00,46.17,46.34,46.17,46.2,75481.0,38.6379,38.7801,38.6379,38.663,75481.0
2020-05-14 12:40:00,46.2,46.26,46.08,46.15,44180.0,38.663,38.7132,38.5626,38.6211,44180.0
2020-05-14 12:50:00,46.15,46.46,46.11,46.45,82676.0,38.6211,38.8806,38.5877,38.8722,82676.0
2020-05-14 13:00:00,46.45,46.46,46.22,46.25,43041.0,38.8722,38.8806,38.6797,38.7048,43041.0
2020-05-14 13:10:00,46.29,46.41,46.23,46.41,43651.0,38.7383,38.8387,38.6881,38.8387,43651.0
2020-05-14 13:20:00,46.41,46.64,46.4,46.56,63752.0,38.8387,39.0312,38.8304,38.9643,63752.0
2020-05-14 13:30:00,46.56,46.58,46.45,46.46,74053.0,38.9643,38.981,38.8722,38.8806,74053.0
2020-05-14 13:40:00,46.46,46.47,46.27,46.28,104918.0,38.8806,38.8889,38.7216,38.7299,104918.0
2020-05-14 13:50:00,46.27,46.43,46.2,46.21,65662.0,38.7216,38.8555,38.663,38.6714,65662.0
2020-05-14 14:00:00,46.2,46.24,46.11,46.19,62749.0,38.663,38.6965,38.5877,38.6546,62749.0
2020-05-14 14:10:00,46.19,46.27,46.15,46.21,40170.0,38.6546,38.7216,38.6211,38.6714,40170.0
2020-05-14 14:20:00,46.22,46.45,46.21,46.34,71168.0,38.6797,38.8722,38.6714,38.7801,71168.0
2020-05-14 14:30:00,46.36,46.53,46.18,46.19,47481.0,38.7969,38.9392,38.6463,38.6546,47481.0
2020-05-14 14:40:00,46.2,46.27,45.99,46.04,41864.0,38.663,38.7216,38.4872,38.5291,41864.0
2020-05-14 14:50:00,46.03,46.19,46.0,46.13,40522.0,38.5207,38.6546,38.4956,38.6044,40522.0
2020-05-14 15:00:00,46.13,46.34,46.13,46.3,47680.0,38.6044,38.7801,38.6044,38.7467,47680.0
2020-05-14 15:10:00,46.29,46.31,46.17,46.25,45585.0,38.7383,38.755,38.6379,38.7048,45585.0
2020-05-14 15:20:00,46.26,46.49,46.26,46.43,48726.0,38.7132,38.9057,38.7132,38.8555,48726.0
2020-05-14 15:30:00,46.44,46.51,46.25,46.36,64656.0,38.8638,38.9224,38.7048,38.7969,64656.0
2020-05-14 15:40:00,46.34,46.59,46.3,46.55,97534.0,38.7801,38.9894,38.7467,38.9559,97534.0
2020-05-14 15:50:00,46.54,46.59,46.4,46.57,267761.0,38.9475,38.9894,38.8304,38.9726,267761.0
2020-05-15 09:30:00,46.35,46.5,45.63,46.14,207681.0,38.7885,38.914,38.186,38.6128,207681.0
2020-05-15 09:40:00,46.22,46.44,46.08,46.25,33354.0,38.6797,38.8638,38.5626,38.7048,33354.0
2020-05-15 09:50:00,46.25,46.59,46.19,46.27,83245.0,38.7048,38.9894,38.6546,38.7216,83245.0
2020-05-15 10:00:00,46.27,46.3,46.1,46.15,71430.0,38.7216,38.7467,38.5793,38.6211,71430.0
2020-05-15 10:10:00,46.17,46.46,46.17,46.39,24686.0,38.6379,38.8806,38.6379,38.822,24686.0
2020-05-15 10:20:00,46.4,46.59,46.3,46.39,79704.0,38.8304,38.9894,38.7467,38.822,79704.0
2020-05-15 10:30:00,46.34,46.57,46.23,46.32,53512.0,38.7801,38.9726,38.6881,38.7634,53512.0
2020-05-15 10:40:00,46.31,46.33,46.11,46.19,23289.0,38.755,38.7718,38.5877,38.6546,23289.0
2020-05-15 10:50:00,46.2,46.2,45.89,45.94,45972.0,38.663,38.663,38.4036,38.4454,45972.0
2020-05-15 11:00:00,45.91,45.92,45.6,45.63,52828.0,38.4203,38.4287,38.1609,38.186,52828.0
2020-05-15 11:10:00,45.62,45.83,45.61,45.69,23104.0,38.1776,38.3533,38.1692,38.2362,23104.0
2020-05-15 11:20:00,45.67,45.86,45.66,45.69,28223.0,38.2195,38.3785,38.2111,38.2362,28223.0
2020-05-15 11:30:00,45.68,45.79,45.49,45.52,36800.0,38.2278,38.3199,38.0688,38.0939,36800.0
2020-05-15 11:40:00,45.53,45.57,45.4,45.42,110896.0,38.1023,38.1358,37.9935,38.0102,110896.0
2020-05-15 11:50:00,45.39,45.48,45.29,45.36,226271.0,37.9851,38.0604,37.9014,37.96,226271.0
2020-05-15 12:00:00,45.34,45.65,45.33,45.65,228699.0,37.9433,38.2027,37.9349,38.2027,228699.0
2020-05-15 12:10:00,45.64,45.64,45.4,45.48,28569.0,38.1943,38.1943,37.9935,38.0604,28569.0
2020-05-15 12:20:00,45.49,45.57,45.4,45.41,19319.0,38.0688,38.1358,37.9935,38.0019,19319.0
2020-05-15 12:30:00,45.42,45.49,45.4,45.49,24150.0,38.0102,38.0688,37.9935,38.0688,24150.0
2020-05-15 12:40:00,45.45,45.55,45.37,45.38,28172.0,38.0353,38.119,37.9684,37.9768,28172.0
2020-05-15 12:50:00,45.35,45.4,45.27,45.32,17512.0,37.9517,37.9935,37.8847,37.9266,17512.0
2020-05-15 13:00:00,45.33,45.38,45.23,45.28,18188.0,37.9349,37.9768,37.8512,37.8931,18188.0
2020-05-15 13:10:00,45.29,45.34,45.22,45.29,26632.0,37.9014,37.9433,37.8429,37.9014,26632.0
2020-05-15 13:20:00,45.28,45.34,45.23,45.27,22520.0,37.8931,37.9433,37.8512,37.8847,22520.0
2020-05-15 13:30:00,45.26,45.47,45.23,45.42,25796.0,37.8763,38.0521,37.8512,38.0102,25796.0
2020-05-15 13:40:00,45.42,45.55,45.38,45.38,24536.0,38.0102,38.119,37.9768,37.9768,24536.0
2020-05-15 13:50:00,45.41,45.46,45.34,45.36,16914.0,38.0019,38.0437,37.9433,37.96,16914.0
2020-05-15 14:00:00,45.36,45.49,45.26,45.26,27038.0,37.96,38.0688,37.8763,37.8763,27038.0
2020-05-15 14:10:00,45.26,45.29,45.09,45.11,27532.0,37.8763,37.9014,37.7341,37.7508,27532.0
2020-05-15 14:20:00,45.12,45.2,45.08,45.11,42584.0,37.7592,37.8261,37.7257,37.7508,42584.0
2020-05-15 14:30:00,45.12,45.15,44.96,45.02,34886.0,37.7592,37.7843,37.6253,37.6755,34886.0
2020-05-15 14:40:00,45.05,45.24,45.05,45.17,26957.0,37.7006,37.8596,37.7006,37.801,26957.0
2020-05-15 14:50:00,45.2,45.3,45.05,45.05,33554.0,37.8261,37.9098,37.7006,37.7006,33554.0
2020-05-15 15:00:00,45.07,45.28,45.04,45.23,68431.0,37.7173,37.8931,37.6922,37.8512,68431.0
2020-05-15 15:10:00,45.22,45.23,45.08,45.16,63510.0,37.8429,37.8512,37.7257,37.7927,63510.0
2020-05-15 15:20:00,45.16,45.24,45.08,45.12,68988.0,37.7927,37.8596,37.7257,37.7592,68988.0
2020-05-15 15:30:00,45.12,45.25,45.1,45.2,82609.0,37.7592,37.868,37.7424,37.8261,82609.0
2020-05-15 15:40:00,45.2,45.48,45.2,45.47,154683.0,37.8261,38.0604,37.8261,38.0521,154683.0
2020-05-15 15:50:00,45.42,45.62,45.35,45.43,360300.0,38.0102,38.1776,37.9517,38.0186,360300.0
2020-05-18 09:30:00,46.71,47.18,46.51,47.01,113690.0,39.0898,39.4831,38.9224,39.3408,113690.0
2020-05-18 09:40:00,47.01,47.44,47.0,47.35,64974.0,39.3408,39.7007,39.3325,39.6254,64974.0
2020-05-18 09:50:00,47.36,47.66,47.36,47.58,57494.0,39.6337,39.8848,39.6337,39.8179,57494.0
2020-05-18 10:00:00,47.58,47.62,47.4,47.54,85944.0,39.8179,39.8513,39.6672,39.7844,85944.0
2020-05-18 10:10:00,47.53,47.72,47.51,47.63,49493.0,39.776,39.935,39.7593,39.8597,49493.0
2020-05-18 10:20:00,47.62,47.62,47.27,47.28,35426.0,39.8513,39.8513,39.5584,39.5668,35426.0
2020-05-18 10:30:00,47.29,47.53,47.25,47.46,35093.0,39.5752,39.776,39.5417,39.7174,35093.0
2020-05-18 10:40:00,47.45,47.74,47.45,47.74,38919.0,39.7091,39.9518,39.7091,39.9518,38919.0
2020-05-18 10:50:00,47.74,47.87,47.68,47.8,53928.0,39.9518,40.0605,39.9015,40.002,53928.0
2020-05-18 11:00:00,47.8,47.93,47.61,47.83,108088.0,40.002,40.1108,39.843,40.0271,108088.0
2020-05-18 11:10:00,47.82,47.92,47.74,47.88,30454.0,40.0187,40.1024,39.9518,40.0689,30454.0
2020-05-18 11:20:00,47.9,48.16,47.88,48.08,86076.0,40.0857,40.3032,40.0689,40.2363,86076.0
2020-05-18 11:30:00,48.09,48.18,48.03,48.14,56668.0,40.2447,40.32,40.1944,40.2865,56668.0
2020-05-18 11:40:00,48.15,48.4,48.15,48.38,90387.0,40.2949,40.5041,40.2949,40.4873,90387.0
2020-05-18 11:50:00,48.37,48.37,48.2,48.21,32370.0,40.479,40.479,40.3367,40.3451,32370.0
2020-05-18 12:00:00,48.19,48.33,48.12,48.31,28772.0,40.3283,40.4455,40.2698,40.4288,28772.0
2020-05-18 12:10:00,48.3,48.35,48.2,48.34,26595.0,40.4204,40.4622,40.3367,40.4539,26595.0
2020-05-18 12:20:00,48.35,48.39,48.2,48.22,38882.0,40.4622,40.4957,40.3367,40.3534,38882.0
2020-05-18 12:30:00,48.22,48.25,48.07,48.25,25205.0,40.3534,40.3786,40.2279,40.3786,25205.0
2020-05-18 12:40:00,48.25,48.35,48.22,48.35,29150.0,40.3786,40.4622,40.3534,40.4622,29150.0
2020-05-18 12:50:00,48.35,48.4,48.23,48.24,38464.0,40.4622,40.5041,40.3618,40.3702,38464.0
2020-05-18 13:00:00,48.24,48.36,48.23,48.29,36056.0,40.3702,40.4706,40.3618,40.412,36056.0
2020-05-18 13:10:00,48.28,48.35,48.24,48.29,29625.0,40.4037,40.4622,40.3702,40.412,29625.0
2020-05-18 13:20:00,48.3,48.61,48.29,48.52,74934.0,40.4204,40.6798,40.412,40.6045,74934.0
2020-05-18 13:30:00,48.53,48.65,48.5,48.62,41781.0,40.6129,40.7133,40.5878,40.6882,41781.0
2020-05-18 13:40:00,48.61,48.94,48.58,48.91,70563.0,40.6798,40.956,40.6547,40.9309,70563.0
2020-05-18 13:50:00,48.91,49.12,48.91,49.1,83454.0,40.9309,41.1066,40.9309,41.0899,83454.0
2020-05-18 14:00:00,49.1,49.19,49.0,49.15,75435.0,41.0899,41.1652,41.0062,41.1317,75435.0
2020-05-18 14:10:00,49.15,49.19,49.0,49.18,111960.0,41.1317,41.1652,41.0062,41.1568,111960.0
2020-05-18 14:20:00,49.18,49.3,49.16,49.23,75656.0,41.1568,41.2573,41.1401,41.1987,75656.0
2020-05-18 14:30:00,49.22,49.33,49.2,49.29,78514.0,41.1903,41.2824,41.1736,41.2489,78514.0
2020-05-18 14:40:00,49.29,49.47,49.26,49.41,88360.0,41.2489,41.3995,41.2238,41.3493,88360.0
2020-05-18 14:50:00,49.41,49.63,49.39,49.61,116442.0,41.3493,41.5334,41.3326,41.5167,116442.0
2020-05-18 15:00:00,49.63,49.77,49.6,49.69,148959.0,41.5334,41.6506,41.5083,41.5836,148959.0
2020-05-18 15:10:00,49.68,49.71,49.49,49.65,174891.0,41.5753,41.6004,41.4163,41.5502,174891.0
2020-05-18 15:20:00,49.65,49.65,49.44,49.52,140638.0,41.5502,41.5502,41.3744,41.4414,140638.0
2020-05-18 15:30:00,49.52,49.8,49.52,49.79,166563.0,41.4414,41.6757,41.4414,41.6673,166563.0
2020-05-18 15:40:00,49.79,49.93,49.78,49.83,235332.0,41.6673,41.7845,41.659,41.7008,235332.0
2020-05-18 15:50:00,49.84,49.9,49.28,49.38,691220.0,41.7092,41.7594,41.2405,41.3242,691220.0
2020-05-19 09:30:00,49.03,49.19,48.5,48.5,123145.0,41.0313,41.1652,40.5878,40.5878,123145.0
2020-05-19 09:40:00,48.46,48.64,48.24,48.28,65274.0,40.5543,40.7049,40.3702,40.4037,65274.0
2020-05-19 09:50:00,48.29,48.46,48.15,48.44,72560.0,40.412,40.5543,40.2949,40.5376,72560.0
2020-05-19 10:00:00,48.43,48.98,48.42,48.94,30178.0,40.5292,40.9895,40.5208,40.956,30178.0
2020-05-19 10:10:00,48.89,48.89,48.46,48.51,30414.0,40.9141,40.9141,40.5543,40.5961,30414.0
2020-05-19 10:20:00,48.5,48.85,48.5,48.84,30283.0,40.5878,40.8807,40.5878,40.8723,30283.0
2020-05-19 10:30:00,48.85,48.88,48.74,48.82,50242.0,40.8807,40.9058,40.7886,40.8556,50242.0
2020-05-19 10:40:00,48.82,48.82,48.63,48.81,40676.0,40.8556,40.8556,40.6966,40.8472,40676.0
2020-05-19 10:50:00,48.82,49.08,48.82,49.03,52847.0,40.8556,41.0731,40.8556,41.0313,52847.0
2020-05-19 11:00:00,49.05,49.19,49.04,49.11,42362.0,41.048,41.1652,41.0397,41.0983,42362.0
2020-05-19 11:10:00,49.11,49.12,48.87,49.11,53650.0,41.0983,41.1066,40.8974,41.0983,53650.0
2020-05-19 11:20:00,49.15,49.29,49.12,49.22,39095.0,41.1317,41.2489,41.1066,41.1903,39095.0
2020-05-19 11:30:00,49.22,49.32,49.12,49.22,96883.0,41.1903,41.274,41.1066,41.1903,96883.0
2020-05-19 11:40:00,49.22,49.3,49.05,49.09,52321.0,41.1903,41.2573,41.048,41.0815,52321.0
2020-05-19 11:50:00,49.09,49.16,49.03,49.08,140611.0,41.0815,41.1401,41.0313,41.0731,140611.0
2020-05-19 12:00:00,49.08,49.15,49.06,49.08,111024.0,41.0731,41.1317,41.0564,41.0731,111024.0
2020-05-19 12:10:00,49.07,49.13,48.88,48.88,108996.0,41.0648,41.115,40.9058,40.9058,108996.0
2020-05-19 12:20:00,48.9,49.06,48.89,48.96,64916.0,40.9225,41.0564,40.9141,40.9727,64916.0
2020-05-19 12:30:00,48.95,48.95,48.71,48.71,44596.0,40.9644,40.9644,40.7635,40.7635,44596.0
2020-05-19 12:40:00,48.7,48.82,48.64,48.73,28111.0,40.7551,40.8556,40.7049,40.7802,28111.0
2020-05-19 12:50:00,48.71,48.73,48.58,48.66,37479.0,40.7635,40.7802,40.6547,40.7217,37479.0
2020-05-19 13:00:00,48.65,48.69,48.54,48.56,70794.0,40.7133,40.7468,40.6212,40.638,70794.0
2020-05-19 13:10:00,48.57,48.66,48.48,48.55,56015.0,40.6463,40.7217,40.571,40.6296,56015.0
2020-05-19 13:20:00,48.55,48.58,48.39,48.5,96827.0,40.6296,40.6547,40.4957,40.5878,96827.0
2020-05-19 13:30:00,48.5,48.55,48.37,48.37,69446.0,40.5878,40.6296,40.479,40.479,69446.0
2020-05-19 13:40:00,48.38,48.56,48.37,48.52,45225.0,40.4873,40.638,40.479,40.6045,45225.0
2020-05-19 13:50:00,48.51,48.51,48.43,48.49,36293.0,40.5961,40.5961,40.5292,40.5794,36293.0
2020-05-19 14:00:00,48.48,48.55,48.33,48.53,61000.0,40.571,40.6296,40.4455,40.6129,61000.0
2020-05-19 14:10:00,48.53,48.78,48.49,48.72,67643.0,40.6129,40.8221,40.5794,40.7719,67643.0
2020-05-19 14:20:00,48.71,48.8,48.68,48.78,78535.0,40.7635,40.8388,40.7384,40.8221,78535.0
2020-05-19 14:30:00,48.78,48.82,48.74,48.8,145092.0,40.8221,40.8556,40.7886,40.8388,145092.0
2020-05-19 14:40:00,48.8,49.05,48.79,49.01,107988.0,40.8388,41.048,40.8305,41.0146,107988.0
2020-05-19 14:50:00,49.01,49.06,48.66,48.73,152982.0,41.0146,41.0564,40.7217,40.7802,152982.0
2020-05-19 15:00:00,48.72,49.11,48.63,49.09,191073.0,40.7719,41.0983,40.6966,41.0815,191073.0
2020-05-19 15:10:00,49.09,49.32,49.08,49.16,98090.0,41.0815,41.274,41.0731,41.1401,98090.0
2020-05-19 15:20:00,49.17,49.21,49.02,49.07,148932.0,41.1485,41.1819,41.0229,41.0648,148932.0
2020-05-19 15:30:00,49.06,49.06,48.71,48.73,155005.0,41.0564,41.0564,40.7635,40.7802,155005.0
2020-05-19 15:40:00,48.71,48.77,48.58,48.65,167719.0,40.7635,40.8137,40.6547,40.7133,167719.0
2020-05-19 15:50:00,48.57,48.72,48.49,48.49,317826.0,40.6463,40.7719,40.5794,40.5794,317826.0
2020-05-20 09:30:00,48.97,49.14,48.66,49.05,57689.0,40.9811,41.1234,40.7217,41.048,57689.0
2020-05-20 09:40:00,49.02,49.19,48.88,49.15,29753.0,41.0229,41.1652,40.9058,41.1317,29753.0
2020-05-20 09:50:00,49.13,49.13,48.76,48.85,44841.0,41.115,41.115,40.8054,40.8807,44841.0
2020-05-20 10:00:00,48.85,49.2,48.83,49.05,46347.0,40.8807,41.1736,40.8639,41.048,46347.0
2020-05-20 10:10:00,49.05,49.24,49.05,49.23,37728.0,41.048,41.207,41.048,41.1987,37728.0
2020-05-20 10:20:00,49.23,49.55,49.22,49.5,88581.0,41.1987,41.4665,41.1903,41.4246,88581.0
2020-05-20 10:30:00,49.49,49.56,49.37,49.45,37336.0,41.4163,41.4748,41.3158,41.3828,37336.0
2020-05-20 10:40:00,49.46,49.47,49.12,49.12,72828.0,41.3912,41.3995,41.1066,41.1066,72828.0
2020-05-20 10:50:00,49.08,49.09,48.9,48.91,29906.0,41.0731,41.0815,40.9225,40.9309,29906.0
2020-05-20 11:00:00,48.93,48.94,48.65,48.67,27002.0,40.9476,40.956,40.7133,40.73,27002.0
2020-05-20 11:10:00,48.61,48.94,48.6,48.91,27401.0,40.6798,40.956,40.6715,40.9309,27401.0
2020-05-20 11:20:00,48.92,48.96,48.86,48.91,30419.0,40.9393,40.9727,40.889,40.9309,30419.0
2020-05-20 11:30:00,48.92,48.95,48.65,48.65,25826.0,40.9393,40.9644,40.7133,40.7133,25826.0
2020-05-20 11:40:00,48.65,48.68,48.56,48.58,41777.0,40.7133,40.7384,40.638,40.6547,41777.0
2020-05-20 11:50:00,48.59,48.63,48.51,48.53,23031.0,40.6631,40.6966,40.5961,40.6129,23031.0
2020-05-20 12:00:00,48.53,48.58,48.47,48.53,14791.0,40.6129,40.6547,40.5627,40.6129,14791.0
2020-05-20 12:10:00,48.52,48.52,48.36,48.46,24406.0,40.6045,40.6045,40.4706,40.5543,24406.0
2020-05-20 12:20:00,48.52,48.72,48.49,48.68,18725.0,40.6045,40.7719,40.5794,40.7384,18725.0
2020-05-20 12:30:00,48.71,48.82,48.66,48.75,38618.0,40.7635,40.8556,40.7217,40.797,38618.0
2020-05-20 12:40:00,48.74,48.78,48.6,48.78,60582.0,40.7886,40.8221,40.6715,40.8221,60582.0
2020-05-20 12:50:00,48.82,48.84,48.69,48.69,28444.0,40.8556,40.8723,40.7468,40.7468,28444.0
2020-05-20 13:00:00,48.7,48.72,48.62,48.66,27780.0,40.7551,40.7719,40.6882,40.7217,27780.0
2020-05-20 13:10:00,48.66,48.84,48.66,48.77,19702.0,40.7217,40.8723,40.7217,40.8137,19702.0
2020-05-20 13:20:00,48.78,48.88,48.72,48.76,66945.0,40.8221,40.9058,40.7719,40.8054,66945.0
2020-05-20 13:30:00,48.77,48.84,48.73,48.84,20471.0,40.8137,40.8723,40.7802,40.8723,20471.0
2020-05-20 13:40:00,48.84,48.95,48.83,48.91,16032.0,40.8723,40.9644,40.8639,40.9309,16032.0
2020-05-20 13:50:00,48.9,48.95,48.85,48.88,28330.0,40.9225,40.9644,40.8807,40.9058,28330.0
2020-05-20 14:00:00,48.89,49.06,48.85,48.95,25554.0,40.9141,41.0564,40.8807,40.9644,25554.0
2020-05-20 14:10:00,48.95,48.95,48.7,48.7,28117.0,40.9644,40.9644,40.7551,40.7551,28117.0
2020-05-20 14:20:00,48.66,48.78,48.65,48.71,30015.0,40.7217,40.8221,40.7133,40.7635,30015.0
2020-05-20 14:30:00,48.7,48.9,48.69,48.77,25973.0,40.7551,40.9225,40.7468,40.8137,25973.0
2020-05-20 14:40:00,48.77,48.84,48.75,48.83,37003.0,40.8137,40.8723,40.797,40.8639,37003.0
2020-05-20 14:50:00,48.84,48.92,48.8,48.83,33617.0,40.8723,40.9393,40.8388,40.8639,33617.0
2020-05-20 15:00:00,48.83,48.86,48.73,48.77,49731.0,40.8639,40.889,40.7802,40.8137,49731.0
2020-05-20 15:10:00,48.78,48.83,48.71,48.83,37346.0,40.8221,40.8639,40.7635,40.8639,37346.0
2020-05-20 15:20:00,48.82,48.91,48.79,48.85,38879.0,40.8556,40.9309,40.8305,40.8807,38879.0
2020-05-20 15:30:00,48.84,48.86,48.74,48.78,53673.0,40.8723,40.889,40.7886,40.8221,53673.0
2020-05-20 15:40:00,48.77,48.86,48.6,48.62,109635.0,40.8137,40.889,40.6715,40.6882,109635.0
2020-05-20 15:50:00,48.61,48.81,48.56,48.75,184251.0,40.6798,40.8472,40.638,40.797,184251.0
2020-05-21 09:30:00,48.53,48.91,48.53,48.89,33970.0,40.6129,40.9309,40.6129,40.9141,33970.0
2020-05-21 09:40:00,48.88,49.2,48.82,49.12,27997.0,40.9058,41.1736,40.8556,41.1066,27997.0
2020-05-21 09:50:00,49.09,49.29,48.97,49.15,27000.0,41.0815,41.2489,40.9811,41.1317,27000.0
2020-05-21 10:00:00,49.13,49.18,49.02,49.02,15807.0,41.115,41.1568,41.0229,41.0229,15807.0
2020-05-21 10:10:00,49.06,49.21,49.05,49.15,26923.0,41.0564,41.1819,41.048,41.1317,26923.0
2020-05-21 10:20:00,49.12,49.13,48.96,48.96,7467.0,41.1066,41.115,40.9727,40.9727,7467.0
2020-05-21 10:30:00,48.92,48.96,48.76,48.76,63829.0,40.9393,40.9727,40.8054,40.8054,63829.0
2020-05-21 10:40:00,48.75,48.87,48.69,48.7,21165.0,40.797,40.8974,40.7468,40.7551,21165.0
2020-05-21 10:50:00,48.7,48.81,48.65,48.73,20896.0,40.7551,40.8472,40.7133,40.7802,20896.0
2020-05-21 11:00:00,48.69,48.7,48.45,48.53,32647.0,40.7468,40.7551,40.5459,40.6129,32647.0
2020-05-21 11:10:00,48.49,48.51,48.3,48.3,17117.0,40.5794,40.5961,40.4204,40.4204,17117.0
2020-05-21 11:20:00,48.36,48.39,48.25,48.39,22466.0,40.4706,40.4957,40.3786,40.4957,22466.0
2020-05-21 11:30:00,48.4,48.61,48.4,48.61,25093.0,40.5041,40.6798,40.5041,40.6798,25093.0
2020-05-21 11:40:00,48.61,48.7,48.6,48.67,60774.0,40.6798,40.7551,40.6715,40.73,60774.0
2020-05-21 11:50:00,48.66,48.8,48.65,48.78,106870.0,40.7217,40.8388,40.7133,40.8221,106870.0
2020-05-21 12:00:00,48.78,48.95,48.78,48.79,89566.0,40.8221,40.9644,40.8221,40.8305,89566.0
2020-05-21 12:10:00,48.81,48.84,48.61,48.65,23758.0,40.8472,40.8723,40.6798,40.7133,23758.0
2020-05-21 12:20:00,48.67,48.7,48.58,48.59,22472.0,40.73,40.7551,40.6547,40.6631,22472.0
2020-05-21 12:30:00,48.58,48.59,48.38,48.39,27213.0,40.6547,40.6631,40.4873,40.4957,27213.0
2020-05-21 12:40:00,48.41,48.63,48.41,48.54,8088.0,40.5125,40.6966,40.5125,40.6212,8088.0
2020-05-21 12:50:00,48.51,48.54,48.41,48.44,10427.0,40.5961,40.6212,40.5125,40.5376,10427.0
2020-05-21 13:00:00,48.45,48.56,48.4,48.43,20799.0,40.5459,40.638,40.5041,40.5292,20799.0
2020-05-21 13:10:00,48.44,48.52,48.4,48.4,16485.0,40.5376,40.6045,40.5041,40.5041,16485.0
2020-05-21 13:20:00,48.42,48.42,48.31,48.35,11451.0,40.5208,40.5208,40.4288,40.4622,11451.0
2020-05-21 13:30:00,48.33,48.35,48.2,48.28,29504.0,40.4455,40.4622,40.3367,40.4037,29504.0
2020-05-21 13:40:00,48.25,48.39,48.24,48.27,34294.0,40.3786,40.4957,40.3702,40.3953,34294.0
2020-05-21 13:50:00,48.3,48.31,48.24,48.24,35932.0,40.4204,40.4288,40.3702,40.3702,35932.0
2020-05-21 14:00:00,48.23,48.28,48.19,48.24,45115.0,40.3618,40.4037,40.3283,40.3702,45115.0
2020-05-21 14:10:00,48.23,48.25,48.15,48.18,20613.0,40.3618,40.3786,40.2949,40.32,20613.0
2020-05-21 14:20:00,48.19,48.22,48.12,48.15,29665.0,40.3283,40.3534,40.2698,40.2949,29665.0
2020-05-21 14:30:00,48.15,48.24,48.09,48.1,32328.0,40.2949,40.3702,40.2447,40.253,32328.0
2020-05-21 14:40:00,48.09,48.16,48.05,48.09,30111.0,40.2447,40.3032,40.2112,40.2447,30111.0
2020-05-21 14:50:00,48.1,48.16,48.02,48.02,30393.0,40.253,40.3032,40.1861,40.1861,30393.0
2020-05-21 15:00:00,48.02,48.12,48.02,48.11,54325.0,40.1861,40.2698,40.1861,40.2614,54325.0
2020-05-21 15:10:00,48.09,48.24,48.03,48.24,18474.0,40.2447,40.3702,40.1944,40.3702,18474.0
2020-05-21 15:20:00,48.25,48.3,48.22,48.26,25122.0,40.3786,40.4204,40.3534,40.3869,25122.0
2020-05-21 15:30:00,48.26,48.29,48.11,48.15,36210.0,40.3869,40.412,40.2614,40.2949,36210.0
2020-05-21 15:40:00,48.14,48.17,48.04,48.08,36717.0,40.2865,40.3116,40.2028,40.2363,36717.0
2020-05-21 15:50:00,48.16,48.16,48.01,48.08,111458.0,40.3032,40.3032,40.1777,40.2363,111458.0
2020-05-22 09:30:00,48.12,48.12,47.92,47.96,55314.0,40.2698,40.2698,40.1024,40.1359,55314.0
2020-05-22 09:40:00,47.95,48.03,47.89,47.95,44740.0,40.1275,40.1944,40.0773,40.1275,44740.0
2020-05-22 09:50:00,47.92,47.99,47.79,47.9,27078.0,40.1024,40.161,39.9936,40.0857,27078.0
2020-05-22 10:00:00,47.86,48.01,47.78,47.97,16305.0,40.0522,40.1777,39.9852,40.1442,16305.0
2020-05-22 10:10:00,47.97,48.12,47.91,48.01,19824.0,40.1442,40.2698,40.094,40.1777,19824.0
2020-05-22 10:20:00,48.01,48.13,47.95,48.03,20116.0,40.1777,40.2781,40.1275,40.1944,20116.0
2020-05-22 10:30:00,48.04,48.09,47.8,47.86,20301.0,40.2028,40.2447,40.002,40.0522,20301.0
2020-05-22 10:40:00,47.89,47.89,47.75,47.75,14823.0,40.0773,40.0773,39.9601,39.9601,14823.0
2020-05-22 10:50:00,47.74,47.82,47.68,47.72,14960.0,39.9518,40.0187,39.9015,39.935,14960.0
2020-05-22 11:00:00,47.71,47.89,47.7,47.87,14548.0,39.9266,40.0773,39.9183,40.0605,14548.0
2020-05-22 11:10:00,47.88,47.88,47.73,47.8,13116.0,40.0689,40.0689,39.9434,40.002,13116.0
2020-05-22 11:20:00,47.8,47.83,47.72,47.79,21783.0,40.002,40.0271,39.935,39.9936,21783.0
2020-05-22 11:30:00,47.79,47.84,47.76,47.82,12704.0,39.9936,40.0354,39.9685,40.0187,12704.0
2020-05-22 11:40:00,47.79,47.81,47.74,47.79,14590.0,39.9936,40.0103,39.9518,39.9936,14590.0
2020-05-22 11:50:00,47.78,47.8,47.72,47.76,11978.0,39.9852,40.002,39.935,39.9685,11978.0
2020-05-22 12:00:00,47.76,47.81,47.73,47.74,12689.0,39.9685,40.0103,39.9434,39.9518,12689.0
2020-05-22 12:10:00,47.72,47.72,47.64,47.67,20968.0,39.935,39.935,39.8681,39.8932,20968.0
2020-05-22 12:20:00,47.68,47.72,47.64,47.68,15269.0,39.9015,39.935,39.8681,39.9015,15269.0
2020-05-22 12:30:00,47.71,47.74,47.68,47.69,11144.0,39.9266,39.9518,39.9015,39.9099,11144.0
2020-05-22 12:40:00,47.67,47.81,47.65,47.77,13927.0,39.8932,40.0103,39.8764,39.9769,13927.0
2020-05-22 12:50:00,47.8,47.84,47.72,47.73,7102.0,40.002,40.0354,39.935,39.9434,7102.0
2020-05-22 13:00:00,47.72,47.74,47.64,47.67,9024.0,39.935,39.9518,39.8681,39.8932,9024.0
2020-05-22 13:10:00,47.69,47.72,47.65,47.68,12116.0,39.9099,39.935,39.8764,39.9015,12116.0
2020-05-22 13:20:00,47.67,47.73,47.67,47.72,15993.0,39.8932,39.9434,39.8932,39.935,15993.0
2020-05-22 13:30:00,47.71,47.81,47.68,47.79,9242.0,39.9266,40.0103,39.9015,39.9936,9242.0
2020-05-22 13:40:00,47.78,47.79,47.7,47.74,11220.0,39.9852,39.9936,39.9183,39.9518,11220.0
2020-05-22 13:50:00,47.73,47.78,47.7,47.78,9523.0,39.9434,39.9852,39.9183,39.9852,9523.0
2020-05-22 14:00:00,47.77,47.97,47.77,47.94,9898.0,39.9769,40.1442,39.9769,40.1191,9898.0
2020-05-22 14:10:00,47.93,47.96,47.9,47.91,12956.0,40.1108,40.1359,40.0857,40.094,12956.0
2020-05-22 14:20:00,47.9,47.95,47.86,47.94,13035.0,40.0857,40.1275,40.0522,40.1191,13035.0
2020-05-22 14:30:00,47.95,48.0,47.92,47.97,13445.0,40.1275,40.1693,40.1024,40.1442,13445.0
2020-05-22 14:40:00,47.97,48.0,47.87,47.89,16718.0,40.1442,40.1693,40.0605,40.0773,16718.0
2020-05-22 14:50:00,47.88,47.89,47.79,47.88,19625.0,40.0689,40.0773,39.9936,40.0689,19625.0
2020-05-22 15:00:00,47.88,47.93,47.8,47.91,23700.0,40.0689,40.1108,40.002,40.094,23700.0
2020-05-22 15:10:00,47.91,48.0,47.9,47.91,32802.0,40.094,40.1693,40.0857,40.094,32802.0
2020-05-22 15:20:00,47.91,47.92,47.77,47.86,37896.0,40.094,40.1024,39.9769,40.0522,37896.0
2020-05-22 15:30:00,47.86,47.99,47.84,47.98,21954.0,40.0522,40.161,40.0354,40.1526,21954.0
2020-05-22 15:40:00,47.98,48.07,47.91,48.06,37130.0,40.1526,40.2279,40.094,40.2196,37130.0
2020-05-22 15:50:00,48.06,48.15,48.03,48.13,104492.0,40.2196,40.2949,40.1944,40.2781,104492.0
2020-05-26 09:30:00,49.37,49.65,49.33,49.4,61086.0,41.3158,41.5502,41.2824,41.3409,61086.0
2020-05-26 09:40:00,49.45,49.78,49.45,49.78,42802.0,41.3828,41.659,41.3828,41.659,42802.0
2020-05-26 09:50:00,49.79,49.83,49.65,49.66,18023.0,41.6673,41.7008,41.5502,41.5585,18023.0
2020-05-26 10:00:00,49.65,49.66,49.37,49.41,16547.0,41.5502,41.5585,41.3158,41.3493,16547.0
2020-05-26 10:10:00,49.42,49.47,49.33,49.44,15779.0,41.3577,41.3995,41.2824,41.3744,15779.0
2020-05-26 10:20:00,49.43,49.85,49.43,49.85,16285.0,41.3661,41.7175,41.3661,41.7175,16285.0
2020-05-26 10:30:00,49.85,49.98,49.84,49.97,13397.0,41.7175,41.8263,41.7092,41.818,13397.0
2020-05-26 10:40:00,49.99,50.15,49.99,50.07,26201.0,41.8347,41.9686,41.8347,41.9016,26201.0
2020-05-26 10:50:00,50.1,50.24,50.1,50.19,20451.0,41.9267,42.0439,41.9267,42.0021,20451.0
2020-05-26 11:00:00,50.18,50.38,50.18,50.24,29963.0,41.9937,42.1611,41.9937,42.0439,29963.0
2020-05-26 11:10:00,50.25,50.29,50.11,50.23,22012.0,42.0523,42.0858,41.9351,42.0355,22012.0
2020-05-26 11:20:00,50.22,50.22,50.0,50.07,16925.0,42.0272,42.0272,41.8431,41.9016,16925.0
2020-05-26 11:30:00,50.1,50.17,50.01,50.09,16920.0,41.9267,41.9853,41.8514,41.9184,16920.0
2020-05-26 11:40:00,50.13,50.24,50.1,50.16,14165.0,41.9519,42.0439,41.9267,41.977,14165.0
2020-05-26 11:50:00,50.16,50.22,50.0,50.1,19123.0,41.977,42.0272,41.8431,41.9267,19123.0
2020-05-26 12:00:00,50.11,50.12,49.91,49.95,14018.0,41.9351,41.9435,41.7677,41.8012,14018.0
2020-05-26 12:10:00,49.95,50.04,49.93,50.0,9191.0,41.8012,41.8765,41.7845,41.8431,9191.0
2020-05-26 12:20:00,49.99,50.01,49.88,49.94,11487.0,41.8347,41.8514,41.7426,41.7928,11487.0
2020-05-26 12:30:00,49.94,49.97,49.91,49.91,10717.0,41.7928,41.818,41.7677,41.7677,10717.0
2020-05-26 12:40:00,49.92,49.98,49.87,49.96,31074.0,41.7761,41.8263,41.7343,41.8096,31074.0
2020-05-26 12:50:00,49.97,49.98,49.92,49.96,13223.0,41.818,41.8263,41.7761,41.8096,13223.0
2020-05-26 13:00:00,49.97,50.04,49.95,50.0,10005.0,41.818,41.8765,41.8012,41.8431,10005.0
2020-05-26 13:10:00,50.01,50.13,49.99,50.1,12548.0,41.8514,41.9519,41.8347,41.9267,12548.0
2020-05-26 13:20:00,50.13,50.15,50.08,50.09,13311.0,41.9519,41.9686,41.91,41.9184,13311.0
2020-05-26 13:30:00,50.08,50.08,49.97,50.04,15242.0,41.91,41.91,41.818,41.8765,15242.0
2020-05-26 13:40:00,50.03,50.2,50.02,50.18,10682.0,41.8682,42.0104,41.8598,41.9937,10682.0
2020-05-26 13:50:00,50.2,50.21,50.08,50.11,9330.0,42.0104,42.0188,41.91,41.9351,9330.0
2020-05-26 14:00:00,50.12,50.17,50.05,50.1,14520.0,41.9435,41.9853,41.8849,41.9267,14520.0
2020-05-26 14:10:00,50.09,50.1,50.03,50.08,8547.0,41.9184,41.9267,41.8682,41.91,8547.0
2020-05-26 14:20:00,50.1,50.11,50.06,50.08,22582.0,41.9267,41.9351,41.8933,41.91,22582.0
2020-05-26 14:30:00,50.07,50.1,50.03,50.07,14034.0,41.9016,41.9267,41.8682,41.9016,14034.0
2020-05-26 14:40:00,50.06,50.07,49.92,49.94,20895.0,41.8933,41.9016,41.7761,41.7928,20895.0
2020-05-26 14:50:00,49.95,50.02,49.92,49.99,32396.0,41.8012,41.8598,41.7761,41.8347,32396.0
2020-05-26 15:00:00,49.99,49.99,49.87,49.93,14429.0,41.8347,41.8347,41.7343,41.7845,14429.0
2020-05-26 15:10:00,49.94,49.95,49.71,49.74,30154.0,41.7928,41.8012,41.6004,41.6255,30154.0
2020-05-26 15:20:00,49.74,49.83,49.7,49.78,22329.0,41.6255,41.7008,41.592,41.659,22329.0
2020-05-26 15:30:00,49.77,49.86,49.66,49.69,43192.0,41.6506,41.7259,41.5585,41.5836,43192.0
2020-05-26 15:40:00,49.68,49.73,49.43,49.48,55153.0,41.5753,41.6171,41.3661,41.4079,55153.0
2020-05-26 15:50:00,49.49,49.54,49.3,49.4,178952.0,41.4163,41.4581,41.2573,41.3409,178952.0
2020-05-27 09:30:00,50.37,50.71,50.23,50.63,51386.0,42.1527,42.4372,42.0355,42.3703,51386.0
2020-05-27 09:40:00,50.6,50.77,50.48,50.7,17897.0,42.3452,42.4874,42.2448,42.4289,17897.0
2020-05-27 09:50:00,50.71,50.78,50.51,50.6,28208.0,42.4372,42.4958,42.2699,42.3452,28208.0
2020-05-27 10:00:00,50.58,50.61,50.31,50.31,29141.0,42.3284,42.3535,42.1025,42.1025,29141.0
2020-05-27 10:10:00,50.31,50.58,50.31,50.52,27061.0,42.1025,42.3284,42.1025,42.2782,27061.0
2020-05-27 10:20:00,50.5,50.53,50.3,50.33,36722.0,42.2615,42.2866,42.0941,42.1192,36722.0
2020-05-27 10:30:00,50.31,50.31,50.01,50.16,46041.0,42.1025,42.1025,41.8514,41.977,46041.0
2020-05-27 10:40:00,50.16,50.22,50.03,50.1,35166.0,41.977,42.0272,41.8682,41.9267,35166.0
2020-05-27 10:50:00,50.05,50.28,50.0,50.15,35283.0,41.8849,42.0774,41.8431,41.9686,35283.0
2020-05-27 11:00:00,50.11,50.22,50.08,50.12,20597.0,41.9351,42.0272,41.91,41.9435,20597.0
2020-05-27 11:10:00,50.13,50.13,49.89,49.95,15895.0,41.9519,41.9519,41.751,41.8012,15895.0
2020-05-27 11:20:00,49.92,49.96,49.8,49.96,17608.0,41.7761,41.8096,41.6757,41.8096,17608.0
2020-05-27 11:30:00,49.98,50.03,49.74,49.83,20593.0,41.8263,41.8682,41.6255,41.7008,20593.0
2020-05-27 11:40:00,49.82,50.0,49.78,49.99,25760.0,41.6924,41.8431,41.659,41.8347,25760.0
2020-05-27 11:50:00,49.97,50.02,49.88,49.97,25284.0,41.818,41.8598,41.7426,41.818,25284.0
2020-05-27 12:00:00,49.96,49.97,49.74,49.82,15419.0,41.8096,41.818,41.6255,41.6924,15419.0
2020-05-27 12:10:00,49.8,49.84,49.6,49.63,18139.0,41.6757,41.7092,41.5083,41.5334,18139.0
2020-05-27 12:20:00,49.6,49.62,49.47,49.48,45667.0,41.5083,41.5251,41.3995,41.4079,45667.0
2020-05-27 12:30:00,49.51,49.56,49.44,49.52,18487.0,41.433,41.4748,41.3744,41.4414,18487.0
2020-05-27 12:40:00,49.51,49.55,49.42,49.42,13909.0,41.433,41.4665,41.3577,41.3577,13909.0
2020-05-27 12:50:00,49.42,49.45,49.38,49.45,29791.0,41.3577,41.3828,41.3242,41.3828,29791.0
2020-05-27 13:00:00,49.46,49.55,49.38,49.48,36519.0,41.3912,41.4665,41.3242,41.4079,36519.0
2020-05-27 13:10:00,49.48,49.51,49.36,49.37,47720.0,41.4079,41.433,41.3075,41.3158,47720.0
2020-05-27 13:20:00,49.37,49.46,49.33,49.38,39492.0,41.3158,41.3912,41.2824,41.3242,39492.0
2020-05-27 13:30:00,49.39,49.47,49.25,49.45,27651.0,41.3326,41.3995,41.2154,41.3828,27651.0
2020-05-27 13:40:00,49.44,49.47,49.33,49.38,22385.0,41.3744,41.3995,41.2824,41.3242,22385.0
2020-05-27 13:50:00,49.38,49.51,49.38,49.4,32070.0,41.3242,41.433,41.3242,41.3409,32070.0
2020-05-27 14:00:00,49.41,49.53,49.41,49.47,44153.0,41.3493,41.4497,41.3493,41.3995,44153.0
2020-05-27 14:10:00,49.48,49.67,49.46,49.53,67237.0,41.4079,41.5669,41.3912,41.4497,67237.0
2020-05-27 14:20:00,49.53,49.54,49.43,49.51,39919.0,41.4497,41.4581,41.3661,41.433,39919.0
2020-05-27 14:30:00,49.51,49.55,49.46,49.54,25177.0,41.433,41.4665,41.3912,41.4581,25177.0
2020-05-27 14:40:00,49.54,49.57,49.48,49.5,41334.0,41.4581,41.4832,41.4079,41.4246,41334.0
2020-05-27 14:50:00,49.51,49.55,49.47,49.5,66417.0,41.433,41.4665,41.3995,41.4246,66417.0
2020-05-27 15:00:00,49.49,49.54,49.47,49.49,42923.0,41.4163,41.4581,41.3995,41.4163,42923.0
2020-05-27 15:10:00,49.49,49.54,49.45,49.46,58001.0,41.4163,41.4581,41.3828,41.3912,58001.0
2020-05-27 15:20:00,49.46,49.54,49.45,49.5,46440.0,41.3912,41.4581,41.3828,41.4246,46440.0
2020-05-27 15:30:00,49.5,49.62,49.44,49.61,68493.0,41.4246,41.5251,41.3744,41.5167,68493.0
2020-05-27 15:40:00,49.6,49.76,49.6,49.75,99016.0,41.5083,41.6422,41.5083,41.6338,99016.0
2020-05-27 15:50:00,49.76,49.94,49.68,49.91,522781.0,41.6422,41.7928,41.5753,41.7677,522781.0
2020-05-28 09:30:00,50.62,50.62,50.02,50.11,58920.0,42.3619,42.3619,41.8598,41.9351,58920.0
2020-05-28 09:40:00,50.13,50.18,49.81,49.95,47542.0,41.9519,41.9937,41.6841,41.8012,47542.0
2020-05-28 09:50:00,50.0,50.39,49.99,50.34,18993.0,41.8431,42.1694,41.8347,42.1276,18993.0
2020-05-28 10:00:00,50.32,50.41,50.15,50.21,29160.0,42.1109,42.1862,41.9686,42.0188,29160.0
2020-05-28 10:10:00,50.2,50.41,50.07,50.12,24840.0,42.0104,42.1862,41.9016,41.9435,24840.0
2020-05-28 10:20:00,50.11,50.27,50.1,50.2,25837.0,41.9351,42.069,41.9267,42.0104,25837.0
2020-05-28 10:30:00,50.19,50.49,50.13,50.49,86121.0,42.0021,42.2531,41.9519,42.2531,86121.0
2020-05-28 10:40:00,50.51,50.74,50.5,50.63,50334.0,42.2699,42.4623,42.2615,42.3703,50334.0
2020-05-28 10:50:00,50.63,50.67,50.5,50.53,62628.0,42.3703,42.4038,42.2615,42.2866,62628.0
2020-05-28 11:00:00,50.55,50.62,50.46,50.47,46007.0,42.3033,42.3619,42.228,42.2364,46007.0
2020-05-28 11:10:00,50.45,50.59,50.44,50.59,27298.0,42.2196,42.3368,42.2113,42.3368,27298.0
2020-05-28 11:20:00,50.58,50.66,50.49,50.66,42642.0,42.3284,42.3954,42.2531,42.3954,42642.0
2020-05-28 11:30:00,50.67,50.74,50.52,50.67,25192.0,42.4038,42.4623,42.2782,42.4038,25192.0
2020-05-28 11:40:00,50.67,50.68,50.53,50.64,39199.0,42.4038,42.4121,42.2866,42.3787,39199.0
2020-05-28 11:50:00,50.65,50.7,50.58,50.58,25064.0,42.387,42.4289,42.3284,42.3284,25064.0
2020-05-28 12:00:00,50.6,50.61,50.52,50.6,36691.0,42.3452,42.3535,42.2782,42.3452,36691.0
2020-05-28 12:10:00,50.6,50.64,50.5,50.52,40730.0,42.3452,42.3787,42.2615,42.2782,40730.0
2020-05-28 12:20:00,50.51,50.59,50.51,50.55,23144.0,42.2699,42.3368,42.2699,42.3033,23144.0
2020-05-28 12:30:00,50.56,50.87,50.54,50.85,37548.0,42.3117,42.5711,42.295,42.5544,37548.0
2020-05-28 12:40:00,50.81,50.94,50.8,50.94,32445.0,42.5209,42.6297,42.5126,42.6297,32445.0
2020-05-28 12:50:00,50.92,51.0,50.84,50.87,28969.0,42.613,42.6799,42.546,42.5711,28969.0
2020-05-28 13:00:00,50.86,51.1,50.86,51.09,73778.0,42.5628,42.7636,42.5628,42.7552,73778.0
2020-05-28 13:10:00,51.09,51.22,50.96,50.97,80687.0,42.7552,42.864,42.6464,42.6548,80687.0
2020-05-28 13:20:00,50.96,51.06,50.94,51.02,20568.0,42.6464,42.7301,42.6297,42.6967,20568.0
2020-05-28 13:30:00,51.02,51.03,50.87,50.88,29966.0,42.6967,42.705,42.5711,42.5795,29966.0
2020-05-28 13:40:00,50.88,50.95,50.84,50.87,33526.0,42.5795,42.6381,42.546,42.5711,33526.0
2020-05-28 13:50:00,50.86,50.99,50.85,50.9,24344.0,42.5628,42.6716,42.5544,42.5962,24344.0
2020-05-28 14:00:00,50.88,51.1,50.88,51.09,46709.0,42.5795,42.7636,42.5795,42.7552,46709.0
2020-05-28 14:10:00,51.08,51.09,50.99,51.05,16793.0,42.7469,42.7552,42.6716,42.7218,16793.0
2020-05-28 14:20:00,51.05,51.18,51.02,51.04,45314.0,42.7218,42.8306,42.6967,42.7134,45314.0
2020-05-28 14:30:00,51.04,51.13,51.03,51.04,45726.0,42.7134,42.7887,42.705,42.7134,45726.0
2020-05-28 14:40:00,51.07,51.15,50.98,51.14,35425.0,42.7385,42.8055,42.6632,42.7971,35425.0
2020-05-28 14:50:00,51.16,51.28,51.1,51.27,51468.0,42.8138,42.9142,42.7636,42.9059,51468.0
2020-05-28 15:00:00,51.27,51.3,51.16,51.19,49091.0,42.9059,42.931,42.8138,42.8389,49091.0
2020-05-28 15:10:00,51.19,51.33,51.13,51.15,57382.0,42.8389,42.9561,42.7887,42.8055,57382.0
2020-05-28 15:20:00,51.15,51.25,51.1,51.13,151059.0,42.8055,42.8891,42.7636,42.7887,151059.0
2020-05-28 15:30:00,51.13,51.18,50.95,51.02,62661.0,42.7887,42.8306,42.6381,42.6967,62661.0
2020-05-28 15:40:00,51.0,51.06,50.85,50.86,114876.0,42.6799,42.7301,42.5544,42.5628,114876.0
2020-05-28 15:50:00,50.86,51.12,50.84,51.03,376972.0,42.5628,42.7803,42.546,42.705,376972.0
2020-05-29 09:30:00,50.76,51.03,50.44,50.68,105198.0,42.4791,42.705,42.2113,42.4121,105198.0
2020-05-29 09:40:00,50.68,50.71,50.34,50.5,51713.0,42.4121,42.4372,42.1276,42.2615,51713.0
2020-05-29 09:50:00,50.5,50.76,50.48,50.6,43049.0,42.2615,42.4791,42.2448,42.3452,43049.0
2020-05-29 10:00:00,50.65,50.92,50.64,50.92,36279.0,42.387,42.613,42.3787,42.613,36279.0
2020-05-29 10:10:00,50.9,51.13,50.9,50.98,146895.0,42.5962,42.7887,42.5962,42.6632,146895.0
2020-05-29 10:20:00,50.98,51.02,50.57,50.6,97867.0,42.6632,42.6967,42.3201,42.3452,97867.0
2020-05-29 10:30:00,50.59,50.65,50.3,50.3,52458.0,42.3368,42.387,42.0941,42.0941,52458.0
2020-05-29 10:40:00,50.26,50.42,50.25,50.37,77884.0,42.0606,42.1945,42.0523,42.1527,77884.0
2020-05-29 10:50:00,50.38,50.4,50.23,50.31,42450.0,42.1611,42.1778,42.0355,42.1025,42450.0
2020-05-29 11:00:00,50.32,50.39,50.27,50.29,44200.0,42.1109,42.1694,42.069,42.0858,44200.0
2020-05-29 11:10:00,50.28,50.46,50.28,50.45,38867.0,42.0774,42.228,42.0774,42.2196,38867.0
2020-05-29 11:20:00,50.43,50.51,50.39,50.4,57401.0,42.2029,42.2699,42.1694,42.1778,57401.0
2020-05-29 11:30:00,50.39,50.54,50.38,50.47,101078.0,42.1694,42.295,42.1611,42.2364,101078.0
2020-05-29 11:40:00,50.45,50.48,50.39,50.45,151465.0,42.2196,42.2448,42.1694,42.2196,151465.0
2020-05-29 11:50:00,50.45,50.51,50.44,50.47,33446.0,42.2196,42.2699,42.2113,42.2364,33446.0
2020-05-29 12:00:00,50.47,50.54,50.44,50.46,45255.0,42.2364,42.295,42.2113,42.228,45255.0
2020-05-29 12:10:00,50.45,50.49,50.38,50.4,24139.0,42.2196,42.2531,42.1611,42.1778,24139.0
2020-05-29 12:20:00,50.41,50.43,50.38,50.38,21648.0,42.1862,42.2029,42.1611,42.1611,21648.0
2020-05-29 12:30:00,50.37,50.42,50.31,50.42,18289.0,42.1527,42.1945,42.1025,42.1945,18289.0
2020-05-29 12:40:00,50.42,50.42,50.31,50.31,15550.0,42.1945,42.1945,42.1025,42.1025,15550.0
2020-05-29 12:50:00,50.29,50.55,50.13,50.45,57705.0,42.0858,42.3033,41.9519,42.2196,57705.0
2020-05-29 13:00:00,50.45,50.46,50.26,50.32,16459.0,42.2196,42.228,42.0606,42.1109,16459.0
2020-05-29 13:10:00,50.26,50.39,50.26,50.34,12992.0,42.0606,42.1694,42.0606,42.1276,12992.0
2020-05-29 13:20:00,50.36,50.41,50.3,50.31,30169.0,42.1443,42.1862,42.0941,42.1025,30169.0
2020-05-29 13:30:00,50.3,50.35,50.24,50.27,21685.0,42.0941,42.136,42.0439,42.069,21685.0
2020-05-29 13:40:00,50.26,50.47,50.26,50.46,17666.0,42.0606,42.2364,42.0606,42.228,17666.0
2020-05-29 13:50:00,50.46,50.49,50.39,50.49,21929.0,42.228,42.2531,42.1694,42.2531,21929.0
2020-05-29 14:00:00,50.48,50.65,50.45,50.65,40383.0,42.2448,42.387,42.2196,42.387,40383.0
2020-05-29 14:10:00,50.66,50.7,50.49,50.57,27858.0,42.3954,42.4289,42.2531,42.3201,27858.0
2020-05-29 14:20:00,50.58,50.76,50.57,50.76,35243.0,42.3284,42.4791,42.3201,42.4791,35243.0
2020-05-29 14:30:00,50.76,50.76,50.65,50.68,26335.0,42.4791,42.4791,42.387,42.4121,26335.0
2020-05-29 14:40:00,50.68,50.69,50.5,50.5,31477.0,42.4121,42.4205,42.2615,42.2615,31477.0
2020-05-29 14:50:00,50.51,50.91,50.37,50.88,64706.0,42.2699,42.6046,42.1527,42.5795,64706.0
2020-05-29 15:00:00,50.9,51.05,50.88,50.95,56910.0,42.5962,42.7218,42.5795,42.6381,56910.0
2020-05-29 15:10:00,50.94,51.06,50.91,50.98,46928.0,42.6297,42.7301,42.6046,42.6632,46928.0
2020-05-29 15:20:00,50.98,51.08,50.87,50.92,33407.0,42.6632,42.7469,42.5711,42.613,33407.0
2020-05-29 15:30:00,50.94,51.0,50.72,50.78,44174.0,42.6297,42.6799,42.4456,42.4958,44174.0
2020-05-29 15:40:00,50.78,50.85,50.69,50.82,151856.0,42.4958,42.5544,42.4205,42.5293,151856.0
2020-05-29 15:50:00,50.77,51.12,50.74,51.04,603612.0,42.4874,42.7803,42.4623,42.7134,603612.0
2020-06-01 09:30:00,50.92,51.24,50.82,51.16,28444.0,42.613,42.8808,42.5293,42.8138,28444.0
2020-06-01 09:40:00,51.21,51.27,51.06,51.19,21644.0,42.8557,42.9059,42.7301,42.8389,21644.0
2020-06-01 09:50:00,51.23,51.27,50.84,50.94,22750.0,42.8724,42.9059,42.546,42.6297,22750.0
2020-06-01 10:00:00,50.95,51.15,50.89,51.13,45258.0,42.6381,42.8055,42.5879,42.7887,45258.0
2020-06-01 10:10:00,51.15,51.48,51.13,51.46,28197.0,42.8055,43.0816,42.7887,43.0649,28197.0
2020-06-01 10:20:00,51.48,51.67,51.44,51.64,50398.0,43.0816,43.2406,43.0481,43.2155,50398.0
2020-06-01 10:30:00,51.64,51.66,51.47,51.59,38832.0,43.2155,43.2323,43.0732,43.1737,38832.0
2020-06-01 10:40:00,51.6,51.68,51.5,51.66,40836.0,43.182,43.249,43.0984,43.2323,40836.0
2020-06-01 10:50:00,51.64,51.65,51.55,51.6,29192.0,43.2155,43.2239,43.1402,43.182,29192.0
2020-06-01 11:00:00,51.61,51.63,51.3,51.45,43211.0,43.1904,43.2071,42.931,43.0565,43211.0
2020-06-01 11:10:00,51.46,51.64,51.45,51.59,37517.0,43.0649,43.2155,43.0565,43.1737,37517.0
2020-06-01 11:20:00,51.57,51.9,51.56,51.87,102079.0,43.1569,43.4331,43.1486,43.408,102079.0
2020-06-01 11:30:00,51.89,51.92,51.73,51.75,100016.0,43.4247,43.4498,43.2908,43.3076,100016.0
2020-06-01 11:40:00,51.77,51.84,51.72,51.82,38965.0,43.3243,43.3829,43.2825,43.3661,38965.0
2020-06-01 11:50:00,51.83,51.92,51.76,51.77,26670.0,43.3745,43.4498,43.3159,43.3243,26670.0
2020-06-01 12:00:00,51.77,51.86,51.72,51.82,23843.0,43.3243,43.3996,43.2825,43.3661,23843.0
2020-06-01 12:10:00,51.83,51.96,51.81,51.96,45486.0,43.3745,43.4833,43.3578,43.4833,45486.0
2020-06-01 12:20:00,51.97,51.99,51.8,51.84,35567.0,43.4917,43.5084,43.3494,43.3829,35567.0
2020-06-01 12:30:00,51.83,51.93,51.8,51.93,26372.0,43.3745,43.4582,43.3494,43.4582,26372.0
2020-06-01 12:40:00,51.93,51.93,51.85,51.9,35326.0,43.4582,43.4582,43.3913,43.4331,35326.0
2020-06-01 12:50:00,51.9,52.01,51.89,51.98,31489.0,43.4331,43.5252,43.4247,43.5,31489.0
2020-06-01 13:00:00,51.98,51.99,51.77,51.77,26248.0,43.5,43.5084,43.3243,43.3243,26248.0
2020-06-01 13:10:00,51.78,51.9,51.77,51.81,16784.0,43.3327,43.4331,43.3243,43.3578,16784.0
2020-06-01 13:20:00,51.8,52.01,51.73,52.01,38960.0,43.3494,43.5252,43.2908,43.5252,38960.0
2020-06-01 13:30:00,52.01,52.11,51.99,52.1,21662.0,43.5252,43.6088,43.5084,43.6005,21662.0
2020-06-01 13:40:00,52.1,52.2,52.05,52.16,43781.0,43.6005,43.6842,43.5586,43.6507,43781.0
2020-06-01 13:50:00,52.18,52.2,52.1,52.19,28753.0,43.6674,43.6842,43.6005,43.6758,28753.0
2020-06-01 14:00:00,52.21,52.29,52.18,52.29,27859.0,43.6925,43.7595,43.6674,43.7595,27859.0
2020-06-01 14:10:00,52.29,52.38,52.28,52.36,41764.0,43.7595,43.8348,43.7511,43.8181,41764.0
2020-06-01 14:20:00,52.37,52.5,52.34,52.47,67851.0,43.8264,43.9352,43.8013,43.9101,67851.0
2020-06-01 14:30:00,52.48,52.63,52.48,52.59,35295.0,43.9185,44.044,43.9185,44.0105,35295.0
2020-06-01 14:40:00,52.58,52.72,52.56,52.59,47804.0,44.0022,44.1193,43.9854,44.0105,47804.0
2020-06-01 14:50:00,52.59,52.66,52.59,52.61,29020.0,44.0105,44.0691,44.0105,44.0273,29020.0
2020-06-01 15:00:00,52.62,52.67,52.46,52.51,83061.0,44.0356,44.0775,43.9017,43.9436,83061.0
2020-06-01 15:10:00,52.5,52.51,52.38,52.39,52216.0,43.9352,43.9436,43.8348,43.8432,52216.0
2020-06-01 15:20:00,52.38,52.44,52.35,52.35,38178.0,43.8348,43.885,43.8097,43.8097,38178.0
2020-06-01 15:30:00,52.36,52.42,52.34,52.34,55655.0,43.8181,43.8683,43.8013,43.8013,55655.0
2020-06-01 15:40:00,52.35,52.42,52.31,52.38,94482.0,43.8097,43.8683,43.7762,43.8348,94482.0
2020-06-01 15:50:00,52.36,52.36,52.2,52.21,203786.0,43.8181,43.8181,43.6842,43.6925,203786.0
2020-06-02 09:30:00,52.5,52.61,51.96,51.96,52874.0,43.9352,44.0273,43.4833,43.4833,52874.0
2020-06-02 09:40:00,51.98,52.21,51.86,51.98,37789.0,43.5,43.6925,43.3996,43.5,37789.0
2020-06-02 09:50:00,52.0,52.12,51.92,51.95,28946.0,43.5168,43.6172,43.4498,43.4749,28946.0
2020-06-02 10:00:00,51.95,52.14,51.84,52.14,43196.0,43.4749,43.6339,43.3829,43.6339,43196.0
2020-06-02 10:10:00,52.14,52.22,51.91,51.92,18576.0,43.6339,43.7009,43.4415,43.4498,18576.0
2020-06-02 10:20:00,51.93,52.09,51.93,52.05,29074.0,43.4582,43.5921,43.4582,43.5586,29074.0
2020-06-02 10:30:00,52.07,52.11,52.04,52.09,28556.0,43.5754,43.6088,43.5503,43.5921,28556.0
2020-06-02 10:40:00,52.09,52.21,51.99,52.02,25019.0,43.5921,43.6925,43.5084,43.5335,25019.0
2020-06-02 10:50:00,52.0,52.01,51.84,51.88,18944.0,43.5168,43.5252,43.3829,43.4164,18944.0
2020-06-02 11:00:00,51.89,51.9,51.57,51.61,22226.0,43.4247,43.4331,43.1569,43.1904,22226.0
2020-06-02 11:10:00,51.61,51.73,51.55,51.71,34822.0,43.1904,43.2908,43.1402,43.2741,34822.0
2020-06-02 11:20:00,51.71,51.78,51.61,51.63,32730.0,43.2741,43.3327,43.1904,43.2071,32730.0
2020-06-02 11:30:00,51.62,51.73,51.56,51.71,30839.0,43.1988,43.2908,43.1486,43.2741,30839.0
2020-06-02 11:40:00,51.73,51.96,51.71,51.96,33685.0,43.2908,43.4833,43.2741,43.4833,33685.0
2020-06-02 11:50:00,51.96,51.96,51.81,51.89,24851.0,43.4833,43.4833,43.3578,43.4247,24851.0
2020-06-02 12:00:00,51.89,51.97,51.84,51.86,20078.0,43.4247,43.4917,43.3829,43.3996,20078.0
2020-06-02 12:10:00,51.83,51.89,51.81,51.85,22271.0,43.3745,43.4247,43.3578,43.3913,22271.0
2020-06-02 12:20:00,51.86,51.89,51.81,51.89,22882.0,43.3996,43.4247,43.3578,43.4247,22882.0
2020-06-02 12:30:00,51.9,51.94,51.85,51.87,25637.0,43.4331,43.4666,43.3913,43.408,25637.0
2020-06-02 12:40:00,51.87,51.97,51.82,51.96,32153.0,43.408,43.4917,43.3661,43.4833,32153.0
2020-06-02 12:50:00,51.96,51.98,51.84,51.91,24706.0,43.4833,43.5,43.3829,43.4415,24706.0
2020-06-02 13:00:00,51.92,52.09,51.89,52.09,30473.0,43.4498,43.5921,43.4247,43.5921,30473.0
2020-06-02 13:10:00,52.09,52.19,52.08,52.15,17798.0,43.5921,43.6758,43.5837,43.6423,17798.0
2020-06-02 13:20:00,52.15,52.16,52.09,52.14,18758.0,43.6423,43.6507,43.5921,43.6339,18758.0
2020-06-02 13:30:00,52.14,52.14,51.99,52.06,18875.0,43.6339,43.6339,43.5084,43.567,18875.0
2020-06-02 13:40:00,52.07,52.15,52.06,52.13,19743.0,43.5754,43.6423,43.567,43.6256,19743.0
2020-06-02 13:50:00,52.13,52.16,52.04,52.12,19894.0,43.6256,43.6507,43.5503,43.6172,19894.0
2020-06-02 14:00:00,52.12,52.15,52.01,52.06,19444.0,43.6172,43.6423,43.5252,43.567,19444.0
2020-06-02 14:10:00,52.07,52.12,52.01,52.11,19555.0,43.5754,43.6172,43.5252,43.6088,19555.0
2020-06-02 14:20:00,52.11,52.12,51.97,52.03,24499.0,43.6088,43.6172,43.4917,43.5419,24499.0
2020-06-02 14:30:00,52.02,52.02,51.94,51.98,35713.0,43.5335,43.5335,43.4666,43.5,35713.0
2020-06-02 14:40:00,51.98,52.02,51.95,52.02,21275.0,43.5,43.5335,43.4749,43.5335,21275.0
2020-06-02 14:50:00,52.01,52.09,52.0,52.06,19332.0,43.5252,43.5921,43.5168,43.567,19332.0
2020-06-02 15:00:00,52.07,52.08,51.92,51.95,25813.0,43.5754,43.5837,43.4498,43.4749,25813.0
2020-06-02 15:10:00,51.94,51.99,51.84,51.89,22794.0,43.4666,43.5084,43.3829,43.4247,22794.0
2020-06-02 15:20:00,51.89,51.95,51.83,51.94,41870.0,43.4247,43.4749,43.3745,43.4666,41870.0
2020-06-02 15:30:00,51.94,51.99,51.86,51.87,73996.0,43.4666,43.5084,43.3996,43.408,73996.0
2020-06-02 15:40:00,51.87,52.13,51.86,52.12,70797.0,43.408,43.6256,43.3996,43.6172,70797.0
2020-06-02 15:50:00,52.12,52.28,52.05,52.26,250340.0,43.6172,43.7511,43.5586,43.7344,250340.0
2020-06-03 09:30:00,52.69,52.95,52.31,52.82,52257.0,44.0942,44.3118,43.7762,44.203,52257.0
2020-06-03 09:40:00,52.84,53.0,52.76,52.95,26274.0,44.2197,44.3536,44.1528,44.3118,26274.0
2020-06-03 09:50:00,52.93,52.96,52.6,52.63,20872.0,44.2951,44.3202,44.0189,44.044,20872.0
2020-06-03 10:00:00,52.63,52.78,52.59,52.63,39976.0,44.044,44.1695,44.0105,44.044,39976.0
2020-06-03 10:10:00,52.65,52.77,52.64,52.74,21698.0,44.0607,44.1612,44.0524,44.1361,21698.0
2020-06-03 10:20:00,52.73,52.88,52.72,52.75,31370.0,44.1277,44.2532,44.1193,44.1444,31370.0
2020-06-03 10:30:00,52.74,52.82,52.69,52.82,17141.0,44.1361,44.203,44.0942,44.203,17141.0
2020-06-03 10:40:00,52.83,52.87,52.76,52.77,29491.0,44.2114,44.2449,44.1528,44.1612,29491.0
2020-06-03 10:50:00,52.77,52.77,52.43,52.48,27427.0,44.1612,44.1612,43.8766,43.9185,27427.0
2020-06-03 11:00:00,52.51,52.75,52.47,52.72,38342.0,43.9436,44.1444,43.9101,44.1193,38342.0
2020-06-03 11:10:00,52.71,52.97,52.71,52.97,47780.0,44.111,44.3285,44.111,44.3285,47780.0
2020-06-03 11:20:00,52.97,52.99,52.83,52.87,46389.0,44.3285,44.3453,44.2114,44.2449,46389.0
2020-06-03 11:30:00,52.87,53.1,52.87,53.1,64228.0,44.2449,44.4373,44.2449,44.4373,64228.0
2020-06-03 11:40:00,53.1,53.12,52.93,52.93,29349.0,44.4373,44.4541,44.2951,44.2951,29349.0
2020-06-03 11:50:00,52.93,52.98,52.88,52.94,25357.0,44.2951,44.3369,44.2532,44.3034,25357.0
2020-06-03 12:00:00,52.94,53.08,52.88,53.08,21232.0,44.3034,44.4206,44.2532,44.4206,21232.0
2020-06-03 12:10:00,53.08,53.14,53.03,53.05,16275.0,44.4206,44.4708,44.3788,44.3955,16275.0
2020-06-03 12:20:00,53.09,53.13,53.02,53.12,22677.0,44.429,44.4624,44.3704,44.4541,22677.0
2020-06-03 12:30:00,53.12,53.13,53.05,53.05,10743.0,44.4541,44.4624,44.3955,44.3955,10743.0
2020-06-03 12:40:00,53.05,53.05,52.88,52.89,19915.0,44.3955,44.3955,44.2532,44.2616,19915.0
2020-06-03 12:50:00,52.89,52.89,52.81,52.83,11018.0,44.2616,44.2616,44.1946,44.2114,11018.0
2020-06-03 13:00:00,52.83,52.86,52.78,52.84,12831.0,44.2114,44.2365,44.1695,44.2197,12831.0
2020-06-03 13:10:00,52.83,52.85,52.8,52.85,12248.0,44.2114,44.2281,44.1863,44.2281,12248.0
2020-06-03 13:20:00,52.85,52.96,52.85,52.9,11950.0,44.2281,44.3202,44.2281,44.27,11950.0
2020-06-03 13:30:00,52.9,53.0,52.9,52.96,18913.0,44.27,44.3536,44.27,44.3202,18913.0
2020-06-03 13:40:00,52.95,52.96,52.84,52.86,12000.0,44.3118,44.3202,44.2197,44.2365,12000.0
2020-06-03 13:50:00,52.87,52.88,52.8,52.83,22299.0,44.2449,44.2532,44.1863,44.2114,22299.0
2020-06-03 14:00:00,52.83,52.98,52.83,52.92,19348.0,44.2114,44.3369,44.2114,44.2867,19348.0
2020-06-03 14:10:00,52.92,53.0,52.92,53.0,21130.0,44.2867,44.3536,44.2867,44.3536,21130.0
2020-06-03 14:20:00,53.01,53.1,53.01,53.09,18295.0,44.362,44.4373,44.362,44.429,18295.0
2020-06-03 14:30:00,53.09,53.09,53.0,53.0,18712.0,44.429,44.429,44.3536,44.3536,18712.0
2020-06-03 14:40:00,52.99,52.99,52.89,52.9,17261.0,44.3453,44.3453,44.2616,44.27,17261.0
2020-06-03 14:50:00,52.9,52.96,52.88,52.93,24261.0,44.27,44.3202,44.2532,44.2951,24261.0
2020-06-03 15:00:00,52.91,52.95,52.88,52.92,18619.0,44.2783,44.3118,44.2532,44.2867,18619.0
2020-06-03 15:10:00,52.93,52.95,52.86,52.92,29558.0,44.2951,44.3118,44.2365,44.2867,29558.0
2020-06-03 15:20:00,52.91,52.94,52.85,52.88,20983.0,44.2783,44.3034,44.2281,44.2532,20983.0
2020-06-03 15:30:00,52.89,52.95,52.85,52.95,34727.0,44.2616,44.3118,44.2281,44.3118,34727.0
2020-06-03 15:40:00,52.94,53.03,52.83,52.9,58436.0,44.3034,44.3788,44.2114,44.27,58436.0
2020-06-03 15:50:00,52.91,52.95,52.72,52.75,142322.0,44.2783,44.3118,44.1193,44.1444,142322.0
2020-06-04 09:30:00,52.29,52.46,52.06,52.19,53230.0,43.7595,43.9017,43.567,43.6758,53230.0
2020-06-04 09:40:00,52.16,52.29,52.0,52.0,50688.0,43.6507,43.7595,43.5168,43.5168,50688.0
2020-06-04 09:50:00,52.01,52.47,51.97,52.45,27109.0,43.5252,43.9101,43.4917,43.8934,27109.0
2020-06-04 10:00:00,52.42,52.52,52.21,52.29,31297.0,43.8683,43.952,43.6925,43.7595,31297.0
2020-06-04 10:10:00,52.3,52.48,52.28,52.42,25058.0,43.7678,43.9185,43.7511,43.8683,25058.0
2020-06-04 10:20:00,52.41,52.44,52.15,52.42,26051.0,43.8599,43.885,43.6423,43.8683,26051.0
2020-06-04 10:30:00,52.4,52.52,52.35,52.42,33076.0,43.8515,43.952,43.8097,43.8683,33076.0
2020-06-04 10:40:00,52.42,52.51,52.33,52.46,28278.0,43.8683,43.9436,43.7929,43.9017,28278.0
2020-06-04 10:50:00,52.46,52.46,52.28,52.4,28919.0,43.9017,43.9017,43.7511,43.8515,28919.0
2020-06-04 11:00:00,52.4,52.4,52.27,52.27,28495.0,43.8515,43.8515,43.7427,43.7427,28495.0
2020-06-04 11:10:00,52.27,52.31,52.17,52.24,30588.0,43.7427,43.7762,43.659,43.7176,30588.0
2020-06-04 11:20:00,52.24,52.41,52.22,52.4,38617.0,43.7176,43.8599,43.7009,43.8515,38617.0
2020-06-04 11:30:00,52.4,52.41,52.16,52.21,28387.0,43.8515,43.8599,43.6507,43.6925,28387.0
2020-06-04 11:40:00,52.2,52.3,52.12,52.13,25309.0,43.6842,43.7678,43.6172,43.6256,25309.0
2020-06-04 11:50:00,52.14,52.25,52.11,52.24,25822.0,43.6339,43.726,43.6088,43.7176,25822.0
2020-06-04 12:00:00,52.24,52.26,52.1,52.18,23535.0,43.7176,43.7344,43.6005,43.6674,23535.0
2020-06-04 12:10:00,52.18,52.22,52.14,52.15,38498.0,43.6674,43.7009,43.6339,43.6423,38498.0
2020-06-04 12:20:00,52.12,52.35,52.08,52.35,38370.0,43.6172,43.8097,43.5837,43.8097,38370.0
2020-06-04 12:30:00,52.35,52.36,52.2,52.35,28420.0,43.8097,43.8181,43.6842,43.8097,28420.0
2020-06-04 12:40:00,52.35,52.37,52.24,52.29,29588.0,43.8097,43.8264,43.7176,43.7595,29588.0
2020-06-04 12:50:00,52.28,52.31,52.18,52.19,25387.0,43.7511,43.7762,43.6674,43.6758,25387.0
2020-06-04 13:00:00,52.18,52.19,52.08,52.17,28161.0,43.6674,43.6758,43.5837,43.659,28161.0
2020-06-04 13:10:00,52.16,52.23,52.15,52.19,24483.0,43.6507,43.7093,43.6423,43.6758,24483.0
2020-06-04 13:20:00,52.19,52.21,51.97,51.99,31538.0,43.6758,43.6925,43.4917,43.5084,31538.0
2020-06-04 13:30:00,51.99,51.99,51.81,51.87,32132.0,43.5084,43.5084,43.3578,43.408,32132.0
2020-06-04 13:40:00,51.87,51.89,51.75,51.77,37903.0,43.408,43.4247,43.3076,43.3243,37903.0
2020-06-04 13:50:00,51.76,51.78,51.67,51.69,40746.0,43.3159,43.3327,43.2406,43.2574,40746.0
2020-06-04 14:00:00,51.7,51.73,51.59,51.66,45207.0,43.2657,43.2908,43.1737,43.2323,45207.0
2020-06-04 14:10:00,51.65,51.74,51.6,51.66,38228.0,43.2239,43.2992,43.182,43.2323,38228.0
2020-06-04 14:20:00,51.66,51.74,51.61,51.73,39837.0,43.2323,43.2992,43.1904,43.2908,39837.0
2020-06-04 14:30:00,51.74,51.74,51.58,51.59,40376.0,43.2992,43.2992,43.1653,43.1737,40376.0
2020-06-04 14:40:00,51.58,51.59,51.51,51.58,37570.0,43.1653,43.1737,43.1067,43.1653,37570.0
2020-06-04 14:50:00,51.57,51.58,51.43,51.44,64931.0,43.1569,43.1653,43.0398,43.0481,64931.0
2020-06-04 15:00:00,51.44,51.47,51.36,51.43,43268.0,43.0481,43.0732,42.9812,43.0398,43268.0
2020-06-04 15:10:00,51.43,51.44,51.27,51.35,52938.0,43.0398,43.0481,42.9059,42.9728,52938.0
2020-06-04 15:20:00,51.35,51.53,51.35,51.53,53819.0,42.9728,43.1235,42.9728,43.1235,53819.0
2020-06-04 15:30:00,51.53,51.74,51.51,51.51,55523.0,43.1235,43.2992,43.1067,43.1067,55523.0
2020-06-04 15:40:00,51.51,51.68,51.5,51.59,77022.0,43.1067,43.249,43.0984,43.1737,77022.0
2020-06-04 15:50:00,51.59,51.97,51.58,51.95,248622.0,43.1737,43.4917,43.1653,43.4749,248622.0
2020-06-05 09:30:00,52.78,53.55,52.4,53.47,76095.0,44.1695,44.8139,43.8515,44.747,76095.0
2020-06-05 09:40:00,53.43,53.64,53.25,53.51,41962.0,44.7135,44.8892,44.5629,44.7804,41962.0
2020-06-05 09:50:00,53.52,53.6,53.35,53.59,40721.0,44.7888,44.8558,44.6465,44.8474,40721.0
2020-06-05 10:00:00,53.58,53.8,53.52,53.69,29554.0,44.839,45.0231,44.7888,44.9311,29554.0
2020-06-05 10:10:00,53.74,53.98,53.74,53.94,18603.0,44.9729,45.1738,44.9729,45.1403,18603.0
2020-06-05 10:20:00,53.92,53.97,53.66,53.72,35868.0,45.1236,45.1654,44.906,44.9562,35868.0
2020-06-05 10:30:00,53.72,53.75,53.63,53.75,20609.0,44.9562,44.9813,44.8809,44.9813,20609.0
2020-06-05 10:40:00,53.73,53.8,53.67,53.77,27436.0,44.9646,45.0231,44.9143,44.998,27436.0
2020-06-05 10:50:00,53.75,54.05,53.75,54.01,56591.0,44.9813,45.2323,44.9813,45.1989,56591.0
2020-06-05 11:00:00,54.03,54.33,54.01,54.33,25660.0,45.2156,45.4667,45.1989,45.4667,25660.0
2020-06-05 11:10:00,54.32,54.37,54.21,54.3,19697.0,45.4583,45.5001,45.3662,45.4416,19697.0
2020-06-05 11:20:00,54.31,54.42,54.28,54.38,45642.0,45.4499,45.542,45.4248,45.5085,45642.0
2020-06-05 11:30:00,54.39,54.51,54.26,54.27,46824.0,45.5169,45.6173,45.4081,45.4165,46824.0
2020-06-05 11:40:00,54.27,54.37,54.22,54.37,30743.0,45.4165,45.5001,45.3746,45.5001,30743.0
2020-06-05 11:50:00,54.38,54.61,54.35,54.53,31153.0,45.5085,45.701,45.4834,45.634,31153.0
2020-06-05 12:00:00,54.54,54.65,54.49,54.54,25589.0,45.6424,45.7345,45.6006,45.6424,25589.0
2020-06-05 12:10:00,54.56,54.6,54.32,54.37,45022.0,45.6591,45.6926,45.4583,45.5001,45022.0
2020-06-05 12:20:00,54.38,54.49,54.34,54.4,28850.0,45.5085,45.6006,45.475,45.5253,28850.0
2020-06-05 12:30:00,54.41,54.48,54.32,54.4,30972.0,45.5336,45.5922,45.4583,45.5253,30972.0
2020-06-05 12:40:00,54.4,54.44,54.34,54.41,17636.0,45.5253,45.5587,45.475,45.5336,17636.0
2020-06-05 12:50:00,54.4,54.41,54.24,54.26,15066.0,45.5253,45.5336,45.3914,45.4081,15066.0
2020-06-05 13:00:00,54.29,54.35,54.25,54.27,10962.0,45.4332,45.4834,45.3997,45.4165,10962.0
2020-06-05 13:10:00,54.25,54.26,54.19,54.21,9019.0,45.3997,45.4081,45.3495,45.3662,9019.0
2020-06-05 13:20:00,54.22,54.33,54.2,54.33,15679.0,45.3746,45.4667,45.3579,45.4667,15679.0
2020-06-05 13:30:00,54.35,54.35,54.15,54.17,9049.0,45.4834,45.4834,45.316,45.3328,9049.0
2020-06-05 13:40:00,54.15,54.17,54.05,54.05,15119.0,45.316,45.3328,45.2323,45.2323,15119.0
2020-06-05 13:50:00,54.03,54.07,53.94,53.95,12308.0,45.2156,45.2491,45.1403,45.1487,12308.0
2020-06-05 14:00:00,53.99,54.1,53.96,53.99,20799.0,45.1821,45.2742,45.157,45.1821,20799.0
2020-06-05 14:10:00,54.0,54.04,53.83,53.91,17366.0,45.1905,45.224,45.0482,45.1152,17366.0
2020-06-05 14:20:00,53.91,54.0,53.88,53.95,20715.0,45.1152,45.1905,45.0901,45.1487,20715.0
2020-06-05 14:30:00,53.96,53.99,53.73,53.93,22214.0,45.157,45.1821,44.9646,45.1319,22214.0
2020-06-05 14:40:00,53.94,53.98,53.86,53.87,11652.0,45.1403,45.1738,45.0733,45.0817,11652.0
2020-06-05 14:50:00,53.87,53.89,53.71,53.76,14780.0,45.0817,45.0985,44.9478,44.9897,14780.0
2020-06-05 15:00:00,53.75,53.79,53.64,53.71,26454.0,44.9813,45.0148,44.8892,44.9478,26454.0
2020-06-05 15:10:00,53.7,53.72,53.55,53.63,20669.0,44.9394,44.9562,44.8139,44.8809,20669.0
2020-06-05 15:20:00,53.62,53.78,53.59,53.78,28625.0,44.8725,45.0064,44.8474,45.0064,28625.0
2020-06-05 15:30:00,53.79,53.82,53.62,53.66,37649.0,45.0148,45.0399,44.8725,44.906,37649.0
2020-06-05 15:40:00,53.66,53.67,53.28,53.28,66191.0,44.906,44.9143,44.588,44.588,66191.0
2020-06-05 15:50:00,53.28,53.53,53.23,53.47,277856.0,44.588,44.7972,44.5461,44.747,277856.0
2020-06-08 09:30:00,53.0,53.65,53.0,53.49,90150.0,44.7452,45.294,44.7452,45.1589,90150.0
2020-06-08 09:40:00,53.48,54.25,53.48,54.25,93135.0,45.1505,45.8005,45.1505,45.8005,93135.0
2020-06-08 09:50:00,54.25,54.36,54.06,54.21,95422.0,45.8005,45.8934,45.6401,45.7668,95422.0
2020-06-08 10:00:00,54.23,54.43,54.18,54.41,43115.0,45.7837,45.9525,45.7415,45.9356,43115.0
2020-06-08 10:10:00,54.4,54.55,54.39,54.53,34793.0,45.9272,46.0538,45.9187,46.0369,34793.0
2020-06-08 10:20:00,54.53,54.75,54.51,54.56,67684.0,46.0369,46.2227,46.0201,46.0623,67684.0
2020-06-08 10:30:00,54.57,54.73,54.57,54.63,278818.0,46.0707,46.2058,46.0707,46.1214,278818.0
2020-06-08 10:40:00,54.64,54.83,54.57,54.83,48765.0,46.1298,46.2902,46.0707,46.2902,48765.0
2020-06-08 10:50:00,54.8,54.93,54.76,54.81,30192.0,46.2649,46.3746,46.2311,46.2733,30192.0
2020-06-08 11:00:00,54.81,54.9,54.64,54.87,37400.0,46.2733,46.3493,46.1298,46.324,37400.0
2020-06-08 11:10:00,54.86,55.03,54.8,54.96,59743.0,46.3155,46.4591,46.2649,46.4,59743.0
2020-06-08 11:20:00,54.96,54.97,54.85,54.89,30597.0,46.4,46.4084,46.3071,46.3409,30597.0
2020-06-08 11:30:00,54.89,54.94,54.72,54.83,28524.0,46.3409,46.3831,46.1973,46.2902,28524.0
2020-06-08 11:40:00,54.82,55.0,54.79,54.98,30286.0,46.2818,46.4337,46.2564,46.4168,30286.0
2020-06-08 11:50:00,54.98,55.09,54.93,54.98,37277.0,46.4168,46.5097,46.3746,46.4168,37277.0
2020-06-08 12:00:00,55.0,55.04,54.96,55.0,25110.0,46.4337,46.4675,46.4,46.4337,25110.0
2020-06-08 12:10:00,54.99,55.01,54.81,54.81,29517.0,46.4253,46.4422,46.2733,46.2733,29517.0
2020-06-08 12:20:00,54.81,54.92,54.79,54.8,21484.0,46.2733,46.3662,46.2564,46.2649,21484.0
2020-06-08 12:30:00,54.79,54.92,54.78,54.91,22796.0,46.2564,46.3662,46.248,46.3578,22796.0
2020-06-08 12:40:00,54.91,54.97,54.83,54.86,25929.0,46.3578,46.4084,46.2902,46.3155,25929.0
2020-06-08 12:50:00,54.85,54.89,54.82,54.85,27279.0,46.3071,46.3409,46.2818,46.3071,27279.0
2020-06-08 13:00:00,54.84,54.97,54.84,54.94,26822.0,46.2987,46.4084,46.2987,46.3831,26822.0
2020-06-08 13:10:00,54.94,55.09,54.94,55.07,19435.0,46.3831,46.5097,46.3831,46.4928,19435.0
2020-06-08 13:20:00,55.09,55.19,55.09,55.14,31261.0,46.5097,46.5941,46.5097,46.5519,31261.0
2020-06-08 13:30:00,55.14,55.34,55.08,55.33,40724.0,46.5519,46.7208,46.5013,46.7123,40724.0
2020-06-08 13:40:00,55.34,55.47,55.31,55.42,48571.0,46.7208,46.8305,46.6955,46.7883,48571.0
2020-06-08 13:50:00,55.43,55.48,55.4,55.46,34833.0,46.7968,46.839,46.7714,46.8221,34833.0
2020-06-08 14:00:00,55.46,55.55,55.43,55.43,39469.0,46.8221,46.8981,46.7968,46.7968,39469.0
2020-06-08 14:10:00,55.44,55.54,55.38,55.4,85261.0,46.8052,46.8896,46.7545,46.7714,85261.0
2020-06-08 14:20:00,55.4,55.57,55.38,55.55,44193.0,46.7714,46.915,46.7545,46.8981,44193.0
2020-06-08 14:30:00,55.54,55.55,55.43,55.47,51975.0,46.8896,46.8981,46.7968,46.8305,51975.0
2020-06-08 14:40:00,55.48,55.5,55.35,55.41,36882.0,46.839,46.8559,46.7292,46.7799,36882.0
2020-06-08 14:50:00,55.39,55.39,55.25,55.37,52442.0,46.763,46.763,46.6448,46.7461,52442.0
2020-06-08 15:00:00,55.37,55.42,55.34,55.4,41814.0,46.7461,46.7883,46.7208,46.7714,41814.0
2020-06-08 15:10:00,55.41,55.46,55.36,55.38,39315.0,46.7799,46.8221,46.7377,46.7545,39315.0
2020-06-08 15:20:00,55.38,55.44,55.31,55.32,55079.0,46.7545,46.8052,46.6955,46.7039,55079.0
2020-06-08 15:30:00,55.32,55.48,55.26,55.44,75565.0,46.7039,46.839,46.6532,46.8052,75565.0
2020-06-08 15:40:00,55.45,55.55,55.43,55.48,123281.0,46.8136,46.8981,46.7968,46.839,123281.0
2020-06-08 15:50:00,55.48,55.73,55.41,55.51,247786.0,46.839,47.05,46.7799,46.8643,247786.0
2020-06-09 09:30:00,54.85,54.85,54.06,54.2,44493.0,46.3071,46.3071,45.6401,45.7583,44493.0
2020-06-09 09:40:00,54.25,54.28,53.96,54.03,23153.0,45.8005,45.8259,45.5557,45.6148,23153.0
2020-06-09 09:50:00,53.96,54.15,53.92,54.03,37168.0,45.5557,45.7161,45.5219,45.6148,37168.0
2020-06-09 10:00:00,54.04,54.14,53.99,54.08,44477.0,45.6233,45.7077,45.581,45.657,44477.0
2020-06-09 10:10:00,54.07,54.08,53.8,53.84,37096.0,45.6486,45.657,45.4206,45.4544,37096.0
2020-06-09 10:20:00,53.85,53.85,53.68,53.74,40580.0,45.4628,45.4628,45.3193,45.37,40580.0
2020-06-09 10:30:00,53.76,53.76,53.51,53.54,33268.0,45.3869,45.3869,45.1758,45.2011,33268.0
2020-06-09 10:40:00,53.54,53.81,53.53,53.79,34483.0,45.2011,45.4291,45.1927,45.4122,34483.0
2020-06-09 10:50:00,53.78,53.78,53.49,53.49,40765.0,45.4038,45.4038,45.1589,45.1589,40765.0
2020-06-09 11:00:00,53.49,53.59,53.25,53.27,37374.0,45.1589,45.2433,44.9563,44.9732,37374.0
2020-06-09 11:10:00,53.28,53.42,53.25,53.42,29259.0,44.9816,45.0998,44.9563,45.0998,29259.0
2020-06-09 11:20:00,53.43,53.52,53.39,53.5,25563.0,45.1083,45.1842,45.0745,45.1674,25563.0
2020-06-09 11:30:00,53.51,53.58,53.44,53.49,28786.0,45.1758,45.2349,45.1167,45.1589,28786.0
2020-06-09 11:40:00,53.49,53.54,53.31,53.31,27301.0,45.1589,45.2011,45.007,45.007,27301.0
2020-06-09 11:50:00,53.31,53.5,53.3,53.47,30022.0,45.007,45.1674,44.9985,45.142,30022.0
2020-06-09 12:00:00,53.47,53.47,53.29,53.36,23683.0,45.142,45.142,44.9901,45.0492,23683.0
2020-06-09 12:10:00,53.35,53.36,53.2,53.22,26626.0,45.0407,45.0492,44.9141,44.931,26626.0
2020-06-09 12:20:00,53.22,53.24,53.12,53.21,26580.0,44.931,44.9479,44.8465,44.9225,26580.0
2020-06-09 12:30:00,53.21,53.27,53.18,53.23,23519.0,44.9225,44.9732,44.8972,44.9394,23519.0
2020-06-09 12:40:00,53.23,53.37,53.22,53.37,46734.0,44.9394,45.0576,44.931,45.0576,46734.0
2020-06-09 12:50:00,53.37,53.45,53.27,53.44,28013.0,45.0576,45.1251,44.9732,45.1167,28013.0
2020-06-09 13:00:00,53.43,53.45,53.32,53.36,34948.0,45.1083,45.1251,45.0154,45.0492,34948.0
2020-06-09 13:10:00,53.37,53.49,53.36,53.49,30589.0,45.0576,45.1589,45.0492,45.1589,30589.0
2020-06-09 13:20:00,53.49,53.54,53.44,53.53,18320.0,45.1589,45.2011,45.1167,45.1927,18320.0
2020-06-09 13:30:00,53.53,53.6,53.45,53.51,27016.0,45.1927,45.2518,45.1251,45.1758,27016.0
2020-06-09 13:40:00,53.52,53.61,53.41,53.45,25453.0,45.1842,45.2602,45.0914,45.1251,25453.0
2020-06-09 13:50:00,53.45,53.46,53.39,53.43,31926.0,45.1251,45.1336,45.0745,45.1083,31926.0
2020-06-09 14:00:00,53.45,53.49,53.26,53.29,29666.0,45.1251,45.1589,44.9647,44.9901,29666.0
2020-06-09 14:10:00,53.28,53.33,53.26,53.26,25692.0,44.9816,45.0238,44.9647,44.9647,25692.0
2020-06-09 14:20:00,53.24,53.29,53.17,53.18,35706.0,44.9479,44.9901,44.8888,44.8972,35706.0
2020-06-09 14:30:00,53.17,53.28,53.17,53.27,28827.0,44.8888,44.9816,44.8888,44.9732,28827.0
2020-06-09 14:40:00,53.27,53.39,53.27,53.39,32657.0,44.9732,45.0745,44.9732,45.0745,32657.0
2020-06-09 14:50:00,53.38,53.44,53.32,53.42,29707.0,45.0661,45.1167,45.0154,45.0998,29707.0
2020-06-09 15:00:00,53.44,53.57,53.43,53.56,43007.0,45.1167,45.2265,45.1083,45.218,43007.0
2020-06-09 15:10:00,53.56,53.82,53.56,53.82,67975.0,45.218,45.4375,45.218,45.4375,67975.0
2020-06-09 15:20:00,53.82,53.86,53.75,53.84,55797.0,45.4375,45.4713,45.3784,45.4544,55797.0
2020-06-09 15:30:00,53.84,53.84,53.65,53.77,59687.0,45.4544,45.4544,45.294,45.3953,59687.0
2020-06-09 15:40:00,53.77,53.82,53.54,53.57,221311.0,45.3953,45.4375,45.2011,45.2265,221311.0
2020-06-09 15:50:00,53.57,53.72,53.44,53.68,301707.0,45.2265,45.3531,45.1167,45.3193,301707.0
2020-06-10 09:30:00,53.4,53.46,52.71,52.86,209882.0,45.0829,45.1336,44.5004,44.627,209882.0
2020-06-10 09:40:00,52.86,53.17,52.85,53.17,50010.0,44.627,44.8888,44.6186,44.8888,50010.0
2020-06-10 09:50:00,53.17,53.19,52.74,52.98,40992.0,44.8888,44.9056,44.5257,44.7284,40992.0
2020-06-10 10:00:00,52.97,53.12,52.93,53.06,102458.0,44.7199,44.8465,44.6861,44.7959,102458.0
2020-06-10 10:10:00,53.06,53.06,52.63,52.65,86019.0,44.7959,44.7959,44.4329,44.4497,86019.0
2020-06-10 10:20:00,52.65,52.66,52.3,52.37,51774.0,44.4497,44.4582,44.1543,44.2134,51774.0
2020-06-10 10:30:00,52.37,52.65,52.35,52.65,32026.0,44.2134,44.4497,44.1965,44.4497,32026.0
2020-06-10 10:40:00,52.66,52.66,52.3,52.3,36927.0,44.4582,44.4582,44.1543,44.1543,36927.0
2020-06-10 10:50:00,52.31,52.38,52.15,52.35,25054.0,44.1627,44.2218,44.0276,44.1965,25054.0
2020-06-10 11:00:00,52.33,52.52,52.25,52.43,28169.0,44.1796,44.34,44.112,44.264,28169.0
2020-06-10 11:10:00,52.44,52.45,52.26,52.45,26299.0,44.2725,44.2809,44.1205,44.2809,26299.0
2020-06-10 11:20:00,52.46,52.46,52.32,52.33,15892.0,44.2893,44.2893,44.1711,44.1796,15892.0
2020-06-10 11:30:00,52.33,52.38,52.13,52.38,28927.0,44.1796,44.2218,44.0107,44.2218,28927.0
2020-06-10 11:40:00,52.4,52.52,52.4,52.52,30310.0,44.2387,44.34,44.2387,44.34,30310.0
2020-06-10 11:50:00,52.53,52.57,52.39,52.43,28257.0,44.3484,44.3822,44.2302,44.264,28257.0
2020-06-10 12:00:00,52.42,52.64,52.41,52.64,35075.0,44.2556,44.4413,44.2471,44.4413,35075.0
2020-06-10 12:10:00,52.63,52.92,52.63,52.92,100207.0,44.4329,44.6777,44.4329,44.6777,100207.0
2020-06-10 12:20:00,52.92,53.04,52.91,52.95,29872.0,44.6777,44.779,44.6693,44.703,29872.0
2020-06-10 12:30:00,52.93,53.06,52.84,53.05,21417.0,44.6861,44.7959,44.6102,44.7874,21417.0
2020-06-10 12:40:00,53.05,53.05,52.96,52.98,19884.0,44.7874,44.7874,44.7115,44.7284,19884.0
2020-06-10 12:50:00,52.98,53.05,52.96,52.99,19419.0,44.7284,44.7874,44.7115,44.7368,19419.0
2020-06-10 13:00:00,52.97,53.02,52.93,53.01,19830.0,44.7199,44.7621,44.6861,44.7537,19830.0
2020-06-10 13:10:00,53.01,53.03,52.91,52.92,18192.0,44.7537,44.7706,44.6693,44.6777,18192.0
2020-06-10 13:20:00,52.91,52.91,52.67,52.67,19586.0,44.6693,44.6693,44.4666,44.4666,19586.0
2020-06-10 13:30:00,52.68,52.72,52.64,52.66,20903.0,44.4751,44.5088,44.4413,44.4582,20903.0
2020-06-10 13:40:00,52.66,52.67,52.59,52.63,29035.0,44.4582,44.4666,44.3991,44.4329,29035.0
2020-06-10 13:50:00,52.62,52.67,52.27,52.27,54778.0,44.4244,44.4666,44.1289,44.1289,54778.0
2020-06-10 14:00:00,52.23,52.62,52.15,52.51,62497.0,44.0952,44.4244,44.0276,44.3316,62497.0
2020-06-10 14:10:00,52.5,52.72,52.46,52.65,73887.0,44.3231,44.5088,44.2893,44.4497,73887.0
2020-06-10 14:20:00,52.63,52.68,52.46,52.52,48543.0,44.4329,44.4751,44.2893,44.34,48543.0
2020-06-10 14:30:00,52.53,52.6,52.43,52.46,37324.0,44.3484,44.4075,44.264,44.2893,37324.0
2020-06-10 14:40:00,52.45,52.61,52.26,52.48,49762.0,44.2809,44.416,44.1205,44.3062,49762.0
2020-06-10 14:50:00,52.43,52.51,52.25,52.48,38437.0,44.264,44.3316,44.112,44.3062,38437.0
2020-06-10 15:00:00,52.46,52.6,52.28,52.55,61398.0,44.2893,44.4075,44.1374,44.3653,61398.0
2020-06-10 15:10:00,52.55,52.74,52.53,52.62,88810.0,44.3653,44.5257,44.3484,44.4244,88810.0
2020-06-10 15:20:00,52.62,52.81,52.44,52.79,30292.0,44.4244,44.5848,44.2725,44.5679,30292.0
2020-06-10 15:30:00,52.8,52.87,52.52,52.55,61119.0,44.5764,44.6355,44.34,44.3653,61119.0
2020-06-10 15:40:00,52.54,52.63,52.37,52.58,171497.0,44.3569,44.4329,44.2134,44.3907,171497.0
2020-06-10 15:50:00,52.6,52.7,52.2,52.2,391339.0,44.4075,44.492,44.0698,44.0698,391339.0
2020-06-11 09:30:00,51.12,51.33,50.62,50.72,80656.0,43.158,43.3353,42.7359,42.8203,80656.0
2020-06-11 09:40:00,50.76,50.99,50.52,50.97,49298.0,42.8541,43.0483,42.6515,43.0314,49298.0
2020-06-11 09:50:00,50.96,51.15,50.87,50.89,41026.0,43.023,43.1834,42.947,42.9639,41026.0
2020-06-11 10:00:00,50.89,50.89,50.02,50.23,69541.0,42.9639,42.9639,42.2294,42.4067,69541.0
2020-06-11 10:10:00,50.21,50.27,49.9,49.9,64591.0,42.3898,42.4404,42.1281,42.1281,64591.0
2020-06-11 10:20:00,49.93,49.98,49.68,49.84,43327.0,42.1534,42.1956,41.9423,42.0774,43327.0
2020-06-11 10:30:00,49.84,50.02,49.79,49.9,42348.0,42.0774,42.2294,42.0352,42.1281,42348.0
2020-06-11 10:40:00,49.88,49.94,49.74,49.8,25926.0,42.1112,42.1618,41.993,42.0436,25926.0
2020-06-11 10:50:00,49.79,49.98,49.67,49.92,42030.0,42.0352,42.1956,41.9339,42.1449,42030.0
2020-06-11 11:00:00,49.9,50.12,49.78,49.95,43294.0,42.1281,42.3138,42.0268,42.1703,43294.0
2020-06-11 11:10:00,49.92,49.98,49.74,49.89,21876.0,42.1449,42.1956,41.993,42.1196,21876.0
2020-06-11 11:20:00,49.89,49.92,49.75,49.78,17157.0,42.1196,42.1449,42.0014,42.0268,17157.0
2020-06-11 11:30:00,49.78,49.83,49.66,49.74,26339.0,42.0268,42.069,41.9254,41.993,26339.0
2020-06-11 11:40:00,49.75,49.91,49.69,49.88,30084.0,42.0014,42.1365,41.9508,42.1112,30084.0
2020-06-11 11:50:00,49.87,49.96,49.83,49.9,32429.0,42.1027,42.1787,42.069,42.1281,32429.0
2020-06-11 12:00:00,49.89,49.99,49.79,49.99,33419.0,42.1196,42.204,42.0352,42.204,33419.0
2020-06-11 12:10:00,49.99,50.02,49.85,49.91,38038.0,42.204,42.2294,42.0858,42.1365,38038.0
2020-06-11 12:20:00,49.97,50.03,49.77,49.78,109551.0,42.1872,42.2378,42.0183,42.0268,109551.0
2020-06-11 12:30:00,49.78,50.1,49.78,50.02,84807.0,42.0268,42.2969,42.0268,42.2294,84807.0
2020-06-11 12:40:00,50.02,50.03,49.74,49.74,24231.0,42.2294,42.2378,41.993,41.993,24231.0
2020-06-11 12:50:00,49.76,49.76,49.54,49.68,24719.0,42.0099,42.0099,41.8241,41.9423,24719.0
2020-06-11 13:00:00,49.7,49.95,49.68,49.86,26381.0,41.9592,42.1703,41.9423,42.0943,26381.0
2020-06-11 13:10:00,49.82,49.95,49.75,49.91,24615.0,42.0605,42.1703,42.0014,42.1365,24615.0
2020-06-11 13:20:00,49.91,49.93,49.68,49.69,20613.0,42.1365,42.1534,41.9423,41.9508,20613.0
2020-06-11 13:30:00,49.66,49.71,49.56,49.58,30297.0,41.9254,41.9677,41.841,41.8579,30297.0
2020-06-11 13:40:00,49.57,49.68,49.52,49.66,29691.0,41.8495,41.9423,41.8072,41.9254,29691.0
2020-06-11 13:50:00,49.65,49.81,49.63,49.71,29645.0,41.917,42.0521,41.9001,41.9677,29645.0
2020-06-11 14:00:00,49.7,49.73,49.54,49.63,45113.0,41.9592,41.9845,41.8241,41.9001,45113.0
2020-06-11 14:10:00,49.63,49.66,49.48,49.59,24822.0,41.9001,41.9254,41.7735,41.8663,24822.0
2020-06-11 14:20:00,49.58,49.66,49.52,49.63,21455.0,41.8579,41.9254,41.8072,41.9001,21455.0
2020-06-11 14:30:00,49.65,49.66,49.41,49.51,36470.0,41.917,41.9254,41.7144,41.7988,36470.0
2020-06-11 14:40:00,49.51,49.69,49.5,49.6,33705.0,41.7988,41.9508,41.7904,41.8748,33705.0
2020-06-11 14:50:00,49.6,49.65,49.5,49.59,41725.0,41.8748,41.917,41.7904,41.8663,41725.0
2020-06-11 15:00:00,49.59,49.69,49.5,49.65,36994.0,41.8663,41.9508,41.7904,41.917,36994.0
2020-06-11 15:10:00,49.66,49.75,49.52,49.65,56312.0,41.9254,42.0014,41.8072,41.917,56312.0
2020-06-11 15:20:00,49.65,49.67,49.47,49.52,71075.0,41.917,41.9339,41.765,41.8072,71075.0
2020-06-11 15:30:00,49.51,49.69,49.44,49.67,73595.0,41.7988,41.9508,41.7397,41.9339,73595.0
2020-06-11 15:40:00,49.66,49.97,49.65,49.75,62699.0,41.9254,42.1872,41.917,42.0014,62699.0
2020-06-11 15:50:00,49.72,50.14,49.67,50.0,516127.0,41.9761,42.3307,41.9339,42.2125,516127.0
2020-06-12 09:30:00,51.22,51.3,50.93,51.12,99684.0,43.2425,43.31,42.9976,43.158,99684.0
2020-06-12 09:40:00,51.15,51.21,50.84,50.84,50529.0,43.1834,43.234,42.9217,42.9217,50529.0
2020-06-12 09:50:00,50.85,50.95,50.72,50.73,27124.0,42.9301,43.0145,42.8203,42.8288,27124.0
2020-06-12 10:00:00,50.78,50.92,50.64,50.66,27957.0,42.871,42.9892,42.7528,42.7697,27957.0
2020-06-12 10:10:00,50.65,50.72,50.46,50.66,26979.0,42.7612,42.8203,42.6008,42.7697,26979.0
2020-06-12 10:20:00,50.67,50.74,50.53,50.57,138513.0,42.7781,42.8372,42.6599,42.6937,138513.0
2020-06-12 10:30:00,50.58,50.67,50.35,50.35,31379.0,42.7022,42.7781,42.508,42.508,31379.0
2020-06-12 10:40:00,50.36,50.47,50.25,50.35,43899.0,42.5164,42.6093,42.4235,42.508,43899.0
2020-06-12 10:50:00,50.35,50.35,49.91,49.96,31224.0,42.508,42.508,42.1365,42.1787,31224.0
2020-06-12 11:00:00,49.96,50.08,49.71,50.0,44710.0,42.1787,42.28,41.9677,42.2125,44710.0
2020-06-12 11:10:00,50.0,50.0,49.5,49.5,17888.0,42.2125,42.2125,41.7904,41.7904,17888.0
2020-06-12 11:20:00,49.52,49.76,49.44,49.76,33607.0,41.8072,42.0099,41.7397,42.0099,33607.0
2020-06-12 11:30:00,49.74,49.93,49.61,49.92,14720.0,41.993,42.1534,41.8832,42.1449,14720.0
2020-06-12 11:40:00,49.9,49.9,49.67,49.73,11928.0,42.1281,42.1281,41.9339,41.9845,11928.0
2020-06-12 11:50:00,49.73,50.0,49.61,50.0,16463.0,41.9845,42.2125,41.8832,42.2125,16463.0
2020-06-12 12:00:00,50.02,50.15,49.95,50.08,25304.0,42.2294,42.3391,42.1703,42.28,25304.0
2020-06-12 12:10:00,50.07,50.08,49.88,50.02,17062.0,42.2716,42.28,42.1112,42.2294,17062.0
2020-06-12 12:20:00,50.02,50.02,49.77,49.87,41054.0,42.2294,42.2294,42.0183,42.1027,41054.0
2020-06-12 12:30:00,49.85,49.86,49.72,49.75,15557.0,42.0858,42.0943,41.9761,42.0014,15557.0
2020-06-12 12:40:00,49.74,49.88,49.56,49.58,41834.0,41.993,42.1112,41.841,41.8579,41834.0
2020-06-12 12:50:00,49.6,49.82,49.6,49.77,12447.0,41.8748,42.0605,41.8748,42.0183,12447.0
2020-06-12 13:00:00,49.78,49.78,49.51,49.57,21360.0,42.0268,42.0268,41.7988,41.8495,21360.0
2020-06-12 13:10:00,49.55,49.58,49.43,49.45,15237.0,41.8326,41.8579,41.7313,41.7481,15237.0
2020-06-12 13:20:00,49.42,49.51,49.36,49.39,21338.0,41.7228,41.7988,41.6722,41.6975,21338.0
2020-06-12 13:30:00,49.43,49.43,49.15,49.19,20293.0,41.7313,41.7313,41.4949,41.5286,20293.0
2020-06-12 13:40:00,49.16,49.36,49.03,49.05,19628.0,41.5033,41.6722,41.3936,41.4104,19628.0
2020-06-12 13:50:00,49.07,49.19,48.96,49.01,17545.0,41.4273,41.5286,41.3345,41.3767,17545.0
2020-06-12 14:00:00,49.0,49.27,48.93,48.96,28686.0,41.3682,41.5962,41.3091,41.3345,28686.0
2020-06-12 14:10:00,48.98,49.34,48.98,49.22,15549.0,41.3514,41.6553,41.3514,41.554,15549.0
2020-06-12 14:20:00,49.23,49.37,49.13,49.37,10739.0,41.5624,41.6806,41.478,41.6806,10739.0
2020-06-12 14:30:00,49.36,49.67,49.35,49.44,29800.0,41.6722,41.9339,41.6637,41.7397,29800.0
2020-06-12 14:40:00,49.47,49.63,49.37,49.53,20876.0,41.765,41.9001,41.6806,41.8157,20876.0
2020-06-12 14:50:00,49.59,49.71,49.51,49.68,12876.0,41.8663,41.9677,41.7988,41.9423,12876.0
2020-06-12 15:00:00,49.7,49.92,49.7,49.84,14370.0,41.9592,42.1449,41.9592,42.0774,14370.0
2020-06-12 15:10:00,49.84,50.01,49.68,49.76,20189.0,42.0774,42.2209,41.9423,42.0099,20189.0
2020-06-12 15:20:00,49.77,49.81,49.43,49.53,21496.0,42.0183,42.0521,41.7313,41.8157,21496.0
2020-06-12 15:30:00,49.54,49.74,49.47,49.59,40183.0,41.8241,41.993,41.765,41.8663,40183.0
2020-06-12 15:40:00,49.62,50.04,49.61,49.99,82698.0,41.8917,42.2463,41.8832,42.204,82698.0
2020-06-12 15:50:00,49.98,50.0,49.59,49.7,234083.0,42.1956,42.2125,41.8663,41.9592,234083.0
2020-06-15 09:30:00,48.63,48.81,47.92,48.18,65441.0,41.0559,41.2078,40.4564,40.676,65441.0
2020-06-15 09:40:00,48.18,48.37,48.17,48.25,14337.0,40.676,40.8364,40.6675,40.735,14337.0
2020-06-15 09:50:00,48.26,48.62,48.22,48.52,37568.0,40.7435,41.0474,40.7097,40.963,37568.0
2020-06-15 10:00:00,48.53,48.75,48.41,48.71,24660.0,40.9714,41.1572,40.8701,41.1234,24660.0
2020-06-15 10:10:00,48.71,48.83,48.66,48.77,17785.0,41.1234,41.2247,41.0812,41.1741,17785.0
2020-06-15 10:20:00,48.77,48.77,48.54,48.6,18095.0,41.1741,41.1741,40.9799,41.0305,18095.0
2020-06-15 10:30:00,48.65,48.76,48.53,48.62,20960.0,41.0727,41.1656,40.9714,41.0474,20960.0
2020-06-15 10:40:00,48.58,48.84,48.52,48.81,18208.0,41.0137,41.2332,40.963,41.2078,18208.0
2020-06-15 10:50:00,48.78,48.92,48.72,48.8,14844.0,41.1825,41.3007,41.1318,41.1994,14844.0
2020-06-15 11:00:00,48.82,49.28,48.8,49.18,15658.0,41.2163,41.6046,41.1994,41.5202,15658.0
2020-06-15 11:10:00,49.19,49.19,48.98,49.1,13136.0,41.5286,41.5286,41.3514,41.4527,13136.0
2020-06-15 11:20:00,49.08,49.23,49.01,49.02,13172.0,41.4358,41.5624,41.3767,41.3851,13172.0
2020-06-15 11:30:00,49.01,49.1,48.92,49.06,19275.0,41.3767,41.4527,41.3007,41.4189,19275.0
2020-06-15 11:40:00,49.07,49.12,48.85,48.97,16188.0,41.4273,41.4695,41.2416,41.3429,16188.0
2020-06-15 11:50:00,48.99,49.23,48.99,49.21,13946.0,41.3598,41.5624,41.3598,41.5455,13946.0
2020-06-15 12:00:00,49.19,49.44,49.16,49.43,11192.0,41.5286,41.7397,41.5033,41.7313,11192.0
2020-06-15 12:10:00,49.43,49.44,49.3,49.39,14095.0,41.7313,41.7397,41.6215,41.6975,14095.0
2020-06-15 12:20:00,49.39,49.4,49.33,49.37,11620.0,41.6975,41.7059,41.6468,41.6806,11620.0
2020-06-15 12:30:00,49.37,49.43,49.29,49.39,12005.0,41.6806,41.7313,41.6131,41.6975,12005.0
2020-06-15 12:40:00,49.42,49.53,49.4,49.5,11461.0,41.7228,41.8157,41.7059,41.7904,11461.0
2020-06-15 12:50:00,49.5,49.57,49.42,49.52,20910.0,41.7904,41.8495,41.7228,41.8072,20910.0
2020-06-15 13:00:00,49.51,49.63,49.46,49.63,14200.0,41.7988,41.9001,41.7566,41.9001,14200.0
2020-06-15 13:10:00,49.65,49.69,49.53,49.55,26521.0,41.917,41.9508,41.8157,41.8326,26521.0
2020-06-15 13:20:00,49.55,49.56,49.43,49.51,17732.0,41.8326,41.841,41.7313,41.7988,17732.0
2020-06-15 13:30:00,49.48,49.53,49.42,49.46,14244.0,41.7735,41.8157,41.7228,41.7566,14244.0
2020-06-15 13:40:00,49.45,49.45,49.27,49.28,8055.0,41.7481,41.7481,41.5962,41.6046,8055.0
2020-06-15 13:50:00,49.26,49.33,49.13,49.14,15572.0,41.5877,41.6468,41.478,41.4864,15572.0
2020-06-15 14:00:00,49.16,49.89,49.16,49.83,32544.0,41.5033,42.1196,41.5033,42.069,32544.0
2020-06-15 14:10:00,49.84,50.06,49.76,50.02,34173.0,42.0774,42.2631,42.0099,42.2294,34173.0
2020-06-15 14:20:00,50.03,50.07,49.89,49.93,25851.0,42.2378,42.2716,42.1196,42.1534,25851.0
2020-06-15 14:30:00,50.0,50.03,49.71,49.74,32365.0,42.2125,42.2378,41.9677,41.993,32365.0
2020-06-15 14:40:00,49.75,49.82,49.67,49.71,25615.0,42.0014,42.0605,41.9339,41.9677,25615.0
2020-06-15 14:50:00,49.69,49.71,49.53,49.58,20665.0,41.9508,41.9677,41.8157,41.8579,20665.0
2020-06-15 15:00:00,49.57,49.78,49.57,49.69,16443.0,41.8495,42.0268,41.8495,41.9508,16443.0
2020-06-15 15:10:00,49.7,49.78,49.65,49.69,23519.0,41.9592,42.0268,41.917,41.9508,23519.0
2020-06-15 15:20:00,49.69,49.75,49.43,49.44,69430.0,41.9508,42.0014,41.7313,41.7397,69430.0
2020-06-15 15:30:00,49.45,49.57,49.29,49.56,63595.0,41.7481,41.8495,41.6131,41.841,63595.0
2020-06-15 15:40:00,49.55,49.85,49.51,49.81,108829.0,41.8326,42.0858,41.7988,42.0521,108829.0
2020-06-15 15:50:00,49.91,50.11,49.8,49.93,405285.0,42.1365,42.3054,42.0436,42.1534,405285.0
2020-06-16 09:30:00,51.21,52.12,51.0,51.86,143874.0,43.234,44.0023,43.0567,43.7828,143874.0
2020-06-16 09:40:00,51.87,51.95,51.5,51.53,43208.0,43.7912,43.8588,43.4789,43.5042,43208.0
2020-06-16 09:50:00,51.54,51.62,51.27,51.34,52334.0,43.5126,43.5802,43.2847,43.3438,52334.0
2020-06-16 10:00:00,51.34,51.58,51.3,51.3,61051.0,43.3438,43.5464,43.31,43.31,61051.0
2020-06-16 10:10:00,51.31,51.7,51.26,51.7,60651.0,43.3185,43.6477,43.2762,43.6477,60651.0
2020-06-16 10:20:00,51.7,51.92,51.53,51.92,23510.0,43.6477,43.8334,43.5042,43.8334,23510.0
2020-06-16 10:30:00,51.89,51.95,51.18,51.3,36236.0,43.8081,43.8588,43.2087,43.31,36236.0
2020-06-16 10:40:00,51.3,51.31,51.01,51.23,33118.0,43.31,43.3185,43.0652,43.2509,33118.0
2020-06-16 10:50:00,51.2,51.21,50.57,50.66,33273.0,43.2256,43.234,42.6937,42.7697,33273.0
2020-06-16 11:00:00,50.67,51.06,50.48,51.0,17842.0,42.7781,43.1074,42.6177,43.0567,17842.0
2020-06-16 11:10:00,51.04,51.2,50.85,51.15,15883.0,43.0905,43.2256,42.9301,43.1834,15883.0
2020-06-16 11:20:00,51.09,51.27,51.09,51.2,26787.0,43.1327,43.2847,43.1327,43.2256,26787.0
2020-06-16 11:30:00,51.21,51.37,51.09,51.19,32919.0,43.234,43.3691,43.1327,43.2171,32919.0
2020-06-16 11:40:00,51.18,51.21,51.0,51.09,29539.0,43.2087,43.234,43.0567,43.1327,29539.0
2020-06-16 11:50:00,51.11,51.14,50.83,50.87,20697.0,43.1496,43.1749,42.9132,42.947,20697.0
2020-06-16 12:00:00,50.89,50.91,50.66,50.81,13264.0,42.9639,42.9808,42.7697,42.8963,13264.0
2020-06-16 12:10:00,50.81,50.96,50.75,50.92,9309.0,42.8963,43.023,42.8457,42.9892,9309.0
2020-06-16 12:20:00,50.95,51.08,50.95,50.98,9708.0,43.0145,43.1243,43.0145,43.0399,9708.0
2020-06-16 12:30:00,51.0,51.23,51.0,51.17,34119.0,43.0567,43.2509,43.0567,43.2003,34119.0
2020-06-16 12:40:00,51.19,51.3,51.08,51.21,37622.0,43.2171,43.31,43.1243,43.234,37622.0
2020-06-16 12:50:00,51.22,51.32,51.16,51.3,8369.0,43.2425,43.3269,43.1918,43.31,8369.0
2020-06-16 13:00:00,51.32,51.43,51.31,51.34,9958.0,43.3269,43.4198,43.3185,43.3438,9958.0
2020-06-16 13:10:00,51.35,51.43,51.32,51.36,16584.0,43.3522,43.4198,43.3269,43.3607,16584.0
2020-06-16 13:20:00,51.35,51.4,51.28,51.37,8855.0,43.3522,43.3944,43.2931,43.3691,8855.0
2020-06-16 13:30:00,51.34,51.35,51.17,51.25,15411.0,43.3438,43.3522,43.2003,43.2678,15411.0
2020-06-16 13:40:00,51.28,51.36,51.25,51.3,14515.0,43.2931,43.3607,43.2678,43.31,14515.0
2020-06-16 13:50:00,51.31,51.37,51.11,51.16,14654.0,43.3185,43.3691,43.1496,43.1918,14654.0
2020-06-16 14:00:00,51.17,51.31,51.16,51.27,11181.0,43.2003,43.3185,43.1918,43.2847,11181.0
2020-06-16 14:10:00,51.28,51.43,51.27,51.32,15607.0,43.2931,43.4198,43.2847,43.3269,15607.0
2020-06-16 14:20:00,51.35,51.37,51.04,51.18,20422.0,43.3522,43.3691,43.0905,43.2087,20422.0
2020-06-16 14:30:00,51.2,51.31,51.2,51.27,12220.0,43.2256,43.3185,43.2256,43.2847,12220.0
2020-06-16 14:40:00,51.25,51.25,51.09,51.2,12064.0,43.2678,43.2678,43.1327,43.2256,12064.0
2020-06-16 14:50:00,51.19,51.22,51.09,51.14,12951.0,43.2171,43.2425,43.1327,43.1749,12951.0
2020-06-16 15:00:00,51.14,51.22,50.95,50.98,51986.0,43.1749,43.2425,43.0145,43.0399,51986.0
2020-06-16 15:10:00,50.97,51.05,50.64,50.68,47972.0,43.0314,43.0989,42.7528,42.7866,47972.0
2020-06-16 15:20:00,50.69,50.84,50.68,50.78,28822.0,42.795,42.9217,42.7866,42.871,28822.0
2020-06-16 15:30:00,50.76,50.95,50.71,50.79,45133.0,42.8541,43.0145,42.8119,42.8794,45133.0
2020-06-16 15:40:00,50.79,50.86,50.58,50.7,74964.0,42.8794,42.9385,42.7022,42.8035,74964.0
2020-06-16 15:50:00,50.68,50.77,50.41,50.73,204333.0,42.7866,42.8626,42.5586,42.8288,204333.0
2020-06-17 09:30:00,50.81,50.97,50.14,50.14,34333.0,42.8963,43.0314,42.3307,42.3307,34333.0
2020-06-17 09:40:00,50.11,50.5,50.05,50.42,24634.0,42.3054,42.6346,42.2547,42.5671,24634.0
2020-06-17 09:50:00,50.38,50.58,50.07,50.11,18694.0,42.5333,42.7022,42.2716,42.3054,18694.0
2020-06-17 10:00:00,50.13,50.24,50.01,50.23,54768.0,42.3222,42.4151,42.2209,42.4067,54768.0
2020-06-17 10:10:00,50.21,50.42,50.15,50.19,38201.0,42.3898,42.5671,42.3391,42.3729,38201.0
2020-06-17 10:20:00,50.21,50.41,50.17,50.29,12966.0,42.3898,42.5586,42.356,42.4573,12966.0
2020-06-17 10:30:00,50.21,50.51,50.19,50.4,17138.0,42.3898,42.6431,42.3729,42.5502,17138.0
2020-06-17 10:40:00,50.41,50.55,50.32,50.55,15652.0,42.5586,42.6768,42.4826,42.6768,15652.0
2020-06-17 10:50:00,50.53,50.63,50.45,50.47,11711.0,42.6599,42.7444,42.5924,42.6093,11711.0
2020-06-17 11:00:00,50.47,50.51,50.39,50.43,16974.0,42.6093,42.6431,42.5417,42.5755,16974.0
2020-06-17 11:10:00,50.43,50.48,50.23,50.28,16079.0,42.5755,42.6177,42.4067,42.4489,16079.0
2020-06-17 11:20:00,50.24,50.35,50.19,50.34,13853.0,42.4151,42.508,42.3729,42.4995,13853.0
2020-06-17 11:30:00,50.32,50.52,50.31,50.39,13471.0,42.4826,42.6515,42.4742,42.5417,13471.0
2020-06-17 11:40:00,50.41,50.51,50.34,50.48,12734.0,42.5586,42.6431,42.4995,42.6177,12734.0
2020-06-17 11:50:00,50.49,50.57,50.43,50.57,19711.0,42.6262,42.6937,42.5755,42.6937,19711.0
2020-06-17 12:00:00,50.57,50.57,50.46,50.5,10758.0,42.6937,42.6937,42.6008,42.6346,10758.0
2020-06-17 12:10:00,50.51,50.53,50.44,50.5,12056.0,42.6431,42.6599,42.584,42.6346,12056.0
2020-06-17 12:20:00,50.5,50.55,50.42,50.51,26099.0,42.6346,42.6768,42.5671,42.6431,26099.0
2020-06-17 12:30:00,50.5,50.71,50.5,50.7,26175.0,42.6346,42.8119,42.6346,42.8035,26175.0
2020-06-17 12:40:00,50.7,50.7,50.59,50.65,9171.0,42.8035,42.8035,42.7106,42.7612,9171.0
2020-06-17 12:50:00,50.63,50.68,50.58,50.68,15930.0,42.7444,42.7866,42.7022,42.7866,15930.0
2020-06-17 13:00:00,50.67,50.84,50.65,50.84,12874.0,42.7781,42.9217,42.7612,42.9217,12874.0
2020-06-17 13:10:00,50.84,50.85,50.78,50.8,8332.0,42.9217,42.9301,42.871,42.8879,8332.0
2020-06-17 13:20:00,50.81,50.86,50.78,50.79,24628.0,42.8963,42.9385,42.871,42.8794,24628.0
2020-06-17 13:30:00,50.78,50.9,50.73,50.9,25002.0,42.871,42.9723,42.8288,42.9723,25002.0
2020-06-17 13:40:00,50.91,50.91,50.73,50.78,16956.0,42.9808,42.9808,42.8288,42.871,16956.0
2020-06-17 13:50:00,50.79,50.86,50.74,50.77,16127.0,42.8794,42.9385,42.8372,42.8626,16127.0
2020-06-17 14:00:00,50.77,50.9,50.62,50.89,63916.0,42.8626,42.9723,42.7359,42.9639,63916.0
2020-06-17 14:10:00,50.87,50.92,50.71,50.71,20801.0,42.947,42.9892,42.8119,42.8119,20801.0
2020-06-17 14:20:00,50.71,50.78,50.69,50.7,20775.0,42.8119,42.871,42.795,42.8035,20775.0
2020-06-17 14:30:00,50.71,50.72,50.62,50.69,23675.0,42.8119,42.8203,42.7359,42.795,23675.0
2020-06-17 14:40:00,50.72,50.88,50.71,50.75,34672.0,42.8203,42.9554,42.8119,42.8457,34672.0
2020-06-17 14:50:00,50.74,50.83,50.59,50.61,29639.0,42.8372,42.9132,42.7106,42.7275,29639.0
2020-06-17 15:00:00,50.59,50.62,50.52,50.58,25790.0,42.7106,42.7359,42.6515,42.7022,25790.0
2020-06-17 15:10:00,50.57,50.59,50.48,50.53,49489.0,42.6937,42.7106,42.6177,42.6599,49489.0
2020-06-17 15:20:00,50.54,50.63,50.43,50.53,23907.0,42.6684,42.7444,42.5755,42.6599,23907.0
2020-06-17 15:30:00,50.54,50.6,50.45,50.53,32027.0,42.6684,42.719,42.5924,42.6599,32027.0
2020-06-17 15:40:00,50.5,50.52,50.26,50.28,64269.0,42.6346,42.6515,42.432,42.4489,64269.0
2020-06-17 15:50:00,50.28,50.53,50.25,50.46,206789.0,42.4489,42.6599,42.4235,42.6008,206789.0
2020-06-18 09:30:00,50.09,50.3,49.7,50.3,33279.0,42.2885,42.4658,41.9592,42.4658,33279.0
2020-06-18 09:40:00,50.22,50.46,50.21,50.43,51764.0,42.3982,42.6008,42.3898,42.5755,51764.0
2020-06-18 09:50:00,50.41,50.46,50.33,50.34,14173.0,42.5586,42.6008,42.4911,42.4995,14173.0
2020-06-18 10:00:00,50.34,50.44,50.3,50.33,91963.0,42.4995,42.584,42.4658,42.4911,91963.0
2020-06-18 10:10:00,50.28,50.49,50.24,50.3,31366.0,42.4489,42.6262,42.4151,42.4658,31366.0
2020-06-18 10:20:00,50.34,50.36,50.08,50.09,10542.0,42.4995,42.5164,42.28,42.2885,10542.0
2020-06-18 10:30:00,50.08,50.28,49.92,50.22,18983.0,42.28,42.4489,42.1449,42.3982,18983.0
2020-06-18 10:40:00,50.23,50.34,50.13,50.27,13728.0,42.4067,42.4995,42.3222,42.4404,13728.0
2020-06-18 10:50:00,50.27,50.29,50.07,50.27,17652.0,42.4404,42.4573,42.2716,42.4404,17652.0
2020-06-18 11:00:00,50.26,50.27,50.09,50.13,11281.0,42.432,42.4404,42.2885,42.3222,11281.0
2020-06-18 11:10:00,50.12,50.18,50.08,50.18,14670.0,42.3138,42.3645,42.28,42.3645,14670.0
2020-06-18 11:20:00,50.11,50.25,50.08,50.16,21327.0,42.3054,42.4235,42.28,42.3476,21327.0
2020-06-18 11:30:00,50.15,50.23,50.05,50.06,15953.0,42.3391,42.4067,42.2547,42.2631,15953.0
2020-06-18 11:40:00,50.06,50.12,50.01,50.03,17928.0,42.2631,42.3138,42.2209,42.2378,17928.0
2020-06-18 11:50:00,50.01,50.01,49.92,49.94,16356.0,42.2209,42.2209,42.1449,42.1618,16356.0
2020-06-18 12:00:00,49.95,50.01,49.91,49.97,17736.0,42.1703,42.2209,42.1365,42.1872,17736.0
2020-06-18 12:10:00,49.95,50.02,49.91,49.93,12213.0,42.1703,42.2294,42.1365,42.1534,12213.0
2020-06-18 12:20:00,49.92,50.03,49.9,49.97,20077.0,42.1449,42.2378,42.1281,42.1872,20077.0
2020-06-18 12:30:00,49.93,49.96,49.8,49.86,13474.0,42.1534,42.1787,42.0436,42.0943,13474.0
2020-06-18 12:40:00,49.87,49.98,49.83,49.96,10793.0,42.1027,42.1956,42.069,42.1787,10793.0
2020-06-18 12:50:00,49.96,50.04,49.92,50.0,16503.0,42.1787,42.2463,42.1449,42.2125,16503.0
2020-06-18 13:00:00,50.02,50.1,50.01,50.08,11119.0,42.2294,42.2969,42.2209,42.28,11119.0
2020-06-18 13:10:00,50.06,50.15,50.05,50.11,15772.0,42.2631,42.3391,42.2547,42.3054,15772.0
2020-06-18 13:20:00,50.1,50.11,50.05,50.09,11661.0,42.2969,42.3054,42.2547,42.2885,11661.0
2020-06-18 13:30:00,50.08,50.12,50.04,50.12,9218.0,42.28,42.3138,42.2463,42.3138,9218.0
2020-06-18 13:40:00,50.11,50.12,49.96,49.98,18048.0,42.3054,42.3138,42.1787,42.1956,18048.0
2020-06-18 13:50:00,49.98,50.06,49.97,50.05,20762.0,42.1956,42.2631,42.1872,42.2547,20762.0
2020-06-18 14:00:00,50.04,50.05,49.93,50.02,23535.0,42.2463,42.2547,42.1534,42.2294,23535.0
2020-06-18 14:10:00,50.0,50.08,49.98,50.06,19219.0,42.2125,42.28,42.1956,42.2631,19219.0
2020-06-18 14:20:00,50.07,50.19,50.07,50.19,14688.0,42.2716,42.3729,42.2716,42.3729,14688.0
2020-06-18 14:30:00,50.18,50.29,50.13,50.27,22227.0,42.3645,42.4573,42.3222,42.4404,22227.0
2020-06-18 14:40:00,50.27,50.28,50.19,50.22,22505.0,42.4404,42.4489,42.3729,42.3982,22505.0
2020-06-18 14:50:00,50.23,50.26,50.16,50.16,20639.0,42.4067,42.432,42.3476,42.3476,20639.0
2020-06-18 15:00:00,50.17,50.2,50.07,50.2,23824.0,42.356,42.3813,42.2716,42.3813,23824.0
2020-06-18 15:10:00,50.19,50.19,50.06,50.13,31123.0,42.3729,42.3729,42.2631,42.3222,31123.0
2020-06-18 15:20:00,50.12,50.29,50.1,50.27,38050.0,42.3138,42.4573,42.2969,42.4404,38050.0
2020-06-18 15:30:00,50.27,50.38,50.22,50.3,67185.0,42.4404,42.5333,42.3982,42.4658,67185.0
2020-06-18 15:40:00,50.3,50.31,50.17,50.23,74986.0,42.4658,42.4742,42.356,42.4067,74986.0
2020-06-18 15:50:00,50.25,50.42,50.11,50.37,306753.0,42.4235,42.5671,42.3054,42.5249,306753.0
2020-06-19 09:30:00,51.08,51.08,50.58,50.86,393272.0,43.1243,43.1243,42.7022,42.9385,393272.0
2020-06-19 09:40:00,50.89,51.12,50.85,50.95,51714.0,42.9639,43.158,42.9301,43.0145,51714.0
2020-06-19 09:50:00,50.99,51.06,50.64,50.77,20656.0,43.0483,43.1074,42.7528,42.8626,20656.0
2020-06-19 10:00:00,50.74,50.79,50.49,50.49,22431.0,42.8372,42.8794,42.6262,42.6262,22431.0
2020-06-19 10:10:00,50.47,50.65,50.44,50.57,31870.0,42.6093,42.7612,42.584,42.6937,31870.0
2020-06-19 10:20:00,50.56,50.79,50.56,50.74,15088.0,42.6853,42.8794,42.6853,42.8372,15088.0
2020-06-19 10:30:00,50.73,50.74,50.54,50.73,20336.0,42.8288,42.8372,42.6684,42.8288,20336.0
2020-06-19 10:40:00,50.73,50.74,50.59,50.67,16332.0,42.8288,42.8372,42.7106,42.7781,16332.0
2020-06-19 10:50:00,50.69,50.77,50.55,50.55,17794.0,42.795,42.8626,42.6768,42.6768,17794.0
2020-06-19 11:00:00,50.56,50.62,50.47,50.5,14293.0,42.6853,42.7359,42.6093,42.6346,14293.0
2020-06-19 11:10:00,50.47,50.58,50.4,50.41,17607.0,42.6093,42.7022,42.5502,42.5586,17607.0
2020-06-19 11:20:00,50.4,50.47,50.34,50.43,16627.0,42.5502,42.6093,42.4995,42.5755,16627.0
2020-06-19 11:30:00,50.41,50.46,50.38,50.4,16128.0,42.5586,42.6008,42.5333,42.5502,16128.0
2020-06-19 11:40:00,50.4,50.49,50.38,50.43,15510.0,42.5502,42.6262,42.5333,42.5755,15510.0
2020-06-19 11:50:00,50.42,50.48,50.39,50.44,11462.0,42.5671,42.6177,42.5417,42.584,11462.0
2020-06-19 12:00:00,50.43,50.45,50.33,50.34,14420.0,42.5755,42.5924,42.4911,42.4995,14420.0
2020-06-19 12:10:00,50.33,50.37,50.01,50.01,22837.0,42.4911,42.5249,42.2209,42.2209,22837.0
2020-06-19 12:20:00,50.01,50.14,49.96,50.09,22642.0,42.2209,42.3307,42.1787,42.2885,22642.0
2020-06-19 12:30:00,50.11,50.15,49.96,49.96,18935.0,42.3054,42.3391,42.1787,42.1787,18935.0
2020-06-19 12:40:00,49.95,50.05,49.87,50.05,20056.0,42.1703,42.2547,42.1027,42.2547,20056.0
2020-06-19 12:50:00,50.06,50.25,50.0,50.22,13554.0,42.2631,42.4235,42.2125,42.3982,13554.0
2020-06-19 13:00:00,50.24,50.24,50.12,50.16,11518.0,42.4151,42.4151,42.3138,42.3476,11518.0
2020-06-19 13:10:00,50.17,50.22,50.06,50.06,14097.0,42.356,42.3982,42.2631,42.2631,14097.0
2020-06-19 13:20:00,50.06,50.08,50.0,50.07,16128.0,42.2631,42.28,42.2125,42.2716,16128.0
2020-06-19 13:30:00,50.06,50.06,49.86,49.98,22174.0,42.2631,42.2631,42.0943,42.1956,22174.0
2020-06-19 13:40:00,49.96,50.0,49.88,49.93,21850.0,42.1787,42.2125,42.1112,42.1534,21850.0
2020-06-19 13:50:00,49.93,49.95,49.79,49.79,24806.0,42.1534,42.1703,42.0352,42.0352,24806.0
2020-06-19 14:00:00,49.8,49.91,49.72,49.8,28917.0,42.0436,42.1365,41.9761,42.0436,28917.0
2020-06-19 14:10:00,49.8,49.81,49.68,49.71,30577.0,42.0436,42.0521,41.9423,41.9677,30577.0
2020-06-19 14:20:00,49.71,49.82,49.71,49.72,23157.0,41.9677,42.0605,41.9677,41.9761,23157.0
2020-06-19 14:30:00,49.72,49.88,49.64,49.87,19572.0,41.9761,42.1112,41.9086,42.1027,19572.0
2020-06-19 14:40:00,49.86,49.96,49.84,49.88,27795.0,42.0943,42.1787,42.0774,42.1112,27795.0
2020-06-19 14:50:00,49.89,50.05,49.85,50.02,20051.0,42.1196,42.2547,42.0858,42.2294,20051.0
2020-06-19 15:00:00,50.01,50.03,49.85,49.85,22566.0,42.2209,42.2378,42.0858,42.0858,22566.0
2020-06-19 15:10:00,49.86,50.17,49.83,50.13,31020.0,42.0943,42.356,42.069,42.3222,31020.0
2020-06-19 15:20:00,50.12,50.12,49.97,49.98,26280.0,42.3138,42.3138,42.1872,42.1956,26280.0
2020-06-19 15:30:00,49.98,50.02,49.8,49.81,47892.0,42.1956,42.2294,42.0436,42.0521,47892.0
2020-06-19 15:40:00,49.8,49.8,49.24,49.41,206825.0,42.0436,42.0436,41.5709,41.7144,206825.0
2020-06-19 15:50:00,49.38,49.4,48.74,48.8,530317.0,41.6891,41.7059,41.1487,41.1994,530317.0
2020-06-22 09:30:00,48.65,48.65,48.29,48.4,72925.0,41.0727,41.0727,40.7688,40.8617,72925.0
2020-06-22 09:40:00,48.4,48.56,48.32,48.42,40610.0,40.8617,40.9968,40.7941,40.8786,40610.0
2020-06-22 09:50:00,48.39,48.75,48.39,48.7,27730.0,40.8532,41.1572,40.8532,41.115,27730.0
2020-06-22 10:00:00,48.7,49.06,48.63,49.02,31529.0,41.115,41.4189,41.0559,41.3851,31529.0
2020-06-22 10:10:00,49.03,49.09,48.93,49.05,27861.0,41.3936,41.4442,41.3091,41.4104,27861.0
2020-06-22 10:20:00,49.06,49.17,48.92,49.15,24703.0,41.4189,41.5118,41.3007,41.4949,24703.0
2020-06-22 10:30:00,49.13,49.13,49.01,49.06,25307.0,41.478,41.478,41.3767,41.4189,25307.0
2020-06-22 10:40:00,49.02,49.24,49.01,49.03,18158.0,41.3851,41.5709,41.3767,41.3936,18158.0
2020-06-22 10:50:00,49.03,49.23,49.03,49.19,22797.0,41.3936,41.5624,41.3936,41.5286,22797.0
2020-06-22 11:00:00,49.17,49.27,49.08,49.12,26677.0,41.5118,41.5962,41.4358,41.4695,26677.0
2020-06-22 11:10:00,49.12,49.27,49.05,49.07,30434.0,41.4695,41.5962,41.4104,41.4273,30434.0
2020-06-22 11:20:00,49.07,49.24,49.02,49.02,12261.0,41.4273,41.5709,41.3851,41.3851,12261.0
2020-06-22 11:30:00,49.03,49.19,49.0,49.17,14630.0,41.3936,41.5286,41.3682,41.5118,14630.0
2020-06-22 11:40:00,49.18,49.21,49.03,49.1,32205.0,41.5202,41.5455,41.3936,41.4527,32205.0
2020-06-22 11:50:00,49.11,49.27,49.1,49.22,31092.0,41.4611,41.5962,41.4527,41.554,31092.0
2020-06-22 12:00:00,49.21,49.3,49.18,49.25,10984.0,41.5455,41.6215,41.5202,41.5793,10984.0
2020-06-22 12:10:00,49.22,49.37,49.21,49.33,14575.0,41.554,41.6806,41.5455,41.6468,14575.0
2020-06-22 12:20:00,49.32,49.35,49.15,49.18,18238.0,41.6384,41.6637,41.4949,41.5202,18238.0
2020-06-22 12:30:00,49.2,49.2,49.09,49.12,18373.0,41.5371,41.5371,41.4442,41.4695,18373.0
2020-06-22 12:40:00,49.12,49.18,49.07,49.16,19436.0,41.4695,41.5202,41.4273,41.5033,19436.0
2020-06-22 12:50:00,49.14,49.2,49.07,49.08,21120.0,41.4864,41.5371,41.4273,41.4358,21120.0
2020-06-22 13:00:00,49.09,49.2,49.06,49.19,20373.0,41.4442,41.5371,41.4189,41.5286,20373.0
2020-06-22 13:10:00,49.18,49.23,49.08,49.2,15811.0,41.5202,41.5624,41.4358,41.5371,15811.0
2020-06-22 13:20:00,49.19,49.2,49.12,49.16,14564.0,41.5286,41.5371,41.4695,41.5033,14564.0
2020-06-22 13:30:00,49.18,49.29,49.17,49.26,17934.0,41.5202,41.6131,41.5118,41.5877,17934.0
2020-06-22 13:40:00,49.28,49.35,49.25,49.29,19566.0,41.6046,41.6637,41.5793,41.6131,19566.0
2020-06-22 13:50:00,49.27,49.36,49.26,49.35,16143.0,41.5962,41.6722,41.5877,41.6637,16143.0
2020-06-22 14:00:00,49.37,49.37,49.15,49.2,22321.0,41.6806,41.6806,41.4949,41.5371,22321.0
2020-06-22 14:10:00,49.19,49.23,49.16,49.21,12974.0,41.5286,41.5624,41.5033,41.5455,12974.0
2020-06-22 14:20:00,49.21,49.28,49.17,49.26,23672.0,41.5455,41.6046,41.5118,41.5877,23672.0
2020-06-22 14:30:00,49.25,49.27,49.13,49.18,21528.0,41.5793,41.5962,41.478,41.5202,21528.0
2020-06-22 14:40:00,49.17,49.19,49.14,49.17,21062.0,41.5118,41.5286,41.4864,41.5118,21062.0
2020-06-22 14:50:00,49.16,49.25,49.14,49.21,25575.0,41.5033,41.5793,41.4864,41.5455,25575.0
2020-06-22 15:00:00,49.21,49.23,49.14,49.15,15276.0,41.5455,41.5624,41.4864,41.4949,15276.0
2020-06-22 15:10:00,49.16,49.21,49.04,49.08,43929.0,41.5033,41.5455,41.402,41.4358,43929.0
2020-06-22 15:20:00,49.07,49.09,48.92,49.02,38267.0,41.4273,41.4442,41.3007,41.3851,38267.0
2020-06-22 15:30:00,49.02,49.18,49.0,49.18,40058.0,41.3851,41.5202,41.3682,41.5202,40058.0
2020-06-22 15:40:00,49.18,49.2,49.05,49.05,66488.0,41.5202,41.5371,41.4104,41.4104,66488.0
2020-06-22 15:50:00,49.03,49.19,49.01,49.13,210535.0,41.3936,41.5286,41.3767,41.478,210535.0
2020-06-23 09:30:00,49.68,49.89,49.59,49.89,51284.0,41.9423,42.1196,41.8663,42.1196,51284.0
2020-06-23 09:40:00,49.86,49.96,49.74,49.78,20469.0,42.0943,42.1787,41.993,42.0268,20469.0
2020-06-23 09:50:00,49.78,49.79,49.6,49.64,23503.0,42.0268,42.0352,41.8748,41.9086,23503.0
2020-06-23 10:00:00,49.65,49.71,49.54,49.69,21213.0,41.917,41.9677,41.8241,41.9508,21213.0
2020-06-23 10:10:00,49.7,49.7,49.47,49.57,32141.0,41.9592,41.9592,41.765,41.8495,32141.0
2020-06-23 10:20:00,49.56,49.62,49.44,49.55,18301.0,41.841,41.8917,41.7397,41.8326,18301.0
2020-06-23 10:30:00,49.6,49.62,49.44,49.5,12378.0,41.8748,41.8917,41.7397,41.7904,12378.0
2020-06-23 10:40:00,49.48,49.48,49.17,49.21,11522.0,41.7735,41.7735,41.5118,41.5455,11522.0
2020-06-23 10:50:00,49.18,49.2,49.05,49.1,12134.0,41.5202,41.5371,41.4104,41.4527,12134.0
2020-06-23 11:00:00,49.09,49.24,49.08,49.19,8281.0,41.4442,41.5709,41.4358,41.5286,8281.0
2020-06-23 11:10:00,49.2,49.2,49.12,49.16,12545.0,41.5371,41.5371,41.4695,41.5033,12545.0
2020-06-23 11:20:00,49.15,49.28,49.09,49.14,11354.0,41.4949,41.6046,41.4442,41.4864,11354.0
2020-06-23 11:30:00,49.14,49.21,49.05,49.2,9055.0,41.4864,41.5455,41.4104,41.5371,9055.0
2020-06-23 11:40:00,49.19,49.2,49.04,49.04,13165.0,41.5286,41.5371,41.402,41.402,13165.0
2020-06-23 11:50:00,49.01,49.14,48.98,49.13,16364.0,41.3767,41.4864,41.3514,41.478,16364.0
2020-06-23 12:00:00,49.12,49.2,49.09,49.14,8953.0,41.4695,41.5371,41.4442,41.4864,8953.0
2020-06-23 12:10:00,49.16,49.16,49.08,49.09,8185.0,41.5033,41.5033,41.4358,41.4442,8185.0
2020-06-23 12:20:00,49.09,49.12,48.94,48.95,16699.0,41.4442,41.4695,41.3176,41.326,16699.0
2020-06-23 12:30:00,48.95,49.04,48.9,49.03,12825.0,41.326,41.402,41.2838,41.3936,12825.0
2020-06-23 12:40:00,49.0,49.02,48.96,49.0,6041.0,41.3682,41.3851,41.3345,41.3682,6041.0
2020-06-23 12:50:00,48.99,49.02,48.95,48.95,10468.0,41.3598,41.3851,41.326,41.326,10468.0
2020-06-23 13:00:00,48.93,48.97,48.9,48.96,10564.0,41.3091,41.3429,41.2838,41.3345,10564.0
2020-06-23 13:10:00,48.96,49.04,48.91,49.02,20080.0,41.3345,41.402,41.2923,41.3851,20080.0
2020-06-23 13:20:00,49.02,49.11,49.02,49.04,9624.0,41.3851,41.4611,41.3851,41.402,9624.0
2020-06-23 13:30:00,49.04,49.13,49.02,49.09,11242.0,41.402,41.478,41.3851,41.4442,11242.0
2020-06-23 13:40:00,49.1,49.1,49.01,49.06,7750.0,41.4527,41.4527,41.3767,41.4189,7750.0
2020-06-23 13:50:00,49.07,49.14,49.02,49.06,16732.0,41.4273,41.4864,41.3851,41.4189,16732.0
2020-06-23 14:00:00,49.04,49.04,48.89,48.91,14107.0,41.402,41.402,41.2754,41.2923,14107.0
2020-06-23 14:10:00,48.9,48.91,48.81,48.84,36735.0,41.2838,41.2923,41.2078,41.2332,36735.0
2020-06-23 14:20:00,48.83,48.91,48.8,48.89,18352.0,41.2247,41.2923,41.1994,41.2754,18352.0
2020-06-23 14:30:00,48.9,48.9,48.85,48.86,22645.0,41.2838,41.2838,41.2416,41.25,22645.0
2020-06-23 14:40:00,48.86,48.9,48.77,48.79,15095.0,41.25,41.2838,41.1741,41.1909,15095.0
2020-06-23 14:50:00,48.79,48.95,48.79,48.93,33545.0,41.1909,41.326,41.1909,41.3091,33545.0
2020-06-23 15:00:00,48.94,48.95,48.88,48.93,24435.0,41.3176,41.326,41.2669,41.3091,24435.0
2020-06-23 15:10:00,48.93,49.11,48.92,49.11,26487.0,41.3091,41.4611,41.3007,41.4611,26487.0
2020-06-23 15:20:00,49.1,49.18,49.05,49.16,36215.0,41.4527,41.5202,41.4104,41.5033,36215.0
2020-06-23 15:30:00,49.16,49.18,49.11,49.16,55833.0,41.5033,41.5202,41.4611,41.5033,55833.0
2020-06-23 15:40:00,49.16,49.18,49.11,49.14,70948.0,41.5033,41.5202,41.4611,41.4864,70948.0
2020-06-23 15:50:00,49.12,49.16,48.99,49.04,182371.0,41.4695,41.5033,41.3598,41.402,182371.0
2020-06-24 09:30:00,48.49,48.67,48.19,48.64,61770.0,40.9377,41.0896,40.6844,41.0643,61770.0
2020-06-24 09:40:00,48.64,48.77,48.48,48.52,25155.0,41.0643,41.1741,40.9292,40.963,25155.0
2020-06-24 09:50:00,48.51,48.67,48.51,48.59,17938.0,40.9546,41.0896,40.9546,41.0221,17938.0
2020-06-24 10:00:00,48.6,48.67,48.52,48.52,23807.0,41.0305,41.0896,40.963,40.963,23807.0
2020-06-24 10:10:00,48.5,48.76,48.49,48.63,16502.0,40.9461,41.1656,40.9377,41.0559,16502.0
2020-06-24 10:20:00,48.64,48.76,48.63,48.69,19470.0,41.0643,41.1656,41.0559,41.1065,19470.0
2020-06-24 10:30:00,48.67,48.73,48.34,48.34,24248.0,41.0896,41.1403,40.811,40.811,24248.0
2020-06-24 10:40:00,48.36,48.4,48.31,48.39,17353.0,40.8279,40.8617,40.7857,40.8532,17353.0
2020-06-24 10:50:00,48.39,48.46,48.24,48.27,19332.0,40.8532,40.9123,40.7266,40.7519,19332.0
2020-06-24 11:00:00,48.25,48.37,48.14,48.15,18354.0,40.735,40.8364,40.6422,40.6506,18354.0
2020-06-24 11:10:00,48.17,48.21,48.02,48.03,21114.0,40.6675,40.7013,40.5409,40.5493,21114.0
2020-06-24 11:20:00,48.02,48.05,47.88,47.94,27721.0,40.5409,40.5662,40.4227,40.4733,27721.0
2020-06-24 11:30:00,47.91,47.95,47.67,47.67,20668.0,40.448,40.4818,40.2454,40.2454,20668.0
2020-06-24 11:40:00,47.67,47.73,47.48,47.48,44900.0,40.2454,40.296,40.085,40.085,44900.0
2020-06-24 11:50:00,47.48,47.6,47.45,47.59,30712.0,40.085,40.1863,40.0596,40.1778,30712.0
2020-06-24 12:00:00,47.61,47.72,47.55,47.6,37437.0,40.1947,40.2876,40.1441,40.1863,37437.0
2020-06-24 12:10:00,47.6,47.71,47.53,47.65,25227.0,40.1863,40.2792,40.1272,40.2285,25227.0
2020-06-24 12:20:00,47.66,47.77,47.61,47.63,29510.0,40.2369,40.3298,40.1947,40.2116,29510.0
2020-06-24 12:30:00,47.59,47.64,47.57,47.62,21321.0,40.1778,40.2201,40.161,40.2032,21321.0
2020-06-24 12:40:00,47.63,47.81,47.61,47.75,13521.0,40.2116,40.3636,40.1947,40.3129,13521.0
2020-06-24 12:50:00,47.75,47.9,47.75,47.9,24118.0,40.3129,40.4396,40.3129,40.4396,24118.0
2020-06-24 13:00:00,47.89,47.96,47.83,47.92,18376.0,40.4311,40.4902,40.3805,40.4564,18376.0
2020-06-24 13:10:00,47.93,48.07,47.89,48.01,27738.0,40.4649,40.5831,40.4311,40.5324,27738.0
2020-06-24 13:20:00,48.0,48.0,47.79,47.83,27407.0,40.524,40.524,40.3467,40.3805,27407.0
2020-06-24 13:30:00,47.82,47.82,47.73,47.76,29583.0,40.372,40.372,40.296,40.3214,29583.0
2020-06-24 13:40:00,47.76,47.87,47.7,47.87,25994.0,40.3214,40.4142,40.2707,40.4142,25994.0
2020-06-24 13:50:00,47.85,47.89,47.78,47.89,15040.0,40.3973,40.4311,40.3383,40.4311,15040.0
2020-06-24 14:00:00,47.9,48.01,47.77,47.98,29265.0,40.4396,40.5324,40.3298,40.5071,29265.0
2020-06-24 14:10:00,47.97,48.0,47.89,47.98,22213.0,40.4987,40.524,40.4311,40.5071,22213.0
2020-06-24 14:20:00,47.98,48.14,47.97,48.12,21066.0,40.5071,40.6422,40.4987,40.6253,21066.0
2020-06-24 14:30:00,48.1,48.23,48.06,48.23,54244.0,40.6084,40.7182,40.5746,40.7182,54244.0
2020-06-24 14:40:00,48.24,48.3,48.16,48.22,27505.0,40.7266,40.7773,40.6591,40.7097,27505.0
2020-06-24 14:50:00,48.22,48.23,48.08,48.09,23113.0,40.7097,40.7182,40.5915,40.6,23113.0
2020-06-24 15:00:00,48.09,48.25,48.09,48.16,46785.0,40.6,40.735,40.6,40.6591,46785.0
2020-06-24 15:10:00,48.16,48.46,48.09,48.45,37082.0,40.6591,40.9123,40.6,40.9039,37082.0
2020-06-24 15:20:00,48.45,48.47,48.22,48.22,21123.0,40.9039,40.9208,40.7097,40.7097,21123.0
2020-06-24 15:30:00,48.22,48.38,48.16,48.25,36552.0,40.7097,40.8448,40.6591,40.735,36552.0
2020-06-24 15:40:00,48.23,48.37,48.16,48.29,60813.0,40.7182,40.8364,40.6591,40.7688,60813.0
2020-06-24 15:50:00,48.28,48.29,48.07,48.16,180007.0,40.7604,40.7688,40.5831,40.6591,180007.0
2020-06-25 09:30:00,47.98,47.99,47.49,47.84,83781.0,40.5071,40.5155,40.0934,40.3889,83781.0
2020-06-25 09:40:00,47.81,47.82,47.26,47.39,40424.0,40.3636,40.372,39.8992,40.009,40424.0
2020-06-25 09:50:00,47.39,47.55,47.33,47.39,37213.0,40.009,40.1441,39.9583,40.009,37213.0
2020-06-25 10:00:00,47.39,47.74,47.38,47.52,32741.0,40.009,40.3045,40.0006,40.1187,32741.0
2020-06-25 10:10:00,47.51,47.67,47.47,47.57,47735.0,40.1103,40.2454,40.0765,40.161,47735.0
2020-06-25 10:20:00,47.57,47.74,47.56,47.68,43699.0,40.161,40.3045,40.1525,40.2538,43699.0
2020-06-25 10:30:00,47.68,47.68,47.47,47.48,24524.0,40.2538,40.2538,40.0765,40.085,24524.0
2020-06-25 10:40:00,47.48,47.52,47.42,47.51,22662.0,40.085,40.1187,40.0343,40.1103,22662.0
2020-06-25 10:50:00,47.51,47.53,47.35,47.36,30753.0,40.1103,40.1272,39.9752,39.9837,30753.0
2020-06-25 11:00:00,47.35,47.36,47.17,47.22,19607.0,39.9752,39.9837,39.8233,39.8655,19607.0
2020-06-25 11:10:00,47.22,47.42,47.16,47.4,16768.0,39.8655,40.0343,39.8148,40.0174,16768.0
2020-06-25 11:20:00,47.39,47.4,47.23,47.25,10767.0,40.009,40.0174,39.8739,39.8908,10767.0
2020-06-25 11:30:00,47.26,47.29,47.07,47.13,21378.0,39.8992,39.9246,39.7388,39.7895,21378.0
2020-06-25 11:40:00,47.12,47.22,47.07,47.19,17772.0,39.781,39.8655,39.7388,39.8401,17772.0
2020-06-25 11:50:00,47.2,47.26,47.07,47.18,45513.0,39.8486,39.8992,39.7388,39.8317,45513.0
2020-06-25 12:00:00,47.2,47.27,47.14,47.16,14547.0,39.8486,39.9077,39.7979,39.8148,14547.0
2020-06-25 12:10:00,47.16,47.34,47.14,47.25,21736.0,39.8148,39.9668,39.7979,39.8908,21736.0
2020-06-25 12:20:00,47.23,47.33,47.21,47.31,13712.0,39.8739,39.9583,39.857,39.9415,13712.0
2020-06-25 12:30:00,47.34,47.51,47.34,47.49,14515.0,39.9668,40.1103,39.9668,40.0934,14515.0
2020-06-25 12:40:00,47.48,47.67,47.47,47.55,13756.0,40.085,40.2454,40.0765,40.1441,13756.0
2020-06-25 12:50:00,47.53,47.63,47.52,47.59,40413.0,40.1272,40.2116,40.1187,40.1778,40413.0
2020-06-25 13:00:00,47.59,47.65,47.56,47.62,11659.0,40.1778,40.2285,40.1525,40.2032,11659.0
2020-06-25 13:10:00,47.62,47.7,47.6,47.6,12093.0,40.2032,40.2707,40.1863,40.1863,12093.0
2020-06-25 13:20:00,47.59,47.67,47.55,47.63,16419.0,40.1778,40.2454,40.1441,40.2116,16419.0
2020-06-25 13:30:00,47.62,47.68,47.51,47.67,14879.0,40.2032,40.2538,40.1103,40.2454,14879.0
2020-06-25 13:40:00,47.66,47.73,47.61,47.61,10742.0,40.2369,40.296,40.1947,40.1947,10742.0
2020-06-25 13:50:00,47.61,47.79,47.61,47.78,28783.0,40.1947,40.3467,40.1947,40.3383,28783.0
2020-06-25 14:00:00,47.79,47.82,47.7,47.76,25092.0,40.3467,40.372,40.2707,40.3214,25092.0
2020-06-25 14:10:00,47.76,47.76,47.63,47.71,33653.0,40.3214,40.3214,40.2116,40.2792,33653.0
2020-06-25 14:20:00,47.72,47.76,47.61,47.75,38880.0,40.2876,40.3214,40.1947,40.3129,38880.0
2020-06-25 14:30:00,47.73,47.73,47.56,47.65,27163.0,40.296,40.296,40.1525,40.2285,27163.0
2020-06-25 14:40:00,47.65,47.72,47.58,47.62,39609.0,40.2285,40.2876,40.1694,40.2032,39609.0
2020-06-25 14:50:00,47.61,47.73,47.6,47.65,103254.0,40.1947,40.296,40.1863,40.2285,103254.0
2020-06-25 15:00:00,47.6,47.88,47.57,47.77,134099.0,40.1863,40.4227,40.161,40.3298,134099.0
2020-06-25 15:10:00,47.77,47.8,47.7,47.79,57190.0,40.3298,40.3551,40.2707,40.3467,57190.0
2020-06-25 15:20:00,47.79,47.87,47.72,47.77,97891.0,40.3467,40.4142,40.2876,40.3298,97891.0
2020-06-25 15:30:00,47.77,47.84,47.68,47.77,136618.0,40.3298,40.3889,40.2538,40.3298,136618.0
2020-06-25 15:40:00,47.77,47.98,47.74,47.87,87602.0,40.3298,40.5071,40.3045,40.4142,87602.0
2020-06-25 15:50:00,47.87,48.01,47.82,47.96,264093.0,40.4142,40.5324,40.372,40.4902,264093.0
2020-06-26 09:30:00,47.9,48.26,47.71,48.25,47945.0,40.4396,40.7435,40.2792,40.735,47945.0
2020-06-26 09:40:00,48.2,48.26,48.05,48.26,17346.0,40.6928,40.7435,40.5662,40.7435,17346.0
2020-06-26 09:50:00,48.26,48.32,48.11,48.24,25831.0,40.7435,40.7941,40.6169,40.7266,25831.0
2020-06-26 10:00:00,48.21,48.47,48.21,48.33,15763.0,40.7013,40.9208,40.7013,40.8026,15763.0
2020-06-26 10:10:00,48.34,48.41,48.2,48.23,13281.0,40.811,40.8701,40.6928,40.7182,13281.0
2020-06-26 10:20:00,48.22,48.22,47.9,48.0,13047.0,40.7097,40.7097,40.4396,40.524,13047.0
2020-06-26 10:30:00,47.99,48.02,47.61,47.62,18329.0,40.5155,40.5409,40.1947,40.2032,18329.0
2020-06-26 10:40:00,47.62,47.65,47.37,47.37,23879.0,40.2032,40.2285,39.9921,39.9921,23879.0
2020-06-26 10:50:00,47.38,47.56,47.28,47.37,18779.0,40.0006,40.1525,39.9161,39.9921,18779.0
2020-06-26 11:00:00,47.35,47.46,47.3,47.35,23169.0,39.9752,40.0681,39.933,39.9752,23169.0
2020-06-26 11:10:00,47.33,47.33,47.08,47.1,29541.0,39.9583,39.9583,39.7473,39.7642,29541.0
2020-06-26 11:20:00,47.1,47.16,47.0,47.04,22295.0,39.7642,39.8148,39.6797,39.7135,22295.0
2020-06-26 11:30:00,47.05,47.1,46.96,47.09,20011.0,39.7219,39.7642,39.646,39.7557,20011.0
2020-06-26 11:40:00,47.07,47.07,46.81,46.87,18728.0,39.7388,39.7388,39.5193,39.57,18728.0
2020-06-26 11:50:00,46.88,46.95,46.79,46.86,15849.0,39.5784,39.6375,39.5024,39.5615,15849.0
2020-06-26 12:00:00,46.86,46.86,46.77,46.82,27826.0,39.5615,39.5615,39.4856,39.5278,27826.0
2020-06-26 12:10:00,46.82,46.92,46.74,46.77,22772.0,39.5278,39.6122,39.4602,39.4856,22772.0
2020-06-26 12:20:00,46.77,46.93,46.7,46.92,22776.0,39.4856,39.6206,39.4265,39.6122,22776.0
2020-06-26 12:30:00,46.92,46.94,46.84,46.91,12016.0,39.6122,39.6291,39.5447,39.6038,12016.0
2020-06-26 12:40:00,46.91,46.99,46.79,46.92,24819.0,39.6038,39.6713,39.5024,39.6122,24819.0
2020-06-26 12:50:00,46.91,46.92,46.79,46.88,18133.0,39.6038,39.6122,39.5024,39.5784,18133.0
2020-06-26 13:00:00,46.86,46.96,46.81,46.92,23109.0,39.5615,39.646,39.5193,39.6122,23109.0
2020-06-26 13:10:00,46.93,47.07,46.88,47.07,24166.0,39.6206,39.7388,39.5784,39.7388,24166.0
2020-06-26 13:20:00,47.1,47.27,47.09,47.17,36910.0,39.7642,39.9077,39.7557,39.8233,36910.0
2020-06-26 13:30:00,47.17,47.36,47.13,47.35,32713.0,39.8233,39.9837,39.7895,39.9752,32713.0
2020-06-26 13:40:00,47.36,47.39,47.21,47.28,14813.0,39.9837,40.009,39.857,39.9161,14813.0
2020-06-26 13:50:00,47.29,47.36,47.23,47.25,14317.0,39.9246,39.9837,39.8739,39.8908,14317.0
2020-06-26 14:00:00,47.25,47.26,47.17,47.21,25108.0,39.8908,39.8992,39.8233,39.857,25108.0
2020-06-26 14:10:00,47.2,47.28,47.2,47.2,19875.0,39.8486,39.9161,39.8486,39.8486,19875.0
2020-06-26 14:20:00,47.2,47.28,47.12,47.18,11752.0,39.8486,39.9161,39.781,39.8317,11752.0
2020-06-26 14:30:00,47.18,47.24,47.05,47.08,23527.0,39.8317,39.8824,39.7219,39.7473,23527.0
2020-06-26 14:40:00,47.08,47.15,46.93,47.01,25269.0,39.7473,39.8064,39.6206,39.6882,25269.0
2020-06-26 14:50:00,47.02,47.09,46.97,47.04,21209.0,39.6966,39.7557,39.6544,39.7135,21209.0
2020-06-26 15:00:00,47.05,47.14,46.84,46.89,33197.0,39.7219,39.7979,39.5447,39.5869,33197.0
2020-06-26 15:10:00,46.88,47.01,46.84,46.88,33011.0,39.5784,39.6882,39.5447,39.5784,33011.0
2020-06-26 15:20:00,46.89,46.96,46.76,46.94,50581.0,39.5869,39.646,39.4771,39.6291,50581.0
2020-06-26 15:30:00,46.94,46.95,46.74,46.86,67415.0,39.6291,39.6375,39.4602,39.5615,67415.0
2020-06-26 15:40:00,46.85,47.1,46.81,46.97,99108.0,39.5531,39.7642,39.5193,39.6544,99108.0
2020-06-26 15:50:00,46.94,47.57,46.82,47.5,759192.0,39.6291,40.161,39.5278,40.1019,759192.0
2020-06-29 09:30:00,47.95,48.01,47.76,47.8,47065.0,40.4818,40.5324,40.3214,40.3551,47065.0
2020-06-29 09:40:00,47.8,47.93,47.65,47.85,33830.0,40.3551,40.4649,40.2285,40.3973,33830.0
2020-06-29 09:50:00,47.87,48.17,47.84,48.03,35425.0,40.4142,40.6675,40.3889,40.5493,35425.0
2020-06-29 10:00:00,48.03,48.37,48.03,48.23,35790.0,40.5493,40.8364,40.5493,40.7182,35790.0
2020-06-29 10:10:00,48.23,48.36,48.16,48.3,24273.0,40.7182,40.8279,40.6591,40.7773,24273.0
2020-06-29 10:20:00,48.31,48.4,48.28,48.33,32588.0,40.7857,40.8617,40.7604,40.8026,32588.0
2020-06-29 10:30:00,48.32,48.59,48.29,48.52,37829.0,40.7941,41.0221,40.7688,40.963,37829.0
2020-06-29 10:40:00,48.55,48.63,48.46,48.63,42152.0,40.9883,41.0559,40.9123,41.0559,42152.0
2020-06-29 10:50:00,48.63,48.8,48.58,48.59,74694.0,41.0559,41.1994,41.0137,41.0221,74694.0
2020-06-29 11:00:00,48.6,48.8,48.59,48.74,82596.0,41.0305,41.1994,41.0221,41.1487,82596.0
2020-06-29 11:10:00,48.75,48.75,48.5,48.54,17663.0,41.1572,41.1572,40.9461,40.9799,17663.0
2020-06-29 11:20:00,48.54,48.63,48.49,48.63,31591.0,40.9799,41.0559,40.9377,41.0559,31591.0
2020-06-29 11:30:00,48.61,48.67,48.54,48.64,25072.0,41.039,41.0896,40.9799,41.0643,25072.0
2020-06-29 11:40:00,48.66,48.73,48.65,48.72,27589.0,41.0812,41.1403,41.0727,41.1318,27589.0
2020-06-29 11:50:00,48.71,48.8,48.66,48.66,38541.0,41.1234,41.1994,41.0812,41.0812,38541.0
2020-06-29 12:00:00,48.66,48.77,48.66,48.71,18859.0,41.0812,41.1741,41.0812,41.1234,18859.0
2020-06-29 12:10:00,48.72,48.89,48.72,48.89,39853.0,41.1318,41.2754,41.1318,41.2754,39853.0
2020-06-29 12:20:00,48.88,48.88,48.79,48.81,19666.0,41.2669,41.2669,41.1909,41.2078,19666.0
2020-06-29 12:30:00,48.81,48.88,48.75,48.76,25435.0,41.2078,41.2669,41.1572,41.1656,25435.0
2020-06-29 12:40:00,48.76,48.95,48.76,48.93,37247.0,41.1656,41.326,41.1656,41.3091,37247.0
2020-06-29 12:50:00,48.92,48.97,48.84,48.84,20611.0,41.3007,41.3429,41.2332,41.2332,20611.0
2020-06-29 13:00:00,48.86,48.94,48.84,48.86,16172.0,41.25,41.3176,41.2332,41.25,16172.0
2020-06-29 13:10:00,48.88,48.91,48.83,48.9,16046.0,41.2669,41.2923,41.2247,41.2838,16046.0
2020-06-29 13:20:00,48.9,48.96,48.86,48.93,33576.0,41.2838,41.3345,41.25,41.3091,33576.0
2020-06-29 13:30:00,48.93,49.05,48.87,49.03,34803.0,41.3091,41.4104,41.2585,41.3936,34803.0
2020-06-29 13:40:00,49.04,49.1,49.0,49.0,42137.0,41.402,41.4527,41.3682,41.3682,42137.0
2020-06-29 13:50:00,48.99,49.01,48.92,48.99,31799.0,41.3598,41.3767,41.3007,41.3598,31799.0
2020-06-29 14:00:00,49.0,49.01,48.94,48.98,30301.0,41.3682,41.3767,41.3176,41.3514,30301.0
2020-06-29 14:10:00,49.0,49.12,48.96,49.09,35150.0,41.3682,41.4695,41.3345,41.4442,35150.0
2020-06-29 14:20:00,49.08,49.11,49.01,49.02,41106.0,41.4358,41.4611,41.3767,41.3851,41106.0
2020-06-29 14:30:00,49.03,49.03,48.88,48.9,35756.0,41.3936,41.3936,41.2669,41.2838,35756.0
2020-06-29 14:40:00,48.91,49.03,48.89,49.0,29625.0,41.2923,41.3936,41.2754,41.3682,29625.0
2020-06-29 14:50:00,48.99,49.26,48.99,49.22,67945.0,41.3598,41.5877,41.3598,41.554,67945.0
2020-06-29 15:00:00,49.21,49.3,48.99,49.01,49874.0,41.5455,41.6215,41.3598,41.3767,49874.0
2020-06-29 15:10:00,49.0,49.04,48.92,49.03,37299.0,41.3682,41.402,41.3007,41.3936,37299.0
2020-06-29 15:20:00,49.05,49.09,49.01,49.09,25817.0,41.4104,41.4442,41.3767,41.4442,25817.0
2020-06-29 15:30:00,49.09,49.12,48.91,48.91,59883.0,41.4442,41.4695,41.2923,41.2923,59883.0
2020-06-29 15:40:00,48.91,48.94,48.75,48.8,86425.0,41.2923,41.3176,41.1572,41.1994,86425.0
2020-06-29 15:50:00,48.78,49.22,48.77,49.21,342638.0,41.1825,41.554,41.1741,41.5455,342638.0
2020-06-30 09:30:00,49.3,49.76,49.23,49.53,115318.0,41.6215,42.0099,41.5624,41.8157,115318.0
2020-06-30 09:40:00,49.51,49.52,49.1,49.16,186688.0,41.7988,41.8072,41.4527,41.5033,186688.0
2020-06-30 09:50:00,49.17,49.4,49.01,49.21,153997.0,41.5118,41.7059,41.3767,41.5455,153997.0
2020-06-30 10:00:00,49.21,49.38,49.17,49.32,43439.0,41.5455,41.6891,41.5118,41.6384,43439.0
2020-06-30 10:10:00,49.31,49.36,49.2,49.25,54851.0,41.63,41.6722,41.5371,41.5793,54851.0
2020-06-30 10:20:00,49.25,49.43,49.25,49.35,97388.0,41.5793,41.7313,41.5793,41.6637,97388.0
2020-06-30 10:30:00,49.33,49.36,49.1,49.11,25670.0,41.6468,41.6722,41.4527,41.4611,25670.0
2020-06-30 10:40:00,49.11,49.42,49.11,49.34,29937.0,41.4611,41.7228,41.4611,41.6553,29937.0
2020-06-30 10:50:00,49.35,49.64,49.35,49.56,25627.0,41.6637,41.9086,41.6637,41.841,25627.0
2020-06-30 11:00:00,49.53,49.62,49.5,49.58,20534.0,41.8157,41.8917,41.7904,41.8579,20534.0
2020-06-30 11:10:00,49.59,49.66,49.53,49.62,22986.0,41.8663,41.9254,41.8157,41.8917,22986.0
2020-06-30 11:20:00,49.63,49.7,49.6,49.65,41418.0,41.9001,41.9592,41.8748,41.917,41418.0
2020-06-30 11:30:00,49.64,49.65,49.44,49.45,28196.0,41.9086,41.917,41.7397,41.7481,28196.0
2020-06-30 11:40:00,49.46,49.48,49.39,49.46,29465.0,41.7566,41.7735,41.6975,41.7566,29465.0
2020-06-30 11:50:00,49.46,49.54,49.4,49.42,30390.0,41.7566,41.8241,41.7059,41.7228,30390.0
2020-06-30 12:00:00,49.41,49.41,49.23,49.23,51426.0,41.7144,41.7144,41.5624,41.5624,51426.0
2020-06-30 12:10:00,49.23,49.3,49.22,49.26,20360.0,41.5624,41.6215,41.554,41.5877,20360.0
2020-06-30 12:20:00,49.26,49.3,49.15,49.18,30058.0,41.5877,41.6215,41.4949,41.5202,30058.0
2020-06-30 12:30:00,49.19,49.22,49.05,49.14,66031.0,41.5286,41.554,41.4104,41.4864,66031.0
2020-06-30 12:40:00,49.15,49.15,48.95,49.02,36784.0,41.4949,41.4949,41.326,41.3851,36784.0
2020-06-30 12:50:00,49.02,49.02,48.85,48.87,27536.0,41.3851,41.3851,41.2416,41.2585,27536.0
2020-06-30 13:00:00,48.88,48.91,48.79,48.79,26142.0,41.2669,41.2923,41.1909,41.1909,26142.0
2020-06-30 13:10:00,48.78,48.84,48.76,48.83,26022.0,41.1825,41.2332,41.1656,41.2247,26022.0
2020-06-30 13:20:00,48.83,48.86,48.77,48.85,20591.0,41.2247,41.25,41.1741,41.2416,20591.0
2020-06-30 13:30:00,48.84,48.84,48.68,48.71,33020.0,41.2332,41.2332,41.0981,41.1234,33020.0
2020-06-30 13:40:00,48.7,48.72,48.61,48.72,39816.0,41.115,41.1318,41.039,41.1318,39816.0
2020-06-30 13:50:00,48.71,48.82,48.66,48.76,21214.0,41.1234,41.2163,41.0812,41.1656,21214.0
2020-06-30 14:00:00,48.75,48.84,48.68,48.83,28173.0,41.1572,41.2332,41.0981,41.2247,28173.0
2020-06-30 14:10:00,48.83,48.83,48.73,48.78,26841.0,41.2247,41.2247,41.1403,41.1825,26841.0
2020-06-30 14:20:00,48.79,48.94,48.76,48.92,34774.0,41.1909,41.3176,41.1656,41.3007,34774.0
2020-06-30 14:30:00,48.93,48.93,48.81,48.83,24691.0,41.3091,41.3091,41.2078,41.2247,24691.0
2020-06-30 14:40:00,48.83,48.97,48.8,48.97,43705.0,41.2247,41.3429,41.1994,41.3429,43705.0
2020-06-30 14:50:00,48.97,49.04,48.89,48.92,33073.0,41.3429,41.402,41.2754,41.3007,33073.0
2020-06-30 15:00:00,48.93,48.95,48.84,48.85,30062.0,41.3091,41.326,41.2332,41.2416,30062.0
2020-06-30 15:10:00,48.84,49.0,48.82,49.0,46503.0,41.2332,41.3682,41.2163,41.3682,46503.0
2020-06-30 15:20:00,49.01,49.04,48.96,49.0,37421.0,41.3767,41.402,41.3345,41.3682,37421.0
2020-06-30 15:30:00,49.0,49.16,48.99,49.13,62031.0,41.3682,41.5033,41.3598,41.478,62031.0
2020-06-30 15:40:00,49.14,49.23,49.08,49.12,135194.0,41.4864,41.5624,41.4358,41.4695,135194.0
2020-06-30 15:50:00,49.13,49.43,49.12,49.15,295288.0,41.478,41.7313,41.4695,41.4949,295288.0
2020-07-01 09:30:00,49.18,49.7,48.94,49.58,46718.0,41.5202,41.9592,41.3176,41.8579,46718.0
2020-07-01 09:40:00,49.66,49.81,49.57,49.76,27260.0,41.9254,42.0521,41.8495,42.0099,27260.0
2020-07-01 09:50:00,49.77,49.85,49.68,49.76,65155.0,42.0183,42.0858,41.9423,42.0099,65155.0
2020-07-01 10:00:00,49.73,49.96,49.73,49.88,25712.0,41.9845,42.1787,41.9845,42.1112,25712.0
2020-07-01 10:10:00,49.91,50.02,49.88,50.01,26272.0,42.1365,42.2294,42.1112,42.2209,26272.0
2020-07-01 10:20:00,50.02,50.03,49.8,49.93,142703.0,42.2294,42.2378,42.0436,42.1534,142703.0
2020-07-01 10:30:00,49.99,50.04,49.76,49.84,25981.0,42.204,42.2463,42.0099,42.0774,25981.0
2020-07-01 10:40:00,49.87,49.98,49.78,49.79,30005.0,42.1027,42.1956,42.0268,42.0352,30005.0
2020-07-01 10:50:00,49.81,50.06,49.79,50.06,30589.0,42.0521,42.2631,42.0352,42.2631,30589.0
2020-07-01 11:00:00,50.06,50.07,49.93,50.01,12016.0,42.2631,42.2716,42.1534,42.2209,12016.0
2020-07-01 11:10:00,49.99,50.08,49.86,49.95,51290.0,42.204,42.28,42.0943,42.1703,51290.0
2020-07-01 11:20:00,49.94,49.94,49.76,49.82,28872.0,42.1618,42.1618,42.0099,42.0605,28872.0
2020-07-01 11:30:00,49.82,50.02,49.82,50.01,41968.0,42.0605,42.2294,42.0605,42.2209,41968.0
2020-07-01 11:40:00,50.0,50.21,49.98,50.19,25433.0,42.2125,42.3898,42.1956,42.3729,25433.0
2020-07-01 11:50:00,50.19,50.26,50.16,50.21,23569.0,42.3729,42.432,42.3476,42.3898,23569.0
2020-07-01 12:00:00,50.22,50.25,50.18,50.23,17272.0,42.3982,42.4235,42.3645,42.4067,17272.0
2020-07-01 12:10:00,50.23,50.44,50.2,50.4,31121.0,42.4067,42.584,42.3813,42.5502,31121.0
2020-07-01 12:20:00,50.4,50.45,50.3,50.33,64813.0,42.5502,42.5924,42.4658,42.4911,64813.0
2020-07-01 12:30:00,50.31,50.33,50.22,50.31,42490.0,42.4742,42.4911,42.3982,42.4742,42490.0
2020-07-01 12:40:00,50.3,50.37,50.15,50.15,86947.0,42.4658,42.5249,42.3391,42.3391,86947.0
2020-07-01 12:50:00,50.16,50.2,50.08,50.14,41630.0,42.3476,42.3813,42.28,42.3307,41630.0
2020-07-01 13:00:00,50.15,50.21,50.09,50.16,14493.0,42.3391,42.3898,42.2885,42.3476,14493.0
2020-07-01 13:10:00,50.17,50.21,50.11,50.12,12778.0,42.356,42.3898,42.3054,42.3138,12778.0
2020-07-01 13:20:00,50.12,50.2,50.11,50.17,14777.0,42.3138,42.3813,42.3054,42.356,14777.0
2020-07-01 13:30:00,50.18,50.18,50.11,50.12,13014.0,42.3645,42.3645,42.3054,42.3138,13014.0
2020-07-01 13:40:00,50.13,50.13,50.01,50.04,13026.0,42.3222,42.3222,42.2209,42.2463,13026.0
2020-07-01 13:50:00,50.04,50.1,50.01,50.09,11566.0,42.2463,42.2969,42.2209,42.2885,11566.0
2020-07-01 14:00:00,50.1,50.12,49.95,49.98,31548.0,42.2969,42.3138,42.1703,42.1956,31548.0
2020-07-01 14:10:00,49.98,50.05,49.94,50.01,31399.0,42.1956,42.2547,42.1618,42.2209,31399.0
2020-07-01 14:20:00,50.01,50.1,49.93,50.06,23469.0,42.2209,42.2969,42.1534,42.2631,23469.0
2020-07-01 14:30:00,50.06,50.1,49.98,50.02,21339.0,42.2631,42.2969,42.1956,42.2294,21339.0
2020-07-01 14:40:00,50.03,50.16,50.03,50.1,26410.0,42.2378,42.3476,42.2378,42.2969,26410.0
2020-07-01 14:50:00,50.1,50.27,50.1,50.21,25886.0,42.2969,42.4404,42.2969,42.3898,25886.0
2020-07-01 15:00:00,50.19,50.28,50.17,50.2,20333.0,42.3729,42.4489,42.356,42.3813,20333.0
2020-07-01 15:10:00,50.19,50.29,50.17,50.21,52837.0,42.3729,42.4573,42.356,42.3898,52837.0
2020-07-01 15:20:00,50.2,50.31,50.17,50.28,27509.0,42.3813,42.4742,42.356,42.4489,27509.0
2020-07-01 15:30:00,50.28,50.32,50.23,50.27,37843.0,42.4489,42.4826,42.4067,42.4404,37843.0
2020-07-01 15:40:00,50.28,50.32,50.22,50.27,103732.0,42.4489,42.4826,42.3982,42.4404,103732.0
2020-07-01 15:50:00,50.26,50.28,49.74,49.75,642369.0,42.432,42.4489,41.993,42.0014,642369.0
2020-07-02 09:30:00,50.22,50.42,50.05,50.24,109921.0,42.3982,42.5671,42.2547,42.4151,109921.0
2020-07-02 09:40:00,50.23,50.53,50.01,50.46,46187.0,42.4067,42.6599,42.2209,42.6008,46187.0
2020-07-02 09:50:00,50.47,50.57,50.36,50.51,33047.0,42.6093,42.6937,42.5164,42.6431,33047.0
2020-07-02 10:00:00,50.52,50.58,50.4,50.45,36735.0,42.6515,42.7022,42.5502,42.5924,36735.0
2020-07-02 10:10:00,50.48,50.52,50.3,50.45,33655.0,42.6177,42.6515,42.4658,42.5924,33655.0
2020-07-02 10:20:00,50.44,50.45,50.21,50.29,21249.0,42.584,42.5924,42.3898,42.4573,21249.0
2020-07-02 10:30:00,50.27,50.41,50.24,50.36,18774.0,42.4404,42.5586,42.4151,42.5164,18774.0
2020-07-02 10:40:00,50.35,50.37,50.24,50.25,32799.0,42.508,42.5249,42.4151,42.4235,32799.0
2020-07-02 10:50:00,50.25,50.25,50.02,50.02,28237.0,42.4235,42.4235,42.2294,42.2294,28237.0
2020-07-02 11:00:00,50.02,50.2,50.01,50.12,25178.0,42.2294,42.3813,42.2209,42.3138,25178.0
2020-07-02 11:10:00,50.12,50.18,50.08,50.18,20957.0,42.3138,42.3645,42.28,42.3645,20957.0
2020-07-02 11:20:00,50.21,50.34,50.19,50.34,16853.0,42.3898,42.4995,42.3729,42.4995,16853.0
2020-07-02 11:30:00,50.34,50.51,50.34,50.49,17473.0,42.4995,42.6431,42.4995,42.6262,17473.0
2020-07-02 11:40:00,50.49,50.6,50.46,50.46,19545.0,42.6262,42.719,42.6008,42.6008,19545.0
2020-07-02 11:50:00,50.45,50.52,50.4,50.45,19448.0,42.5924,42.6515,42.5502,42.5924,19448.0
2020-07-02 12:00:00,50.45,50.46,50.26,50.34,12461.0,42.5924,42.6008,42.432,42.4995,12461.0
2020-07-02 12:10:00,50.34,50.43,50.28,50.29,14122.0,42.4995,42.5755,42.4489,42.4573,14122.0
2020-07-02 12:20:00,50.28,50.39,50.27,50.36,13833.0,42.4489,42.5417,42.4404,42.5164,13833.0
2020-07-02 12:30:00,50.38,50.38,50.21,50.29,10296.0,42.5333,42.5333,42.3898,42.4573,10296.0
2020-07-02 12:40:00,50.3,50.4,50.27,50.37,18121.0,42.4658,42.5502,42.4404,42.5249,18121.0
2020-07-02 12:50:00,50.38,50.43,50.31,50.34,15716.0,42.5333,42.5755,42.4742,42.4995,15716.0
2020-07-02 13:00:00,50.34,50.42,50.31,50.41,8341.0,42.4995,42.5671,42.4742,42.5586,8341.0
2020-07-02 13:10:00,50.41,50.45,50.3,50.31,28464.0,42.5586,42.5924,42.4658,42.4742,28464.0
2020-07-02 13:20:00,50.33,50.38,50.31,50.37,16252.0,42.4911,42.5333,42.4742,42.5249,16252.0
2020-07-02 13:30:00,50.36,50.44,50.36,50.44,16358.0,42.5164,42.584,42.5164,42.584,16358.0
2020-07-02 13:40:00,50.44,50.53,50.44,50.5,16832.0,42.584,42.6599,42.584,42.6346,16832.0
2020-07-02 13:50:00,50.52,50.56,50.42,50.42,24915.0,42.6515,42.6853,42.5671,42.5671,24915.0
2020-07-02 14:00:00,50.43,50.46,50.33,50.4,9996.0,42.5755,42.6008,42.4911,42.5502,9996.0
2020-07-02 14:10:00,50.4,50.42,50.36,50.41,22096.0,42.5502,42.5671,42.5164,42.5586,22096.0
2020-07-02 14:20:00,50.4,50.46,50.38,50.44,14256.0,42.5502,42.6008,42.5333,42.584,14256.0
2020-07-02 14:30:00,50.43,50.5,50.39,50.46,17022.0,42.5755,42.6346,42.5417,42.6008,17022.0
2020-07-02 14:40:00,50.47,50.48,50.4,50.48,15711.0,42.6093,42.6177,42.5502,42.6177,15711.0
2020-07-02 14:50:00,50.48,50.48,50.34,50.34,11465.0,42.6177,42.6177,42.4995,42.4995,11465.0
2020-07-02 15:00:00,50.33,50.33,50.25,50.32,11292.0,42.4911,42.4911,42.4235,42.4826,11292.0
2020-07-02 15:10:00,50.34,50.37,50.3,50.34,15017.0,42.4995,42.5249,42.4658,42.4995,15017.0
2020-07-02 15:20:00,50.33,50.34,50.27,50.28,22623.0,42.4911,42.4995,42.4404,42.4489,22623.0
2020-07-02 15:30:00,50.28,50.3,50.15,50.23,32072.0,42.4489,42.4658,42.3391,42.4067,32072.0
2020-07-02 15:40:00,50.24,50.24,50.11,50.18,34279.0,42.4151,42.4151,42.3054,42.3645,34279.0
2020-07-02 15:50:00,50.17,50.22,49.94,50.12,162381.0,42.356,42.3982,42.1618,42.3138,162381.0
2020-07-06 09:30:00,50.67,51.3,50.49,51.17,85725.0,42.7781,43.31,42.6262,43.2003,85725.0
2020-07-06 09:40:00,51.15,51.45,51.06,51.4,49242.0,43.1834,43.4366,43.1074,43.3944,49242.0
2020-07-06 09:50:00,51.41,51.48,51.13,51.15,41875.0,43.4029,43.462,43.1665,43.1834,41875.0
2020-07-06 10:00:00,51.16,51.39,50.84,50.84,53825.0,43.1918,43.386,42.9217,42.9217,53825.0
2020-07-06 10:10:00,50.84,50.91,50.72,50.87,36778.0,42.9217,42.9808,42.8203,42.947,36778.0
2020-07-06 10:20:00,50.86,50.87,50.57,50.64,25959.0,42.9385,42.947,42.6937,42.7528,25959.0
2020-07-06 10:30:00,50.59,50.61,50.47,50.58,22655.0,42.7106,42.7275,42.6093,42.7022,22655.0
2020-07-06 10:40:00,50.58,50.65,50.42,50.44,25426.0,42.7022,42.7612,42.5671,42.584,25426.0
2020-07-06 10:50:00,50.45,50.54,50.39,50.43,20738.0,42.5924,42.6684,42.5417,42.5755,20738.0
2020-07-06 11:00:00,50.42,50.57,50.4,50.51,19632.0,42.5671,42.6937,42.5502,42.6431,19632.0
2020-07-06 11:10:00,50.5,50.53,50.42,50.53,16798.0,42.6346,42.6599,42.5671,42.6599,16798.0
2020-07-06 11:20:00,50.53,50.55,50.4,50.5,34206.0,42.6599,42.6768,42.5502,42.6346,34206.0
2020-07-06 11:30:00,50.5,50.52,50.31,50.32,17870.0,42.6346,42.6515,42.4742,42.4826,17870.0
2020-07-06 11:40:00,50.32,50.43,50.3,50.33,18588.0,42.4826,42.5755,42.4658,42.4911,18588.0
2020-07-06 11:50:00,50.33,50.33,50.15,50.23,17016.0,42.4911,42.4911,42.3391,42.4067,17016.0
2020-07-06 12:00:00,50.21,50.25,50.13,50.16,12326.0,42.3898,42.4235,42.3222,42.3476,12326.0
2020-07-06 12:10:00,50.16,50.23,50.1,50.13,21482.0,42.3476,42.4067,42.2969,42.3222,21482.0
2020-07-06 12:20:00,50.13,50.25,50.1,50.12,30694.0,42.3222,42.4235,42.2969,42.3138,30694.0
2020-07-06 12:30:00,50.1,50.28,50.1,50.17,10238.0,42.2969,42.4489,42.2969,42.356,10238.0
2020-07-06 12:40:00,50.16,50.18,50.08,50.14,12141.0,42.3476,42.3645,42.28,42.3307,12141.0
2020-07-06 12:50:00,50.13,50.28,50.13,50.24,30662.0,42.3222,42.4489,42.3222,42.4151,30662.0
2020-07-06 13:00:00,50.28,50.32,50.26,50.3,12794.0,42.4489,42.4826,42.432,42.4658,12794.0
2020-07-06 13:10:00,50.3,50.42,50.28,50.36,14010.0,42.4658,42.5671,42.4489,42.5164,14010.0
2020-07-06 13:20:00,50.36,50.49,50.36,50.43,18929.0,42.5164,42.6262,42.5164,42.5755,18929.0
2020-07-06 13:30:00,50.44,50.49,50.41,50.41,20129.0,42.584,42.6262,42.5586,42.5586,20129.0
2020-07-06 13:40:00,50.4,50.49,50.38,50.47,15836.0,42.5502,42.6262,42.5333,42.6093,15836.0
2020-07-06 13:50:00,50.47,50.54,50.46,50.51,15529.0,42.6093,42.6684,42.6008,42.6431,15529.0
2020-07-06 14:00:00,50.52,50.54,50.44,50.46,142304.0,42.6515,42.6684,42.584,42.6008,142304.0
2020-07-06 14:10:00,50.45,50.57,50.41,50.42,77669.0,42.5924,42.6937,42.5586,42.5671,77669.0
2020-07-06 14:20:00,50.41,50.49,50.36,50.48,64660.0,42.5586,42.6262,42.5164,42.6177,64660.0
2020-07-06 14:30:00,50.47,50.54,50.4,50.54,27394.0,42.6093,42.6684,42.5502,42.6684,27394.0
2020-07-06 14:40:00,50.54,50.54,50.38,50.43,19277.0,42.6684,42.6684,42.5333,42.5755,19277.0
2020-07-06 14:50:00,50.43,50.43,50.27,50.28,23166.0,42.5755,42.5755,42.4404,42.4489,23166.0
2020-07-06 15:00:00,50.28,50.39,50.25,50.32,29478.0,42.4489,42.5417,42.4235,42.4826,29478.0
2020-07-06 15:10:00,50.32,50.34,50.24,50.31,35737.0,42.4826,42.4995,42.4151,42.4742,35737.0
2020-07-06 15:20:00,50.31,50.38,50.28,50.35,51901.0,42.4742,42.5333,42.4489,42.508,51901.0
2020-07-06 15:30:00,50.35,50.5,50.34,50.48,63717.0,42.508,42.6346,42.4995,42.6177,63717.0
2020-07-06 15:40:00,50.48,50.58,50.45,50.58,75935.0,42.6177,42.7022,42.5924,42.7022,75935.0
2020-07-06 15:50:00,50.59,50.67,50.51,50.63,249503.0,42.7106,42.7781,42.6431,42.7444,249503.0
2020-07-07 09:30:00,50.07,50.15,49.78,49.97,40277.0,42.2716,42.3391,42.0268,42.1872,40277.0
2020-07-07 09:40:00,49.97,50.04,49.72,49.72,39035.0,42.1872,42.2463,41.9761,41.9761,39035.0
2020-07-07 09:50:00,49.72,49.86,49.63,49.85,33277.0,41.9761,42.0943,41.9001,42.0858,33277.0
2020-07-07 10:00:00,49.84,50.03,49.8,49.91,25432.0,42.0774,42.2378,42.0436,42.1365,25432.0
2020-07-07 10:10:00,49.91,49.97,49.75,49.91,14970.0,42.1365,42.1872,42.0014,42.1365,14970.0
2020-07-07 10:20:00,49.91,49.95,49.75,49.8,12588.0,42.1365,42.1703,42.0014,42.0436,12588.0
2020-07-07 10:30:00,49.82,49.96,49.79,49.91,22860.0,42.0605,42.1787,42.0352,42.1365,22860.0
2020-07-07 10:40:00,49.94,49.96,49.74,49.86,34725.0,42.1618,42.1787,41.993,42.0943,34725.0
2020-07-07 10:50:00,49.86,49.95,49.83,49.85,15889.0,42.0943,42.1703,42.069,42.0858,15889.0
2020-07-07 11:00:00,49.85,49.97,49.8,49.85,12826.0,42.0858,42.1872,42.0436,42.0858,12826.0
2020-07-07 11:10:00,49.84,50.04,49.84,50.02,29827.0,42.0774,42.2463,42.0774,42.2294,29827.0
2020-07-07 11:20:00,50.0,50.02,49.83,49.86,20427.0,42.2125,42.2294,42.069,42.0943,20427.0
2020-07-07 11:30:00,49.88,49.89,49.74,49.75,10780.0,42.1112,42.1196,41.993,42.0014,10780.0
2020-07-07 11:40:00,49.75,49.77,49.62,49.68,14501.0,42.0014,42.0183,41.8917,41.9423,14501.0
2020-07-07 11:50:00,49.66,49.66,49.5,49.58,12852.0,41.9254,41.9254,41.7904,41.8579,12852.0
2020-07-07 12:00:00,49.57,49.63,49.53,49.55,15015.0,41.8495,41.9001,41.8157,41.8326,15015.0
2020-07-07 12:10:00,49.56,49.67,49.53,49.63,19595.0,41.841,41.9339,41.8157,41.9001,19595.0
2020-07-07 12:20:00,49.65,49.68,49.58,49.58,13179.0,41.917,41.9423,41.8579,41.8579,13179.0
2020-07-07 12:30:00,49.58,49.64,49.52,49.6,17762.0,41.8579,41.9086,41.8072,41.8748,17762.0
2020-07-07 12:40:00,49.62,49.66,49.53,49.55,16271.0,41.8917,41.9254,41.8157,41.8326,16271.0
2020-07-07 12:50:00,49.55,49.66,49.55,49.64,24081.0,41.8326,41.9254,41.8326,41.9086,24081.0
2020-07-07 13:00:00,49.64,49.88,49.63,49.88,33068.0,41.9086,42.1112,41.9001,42.1112,33068.0
2020-07-07 13:10:00,49.88,50.04,49.87,50.01,38918.0,42.1112,42.2463,42.1027,42.2209,38918.0
2020-07-07 13:20:00,50.0,50.13,50.0,50.11,16272.0,42.2125,42.3222,42.2125,42.3054,16272.0
2020-07-07 13:30:00,50.1,50.11,50.01,50.08,15176.0,42.2969,42.3054,42.2209,42.28,15176.0
2020-07-07 13:40:00,50.08,50.1,50.0,50.05,19431.0,42.28,42.2969,42.2125,42.2547,19431.0
2020-07-07 13:50:00,50.03,50.16,50.03,50.16,27936.0,42.2378,42.3476,42.2378,42.3476,27936.0
2020-07-07 14:00:00,50.13,50.27,50.13,50.25,71928.0,42.3222,42.4404,42.3222,42.4235,71928.0
2020-07-07 14:10:00,50.25,50.34,50.23,50.26,28636.0,42.4235,42.4995,42.4067,42.432,28636.0
2020-07-07 14:20:00,50.26,50.29,50.24,50.26,24226.0,42.432,42.4573,42.4151,42.432,24226.0
2020-07-07 14:30:00,50.26,50.29,50.1,50.18,26320.0,42.432,42.4573,42.2969,42.3645,26320.0
2020-07-07 14:40:00,50.17,50.24,50.15,50.21,13582.0,42.356,42.4151,42.3391,42.3898,13582.0
2020-07-07 14:50:00,50.22,50.23,50.14,50.19,19306.0,42.3982,42.4067,42.3307,42.3729,19306.0
2020-07-07 15:00:00,50.19,50.32,50.17,50.32,24970.0,42.3729,42.4826,42.356,42.4826,24970.0
2020-07-07 15:10:00,50.32,50.36,50.28,50.34,26487.0,42.4826,42.5164,42.4489,42.4995,26487.0
2020-07-07 15:20:00,50.34,50.37,50.26,50.28,24538.0,42.4995,42.5249,42.432,42.4489,24538.0
2020-07-07 15:30:00,50.3,50.31,50.18,50.25,42281.0,42.4658,42.4742,42.3645,42.4235,42281.0
2020-07-07 15:40:00,50.25,50.26,50.19,50.2,72233.0,42.4235,42.432,42.3729,42.3813,72233.0
2020-07-07 15:50:00,50.2,50.34,50.14,50.3,228542.0,42.3813,42.4995,42.3307,42.4658,228542.0
2020-07-08 09:30:00,50.13,50.2,49.98,50.12,56443.0,42.3222,42.3813,42.1956,42.3138,56443.0
2020-07-08 09:40:00,50.18,50.5,50.18,50.44,59092.0,42.3645,42.6346,42.3645,42.584,59092.0
2020-07-08 09:50:00,50.45,50.45,50.27,50.29,38850.0,42.5924,42.5924,42.4404,42.4573,38850.0
2020-07-08 10:00:00,50.28,50.4,50.24,50.3,16188.0,42.4489,42.5502,42.4151,42.4658,16188.0
2020-07-08 10:10:00,50.29,50.3,50.04,50.08,26628.0,42.4573,42.4658,42.2463,42.28,26628.0
2020-07-08 10:20:00,50.08,50.25,50.08,50.19,172232.0,42.28,42.4235,42.28,42.3729,172232.0
2020-07-08 10:30:00,50.21,50.25,50.11,50.14,44776.0,42.3898,42.4235,42.3054,42.3307,44776.0
2020-07-08 10:40:00,50.15,50.24,50.11,50.17,27240.0,42.3391,42.4151,42.3054,42.356,27240.0
2020-07-08 10:50:00,50.18,50.25,50.15,50.16,15938.0,42.3645,42.4235,42.3391,42.3476,15938.0
2020-07-08 11:00:00,50.16,50.22,50.12,50.13,23553.0,42.3476,42.3982,42.3138,42.3222,23553.0
2020-07-08 11:10:00,50.13,50.22,50.13,50.18,22235.0,42.3222,42.3982,42.3222,42.3645,22235.0
2020-07-08 11:20:00,50.18,50.25,50.01,50.09,22144.0,42.3645,42.4235,42.2209,42.2885,22144.0
2020-07-08 11:30:00,50.09,50.28,50.09,50.28,32610.0,42.2885,42.4489,42.2885,42.4489,32610.0
2020-07-08 11:40:00,50.29,50.35,50.24,50.29,23276.0,42.4573,42.508,42.4151,42.4573,23276.0
2020-07-08 11:50:00,50.29,50.32,50.21,50.21,20837.0,42.4573,42.4826,42.3898,42.3898,20837.0
2020-07-08 12:00:00,50.21,50.33,50.19,50.33,42537.0,42.3898,42.4911,42.3729,42.4911,42537.0
2020-07-08 12:10:00,50.34,50.46,50.3,50.46,18793.0,42.4995,42.6008,42.4658,42.6008,18793.0
2020-07-08 12:20:00,50.47,50.55,50.47,50.55,17690.0,42.6093,42.6768,42.6093,42.6768,17690.0
2020-07-08 12:30:00,50.55,50.62,50.55,50.59,29487.0,42.6768,42.7359,42.6768,42.7106,29487.0
2020-07-08 12:40:00,50.59,50.67,50.58,50.66,20124.0,42.7106,42.7781,42.7022,42.7697,20124.0
2020-07-08 12:50:00,50.66,50.79,50.63,50.77,34877.0,42.7697,42.8794,42.7444,42.8626,34877.0
2020-07-08 13:00:00,50.77,50.81,50.73,50.78,28169.0,42.8626,42.8963,42.8288,42.871,28169.0
2020-07-08 13:10:00,50.78,50.78,50.67,50.68,30779.0,42.871,42.871,42.7781,42.7866,30779.0
2020-07-08 13:20:00,50.69,50.75,50.65,50.67,27054.0,42.795,42.8457,42.7612,42.7781,27054.0
2020-07-08 13:30:00,50.68,50.83,50.67,50.83,34909.0,42.7866,42.9132,42.7781,42.9132,34909.0
2020-07-08 13:40:00,50.82,50.94,50.81,50.9,57074.0,42.9048,43.0061,42.8963,42.9723,57074.0
2020-07-08 13:50:00,50.91,51.07,50.89,50.96,39833.0,42.9808,43.1158,42.9639,43.023,39833.0
2020-07-08 14:00:00,50.96,51.05,50.89,50.98,37357.0,43.023,43.0989,42.9639,43.0399,37357.0
2020-07-08 14:10:00,50.97,50.99,50.89,50.9,33874.0,43.0314,43.0483,42.9639,42.9723,33874.0
2020-07-08 14:20:00,50.91,50.99,50.88,50.98,28576.0,42.9808,43.0483,42.9554,43.0399,28576.0
2020-07-08 14:30:00,51.01,51.01,50.87,50.89,38197.0,43.0652,43.0652,42.947,42.9639,38197.0
2020-07-08 14:40:00,50.9,50.9,50.8,50.86,35871.0,42.9723,42.9723,42.8879,42.9385,35871.0
2020-07-08 14:50:00,50.87,50.9,50.81,50.88,30320.0,42.947,42.9723,42.8963,42.9554,30320.0
2020-07-08 15:00:00,50.88,50.98,50.87,50.91,33424.0,42.9554,43.0399,42.947,42.9808,33424.0
2020-07-08 15:10:00,50.92,51.04,50.9,50.92,42739.0,42.9892,43.0905,42.9723,42.9892,42739.0
2020-07-08 15:20:00,50.91,51.03,50.9,50.96,74479.0,42.9808,43.0821,42.9723,43.023,74479.0
2020-07-08 15:30:00,50.95,51.01,50.91,50.98,115073.0,43.0145,43.0652,42.9808,43.0399,115073.0
2020-07-08 15:40:00,50.98,50.99,50.9,50.93,136778.0,43.0399,43.0483,42.9723,42.9976,136778.0
2020-07-08 15:50:00,50.92,51.03,50.78,50.87,360594.0,42.9892,43.0821,42.871,42.947,360594.0
2020-07-09 09:30:00,50.43,50.43,49.76,49.97,124190.0,42.5755,42.5755,42.0099,42.1872,124190.0
2020-07-09 09:40:00,49.96,50.11,49.88,50.0,57184.0,42.1787,42.3054,42.1112,42.2125,57184.0
2020-07-09 09:50:00,50.0,50.0,49.83,49.92,68411.0,42.2125,42.2125,42.069,42.1449,68411.0
2020-07-09 10:00:00,49.92,50.14,49.92,50.01,39416.0,42.1449,42.3307,42.1449,42.2209,39416.0
2020-07-09 10:10:00,50.0,50.01,49.62,49.69,60622.0,42.2125,42.2209,41.8917,41.9508,60622.0
2020-07-09 10:20:00,49.69,49.75,49.59,49.74,51174.0,41.9508,42.0014,41.8663,41.993,51174.0
2020-07-09 10:30:00,49.75,49.91,49.56,49.59,43829.0,42.0014,42.1365,41.841,41.8663,43829.0
2020-07-09 10:40:00,49.58,49.61,49.45,49.55,34867.0,41.8579,41.8832,41.7481,41.8326,34867.0
2020-07-09 10:50:00,49.55,49.61,49.24,49.26,41495.0,41.8326,41.8832,41.5709,41.5877,41495.0
2020-07-09 11:00:00,49.24,49.29,49.06,49.29,56064.0,41.5709,41.6131,41.4189,41.6131,56064.0
2020-07-09 11:10:00,49.29,49.37,49.13,49.13,43029.0,41.6131,41.6806,41.478,41.478,43029.0
2020-07-09 11:20:00,49.13,49.31,49.1,49.23,53979.0,41.478,41.63,41.4527,41.5624,53979.0
2020-07-09 11:30:00,49.23,49.45,49.23,49.41,45572.0,41.5624,41.7481,41.5624,41.7144,45572.0
2020-07-09 11:40:00,49.41,49.59,49.3,49.57,61637.0,41.7144,41.8663,41.6215,41.8495,61637.0
2020-07-09 11:50:00,49.55,49.63,49.44,49.53,50908.0,41.8326,41.9001,41.7397,41.8157,50908.0
2020-07-09 12:00:00,49.52,49.79,49.52,49.67,25507.0,41.8072,42.0352,41.8072,41.9339,25507.0
2020-07-09 12:10:00,49.69,49.82,49.64,49.8,30228.0,41.9508,42.0605,41.9086,42.0436,30228.0
2020-07-09 12:20:00,49.8,49.86,49.75,49.81,36856.0,42.0436,42.0943,42.0014,42.0521,36856.0
2020-07-09 12:30:00,49.81,49.9,49.77,49.86,54937.0,42.0521,42.1281,42.0183,42.0943,54937.0
2020-07-09 12:40:00,49.86,49.91,49.82,49.91,31006.0,42.0943,42.1365,42.0605,42.1365,31006.0
2020-07-09 12:50:00,49.89,49.94,49.79,49.93,63209.0,42.1196,42.1618,42.0352,42.1534,63209.0
2020-07-09 13:00:00,49.93,50.02,49.9,49.91,26565.0,42.1534,42.2294,42.1281,42.1365,26565.0
2020-07-09 13:10:00,49.91,49.98,49.86,49.91,35233.0,42.1365,42.1956,42.0943,42.1365,35233.0
2020-07-09 13:20:00,49.91,49.93,49.85,49.92,22423.0,42.1365,42.1534,42.0858,42.1449,22423.0
2020-07-09 13:30:00,49.93,49.98,49.88,49.97,41949.0,42.1534,42.1956,42.1112,42.1872,41949.0
2020-07-09 13:40:00,49.97,50.01,49.87,49.91,23047.0,42.1872,42.2209,42.1027,42.1365,23047.0
2020-07-09 13:50:00,49.9,50.0,49.87,49.98,27700.0,42.1281,42.2125,42.1027,42.1956,27700.0
2020-07-09 14:00:00,49.99,50.11,49.97,50.08,24679.0,42.204,42.3054,42.1872,42.28,24679.0
2020-07-09 14:10:00,50.09,50.27,50.07,50.27,21392.0,42.2885,42.4404,42.2716,42.4404,21392.0
2020-07-09 14:20:00,50.27,50.27,50.15,50.24,20082.0,42.4404,42.4404,42.3391,42.4151,20082.0
2020-07-09 14:30:00,50.24,50.24,50.15,50.18,130369.0,42.4151,42.4151,42.3391,42.3645,130369.0
2020-07-09 14:40:00,50.18,50.25,50.02,50.08,83401.0,42.3645,42.4235,42.2294,42.28,83401.0
2020-07-09 14:50:00,50.08,50.16,50.05,50.1,20885.0,42.28,42.3476,42.2547,42.2969,20885.0
2020-07-09 15:00:00,50.11,50.17,49.97,50.05,29042.0,42.3054,42.356,42.1872,42.2547,29042.0
2020-07-09 15:10:00,50.04,50.14,50.0,50.05,35925.0,42.2463,42.3307,42.2125,42.2547,35925.0
2020-07-09 15:20:00,50.05,50.05,49.86,49.89,64115.0,42.2547,42.2547,42.0943,42.1196,64115.0
2020-07-09 15:30:00,49.88,49.93,49.75,49.82,64573.0,42.1112,42.1534,42.0014,42.0605,64573.0
2020-07-09 15:40:00,49.83,50.06,49.76,50.05,75786.0,42.069,42.2631,42.0099,42.2547,75786.0
2020-07-09 15:50:00,50.02,50.05,49.7,49.79,260282.0,42.2294,42.2547,41.9592,42.0352,260282.0
2020-07-10 09:30:00,49.79,50.46,49.66,50.42,82880.0,42.0352,42.6008,41.9254,42.5671,82880.0
2020-07-10 09:40:00,50.44,50.86,50.37,50.73,158324.0,42.584,42.9385,42.5249,42.8288,158324.0
2020-07-10 09:50:00,50.72,50.72,50.23,50.31,102408.0,42.8203,42.8203,42.4067,42.4742,102408.0
2020-07-10 10:00:00,50.32,50.46,50.17,50.44,63428.0,42.4826,42.6008,42.356,42.584,63428.0
2020-07-10 10:10:00,50.44,50.55,50.4,50.43,44306.0,42.584,42.6768,42.5502,42.5755,44306.0
2020-07-10 10:20:00,50.41,50.56,50.27,50.53,24507.0,42.5586,42.6853,42.4404,42.6599,24507.0
2020-07-10 10:30:00,50.52,50.55,50.47,50.52,35456.0,42.6515,42.6768,42.6093,42.6515,35456.0
2020-07-10 10:40:00,50.55,50.74,50.5,50.55,127716.0,42.6768,42.8372,42.6346,42.6768,127716.0
2020-07-10 10:50:00,50.56,50.57,50.42,50.46,36275.0,42.6853,42.6937,42.5671,42.6008,36275.0
2020-07-10 11:00:00,50.46,50.54,50.37,50.52,21938.0,42.6008,42.6684,42.5249,42.6515,21938.0
2020-07-10 11:10:00,50.52,50.68,50.52,50.61,22659.0,42.6515,42.7866,42.6515,42.7275,22659.0
2020-07-10 11:20:00,50.62,50.72,50.6,50.67,19404.0,42.7359,42.8203,42.719,42.7781,19404.0
2020-07-10 11:30:00,50.66,50.74,50.6,50.64,94846.0,42.7697,42.8372,42.719,42.7528,94846.0
2020-07-10 11:40:00,50.66,50.77,50.65,50.73,38289.0,42.7697,42.8626,42.7612,42.8288,38289.0
2020-07-10 11:50:00,50.73,50.79,50.67,50.77,64911.0,42.8288,42.8794,42.7781,42.8626,64911.0
2020-07-10 12:00:00,50.77,50.82,50.73,50.78,33553.0,42.8626,42.9048,42.8288,42.871,33553.0
2020-07-10 12:10:00,50.79,50.89,50.69,50.73,77507.0,42.8794,42.9639,42.795,42.8288,77507.0
2020-07-10 12:20:00,50.73,50.79,50.69,50.76,28447.0,42.8288,42.8794,42.795,42.8541,28447.0
2020-07-10 12:30:00,50.76,50.82,50.72,50.8,19001.0,42.8541,42.9048,42.8203,42.8879,19001.0
2020-07-10 12:40:00,50.79,50.86,50.76,50.82,30597.0,42.8794,42.9385,42.8541,42.9048,30597.0
2020-07-10 12:50:00,50.82,51.0,50.81,51.0,16438.0,42.9048,43.0567,42.8963,43.0567,16438.0
2020-07-10 13:00:00,51.0,51.02,50.95,51.0,36507.0,43.0567,43.0736,43.0145,43.0567,36507.0
2020-07-10 13:10:00,51.01,51.03,50.76,50.78,16723.0,43.0652,43.0821,42.8541,42.871,16723.0
2020-07-10 13:20:00,50.78,50.83,50.69,50.73,40174.0,42.871,42.9132,42.795,42.8288,40174.0
2020-07-10 13:30:00,50.73,50.74,50.65,50.7,56138.0,42.8288,42.8372,42.7612,42.8035,56138.0
2020-07-10 13:40:00,50.71,50.75,50.67,50.74,18206.0,42.8119,42.8457,42.7781,42.8372,18206.0
2020-07-10 13:50:00,50.73,50.77,50.71,50.73,73906.0,42.8288,42.8626,42.8119,42.8288,73906.0
2020-07-10 14:00:00,50.72,50.75,50.66,50.71,36273.0,42.8203,42.8457,42.7697,42.8119,36273.0
2020-07-10 14:10:00,50.7,50.76,50.68,50.73,175856.0,42.8035,42.8541,42.7866,42.8288,175856.0
2020-07-10 14:20:00,50.72,50.74,50.69,50.73,29510.0,42.8203,42.8372,42.795,42.8288,29510.0
2020-07-10 14:30:00,50.72,50.75,50.69,50.73,31704.0,42.8203,42.8457,42.795,42.8288,31704.0
2020-07-10 14:40:00,50.73,50.75,50.69,50.71,27639.0,42.8288,42.8457,42.795,42.8119,27639.0
2020-07-10 14:50:00,50.71,50.79,50.7,50.75,24471.0,42.8119,42.8794,42.8035,42.8457,24471.0
2020-07-10 15:00:00,50.74,50.75,50.62,50.63,131260.0,42.8372,42.8457,42.7359,42.7444,131260.0
2020-07-10 15:10:00,50.66,50.77,50.57,50.71,102529.0,42.7697,42.8626,42.6937,42.8119,102529.0
2020-07-10 15:20:00,50.7,50.78,50.68,50.73,269522.0,42.8035,42.871,42.7866,42.8288,269522.0
2020-07-10 15:30:00,50.73,50.74,50.6,50.64,56110.0,42.8288,42.8372,42.719,42.7528,56110.0
2020-07-10 15:40:00,50.64,50.67,50.54,50.63,73755.0,42.7528,42.7781,42.6684,42.7444,73755.0
2020-07-10 15:50:00,50.65,50.7,50.51,50.61,262581.0,42.7612,42.8035,42.6431,42.7275,262581.0
2020-07-13 09:30:00,50.96,51.2,50.72,50.95,84866.0,43.023,43.2256,42.8203,43.0145,84866.0
2020-07-13 09:40:00,50.95,51.39,50.92,51.38,43985.0,43.0145,43.386,42.9892,43.3776,43985.0
2020-07-13 09:50:00,51.37,51.45,51.23,51.35,41497.0,43.3691,43.4366,43.2509,43.3522,41497.0
2020-07-13 10:00:00,51.35,51.64,51.24,51.61,31281.0,43.3522,43.5971,43.2594,43.5717,31281.0
2020-07-13 10:10:00,51.63,51.88,51.58,51.87,40156.0,43.5886,43.7997,43.5464,43.7912,40156.0
2020-07-13 10:20:00,51.88,51.93,51.74,51.87,38493.0,43.7997,43.8419,43.6815,43.7912,38493.0
2020-07-13 10:30:00,51.86,51.97,51.78,51.82,36295.0,43.7828,43.8757,43.7153,43.749,36295.0
2020-07-13 10:40:00,51.8,51.8,51.52,51.66,58449.0,43.7321,43.7321,43.4957,43.6139,58449.0
2020-07-13 10:50:00,51.66,51.66,51.54,51.61,18497.0,43.6139,43.6139,43.5126,43.5717,18497.0
2020-07-13 11:00:00,51.6,51.69,51.56,51.68,22604.0,43.5633,43.6393,43.5295,43.6308,22604.0
2020-07-13 11:10:00,51.66,51.78,51.6,51.65,18383.0,43.6139,43.7153,43.5633,43.6055,18383.0
2020-07-13 11:20:00,51.64,51.7,51.61,51.65,27645.0,43.5971,43.6477,43.5717,43.6055,27645.0
2020-07-13 11:30:00,51.65,51.65,51.48,51.58,32334.0,43.6055,43.6055,43.462,43.5464,32334.0
2020-07-13 11:40:00,51.6,51.62,51.51,51.57,22213.0,43.5633,43.5802,43.4873,43.538,22213.0
2020-07-13 11:50:00,51.59,51.6,51.44,51.48,66081.0,43.5548,43.5633,43.4282,43.462,66081.0
2020-07-13 12:00:00,51.48,51.58,51.48,51.56,15990.0,43.462,43.5464,43.462,43.5295,15990.0
2020-07-13 12:10:00,51.56,51.58,51.45,51.48,36669.0,43.5295,43.5464,43.4366,43.462,36669.0
2020-07-13 12:20:00,51.47,51.54,51.46,51.51,14926.0,43.4535,43.5126,43.4451,43.4873,14926.0
2020-07-13 12:30:00,51.51,51.56,51.49,51.54,34664.0,43.4873,43.5295,43.4704,43.5126,34664.0
2020-07-13 12:40:00,51.54,51.62,51.47,51.55,40343.0,43.5126,43.5802,43.4535,43.5211,40343.0
2020-07-13 12:50:00,51.55,51.59,51.52,51.59,33358.0,43.5211,43.5548,43.4957,43.5548,33358.0
2020-07-13 13:00:00,51.6,51.67,51.56,51.67,37931.0,43.5633,43.6224,43.5295,43.6224,37931.0
2020-07-13 13:10:00,51.67,51.78,51.65,51.76,22140.0,43.6224,43.7153,43.6055,43.6984,22140.0
2020-07-13 13:20:00,51.76,51.87,51.74,51.87,39060.0,43.6984,43.7912,43.6815,43.7912,39060.0
2020-07-13 13:30:00,51.88,51.96,51.87,51.95,27065.0,43.7997,43.8672,43.7912,43.8588,27065.0
2020-07-13 13:40:00,51.94,51.94,51.85,51.91,45087.0,43.8503,43.8503,43.7743,43.825,45087.0
2020-07-13 13:50:00,51.91,51.94,51.82,51.88,43587.0,43.825,43.8503,43.749,43.7997,43587.0
2020-07-13 14:00:00,51.88,51.98,51.85,51.86,45270.0,43.7997,43.8841,43.7743,43.7828,45270.0
2020-07-13 14:10:00,51.86,51.89,51.77,51.89,38919.0,43.7828,43.8081,43.7068,43.8081,38919.0
2020-07-13 14:20:00,51.9,51.93,51.79,51.87,61645.0,43.8166,43.8419,43.7237,43.7912,61645.0
2020-07-13 14:30:00,51.86,51.9,51.76,51.88,51702.0,43.7828,43.8166,43.6984,43.7997,51702.0
2020-07-13 14:40:00,51.88,51.9,51.77,51.82,31718.0,43.7997,43.8166,43.7068,43.749,31718.0
2020-07-13 14:50:00,51.81,51.93,51.76,51.87,54791.0,43.7406,43.8419,43.6984,43.7912,54791.0
2020-07-13 15:00:00,51.87,51.94,51.79,51.89,100556.0,43.7912,43.8503,43.7237,43.8081,100556.0
2020-07-13 15:10:00,51.9,51.92,51.76,51.87,128033.0,43.8166,43.8334,43.6984,43.7912,128033.0
2020-07-13 15:20:00,51.85,51.85,51.59,51.6,184679.0,43.7743,43.7743,43.5548,43.5633,184679.0
2020-07-13 15:30:00,51.61,51.66,51.48,51.55,83853.0,43.5717,43.6139,43.462,43.5211,83853.0
2020-07-13 15:40:00,51.55,51.65,51.44,51.51,122469.0,43.5211,43.6055,43.4282,43.4873,122469.0
2020-07-13 15:50:00,51.51,51.88,51.49,51.81,381344.0,43.4873,43.7997,43.4704,43.7406,381344.0
2020-07-14 09:30:00,51.74,52.02,51.54,51.8,60889.0,43.6815,43.9179,43.5126,43.7321,60889.0
2020-07-14 09:40:00,51.8,51.99,51.75,51.9,26240.0,43.7321,43.8925,43.6899,43.8166,26240.0
2020-07-14 09:50:00,51.89,52.0,51.78,51.92,63277.0,43.8081,43.901,43.7153,43.8334,63277.0
2020-07-14 10:00:00,51.91,52.0,51.69,51.74,26002.0,43.825,43.901,43.6393,43.6815,26002.0
2020-07-14 10:10:00,51.78,52.01,51.74,51.89,27394.0,43.7153,43.9094,43.6815,43.8081,27394.0
2020-07-14 10:20:00,51.88,51.98,51.83,51.98,33354.0,43.7997,43.8841,43.7575,43.8841,33354.0
2020-07-14 10:30:00,52.0,52.09,51.84,51.97,27542.0,43.901,43.977,43.7659,43.8757,27542.0
2020-07-14 10:40:00,51.94,52.03,51.83,51.85,17008.0,43.8503,43.9263,43.7575,43.7743,17008.0
2020-07-14 10:50:00,51.87,51.97,51.7,51.74,19730.0,43.7912,43.8757,43.6477,43.6815,19730.0
2020-07-14 11:00:00,51.81,51.82,51.66,51.78,27308.0,43.7406,43.749,43.6139,43.7153,27308.0
2020-07-14 11:10:00,51.78,51.82,51.62,51.63,38584.0,43.7153,43.749,43.5802,43.5886,38584.0
2020-07-14 11:20:00,51.61,51.67,51.41,51.41,41520.0,43.5717,43.6224,43.4029,43.4029,41520.0
2020-07-14 11:30:00,51.41,51.6,51.36,51.37,31348.0,43.4029,43.5633,43.3607,43.3691,31348.0
2020-07-14 11:40:00,51.37,51.5,51.32,51.43,16693.0,43.3691,43.4789,43.3269,43.4198,16693.0
2020-07-14 11:50:00,51.44,51.5,51.36,51.46,13761.0,43.4282,43.4789,43.3607,43.4451,13761.0
2020-07-14 12:00:00,51.47,51.48,51.33,51.33,10986.0,43.4535,43.462,43.3353,43.3353,10986.0
2020-07-14 12:10:00,51.35,51.37,51.24,51.33,19168.0,43.3522,43.3691,43.2594,43.3353,19168.0
2020-07-14 12:20:00,51.31,51.37,51.26,51.3,18227.0,43.3185,43.3691,43.2762,43.31,18227.0
2020-07-14 12:30:00,51.3,51.33,51.26,51.3,10062.0,43.31,43.3353,43.2762,43.31,10062.0
2020-07-14 12:40:00,51.31,51.4,51.31,51.37,8724.0,43.3185,43.3944,43.3185,43.3691,8724.0
2020-07-14 12:50:00,51.37,51.41,51.29,51.29,15573.0,43.3691,43.4029,43.3016,43.3016,15573.0
2020-07-14 13:00:00,51.3,51.3,51.24,51.26,6187.0,43.31,43.31,43.2594,43.2762,6187.0
2020-07-14 13:10:00,51.27,51.3,51.22,51.24,9881.0,43.2847,43.31,43.2425,43.2594,9881.0
2020-07-14 13:20:00,51.25,51.29,51.21,51.25,15389.0,43.2678,43.3016,43.234,43.2678,15389.0
2020-07-14 13:30:00,51.25,51.27,51.18,51.25,23380.0,43.2678,43.2847,43.2087,43.2678,23380.0
2020-07-14 13:40:00,51.25,51.3,51.21,51.26,12363.0,43.2678,43.31,43.234,43.2762,12363.0
2020-07-14 13:50:00,51.25,51.26,51.04,51.14,21924.0,43.2678,43.2762,43.0905,43.1749,21924.0
2020-07-14 14:00:00,51.12,51.27,51.06,51.17,21021.0,43.158,43.2847,43.1074,43.2003,21021.0
2020-07-14 14:10:00,51.18,51.26,51.15,51.24,16985.0,43.2087,43.2762,43.1834,43.2594,16985.0
2020-07-14 14:20:00,51.23,51.28,51.21,51.23,21319.0,43.2509,43.2931,43.234,43.2509,21319.0
2020-07-14 14:30:00,51.24,51.39,51.24,51.31,20281.0,43.2594,43.386,43.2594,43.3185,20281.0
2020-07-14 14:40:00,51.31,51.45,51.3,51.38,20056.0,43.3185,43.4366,43.31,43.3776,20056.0
2020-07-14 14:50:00,51.41,51.68,51.4,51.6,28734.0,43.4029,43.6308,43.3944,43.5633,28734.0
2020-07-14 15:00:00,51.61,51.66,51.5,51.59,30273.0,43.5717,43.6139,43.4789,43.5548,30273.0
2020-07-14 15:10:00,51.6,51.62,51.53,51.59,29996.0,43.5633,43.5802,43.5042,43.5548,29996.0
2020-07-14 15:20:00,51.59,51.79,51.59,51.75,37606.0,43.5548,43.7237,43.5548,43.6899,37606.0
2020-07-14 15:30:00,51.75,51.82,51.64,51.8,40670.0,43.6899,43.749,43.5971,43.7321,40670.0
2020-07-14 15:40:00,51.79,51.8,51.64,51.71,62817.0,43.7237,43.7321,43.5971,43.6562,62817.0
2020-07-14 15:50:00,51.7,51.72,51.51,51.53,230894.0,43.6477,43.6646,43.4873,43.5042,230894.0
2020-07-15 09:30:00,52.19,52.44,51.63,51.72,122075.0,44.0614,44.2725,43.5886,43.6646,122075.0
2020-07-15 09:40:00,51.74,51.87,51.6,51.81,45660.0,43.6815,43.7912,43.5633,43.7406,45660.0
2020-07-15 09:50:00,51.83,52.29,51.82,52.17,48496.0,43.7575,44.1458,43.749,44.0445,48496.0
2020-07-15 10:00:00,52.17,52.46,52.06,52.38,50399.0,44.0445,44.2893,43.9516,44.2218,50399.0
2020-07-15 10:10:00,52.38,52.62,52.29,52.61,63100.0,44.2218,44.4244,44.1458,44.416,63100.0
2020-07-15 10:20:00,52.62,52.99,52.6,52.99,58221.0,44.4244,44.7368,44.4075,44.7368,58221.0
2020-07-15 10:30:00,52.98,53.2,52.97,53.07,108535.0,44.7284,44.9141,44.7199,44.8043,108535.0
2020-07-15 10:40:00,53.09,53.14,52.97,52.99,54701.0,44.8212,44.8634,44.7199,44.7368,54701.0
2020-07-15 10:50:00,52.98,53.18,52.88,52.97,63802.0,44.7284,44.8972,44.6439,44.7199,63802.0
2020-07-15 11:00:00,52.99,53.13,52.85,52.94,55727.0,44.7368,44.855,44.6186,44.6946,55727.0
2020-07-15 11:10:00,52.93,53.02,52.85,52.89,35847.0,44.6861,44.7621,44.6186,44.6524,35847.0
2020-07-15 11:20:00,52.89,52.89,52.68,52.73,48002.0,44.6524,44.6524,44.4751,44.5173,48002.0
2020-07-15 11:30:00,52.74,52.78,52.51,52.54,33486.0,44.5257,44.5595,44.3316,44.3569,33486.0
2020-07-15 11:40:00,52.53,52.7,52.52,52.58,31903.0,44.3484,44.492,44.34,44.3907,31903.0
2020-07-15 11:50:00,52.59,52.7,52.54,52.58,24944.0,44.3991,44.492,44.3569,44.3907,24944.0
2020-07-15 12:00:00,52.56,52.6,52.46,52.51,28636.0,44.3738,44.4075,44.2893,44.3316,28636.0
2020-07-15 12:10:00,52.51,52.66,52.47,52.59,32931.0,44.3316,44.4582,44.2978,44.3991,32931.0
2020-07-15 12:20:00,52.59,52.66,52.57,52.63,22030.0,44.3991,44.4582,44.3822,44.4329,22030.0
2020-07-15 12:30:00,52.62,52.7,52.52,52.54,35950.0,44.4244,44.492,44.34,44.3569,35950.0
2020-07-15 12:40:00,52.54,52.67,52.48,52.67,25528.0,44.3569,44.4666,44.3062,44.4666,25528.0
2020-07-15 12:50:00,52.68,52.69,52.58,52.65,23037.0,44.4751,44.4835,44.3907,44.4497,23037.0
2020-07-15 13:00:00,52.66,52.74,52.6,52.65,24939.0,44.4582,44.5257,44.4075,44.4497,24939.0
2020-07-15 13:10:00,52.66,52.69,52.53,52.65,31450.0,44.4582,44.4835,44.3484,44.4497,31450.0
2020-07-15 13:20:00,52.65,52.67,52.59,52.61,27006.0,44.4497,44.4666,44.3991,44.416,27006.0
2020-07-15 13:30:00,52.62,52.67,52.59,52.62,27373.0,44.4244,44.4666,44.3991,44.4244,27373.0
2020-07-15 13:40:00,52.62,52.71,52.61,52.68,26168.0,44.4244,44.5004,44.416,44.4751,26168.0
2020-07-15 13:50:00,52.68,52.69,52.55,52.6,25848.0,44.4751,44.4835,44.3653,44.4075,25848.0
2020-07-15 14:00:00,52.59,52.7,52.56,52.63,45367.0,44.3991,44.492,44.3738,44.4329,45367.0
2020-07-15 14:10:00,52.62,52.68,52.53,52.54,25191.0,44.4244,44.4751,44.3484,44.3569,25191.0
2020-07-15 14:20:00,52.53,52.54,52.47,52.49,28629.0,44.3484,44.3569,44.2978,44.3147,28629.0
2020-07-15 14:30:00,52.5,52.51,52.46,52.48,25105.0,44.3231,44.3316,44.2893,44.3062,25105.0
2020-07-15 14:40:00,52.48,52.58,52.48,52.51,25708.0,44.3062,44.3907,44.3062,44.3316,25708.0
2020-07-15 14:50:00,52.51,52.51,52.34,52.43,80067.0,44.3316,44.3316,44.188,44.264,80067.0
2020-07-15 15:00:00,52.43,52.62,52.43,52.62,49408.0,44.264,44.4244,44.264,44.4244,49408.0
2020-07-15 15:10:00,52.61,52.62,52.45,52.54,46389.0,44.416,44.4244,44.2809,44.3569,46389.0
2020-07-15 15:20:00,52.54,52.69,52.53,52.64,54759.0,44.3569,44.4835,44.3484,44.4413,54759.0
2020-07-15 15:30:00,52.64,52.73,52.59,52.66,68332.0,44.4413,44.5173,44.3991,44.4582,68332.0
2020-07-15 15:40:00,52.66,52.71,52.5,52.52,115259.0,44.4582,44.5004,44.3231,44.34,115259.0
2020-07-15 15:50:00,52.47,52.52,52.2,52.4,313592.0,44.2978,44.34,44.0698,44.2387,313592.0
2020-07-16 09:30:00,52.39,52.6,51.87,52.2,67421.0,44.2302,44.4075,43.7912,44.0698,67421.0
2020-07-16 09:40:00,52.2,52.31,52.08,52.3,18155.0,44.0698,44.1627,43.9685,44.1543,18155.0
2020-07-16 09:50:00,52.3,52.38,52.13,52.14,23940.0,44.1543,44.2218,44.0107,44.0192,23940.0
2020-07-16 10:00:00,52.18,52.66,52.18,52.53,30727.0,44.053,44.4582,44.053,44.3484,30727.0
2020-07-16 10:10:00,52.52,52.71,52.51,52.53,20767.0,44.34,44.5004,44.3316,44.3484,20767.0
2020-07-16 10:20:00,52.53,52.56,52.35,52.42,19203.0,44.3484,44.3738,44.1965,44.2556,19203.0
2020-07-16 10:30:00,52.41,52.66,52.41,52.62,22736.0,44.2471,44.4582,44.2471,44.4244,22736.0
2020-07-16 10:40:00,52.61,52.7,52.55,52.66,14285.0,44.416,44.492,44.3653,44.4582,14285.0
2020-07-16 10:50:00,52.65,52.81,52.62,52.74,19956.0,44.4497,44.5848,44.4244,44.5257,19956.0
2020-07-16 11:00:00,52.73,52.8,52.66,52.79,23789.0,44.5173,44.5764,44.4582,44.5679,23789.0
2020-07-16 11:10:00,52.8,52.81,52.63,52.8,26075.0,44.5764,44.5848,44.4329,44.5764,26075.0
2020-07-16 11:20:00,52.79,52.91,52.77,52.8,25611.0,44.5679,44.6693,44.5511,44.5764,25611.0
2020-07-16 11:30:00,52.79,52.81,52.54,52.58,27670.0,44.5679,44.5848,44.3569,44.3907,27670.0
2020-07-16 11:40:00,52.59,52.63,52.53,52.58,48529.0,44.3991,44.4329,44.3484,44.3907,48529.0
2020-07-16 11:50:00,52.62,52.64,52.57,52.63,20454.0,44.4244,44.4413,44.3822,44.4329,20454.0
2020-07-16 12:00:00,52.62,52.65,52.59,52.62,13048.0,44.4244,44.4497,44.3991,44.4244,13048.0
2020-07-16 12:10:00,52.62,52.63,52.55,52.62,39330.0,44.4244,44.4329,44.3653,44.4244,39330.0
2020-07-16 12:20:00,52.6,52.66,52.56,52.64,20282.0,44.4075,44.4582,44.3738,44.4413,20282.0
2020-07-16 12:30:00,52.63,52.64,52.55,52.61,15383.0,44.4329,44.4413,44.3653,44.416,15383.0
2020-07-16 12:40:00,52.61,52.65,52.6,52.62,23148.0,44.416,44.4497,44.4075,44.4244,23148.0
2020-07-16 12:50:00,52.61,52.63,52.56,52.59,16416.0,44.416,44.4329,44.3738,44.3991,16416.0
2020-07-16 13:00:00,52.57,52.64,52.56,52.59,21811.0,44.3822,44.4413,44.3738,44.3991,21811.0
2020-07-16 13:10:00,52.6,52.66,52.55,52.66,39318.0,44.4075,44.4582,44.3653,44.4582,39318.0
2020-07-16 13:20:00,52.65,52.67,52.58,52.63,13746.0,44.4497,44.4666,44.3907,44.4329,13746.0
2020-07-16 13:30:00,52.63,52.68,52.6,52.66,19002.0,44.4329,44.4751,44.4075,44.4582,19002.0
2020-07-16 13:40:00,52.67,52.68,52.61,52.63,16132.0,44.4666,44.4751,44.416,44.4329,16132.0
2020-07-16 13:50:00,52.63,52.66,52.54,52.58,34825.0,44.4329,44.4582,44.3569,44.3907,34825.0
2020-07-16 14:00:00,52.57,52.68,52.55,52.66,43688.0,44.3822,44.4751,44.3653,44.4582,43688.0
2020-07-16 14:10:00,52.65,52.67,52.59,52.6,18008.0,44.4497,44.4666,44.3991,44.4075,18008.0
2020-07-16 14:20:00,52.59,52.62,52.56,52.61,22635.0,44.3991,44.4244,44.3738,44.416,22635.0
2020-07-16 14:30:00,52.61,52.66,52.59,52.62,22428.0,44.416,44.4582,44.3991,44.4244,22428.0
2020-07-16 14:40:00,52.63,52.69,52.58,52.59,37942.0,44.4329,44.4835,44.3907,44.3991,37942.0
2020-07-16 14:50:00,52.6,52.66,52.55,52.62,40142.0,44.4075,44.4582,44.3653,44.4244,40142.0
2020-07-16 15:00:00,52.63,52.66,52.49,52.5,38246.0,44.4329,44.4582,44.3147,44.3231,38246.0
2020-07-16 15:10:00,52.5,52.64,52.49,52.59,17199.0,44.3231,44.4413,44.3147,44.3991,17199.0
2020-07-16 15:20:00,52.6,52.74,52.57,52.73,29745.0,44.4075,44.5257,44.3822,44.5173,29745.0
2020-07-16 15:30:00,52.73,52.94,52.71,52.94,75998.0,44.5173,44.6946,44.5004,44.6946,75998.0
2020-07-16 15:40:00,52.93,53.02,52.86,52.97,124645.0,44.6861,44.7621,44.627,44.7199,124645.0
2020-07-16 15:50:00,52.97,53.07,52.85,52.9,222572.0,44.7199,44.8043,44.6186,44.6608,222572.0
2020-07-17 09:30:00,53.16,53.44,53.03,53.25,224815.0,44.8803,45.1167,44.7706,44.9563,224815.0
2020-07-17 09:40:00,53.23,53.58,53.22,53.51,39838.0,44.9394,45.2349,44.931,45.1758,39838.0
2020-07-17 09:50:00,53.51,53.65,53.36,53.48,66287.0,45.1758,45.294,45.0492,45.1505,66287.0
2020-07-17 10:00:00,53.49,53.67,53.44,53.62,81445.0,45.1589,45.3109,45.1167,45.2687,81445.0
2020-07-17 10:10:00,53.64,53.72,53.58,53.66,112629.0,45.2856,45.3531,45.2349,45.3024,112629.0
2020-07-17 10:20:00,53.64,53.69,53.45,53.56,142553.0,45.2856,45.3278,45.1251,45.218,142553.0
2020-07-17 10:30:00,53.57,53.6,53.43,53.6,41000.0,45.2265,45.2518,45.1083,45.2518,41000.0
2020-07-17 10:40:00,53.59,53.7,53.55,53.7,28856.0,45.2433,45.3362,45.2096,45.3362,28856.0
2020-07-17 10:50:00,53.68,53.78,53.68,53.74,54604.0,45.3193,45.4038,45.3193,45.37,54604.0
2020-07-17 11:00:00,53.73,53.79,53.68,53.77,33581.0,45.3615,45.4122,45.3193,45.3953,33581.0
2020-07-17 11:10:00,53.77,53.88,53.76,53.83,34553.0,45.3953,45.4882,45.3869,45.446,34553.0
2020-07-17 11:20:00,53.83,53.88,53.8,53.88,37783.0,45.446,45.4882,45.4206,45.4882,37783.0
2020-07-17 11:30:00,53.9,53.94,53.85,53.89,35749.0,45.5051,45.5388,45.4628,45.4966,35749.0
2020-07-17 11:40:00,53.9,54.04,53.89,54.01,53165.0,45.5051,45.6233,45.4966,45.5979,53165.0
2020-07-17 11:50:00,54.01,54.08,53.94,54.02,48551.0,45.5979,45.657,45.5388,45.6064,48551.0
2020-07-17 12:00:00,54.02,54.06,54.0,54.05,60525.0,45.6064,45.6401,45.5895,45.6317,60525.0
2020-07-17 12:10:00,54.05,54.14,54.05,54.09,28753.0,45.6317,45.7077,45.6317,45.6655,28753.0
2020-07-17 12:20:00,54.09,54.16,54.08,54.13,31402.0,45.6655,45.7246,45.657,45.6992,31402.0
2020-07-17 12:30:00,54.12,54.21,54.07,54.14,24392.0,45.6908,45.7668,45.6486,45.7077,24392.0
2020-07-17 12:40:00,54.14,54.17,54.13,54.16,34367.0,45.7077,45.733,45.6992,45.7246,34367.0
2020-07-17 12:50:00,54.18,54.31,54.17,54.3,31564.0,45.7415,45.8512,45.733,45.8428,31564.0
2020-07-17 13:00:00,54.3,54.34,54.24,54.31,42696.0,45.8428,45.8765,45.7921,45.8512,42696.0
2020-07-17 13:10:00,54.32,54.38,54.3,54.35,34779.0,45.8596,45.9103,45.8428,45.885,34779.0
2020-07-17 13:20:00,54.34,54.39,54.31,54.34,29639.0,45.8765,45.9187,45.8512,45.8765,29639.0
2020-07-17 13:30:00,54.34,54.37,54.28,54.36,60340.0,45.8765,45.9019,45.8259,45.8934,60340.0
2020-07-17 13:40:00,54.36,54.56,54.34,54.5,85188.0,45.8934,46.0623,45.8765,46.0116,85188.0
2020-07-17 13:50:00,54.5,54.6,54.49,54.6,77941.0,46.0116,46.096,46.0032,46.096,77941.0
2020-07-17 14:00:00,54.6,54.68,54.55,54.65,131894.0,46.096,46.1636,46.0538,46.1382,131894.0
2020-07-17 14:10:00,54.65,54.71,54.64,54.65,50868.0,46.1382,46.1889,46.1298,46.1382,50868.0
2020-07-17 14:20:00,54.65,54.7,54.64,54.66,59494.0,46.1382,46.1805,46.1298,46.1467,59494.0
2020-07-17 14:30:00,54.66,54.73,54.64,54.73,71542.0,46.1467,46.2058,46.1298,46.2058,71542.0
2020-07-17 14:40:00,54.73,54.89,54.72,54.87,100064.0,46.2058,46.3409,46.1973,46.324,100064.0
2020-07-17 14:50:00,54.87,54.96,54.86,54.92,79854.0,46.324,46.4,46.3155,46.3662,79854.0
2020-07-17 15:00:00,54.91,55.0,54.88,54.93,68208.0,46.3578,46.4337,46.3324,46.3746,68208.0
2020-07-17 15:10:00,54.92,54.93,54.84,54.91,91316.0,46.3662,46.3746,46.2987,46.3578,91316.0
2020-07-17 15:20:00,54.92,54.93,54.81,54.91,87036.0,46.3662,46.3746,46.2733,46.3578,87036.0
2020-07-17 15:30:00,54.91,54.99,54.9,54.99,106141.0,46.3578,46.4253,46.3493,46.4253,106141.0
2020-07-17 15:40:00,55.0,55.06,54.85,55.0,169797.0,46.4337,46.4844,46.3071,46.4337,169797.0
2020-07-17 15:50:00,54.99,55.09,54.82,55.08,659125.0,46.4253,46.5097,46.2818,46.5013,659125.0
2020-07-20 09:30:00,54.53,54.59,54.09,54.18,79003.0,46.0369,46.0876,45.6655,45.7415,79003.0
2020-07-20 09:40:00,54.19,54.23,53.96,54.01,47615.0,45.7499,45.7837,45.5557,45.5979,47615.0
2020-07-20 09:50:00,54.01,54.02,53.74,53.82,45649.0,45.5979,45.6064,45.37,45.4375,45649.0
2020-07-20 10:00:00,53.84,53.95,53.76,53.91,31603.0,45.4544,45.5473,45.3869,45.5135,31603.0
2020-07-20 10:10:00,53.9,54.1,53.84,54.06,35094.0,45.5051,45.6739,45.4544,45.6401,35094.0
2020-07-20 10:20:00,54.05,54.05,53.71,53.76,39527.0,45.6317,45.6317,45.3447,45.3869,39527.0
2020-07-20 10:30:00,53.79,53.81,53.66,53.71,23180.0,45.4122,45.4291,45.3024,45.3447,23180.0
2020-07-20 10:40:00,53.71,53.71,53.5,53.53,21425.0,45.3447,45.3447,45.1674,45.1927,21425.0
2020-07-20 10:50:00,53.51,53.55,53.42,53.42,35727.0,45.1758,45.2096,45.0998,45.0998,35727.0
2020-07-20 11:00:00,53.43,53.49,53.31,53.37,18035.0,45.1083,45.1589,45.007,45.0576,18035.0
2020-07-20 11:10:00,53.38,53.38,53.22,53.25,17806.0,45.0661,45.0661,44.931,44.9563,17806.0
2020-07-20 11:20:00,53.26,53.26,53.16,53.19,24528.0,44.9647,44.9647,44.8803,44.9056,24528.0
2020-07-20 11:30:00,53.18,53.2,53.11,53.15,24949.0,44.8972,44.9141,44.8381,44.8719,24949.0
2020-07-20 11:40:00,53.15,53.19,53.04,53.11,16884.0,44.8719,44.9056,44.779,44.8381,16884.0
2020-07-20 11:50:00,53.11,53.15,53.03,53.03,12220.0,44.8381,44.8719,44.7706,44.7706,12220.0
2020-07-20 12:00:00,53.03,53.03,52.9,52.96,23581.0,44.7706,44.7706,44.6608,44.7115,23581.0
2020-07-20 12:10:00,52.95,53.17,52.95,53.14,23219.0,44.703,44.8888,44.703,44.8634,23219.0
2020-07-20 12:20:00,53.16,53.22,53.01,53.01,15813.0,44.8803,44.931,44.7537,44.7537,15813.0
2020-07-20 12:30:00,53.02,53.12,53.02,53.1,12842.0,44.7621,44.8465,44.7621,44.8297,12842.0
2020-07-20 12:40:00,53.09,53.13,53.02,53.05,12566.0,44.8212,44.855,44.7621,44.7874,12566.0
2020-07-20 12:50:00,53.06,53.12,53.05,53.05,14891.0,44.7959,44.8465,44.7874,44.7874,14891.0
2020-07-20 13:00:00,53.05,53.11,53.04,53.04,9396.0,44.7874,44.8381,44.779,44.779,9396.0
2020-07-20 13:10:00,53.05,53.18,53.02,53.17,14286.0,44.7874,44.8972,44.7621,44.8888,14286.0
2020-07-20 13:20:00,53.18,53.24,53.15,53.21,29726.0,44.8972,44.9479,44.8719,44.9225,29726.0
2020-07-20 13:30:00,53.19,53.21,53.07,53.13,28966.0,44.9056,44.9225,44.8043,44.855,28966.0
2020-07-20 13:40:00,53.13,53.2,53.12,53.14,31401.0,44.855,44.9141,44.8465,44.8634,31401.0
2020-07-20 13:50:00,53.14,53.33,53.13,53.3,24630.0,44.8634,45.0238,44.855,44.9985,24630.0
2020-07-20 14:00:00,53.29,53.32,53.16,53.2,20310.0,44.9901,45.0154,44.8803,44.9141,20310.0
2020-07-20 14:10:00,53.19,53.2,53.11,53.18,17828.0,44.9056,44.9141,44.8381,44.8972,17828.0
2020-07-20 14:20:00,53.16,53.16,52.98,52.98,30423.0,44.8803,44.8803,44.7284,44.7284,30423.0
2020-07-20 14:30:00,52.98,53.1,52.97,53.04,31111.0,44.7284,44.8297,44.7199,44.779,31111.0
2020-07-20 14:40:00,53.04,53.11,53.01,53.08,23835.0,44.779,44.8381,44.7537,44.8128,23835.0
2020-07-20 14:50:00,53.08,53.1,52.93,52.95,25932.0,44.8128,44.8297,44.6861,44.703,25932.0
2020-07-20 15:00:00,52.95,53.02,52.87,52.9,30014.0,44.703,44.7621,44.6355,44.6608,30014.0
2020-07-20 15:10:00,52.91,52.98,52.87,52.92,37235.0,44.6693,44.7284,44.6355,44.6777,37235.0
2020-07-20 15:20:00,52.92,53.04,52.92,53.0,42618.0,44.6777,44.779,44.6777,44.7452,42618.0
2020-07-20 15:30:00,53.01,53.06,52.92,52.93,60610.0,44.7537,44.7959,44.6777,44.6861,60610.0
2020-07-20 15:40:00,52.93,52.98,52.89,52.95,89465.0,44.6861,44.7284,44.6524,44.703,89465.0
2020-07-20 15:50:00,52.95,52.97,52.79,52.81,238482.0,44.703,44.7199,44.5679,44.5848,238482.0
2020-07-21 09:30:00,52.35,52.92,52.19,52.88,98657.0,44.1965,44.6777,44.0614,44.6439,98657.0
2020-07-21 09:40:00,52.92,53.08,52.8,52.86,31507.0,44.6777,44.8128,44.5764,44.627,31507.0
2020-07-21 09:50:00,52.87,53.01,52.83,53.01,22730.0,44.6355,44.7537,44.6017,44.7537,22730.0
2020-07-21 10:00:00,53.0,53.17,52.91,53.15,23656.0,44.7452,44.8888,44.6693,44.8719,23656.0
2020-07-21 10:10:00,53.19,53.24,52.92,52.93,23219.0,44.9056,44.9479,44.6777,44.6861,23219.0
2020-07-21 10:20:00,52.95,52.99,52.77,52.84,24190.0,44.703,44.7368,44.5511,44.6102,24190.0
2020-07-21 10:30:00,52.82,53.03,52.77,53.01,18692.0,44.5933,44.7706,44.5511,44.7537,18692.0
2020-07-21 10:40:00,53.01,53.01,52.63,52.97,37548.0,44.7537,44.7537,44.4329,44.7199,37548.0
2020-07-21 10:50:00,52.98,53.09,52.81,52.92,46956.0,44.7284,44.8212,44.5848,44.6777,46956.0
2020-07-21 11:00:00,52.9,52.95,52.58,52.69,14643.0,44.6608,44.703,44.3907,44.4835,14643.0
2020-07-21 11:10:00,52.67,52.67,52.57,52.58,19642.0,44.4666,44.4666,44.3822,44.3907,19642.0
2020-07-21 11:20:00,52.56,52.61,52.48,52.51,12204.0,44.3738,44.416,44.3062,44.3316,12204.0
2020-07-21 11:30:00,52.51,52.67,52.47,52.66,13304.0,44.3316,44.4666,44.2978,44.4582,13304.0
2020-07-21 11:40:00,52.64,52.69,52.53,52.53,10554.0,44.4413,44.4835,44.3484,44.3484,10554.0
2020-07-21 11:50:00,52.52,52.7,52.49,52.59,22421.0,44.34,44.492,44.3147,44.3991,22421.0
2020-07-21 12:00:00,52.6,52.7,52.55,52.57,13671.0,44.4075,44.492,44.3653,44.3822,13671.0
2020-07-21 12:10:00,52.56,52.59,52.51,52.52,13007.0,44.3738,44.3991,44.3316,44.34,13007.0
2020-07-21 12:20:00,52.53,52.59,52.5,52.59,11075.0,44.3484,44.3991,44.3231,44.3991,11075.0
2020-07-21 12:30:00,52.6,52.69,52.57,52.59,12144.0,44.4075,44.4835,44.3822,44.3991,12144.0
2020-07-21 12:40:00,52.59,52.62,52.54,52.6,18495.0,44.3991,44.4244,44.3569,44.4075,18495.0
2020-07-21 12:50:00,52.59,52.65,52.55,52.63,17881.0,44.3991,44.4497,44.3653,44.4329,17881.0
2020-07-21 13:00:00,52.63,52.67,52.58,52.63,9437.0,44.4329,44.4666,44.3907,44.4329,9437.0
2020-07-21 13:10:00,52.63,52.67,52.56,52.62,19035.0,44.4329,44.4666,44.3738,44.4244,19035.0
2020-07-21 13:20:00,52.61,52.69,52.6,52.66,14960.0,44.416,44.4835,44.4075,44.4582,14960.0
2020-07-21 13:30:00,52.68,52.79,52.67,52.78,18800.0,44.4751,44.5679,44.4666,44.5595,18800.0
2020-07-21 13:40:00,52.78,52.78,52.63,52.67,13284.0,44.5595,44.5595,44.4329,44.4666,13284.0
2020-07-21 13:50:00,52.66,52.68,52.61,52.62,14005.0,44.4582,44.4751,44.416,44.4244,14005.0
2020-07-21 14:00:00,52.62,52.69,52.59,52.59,11603.0,44.4244,44.4835,44.3991,44.3991,11603.0
2020-07-21 14:10:00,52.58,52.59,52.52,52.56,16904.0,44.3907,44.3991,44.34,44.3738,16904.0
2020-07-21 14:20:00,52.56,52.58,52.5,52.52,18187.0,44.3738,44.3907,44.3231,44.34,18187.0
2020-07-21 14:30:00,52.55,52.62,52.51,52.62,26098.0,44.3653,44.4244,44.3316,44.4244,26098.0
2020-07-21 14:40:00,52.62,52.68,52.57,52.6,16117.0,44.4244,44.4751,44.3822,44.4075,16117.0
2020-07-21 14:50:00,52.6,52.63,52.44,52.48,53809.0,44.4075,44.4329,44.2725,44.3062,53809.0
2020-07-21 15:00:00,52.52,52.56,52.41,52.5,50264.0,44.34,44.3738,44.2471,44.3231,50264.0
2020-07-21 15:10:00,52.5,52.52,52.33,52.36,27906.0,44.3231,44.34,44.1796,44.2049,27906.0
2020-07-21 15:20:00,52.38,52.49,52.29,52.33,29131.0,44.2218,44.3147,44.1458,44.1796,29131.0
2020-07-21 15:30:00,52.34,52.38,52.2,52.23,49778.0,44.188,44.2218,44.0698,44.0952,49778.0
2020-07-21 15:40:00,52.23,52.3,52.16,52.17,81445.0,44.0952,44.1543,44.0361,44.0445,81445.0
2020-07-21 15:50:00,52.17,52.28,52.08,52.26,270053.0,44.0445,44.1374,43.9685,44.1205,270053.0
2020-07-22 09:30:00,51.95,52.3,51.55,51.72,121177.0,43.8588,44.1543,43.5211,43.6646,121177.0
2020-07-22 09:40:00,51.73,51.82,51.32,51.57,181763.0,43.673,43.749,43.3269,43.538,181763.0
2020-07-22 09:50:00,51.55,51.73,51.29,51.42,40512.0,43.5211,43.673,43.3016,43.4113,40512.0
2020-07-22 10:00:00,51.4,51.4,51.13,51.25,50235.0,43.3944,43.3944,43.1665,43.2678,50235.0
2020-07-22 10:10:00,51.25,51.54,51.25,51.46,29992.0,43.2678,43.5126,43.2678,43.4451,29992.0
2020-07-22 10:20:00,51.45,51.59,51.22,51.25,49125.0,43.4366,43.5548,43.2425,43.2678,49125.0
2020-07-22 10:30:00,51.28,51.47,51.12,51.45,75858.0,43.2931,43.4535,43.158,43.4366,75858.0
2020-07-22 10:40:00,51.45,51.76,51.44,51.66,56767.0,43.4366,43.6984,43.4282,43.6139,56767.0
2020-07-22 10:50:00,51.64,51.78,51.61,51.77,43578.0,43.5971,43.7153,43.5717,43.7068,43578.0
2020-07-22 11:00:00,51.77,51.89,51.77,51.81,28876.0,43.7068,43.8081,43.7068,43.7406,28876.0
2020-07-22 11:10:00,51.81,51.94,51.75,51.9,21223.0,43.7406,43.8503,43.6899,43.8166,21223.0
2020-07-22 11:20:00,51.9,52.07,51.85,52.05,54713.0,43.8166,43.9601,43.7743,43.9432,54713.0
2020-07-22 11:30:00,52.04,52.16,51.96,52.16,19133.0,43.9348,44.0361,43.8672,44.0361,19133.0
2020-07-22 11:40:00,52.17,52.26,52.1,52.26,81310.0,44.0445,44.1205,43.9854,44.1205,81310.0
2020-07-22 11:50:00,52.28,52.46,52.26,52.37,20062.0,44.1374,44.2893,44.1205,44.2134,20062.0
2020-07-22 12:00:00,52.36,52.49,52.36,52.37,20521.0,44.2049,44.3147,44.2049,44.2134,20521.0
2020-07-22 12:10:00,52.37,52.51,52.35,52.49,21125.0,44.2134,44.3316,44.1965,44.3147,21125.0
2020-07-22 12:20:00,52.5,52.51,52.29,52.29,19440.0,44.3231,44.3316,44.1458,44.1458,19440.0
2020-07-22 12:30:00,52.28,52.29,52.13,52.21,33755.0,44.1374,44.1458,44.0107,44.0783,33755.0
2020-07-22 12:40:00,52.2,52.34,52.17,52.34,20423.0,44.0698,44.188,44.0445,44.188,20423.0
2020-07-22 12:50:00,52.34,52.56,52.32,52.55,19345.0,44.188,44.3738,44.1711,44.3653,19345.0
2020-07-22 13:00:00,52.54,52.61,52.48,52.57,23421.0,44.3569,44.416,44.3062,44.3822,23421.0
2020-07-22 13:10:00,52.55,52.65,52.52,52.53,36403.0,44.3653,44.4497,44.34,44.3484,36403.0
2020-07-22 13:20:00,52.53,52.53,52.44,52.45,13251.0,44.3484,44.3484,44.2725,44.2809,13251.0
2020-07-22 13:30:00,52.42,52.47,52.36,52.47,40814.0,44.2556,44.2978,44.2049,44.2978,40814.0
2020-07-22 13:40:00,52.47,52.48,52.33,52.35,21272.0,44.2978,44.3062,44.1796,44.1965,21272.0
2020-07-22 13:50:00,52.37,52.55,52.36,52.45,25761.0,44.2134,44.3653,44.2049,44.2809,25761.0
2020-07-22 14:00:00,52.45,52.71,52.39,52.64,35796.0,44.2809,44.5004,44.2302,44.4413,35796.0
2020-07-22 14:10:00,52.63,52.8,52.6,52.76,39397.0,44.4329,44.5764,44.4075,44.5426,39397.0
2020-07-22 14:20:00,52.77,52.82,52.73,52.78,34238.0,44.5511,44.5933,44.5173,44.5595,34238.0
2020-07-22 14:30:00,52.77,52.81,52.74,52.8,33859.0,44.5511,44.5848,44.5257,44.5764,33859.0
2020-07-22 14:40:00,52.79,52.79,52.62,52.65,156667.0,44.5679,44.5679,44.4244,44.4497,156667.0
2020-07-22 14:50:00,52.66,52.86,52.66,52.79,33214.0,44.4582,44.627,44.4582,44.5679,33214.0
2020-07-22 15:00:00,52.8,52.82,52.74,52.78,17366.0,44.5764,44.5933,44.5257,44.5595,17366.0
2020-07-22 15:10:00,52.77,52.84,52.75,52.77,34766.0,44.5511,44.6102,44.5342,44.5511,34766.0
2020-07-22 15:20:00,52.77,52.83,52.77,52.8,48870.0,44.5511,44.6017,44.5511,44.5764,48870.0
2020-07-22 15:30:00,52.8,52.81,52.69,52.75,67278.0,44.5764,44.5848,44.4835,44.5342,67278.0
2020-07-22 15:40:00,52.75,53.05,52.74,52.98,99388.0,44.5342,44.7874,44.5257,44.7284,99388.0
2020-07-22 15:50:00,52.99,53.06,52.93,53.0,359478.0,44.7368,44.7959,44.6861,44.7452,359478.0
2020-07-23 09:30:00,52.85,53.39,52.85,53.23,41902.0,44.6186,45.0745,44.6186,44.9394,41902.0
2020-07-23 09:40:00,53.19,53.28,53.08,53.19,12475.0,44.9056,44.9816,44.8128,44.9056,12475.0
2020-07-23 09:50:00,53.18,53.18,52.89,53.05,16966.0,44.8972,44.8972,44.6524,44.7874,16966.0
2020-07-23 10:00:00,53.05,53.17,52.96,52.97,13092.0,44.7874,44.8888,44.7115,44.7199,13092.0
2020-07-23 10:10:00,53.01,53.09,52.95,53.06,10955.0,44.7537,44.8212,44.703,44.7959,10955.0
2020-07-23 10:20:00,53.08,53.19,53.05,53.12,12973.0,44.8128,44.9056,44.7874,44.8465,12973.0
2020-07-23 10:30:00,53.1,53.17,52.96,53.13,19732.0,44.8297,44.8888,44.7115,44.855,19732.0
2020-07-23 10:40:00,53.17,53.38,53.13,53.25,24368.0,44.8888,45.0661,44.855,44.9563,24368.0
2020-07-23 10:50:00,53.27,53.34,53.23,53.23,11637.0,44.9732,45.0323,44.9394,44.9394,11637.0
2020-07-23 11:00:00,53.22,53.33,53.21,53.3,15810.0,44.931,45.0238,44.9225,44.9985,15810.0
2020-07-23 11:10:00,53.34,53.35,53.22,53.27,13191.0,45.0323,45.0407,44.931,44.9732,13191.0
2020-07-23 11:20:00,53.27,53.46,53.26,53.45,17107.0,44.9732,45.1336,44.9647,45.1251,17107.0
2020-07-23 11:30:00,53.45,53.47,53.34,53.4,30106.0,45.1251,45.142,45.0323,45.0829,30106.0
2020-07-23 11:40:00,53.36,53.44,53.18,53.2,55514.0,45.0492,45.1167,44.8972,44.9141,55514.0
2020-07-23 11:50:00,53.18,53.2,52.96,52.99,50965.0,44.8972,44.9141,44.7115,44.7368,50965.0
2020-07-23 12:00:00,52.97,53.16,52.9,53.15,86454.0,44.7199,44.8803,44.6608,44.8719,86454.0
2020-07-23 12:10:00,53.13,53.32,53.13,53.24,12608.0,44.855,45.0154,44.855,44.9479,12608.0
2020-07-23 12:20:00,53.21,53.35,53.19,53.33,12339.0,44.9225,45.0407,44.9056,45.0238,12339.0
2020-07-23 12:30:00,53.31,53.37,53.2,53.26,44968.0,45.007,45.0576,44.9141,44.9647,44968.0
2020-07-23 12:40:00,53.26,53.27,53.16,53.22,24474.0,44.9647,44.9732,44.8803,44.931,24474.0
2020-07-23 12:50:00,53.25,53.37,53.23,53.26,21156.0,44.9563,45.0576,44.9394,44.9647,21156.0
2020-07-23 13:00:00,53.26,53.36,53.24,53.31,7428.0,44.9647,45.0492,44.9479,45.007,7428.0
2020-07-23 13:10:00,53.29,53.33,53.26,53.26,11193.0,44.9901,45.0238,44.9647,44.9647,11193.0
2020-07-23 13:20:00,53.25,53.34,53.24,53.33,8604.0,44.9563,45.0323,44.9479,45.0238,8604.0
2020-07-23 13:30:00,53.33,53.36,53.31,53.32,25725.0,45.0238,45.0492,45.007,45.0154,25725.0
2020-07-23 13:40:00,53.32,53.34,53.15,53.23,34810.0,45.0154,45.0323,44.8719,44.9394,34810.0
2020-07-23 13:50:00,53.21,53.23,53.0,53.05,24911.0,44.9225,44.9394,44.7452,44.7874,24911.0
2020-07-23 14:00:00,53.04,53.06,52.83,52.87,21357.0,44.779,44.7959,44.6017,44.6355,21357.0
2020-07-23 14:10:00,52.85,52.87,52.77,52.8,17563.0,44.6186,44.6355,44.5511,44.5764,17563.0
2020-07-23 14:20:00,52.82,52.84,52.69,52.76,26464.0,44.5933,44.6102,44.4835,44.5426,26464.0
2020-07-23 14:30:00,52.76,52.84,52.7,52.71,25924.0,44.5426,44.6102,44.492,44.5004,25924.0
2020-07-23 14:40:00,52.72,52.75,52.64,52.69,27852.0,44.5088,44.5342,44.4413,44.4835,27852.0
2020-07-23 14:50:00,52.71,52.74,52.56,52.57,29992.0,44.5004,44.5257,44.3738,44.3822,29992.0
2020-07-23 15:00:00,52.58,52.69,52.57,52.66,41951.0,44.3907,44.4835,44.3822,44.4582,41951.0
2020-07-23 15:10:00,52.66,52.69,52.62,52.64,48041.0,44.4582,44.4835,44.4244,44.4413,48041.0
2020-07-23 15:20:00,52.64,52.69,52.5,52.54,50440.0,44.4413,44.4835,44.3231,44.3569,50440.0
2020-07-23 15:30:00,52.53,52.62,52.39,52.53,49781.0,44.3484,44.4244,44.2302,44.3484,49781.0
2020-07-23 15:40:00,52.52,52.61,52.49,52.58,56923.0,44.34,44.416,44.3147,44.3907,56923.0
2020-07-23 15:50:00,52.55,52.77,52.38,52.71,181275.0,44.3653,44.5511,44.2218,44.5004,181275.0
2020-07-24 09:30:00,52.99,53.24,52.85,53.23,35589.0,44.7368,44.9479,44.6186,44.9394,35589.0
2020-07-24 09:40:00,53.25,53.43,53.18,53.32,35463.0,44.9563,45.1083,44.8972,45.0154,35463.0
2020-07-24 09:50:00,53.35,53.43,52.94,52.96,28257.0,45.0407,45.1083,44.6946,44.7115,28257.0
2020-07-24 10:00:00,52.94,53.03,52.89,53.03,16682.0,44.6946,44.7706,44.6524,44.7706,16682.0
2020-07-24 10:10:00,53.0,53.08,52.93,53.0,17929.0,44.7452,44.8128,44.6861,44.7452,17929.0
2020-07-24 10:20:00,53.0,53.02,52.92,53.0,24088.0,44.7452,44.7621,44.6777,44.7452,24088.0
2020-07-24 10:30:00,53.0,53.08,52.95,53.04,26207.0,44.7452,44.8128,44.703,44.779,26207.0
2020-07-24 10:40:00,53.06,53.08,52.96,53.01,16402.0,44.7959,44.8128,44.7115,44.7537,16402.0
2020-07-24 10:50:00,53.03,53.08,52.82,52.88,68276.0,44.7706,44.8128,44.5933,44.6439,68276.0
2020-07-24 11:00:00,52.87,53.0,52.85,53.0,26490.0,44.6355,44.7452,44.6186,44.7452,26490.0
2020-07-24 11:10:00,52.99,53.0,52.9,52.9,15700.0,44.7368,44.7452,44.6608,44.6608,15700.0
2020-07-24 11:20:00,52.86,52.87,52.6,52.61,12462.0,44.627,44.6355,44.4075,44.416,12462.0
2020-07-24 11:30:00,52.6,52.65,52.5,52.61,30970.0,44.4075,44.4497,44.3231,44.416,30970.0
2020-07-24 11:40:00,52.57,52.59,52.43,52.49,11486.0,44.3822,44.3991,44.264,44.3147,11486.0
2020-07-24 11:50:00,52.47,52.61,52.47,52.58,10586.0,44.2978,44.416,44.2978,44.3907,10586.0
2020-07-24 12:00:00,52.61,52.63,52.52,52.59,16536.0,44.416,44.4329,44.34,44.3991,16536.0
2020-07-24 12:10:00,52.6,52.68,52.57,52.61,168811.0,44.4075,44.4751,44.3822,44.416,168811.0
2020-07-24 12:20:00,52.62,52.62,52.47,52.49,20475.0,44.4244,44.4244,44.2978,44.3147,20475.0
2020-07-24 12:30:00,52.51,52.6,52.49,52.49,8949.0,44.3316,44.4075,44.3147,44.3147,8949.0
2020-07-24 12:40:00,52.48,52.52,52.35,52.36,22313.0,44.3062,44.34,44.1965,44.2049,22313.0
2020-07-24 12:50:00,52.37,52.39,52.28,52.3,11216.0,44.2134,44.2302,44.1374,44.1543,11216.0
2020-07-24 13:00:00,52.29,52.3,52.18,52.19,12234.0,44.1458,44.1543,44.053,44.0614,12234.0
2020-07-24 13:10:00,52.2,52.28,52.14,52.28,12332.0,44.0698,44.1374,44.0192,44.1374,12332.0
2020-07-24 13:20:00,52.27,52.28,52.17,52.19,21656.0,44.1289,44.1374,44.0445,44.0614,21656.0
2020-07-24 13:30:00,52.2,52.25,52.16,52.2,15449.0,44.0698,44.112,44.0361,44.0698,15449.0
2020-07-24 13:40:00,52.2,52.22,52.13,52.16,15076.0,44.0698,44.0867,44.0107,44.0361,15076.0
2020-07-24 13:50:00,52.14,52.19,52.09,52.16,9636.0,44.0192,44.0614,43.977,44.0361,9636.0
2020-07-24 14:00:00,52.17,52.21,52.13,52.18,9535.0,44.0445,44.0783,44.0107,44.053,9535.0
2020-07-24 14:10:00,52.18,52.25,52.17,52.21,9044.0,44.053,44.112,44.0445,44.0783,9044.0
2020-07-24 14:20:00,52.19,52.29,52.16,52.29,14561.0,44.0614,44.1458,44.0361,44.1458,14561.0
2020-07-24 14:30:00,52.28,52.37,52.24,52.37,27150.0,44.1374,44.2134,44.1036,44.2134,27150.0
2020-07-24 14:40:00,52.36,52.38,52.29,52.38,13991.0,44.2049,44.2218,44.1458,44.2218,13991.0
2020-07-24 14:50:00,52.36,52.39,52.32,52.39,15037.0,44.2049,44.2302,44.1711,44.2302,15037.0
2020-07-24 15:00:00,52.37,52.43,52.34,52.4,17768.0,44.2134,44.264,44.188,44.2387,17768.0
2020-07-24 15:10:00,52.39,52.39,52.14,52.16,58791.0,44.2302,44.2302,44.0192,44.0361,58791.0
2020-07-24 15:20:00,52.19,52.22,52.12,52.15,21880.0,44.0614,44.0867,44.0023,44.0276,21880.0
2020-07-24 15:30:00,52.14,52.28,52.11,52.23,44574.0,44.0192,44.1374,43.9939,44.0952,44574.0
2020-07-24 15:40:00,52.23,52.27,52.14,52.14,107839.0,44.0952,44.1289,44.0192,44.0192,107839.0
2020-07-24 15:50:00,52.13,52.37,52.13,52.27,150272.0,44.0107,44.2134,44.0107,44.1289,150272.0
2020-07-27 09:30:00,52.17,52.32,51.61,51.61,49910.0,44.0445,44.1711,43.5717,43.5717,49910.0
2020-07-27 09:40:00,51.6,51.81,51.57,51.57,17304.0,43.5633,43.7406,43.538,43.538,17304.0
2020-07-27 09:50:00,51.58,51.79,51.55,51.74,18516.0,43.5464,43.7237,43.5211,43.6815,18516.0
2020-07-27 10:00:00,51.65,51.66,51.29,51.47,35122.0,43.6055,43.6139,43.3016,43.4535,35122.0
2020-07-27 10:10:00,51.45,51.45,51.14,51.23,27823.0,43.4366,43.4366,43.1749,43.2509,27823.0
2020-07-27 10:20:00,51.22,51.29,51.1,51.22,33372.0,43.2425,43.3016,43.1412,43.2425,33372.0
2020-07-27 10:30:00,51.2,51.23,51.06,51.1,37246.0,43.2256,43.2509,43.1074,43.1412,37246.0
2020-07-27 10:40:00,51.08,51.19,51.08,51.15,27104.0,43.1243,43.2171,43.1243,43.1834,27104.0
2020-07-27 10:50:00,51.14,51.24,51.01,51.12,52287.0,43.1749,43.2594,43.0652,43.158,52287.0
2020-07-27 11:00:00,51.13,51.36,51.1,51.36,34143.0,43.1665,43.3607,43.1412,43.3607,34143.0
2020-07-27 11:10:00,51.36,51.54,51.34,51.52,38329.0,43.3607,43.5126,43.3438,43.4957,38329.0
2020-07-27 11:20:00,51.49,51.69,51.47,51.65,13929.0,43.4704,43.6393,43.4535,43.6055,13929.0
2020-07-27 11:30:00,51.67,51.68,51.54,51.64,12636.0,43.6224,43.6308,43.5126,43.5971,12636.0
2020-07-27 11:40:00,51.63,51.63,51.5,51.53,18889.0,43.5886,43.5886,43.4789,43.5042,18889.0
2020-07-27 11:50:00,51.55,51.63,51.54,51.59,10389.0,43.5211,43.5886,43.5126,43.5548,10389.0
2020-07-27 12:00:00,51.6,51.77,51.6,51.73,25902.0,43.5633,43.7068,43.5633,43.673,25902.0
2020-07-27 12:10:00,51.75,51.75,51.69,51.71,11946.0,43.6899,43.6899,43.6393,43.6562,11946.0
2020-07-27 12:20:00,51.7,51.74,51.66,51.73,10033.0,43.6477,43.6815,43.6139,43.673,10033.0
2020-07-27 12:30:00,51.75,51.81,51.69,51.71,13613.0,43.6899,43.7406,43.6393,43.6562,13613.0
2020-07-27 12:40:00,51.7,51.77,51.69,51.76,8516.0,43.6477,43.7068,43.6393,43.6984,8516.0
2020-07-27 12:50:00,51.77,51.81,51.75,51.77,10785.0,43.7068,43.7406,43.6899,43.7068,10785.0
2020-07-27 13:00:00,51.75,51.82,51.75,51.82,10663.0,43.6899,43.749,43.6899,43.749,10663.0
2020-07-27 13:10:00,51.8,51.84,51.78,51.82,6682.0,43.7321,43.7659,43.7153,43.749,6682.0
2020-07-27 13:20:00,51.81,51.88,51.79,51.88,6814.0,43.7406,43.7997,43.7237,43.7997,6814.0
2020-07-27 13:30:00,51.87,51.9,51.8,51.82,10372.0,43.7912,43.8166,43.7321,43.749,10372.0
2020-07-27 13:40:00,51.8,51.96,51.75,51.9,16624.0,43.7321,43.8672,43.6899,43.8166,16624.0
2020-07-27 13:50:00,51.86,51.91,51.82,51.86,13218.0,43.7828,43.825,43.749,43.7828,13218.0
2020-07-27 14:00:00,51.86,51.87,51.74,51.76,13377.0,43.7828,43.7912,43.6815,43.6984,13377.0
2020-07-27 14:10:00,51.75,51.75,51.63,51.7,26040.0,43.6899,43.6899,43.5886,43.6477,26040.0
2020-07-27 14:20:00,51.68,51.68,51.54,51.58,13696.0,43.6308,43.6308,43.5126,43.5464,13696.0
2020-07-27 14:30:00,51.57,51.65,51.57,51.64,18298.0,43.538,43.6055,43.538,43.5971,18298.0
2020-07-27 14:40:00,51.64,51.66,51.56,51.59,12205.0,43.5971,43.6139,43.5295,43.5548,12205.0
2020-07-27 14:50:00,51.59,51.63,51.54,51.58,22312.0,43.5548,43.5886,43.5126,43.5464,22312.0
2020-07-27 15:00:00,51.58,51.6,51.49,51.58,14290.0,43.5464,43.5633,43.4704,43.5464,14290.0
2020-07-27 15:10:00,51.57,51.65,51.47,51.57,24278.0,43.538,43.6055,43.4535,43.538,24278.0
2020-07-27 15:20:00,51.54,51.74,51.54,51.68,23300.0,43.5126,43.6815,43.5126,43.6308,23300.0
2020-07-27 15:30:00,51.68,51.8,51.67,51.74,43077.0,43.6308,43.7321,43.6224,43.6815,43077.0
2020-07-27 15:40:00,51.75,51.92,51.75,51.89,80884.0,43.6899,43.8334,43.6899,43.8081,80884.0
2020-07-27 15:50:00,51.9,52.01,51.87,51.99,160795.0,43.8166,43.9094,43.7912,43.8925,160795.0
2020-07-28 09:30:00,51.85,52.36,51.85,52.05,20383.0,43.7743,44.2049,43.7743,43.9432,20383.0
2020-07-28 09:40:00,52.02,52.07,51.94,52.02,10479.0,43.9179,43.9601,43.8503,43.9179,10479.0
2020-07-28 09:50:00,52.0,52.14,51.98,52.04,13304.0,43.901,44.0192,43.8841,43.9348,13304.0
2020-07-28 10:00:00,51.98,52.26,51.98,52.21,13660.0,43.8841,44.1205,43.8841,44.0783,13660.0
2020-07-28 10:10:00,52.21,52.44,52.15,52.33,19381.0,44.0783,44.2725,44.0276,44.1796,19381.0
2020-07-28 10:20:00,52.32,52.43,52.25,52.41,12829.0,44.1711,44.264,44.112,44.2471,12829.0
2020-07-28 10:30:00,52.42,52.43,52.29,52.33,47712.0,44.2556,44.264,44.1458,44.1796,47712.0
2020-07-28 10:40:00,52.32,52.32,52.18,52.27,11154.0,44.1711,44.1711,44.053,44.1289,11154.0
2020-07-28 10:50:00,52.26,52.4,52.25,52.32,7810.0,44.1205,44.2387,44.112,44.1711,7810.0
2020-07-28 11:00:00,52.31,52.45,52.29,52.45,16729.0,44.1627,44.2809,44.1458,44.2809,16729.0
2020-07-28 11:10:00,52.45,52.58,52.44,52.51,20151.0,44.2809,44.3907,44.2725,44.3316,20151.0
2020-07-28 11:20:00,52.53,52.6,52.47,52.56,15906.0,44.3484,44.4075,44.2978,44.3738,15906.0
2020-07-28 11:30:00,52.55,52.65,52.48,52.59,35222.0,44.3653,44.4497,44.3062,44.3991,35222.0
2020-07-28 11:40:00,52.56,52.56,52.5,52.55,21484.0,44.3738,44.3738,44.3231,44.3653,21484.0
2020-07-28 11:50:00,52.54,52.57,52.45,52.49,20752.0,44.3569,44.3822,44.2809,44.3147,20752.0
2020-07-28 12:00:00,52.49,52.51,52.41,52.42,15425.0,44.3147,44.3316,44.2471,44.2556,15425.0
2020-07-28 12:10:00,52.41,52.49,52.4,52.45,12229.0,44.2471,44.3147,44.2387,44.2809,12229.0
2020-07-28 12:20:00,52.44,52.46,52.26,52.26,33519.0,44.2725,44.2893,44.1205,44.1205,33519.0
2020-07-28 12:30:00,52.26,52.31,52.2,52.31,27898.0,44.1205,44.1627,44.0698,44.1627,27898.0
2020-07-28 12:40:00,52.3,52.35,52.28,52.33,66331.0,44.1543,44.1965,44.1374,44.1796,66331.0
2020-07-28 12:50:00,52.34,52.38,52.26,52.28,20340.0,44.188,44.2218,44.1205,44.1374,20340.0
2020-07-28 13:00:00,52.28,52.36,52.24,52.35,11553.0,44.1374,44.2049,44.1036,44.1965,11553.0
2020-07-28 13:10:00,52.33,52.34,52.21,52.33,12474.0,44.1796,44.188,44.0783,44.1796,12474.0
2020-07-28 13:20:00,52.33,52.39,52.31,52.39,9533.0,44.1796,44.2302,44.1627,44.2302,9533.0
2020-07-28 13:30:00,52.38,52.41,52.32,52.32,18268.0,44.2218,44.2471,44.1711,44.1711,18268.0
2020-07-28 13:40:00,52.32,52.39,52.32,52.35,13325.0,44.1711,44.2302,44.1711,44.1965,13325.0
2020-07-28 13:50:00,52.34,52.4,52.33,52.39,39546.0,44.188,44.2387,44.1796,44.2302,39546.0
2020-07-28 14:00:00,52.39,52.47,52.36,52.42,19101.0,44.2302,44.2978,44.2049,44.2556,19101.0
2020-07-28 14:10:00,52.42,52.43,52.31,52.35,15332.0,44.2556,44.264,44.1627,44.1965,15332.0
2020-07-28 14:20:00,52.35,52.39,52.3,52.34,16971.0,44.1965,44.2302,44.1543,44.188,16971.0
2020-07-28 14:30:00,52.36,52.43,52.33,52.4,18752.0,44.2049,44.264,44.1796,44.2387,18752.0
2020-07-28 14:40:00,52.41,52.5,52.37,52.42,21274.0,44.2471,44.3231,44.2134,44.2556,21274.0
2020-07-28 14:50:00,52.42,52.5,52.38,52.4,25966.0,44.2556,44.3231,44.2218,44.2387,25966.0
2020-07-28 15:00:00,52.41,52.46,52.36,52.45,20089.0,44.2471,44.2893,44.2049,44.2809,20089.0
2020-07-28 15:10:00,52.46,52.57,52.45,52.57,20691.0,44.2893,44.3822,44.2809,44.3822,20691.0
2020-07-28 15:20:00,52.56,52.57,52.42,52.42,22408.0,44.3738,44.3822,44.2556,44.2556,22408.0
2020-07-28 15:30:00,52.42,52.56,52.35,52.39,37327.0,44.2556,44.3738,44.1965,44.2302,37327.0
2020-07-28 15:40:00,52.4,52.4,52.2,52.23,63543.0,44.2387,44.2387,44.0698,44.0952,63543.0
2020-07-28 15:50:00,52.22,52.46,52.2,52.41,207512.0,44.0867,44.2893,44.0698,44.2471,207512.0
2020-07-29 09:30:00,52.55,52.67,52.09,52.13,43077.0,44.3653,44.4666,43.977,44.0107,43077.0
2020-07-29 09:40:00,52.14,52.48,52.14,52.4,21333.0,44.0192,44.3062,44.0192,44.2387,21333.0
2020-07-29 09:50:00,52.4,52.44,52.17,52.25,20724.0,44.2387,44.2725,44.0445,44.112,20724.0
2020-07-29 10:00:00,52.23,52.23,51.97,51.99,26302.0,44.0952,44.0952,43.8757,43.8925,26302.0
2020-07-29 10:10:00,52.02,52.22,51.97,52.12,32734.0,43.9179,44.0867,43.8757,44.0023,32734.0
2020-07-29 10:20:00,52.13,52.17,52.02,52.02,26225.0,44.0107,44.0445,43.9179,43.9179,26225.0
2020-07-29 10:30:00,52.01,52.04,51.86,51.89,13754.0,43.9094,43.9348,43.7828,43.8081,13754.0
2020-07-29 10:40:00,51.88,52.03,51.85,52.03,21248.0,43.7997,43.9263,43.7743,43.9263,21248.0
2020-07-29 10:50:00,52.04,52.08,51.93,52.06,25237.0,43.9348,43.9685,43.8419,43.9516,25237.0
2020-07-29 11:00:00,52.05,52.1,51.92,51.98,32511.0,43.9432,43.9854,43.8334,43.8841,32511.0
2020-07-29 11:10:00,51.99,52.02,51.9,51.98,20488.0,43.8925,43.9179,43.8166,43.8841,20488.0
2020-07-29 11:20:00,51.99,52.05,51.98,52.01,24010.0,43.8925,43.9432,43.8841,43.9094,24010.0
2020-07-29 11:30:00,52.04,52.2,52.04,52.12,15596.0,43.9348,44.0698,43.9348,44.0023,15596.0
2020-07-29 11:40:00,52.11,52.21,52.1,52.14,13636.0,43.9939,44.0783,43.9854,44.0192,13636.0
2020-07-29 11:50:00,52.13,52.16,52.04,52.11,15753.0,44.0107,44.0361,43.9348,43.9939,15753.0
2020-07-29 12:00:00,52.09,52.21,52.08,52.19,17054.0,43.977,44.0783,43.9685,44.0614,17054.0
2020-07-29 12:10:00,52.17,52.22,52.16,52.21,15831.0,44.0445,44.0867,44.0361,44.0783,15831.0
2020-07-29 12:20:00,52.21,52.29,52.21,52.27,23103.0,44.0783,44.1458,44.0783,44.1289,23103.0
2020-07-29 12:30:00,52.27,52.27,52.19,52.23,14128.0,44.1289,44.1289,44.0614,44.0952,14128.0
2020-07-29 12:40:00,52.24,52.26,52.19,52.24,16720.0,44.1036,44.1205,44.0614,44.1036,16720.0
2020-07-29 12:50:00,52.24,52.24,52.17,52.19,14928.0,44.1036,44.1036,44.0445,44.0614,14928.0
2020-07-29 13:00:00,52.21,52.34,52.19,52.32,20824.0,44.0783,44.188,44.0614,44.1711,20824.0
2020-07-29 13:10:00,52.3,52.35,52.24,52.24,12627.0,44.1543,44.1965,44.1036,44.1036,12627.0
2020-07-29 13:20:00,52.27,52.34,52.2,52.34,15761.0,44.1289,44.188,44.0698,44.188,15761.0
2020-07-29 13:30:00,52.34,52.35,52.22,52.24,15549.0,44.188,44.1965,44.0867,44.1036,15549.0
2020-07-29 13:40:00,52.25,52.26,52.13,52.18,14048.0,44.112,44.1205,44.0107,44.053,14048.0
2020-07-29 13:50:00,52.21,52.22,52.17,52.2,8779.0,44.0783,44.0867,44.0445,44.0698,8779.0
2020-07-29 14:00:00,52.22,52.27,52.18,52.24,10672.0,44.0867,44.1289,44.053,44.1036,10672.0
2020-07-29 14:10:00,52.28,52.29,52.2,52.24,14567.0,44.1374,44.1458,44.0698,44.1036,14567.0
2020-07-29 14:20:00,52.24,52.36,52.24,52.31,17498.0,44.1036,44.2049,44.1036,44.1627,17498.0
2020-07-29 14:30:00,52.31,52.37,52.26,52.29,14523.0,44.1627,44.2134,44.1205,44.1458,14523.0
2020-07-29 14:40:00,52.3,52.48,52.24,52.38,38743.0,44.1543,44.3062,44.1036,44.2218,38743.0
2020-07-29 14:50:00,52.37,52.39,52.23,52.25,31038.0,44.2134,44.2302,44.0952,44.112,31038.0
2020-07-29 15:00:00,52.26,52.28,52.05,52.05,60391.0,44.1205,44.1374,43.9432,43.9432,60391.0
2020-07-29 15:10:00,52.06,52.26,52.05,52.23,42515.0,43.9516,44.1205,43.9432,44.0952,42515.0
2020-07-29 15:20:00,52.24,52.33,52.24,52.28,66655.0,44.1036,44.1796,44.1036,44.1374,66655.0
2020-07-29 15:30:00,52.27,52.44,52.25,52.36,75436.0,44.1289,44.2725,44.112,44.2049,75436.0
2020-07-29 15:40:00,52.36,52.41,52.32,52.34,137615.0,44.2049,44.2471,44.1711,44.188,137615.0
2020-07-29 15:50:00,52.33,52.6,52.3,52.59,304416.0,44.1796,44.4075,44.1543,44.3991,304416.0
2020-07-30 09:30:00,51.97,52.16,51.68,51.96,26035.0,43.8757,44.0361,43.6308,43.8672,26035.0
2020-07-30 09:40:00,52.03,52.03,51.74,51.85,12930.0,43.9263,43.9263,43.6815,43.7743,12930.0
2020-07-30 09:50:00,51.82,51.82,51.58,51.65,23592.0,43.749,43.749,43.5464,43.6055,23592.0
2020-07-30 10:00:00,51.65,51.98,51.56,51.93,15844.0,43.6055,43.8841,43.5295,43.8419,15844.0
2020-07-30 10:10:00,51.9,51.99,51.76,51.88,17737.0,43.8166,43.8925,43.6984,43.7997,17737.0
2020-07-30 10:20:00,51.92,52.03,51.79,52.0,17715.0,43.8334,43.9263,43.7237,43.901,17715.0
2020-07-30 10:30:00,52.02,52.21,51.97,52.2,14579.0,43.9179,44.0783,43.8757,44.0698,14579.0
2020-07-30 10:40:00,52.2,52.21,51.93,51.96,25427.0,44.0698,44.0783,43.8419,43.8672,25427.0
2020-07-30 10:50:00,51.96,52.04,51.93,51.98,38378.0,43.8672,43.9348,43.8419,43.8841,38378.0
2020-07-30 11:00:00,51.94,52.19,51.89,52.19,31505.0,43.8503,44.0614,43.8081,44.0614,31505.0
2020-07-30 11:10:00,52.21,52.23,52.01,52.11,18647.0,44.0783,44.0952,43.9094,43.9939,18647.0
2020-07-30 11:20:00,52.09,52.14,51.94,51.95,15554.0,43.977,44.0192,43.8503,43.8588,15554.0
2020-07-30 11:30:00,51.97,52.0,51.89,51.9,7340.0,43.8757,43.901,43.8081,43.8166,7340.0
2020-07-30 11:40:00,51.9,51.99,51.85,51.95,8534.0,43.8166,43.8925,43.7743,43.8588,8534.0
2020-07-30 11:50:00,51.95,52.06,51.91,52.06,10015.0,43.8588,43.9516,43.825,43.9516,10015.0
2020-07-30 12:00:00,52.09,52.13,52.03,52.07,7780.0,43.977,44.0107,43.9263,43.9601,7780.0
2020-07-30 12:10:00,52.05,52.38,52.05,52.33,15234.0,43.9432,44.2218,43.9432,44.1796,15234.0
2020-07-30 12:20:00,52.33,52.43,52.33,52.43,10058.0,44.1796,44.264,44.1796,44.264,10058.0
2020-07-30 12:30:00,52.44,52.47,52.28,52.35,12200.0,44.2725,44.2978,44.1374,44.1965,12200.0
2020-07-30 12:40:00,52.36,52.41,52.33,52.41,7780.0,44.2049,44.2471,44.1796,44.2471,7780.0
2020-07-30 12:50:00,52.43,52.45,52.34,52.38,10255.0,44.264,44.2809,44.188,44.2218,10255.0
2020-07-30 13:00:00,52.37,52.43,52.34,52.35,8472.0,44.2134,44.264,44.188,44.1965,8472.0
2020-07-30 13:10:00,52.35,52.4,52.33,52.35,8039.0,44.1965,44.2387,44.1796,44.1965,8039.0
2020-07-30 13:20:00,52.37,52.37,52.21,52.22,11320.0,44.2134,44.2134,44.0783,44.0867,11320.0
2020-07-30 13:30:00,52.23,52.23,52.14,52.17,10090.0,44.0952,44.0952,44.0192,44.0445,10090.0
2020-07-30 13:40:00,52.16,52.2,52.13,52.15,9347.0,44.0361,44.0698,44.0107,44.0276,9347.0
2020-07-30 13:50:00,52.16,52.21,52.13,52.18,11655.0,44.0361,44.0783,44.0107,44.053,11655.0
2020-07-30 14:00:00,52.18,52.21,52.13,52.15,14701.0,44.053,44.0783,44.0107,44.0276,14701.0
2020-07-30 14:10:00,52.13,52.16,52.09,52.11,14774.0,44.0107,44.0361,43.977,43.9939,14774.0
2020-07-30 14:20:00,52.11,52.23,52.11,52.16,21767.0,43.9939,44.0952,43.9939,44.0361,21767.0
2020-07-30 14:30:00,52.17,52.19,52.11,52.16,9518.0,44.0445,44.0614,43.9939,44.0361,9518.0
2020-07-30 14:40:00,52.16,52.28,52.16,52.21,11327.0,44.0361,44.1374,44.0361,44.0783,11327.0
2020-07-30 14:50:00,52.21,52.28,52.19,52.27,13298.0,44.0783,44.1374,44.0614,44.1289,13298.0
2020-07-30 15:00:00,52.27,52.31,52.2,52.23,16051.0,44.1289,44.1627,44.0698,44.0952,16051.0
2020-07-30 15:10:00,52.24,52.4,52.24,52.38,20740.0,44.1036,44.2387,44.1036,44.2218,20740.0
2020-07-30 15:20:00,52.36,52.4,52.3,52.35,36262.0,44.2049,44.2387,44.1543,44.1965,36262.0
2020-07-30 15:30:00,52.35,52.44,52.34,52.38,31872.0,44.1965,44.2725,44.188,44.2218,31872.0
2020-07-30 15:40:00,52.38,52.41,52.3,52.37,43788.0,44.2218,44.2471,44.1543,44.2134,43788.0
2020-07-30 15:50:00,52.37,52.55,52.35,52.39,203366.0,44.2134,44.3653,44.1965,44.2302,203366.0
2020-07-31 09:30:00,52.5,54.98,52.31,54.94,306040.0,44.3231,46.4168,44.1627,46.3831,306040.0
2020-07-31 09:40:00,54.93,54.93,54.14,54.2,101790.0,46.3746,46.3746,45.7077,45.7583,101790.0
2020-07-31 09:50:00,54.2,54.7,54.05,54.66,78344.0,45.7583,46.1805,45.6317,46.1467,78344.0
2020-07-31 10:00:00,54.6,55.16,54.5,55.14,124757.0,46.096,46.5688,46.0116,46.5519,124757.0
2020-07-31 10:10:00,55.19,55.38,54.77,54.86,129264.0,46.5941,46.7545,46.2396,46.3155,129264.0
2020-07-31 10:20:00,54.82,54.97,54.64,54.74,80948.0,46.2818,46.4084,46.1298,46.2142,80948.0
2020-07-31 10:30:00,54.73,54.92,54.51,54.78,72681.0,46.2058,46.3662,46.0201,46.248,72681.0
2020-07-31 10:40:00,54.74,54.93,54.65,54.72,68025.0,46.2142,46.3746,46.1382,46.1973,68025.0
2020-07-31 10:50:00,54.74,55.08,54.73,55.04,41657.0,46.2142,46.5013,46.2058,46.4675,41657.0
2020-07-31 11:00:00,55.04,55.1,54.85,54.89,28242.0,46.4675,46.5182,46.3071,46.3409,28242.0
2020-07-31 11:10:00,54.9,54.96,54.57,54.75,31397.0,46.3493,46.4,46.0707,46.2227,31397.0
2020-07-31 11:20:00,54.77,55.0,54.7,54.88,37285.0,46.2396,46.4337,46.1805,46.3324,37285.0
2020-07-31 11:30:00,54.9,54.9,54.37,54.42,61797.0,46.3493,46.3493,45.9019,45.9441,61797.0
2020-07-31 11:40:00,54.46,54.68,54.43,54.66,34662.0,45.9778,46.1636,45.9525,46.1467,34662.0
2020-07-31 11:50:00,54.65,54.73,54.51,54.72,20193.0,46.1382,46.2058,46.0201,46.1973,20193.0
2020-07-31 12:00:00,54.73,54.73,54.55,54.67,24363.0,46.2058,46.2058,46.0538,46.1551,24363.0
2020-07-31 12:10:00,54.66,54.72,54.51,54.57,21419.0,46.1467,46.1973,46.0201,46.0707,21419.0
2020-07-31 12:20:00,54.6,54.68,54.56,54.65,16463.0,46.096,46.1636,46.0623,46.1382,16463.0
2020-07-31 12:30:00,54.63,54.66,54.49,54.49,34172.0,46.1214,46.1467,46.0032,46.0032,34172.0
2020-07-31 12:40:00,54.51,54.55,54.44,54.53,26295.0,46.0201,46.0538,45.961,46.0369,26295.0
2020-07-31 12:50:00,54.54,54.54,54.45,54.48,14524.0,46.0454,46.0454,45.9694,45.9947,14524.0
2020-07-31 13:00:00,54.47,54.68,54.46,54.64,16031.0,45.9863,46.1636,45.9778,46.1298,16031.0
2020-07-31 13:10:00,54.65,54.89,54.62,54.87,26404.0,46.1382,46.3409,46.1129,46.324,26404.0
2020-07-31 13:20:00,54.88,54.89,54.67,54.84,21988.0,46.3324,46.3409,46.1551,46.2987,21988.0
2020-07-31 13:30:00,54.84,54.89,54.76,54.86,26914.0,46.2987,46.3409,46.2311,46.3155,26914.0
2020-07-31 13:40:00,54.88,54.97,54.88,54.95,20050.0,46.3324,46.4084,46.3324,46.3915,20050.0
2020-07-31 13:50:00,54.95,55.13,54.91,55.05,40482.0,46.3915,46.5435,46.3578,46.4759,40482.0
2020-07-31 14:00:00,55.07,55.3,55.04,55.29,50021.0,46.4928,46.687,46.4675,46.6786,50021.0
2020-07-31 14:10:00,55.27,55.33,55.22,55.28,52494.0,46.6617,46.7123,46.6195,46.6701,52494.0
2020-07-31 14:20:00,55.29,55.38,55.29,55.36,49211.0,46.6786,46.7545,46.6786,46.7377,49211.0
2020-07-31 14:30:00,55.37,55.54,55.35,55.54,87370.0,46.7461,46.8896,46.7292,46.8896,87370.0
2020-07-31 14:40:00,55.54,55.61,55.43,55.51,118134.0,46.8896,46.9487,46.7968,46.8643,118134.0
2020-07-31 14:50:00,55.5,55.61,55.49,55.52,83190.0,46.8559,46.9487,46.8474,46.8727,83190.0
2020-07-31 15:00:00,55.52,55.73,55.52,55.72,97953.0,46.8727,47.05,46.8727,47.0416,97953.0
2020-07-31 15:10:00,55.71,55.95,55.7,55.95,106249.0,47.0332,47.2358,47.0247,47.2358,106249.0
2020-07-31 15:20:00,55.96,56.02,55.74,55.89,187133.0,47.2442,47.2949,47.0585,47.1851,187133.0
2020-07-31 15:30:00,55.9,56.02,55.86,55.96,167280.0,47.1936,47.2949,47.1598,47.2442,167280.0
2020-07-31 15:40:00,55.97,56.13,55.92,56.12,184438.0,47.2527,47.3877,47.2104,47.3793,184438.0
2020-07-31 15:50:00,56.12,56.13,55.69,55.95,581147.0,47.3793,47.3877,47.0163,47.2358,581147.0
2020-08-03 09:30:00,55.5,55.56,54.65,54.82,141350.0,46.8559,46.9065,46.1382,46.2818,141350.0
2020-08-03 09:40:00,54.79,54.87,54.5,54.85,84141.0,46.2564,46.324,46.0116,46.3071,84141.0
2020-08-03 09:50:00,54.84,55.1,54.83,55.09,72546.0,46.2987,46.5182,46.2902,46.5097,72546.0
2020-08-03 10:00:00,55.1,55.51,54.96,55.47,62176.0,46.5182,46.8643,46.4,46.8305,62176.0
2020-08-03 10:10:00,55.48,55.68,55.46,55.56,50296.0,46.839,47.0078,46.8221,46.9065,50296.0
2020-08-03 10:20:00,55.53,55.58,55.47,55.53,59053.0,46.8812,46.9234,46.8305,46.8812,59053.0
2020-08-03 10:30:00,55.52,55.55,55.19,55.22,25789.0,46.8727,46.8981,46.5941,46.6195,25789.0
2020-08-03 10:40:00,55.19,55.28,55.09,55.2,27449.0,46.5941,46.6701,46.5097,46.6026,27449.0
2020-08-03 10:50:00,55.21,55.33,55.14,55.17,59015.0,46.611,46.7123,46.5519,46.5773,59015.0
2020-08-03 11:00:00,55.18,55.38,55.16,55.36,62631.0,46.5857,46.7545,46.5688,46.7377,62631.0
2020-08-03 11:10:00,55.36,55.63,55.35,55.5,81833.0,46.7377,46.9656,46.7292,46.8559,81833.0
2020-08-03 11:20:00,55.52,55.57,55.21,55.23,72461.0,46.8727,46.915,46.611,46.6279,72461.0
2020-08-03 11:30:00,55.23,55.31,55.17,55.3,48105.0,46.6279,46.6955,46.5773,46.687,48105.0
2020-08-03 11:40:00,55.32,55.64,55.31,55.59,35190.0,46.7039,46.9741,46.6955,46.9318,35190.0
2020-08-03 11:50:00,55.59,55.6,55.32,55.4,65303.0,46.9318,46.9403,46.7039,46.7714,65303.0
2020-08-03 12:00:00,55.39,55.4,55.09,55.13,48313.0,46.763,46.7714,46.5097,46.5435,48313.0
2020-08-03 12:10:00,55.13,55.26,55.12,55.25,61505.0,46.5435,46.6532,46.535,46.6448,61505.0
2020-08-03 12:20:00,55.25,55.27,55.0,55.0,34134.0,46.6448,46.6617,46.4337,46.4337,34134.0
2020-08-03 12:30:00,54.98,55.02,54.79,54.84,61040.0,46.4168,46.4506,46.2564,46.2987,61040.0
2020-08-03 12:40:00,54.85,54.86,54.66,54.72,19063.0,46.3071,46.3155,46.1467,46.1973,19063.0
2020-08-03 12:50:00,54.71,54.89,54.63,54.85,29655.0,46.1889,46.3409,46.1214,46.3071,29655.0
2020-08-03 13:00:00,54.85,54.92,54.66,54.66,19069.0,46.3071,46.3662,46.1467,46.1467,19069.0
2020-08-03 13:10:00,54.67,54.69,54.45,54.45,23025.0,46.1551,46.172,45.9694,45.9694,23025.0
2020-08-03 13:20:00,54.47,54.61,54.43,54.61,17032.0,45.9863,46.1045,45.9525,46.1045,17032.0
2020-08-03 13:30:00,54.61,54.7,54.58,54.63,31022.0,46.1045,46.1805,46.0792,46.1214,31022.0
2020-08-03 13:40:00,54.63,54.66,54.53,54.54,59856.0,46.1214,46.1467,46.0369,46.0454,59856.0
2020-08-03 13:50:00,54.54,54.55,54.29,54.33,42065.0,46.0454,46.0538,45.8343,45.8681,42065.0
2020-08-03 14:00:00,54.33,54.47,54.32,54.43,47405.0,45.8681,45.9863,45.8596,45.9525,47405.0
2020-08-03 14:10:00,54.43,54.44,54.31,54.34,39514.0,45.9525,45.961,45.8512,45.8765,39514.0
2020-08-03 14:20:00,54.33,54.33,54.03,54.08,38078.0,45.8681,45.8681,45.6148,45.657,38078.0
2020-08-03 14:30:00,54.06,54.21,54.02,54.11,34334.0,45.6401,45.7668,45.6064,45.6824,34334.0
2020-08-03 14:40:00,54.09,54.27,53.96,54.27,45244.0,45.6655,45.8174,45.5557,45.8174,45244.0
2020-08-03 14:50:00,54.27,54.33,54.18,54.21,38826.0,45.8174,45.8681,45.7415,45.7668,38826.0
2020-08-03 15:00:00,54.2,54.24,54.09,54.15,29009.0,45.7583,45.7921,45.6655,45.7161,29009.0
2020-08-03 15:10:00,54.16,54.23,54.05,54.05,44882.0,45.7246,45.7837,45.6317,45.6317,44882.0
2020-08-03 15:20:00,54.04,54.26,54.04,54.26,62436.0,45.6233,45.809,45.6233,45.809,62436.0
2020-08-03 15:30:00,54.27,54.35,54.13,54.35,66635.0,45.8174,45.885,45.6992,45.885,66635.0
2020-08-03 15:40:00,54.33,54.4,54.27,54.33,74978.0,45.8681,45.9272,45.8174,45.8681,74978.0
2020-08-03 15:50:00,54.34,54.51,54.31,54.46,217009.0,45.8765,46.0201,45.8512,45.9778,217009.0
2020-08-04 09:30:00,54.57,54.84,54.35,54.79,79060.0,46.0707,46.2987,45.885,46.2564,79060.0
2020-08-04 09:40:00,54.74,54.96,54.69,54.84,37384.0,46.2142,46.4,46.172,46.2987,37384.0
2020-08-04 09:50:00,54.87,55.19,54.86,55.1,31502.0,46.324,46.5941,46.3155,46.5182,31502.0
2020-08-04 10:00:00,55.08,55.13,54.96,55.13,25320.0,46.5013,46.5435,46.4,46.5435,25320.0
2020-08-04 10:10:00,55.15,55.37,55.06,55.37,34970.0,46.5604,46.7461,46.4844,46.7461,34970.0
2020-08-04 10:20:00,55.37,55.54,55.21,55.54,38743.0,46.7461,46.8896,46.611,46.8896,38743.0
2020-08-04 10:30:00,55.54,55.64,55.46,55.54,55129.0,46.8896,46.9741,46.8221,46.8896,55129.0
2020-08-04 10:40:00,55.54,55.66,55.45,55.66,52736.0,46.8896,46.9909,46.8136,46.9909,52736.0
2020-08-04 10:50:00,55.65,55.65,55.45,55.48,52561.0,46.9825,46.9825,46.8136,46.839,52561.0
2020-08-04 11:00:00,55.48,55.5,55.26,55.34,60231.0,46.839,46.8559,46.6532,46.7208,60231.0
2020-08-04 11:10:00,55.35,55.52,55.34,55.46,23924.0,46.7292,46.8727,46.7208,46.8221,23924.0
2020-08-04 11:20:00,55.47,55.84,55.47,55.78,43282.0,46.8305,47.1429,46.8305,47.0922,43282.0
2020-08-04 11:30:00,55.8,55.9,55.77,55.84,30028.0,47.1091,47.1936,47.0838,47.1429,30028.0
2020-08-04 11:40:00,55.84,55.88,55.66,55.83,39708.0,47.1429,47.1767,46.9909,47.1345,39708.0
2020-08-04 11:50:00,55.84,56.0,55.74,55.91,48304.0,47.1429,47.278,47.0585,47.202,48304.0
2020-08-04 12:00:00,55.9,56.21,55.9,56.11,66417.0,47.1936,47.4553,47.1936,47.3709,66417.0
2020-08-04 12:10:00,56.13,56.15,55.9,56.0,35035.0,47.3877,47.4046,47.1936,47.278,35035.0
2020-08-04 12:20:00,56.01,56.04,55.91,56.0,30839.0,47.2864,47.3118,47.202,47.278,30839.0
2020-08-04 12:30:00,56.01,56.02,55.83,55.87,31237.0,47.2864,47.2949,47.1345,47.1682,31237.0
2020-08-04 12:40:00,55.87,55.9,55.79,55.83,29002.0,47.1682,47.1936,47.1007,47.1345,29002.0
2020-08-04 12:50:00,55.81,55.91,55.8,55.88,38808.0,47.1176,47.202,47.1091,47.1767,38808.0
2020-08-04 13:00:00,55.88,55.88,55.59,55.6,31027.0,47.1767,47.1767,46.9318,46.9403,31027.0
2020-08-04 13:10:00,55.6,55.76,55.58,55.72,41466.0,46.9403,47.0754,46.9234,47.0416,41466.0
2020-08-04 13:20:00,55.73,55.75,55.64,55.68,26339.0,47.05,47.0669,46.9741,47.0078,26339.0
2020-08-04 13:30:00,55.68,55.68,55.46,55.48,27500.0,47.0078,47.0078,46.8221,46.839,27500.0
2020-08-04 13:40:00,55.49,55.51,55.43,55.49,35419.0,46.8474,46.8643,46.7968,46.8474,35419.0
2020-08-04 13:50:00,55.5,55.57,55.49,55.56,27079.0,46.8559,46.915,46.8474,46.9065,27079.0
2020-08-04 14:00:00,55.56,55.58,55.54,55.58,34862.0,46.9065,46.9234,46.8896,46.9234,34862.0
2020-08-04 14:10:00,55.58,55.71,55.54,55.59,52571.0,46.9234,47.0332,46.8896,46.9318,52571.0
2020-08-04 14:20:00,55.59,55.62,55.48,55.5,30590.0,46.9318,46.9572,46.839,46.8559,30590.0
2020-08-04 14:30:00,55.5,55.57,55.46,55.49,26708.0,46.8559,46.915,46.8221,46.8474,26708.0
2020-08-04 14:40:00,55.49,55.59,55.48,55.52,25911.0,46.8474,46.9318,46.839,46.8727,25911.0
2020-08-04 14:50:00,55.52,55.62,55.51,55.6,24577.0,46.8727,46.9572,46.8643,46.9403,24577.0
2020-08-04 15:00:00,55.59,55.61,55.55,55.58,28392.0,46.9318,46.9487,46.8981,46.9234,28392.0
2020-08-04 15:10:00,55.58,55.61,55.46,55.48,61060.0,46.9234,46.9487,46.8221,46.839,61060.0
2020-08-04 15:20:00,55.49,55.69,55.47,55.52,236217.0,46.8474,47.0163,46.8305,46.8727,236217.0
2020-08-04 15:30:00,55.53,55.53,55.47,55.48,38349.0,46.8812,46.8812,46.8305,46.839,38349.0
2020-08-04 15:40:00,55.49,55.68,55.49,55.68,67722.0,46.8474,47.0078,46.8474,47.0078,67722.0
2020-08-04 15:50:00,55.7,55.74,55.6,55.65,228869.0,47.0247,47.0585,46.9403,46.9825,228869.0
2020-08-05 09:30:00,55.93,55.93,55.39,55.65,42884.0,47.2189,47.2189,46.763,46.9825,42884.0
2020-08-05 09:40:00,55.66,55.73,55.48,55.5,35410.0,46.9909,47.05,46.839,46.8559,35410.0
2020-08-05 09:50:00,55.51,55.51,55.23,55.34,34674.0,46.8643,46.8643,46.6279,46.7208,34674.0
2020-08-05 10:00:00,55.38,55.42,55.07,55.19,27459.0,46.7545,46.7883,46.4928,46.5941,27459.0
2020-08-05 10:10:00,55.21,55.38,55.19,55.31,27444.0,46.611,46.7545,46.5941,46.6955,27444.0
2020-08-05 10:20:00,55.3,55.44,55.22,55.27,19694.0,46.687,46.8052,46.6195,46.6617,19694.0
2020-08-05 10:30:00,55.26,55.28,55.18,55.22,21974.0,46.6532,46.6701,46.5857,46.6195,21974.0
2020-08-05 10:40:00,55.22,55.33,55.21,55.23,17540.0,46.6195,46.7123,46.611,46.6279,17540.0
2020-08-05 10:50:00,55.24,55.26,55.14,55.15,34948.0,46.6364,46.6532,46.5519,46.5604,34948.0
2020-08-05 11:00:00,55.15,55.16,54.97,55.1,23280.0,46.5604,46.5688,46.4084,46.5182,23280.0
2020-08-05 11:10:00,55.09,55.21,55.06,55.2,13373.0,46.5097,46.611,46.4844,46.6026,13373.0
2020-08-05 11:20:00,55.22,55.22,54.98,54.98,11931.0,46.6195,46.6195,46.4168,46.4168,11931.0
2020-08-05 11:30:00,54.99,55.0,54.87,54.91,24461.0,46.4253,46.4337,46.324,46.3578,24461.0
2020-08-05 11:40:00,54.92,54.95,54.76,54.76,22799.0,46.3662,46.3915,46.2311,46.2311,22799.0
2020-08-05 11:50:00,54.77,54.79,54.52,54.53,11792.0,46.2396,46.2564,46.0285,46.0369,11792.0
2020-08-05 12:00:00,54.54,54.6,54.52,54.57,16295.0,46.0454,46.096,46.0285,46.0707,16295.0
2020-08-05 12:10:00,54.57,54.65,54.54,54.54,24346.0,46.0707,46.1382,46.0454,46.0454,24346.0
2020-08-05 12:20:00,54.55,54.55,54.41,54.45,19489.0,46.0538,46.0538,45.9356,45.9694,19489.0
2020-08-05 12:30:00,54.45,54.61,54.42,54.51,28396.0,45.9694,46.1045,45.9441,46.0201,28396.0
2020-08-05 12:40:00,54.51,54.51,54.4,54.44,15339.0,46.0201,46.0201,45.9272,45.961,15339.0
2020-08-05 12:50:00,54.43,54.51,54.41,54.47,15437.0,45.9525,46.0201,45.9356,45.9863,15437.0
2020-08-05 13:00:00,54.47,54.61,54.46,54.61,23295.0,45.9863,46.1045,45.9778,46.1045,23295.0
2020-08-05 13:10:00,54.61,54.66,54.59,54.65,11659.0,46.1045,46.1467,46.0876,46.1382,11659.0
2020-08-05 13:20:00,54.64,54.66,54.58,54.58,9744.0,46.1298,46.1467,46.0792,46.0792,9744.0
2020-08-05 13:30:00,54.56,54.62,54.54,54.62,22750.0,46.0623,46.1129,46.0454,46.1129,22750.0
2020-08-05 13:40:00,54.63,54.73,54.58,54.73,35483.0,46.1214,46.2058,46.0792,46.2058,35483.0
2020-08-05 13:50:00,54.73,54.75,54.65,54.66,41338.0,46.2058,46.2227,46.1382,46.1467,41338.0
2020-08-05 14:00:00,54.66,54.77,54.66,54.76,16502.0,46.1467,46.2396,46.1467,46.2311,16502.0
2020-08-05 14:10:00,54.76,54.83,54.75,54.82,18583.0,46.2311,46.2902,46.2227,46.2818,18583.0
2020-08-05 14:20:00,54.81,54.82,54.73,54.76,15640.0,46.2733,46.2818,46.2058,46.2311,15640.0
2020-08-05 14:30:00,54.77,54.84,54.76,54.82,23026.0,46.2396,46.2987,46.2311,46.2818,23026.0
2020-08-05 14:40:00,54.82,54.9,54.79,54.83,20638.0,46.2818,46.3493,46.2564,46.2902,20638.0
2020-08-05 14:50:00,54.83,54.89,54.81,54.84,22223.0,46.2902,46.3409,46.2733,46.2987,22223.0
2020-08-05 15:00:00,54.85,54.9,54.83,54.84,33376.0,46.3071,46.3493,46.2902,46.2987,33376.0
2020-08-05 15:10:00,54.84,54.88,54.76,54.78,41739.0,46.2987,46.3324,46.2311,46.248,41739.0
2020-08-05 15:20:00,54.78,54.86,54.77,54.86,111439.0,46.248,46.3155,46.2396,46.3155,111439.0
2020-08-05 15:30:00,54.86,54.87,54.75,54.75,67011.0,46.3155,46.324,46.2227,46.2227,67011.0
2020-08-05 15:40:00,54.76,54.79,54.63,54.64,41946.0,46.2311,46.2564,46.1214,46.1298,41946.0
2020-08-05 15:50:00,54.63,54.7,54.57,54.58,223815.0,46.1214,46.1805,46.0707,46.0792,223815.0
2020-08-06 09:30:00,53.64,54.13,53.36,53.63,98602.0,45.2856,45.6992,45.0492,45.2771,98602.0
2020-08-06 09:40:00,53.62,53.97,53.61,53.97,38486.0,45.2687,45.5642,45.2602,45.5642,38486.0
2020-08-06 09:50:00,53.97,54.08,53.93,53.97,20596.0,45.5642,45.657,45.5304,45.5642,20596.0
2020-08-06 10:00:00,53.98,54.35,53.97,54.35,35781.0,45.5726,45.885,45.5642,45.885,35781.0
2020-08-06 10:10:00,54.33,54.36,54.1,54.23,18297.0,45.8681,45.8934,45.6739,45.7837,18297.0
2020-08-06 10:20:00,54.23,54.52,54.22,54.46,25412.0,45.7837,46.0285,45.7752,45.9778,25412.0
2020-08-06 10:30:00,54.45,54.54,54.27,54.3,21219.0,45.9694,46.0454,45.8174,45.8428,21219.0
2020-08-06 10:40:00,54.28,54.34,54.17,54.27,18718.0,45.8259,45.8765,45.733,45.8174,18718.0
2020-08-06 10:50:00,54.24,54.3,54.16,54.28,21061.0,45.7921,45.8428,45.7246,45.8259,21061.0
2020-08-06 11:00:00,54.27,54.37,54.25,54.26,32756.0,45.8174,45.9019,45.8005,45.809,32756.0
2020-08-06 11:10:00,54.22,54.22,54.05,54.1,12365.0,45.7752,45.7752,45.6317,45.6739,12365.0
2020-08-06 11:20:00,54.12,54.13,53.97,53.97,41587.0,45.6908,45.6992,45.5642,45.5642,41587.0
2020-08-06 11:30:00,53.98,54.04,53.82,53.93,144605.0,45.5726,45.6233,45.4375,45.5304,144605.0
2020-08-06 11:40:00,53.94,54.04,53.88,54.0,14903.0,45.5388,45.6233,45.4882,45.5895,14903.0
2020-08-06 11:50:00,54.01,54.07,53.97,54.05,17245.0,45.5979,45.6486,45.5642,45.6317,17245.0
2020-08-06 12:00:00,54.05,54.08,53.86,54.05,83060.0,45.6317,45.657,45.4713,45.6317,83060.0
2020-08-06 12:10:00,54.05,54.17,53.99,53.99,14309.0,45.6317,45.733,45.581,45.581,14309.0
2020-08-06 12:20:00,53.99,54.03,53.92,53.96,12945.0,45.581,45.6148,45.5219,45.5557,12945.0
2020-08-06 12:30:00,53.97,54.07,53.95,54.04,18033.0,45.5642,45.6486,45.5473,45.6233,18033.0
2020-08-06 12:40:00,54.01,54.19,54.0,54.18,10420.0,45.5979,45.7499,45.5895,45.7415,10420.0
2020-08-06 12:50:00,54.17,54.19,54.11,54.14,6527.0,45.733,45.7499,45.6824,45.7077,6527.0
2020-08-06 13:00:00,54.14,54.18,54.08,54.08,8190.0,45.7077,45.7415,45.657,45.657,8190.0
2020-08-06 13:10:00,54.1,54.12,54.02,54.05,9556.0,45.6739,45.6908,45.6064,45.6317,9556.0
2020-08-06 13:20:00,54.03,54.09,53.96,54.06,11351.0,45.6148,45.6655,45.5557,45.6401,11351.0
2020-08-06 13:30:00,54.07,54.12,54.04,54.1,8885.0,45.6486,45.6908,45.6233,45.6739,8885.0
2020-08-06 13:40:00,54.1,54.15,54.08,54.14,12874.0,45.6739,45.7161,45.657,45.7077,12874.0
2020-08-06 13:50:00,54.14,54.18,54.14,54.18,11542.0,45.7077,45.7415,45.7077,45.7415,11542.0
2020-08-06 14:00:00,54.18,54.28,54.18,54.26,13038.0,45.7415,45.8259,45.7415,45.809,13038.0
2020-08-06 14:10:00,54.27,54.27,54.2,54.25,16897.0,45.8174,45.8174,45.7583,45.8005,16897.0
2020-08-06 14:20:00,54.25,54.33,54.24,54.32,12402.0,45.8005,45.8681,45.7921,45.8596,12402.0
2020-08-06 14:30:00,54.33,54.46,54.31,54.46,25149.0,45.8681,45.9778,45.8512,45.9778,25149.0
2020-08-06 14:40:00,54.46,54.46,54.37,54.37,19522.0,45.9778,45.9778,45.9019,45.9019,19522.0
2020-08-06 14:50:00,54.37,54.42,54.34,54.38,22335.0,45.9019,45.9441,45.8765,45.9103,22335.0
2020-08-06 15:00:00,54.38,54.5,54.38,54.45,20674.0,45.9103,46.0116,45.9103,45.9694,20674.0
2020-08-06 15:10:00,54.45,54.47,54.35,54.4,24774.0,45.9694,45.9863,45.885,45.9272,24774.0
2020-08-06 15:20:00,54.4,54.41,54.34,54.4,32648.0,45.9272,45.9356,45.8765,45.9272,32648.0
2020-08-06 15:30:00,54.41,54.45,54.38,54.43,51766.0,45.9356,45.9694,45.9103,45.9525,51766.0
2020-08-06 15:40:00,54.42,54.54,54.41,54.52,49410.0,45.9441,46.0454,45.9356,46.0285,49410.0
2020-08-06 15:50:00,54.51,54.7,54.5,54.61,191323.0,46.0201,46.1805,46.0116,46.1045,191323.0
2020-08-07 09:30:00,54.14,54.85,54.14,54.45,79509.0,45.7077,46.3071,45.7077,45.9694,79509.0
2020-08-07 09:40:00,54.43,54.71,54.34,54.7,44869.0,45.9525,46.1889,45.8765,46.1805,44869.0
2020-08-07 09:50:00,54.7,54.83,54.61,54.79,12797.0,46.1805,46.2902,46.1045,46.2564,12797.0
2020-08-07 10:00:00,54.75,54.85,54.73,54.73,18268.0,46.2227,46.3071,46.2058,46.2058,18268.0
2020-08-07 10:10:00,54.75,54.9,54.72,54.87,21407.0,46.2227,46.3493,46.1973,46.324,21407.0
2020-08-07 10:20:00,54.86,54.94,54.73,54.92,18139.0,46.3155,46.3831,46.2058,46.3662,18139.0
2020-08-07 10:30:00,54.92,55.11,54.86,55.11,30942.0,46.3662,46.5266,46.3155,46.5266,30942.0
2020-08-07 10:40:00,55.12,55.31,55.05,55.24,58293.0,46.535,46.6955,46.4759,46.6364,58293.0
2020-08-07 10:50:00,55.23,55.3,55.15,55.23,27989.0,46.6279,46.687,46.5604,46.6279,27989.0
2020-08-07 11:00:00,55.24,55.33,55.13,55.32,20288.0,46.6364,46.7123,46.5435,46.7039,20288.0
2020-08-07 11:10:00,55.31,55.4,55.28,55.31,11064.0,46.6955,46.7714,46.6701,46.6955,11064.0
2020-08-07 11:20:00,55.32,55.38,55.26,55.35,9612.0,46.7039,46.7545,46.6532,46.7292,9612.0
2020-08-07 11:30:00,55.35,55.49,55.31,55.42,13720.0,46.7292,46.8474,46.6955,46.7883,13720.0
2020-08-07 11:40:00,55.42,55.42,55.35,55.41,12019.0,46.7883,46.7883,46.7292,46.7799,12019.0
2020-08-07 11:50:00,55.44,55.62,55.44,55.6,21760.0,46.8052,46.9572,46.8052,46.9403,21760.0
2020-08-07 12:00:00,55.6,55.68,55.54,55.56,17138.0,46.9403,47.0078,46.8896,46.9065,17138.0
2020-08-07 12:10:00,55.57,55.63,55.54,55.6,13950.0,46.915,46.9656,46.8896,46.9403,13950.0
2020-08-07 12:20:00,55.59,55.73,55.56,55.73,16659.0,46.9318,47.05,46.9065,47.05,16659.0
2020-08-07 12:30:00,55.73,55.74,55.62,55.69,16257.0,47.05,47.0585,46.9572,47.0163,16257.0
2020-08-07 12:40:00,55.67,55.79,55.67,55.79,17820.0,46.9994,47.1007,46.9994,47.1007,17820.0
2020-08-07 12:50:00,55.79,55.92,55.78,55.82,23020.0,47.1007,47.2104,47.0922,47.126,23020.0
2020-08-07 13:00:00,55.83,55.85,55.73,55.75,14394.0,47.1345,47.1513,47.05,47.0669,14394.0
2020-08-07 13:10:00,55.74,55.94,55.73,55.9,18324.0,47.0585,47.2273,47.05,47.1936,18324.0
2020-08-07 13:20:00,55.89,55.92,55.84,55.91,10144.0,47.1851,47.2104,47.1429,47.202,10144.0
2020-08-07 13:30:00,55.91,55.94,55.65,55.66,19586.0,47.202,47.2273,46.9825,46.9909,19586.0
2020-08-07 13:40:00,55.64,55.7,55.6,55.7,25707.0,46.9741,47.0247,46.9403,47.0247,25707.0
2020-08-07 13:50:00,55.69,55.7,55.45,55.45,26276.0,47.0163,47.0247,46.8136,46.8136,26276.0
2020-08-07 14:00:00,55.45,55.54,55.4,55.42,15312.0,46.8136,46.8896,46.7714,46.7883,15312.0
2020-08-07 14:10:00,55.44,55.49,55.23,55.31,33158.0,46.8052,46.8474,46.6279,46.6955,33158.0
2020-08-07 14:20:00,55.31,55.62,55.31,55.57,24979.0,46.6955,46.9572,46.6955,46.915,24979.0
2020-08-07 14:30:00,55.56,55.73,55.56,55.66,20502.0,46.9065,47.05,46.9065,46.9909,20502.0
2020-08-07 14:40:00,55.67,55.71,55.55,55.66,24878.0,46.9994,47.0332,46.8981,46.9909,24878.0
2020-08-07 14:50:00,55.65,55.77,55.65,55.77,21117.0,46.9825,47.0838,46.9825,47.0838,21117.0
2020-08-07 15:00:00,55.78,55.91,55.73,55.9,33596.0,47.0922,47.202,47.05,47.1936,33596.0
2020-08-07 15:10:00,55.89,55.89,55.73,55.82,28605.0,47.1851,47.1851,47.05,47.126,28605.0
2020-08-07 15:20:00,55.83,55.89,55.78,55.81,25441.0,47.1345,47.1851,47.0922,47.1176,25441.0
2020-08-07 15:30:00,55.81,55.9,55.75,55.82,32725.0,47.1176,47.1936,47.0669,47.126,32725.0
2020-08-07 15:40:00,55.82,55.9,55.79,55.85,41941.0,47.126,47.1936,47.1007,47.1513,41941.0
2020-08-07 15:50:00,55.85,55.85,55.58,55.64,152252.0,47.1513,47.1513,46.9234,46.9741,152252.0
2020-08-10 09:30:00,55.77,55.8,55.38,55.64,32151.0,47.0838,47.1091,46.7545,46.9741,32151.0
2020-08-10 09:40:00,55.64,55.71,55.51,55.56,14315.0,46.9741,47.0332,46.8643,46.9065,14315.0
2020-08-10 09:50:00,55.59,55.83,55.59,55.66,13366.0,46.9318,47.1345,46.9318,46.9909,13366.0
2020-08-10 10:00:00,55.63,55.8,55.58,55.73,15922.0,46.9656,47.1091,46.9234,47.05,15922.0
2020-08-10 10:10:00,55.72,55.98,55.7,55.98,18026.0,47.0416,47.2611,47.0247,47.2611,18026.0
2020-08-10 10:20:00,55.97,56.13,55.94,55.94,13666.0,47.2527,47.3877,47.2273,47.2273,13666.0
2020-08-10 10:30:00,55.94,55.96,55.63,55.66,14544.0,47.2273,47.2442,46.9656,46.9909,14544.0
2020-08-10 10:40:00,55.64,55.74,55.59,55.64,13208.0,46.9741,47.0585,46.9318,46.9741,13208.0
2020-08-10 10:50:00,55.64,55.7,55.45,55.45,15150.0,46.9741,47.0247,46.8136,46.8136,15150.0
2020-08-10 11:00:00,55.46,55.59,55.45,55.55,10203.0,46.8221,46.9318,46.8136,46.8981,10203.0
2020-08-10 11:10:00,55.51,55.69,55.51,55.68,10981.0,46.8643,47.0163,46.8643,47.0078,10981.0
2020-08-10 11:20:00,55.73,55.84,55.7,55.73,12253.0,47.05,47.1429,47.0247,47.05,12253.0
2020-08-10 11:30:00,55.74,55.79,55.68,55.75,22321.0,47.0585,47.1007,47.0078,47.0669,22321.0
2020-08-10 11:40:00,55.79,55.94,55.73,55.89,13416.0,47.1007,47.2273,47.05,47.1851,13416.0
2020-08-10 11:50:00,55.88,55.89,55.77,55.87,13737.0,47.1767,47.1851,47.0838,47.1682,13737.0
2020-08-10 12:00:00,55.9,55.9,55.81,55.86,9709.0,47.1936,47.1936,47.1176,47.1598,9709.0
2020-08-10 12:10:00,55.84,55.88,55.75,55.76,8585.0,47.1429,47.1767,47.0669,47.0754,8585.0
2020-08-10 12:20:00,55.76,55.78,55.67,55.76,12971.0,47.0754,47.0922,46.9994,47.0754,12971.0
2020-08-10 12:30:00,55.74,55.76,55.65,55.75,15545.0,47.0585,47.0754,46.9825,47.0669,15545.0
2020-08-10 12:40:00,55.72,55.75,55.6,55.6,10763.0,47.0416,47.0669,46.9403,46.9403,10763.0
2020-08-10 12:50:00,55.57,55.57,55.35,55.36,17207.0,46.915,46.915,46.7292,46.7377,17207.0
2020-08-10 13:00:00,55.35,55.45,55.34,55.38,15984.0,46.7292,46.8136,46.7208,46.7545,15984.0
2020-08-10 13:10:00,55.39,55.48,55.33,55.48,20235.0,46.763,46.839,46.7123,46.839,20235.0
2020-08-10 13:20:00,55.46,55.46,55.37,55.43,18754.0,46.8221,46.8221,46.7461,46.7968,18754.0
2020-08-10 13:30:00,55.41,55.52,55.39,55.52,18522.0,46.7799,46.8727,46.763,46.8727,18522.0
2020-08-10 13:40:00,55.51,55.54,55.46,55.49,15171.0,46.8643,46.8896,46.8221,46.8474,15171.0
2020-08-10 13:50:00,55.49,55.64,55.49,55.62,13068.0,46.8474,46.9741,46.8474,46.9572,13068.0
2020-08-10 14:00:00,55.62,55.7,55.62,55.65,15595.0,46.9572,47.0247,46.9572,46.9825,15595.0
2020-08-10 14:10:00,55.64,55.68,55.57,55.68,18048.0,46.9741,47.0078,46.915,47.0078,18048.0
2020-08-10 14:20:00,55.66,55.74,55.57,55.6,20747.0,46.9909,47.0585,46.915,46.9403,20747.0
2020-08-10 14:30:00,55.59,55.59,55.42,55.54,40525.0,46.9318,46.9318,46.7883,46.8896,40525.0
2020-08-10 14:40:00,55.55,55.61,55.48,55.54,58693.0,46.8981,46.9487,46.839,46.8896,58693.0
2020-08-10 14:50:00,55.53,55.55,55.52,55.55,26033.0,46.8812,46.8981,46.8727,46.8981,26033.0
2020-08-10 15:00:00,55.54,55.55,55.49,55.54,17149.0,46.8896,46.8981,46.8474,46.8896,17149.0
2020-08-10 15:10:00,55.54,55.54,55.43,55.45,24386.0,46.8896,46.8896,46.7968,46.8136,24386.0
2020-08-10 15:20:00,55.45,55.55,55.44,55.48,63456.0,46.8136,46.8981,46.8052,46.839,63456.0
2020-08-10 15:30:00,55.48,55.5,55.36,55.5,39399.0,46.839,46.8559,46.7377,46.8559,39399.0
2020-08-10 15:40:00,55.49,55.5,55.34,55.35,116228.0,46.8474,46.8559,46.7208,46.7292,116228.0
2020-08-10 15:50:00,55.34,55.4,55.24,55.36,190748.0,46.7208,46.7714,46.6364,46.7377,190748.0
2020-08-11 09:30:00,55.77,56.23,55.59,55.89,52035.0,47.0838,47.4722,46.9318,47.1851,52035.0
2020-08-11 09:40:00,55.87,55.9,55.63,55.79,25993.0,47.1682,47.1936,46.9656,47.1007,25993.0
2020-08-11 09:50:00,55.79,55.8,55.5,55.61,18851.0,47.1007,47.1091,46.8559,46.9487,18851.0
2020-08-11 10:00:00,55.57,55.57,55.34,55.35,33805.0,46.915,46.915,46.7208,46.7292,33805.0
2020-08-11 10:10:00,55.36,55.42,55.26,55.31,45058.0,46.7377,46.7883,46.6532,46.6955,45058.0
2020-08-11 10:20:00,55.3,55.43,55.25,55.34,16373.0,46.687,46.7968,46.6448,46.7208,16373.0
2020-08-11 10:30:00,55.3,55.31,54.99,55.0,18765.0,46.687,46.6955,46.4253,46.4337,18765.0
2020-08-11 10:40:00,55.01,55.05,54.87,55.01,15067.0,46.4422,46.4759,46.324,46.4422,15067.0
2020-08-11 10:50:00,55.0,55.21,54.98,55.14,13996.0,46.4337,46.611,46.4168,46.5519,13996.0
2020-08-11 11:00:00,55.14,55.14,54.97,54.99,11782.0,46.5519,46.5519,46.4084,46.4253,11782.0
2020-08-11 11:10:00,54.99,55.05,54.84,55.04,16322.0,46.4253,46.4759,46.2987,46.4675,16322.0
2020-08-11 11:20:00,55.01,55.03,54.9,54.94,14728.0,46.4422,46.4591,46.3493,46.3831,14728.0
2020-08-11 11:30:00,54.94,55.0,54.87,54.9,16926.0,46.3831,46.4337,46.324,46.3493,16926.0
2020-08-11 11:40:00,54.91,54.93,54.85,54.9,10777.0,46.3578,46.3746,46.3071,46.3493,10777.0
2020-08-11 11:50:00,54.9,55.01,54.89,54.97,9935.0,46.3493,46.4422,46.3409,46.4084,9935.0
2020-08-11 12:00:00,54.98,55.03,54.84,54.98,26193.0,46.4168,46.4591,46.2987,46.4168,26193.0
2020-08-11 12:10:00,55.0,55.08,54.99,54.99,15272.0,46.4337,46.5013,46.4253,46.4253,15272.0
2020-08-11 12:20:00,54.97,55.0,54.92,54.93,7988.0,46.4084,46.4337,46.3662,46.3746,7988.0
2020-08-11 12:30:00,54.92,55.04,54.91,55.0,13921.0,46.3662,46.4675,46.3578,46.4337,13921.0
2020-08-11 12:40:00,55.0,55.0,54.76,54.88,11107.0,46.4337,46.4337,46.2311,46.3324,11107.0
2020-08-11 12:50:00,54.9,54.9,54.81,54.87,8959.0,46.3493,46.3493,46.2733,46.324,8959.0
2020-08-11 13:00:00,54.88,54.97,54.85,54.95,13724.0,46.3324,46.4084,46.3071,46.3915,13724.0
2020-08-11 13:10:00,54.94,54.97,54.8,54.82,24377.0,46.3831,46.4084,46.2649,46.2818,24377.0
2020-08-11 13:20:00,54.81,54.87,54.77,54.77,13066.0,46.2733,46.324,46.2396,46.2396,13066.0
2020-08-11 13:30:00,54.78,54.8,54.68,54.77,19996.0,46.248,46.2649,46.1636,46.2396,19996.0
2020-08-11 13:40:00,54.77,54.84,54.77,54.78,15111.0,46.2396,46.2987,46.2396,46.248,15111.0
2020-08-11 13:50:00,54.79,54.79,54.71,54.76,12410.0,46.2564,46.2564,46.1889,46.2311,12410.0
2020-08-11 14:00:00,54.77,54.81,54.76,54.8,20375.0,46.2396,46.2733,46.2311,46.2649,20375.0
2020-08-11 14:10:00,54.81,54.93,54.8,54.9,17685.0,46.2733,46.3746,46.2649,46.3493,17685.0
2020-08-11 14:20:00,54.91,54.94,54.87,54.9,17303.0,46.3578,46.3831,46.324,46.3493,17303.0
2020-08-11 14:30:00,54.91,54.92,54.77,54.78,10046.0,46.3578,46.3662,46.2396,46.248,10046.0
2020-08-11 14:40:00,54.79,54.83,54.67,54.68,15726.0,46.2564,46.2902,46.1551,46.1636,15726.0
2020-08-11 14:50:00,54.68,54.79,54.67,54.79,18165.0,46.1636,46.2564,46.1551,46.2564,18165.0
2020-08-11 15:00:00,54.8,54.87,54.74,54.86,15060.0,46.2649,46.324,46.2142,46.3155,15060.0
2020-08-11 15:10:00,54.85,54.91,54.56,54.56,31360.0,46.3071,46.3578,46.0623,46.0623,31360.0
2020-08-11 15:20:00,54.57,54.69,54.57,54.67,25970.0,46.0707,46.172,46.0707,46.1551,25970.0
2020-08-11 15:30:00,54.66,54.66,54.49,54.58,37621.0,46.1467,46.1467,46.0032,46.0792,37621.0
2020-08-11 15:40:00,54.59,54.68,54.54,54.64,52340.0,46.0876,46.1636,46.0454,46.1298,52340.0
2020-08-11 15:50:00,54.64,54.67,54.42,54.49,215153.0,46.1298,46.1551,45.9441,46.0032,215153.0
2020-08-12 09:30:00,54.71,54.87,54.52,54.87,50224.0,46.1889,46.324,46.0285,46.324,50224.0
2020-08-12 09:40:00,54.89,54.95,54.76,54.9,67730.0,46.3409,46.3915,46.2311,46.3493,67730.0
2020-08-12 09:50:00,54.93,55.26,54.89,55.21,69711.0,46.3746,46.6532,46.3409,46.611,69711.0
2020-08-12 10:00:00,55.24,55.55,55.21,55.55,31346.0,46.6364,46.8981,46.611,46.8981,31346.0
2020-08-12 10:10:00,55.54,55.58,55.31,55.37,10906.0,46.8896,46.9234,46.6955,46.7461,10906.0
2020-08-12 10:20:00,55.37,55.5,55.34,55.42,8602.0,46.7461,46.8559,46.7208,46.7883,8602.0
2020-08-12 10:30:00,55.47,55.55,55.42,55.55,21563.0,46.8305,46.8981,46.7883,46.8981,21563.0
2020-08-12 10:40:00,55.55,55.61,55.3,55.31,43600.0,46.8981,46.9487,46.687,46.6955,43600.0
2020-08-12 10:50:00,55.32,55.33,55.0,55.17,272007.0,46.7039,46.7123,46.4337,46.5773,272007.0
2020-08-12 11:00:00,55.18,55.4,55.16,55.18,15368.0,46.5857,46.7714,46.5688,46.5857,15368.0
2020-08-12 11:10:00,55.2,55.29,55.15,55.28,21464.0,46.6026,46.6786,46.5604,46.6701,21464.0
2020-08-12 11:20:00,55.28,55.57,55.26,55.52,21930.0,46.6701,46.915,46.6532,46.8727,21930.0
2020-08-12 11:30:00,55.5,55.58,55.46,55.52,12236.0,46.8559,46.9234,46.8221,46.8727,12236.0
2020-08-12 11:40:00,55.51,55.52,55.33,55.4,28167.0,46.8643,46.8727,46.7123,46.7714,28167.0
2020-08-12 11:50:00,55.41,55.63,55.41,55.55,19186.0,46.7799,46.9656,46.7799,46.8981,19186.0
2020-08-12 12:00:00,55.56,55.67,55.56,55.59,10929.0,46.9065,46.9994,46.9065,46.9318,10929.0
2020-08-12 12:10:00,55.61,55.7,55.56,55.68,28994.0,46.9487,47.0247,46.9065,47.0078,28994.0
2020-08-12 12:20:00,55.65,55.75,55.63,55.71,12365.0,46.9825,47.0669,46.9656,47.0332,12365.0
2020-08-12 12:30:00,55.7,55.71,55.57,55.6,10081.0,47.0247,47.0332,46.915,46.9403,10081.0
2020-08-12 12:40:00,55.61,55.67,55.56,55.56,7235.0,46.9487,46.9994,46.9065,46.9065,7235.0
2020-08-12 12:50:00,55.55,55.61,55.46,55.47,10351.0,46.8981,46.9487,46.8221,46.8305,10351.0
2020-08-12 13:00:00,55.49,55.63,55.49,55.6,6331.0,46.8474,46.9656,46.8474,46.9403,6331.0
2020-08-12 13:10:00,55.59,55.62,55.52,55.55,11190.0,46.9318,46.9572,46.8727,46.8981,11190.0
2020-08-12 13:20:00,55.57,55.58,55.46,55.46,10751.0,46.915,46.9234,46.8221,46.8221,10751.0
2020-08-12 13:30:00,55.48,55.58,55.45,55.54,16638.0,46.839,46.9234,46.8136,46.8896,16638.0
2020-08-12 13:40:00,55.56,55.6,55.52,55.58,17740.0,46.9065,46.9403,46.8727,46.9234,17740.0
2020-08-12 13:50:00,55.62,55.73,55.58,55.69,17491.0,46.9572,47.05,46.9234,47.0163,17491.0
2020-08-12 14:00:00,55.7,55.73,55.66,55.66,13180.0,47.0247,47.05,46.9909,46.9909,13180.0
2020-08-12 14:10:00,55.68,55.75,55.66,55.67,11257.0,47.0078,47.0669,46.9909,46.9994,11257.0
2020-08-12 14:20:00,55.66,55.75,55.64,55.74,11757.0,46.9909,47.0669,46.9741,47.0585,11757.0
2020-08-12 14:30:00,55.75,55.82,55.73,55.73,15065.0,47.0669,47.126,47.05,47.05,15065.0
2020-08-12 14:40:00,55.74,55.77,55.67,55.71,13892.0,47.0585,47.0838,46.9994,47.0332,13892.0
2020-08-12 14:50:00,55.71,55.86,55.7,55.79,16367.0,47.0332,47.1598,47.0247,47.1007,16367.0
2020-08-12 15:00:00,55.78,55.8,55.63,55.65,21111.0,47.0922,47.1091,46.9656,46.9825,21111.0
2020-08-12 15:10:00,55.66,55.68,55.59,55.62,25528.0,46.9909,47.0078,46.9318,46.9572,25528.0
2020-08-12 15:20:00,55.62,55.7,55.6,55.63,25032.0,46.9572,47.0247,46.9403,46.9656,25032.0
2020-08-12 15:30:00,55.62,55.62,55.47,55.55,39995.0,46.9572,46.9572,46.8305,46.8981,39995.0
2020-08-12 15:40:00,55.55,55.66,55.55,55.58,69980.0,46.8981,46.9909,46.8981,46.9234,69980.0
2020-08-12 15:50:00,55.58,55.6,55.45,55.54,154655.0,46.9234,46.9403,46.8136,46.8896,154655.0
2020-08-13 09:30:00,55.13,55.13,54.69,54.93,33241.0,46.5435,46.5435,46.172,46.3746,33241.0
2020-08-13 09:40:00,54.91,55.25,54.88,55.21,19129.0,46.3578,46.6448,46.3324,46.611,19129.0
2020-08-13 09:50:00,55.26,55.34,55.22,55.28,12178.0,46.6532,46.7208,46.6195,46.6701,12178.0
2020-08-13 10:00:00,55.23,55.37,55.19,55.37,16877.0,46.6279,46.7461,46.5941,46.7461,16877.0
2020-08-13 10:10:00,55.39,55.55,55.39,55.5,9787.0,46.763,46.8981,46.763,46.8559,9787.0
2020-08-13 10:20:00,55.48,55.55,55.34,55.35,15529.0,46.839,46.8981,46.7208,46.7292,15529.0
2020-08-13 10:30:00,55.29,55.39,55.23,55.29,8372.0,46.6786,46.763,46.6279,46.6786,8372.0
2020-08-13 10:40:00,55.27,55.39,55.25,55.37,9387.0,46.6617,46.763,46.6448,46.7461,9387.0
2020-08-13 10:50:00,55.35,55.43,55.33,55.39,13123.0,46.7292,46.7968,46.7123,46.763,13123.0
2020-08-13 11:00:00,55.4,55.4,55.32,55.32,17623.0,46.7714,46.7714,46.7039,46.7039,17623.0
2020-08-13 11:10:00,55.28,55.36,55.24,55.28,10570.0,46.6701,46.7377,46.6364,46.6701,10570.0
2020-08-13 11:20:00,55.26,55.29,55.2,55.24,10948.0,46.6532,46.6786,46.6026,46.6364,10948.0
2020-08-13 11:30:00,55.23,55.26,55.16,55.2,12572.0,46.6279,46.6532,46.5688,46.6026,12572.0
2020-08-13 11:40:00,55.2,55.33,55.19,55.27,19421.0,46.6026,46.7123,46.5941,46.6617,19421.0
2020-08-13 11:50:00,55.26,55.33,55.21,55.29,26356.0,46.6532,46.7123,46.611,46.6786,26356.0
2020-08-13 12:00:00,55.29,55.35,55.27,55.32,32365.0,46.6786,46.7292,46.6617,46.7039,32365.0
2020-08-13 12:10:00,55.32,55.33,55.13,55.15,39609.0,46.7039,46.7123,46.5435,46.5604,39609.0
2020-08-13 12:20:00,55.16,55.16,55.01,55.02,36828.0,46.5688,46.5688,46.4422,46.4506,36828.0
2020-08-13 12:30:00,55.02,55.11,55.01,55.09,23632.0,46.4506,46.5266,46.4422,46.5097,23632.0
2020-08-13 12:40:00,55.08,55.24,55.06,55.22,35888.0,46.5013,46.6364,46.4844,46.6195,35888.0
2020-08-13 12:50:00,55.22,55.4,55.17,55.4,20106.0,46.6195,46.7714,46.5773,46.7714,20106.0
2020-08-13 13:00:00,55.41,55.42,55.35,55.4,13558.0,46.7799,46.7883,46.7292,46.7714,13558.0
2020-08-13 13:10:00,55.41,55.51,55.4,55.51,26726.0,46.7799,46.8643,46.7714,46.8643,26726.0
2020-08-13 13:20:00,55.51,55.66,55.5,55.61,31968.0,46.8643,46.9909,46.8559,46.9487,31968.0
2020-08-13 13:30:00,55.61,55.62,55.46,55.52,27526.0,46.9487,46.9572,46.8221,46.8727,27526.0
2020-08-13 13:40:00,55.51,55.52,55.44,55.52,15515.0,46.8643,46.8727,46.8052,46.8727,15515.0
2020-08-13 13:50:00,55.5,55.51,55.4,55.4,9177.0,46.8559,46.8643,46.7714,46.7714,9177.0
2020-08-13 14:00:00,55.43,55.45,55.34,55.45,14649.0,46.7968,46.8136,46.7208,46.8136,14649.0
2020-08-13 14:10:00,55.45,55.49,55.27,55.34,8591.0,46.8136,46.8474,46.6617,46.7208,8591.0
2020-08-13 14:20:00,55.34,55.47,55.31,55.44,13744.0,46.7208,46.8305,46.6955,46.8052,13744.0
2020-08-13 14:30:00,55.44,55.45,55.38,55.41,30184.0,46.8052,46.8136,46.7545,46.7799,30184.0
2020-08-13 14:40:00,55.42,55.44,55.34,55.35,10534.0,46.7883,46.8052,46.7208,46.7292,10534.0
2020-08-13 14:50:00,55.34,55.34,55.18,55.29,18766.0,46.7208,46.7208,46.5857,46.6786,18766.0
2020-08-13 15:00:00,55.3,55.36,55.25,55.28,16011.0,46.687,46.7377,46.6448,46.6701,16011.0
2020-08-13 15:10:00,55.28,55.4,55.24,55.4,29815.0,46.6701,46.7714,46.6364,46.7714,29815.0
2020-08-13 15:20:00,55.4,55.51,55.37,55.5,27690.0,46.7714,46.8643,46.7461,46.8559,27690.0
2020-08-13 15:30:00,55.5,55.51,55.33,55.34,45688.0,46.8559,46.8643,46.7123,46.7208,45688.0
2020-08-13 15:40:00,55.36,55.45,55.31,55.43,44271.0,46.7377,46.8136,46.6955,46.7968,44271.0
2020-08-13 15:50:00,55.4,55.6,55.4,55.46,165292.0,46.7714,46.9403,46.7714,46.8221,165292.0
2020-08-14 09:30:00,55.38,55.48,54.83,54.83,46651.0,46.7545,46.839,46.2902,46.2902,46651.0
2020-08-14 09:40:00,54.83,55.36,54.79,55.36,15256.0,46.2902,46.7377,46.2564,46.7377,15256.0
2020-08-14 09:50:00,55.34,55.47,55.27,55.41,9581.0,46.7208,46.8305,46.6617,46.7799,9581.0
2020-08-14 10:00:00,55.32,55.5,55.27,55.46,10720.0,46.7039,46.8559,46.6617,46.8221,10720.0
2020-08-14 10:10:00,55.49,55.49,55.25,55.3,9825.0,46.8474,46.8474,46.6448,46.687,9825.0
2020-08-14 10:20:00,55.35,55.43,55.29,55.43,10077.0,46.7292,46.7968,46.6786,46.7968,10077.0
2020-08-14 10:30:00,55.41,55.55,55.41,55.46,14240.0,46.7799,46.8981,46.7799,46.8221,14240.0
2020-08-14 10:40:00,55.48,55.5,55.4,55.4,14153.0,46.839,46.8559,46.7714,46.7714,14153.0
2020-08-14 10:50:00,55.42,55.47,55.35,55.44,17098.0,46.7883,46.8305,46.7292,46.8052,17098.0
2020-08-14 11:00:00,55.45,55.46,55.3,55.44,17916.0,46.8136,46.8221,46.687,46.8052,17916.0
2020-08-14 11:10:00,55.43,55.47,55.27,55.36,16937.0,46.7968,46.8305,46.6617,46.7377,16937.0
2020-08-14 11:20:00,55.33,55.51,55.33,55.45,51802.0,46.7123,46.8643,46.7123,46.8136,51802.0
2020-08-14 11:30:00,55.46,55.59,55.44,55.53,21938.0,46.8221,46.9318,46.8052,46.8812,21938.0
2020-08-14 11:40:00,55.53,55.63,55.46,55.62,16048.0,46.8812,46.9656,46.8221,46.9572,16048.0
2020-08-14 11:50:00,55.62,55.64,55.54,55.59,18291.0,46.9572,46.9741,46.8896,46.9318,18291.0
2020-08-14 12:00:00,55.55,55.56,55.46,55.5,16501.0,46.8981,46.9065,46.8221,46.8559,16501.0
2020-08-14 12:10:00,55.48,55.5,55.28,55.31,13580.0,46.839,46.8559,46.6701,46.6955,13580.0
2020-08-14 12:20:00,55.3,55.35,55.18,55.23,9190.0,46.687,46.7292,46.5857,46.6279,9190.0
2020-08-14 12:30:00,55.2,55.23,55.13,55.14,9596.0,46.6026,46.6279,46.5435,46.5519,9596.0
2020-08-14 12:40:00,55.13,55.14,55.07,55.13,7647.0,46.5435,46.5519,46.4928,46.5435,7647.0
2020-08-14 12:50:00,55.12,55.13,55.05,55.07,5025.0,46.535,46.5435,46.4759,46.4928,5025.0
2020-08-14 13:00:00,55.05,55.17,55.05,55.17,7385.0,46.4759,46.5773,46.4759,46.5773,7385.0
2020-08-14 13:10:00,55.16,55.21,55.14,55.14,4846.0,46.5688,46.611,46.5519,46.5519,4846.0
2020-08-14 13:20:00,55.14,55.16,55.05,55.07,5433.0,46.5519,46.5688,46.4759,46.4928,5433.0
2020-08-14 13:30:00,55.09,55.13,55.07,55.11,6426.0,46.5097,46.5435,46.4928,46.5266,6426.0
2020-08-14 13:40:00,55.1,55.28,55.1,55.26,10291.0,46.5182,46.6701,46.5182,46.6532,10291.0
2020-08-14 13:50:00,55.25,55.25,55.19,55.19,6407.0,46.6448,46.6448,46.5941,46.5941,6407.0
2020-08-14 14:00:00,55.16,55.19,55.12,55.16,6162.0,46.5688,46.5941,46.535,46.5688,6162.0
2020-08-14 14:10:00,55.17,55.17,55.13,55.17,8111.0,46.5773,46.5773,46.5435,46.5773,8111.0
2020-08-14 14:20:00,55.18,55.23,55.14,55.15,4570.0,46.5857,46.6279,46.5519,46.5604,4570.0
2020-08-14 14:30:00,55.14,55.17,55.11,55.14,7845.0,46.5519,46.5773,46.5266,46.5519,7845.0
2020-08-14 14:40:00,55.13,55.15,55.04,55.1,11640.0,46.5435,46.5604,46.4675,46.5182,11640.0
2020-08-14 14:50:00,55.09,55.15,55.07,55.12,10595.0,46.5097,46.5604,46.4928,46.535,10595.0
2020-08-14 15:00:00,55.13,55.16,55.1,55.14,7005.0,46.5435,46.5688,46.5182,46.5519,7005.0
2020-08-14 15:10:00,55.11,55.12,54.99,55.0,8817.0,46.5266,46.535,46.4253,46.4337,8817.0
2020-08-14 15:20:00,55.0,55.07,54.98,55.07,13258.0,46.4337,46.4928,46.4168,46.4928,13258.0
2020-08-14 15:30:00,55.07,55.1,54.95,54.96,19222.0,46.4928,46.5182,46.3915,46.4,19222.0
2020-08-14 15:40:00,54.96,55.08,54.9,54.91,27164.0,46.4,46.5013,46.3493,46.3578,27164.0
2020-08-14 15:50:00,54.9,55.18,54.89,55.18,103878.0,46.3493,46.5857,46.3409,46.5857,103878.0
2020-08-17 09:30:00,55.04,55.04,54.47,54.52,65127.0,46.4675,46.4675,45.9863,46.0285,65127.0
2020-08-17 09:40:00,54.51,54.66,54.43,54.63,16706.0,46.0201,46.1467,45.9525,46.1214,16706.0
2020-08-17 09:50:00,54.64,54.65,54.5,54.6,14256.0,46.1298,46.1382,46.0116,46.096,14256.0
2020-08-17 10:00:00,54.6,54.64,54.43,54.64,20684.0,46.096,46.1298,45.9525,46.1298,20684.0
2020-08-17 10:10:00,54.62,54.74,54.6,54.71,12879.0,46.1129,46.2142,46.096,46.1889,12879.0
2020-08-17 10:20:00,54.69,54.84,54.68,54.84,12560.0,46.172,46.2987,46.1636,46.2987,12560.0
2020-08-17 10:30:00,54.83,54.86,54.74,54.82,16396.0,46.2902,46.3155,46.2142,46.2818,16396.0
2020-08-17 10:40:00,54.84,54.92,54.81,54.82,14715.0,46.2987,46.3662,46.2733,46.2818,14715.0
2020-08-17 10:50:00,54.83,54.93,54.82,54.83,11914.0,46.2902,46.3746,46.2818,46.2902,11914.0
2020-08-17 11:00:00,54.84,54.97,54.77,54.95,23533.0,46.2987,46.4084,46.2396,46.3915,23533.0
2020-08-17 11:10:00,54.93,54.98,54.9,54.91,10571.0,46.3746,46.4168,46.3493,46.3578,10571.0
2020-08-17 11:20:00,54.91,55.09,54.9,55.05,18817.0,46.3578,46.5097,46.3493,46.4759,18817.0
2020-08-17 11:30:00,55.03,55.16,55.0,55.01,16706.0,46.4591,46.5688,46.4337,46.4422,16706.0
2020-08-17 11:40:00,55.02,55.06,54.86,54.88,59911.0,46.4506,46.4844,46.3155,46.3324,59911.0
2020-08-17 11:50:00,54.88,54.91,54.81,54.85,11239.0,46.3324,46.3578,46.2733,46.3071,11239.0
2020-08-17 12:00:00,54.85,54.89,54.83,54.85,8915.0,46.3071,46.3409,46.2902,46.3071,8915.0
2020-08-17 12:10:00,54.86,54.87,54.79,54.81,11501.0,46.3155,46.324,46.2564,46.2733,11501.0
2020-08-17 12:20:00,54.8,54.8,54.73,54.74,8007.0,46.2649,46.2649,46.2058,46.2142,8007.0
2020-08-17 12:30:00,54.76,54.78,54.72,54.72,4860.0,46.2311,46.248,46.1973,46.1973,4860.0
2020-08-17 12:40:00,54.72,54.82,54.7,54.81,8861.0,46.1973,46.2818,46.1805,46.2733,8861.0
2020-08-17 12:50:00,54.8,54.82,54.75,54.78,7730.0,46.2649,46.2818,46.2227,46.248,7730.0
2020-08-17 13:00:00,54.77,54.78,54.71,54.74,7212.0,46.2396,46.248,46.1889,46.2142,7212.0
2020-08-17 13:10:00,54.74,54.74,54.6,54.62,13553.0,46.2142,46.2142,46.096,46.1129,13553.0
2020-08-17 13:20:00,54.62,54.69,54.6,54.67,15157.0,46.1129,46.172,46.096,46.1551,15157.0
2020-08-17 13:30:00,54.68,54.7,54.64,54.69,17332.0,46.1636,46.1805,46.1298,46.172,17332.0
2020-08-17 13:40:00,54.69,54.79,54.65,54.79,8320.0,46.172,46.2564,46.1382,46.2564,8320.0
2020-08-17 13:50:00,54.81,54.85,54.77,54.8,6947.0,46.2733,46.3071,46.2396,46.2649,6947.0
2020-08-17 14:00:00,54.79,54.82,54.78,54.8,8236.0,46.2564,46.2818,46.248,46.2649,8236.0
2020-08-17 14:10:00,54.8,54.8,54.75,54.77,12507.0,46.2649,46.2649,46.2227,46.2396,12507.0
2020-08-17 14:20:00,54.77,54.79,54.73,54.75,11849.0,46.2396,46.2564,46.2058,46.2227,11849.0
2020-08-17 14:30:00,54.75,54.77,54.73,54.73,12777.0,46.2227,46.2396,46.2058,46.2058,12777.0
2020-08-17 14:40:00,54.72,54.74,54.71,54.72,12427.0,46.1973,46.2142,46.1889,46.1973,12427.0
2020-08-17 14:50:00,54.72,54.75,54.63,54.64,32868.0,46.1973,46.2227,46.1214,46.1298,32868.0
2020-08-17 15:00:00,54.64,54.73,54.63,54.71,18653.0,46.1298,46.2058,46.1214,46.1889,18653.0
2020-08-17 15:10:00,54.71,54.79,54.7,54.78,32241.0,46.1889,46.2564,46.1805,46.248,32241.0
2020-08-17 15:20:00,54.79,54.84,54.76,54.83,23722.0,46.2564,46.2987,46.2311,46.2902,23722.0
2020-08-17 15:30:00,54.84,54.93,54.84,54.87,28959.0,46.2987,46.3746,46.2987,46.324,28959.0
2020-08-17 15:40:00,54.88,54.92,54.82,54.91,58068.0,46.3324,46.3662,46.2818,46.3578,58068.0
2020-08-17 15:50:00,54.91,54.94,54.67,54.72,155126.0,46.3578,46.3831,46.1551,46.1973,155126.0
2020-08-18 09:30:00,54.66,54.9,54.56,54.74,50134.0,46.1467,46.3493,46.0623,46.2142,50134.0
2020-08-18 09:40:00,54.76,54.94,54.75,54.91,17175.0,46.2311,46.3831,46.2227,46.3578,17175.0
2020-08-18 09:50:00,54.9,54.98,54.71,54.77,20994.0,46.3493,46.4168,46.1889,46.2396,20994.0
2020-08-18 10:00:00,54.78,54.83,54.57,54.6,12945.0,46.248,46.2902,46.0707,46.096,12945.0
2020-08-18 10:10:00,54.58,54.6,54.36,54.48,9155.0,46.0792,46.096,45.8934,45.9947,9155.0
2020-08-18 10:20:00,54.49,54.67,54.41,54.66,12108.0,46.0032,46.1551,45.9356,46.1467,12108.0
2020-08-18 10:30:00,54.66,54.68,54.58,54.62,9255.0,46.1467,46.1636,46.0792,46.1129,9255.0
2020-08-18 10:40:00,54.63,54.66,54.32,54.36,10440.0,46.1214,46.1467,45.8596,45.8934,10440.0
2020-08-18 10:50:00,54.35,54.35,54.2,54.23,11427.0,45.885,45.885,45.7583,45.7837,11427.0
2020-08-18 11:00:00,54.23,54.25,54.14,54.15,13224.0,45.7837,45.8005,45.7077,45.7161,13224.0
2020-08-18 11:10:00,54.14,54.14,53.97,54.11,20277.0,45.7077,45.7077,45.5642,45.6824,20277.0
2020-08-18 11:20:00,54.09,54.22,54.09,54.21,15557.0,45.6655,45.7752,45.6655,45.7668,15557.0
2020-08-18 11:30:00,54.22,54.27,54.12,54.12,10853.0,45.7752,45.8174,45.6908,45.6908,10853.0
2020-08-18 11:40:00,54.14,54.24,54.13,54.23,13043.0,45.7077,45.7921,45.6992,45.7837,13043.0
2020-08-18 11:50:00,54.23,54.35,54.22,54.34,74354.0,45.7837,45.885,45.7752,45.8765,74354.0
2020-08-18 12:00:00,54.35,54.41,54.28,54.31,12159.0,45.885,45.9356,45.8259,45.8512,12159.0
2020-08-18 12:10:00,54.32,54.32,54.22,54.23,7416.0,45.8596,45.8596,45.7752,45.7837,7416.0
2020-08-18 12:20:00,54.22,54.29,54.22,54.29,19903.0,45.7752,45.8343,45.7752,45.8343,19903.0
2020-08-18 12:30:00,54.3,54.36,54.24,54.35,22249.0,45.8428,45.8934,45.7921,45.885,22249.0
2020-08-18 12:40:00,54.34,54.39,54.31,54.33,13739.0,45.8765,45.9187,45.8512,45.8681,13739.0
2020-08-18 12:50:00,54.32,54.36,54.32,54.34,11799.0,45.8596,45.8934,45.8596,45.8765,11799.0
2020-08-18 13:00:00,54.35,54.35,54.22,54.25,11800.0,45.885,45.885,45.7752,45.8005,11800.0
2020-08-18 13:10:00,54.25,54.26,54.21,54.23,8970.0,45.8005,45.809,45.7668,45.7837,8970.0
2020-08-18 13:20:00,54.23,54.28,54.21,54.22,15936.0,45.7837,45.8259,45.7668,45.7752,15936.0
2020-08-18 13:30:00,54.23,54.28,54.16,54.28,20229.0,45.7837,45.8259,45.7246,45.8259,20229.0
2020-08-18 13:40:00,54.28,54.32,54.22,54.3,11149.0,45.8259,45.8596,45.7752,45.8428,11149.0
2020-08-18 13:50:00,54.28,54.33,54.26,54.32,16345.0,45.8259,45.8681,45.809,45.8596,16345.0
2020-08-18 14:00:00,54.33,54.4,54.32,54.39,26805.0,45.8681,45.9272,45.8596,45.9187,26805.0
2020-08-18 14:10:00,54.39,54.43,54.35,54.36,10974.0,45.9187,45.9525,45.885,45.8934,10974.0
2020-08-18 14:20:00,54.37,54.39,54.35,54.38,9870.0,45.9019,45.9187,45.885,45.9103,9870.0
2020-08-18 14:30:00,54.38,54.42,54.37,54.42,17588.0,45.9103,45.9441,45.9019,45.9441,17588.0
2020-08-18 14:40:00,54.41,54.5,54.39,54.5,9992.0,45.9356,46.0116,45.9187,46.0116,9992.0
2020-08-18 14:50:00,54.51,54.6,54.51,54.6,16803.0,46.0201,46.096,46.0201,46.096,16803.0
2020-08-18 15:00:00,54.59,54.6,54.48,54.5,15625.0,46.0876,46.096,45.9947,46.0116,15625.0
2020-08-18 15:10:00,54.5,54.51,54.44,54.5,16854.0,46.0116,46.0201,45.961,46.0116,16854.0
2020-08-18 15:20:00,54.49,54.52,54.44,54.48,16997.0,46.0032,46.0285,45.961,45.9947,16997.0
2020-08-18 15:30:00,54.47,54.49,54.39,54.41,32738.0,45.9863,46.0032,45.9187,45.9356,32738.0
2020-08-18 15:40:00,54.4,54.4,54.32,54.35,50127.0,45.9272,45.9272,45.8596,45.885,50127.0
2020-08-18 15:50:00,54.36,54.54,54.33,54.53,260633.0,45.8934,46.0454,45.8681,46.0369,260633.0
2020-08-19 09:30:00,54.74,54.76,54.16,54.47,34090.0,46.2142,46.2311,45.7246,45.9863,34090.0
2020-08-19 09:40:00,54.46,54.68,54.43,54.58,15439.0,45.9778,46.1636,45.9525,46.0792,15439.0
2020-08-19 09:50:00,54.62,54.75,54.52,54.58,9977.0,46.1129,46.2227,46.0285,46.0792,9977.0
2020-08-19 10:00:00,54.52,54.56,54.42,54.53,7432.0,46.0285,46.0623,45.9441,46.0369,7432.0
2020-08-19 10:10:00,54.49,54.52,54.27,54.28,9282.0,46.0032,46.0285,45.8174,45.8259,9282.0
2020-08-19 10:20:00,54.26,54.37,54.25,54.31,5741.0,45.809,45.9019,45.8005,45.8512,5741.0
2020-08-19 10:30:00,54.3,54.31,54.15,54.2,9172.0,45.8428,45.8512,45.7161,45.7583,9172.0
2020-08-19 10:40:00,54.21,54.29,54.18,54.23,8030.0,45.7668,45.8343,45.7415,45.7837,8030.0
2020-08-19 10:50:00,54.23,54.29,54.22,54.25,60416.0,45.7837,45.8343,45.7752,45.8005,60416.0
2020-08-19 11:00:00,54.29,54.46,54.21,54.46,6932.0,45.8343,45.9778,45.7668,45.9778,6932.0
2020-08-19 11:10:00,54.46,54.46,54.38,54.44,8999.0,45.9778,45.9778,45.9103,45.961,8999.0
2020-08-19 11:20:00,54.43,54.44,54.27,54.27,7303.0,45.9525,45.961,45.8174,45.8174,7303.0
2020-08-19 11:30:00,54.26,54.33,54.14,54.33,38261.0,45.809,45.8681,45.7077,45.8681,38261.0
2020-08-19 11:40:00,54.33,54.42,54.31,54.42,12699.0,45.8681,45.9441,45.8512,45.9441,12699.0
2020-08-19 11:50:00,54.42,54.48,54.38,54.4,18106.0,45.9441,45.9947,45.9103,45.9272,18106.0
2020-08-19 12:00:00,54.39,54.44,54.35,54.38,6979.0,45.9187,45.961,45.885,45.9103,6979.0
2020-08-19 12:10:00,54.38,54.43,54.35,54.43,9671.0,45.9103,45.9525,45.885,45.9525,9671.0
2020-08-19 12:20:00,54.43,54.43,54.33,54.41,7354.0,45.9525,45.9525,45.8681,45.9356,7354.0
2020-08-19 12:30:00,54.42,54.54,54.42,54.52,9159.0,45.9441,46.0454,45.9441,46.0285,9159.0
2020-08-19 12:40:00,54.51,54.59,54.47,54.57,14352.0,46.0201,46.0876,45.9863,46.0707,14352.0
2020-08-19 12:50:00,54.55,54.56,54.51,54.54,6169.0,46.0538,46.0623,46.0201,46.0454,6169.0
2020-08-19 13:00:00,54.53,54.61,54.51,54.61,5855.0,46.0369,46.1045,46.0201,46.1045,5855.0
2020-08-19 13:10:00,54.61,54.61,54.56,54.59,7751.0,46.1045,46.1045,46.0623,46.0876,7751.0
2020-08-19 13:20:00,54.58,54.59,54.46,54.5,11085.0,46.0792,46.0876,45.9778,46.0116,11085.0
2020-08-19 13:30:00,54.5,54.55,54.49,54.52,11518.0,46.0116,46.0538,46.0032,46.0285,11518.0
2020-08-19 13:40:00,54.51,54.61,54.51,54.6,12714.0,46.0201,46.1045,46.0201,46.096,12714.0
2020-08-19 13:50:00,54.6,54.63,54.55,54.56,25282.0,46.096,46.1214,46.0538,46.0623,25282.0
2020-08-19 14:00:00,54.56,54.61,54.52,54.58,12023.0,46.0623,46.1045,46.0285,46.0792,12023.0
2020-08-19 14:10:00,54.57,54.59,54.45,54.49,16965.0,46.0707,46.0876,45.9694,46.0032,16965.0
2020-08-19 14:20:00,54.5,54.59,54.49,54.54,22937.0,46.0116,46.0876,46.0032,46.0454,22937.0
2020-08-19 14:30:00,54.54,54.54,54.46,54.5,15860.0,46.0454,46.0454,45.9778,46.0116,15860.0
2020-08-19 14:40:00,54.5,54.51,54.43,54.48,15272.0,46.0116,46.0201,45.9525,45.9947,15272.0
2020-08-19 14:50:00,54.49,54.52,54.47,54.49,15968.0,46.0032,46.0285,45.9863,46.0032,15968.0
2020-08-19 15:00:00,54.48,54.55,54.46,54.53,16971.0,45.9947,46.0538,45.9778,46.0369,16971.0
2020-08-19 15:10:00,54.53,54.54,54.46,54.48,17294.0,46.0369,46.0454,45.9778,45.9947,17294.0
2020-08-19 15:20:00,54.48,54.51,54.37,54.41,28880.0,45.9947,46.0201,45.9019,45.9356,28880.0
2020-08-19 15:30:00,54.42,54.45,54.36,54.36,22529.0,45.9441,45.9694,45.8934,45.8934,22529.0
2020-08-19 15:40:00,54.36,54.39,54.2,54.21,31435.0,45.8934,45.9187,45.7583,45.7668,31435.0
2020-08-19 15:50:00,54.21,54.39,54.2,54.34,142652.0,45.7668,45.9187,45.7583,45.8765,142652.0
2020-08-20 09:30:00,53.93,54.24,53.61,54.06,30927.0,45.5304,45.7921,45.2602,45.6401,30927.0
2020-08-20 09:40:00,54.07,54.14,53.91,53.92,10939.0,45.6486,45.7077,45.5135,45.5219,10939.0
2020-08-20 09:50:00,53.94,54.03,53.85,53.89,10768.0,45.5388,45.6148,45.4628,45.4966,10768.0
2020-08-20 10:00:00,53.9,54.02,53.88,53.9,13260.0,45.5051,45.6064,45.4882,45.5051,13260.0
2020-08-20 10:10:00,53.9,54.05,53.86,54.05,10865.0,45.5051,45.6317,45.4713,45.6317,10865.0
2020-08-20 10:20:00,54.04,54.09,54.01,54.09,11046.0,45.6233,45.6655,45.5979,45.6655,11046.0
2020-08-20 10:30:00,54.11,54.16,54.03,54.05,12838.0,45.6824,45.7246,45.6148,45.6317,12838.0
2020-08-20 10:40:00,54.01,54.02,53.83,54.01,9209.0,45.5979,45.6064,45.446,45.5979,9209.0
2020-08-20 10:50:00,54.0,54.06,53.92,53.98,9733.0,45.5895,45.6401,45.5219,45.5726,9733.0
2020-08-20 11:00:00,53.95,54.0,53.92,53.95,13786.0,45.5473,45.5895,45.5219,45.5473,13786.0
2020-08-20 11:10:00,53.97,54.13,53.96,54.13,9022.0,45.5642,45.6992,45.5557,45.6992,9022.0
2020-08-20 11:20:00,54.13,54.16,53.99,54.01,12398.0,45.6992,45.7246,45.581,45.5979,12398.0
2020-08-20 11:30:00,54.02,54.08,53.99,54.04,11479.0,45.6064,45.657,45.581,45.6233,11479.0
2020-08-20 11:40:00,54.05,54.16,54.04,54.12,20924.0,45.6317,45.7246,45.6233,45.6908,20924.0
2020-08-20 11:50:00,54.14,54.14,54.08,54.08,19708.0,45.7077,45.7077,45.657,45.657,19708.0
2020-08-20 12:00:00,54.08,54.09,54.0,54.0,12817.0,45.657,45.6655,45.5895,45.5895,12817.0
2020-08-20 12:10:00,54.0,54.0,53.9,53.91,13972.0,45.5895,45.5895,45.5051,45.5135,13972.0
2020-08-20 12:20:00,53.92,54.08,53.92,54.07,4745.0,45.5219,45.657,45.5219,45.6486,4745.0
2020-08-20 12:30:00,54.05,54.06,53.94,53.94,7605.0,45.6317,45.6401,45.5388,45.5388,7605.0
2020-08-20 12:40:00,53.95,53.95,53.8,53.8,5192.0,45.5473,45.5473,45.4206,45.4206,5192.0
2020-08-20 12:50:00,53.82,53.83,53.71,53.81,16562.0,45.4375,45.446,45.3447,45.4291,16562.0
2020-08-20 13:00:00,53.78,53.79,53.61,53.66,8726.0,45.4038,45.4122,45.2602,45.3024,8726.0
2020-08-20 13:10:00,53.66,53.69,53.63,53.68,5649.0,45.3024,45.3278,45.2771,45.3193,5649.0
2020-08-20 13:20:00,53.68,53.7,53.63,53.65,7768.0,45.3193,45.3362,45.2771,45.294,7768.0
2020-08-20 13:30:00,53.66,53.69,53.6,53.69,21467.0,45.3024,45.3278,45.2518,45.3278,21467.0
2020-08-20 13:40:00,53.69,53.87,53.69,53.86,11818.0,45.3278,45.4797,45.3278,45.4713,11818.0
2020-08-20 13:50:00,53.86,53.88,53.8,53.83,7170.0,45.4713,45.4882,45.4206,45.446,7170.0
2020-08-20 14:00:00,53.84,53.85,53.72,53.79,26117.0,45.4544,45.4628,45.3531,45.4122,26117.0
2020-08-20 14:10:00,53.81,53.87,53.77,53.84,11544.0,45.4291,45.4797,45.3953,45.4544,11544.0
2020-08-20 14:20:00,53.82,53.89,53.8,53.88,13794.0,45.4375,45.4966,45.4206,45.4882,13794.0
2020-08-20 14:30:00,53.88,53.91,53.84,53.87,17070.0,45.4882,45.5135,45.4544,45.4797,17070.0
2020-08-20 14:40:00,53.89,53.95,53.85,53.95,11252.0,45.4966,45.5473,45.4628,45.5473,11252.0
2020-08-20 14:50:00,53.93,54.0,53.92,53.97,14798.0,45.5304,45.5895,45.5219,45.5642,14798.0
2020-08-20 15:00:00,53.98,54.05,53.96,54.01,18302.0,45.5726,45.6317,45.5557,45.5979,18302.0
2020-08-20 15:10:00,54.02,54.02,53.93,53.93,22088.0,45.6064,45.6064,45.5304,45.5304,22088.0
2020-08-20 15:20:00,53.93,53.93,53.81,53.82,14165.0,45.5304,45.5304,45.4291,45.4375,14165.0
2020-08-20 15:30:00,53.82,53.84,53.72,53.74,27200.0,45.4375,45.4544,45.3531,45.37,27200.0
2020-08-20 15:40:00,53.74,53.9,53.7,53.84,32652.0,45.37,45.5051,45.3362,45.4544,32652.0
2020-08-20 15:50:00,53.84,53.99,53.81,53.85,128825.0,45.4544,45.581,45.4291,45.4628,128825.0
2020-08-21 09:30:00,54.06,54.06,53.54,53.64,116560.0,45.6401,45.6401,45.2011,45.2856,116560.0
2020-08-21 09:40:00,53.65,53.71,53.56,53.56,42286.0,45.294,45.3447,45.218,45.218,42286.0
2020-08-21 09:50:00,53.55,53.67,53.44,53.48,30575.0,45.2096,45.3109,45.1167,45.1505,30575.0
2020-08-21 10:00:00,53.5,53.7,53.5,53.66,30842.0,45.1674,45.3362,45.1674,45.3024,30842.0
2020-08-21 10:10:00,53.67,53.67,53.22,53.24,23994.0,45.3109,45.3109,44.931,44.9479,23994.0
2020-08-21 10:20:00,53.22,53.27,53.12,53.16,14700.0,44.931,44.9732,44.8465,44.8803,14700.0
2020-08-21 10:30:00,53.16,53.19,53.02,53.04,17145.0,44.8803,44.9056,44.7621,44.779,17145.0
2020-08-21 10:40:00,53.04,53.1,52.97,52.98,33181.0,44.779,44.8297,44.7199,44.7284,33181.0
2020-08-21 10:50:00,52.98,53.02,52.87,52.9,17495.0,44.7284,44.7621,44.6355,44.6608,17495.0
2020-08-21 11:00:00,52.87,53.11,52.81,53.1,23083.0,44.6355,44.8381,44.5848,44.8297,23083.0
2020-08-21 11:10:00,53.12,53.27,53.11,53.25,21029.0,44.8465,44.9732,44.8381,44.9563,21029.0
2020-08-21 11:20:00,53.27,53.29,53.09,53.11,11943.0,44.9732,44.9901,44.8212,44.8381,11943.0
2020-08-21 11:30:00,53.1,53.34,53.1,53.34,10980.0,44.8297,45.0323,44.8297,45.0323,10980.0
2020-08-21 11:40:00,53.31,53.4,53.3,53.32,26152.0,45.007,45.0829,44.9985,45.0154,26152.0
2020-08-21 11:50:00,53.3,53.4,53.29,53.36,18245.0,44.9985,45.0829,44.9901,45.0492,18245.0
2020-08-21 12:00:00,53.39,53.42,53.28,53.4,16839.0,45.0745,45.0998,44.9816,45.0829,16839.0
2020-08-21 12:10:00,53.4,53.45,53.39,53.41,13460.0,45.0829,45.1251,45.0745,45.0914,13460.0
2020-08-21 12:20:00,53.41,53.44,53.38,53.43,12671.0,45.0914,45.1167,45.0661,45.1083,12671.0
2020-08-21 12:30:00,53.44,53.45,53.37,53.38,12888.0,45.1167,45.1251,45.0576,45.0661,12888.0
2020-08-21 12:40:00,53.37,53.37,53.22,53.22,10731.0,45.0576,45.0576,44.931,44.931,10731.0
2020-08-21 12:50:00,53.22,53.28,53.18,53.19,13542.0,44.931,44.9816,44.8972,44.9056,13542.0
2020-08-21 13:00:00,53.19,53.34,53.19,53.34,18267.0,44.9056,45.0323,44.9056,45.0323,18267.0
2020-08-21 13:10:00,53.35,53.39,53.34,53.35,13552.0,45.0407,45.0745,45.0323,45.0407,13552.0
2020-08-21 13:20:00,53.33,53.38,53.28,53.3,18976.0,45.0238,45.0661,44.9816,44.9985,18976.0
2020-08-21 13:30:00,53.3,53.36,53.27,53.28,39670.0,44.9985,45.0492,44.9732,44.9816,39670.0
2020-08-21 13:40:00,53.28,53.52,53.25,53.43,59800.0,44.9816,45.1842,44.9563,45.1083,59800.0
2020-08-21 13:50:00,53.43,53.48,53.4,53.47,16775.0,45.1083,45.1505,45.0829,45.142,16775.0
2020-08-21 14:00:00,53.47,53.48,53.35,53.4,18792.0,45.142,45.1505,45.0407,45.0829,18792.0
2020-08-21 14:10:00,53.4,53.41,53.27,53.27,11493.0,45.0829,45.0914,44.9732,44.9732,11493.0
2020-08-21 14:20:00,53.28,53.32,53.25,53.32,15739.0,44.9816,45.0154,44.9563,45.0154,15739.0
2020-08-21 14:30:00,53.33,53.41,53.33,53.4,21181.0,45.0238,45.0914,45.0238,45.0829,21181.0
2020-08-21 14:40:00,53.39,53.4,53.28,53.29,21584.0,45.0745,45.0829,44.9816,44.9901,21584.0
2020-08-21 14:50:00,53.31,53.35,53.21,53.28,18696.0,45.007,45.0407,44.9225,44.9816,18696.0
2020-08-21 15:00:00,53.27,53.36,53.25,53.33,17800.0,44.9732,45.0492,44.9563,45.0238,17800.0
2020-08-21 15:10:00,53.33,53.4,53.31,53.34,29534.0,45.0238,45.0829,45.007,45.0323,29534.0
2020-08-21 15:20:00,53.34,53.38,53.28,53.32,23563.0,45.0323,45.0661,44.9816,45.0154,23563.0
2020-08-21 15:30:00,53.31,53.39,53.24,53.26,50539.0,45.007,45.0745,44.9479,44.9647,50539.0
2020-08-21 15:40:00,53.26,53.27,53.17,53.2,98339.0,44.9647,44.9732,44.8888,44.9141,98339.0
2020-08-21 15:50:00,53.22,53.32,53.2,53.26,121708.0,44.931,45.0154,44.9141,44.9647,121708.0
2020-08-24 09:30:00,53.47,53.51,53.08,53.14,35241.0,45.142,45.1758,44.8128,44.8634,35241.0
2020-08-24 09:40:00,53.15,53.15,53.02,53.08,11767.0,44.8719,44.8719,44.7621,44.8128,11767.0
2020-08-24 09:50:00,53.09,53.28,53.03,53.11,68441.0,44.8212,44.9816,44.7706,44.8381,68441.0
2020-08-24 10:00:00,53.08,53.27,53.08,53.21,22635.0,44.8128,44.9732,44.8128,44.9225,22635.0
2020-08-24 10:10:00,53.22,53.23,52.98,53.01,22345.0,44.931,44.9394,44.7284,44.7537,22345.0
2020-08-24 10:20:00,53.03,53.1,52.97,53.1,18134.0,44.7706,44.8297,44.7199,44.8297,18134.0
2020-08-24 10:30:00,53.09,53.24,53.08,53.13,18603.0,44.8212,44.9479,44.8128,44.855,18603.0
2020-08-24 10:40:00,53.14,53.39,53.14,53.35,19317.0,44.8634,45.0745,44.8634,45.0407,19317.0
2020-08-24 10:50:00,53.36,53.59,53.36,53.58,28942.0,45.0492,45.2433,45.0492,45.2349,28942.0
2020-08-24 11:00:00,53.57,53.59,53.46,53.47,19343.0,45.2265,45.2433,45.1336,45.142,19343.0
2020-08-24 11:10:00,53.47,53.53,53.44,53.51,18732.0,45.142,45.1927,45.1167,45.1758,18732.0
2020-08-24 11:20:00,53.51,53.57,53.5,53.56,18273.0,45.1758,45.2265,45.1674,45.218,18273.0
2020-08-24 11:30:00,53.56,53.61,53.48,53.5,15017.0,45.218,45.2602,45.1505,45.1674,15017.0
2020-08-24 11:40:00,53.5,53.5,53.28,53.29,14512.0,45.1674,45.1674,44.9816,44.9901,14512.0
2020-08-24 11:50:00,53.29,53.55,53.27,53.41,21879.0,44.9901,45.2096,44.9732,45.0914,21879.0
2020-08-24 12:00:00,53.4,53.45,53.34,53.45,11892.0,45.0829,45.1251,45.0323,45.1251,11892.0
2020-08-24 12:10:00,53.45,53.46,53.35,53.39,30628.0,45.1251,45.1336,45.0407,45.0745,30628.0
2020-08-24 12:20:00,53.4,53.52,53.39,53.52,10474.0,45.0829,45.1842,45.0745,45.1842,10474.0
2020-08-24 12:30:00,53.52,53.59,53.52,53.59,6612.0,45.1842,45.2433,45.1842,45.2433,6612.0
2020-08-24 12:40:00,53.58,53.58,53.49,53.56,35530.0,45.2349,45.2349,45.1589,45.218,35530.0
2020-08-24 12:50:00,53.59,53.65,53.54,53.56,18057.0,45.2433,45.294,45.2011,45.218,18057.0
2020-08-24 13:00:00,53.58,53.59,53.54,53.57,7939.0,45.2349,45.2433,45.2011,45.2265,7939.0
2020-08-24 13:10:00,53.58,53.58,53.52,53.56,5170.0,45.2349,45.2349,45.1842,45.218,5170.0
2020-08-24 13:20:00,53.55,53.63,53.5,53.63,29257.0,45.2096,45.2771,45.1674,45.2771,29257.0
2020-08-24 13:30:00,53.63,53.73,53.63,53.7,12219.0,45.2771,45.3615,45.2771,45.3362,12219.0
2020-08-24 13:40:00,53.69,53.81,53.66,53.79,9717.0,45.3278,45.4291,45.3024,45.4122,9717.0
2020-08-24 13:50:00,53.78,53.79,53.72,53.79,9111.0,45.4038,45.4122,45.3531,45.4122,9111.0
2020-08-24 14:00:00,53.77,53.84,53.75,53.8,8413.0,45.3953,45.4544,45.3784,45.4206,8413.0
2020-08-24 14:10:00,53.81,53.83,53.72,53.73,39840.0,45.4291,45.446,45.3531,45.3615,39840.0
2020-08-24 14:20:00,53.73,53.77,53.73,53.74,32868.0,45.3615,45.3953,45.3615,45.37,32868.0
2020-08-24 14:30:00,53.74,53.86,53.74,53.78,24750.0,45.37,45.4713,45.37,45.4038,24750.0
2020-08-24 14:40:00,53.78,53.8,53.72,53.76,9901.0,45.4038,45.4206,45.3531,45.3869,9901.0
2020-08-24 14:50:00,53.75,53.83,53.74,53.78,9968.0,45.3784,45.446,45.37,45.4038,9968.0
2020-08-24 15:00:00,53.78,53.87,53.77,53.86,12983.0,45.4038,45.4797,45.3953,45.4713,12983.0
2020-08-24 15:10:00,53.85,53.85,53.74,53.75,16188.0,45.4628,45.4628,45.37,45.3784,16188.0
2020-08-24 15:20:00,53.76,53.78,53.75,53.77,12214.0,45.3869,45.4038,45.3784,45.3953,12214.0
2020-08-24 15:30:00,53.76,53.9,53.76,53.88,29553.0,45.3869,45.5051,45.3869,45.4882,29553.0
2020-08-24 15:40:00,53.88,53.92,53.8,53.85,28385.0,45.4882,45.5219,45.4206,45.4628,28385.0
2020-08-24 15:50:00,53.86,53.91,53.75,53.91,106223.0,45.4713,45.5135,45.3784,45.5135,106223.0
2020-08-25 09:30:00,54.04,54.05,53.49,53.57,37497.0,45.6233,45.6317,45.1589,45.2265,37497.0
2020-08-25 09:40:00,53.57,53.77,53.49,53.68,16348.0,45.2265,45.3953,45.1589,45.3193,16348.0
2020-08-25 09:50:00,53.67,53.75,53.39,53.41,15180.0,45.3109,45.3784,45.0745,45.0914,15180.0
2020-08-25 10:00:00,53.39,53.43,53.23,53.25,36843.0,45.0745,45.1083,44.9394,44.9563,36843.0
2020-08-25 10:10:00,53.25,53.31,53.17,53.27,24696.0,44.9563,45.007,44.8888,44.9732,24696.0
2020-08-25 10:20:00,53.25,53.39,53.25,53.33,22862.0,44.9563,45.0745,44.9563,45.0238,22862.0
2020-08-25 10:30:00,53.34,53.38,53.26,53.38,25322.0,45.0323,45.0661,44.9647,45.0661,25322.0
2020-08-25 10:40:00,53.36,53.39,53.28,53.29,15557.0,45.0492,45.0745,44.9816,44.9901,15557.0
2020-08-25 10:50:00,53.26,53.29,53.17,53.17,39591.0,44.9647,44.9901,44.8888,44.8888,39591.0
2020-08-25 11:00:00,53.17,53.23,53.15,53.19,17764.0,44.8888,44.9394,44.8719,44.9056,17764.0
2020-08-25 11:10:00,53.17,53.23,53.05,53.07,23902.0,44.8888,44.9394,44.7874,44.8043,23902.0
2020-08-25 11:20:00,53.07,53.33,53.05,53.33,112918.0,44.8043,45.0238,44.7874,45.0238,112918.0
2020-08-25 11:30:00,53.35,53.39,53.29,53.35,15910.0,45.0407,45.0745,44.9901,45.0407,15910.0
2020-08-25 11:40:00,53.39,53.49,53.35,53.4,25586.0,45.0745,45.1589,45.0407,45.0829,25586.0
2020-08-25 11:50:00,53.39,53.41,53.35,53.36,6545.0,45.0745,45.0914,45.0407,45.0492,6545.0
2020-08-25 12:00:00,53.37,53.41,53.32,53.39,8889.0,45.0576,45.0914,45.0154,45.0745,8889.0
2020-08-25 12:10:00,53.38,53.39,53.32,53.39,11836.0,45.0661,45.0745,45.0154,45.0745,11836.0
2020-08-25 12:20:00,53.38,53.38,53.28,53.29,8531.0,45.0661,45.0661,44.9816,44.9901,8531.0
2020-08-25 12:30:00,53.28,53.35,53.25,53.31,10113.0,44.9816,45.0407,44.9563,45.007,10113.0
2020-08-25 12:40:00,53.31,53.31,53.26,53.27,8696.0,45.007,45.007,44.9647,44.9732,8696.0
2020-08-25 12:50:00,53.27,53.27,53.21,53.22,8790.0,44.9732,44.9732,44.9225,44.931,8790.0
2020-08-25 13:00:00,53.22,53.25,53.16,53.23,10933.0,44.931,44.9563,44.8803,44.9394,10933.0
2020-08-25 13:10:00,53.24,53.31,53.2,53.29,13644.0,44.9479,45.007,44.9141,44.9901,13644.0
2020-08-25 13:20:00,53.28,53.32,53.22,53.31,9205.0,44.9816,45.0154,44.931,45.007,9205.0
2020-08-25 13:30:00,53.33,53.34,53.27,53.28,7900.0,45.0238,45.0323,44.9732,44.9816,7900.0
2020-08-25 13:40:00,53.28,53.31,53.25,53.25,11353.0,44.9816,45.007,44.9563,44.9563,11353.0
2020-08-25 13:50:00,53.26,53.26,53.23,53.24,11190.0,44.9647,44.9647,44.9394,44.9479,11190.0
2020-08-25 14:00:00,53.24,53.27,53.23,53.23,21930.0,44.9479,44.9732,44.9394,44.9394,21930.0
2020-08-25 14:10:00,53.23,53.24,53.17,53.22,15922.0,44.9394,44.9479,44.8888,44.931,15922.0
2020-08-25 14:20:00,53.24,53.29,53.23,53.28,15132.0,44.9479,44.9901,44.9394,44.9816,15132.0
2020-08-25 14:30:00,53.26,53.34,53.26,53.34,8938.0,44.9647,45.0323,44.9647,45.0323,8938.0
2020-08-25 14:40:00,53.35,53.44,53.34,53.41,26199.0,45.0407,45.1167,45.0323,45.0914,26199.0
2020-08-25 14:50:00,53.41,53.49,53.4,53.48,15731.0,45.0914,45.1589,45.0829,45.1505,15731.0
2020-08-25 15:00:00,53.48,53.49,53.4,53.48,16207.0,45.1505,45.1589,45.0829,45.1505,16207.0
2020-08-25 15:10:00,53.48,53.5,53.43,53.5,61118.0,45.1505,45.1674,45.1083,45.1674,61118.0
2020-08-25 15:20:00,53.5,53.52,53.46,53.5,17940.0,45.1674,45.1842,45.1336,45.1674,17940.0
2020-08-25 15:30:00,53.51,53.59,53.49,53.58,22265.0,45.1758,45.2433,45.1589,45.2349,22265.0
2020-08-25 15:40:00,53.58,53.68,53.54,53.66,30111.0,45.2349,45.3193,45.2011,45.3024,30111.0
2020-08-25 15:50:00,53.64,53.65,53.52,53.59,109195.0,45.2856,45.294,45.1842,45.2433,109195.0
2020-08-26 09:30:00,53.05,53.08,52.19,52.36,76909.0,44.7874,44.8128,44.0614,44.2049,76909.0
2020-08-26 09:40:00,52.39,52.72,52.34,52.72,56515.0,44.2302,44.5088,44.188,44.5088,56515.0
2020-08-26 09:50:00,52.75,53.03,52.75,52.98,26942.0,44.5342,44.7706,44.5342,44.7284,26942.0
2020-08-26 10:00:00,52.98,53.07,52.8,52.85,18633.0,44.7284,44.8043,44.5764,44.6186,18633.0
2020-08-26 10:10:00,52.86,52.86,52.65,52.71,18861.0,44.627,44.627,44.4497,44.5004,18861.0
2020-08-26 10:20:00,52.73,52.77,52.65,52.68,13081.0,44.5173,44.5511,44.4497,44.4751,13081.0
2020-08-26 10:30:00,52.68,52.7,52.59,52.66,15741.0,44.4751,44.492,44.3991,44.4582,15741.0
2020-08-26 10:40:00,52.64,52.65,52.37,52.38,50010.0,44.4413,44.4497,44.2134,44.2218,50010.0
2020-08-26 10:50:00,52.37,52.39,52.19,52.2,24582.0,44.2134,44.2302,44.0614,44.0698,24582.0
2020-08-26 11:00:00,52.21,52.36,52.13,52.36,26252.0,44.0783,44.2049,44.0107,44.2049,26252.0
2020-08-26 11:10:00,52.35,52.43,52.31,52.34,17033.0,44.1965,44.264,44.1627,44.188,17033.0
2020-08-26 11:20:00,52.32,52.36,52.26,52.29,9798.0,44.1711,44.2049,44.1205,44.1458,9798.0
2020-08-26 11:30:00,52.26,52.3,52.2,52.28,21207.0,44.1205,44.1543,44.0698,44.1374,21207.0
2020-08-26 11:40:00,52.28,52.37,52.25,52.34,7537.0,44.1374,44.2134,44.112,44.188,7537.0
2020-08-26 11:50:00,52.34,52.39,52.33,52.37,17300.0,44.188,44.2302,44.1796,44.2134,17300.0
2020-08-26 12:00:00,52.37,52.44,52.34,52.39,17737.0,44.2134,44.2725,44.188,44.2302,17737.0
2020-08-26 12:10:00,52.36,52.37,52.23,52.29,10650.0,44.2049,44.2134,44.0952,44.1458,10650.0
2020-08-26 12:20:00,52.29,52.29,52.21,52.26,10088.0,44.1458,44.1458,44.0783,44.1205,10088.0
2020-08-26 12:30:00,52.25,52.33,52.22,52.32,13374.0,44.112,44.1796,44.0867,44.1711,13374.0
2020-08-26 12:40:00,52.32,52.4,52.3,52.39,12736.0,44.1711,44.2387,44.1543,44.2302,12736.0
2020-08-26 12:50:00,52.39,52.45,52.36,52.39,7316.0,44.2302,44.2809,44.2049,44.2302,7316.0
2020-08-26 13:00:00,52.38,52.45,52.36,52.43,7678.0,44.2218,44.2809,44.2049,44.264,7678.0
2020-08-26 13:10:00,52.42,52.45,52.37,52.43,11459.0,44.2556,44.2809,44.2134,44.264,11459.0
2020-08-26 13:20:00,52.43,52.45,52.31,52.33,23739.0,44.264,44.2809,44.1627,44.1796,23739.0
2020-08-26 13:30:00,52.33,52.35,52.27,52.35,12973.0,44.1796,44.1965,44.1289,44.1965,12973.0
2020-08-26 13:40:00,52.34,52.35,52.31,52.33,8172.0,44.188,44.1965,44.1627,44.1796,8172.0
2020-08-26 13:50:00,52.33,52.35,52.27,52.28,9491.0,44.1796,44.1965,44.1289,44.1374,9491.0
2020-08-26 14:00:00,52.27,52.42,52.27,52.4,12410.0,44.1289,44.2556,44.1289,44.2387,12410.0
2020-08-26 14:10:00,52.4,52.41,52.32,52.37,11120.0,44.2387,44.2471,44.1711,44.2134,11120.0
2020-08-26 14:20:00,52.38,52.49,52.38,52.45,10884.0,44.2218,44.3147,44.2218,44.2809,10884.0
2020-08-26 14:30:00,52.46,52.48,52.38,52.45,14178.0,44.2893,44.3062,44.2218,44.2809,14178.0
2020-08-26 14:40:00,52.45,52.54,52.44,52.51,16807.0,44.2809,44.3569,44.2725,44.3316,16807.0
2020-08-26 14:50:00,52.51,52.62,52.5,52.55,33390.0,44.3316,44.4244,44.3231,44.3653,33390.0
2020-08-26 15:00:00,52.54,52.56,52.47,52.55,17185.0,44.3569,44.3738,44.2978,44.3653,17185.0
2020-08-26 15:10:00,52.56,52.63,52.54,52.58,16984.0,44.3738,44.4329,44.3569,44.3907,16984.0
2020-08-26 15:20:00,52.57,52.64,52.57,52.61,21742.0,44.3822,44.4413,44.3822,44.416,21742.0
2020-08-26 15:30:00,52.61,52.64,52.54,52.59,25009.0,44.416,44.4413,44.3569,44.3991,25009.0
2020-08-26 15:40:00,52.59,52.59,52.5,52.54,67560.0,44.3991,44.3991,44.3231,44.3569,67560.0
2020-08-26 15:50:00,52.54,52.55,52.42,52.44,125275.0,44.3569,44.3653,44.2556,44.2725,125275.0
2020-08-27 09:30:00,52.77,52.94,52.54,52.9,57807.0,44.5511,44.6946,44.3569,44.6608,57807.0
2020-08-27 09:40:00,52.91,52.92,52.46,52.58,23604.0,44.6693,44.6777,44.2893,44.3907,23604.0
2020-08-27 09:50:00,52.55,52.98,52.54,52.9,35935.0,44.3653,44.7284,44.3569,44.6608,35935.0
2020-08-27 10:00:00,52.91,53.0,52.53,52.6,42730.0,44.6693,44.7452,44.3484,44.4075,42730.0
2020-08-27 10:10:00,52.6,52.65,52.41,52.41,18777.0,44.4075,44.4497,44.2471,44.2471,18777.0
2020-08-27 10:20:00,52.44,52.75,52.41,52.62,43756.0,44.2725,44.5342,44.2471,44.4244,43756.0
2020-08-27 10:30:00,52.62,52.7,52.47,52.53,36128.0,44.4244,44.492,44.2978,44.3484,36128.0
2020-08-27 10:40:00,52.48,52.48,52.25,52.35,21770.0,44.3062,44.3062,44.112,44.1965,21770.0
2020-08-27 10:50:00,52.38,52.39,52.21,52.25,31715.0,44.2218,44.2302,44.0783,44.112,31715.0
2020-08-27 11:00:00,52.21,52.34,52.15,52.24,17841.0,44.0783,44.188,44.0276,44.1036,17841.0
2020-08-27 11:10:00,52.26,52.3,52.12,52.16,25353.0,44.1205,44.1543,44.0023,44.0361,25353.0
2020-08-27 11:20:00,52.14,52.2,52.06,52.07,32312.0,44.0192,44.0698,43.9516,43.9601,32312.0
2020-08-27 11:30:00,52.07,52.19,52.03,52.03,21049.0,43.9601,44.0614,43.9263,43.9263,21049.0
2020-08-27 11:40:00,52.03,52.12,52.02,52.07,27881.0,43.9263,44.0023,43.9179,43.9601,27881.0
2020-08-27 11:50:00,52.08,52.17,52.06,52.13,29668.0,43.9685,44.0445,43.9516,44.0107,29668.0
2020-08-27 12:00:00,52.13,52.13,52.01,52.03,41026.0,44.0107,44.0107,43.9094,43.9263,41026.0
2020-08-27 12:10:00,52.04,52.09,51.98,52.0,45740.0,43.9348,43.977,43.8841,43.901,45740.0
2020-08-27 12:20:00,52.0,52.07,51.91,52.01,56814.0,43.901,43.9601,43.825,43.9094,56814.0
2020-08-27 12:30:00,52.01,52.06,51.99,52.05,13572.0,43.9094,43.9516,43.8925,43.9432,13572.0
2020-08-27 12:40:00,52.04,52.05,51.98,52.02,17250.0,43.9348,43.9432,43.8841,43.9179,17250.0
2020-08-27 12:50:00,52.02,52.1,52.02,52.05,26389.0,43.9179,43.9854,43.9179,43.9432,26389.0
2020-08-27 13:00:00,52.05,52.18,52.0,52.11,58967.0,43.9432,44.053,43.901,43.9939,58967.0
2020-08-27 13:10:00,52.1,52.26,52.07,52.16,26830.0,43.9854,44.1205,43.9601,44.0361,26830.0
2020-08-27 13:20:00,52.2,52.22,52.16,52.2,15290.0,44.0698,44.0867,44.0361,44.0698,15290.0
2020-08-27 13:30:00,52.2,52.29,52.16,52.17,16776.0,44.0698,44.1458,44.0361,44.0445,16776.0
2020-08-27 13:40:00,52.17,52.22,52.14,52.22,33601.0,44.0445,44.0867,44.0192,44.0867,33601.0
2020-08-27 13:50:00,52.22,52.31,52.18,52.3,44300.0,44.0867,44.1627,44.053,44.1543,44300.0
2020-08-27 14:00:00,52.3,52.48,52.28,52.46,99980.0,44.1543,44.3062,44.1374,44.2893,99980.0
2020-08-27 14:10:00,52.46,52.52,52.43,52.48,18431.0,44.2893,44.34,44.264,44.3062,18431.0
2020-08-27 14:20:00,52.49,52.5,52.36,52.43,59740.0,44.3147,44.3231,44.2049,44.264,59740.0
2020-08-27 14:30:00,52.44,52.52,52.41,52.46,45008.0,44.2725,44.34,44.2471,44.2893,45008.0
2020-08-27 14:40:00,52.45,52.52,52.41,52.52,36686.0,44.2809,44.34,44.2471,44.34,36686.0
2020-08-27 14:50:00,52.54,52.56,52.49,52.54,28461.0,44.3569,44.3738,44.3147,44.3569,28461.0
2020-08-27 15:00:00,52.55,52.57,52.48,52.54,32996.0,44.3653,44.3822,44.3062,44.3569,32996.0
2020-08-27 15:10:00,52.53,52.54,52.42,52.49,39391.0,44.3484,44.3569,44.2556,44.3147,39391.0
2020-08-27 15:20:00,52.48,52.54,52.47,52.53,42449.0,44.3062,44.3569,44.2978,44.3484,42449.0
2020-08-27 15:30:00,52.53,52.58,52.51,52.56,47337.0,44.3484,44.3907,44.3316,44.3738,47337.0
2020-08-27 15:40:00,52.55,52.56,52.39,52.4,83851.0,44.3653,44.3738,44.2302,44.2387,83851.0
2020-08-27 15:50:00,52.39,52.41,52.24,52.28,293619.0,44.2302,44.2471,44.1036,44.1374,293619.0
2020-08-28 09:30:00,52.31,52.31,51.86,51.97,40314.0,44.1627,44.1627,43.7828,43.8757,40314.0
2020-08-28 09:40:00,51.99,52.27,51.97,52.1,81184.0,43.8925,44.1289,43.8757,43.9854,81184.0
2020-08-28 09:50:00,52.08,52.08,51.82,51.85,75845.0,43.9685,43.9685,43.749,43.7743,75845.0
2020-08-28 10:00:00,51.84,51.88,51.59,51.61,78152.0,43.7659,43.7997,43.5548,43.5717,78152.0
2020-08-28 10:10:00,51.63,51.79,51.57,51.59,58731.0,43.5886,43.7237,43.538,43.5548,58731.0
2020-08-28 10:20:00,51.59,51.69,51.57,51.58,38491.0,43.5548,43.6393,43.538,43.5464,38491.0
2020-08-28 10:30:00,51.57,51.8,51.56,51.76,28323.0,43.538,43.7321,43.5295,43.6984,28323.0
2020-08-28 10:40:00,51.77,51.93,51.7,51.93,49413.0,43.7068,43.8419,43.6477,43.8419,49413.0
2020-08-28 10:50:00,51.93,51.96,51.81,51.84,31411.0,43.8419,43.8672,43.7406,43.7659,31411.0
2020-08-28 11:00:00,51.85,51.86,51.74,51.75,19253.0,43.7743,43.7828,43.6815,43.6899,19253.0
2020-08-28 11:10:00,51.74,51.85,51.74,51.8,41415.0,43.6815,43.7743,43.6815,43.7321,41415.0
2020-08-28 11:20:00,51.8,51.8,51.68,51.72,32075.0,43.7321,43.7321,43.6308,43.6646,32075.0
2020-08-28 11:30:00,51.72,51.77,51.68,51.75,66220.0,43.6646,43.7068,43.6308,43.6899,66220.0
2020-08-28 11:40:00,51.76,51.88,51.73,51.74,42132.0,43.6984,43.7997,43.673,43.6815,42132.0
2020-08-28 11:50:00,51.73,51.73,51.66,51.67,21787.0,43.673,43.673,43.6139,43.6224,21787.0
2020-08-28 12:00:00,51.68,51.74,51.67,51.68,24018.0,43.6308,43.6815,43.6224,43.6308,24018.0
2020-08-28 12:10:00,51.68,51.77,51.68,51.75,16347.0,43.6308,43.7068,43.6308,43.6899,16347.0
2020-08-28 12:20:00,51.76,51.92,51.74,51.92,12076.0,43.6984,43.8334,43.6815,43.8334,12076.0
2020-08-28 12:30:00,51.91,52.0,51.86,51.89,116585.0,43.825,43.901,43.7828,43.8081,116585.0
2020-08-28 12:40:00,51.89,51.91,51.8,51.84,62356.0,43.8081,43.825,43.7321,43.7659,62356.0
2020-08-28 12:50:00,51.84,51.88,51.79,51.88,82371.0,43.7659,43.7997,43.7237,43.7997,82371.0
2020-08-28 13:00:00,51.88,51.98,51.84,51.97,73916.0,43.7997,43.8841,43.7659,43.8757,73916.0
2020-08-28 13:10:00,51.97,52.05,51.94,52.01,72089.0,43.8757,43.9432,43.8503,43.9094,72089.0
2020-08-28 13:20:00,52.01,52.05,51.98,52.04,15984.0,43.9094,43.9432,43.8841,43.9348,15984.0
2020-08-28 13:30:00,52.04,52.07,52.02,52.05,25631.0,43.9348,43.9601,43.9179,43.9432,25631.0
2020-08-28 13:40:00,52.04,52.11,52.0,52.07,25188.0,43.9348,43.9939,43.901,43.9601,25188.0
2020-08-28 13:50:00,52.08,52.12,52.05,52.06,15925.0,43.9685,44.0023,43.9432,43.9516,15925.0
2020-08-28 14:00:00,52.04,52.1,52.02,52.08,18906.0,43.9348,43.9854,43.9179,43.9685,18906.0
2020-08-28 14:10:00,52.07,52.1,52.01,52.1,16752.0,43.9601,43.9854,43.9094,43.9854,16752.0
2020-08-28 14:20:00,52.1,52.24,52.07,52.22,13752.0,43.9854,44.1036,43.9601,44.0867,13752.0
2020-08-28 14:30:00,52.22,52.24,52.18,52.2,14715.0,44.0867,44.1036,44.053,44.0698,14715.0
2020-08-28 14:40:00,52.21,52.23,52.17,52.22,17211.0,44.0783,44.0952,44.0445,44.0867,17211.0
2020-08-28 14:50:00,52.22,52.35,52.19,52.33,19046.0,44.0867,44.1965,44.0614,44.1796,19046.0
2020-08-28 15:00:00,52.34,52.34,52.27,52.31,40370.0,44.188,44.188,44.1289,44.1627,40370.0
2020-08-28 15:10:00,52.31,52.36,52.24,52.26,90967.0,44.1627,44.2049,44.1036,44.1205,90967.0
2020-08-28 15:20:00,52.26,52.32,52.24,52.27,109058.0,44.1205,44.1711,44.1036,44.1289,109058.0
2020-08-28 15:30:00,52.26,52.29,52.25,52.26,71216.0,44.1205,44.1458,44.112,44.1205,71216.0
2020-08-28 15:40:00,52.26,52.26,52.11,52.21,103813.0,44.1205,44.1205,43.9939,44.0783,103813.0
2020-08-28 15:50:00,52.21,52.27,52.05,52.15,312102.0,44.0783,44.1289,43.9432,44.0276,312102.0
2020-08-31 09:30:00,52.2,52.5,52.14,52.34,48009.0,44.0698,44.3231,44.0192,44.188,48009.0
2020-08-31 09:40:00,52.33,52.33,52.06,52.08,27692.0,44.1796,44.1796,43.9516,43.9685,27692.0
2020-08-31 09:50:00,52.1,52.14,52.05,52.08,18872.0,43.9854,44.0192,43.9432,43.9685,18872.0
2020-08-31 10:00:00,52.1,52.12,51.94,51.99,22371.0,43.9854,44.0023,43.8503,43.8925,22371.0
2020-08-31 10:10:00,51.99,52.23,51.95,52.18,21544.0,43.8925,44.0952,43.8588,44.053,21544.0
2020-08-31 10:20:00,52.17,52.19,52.08,52.15,18969.0,44.0445,44.0614,43.9685,44.0276,18969.0
2020-08-31 10:30:00,52.17,52.42,52.17,52.32,20433.0,44.0445,44.2556,44.0445,44.1711,20433.0
2020-08-31 10:40:00,52.29,52.3,52.15,52.17,16460.0,44.1458,44.1543,44.0276,44.0445,16460.0
2020-08-31 10:50:00,52.15,52.17,51.98,51.98,20703.0,44.0276,44.0445,43.8841,43.8841,20703.0
2020-08-31 11:00:00,51.96,52.03,51.94,51.99,24498.0,43.8672,43.9263,43.8503,43.8925,24498.0
2020-08-31 11:10:00,52.0,52.13,51.91,52.09,22190.0,43.901,44.0107,43.825,43.977,22190.0
2020-08-31 11:20:00,52.08,52.09,52.0,52.04,18570.0,43.9685,43.977,43.901,43.9348,18570.0
2020-08-31 11:30:00,52.08,52.22,52.07,52.19,17701.0,43.9685,44.0867,43.9601,44.0614,17701.0
2020-08-31 11:40:00,52.19,52.38,52.17,52.38,21916.0,44.0614,44.2218,44.0445,44.2218,21916.0
2020-08-31 11:50:00,52.39,52.41,52.33,52.38,18991.0,44.2302,44.2471,44.1796,44.2218,18991.0
2020-08-31 12:00:00,52.36,52.4,52.3,52.37,22355.0,44.2049,44.2387,44.1543,44.2134,22355.0
2020-08-31 12:10:00,52.4,52.43,52.25,52.31,20987.0,44.2387,44.264,44.112,44.1627,20987.0
2020-08-31 12:20:00,52.33,52.34,52.09,52.11,19943.0,44.1796,44.188,43.977,43.9939,19943.0
2020-08-31 12:30:00,52.12,52.2,52.1,52.13,11257.0,44.0023,44.0698,43.9854,44.0107,11257.0
2020-08-31 12:40:00,52.11,52.11,52.03,52.04,9972.0,43.9939,43.9939,43.9263,43.9348,9972.0
2020-08-31 12:50:00,52.05,52.18,52.03,52.09,14681.0,43.9432,44.053,43.9263,43.977,14681.0
2020-08-31 13:00:00,52.11,52.19,52.1,52.16,12610.0,43.9939,44.0614,43.9854,44.0361,12610.0
2020-08-31 13:10:00,52.16,52.2,52.15,52.17,15075.0,44.0361,44.0698,44.0276,44.0445,15075.0
2020-08-31 13:20:00,52.18,52.21,52.09,52.19,22608.0,44.053,44.0783,43.977,44.0614,22608.0
2020-08-31 13:30:00,52.2,52.22,52.01,52.02,17452.0,44.0698,44.0867,43.9094,43.9179,17452.0
2020-08-31 13:40:00,52.03,52.03,51.95,51.97,12578.0,43.9263,43.9263,43.8588,43.8757,12578.0
2020-08-31 13:50:00,51.97,52.02,51.95,52.01,11610.0,43.8757,43.9179,43.8588,43.9094,11610.0
2020-08-31 14:00:00,52.0,52.11,52.0,52.07,13435.0,43.901,43.9939,43.901,43.9601,13435.0
2020-08-31 14:10:00,52.07,52.09,52.0,52.05,13600.0,43.9601,43.977,43.901,43.9432,13600.0
2020-08-31 14:20:00,52.05,52.08,52.03,52.03,11673.0,43.9432,43.9685,43.9263,43.9263,11673.0
2020-08-31 14:30:00,52.04,52.15,52.04,52.09,17201.0,43.9348,44.0276,43.9348,43.977,17201.0
2020-08-31 14:40:00,52.08,52.14,52.07,52.08,14056.0,43.9685,44.0192,43.9601,43.9685,14056.0
2020-08-31 14:50:00,52.08,52.14,52.07,52.12,16701.0,43.9685,44.0192,43.9601,44.0023,16701.0
2020-08-31 15:00:00,52.11,52.16,52.07,52.16,15983.0,43.9939,44.0361,43.9601,44.0361,15983.0
2020-08-31 15:10:00,52.16,52.16,52.12,52.14,16535.0,44.0361,44.0361,44.0023,44.0192,16535.0
2020-08-31 15:20:00,52.13,52.2,52.1,52.19,22130.0,44.0107,44.0698,43.9854,44.0614,22130.0
2020-08-31 15:30:00,52.19,52.3,52.15,52.28,34377.0,44.0614,44.1543,44.0276,44.1374,34377.0
2020-08-31 15:40:00,52.28,52.32,52.19,52.3,66484.0,44.1374,44.1711,44.0614,44.1543,66484.0
2020-08-31 15:50:00,52.28,52.4,52.2,52.2,180129.0,44.1374,44.2387,44.0698,44.0698,180129.0
2020-09-01 09:30:00,51.82,51.82,51.42,51.49,61175.0,43.749,43.749,43.4113,43.4704,61175.0
2020-09-01 09:40:00,51.5,51.55,51.28,51.55,31401.0,43.4789,43.5211,43.2931,43.5211,31401.0
2020-09-01 09:50:00,51.51,51.56,51.32,51.4,19361.0,43.4873,43.5295,43.3269,43.3944,19361.0
2020-09-01 10:00:00,51.42,51.42,51.28,51.31,17378.0,43.4113,43.4113,43.2931,43.3185,17378.0
2020-09-01 10:10:00,51.32,51.32,51.13,51.16,25774.0,43.3269,43.3269,43.1665,43.1918,25774.0
2020-09-01 10:20:00,51.17,51.22,51.09,51.12,18613.0,43.2003,43.2425,43.1327,43.158,18613.0
2020-09-01 10:30:00,51.12,51.19,51.08,51.08,12866.0,43.158,43.2171,43.1243,43.1243,12866.0
2020-09-01 10:40:00,51.07,51.31,51.07,51.22,18402.0,43.1158,43.3185,43.1158,43.2425,18402.0
2020-09-01 10:50:00,51.18,51.27,51.16,51.22,27960.0,43.2087,43.2847,43.1918,43.2425,27960.0
2020-09-01 11:00:00,51.23,51.24,51.06,51.06,15649.0,43.2509,43.2594,43.1074,43.1074,15649.0
2020-09-01 11:10:00,51.05,51.07,51.02,51.02,20180.0,43.0989,43.1158,43.0736,43.0736,20180.0
2020-09-01 11:20:00,51.03,51.05,50.86,50.87,45256.0,43.0821,43.0989,42.9385,42.947,45256.0
2020-09-01 11:30:00,50.86,50.93,50.79,50.8,44665.0,42.9385,42.9976,42.8794,42.8879,44665.0
2020-09-01 11:40:00,50.81,50.97,50.8,50.92,12635.0,42.8963,43.0314,42.8879,42.9892,12635.0
2020-09-01 11:50:00,50.93,50.99,50.88,50.9,12608.0,42.9976,43.0483,42.9554,42.9723,12608.0
2020-09-01 12:00:00,50.91,51.09,50.9,51.06,18204.0,42.9808,43.1327,42.9723,43.1074,18204.0
2020-09-01 12:10:00,51.07,51.11,51.05,51.08,13455.0,43.1158,43.1496,43.0989,43.1243,13455.0
2020-09-01 12:20:00,51.09,51.13,51.08,51.11,6789.0,43.1327,43.1665,43.1243,43.1496,6789.0
2020-09-01 12:30:00,51.1,51.11,51.04,51.06,9776.0,43.1412,43.1496,43.0905,43.1074,9776.0
2020-09-01 12:40:00,51.06,51.08,51.03,51.03,10116.0,43.1074,43.1243,43.0821,43.0821,10116.0
2020-09-01 12:50:00,51.04,51.08,51.04,51.05,13275.0,43.0905,43.1243,43.0905,43.0989,13275.0
2020-09-01 13:00:00,51.07,51.07,50.98,50.98,8714.0,43.1158,43.1158,43.0399,43.0399,8714.0
2020-09-01 13:10:00,50.99,51.0,50.9,50.92,11325.0,43.0483,43.0567,42.9723,42.9892,11325.0
2020-09-01 13:20:00,50.91,50.94,50.8,50.8,20096.0,42.9808,43.0061,42.8879,42.8879,20096.0
2020-09-01 13:30:00,50.8,50.81,50.75,50.77,37550.0,42.8879,42.8963,42.8457,42.8626,37550.0
2020-09-01 13:40:00,50.76,50.91,50.76,50.89,10414.0,42.8541,42.9808,42.8541,42.9639,10414.0
2020-09-01 13:50:00,50.88,50.91,50.85,50.87,15408.0,42.9554,42.9808,42.9301,42.947,15408.0
2020-09-01 14:00:00,50.88,50.98,50.86,50.98,21347.0,42.9554,43.0399,42.9385,43.0399,21347.0
2020-09-01 14:10:00,50.97,51.01,50.9,50.91,8751.0,43.0314,43.0652,42.9723,42.9808,8751.0
2020-09-01 14:20:00,50.91,51.0,50.9,51.0,11435.0,42.9808,43.0567,42.9723,43.0567,11435.0
2020-09-01 14:30:00,51.01,51.04,50.98,51.01,15251.0,43.0652,43.0905,43.0399,43.0652,15251.0
2020-09-01 14:40:00,51.02,51.04,50.97,50.98,11012.0,43.0736,43.0905,43.0314,43.0399,11012.0
2020-09-01 14:50:00,50.98,50.98,50.92,50.95,11498.0,43.0399,43.0399,42.9892,43.0145,11498.0
2020-09-01 15:00:00,50.96,50.97,50.88,50.89,11887.0,43.023,43.0314,42.9554,42.9639,11887.0
2020-09-01 15:10:00,50.9,50.9,50.83,50.87,19644.0,42.9723,42.9723,42.9132,42.947,19644.0
2020-09-01 15:20:00,50.86,50.95,50.85,50.94,15673.0,42.9385,43.0145,42.9301,43.0061,15673.0
2020-09-01 15:30:00,50.95,50.96,50.84,50.92,35449.0,43.0145,43.023,42.9217,42.9892,35449.0
2020-09-01 15:40:00,50.91,50.96,50.89,50.91,50870.0,42.9808,43.023,42.9639,42.9808,50870.0
2020-09-01 15:50:00,50.9,51.03,50.88,51.01,125645.0,42.9723,43.0821,42.9554,43.0652,125645.0
2020-09-02 09:30:00,50.93,51.16,50.69,51.16,77118.0,42.9976,43.1918,42.795,43.1918,77118.0
2020-09-02 09:40:00,51.16,51.31,51.08,51.19,47904.0,43.1918,43.3185,43.1243,43.2171,47904.0
2020-09-02 09:50:00,51.15,51.53,51.12,51.42,73291.0,43.1834,43.5042,43.158,43.4113,73291.0
2020-09-02 10:00:00,51.4,51.74,51.31,51.71,91084.0,43.3944,43.6815,43.3185,43.6562,91084.0
2020-09-02 10:10:00,51.75,51.82,51.55,51.62,38524.0,43.6899,43.749,43.5211,43.5802,38524.0
2020-09-02 10:20:00,51.63,51.7,51.56,51.63,19504.0,43.5886,43.6477,43.5295,43.5886,19504.0
2020-09-02 10:30:00,51.64,51.68,51.5,51.64,28597.0,43.5971,43.6308,43.4789,43.5971,28597.0
2020-09-02 10:40:00,51.67,51.81,51.64,51.69,46899.0,43.6224,43.7406,43.5971,43.6393,46899.0
2020-09-02 10:50:00,51.68,51.83,51.66,51.81,22019.0,43.6308,43.7575,43.6139,43.7406,22019.0
2020-09-02 11:00:00,51.82,51.94,51.7,51.89,25492.0,43.749,43.8503,43.6477,43.8081,25492.0
2020-09-02 11:10:00,51.89,51.94,51.72,51.93,77787.0,43.8081,43.8503,43.6646,43.8419,77787.0
2020-09-02 11:20:00,51.97,52.23,51.93,52.13,30739.0,43.8757,44.0952,43.8419,44.0107,30739.0
2020-09-02 11:30:00,52.15,52.48,52.02,52.39,24529.0,44.0276,44.3062,43.9179,44.2302,24529.0
2020-09-02 11:40:00,52.37,52.43,52.28,52.33,43008.0,44.2134,44.264,44.1374,44.1796,43008.0
2020-09-02 11:50:00,52.32,52.49,52.23,52.45,54434.0,44.1711,44.3147,44.0952,44.2809,54434.0
2020-09-02 12:00:00,52.44,52.49,52.37,52.48,15907.0,44.2725,44.3147,44.2134,44.3062,15907.0
2020-09-02 12:10:00,52.47,52.48,52.26,52.29,34887.0,44.2978,44.3062,44.1205,44.1458,34887.0
2020-09-02 12:20:00,52.27,52.4,52.22,52.39,35283.0,44.1289,44.2387,44.0867,44.2302,35283.0
2020-09-02 12:30:00,52.35,52.49,52.33,52.42,33363.0,44.1965,44.3147,44.1796,44.2556,33363.0
2020-09-02 12:40:00,52.42,52.49,52.39,52.48,7944.0,44.2556,44.3147,44.2302,44.3062,7944.0
2020-09-02 12:50:00,52.47,52.52,52.45,52.5,12551.0,44.2978,44.34,44.2809,44.3231,12551.0
2020-09-02 13:00:00,52.5,52.54,52.42,52.44,12625.0,44.3231,44.3569,44.2556,44.2725,12625.0
2020-09-02 13:10:00,52.44,52.48,52.39,52.48,19595.0,44.2725,44.3062,44.2302,44.3062,19595.0
2020-09-02 13:20:00,52.45,52.5,52.41,52.48,16418.0,44.2809,44.3231,44.2471,44.3062,16418.0
2020-09-02 13:30:00,52.48,52.51,52.44,52.44,16142.0,44.3062,44.3316,44.2725,44.2725,16142.0
2020-09-02 13:40:00,52.47,52.56,52.46,52.53,15404.0,44.2978,44.3738,44.2893,44.3484,15404.0
2020-09-02 13:50:00,52.54,52.57,52.5,52.52,12643.0,44.3569,44.3822,44.3231,44.34,12643.0
2020-09-02 14:00:00,52.52,52.55,52.5,52.54,12461.0,44.34,44.3653,44.3231,44.3569,12461.0
2020-09-02 14:10:00,52.54,52.56,52.49,52.54,20063.0,44.3569,44.3738,44.3147,44.3569,20063.0
2020-09-02 14:20:00,52.56,52.66,52.53,52.65,19647.0,44.3738,44.4582,44.3484,44.4497,19647.0
2020-09-02 14:30:00,52.65,52.65,52.54,52.65,12450.0,44.4497,44.4497,44.3569,44.4497,12450.0
2020-09-02 14:40:00,52.65,52.72,52.64,52.72,14033.0,44.4497,44.5088,44.4413,44.5088,14033.0
2020-09-02 14:50:00,52.72,52.81,52.7,52.81,15791.0,44.5088,44.5848,44.492,44.5848,15791.0
2020-09-02 15:00:00,52.78,52.82,52.71,52.74,26105.0,44.5595,44.5933,44.5004,44.5257,26105.0
2020-09-02 15:10:00,52.74,52.84,52.73,52.84,27477.0,44.5257,44.6102,44.5173,44.6102,27477.0
2020-09-02 15:20:00,52.85,52.94,52.85,52.92,29248.0,44.6186,44.6946,44.6186,44.6777,29248.0
2020-09-02 15:30:00,52.91,52.95,52.86,52.86,39232.0,44.6693,44.703,44.627,44.627,39232.0
2020-09-02 15:40:00,52.87,53.09,52.84,53.09,72776.0,44.6355,44.8212,44.6102,44.8212,72776.0
2020-09-02 15:50:00,53.09,53.1,52.79,52.91,270309.0,44.8212,44.8297,44.5679,44.6693,270309.0
2020-09-03 09:30:00,53.27,53.51,53.09,53.33,42128.0,44.9732,45.1758,44.8212,45.0238,42128.0
2020-09-03 09:40:00,53.35,53.57,53.28,53.55,41308.0,45.0407,45.2265,44.9816,45.2096,41308.0
2020-09-03 09:50:00,53.51,53.6,53.42,53.58,19213.0,45.1758,45.2518,45.0998,45.2349,19213.0
2020-09-03 10:00:00,53.58,53.59,53.29,53.44,18466.0,45.2349,45.2433,44.9901,45.1167,18466.0
2020-09-03 10:10:00,53.42,53.61,53.42,53.6,19818.0,45.0998,45.2602,45.0998,45.2518,19818.0
2020-09-03 10:20:00,53.58,53.62,53.44,53.51,20431.0,45.2349,45.2687,45.1167,45.1758,20431.0
2020-09-03 10:30:00,53.51,53.56,53.35,53.47,23468.0,45.1758,45.218,45.0407,45.142,23468.0
2020-09-03 10:40:00,53.48,53.73,53.41,53.58,28060.0,45.1505,45.3615,45.0914,45.2349,28060.0
2020-09-03 10:50:00,53.56,53.62,53.47,53.51,18390.0,45.218,45.2687,45.142,45.1758,18390.0
2020-09-03 11:00:00,53.52,53.55,53.21,53.25,20326.0,45.1842,45.2096,44.9225,44.9563,20326.0
2020-09-03 11:10:00,53.26,53.31,52.85,52.88,20810.0,44.9647,45.007,44.6186,44.6439,20810.0
2020-09-03 11:20:00,52.87,53.06,52.77,52.93,46607.0,44.6355,44.7959,44.5511,44.6861,46607.0
2020-09-03 11:30:00,52.91,52.94,52.77,52.9,28120.0,44.6693,44.6946,44.5511,44.6608,28120.0
2020-09-03 11:40:00,52.9,53.03,52.81,52.92,30417.0,44.6608,44.7706,44.5848,44.6777,30417.0
2020-09-03 11:50:00,52.93,52.93,52.71,52.85,12328.0,44.6861,44.6861,44.5004,44.6186,12328.0
2020-09-03 12:00:00,52.86,52.87,52.62,52.67,17231.0,44.627,44.6355,44.4244,44.4666,17231.0
2020-09-03 12:10:00,52.69,52.8,52.69,52.76,22945.0,44.4835,44.5764,44.4835,44.5426,22945.0
2020-09-03 12:20:00,52.76,52.76,52.47,52.48,24714.0,44.5426,44.5426,44.2978,44.3062,24714.0
2020-09-03 12:30:00,52.47,52.53,52.23,52.44,26200.0,44.2978,44.3484,44.0952,44.2725,26200.0
2020-09-03 12:40:00,52.42,52.43,52.19,52.24,17048.0,44.2556,44.264,44.0614,44.1036,17048.0
2020-09-03 12:50:00,52.24,52.37,52.16,52.17,20002.0,44.1036,44.2134,44.0361,44.0445,20002.0
2020-09-03 13:00:00,52.18,52.2,52.01,52.08,18364.0,44.053,44.0698,43.9094,43.9685,18364.0
2020-09-03 13:10:00,52.12,52.23,51.99,52.02,25627.0,44.0023,44.0952,43.8925,43.9179,25627.0
2020-09-03 13:20:00,52.04,52.04,51.88,52.03,15209.0,43.9348,43.9348,43.7997,43.9263,15209.0
2020-09-03 13:30:00,52.03,52.03,51.73,51.82,19296.0,43.9263,43.9263,43.673,43.749,19296.0
2020-09-03 13:40:00,51.83,51.94,51.79,51.9,13433.0,43.7575,43.8503,43.7237,43.8166,13433.0
2020-09-03 13:50:00,51.9,52.08,51.9,52.05,12525.0,43.8166,43.9685,43.8166,43.9432,12525.0
2020-09-03 14:00:00,52.02,52.07,51.97,52.04,18631.0,43.9179,43.9601,43.8757,43.9348,18631.0
2020-09-03 14:10:00,52.04,52.11,51.84,51.88,13122.0,43.9348,43.9939,43.7659,43.7997,13122.0
2020-09-03 14:20:00,51.87,52.03,51.8,51.99,11937.0,43.7912,43.9263,43.7321,43.8925,11937.0
2020-09-03 14:30:00,51.98,52.15,51.97,52.04,16667.0,43.8841,44.0276,43.8757,43.9348,16667.0
2020-09-03 14:40:00,52.03,52.06,51.81,51.83,12589.0,43.9263,43.9516,43.7406,43.7575,12589.0
2020-09-03 14:50:00,51.83,51.88,51.71,51.75,15003.0,43.7575,43.7997,43.6562,43.6899,15003.0
2020-09-03 15:00:00,51.77,51.88,51.69,51.83,21478.0,43.7068,43.7997,43.6393,43.7575,21478.0
2020-09-03 15:10:00,51.84,51.85,51.71,51.78,19039.0,43.7659,43.7743,43.6562,43.7153,19039.0
2020-09-03 15:20:00,51.78,51.82,51.64,51.69,29229.0,43.7153,43.749,43.5971,43.6393,29229.0
2020-09-03 15:30:00,51.7,51.89,51.6,51.8,32311.0,43.6477,43.8081,43.5633,43.7321,32311.0
2020-09-03 15:40:00,51.83,51.93,51.63,51.64,47425.0,43.7575,43.8419,43.5886,43.5971,47425.0
2020-09-03 15:50:00,51.64,52.1,51.54,52.03,138131.0,43.5971,43.9854,43.5126,43.9263,138131.0
2020-09-04 09:30:00,52.17,52.4,51.93,51.93,42803.0,44.0445,44.2387,43.8419,43.8419,42803.0
2020-09-04 09:40:00,51.94,52.23,51.94,52.02,18667.0,43.8503,44.0952,43.8503,43.9179,18667.0
2020-09-04 09:50:00,52.06,52.2,51.95,52.1,28658.0,43.9516,44.0698,43.8588,43.9854,28658.0
2020-09-04 10:00:00,52.13,52.19,51.98,52.17,16517.0,44.0107,44.0614,43.8841,44.0445,16517.0
2020-09-04 10:10:00,52.19,52.36,52.01,52.02,23007.0,44.0614,44.2049,43.9094,43.9179,23007.0
2020-09-04 10:20:00,51.98,52.26,51.92,52.09,40728.0,43.8841,44.1205,43.8334,43.977,40728.0
2020-09-04 10:30:00,52.07,52.23,51.95,52.08,49046.0,43.9601,44.0952,43.8588,43.9685,49046.0
2020-09-04 10:40:00,52.07,52.2,51.9,52.12,49790.0,43.9601,44.0698,43.8166,44.0023,49790.0
2020-09-04 10:50:00,52.11,52.19,52.03,52.14,17796.0,43.9939,44.0614,43.9263,44.0192,17796.0
2020-09-04 11:00:00,52.13,52.22,51.97,52.07,15742.0,44.0107,44.0867,43.8757,43.9601,15742.0
2020-09-04 11:10:00,52.07,52.09,51.64,51.71,18120.0,43.9601,43.977,43.5971,43.6562,18120.0
2020-09-04 11:20:00,51.68,51.77,51.58,51.73,45042.0,43.6308,43.7068,43.5464,43.673,45042.0
2020-09-04 11:30:00,51.73,51.88,51.65,51.68,42839.0,43.673,43.7997,43.6055,43.6308,42839.0
2020-09-04 11:40:00,51.65,51.65,51.45,51.48,10048.0,43.6055,43.6055,43.4366,43.462,10048.0
2020-09-04 11:50:00,51.46,51.64,51.36,51.44,26491.0,43.4451,43.5971,43.3607,43.4282,26491.0
2020-09-04 12:00:00,51.43,51.61,51.38,51.55,25075.0,43.4198,43.5717,43.3776,43.5211,25075.0
2020-09-04 12:10:00,51.57,51.65,51.54,51.61,17725.0,43.538,43.6055,43.5126,43.5717,17725.0
2020-09-04 12:20:00,51.6,51.89,51.54,51.86,23544.0,43.5633,43.8081,43.5126,43.7828,23544.0
2020-09-04 12:30:00,51.86,51.96,51.76,51.9,15401.0,43.7828,43.8672,43.6984,43.8166,15401.0
2020-09-04 12:40:00,51.9,52.12,51.87,52.04,17960.0,43.8166,44.0023,43.7912,43.9348,17960.0
2020-09-04 12:50:00,52.04,52.16,51.99,52.12,13309.0,43.9348,44.0361,43.8925,44.0023,13309.0
2020-09-04 13:00:00,52.14,52.24,52.1,52.22,19658.0,44.0192,44.1036,43.9854,44.0867,19658.0
2020-09-04 13:10:00,52.21,52.45,52.21,52.32,42872.0,44.0783,44.2809,44.0783,44.1711,42872.0
2020-09-04 13:20:00,52.33,52.43,52.33,52.38,15909.0,44.1796,44.264,44.1796,44.2218,15909.0
2020-09-04 13:30:00,52.37,52.42,52.28,52.39,26866.0,44.2134,44.2556,44.1374,44.2302,26866.0
2020-09-04 13:40:00,52.39,52.48,52.35,52.44,32175.0,44.2302,44.3062,44.1965,44.2725,32175.0
2020-09-04 13:50:00,52.43,52.48,52.37,52.4,29981.0,44.264,44.3062,44.2134,44.2387,29981.0
2020-09-04 14:00:00,52.38,52.41,52.32,52.34,34266.0,44.2218,44.2471,44.1711,44.188,34266.0
2020-09-04 14:10:00,52.34,52.34,52.16,52.21,16492.0,44.188,44.188,44.0361,44.0783,16492.0
2020-09-04 14:20:00,52.21,52.28,52.14,52.25,18412.0,44.0783,44.1374,44.0192,44.112,18412.0
2020-09-04 14:30:00,52.25,52.3,52.14,52.3,17997.0,44.112,44.1543,44.0192,44.1543,17997.0
2020-09-04 14:40:00,52.31,52.56,52.31,52.51,17320.0,44.1627,44.3738,44.1627,44.3316,17320.0
2020-09-04 14:50:00,52.51,52.55,52.38,52.41,17968.0,44.3316,44.3653,44.2218,44.2471,17968.0
2020-09-04 15:00:00,52.41,52.45,52.31,52.31,22009.0,44.2471,44.2809,44.1627,44.1627,22009.0
2020-09-04 15:10:00,52.29,52.57,52.27,52.55,54216.0,44.1458,44.3822,44.1289,44.3653,54216.0
2020-09-04 15:20:00,52.53,52.63,52.5,52.51,59672.0,44.3484,44.4329,44.3231,44.3316,59672.0
2020-09-04 15:30:00,52.5,52.52,52.4,52.41,96685.0,44.3231,44.34,44.2387,44.2471,96685.0
2020-09-04 15:40:00,52.41,52.48,52.29,52.39,114419.0,44.2471,44.3062,44.1458,44.2302,114419.0
2020-09-04 15:50:00,52.38,52.63,52.38,52.54,275554.0,44.2218,44.4329,44.2218,44.3569,275554.0
2020-09-08 09:30:00,52.25,52.25,51.7,51.77,78747.0,44.5277,44.5277,44.059,44.1187,78747.0
2020-09-08 09:40:00,51.79,51.83,51.38,51.42,45209.0,44.1357,44.1698,43.7863,43.8204,45209.0
2020-09-08 09:50:00,51.42,51.62,51.3,51.56,28498.0,43.8204,43.9908,43.7181,43.9397,28498.0
2020-09-08 10:00:00,51.56,51.56,51.19,51.37,26756.0,43.9397,43.9397,43.6244,43.7778,26756.0
2020-09-08 10:10:00,51.36,51.5,51.2,51.23,28144.0,43.7693,43.8886,43.6329,43.6585,28144.0
2020-09-08 10:20:00,51.23,51.32,51.15,51.29,27295.0,43.6585,43.7352,43.5903,43.7096,27295.0
2020-09-08 10:30:00,51.27,51.62,51.18,51.61,26922.0,43.6926,43.9908,43.6159,43.9823,26922.0
2020-09-08 10:40:00,51.61,51.68,51.24,51.27,23035.0,43.9823,44.042,43.667,43.6926,23035.0
2020-09-08 10:50:00,51.25,51.46,51.25,51.32,22190.0,43.6755,43.8545,43.6755,43.7352,22190.0
2020-09-08 11:00:00,51.3,51.58,51.29,51.51,23229.0,43.7181,43.9567,43.7096,43.8971,23229.0
2020-09-08 11:10:00,51.51,51.56,51.36,51.43,16848.0,43.8971,43.9397,43.7693,43.8289,16848.0
2020-09-08 11:20:00,51.44,51.51,51.28,51.3,19998.0,43.8374,43.8971,43.7011,43.7181,19998.0
2020-09-08 11:30:00,51.3,51.33,51.17,51.32,27197.0,43.7181,43.7437,43.6073,43.7352,27197.0
2020-09-08 11:40:00,51.32,51.37,51.25,51.32,16615.0,43.7352,43.7778,43.6755,43.7352,16615.0
2020-09-08 11:50:00,51.31,51.32,51.17,51.22,32093.0,43.7266,43.7352,43.6073,43.6499,32093.0
2020-09-08 12:00:00,51.22,51.25,51.12,51.21,23590.0,43.6499,43.6755,43.5647,43.6414,23590.0
2020-09-08 12:10:00,51.22,51.49,51.2,51.49,18132.0,43.6499,43.88,43.6329,43.88,18132.0
2020-09-08 12:20:00,51.49,51.56,51.45,51.46,14255.0,43.88,43.9397,43.846,43.8545,14255.0
2020-09-08 12:30:00,51.45,51.47,51.36,51.37,14822.0,43.846,43.863,43.7693,43.7778,14822.0
2020-09-08 12:40:00,51.38,51.54,51.36,51.54,11764.0,43.7863,43.9227,43.7693,43.9227,11764.0
2020-09-08 12:50:00,51.53,51.58,51.51,51.58,10917.0,43.9141,43.9567,43.8971,43.9567,10917.0
2020-09-08 13:00:00,51.58,51.71,51.56,51.68,19510.0,43.9567,44.0675,43.9397,44.042,19510.0
2020-09-08 13:10:00,51.68,51.88,51.68,51.85,16150.0,44.042,44.2124,44.042,44.1868,16150.0
2020-09-08 13:20:00,51.84,51.92,51.76,51.83,26185.0,44.1783,44.2465,44.1101,44.1698,26185.0
2020-09-08 13:30:00,51.83,51.88,51.79,51.84,20944.0,44.1698,44.2124,44.1357,44.1783,20944.0
2020-09-08 13:40:00,51.85,51.87,51.76,51.77,14998.0,44.1868,44.2039,44.1101,44.1187,14998.0
2020-09-08 13:50:00,51.77,51.91,51.76,51.86,25441.0,44.1187,44.238,44.1101,44.1954,25441.0
2020-09-08 14:00:00,51.85,51.93,51.83,51.88,34087.0,44.1868,44.255,44.1698,44.2124,34087.0
2020-09-08 14:10:00,51.88,51.89,51.81,51.84,20733.0,44.2124,44.2209,44.1527,44.1783,20733.0
2020-09-08 14:20:00,51.85,51.87,51.75,51.79,23654.0,44.1868,44.2039,44.1016,44.1357,23654.0
2020-09-08 14:30:00,51.79,51.79,51.56,51.59,66207.0,44.1357,44.1357,43.9397,43.9653,66207.0
2020-09-08 14:40:00,51.59,51.68,51.56,51.67,87347.0,43.9653,44.042,43.9397,44.0334,87347.0
2020-09-08 14:50:00,51.66,51.77,51.61,51.75,61174.0,44.0249,44.1187,43.9823,44.1016,61174.0
2020-09-08 15:00:00,51.75,51.75,51.61,51.64,57061.0,44.1016,44.1016,43.9823,44.0079,57061.0
2020-09-08 15:10:00,51.66,51.76,51.63,51.71,53123.0,44.0249,44.1101,43.9994,44.0675,53123.0
2020-09-08 15:20:00,51.72,51.93,51.71,51.89,73209.0,44.0761,44.255,44.0675,44.2209,73209.0
2020-09-08 15:30:00,51.9,51.96,51.79,51.93,72308.0,44.2294,44.2806,44.1357,44.255,72308.0
2020-09-08 15:40:00,51.93,52.13,51.9,52.05,118517.0,44.255,44.4255,44.2294,44.3573,118517.0
2020-09-08 15:50:00,52.05,52.1,51.88,52.0,502056.0,44.3573,44.3999,44.2124,44.3147,502056.0
2020-09-09 09:30:00,52.29,53.04,52.18,53.02,95960.0,44.5618,45.201,44.4681,45.1839,95960.0
2020-09-09 09:40:00,53.05,53.52,52.99,53.48,66225.0,45.2095,45.61,45.1584,45.5759,66225.0
2020-09-09 09:50:00,53.5,53.75,53.48,53.75,70540.0,45.593,45.806,45.5759,45.806,70540.0
2020-09-09 10:00:00,53.78,53.93,53.48,53.57,74755.0,45.8316,45.9594,45.5759,45.6526,74755.0
2020-09-09 10:10:00,53.55,53.89,53.54,53.87,63854.0,45.6356,45.9253,45.6271,45.9083,63854.0
2020-09-09 10:20:00,53.85,53.94,53.55,53.57,179469.0,45.8912,45.9679,45.6356,45.6526,179469.0
2020-09-09 10:30:00,53.6,53.61,53.41,53.51,67221.0,45.6782,45.6867,45.5163,45.6015,67221.0
2020-09-09 10:40:00,53.52,53.64,53.39,53.4,51915.0,45.61,45.7123,45.4992,45.5078,51915.0
2020-09-09 10:50:00,53.4,53.48,53.35,53.43,58457.0,45.5078,45.5759,45.4651,45.5333,58457.0
2020-09-09 11:00:00,53.46,53.54,53.22,53.46,64604.0,45.5589,45.6271,45.3544,45.5589,64604.0
2020-09-09 11:10:00,53.46,53.47,53.32,53.44,27542.0,45.5589,45.5674,45.4396,45.5418,27542.0
2020-09-09 11:20:00,53.45,53.69,53.45,53.69,27918.0,45.5504,45.7549,45.5504,45.7549,27918.0
2020-09-09 11:30:00,53.67,53.81,53.57,53.66,32836.0,45.7379,45.8572,45.6526,45.7293,32836.0
2020-09-09 11:40:00,53.66,53.8,53.64,53.68,36570.0,45.7293,45.8486,45.7123,45.7464,36570.0
2020-09-09 11:50:00,53.69,53.75,53.65,53.67,26941.0,45.7549,45.806,45.7208,45.7379,26941.0
2020-09-09 12:00:00,53.72,53.78,53.67,53.72,26897.0,45.7805,45.8316,45.7379,45.7805,26897.0
2020-09-09 12:10:00,53.74,53.82,53.71,53.73,28576.0,45.7975,45.8657,45.7719,45.789,28576.0
2020-09-09 12:20:00,53.73,53.81,53.71,53.77,23379.0,45.789,45.8572,45.7719,45.8231,23379.0
2020-09-09 12:30:00,53.77,53.89,53.73,53.83,34050.0,45.8231,45.9253,45.789,45.8742,34050.0
2020-09-09 12:40:00,53.83,53.91,53.77,53.77,29520.0,45.8742,45.9424,45.8231,45.8231,29520.0
2020-09-09 12:50:00,53.78,53.78,53.58,53.58,24315.0,45.8316,45.8316,45.6612,45.6612,24315.0
2020-09-09 13:00:00,53.59,53.76,53.59,53.74,24367.0,45.6697,45.8145,45.6697,45.7975,24367.0
2020-09-09 13:10:00,53.74,53.91,53.74,53.89,25159.0,45.7975,45.9424,45.7975,45.9253,25159.0
2020-09-09 13:20:00,53.89,53.98,53.89,53.97,23547.0,45.9253,46.002,45.9253,45.9935,23547.0
2020-09-09 13:30:00,53.98,54.07,53.96,54.04,32553.0,46.002,46.0787,45.985,46.0532,32553.0
2020-09-09 13:40:00,54.04,54.07,53.97,54.0,23295.0,46.0532,46.0787,45.9935,46.0191,23295.0
2020-09-09 13:50:00,54.02,54.03,53.86,53.92,23737.0,46.0361,46.0446,45.8998,45.9509,23737.0
2020-09-09 14:00:00,53.93,53.95,53.79,53.95,28739.0,45.9594,45.9765,45.8401,45.9765,28739.0
2020-09-09 14:10:00,53.96,53.96,53.82,53.82,21357.0,45.985,45.985,45.8657,45.8657,21357.0
2020-09-09 14:20:00,53.82,53.84,53.76,53.79,20992.0,45.8657,45.8827,45.8145,45.8401,20992.0
2020-09-09 14:30:00,53.8,53.91,53.8,53.87,26706.0,45.8486,45.9424,45.8486,45.9083,26706.0
2020-09-09 14:40:00,53.88,53.94,53.85,53.93,30084.0,45.9168,45.9679,45.8912,45.9594,30084.0
2020-09-09 14:50:00,53.93,54.01,53.91,54.0,26262.0,45.9594,46.0276,45.9424,46.0191,26262.0
2020-09-09 15:00:00,53.99,54.02,53.98,53.98,40676.0,46.0106,46.0361,46.002,46.002,40676.0
2020-09-09 15:10:00,53.98,54.04,53.92,54.04,42772.0,46.002,46.0532,45.9509,46.0532,42772.0
2020-09-09 15:20:00,54.04,54.09,53.89,53.94,55150.0,46.0532,46.0958,45.9253,45.9679,55150.0
2020-09-09 15:30:00,53.94,53.98,53.7,53.73,105579.0,45.9679,46.002,45.7634,45.789,105579.0
2020-09-09 15:40:00,53.73,53.75,53.59,53.63,132014.0,45.789,45.806,45.6697,45.7038,132014.0
2020-09-09 15:50:00,53.62,53.62,53.34,53.44,585322.0,45.6952,45.6952,45.4566,45.5418,585322.0
2020-09-10 09:30:00,52.92,53.03,52.58,52.95,100328.0,45.0987,45.1924,44.8089,45.1243,100328.0
2020-09-10 09:40:00,52.95,53.1,52.89,53.06,28562.0,45.1243,45.2521,45.0731,45.218,28562.0
2020-09-10 09:50:00,53.07,53.12,52.88,52.89,70571.0,45.2265,45.2691,45.0646,45.0731,70571.0
2020-09-10 10:00:00,52.9,52.9,52.72,52.75,33183.0,45.0817,45.0817,44.9283,44.9538,33183.0
2020-09-10 10:10:00,52.75,53.12,52.74,53.06,26866.0,44.9538,45.2691,44.9453,45.218,26866.0
2020-09-10 10:20:00,53.06,53.14,52.98,53.05,17654.0,45.218,45.2862,45.1498,45.2095,17654.0
2020-09-10 10:30:00,53.06,53.22,53.05,53.22,20555.0,45.218,45.3544,45.2095,45.3544,20555.0
2020-09-10 10:40:00,53.2,53.28,53.04,53.22,33879.0,45.3373,45.4055,45.201,45.3544,33879.0
2020-09-10 10:50:00,53.23,53.24,53.05,53.09,37932.0,45.3629,45.3714,45.2095,45.2436,37932.0
2020-09-10 11:00:00,53.07,53.3,53.01,53.3,22843.0,45.2265,45.4225,45.1754,45.4225,22843.0
2020-09-10 11:10:00,53.27,53.36,53.13,53.25,18641.0,45.397,45.4737,45.2777,45.3799,18641.0
2020-09-10 11:20:00,53.25,53.32,53.24,53.32,29082.0,45.3799,45.4396,45.3714,45.4396,29082.0
2020-09-10 11:30:00,53.33,53.37,53.24,53.32,15453.0,45.4481,45.4822,45.3714,45.4396,15453.0
2020-09-10 11:40:00,53.33,53.34,53.09,53.24,30753.0,45.4481,45.4566,45.2436,45.3714,30753.0
2020-09-10 11:50:00,53.22,53.27,52.99,52.99,24142.0,45.3544,45.397,45.1584,45.1584,24142.0
2020-09-10 12:00:00,52.97,53.02,52.85,52.92,21912.0,45.1413,45.1839,45.039,45.0987,21912.0
2020-09-10 12:10:00,52.92,53.0,52.86,52.92,31239.0,45.0987,45.1669,45.0476,45.0987,31239.0
2020-09-10 12:20:00,52.92,53.01,52.82,53.0,37122.0,45.0987,45.1754,45.0135,45.1669,37122.0
2020-09-10 12:30:00,53.0,53.06,52.85,52.92,191026.0,45.1669,45.218,45.039,45.0987,191026.0
2020-09-10 12:40:00,52.9,52.96,52.79,52.95,48756.0,45.0817,45.1328,44.9879,45.1243,48756.0
2020-09-10 12:50:00,52.94,53.11,52.94,53.07,34514.0,45.1157,45.2606,45.1157,45.2265,34514.0
2020-09-10 13:00:00,53.1,53.21,53.09,53.19,27878.0,45.2521,45.3458,45.2436,45.3288,27878.0
2020-09-10 13:10:00,53.18,53.23,53.07,53.23,20651.0,45.3203,45.3629,45.2265,45.3629,20651.0
2020-09-10 13:20:00,53.23,53.3,53.11,53.12,21198.0,45.3629,45.4225,45.2606,45.2691,21198.0
2020-09-10 13:30:00,53.13,53.28,53.13,53.18,20392.0,45.2777,45.4055,45.2777,45.3203,20392.0
2020-09-10 13:40:00,53.18,53.24,53.15,53.21,13302.0,45.3203,45.3714,45.2947,45.3458,13302.0
2020-09-10 13:50:00,53.21,53.24,53.08,53.1,12690.0,45.3458,45.3714,45.235,45.2521,12690.0
2020-09-10 14:00:00,53.12,53.25,53.06,53.15,17018.0,45.2691,45.3799,45.218,45.2947,17018.0
2020-09-10 14:10:00,53.18,53.22,52.94,53.02,29316.0,45.3203,45.3544,45.1157,45.1839,29316.0
2020-09-10 14:20:00,53.02,53.04,52.68,52.71,25879.0,45.1839,45.201,44.8942,44.9197,25879.0
2020-09-10 14:30:00,52.7,52.85,52.69,52.81,28262.0,44.9112,45.039,44.9027,45.005,28262.0
2020-09-10 14:40:00,52.82,52.94,52.71,52.92,24380.0,45.0135,45.1157,44.9197,45.0987,24380.0
2020-09-10 14:50:00,52.91,53.02,52.84,52.95,22042.0,45.0902,45.1839,45.0305,45.1243,22042.0
2020-09-10 15:00:00,52.98,53.01,52.87,52.89,22248.0,45.1498,45.1754,45.0561,45.0731,22248.0
2020-09-10 15:10:00,52.89,52.91,52.63,52.64,26105.0,45.0731,45.0902,44.8516,44.8601,26105.0
2020-09-10 15:20:00,52.64,52.68,52.43,52.63,29088.0,44.8601,44.8942,44.6811,44.8516,29088.0
2020-09-10 15:30:00,52.61,52.66,52.52,52.65,31958.0,44.8345,44.8771,44.7578,44.8686,31958.0
2020-09-10 15:40:00,52.66,52.76,52.43,52.46,42604.0,44.8771,44.9623,44.6811,44.7067,42604.0
2020-09-10 15:50:00,52.44,52.59,52.28,52.29,227428.0,44.6896,44.8175,44.5533,44.5618,227428.0
2020-09-11 09:30:00,52.36,52.43,52.02,52.12,28481.0,44.6215,44.6811,44.3317,44.4169,28481.0
2020-09-11 09:40:00,52.04,52.24,51.99,52.0,22054.0,44.3488,44.5192,44.3061,44.3147,22054.0
2020-09-11 09:50:00,52.0,52.17,51.91,51.91,20414.0,44.3147,44.4595,44.238,44.238,20414.0
2020-09-11 10:00:00,51.91,51.98,51.86,51.98,18624.0,44.238,44.2976,44.1954,44.2976,18624.0
2020-09-11 10:10:00,52.0,52.06,51.67,51.68,21666.0,44.3147,44.3658,44.0334,44.042,21666.0
2020-09-11 10:20:00,51.67,51.87,51.62,51.63,23171.0,44.0334,44.2039,43.9908,43.9994,23171.0
2020-09-11 10:30:00,51.65,51.75,51.6,51.7,26685.0,44.0164,44.1016,43.9738,44.059,26685.0
2020-09-11 10:40:00,51.7,51.75,51.62,51.66,14602.0,44.059,44.1016,43.9908,44.0249,14602.0
2020-09-11 10:50:00,51.63,51.71,51.56,51.56,11418.0,43.9994,44.0675,43.9397,43.9397,11418.0
2020-09-11 11:00:00,51.57,51.82,51.5,51.82,12473.0,43.9482,44.1613,43.8886,44.1613,12473.0
2020-09-11 11:10:00,51.81,51.94,51.79,51.87,24336.0,44.1527,44.2635,44.1357,44.2039,24336.0
2020-09-11 11:20:00,51.88,51.95,51.75,51.92,13602.0,44.2124,44.2721,44.1016,44.2465,13602.0
2020-09-11 11:30:00,51.91,51.93,51.81,51.81,17316.0,44.238,44.255,44.1527,44.1527,17316.0
2020-09-11 11:40:00,51.8,51.88,51.74,51.83,13249.0,44.1442,44.2124,44.0931,44.1698,13249.0
2020-09-11 11:50:00,51.84,52.05,51.78,52.02,16177.0,44.1783,44.3573,44.1272,44.3317,16177.0
2020-09-11 12:00:00,52.01,52.17,51.93,52.16,12609.0,44.3232,44.4595,44.255,44.451,12609.0
2020-09-11 12:10:00,52.13,52.18,52.11,52.15,8266.0,44.4255,44.4681,44.4084,44.4425,8266.0
2020-09-11 12:20:00,52.17,52.25,52.14,52.22,9525.0,44.4595,44.5277,44.434,44.5022,9525.0
2020-09-11 12:30:00,52.22,52.26,52.17,52.25,17200.0,44.5022,44.5362,44.4595,44.5277,17200.0
2020-09-11 12:40:00,52.24,52.24,52.13,52.13,21095.0,44.5192,44.5192,44.4255,44.4255,21095.0
2020-09-11 12:50:00,52.13,52.15,52.02,52.03,30424.0,44.4255,44.4425,44.3317,44.3402,30424.0
2020-09-11 13:00:00,52.04,52.09,51.96,52.05,21559.0,44.3488,44.3914,44.2806,44.3573,21559.0
2020-09-11 13:10:00,52.05,52.06,51.86,51.94,14560.0,44.3573,44.3658,44.1954,44.2635,14560.0
2020-09-11 13:20:00,51.96,52.01,51.9,51.93,20747.0,44.2806,44.3232,44.2294,44.255,20747.0
2020-09-11 13:30:00,51.93,51.98,51.82,51.92,24893.0,44.255,44.2976,44.1613,44.2465,24893.0
2020-09-11 13:40:00,51.92,52.01,51.89,51.94,19756.0,44.2465,44.3232,44.2209,44.2635,19756.0
2020-09-11 13:50:00,51.94,52.0,51.9,51.92,19606.0,44.2635,44.3147,44.2294,44.2465,19606.0
2020-09-11 14:00:00,51.92,52.02,51.88,52.02,17310.0,44.2465,44.3317,44.2124,44.3317,17310.0
2020-09-11 14:10:00,52.02,52.16,51.99,52.15,12089.0,44.3317,44.451,44.3061,44.4425,12089.0
2020-09-11 14:20:00,52.15,52.2,52.05,52.13,17044.0,44.4425,44.4851,44.3573,44.4255,17044.0
2020-09-11 14:30:00,52.12,52.25,52.09,52.23,13493.0,44.4169,44.5277,44.3914,44.5107,13493.0
2020-09-11 14:40:00,52.23,52.3,52.18,52.18,11163.0,44.5107,44.5703,44.4681,44.4681,11163.0
2020-09-11 14:50:00,52.2,52.26,52.14,52.21,12912.0,44.4851,44.5362,44.434,44.4936,12912.0
2020-09-11 15:00:00,52.2,52.23,52.13,52.14,13103.0,44.4851,44.5107,44.4255,44.434,13103.0
2020-09-11 15:10:00,52.15,52.29,52.12,52.24,21179.0,44.4425,44.5618,44.4169,44.5192,21179.0
2020-09-11 15:20:00,52.22,52.52,52.21,52.49,38791.0,44.5022,44.7578,44.4936,44.7322,38791.0
2020-09-11 15:30:00,52.5,52.58,52.43,52.52,40941.0,44.7408,44.8089,44.6811,44.7578,40941.0
2020-09-11 15:40:00,52.54,52.54,52.4,52.49,39004.0,44.7749,44.7749,44.6556,44.7322,39004.0
2020-09-11 15:50:00,52.48,52.53,52.34,52.4,186960.0,44.7237,44.7663,44.6044,44.6556,186960.0
2020-09-14 09:30:00,52.6,52.66,52.43,52.47,38916.0,44.826,44.8771,44.6811,44.7152,38916.0
2020-09-14 09:40:00,52.46,52.53,52.34,52.44,23673.0,44.7067,44.7663,44.6044,44.6896,23673.0
2020-09-14 09:50:00,52.46,52.52,52.41,52.52,19699.0,44.7067,44.7578,44.6641,44.7578,19699.0
2020-09-14 10:00:00,52.53,52.61,52.42,52.47,14173.0,44.7663,44.8345,44.6726,44.7152,14173.0
2020-09-14 10:10:00,52.46,52.46,52.16,52.23,34032.0,44.7067,44.7067,44.451,44.5107,34032.0
2020-09-14 10:20:00,52.21,52.47,52.21,52.38,28670.0,44.4936,44.7152,44.4936,44.6385,28670.0
2020-09-14 10:30:00,52.36,52.45,52.36,52.38,18048.0,44.6215,44.6982,44.6215,44.6385,18048.0
2020-09-14 10:40:00,52.36,52.5,52.35,52.5,11558.0,44.6215,44.7408,44.6129,44.7408,11558.0
2020-09-14 10:50:00,52.51,52.53,52.3,52.3,9501.0,44.7493,44.7663,44.5703,44.5703,9501.0
2020-09-14 11:00:00,52.32,52.36,52.24,52.25,17965.0,44.5874,44.6215,44.5192,44.5277,17965.0
2020-09-14 11:10:00,52.28,52.42,52.27,52.34,12441.0,44.5533,44.6726,44.5448,44.6044,12441.0
2020-09-14 11:20:00,52.35,52.51,52.32,52.47,33386.0,44.6129,44.7493,44.5874,44.7152,33386.0
2020-09-14 11:30:00,52.47,52.62,52.44,52.57,10941.0,44.7152,44.843,44.6896,44.8004,10941.0
2020-09-14 11:40:00,52.57,52.59,52.53,52.53,11778.0,44.8004,44.8175,44.7663,44.7663,11778.0
2020-09-14 11:50:00,52.54,52.57,52.46,52.5,16508.0,44.7749,44.8004,44.7067,44.7408,16508.0
2020-09-14 12:00:00,52.49,52.64,52.49,52.6,10307.0,44.7322,44.8601,44.7322,44.826,10307.0
2020-09-14 12:10:00,52.6,52.7,52.58,52.7,12688.0,44.826,44.9112,44.8089,44.9112,12688.0
2020-09-14 12:20:00,52.71,52.77,52.66,52.69,12073.0,44.9197,44.9709,44.8771,44.9027,12073.0
2020-09-14 12:30:00,52.68,52.76,52.63,52.74,13347.0,44.8942,44.9623,44.8516,44.9453,13347.0
2020-09-14 12:40:00,52.73,52.74,52.64,52.66,6970.0,44.9368,44.9453,44.8601,44.8771,6970.0
2020-09-14 12:50:00,52.65,52.66,52.56,52.57,12314.0,44.8686,44.8771,44.7919,44.8004,12314.0
2020-09-14 13:00:00,52.58,52.63,52.53,52.55,9415.0,44.8089,44.8516,44.7663,44.7834,9415.0
2020-09-14 13:10:00,52.55,52.57,52.5,52.54,13539.0,44.7834,44.8004,44.7408,44.7749,13539.0
2020-09-14 13:20:00,52.53,52.6,52.5,52.6,9544.0,44.7663,44.826,44.7408,44.826,9544.0
2020-09-14 13:30:00,52.6,52.69,52.6,52.67,15811.0,44.826,44.9027,44.826,44.8856,15811.0
2020-09-14 13:40:00,52.69,52.73,52.63,52.65,17972.0,44.9027,44.9368,44.8516,44.8686,17972.0
2020-09-14 13:50:00,52.66,52.76,52.66,52.72,14679.0,44.8771,44.9623,44.8771,44.9283,14679.0
2020-09-14 14:00:00,52.74,52.76,52.7,52.76,12400.0,44.9453,44.9623,44.9112,44.9623,12400.0
2020-09-14 14:10:00,52.76,52.76,52.68,52.74,12543.0,44.9623,44.9623,44.8942,44.9453,12543.0
2020-09-14 14:20:00,52.72,52.74,52.66,52.71,9982.0,44.9283,44.9453,44.8771,44.9197,9982.0
2020-09-14 14:30:00,52.7,52.71,52.64,52.71,12373.0,44.9112,44.9197,44.8601,44.9197,12373.0
2020-09-14 14:40:00,52.72,52.76,52.68,52.71,17979.0,44.9283,44.9623,44.8942,44.9197,17979.0
2020-09-14 14:50:00,52.71,52.74,52.55,52.69,37676.0,44.9197,44.9453,44.7834,44.9027,37676.0
2020-09-14 15:00:00,52.67,52.7,52.54,52.59,15659.0,44.8856,44.9112,44.7749,44.8175,15659.0
2020-09-14 15:10:00,52.57,52.6,52.44,52.53,37811.0,44.8004,44.826,44.6896,44.7663,37811.0
2020-09-14 15:20:00,52.52,52.53,52.4,52.49,32739.0,44.7578,44.7663,44.6556,44.7322,32739.0
2020-09-14 15:30:00,52.5,52.51,52.42,52.51,33864.0,44.7408,44.7493,44.6726,44.7493,33864.0
2020-09-14 15:40:00,52.51,52.65,52.47,52.64,34039.0,44.7493,44.8686,44.7152,44.8601,34039.0
2020-09-14 15:50:00,52.64,52.67,52.48,52.48,152485.0,44.8601,44.8856,44.7237,44.7237,152485.0
2020-09-15 09:30:00,52.69,52.69,52.16,52.21,123061.0,44.9027,44.9027,44.451,44.4936,123061.0
2020-09-15 09:40:00,52.19,52.48,52.17,52.26,18611.0,44.4766,44.7237,44.4595,44.5362,18611.0
2020-09-15 09:50:00,52.27,52.32,52.11,52.12,25643.0,44.5448,44.5874,44.4084,44.4169,25643.0
2020-09-15 10:00:00,52.12,52.4,52.11,52.38,37884.0,44.4169,44.6556,44.4084,44.6385,37884.0
2020-09-15 10:10:00,52.38,52.56,52.29,52.48,26852.0,44.6385,44.7919,44.5618,44.7237,26852.0
2020-09-15 10:20:00,52.43,52.5,52.35,52.43,16937.0,44.6811,44.7408,44.6129,44.6811,16937.0
2020-09-15 10:30:00,52.44,52.49,52.39,52.42,14144.0,44.6896,44.7322,44.647,44.6726,14144.0
2020-09-15 10:40:00,52.45,52.65,52.42,52.63,16287.0,44.6982,44.8686,44.6726,44.8516,16287.0
2020-09-15 10:50:00,52.63,52.68,52.52,52.52,15470.0,44.8516,44.8942,44.7578,44.7578,15470.0
2020-09-15 11:00:00,52.53,52.58,52.31,52.37,23187.0,44.7663,44.8089,44.5789,44.63,23187.0
2020-09-15 11:10:00,52.37,52.4,52.33,52.4,17528.0,44.63,44.6556,44.5959,44.6556,17528.0
2020-09-15 11:20:00,52.38,52.41,52.35,52.38,16550.0,44.6385,44.6641,44.6129,44.6385,16550.0
2020-09-15 11:30:00,52.38,52.39,52.28,52.32,28658.0,44.6385,44.647,44.5533,44.5874,28658.0
2020-09-15 11:40:00,52.32,52.33,52.19,52.23,11615.0,44.5874,44.5959,44.4766,44.5107,11615.0
2020-09-15 11:50:00,52.23,52.27,52.16,52.19,12297.0,44.5107,44.5448,44.451,44.4766,12297.0
2020-09-15 12:00:00,52.19,52.2,52.05,52.05,48151.0,44.4766,44.4851,44.3573,44.3573,48151.0
2020-09-15 12:10:00,52.06,52.16,52.05,52.1,22396.0,44.3658,44.451,44.3573,44.3999,22396.0
2020-09-15 12:20:00,52.1,52.11,52.01,52.03,9705.0,44.3999,44.4084,44.3232,44.3402,9705.0
2020-09-15 12:30:00,52.03,52.04,52.0,52.01,9587.0,44.3402,44.3488,44.3147,44.3232,9587.0
2020-09-15 12:40:00,52.01,52.02,51.87,51.93,44598.0,44.3232,44.3317,44.2039,44.255,44598.0
2020-09-15 12:50:00,51.95,51.96,51.91,51.93,10090.0,44.2721,44.2806,44.238,44.255,10090.0
2020-09-15 13:00:00,51.94,52.08,51.92,52.0,14327.0,44.2635,44.3828,44.2465,44.3147,14327.0
2020-09-15 13:10:00,52.0,52.02,51.92,51.92,15075.0,44.3147,44.3317,44.2465,44.2465,15075.0
2020-09-15 13:20:00,51.93,52.0,51.85,51.99,14621.0,44.255,44.3147,44.1868,44.3061,14621.0
2020-09-15 13:30:00,51.99,51.99,51.88,51.88,15012.0,44.3061,44.3061,44.2124,44.2124,15012.0
2020-09-15 13:40:00,51.89,51.9,51.68,51.68,11431.0,44.2209,44.2294,44.042,44.042,11431.0
2020-09-15 13:50:00,51.69,51.7,51.62,51.66,12129.0,44.0505,44.059,43.9908,44.0249,12129.0
2020-09-15 14:00:00,51.66,51.82,51.6,51.75,28065.0,44.0249,44.1613,43.9738,44.1016,28065.0
2020-09-15 14:10:00,51.75,51.84,51.73,51.8,16452.0,44.1016,44.1783,44.0846,44.1442,16452.0
2020-09-15 14:20:00,51.8,51.85,51.78,51.8,17729.0,44.1442,44.1868,44.1272,44.1442,17729.0
2020-09-15 14:30:00,51.8,51.85,51.8,51.82,19880.0,44.1442,44.1868,44.1442,44.1613,19880.0
2020-09-15 14:40:00,51.83,51.86,51.82,51.84,18711.0,44.1698,44.1954,44.1613,44.1783,18711.0
2020-09-15 14:50:00,51.85,51.87,51.76,51.8,22800.0,44.1868,44.2039,44.1101,44.1442,22800.0
2020-09-15 15:00:00,51.8,51.8,51.69,51.72,35068.0,44.1442,44.1442,44.0505,44.0761,35068.0
2020-09-15 15:10:00,51.72,51.79,51.66,51.67,20404.0,44.0761,44.1357,44.0249,44.0334,20404.0
2020-09-15 15:20:00,51.68,51.7,51.49,51.54,29555.0,44.042,44.059,43.88,43.9227,29555.0
2020-09-15 15:30:00,51.54,51.63,51.48,51.63,39739.0,43.9227,43.9994,43.8715,43.9994,39739.0
2020-09-15 15:40:00,51.63,51.83,51.62,51.73,71201.0,43.9994,44.1698,43.9908,44.0846,71201.0
2020-09-15 15:50:00,51.73,51.86,51.65,51.66,165636.0,44.0846,44.1954,44.0164,44.0249,165636.0
2020-09-16 09:30:00,51.69,52.05,51.46,52.05,34151.0,44.0505,44.3573,43.8545,44.3573,34151.0
2020-09-16 09:40:00,52.1,52.18,51.97,52.12,13262.0,44.3999,44.4681,44.2891,44.4169,13262.0
2020-09-16 09:50:00,52.16,52.24,52.03,52.06,16653.0,44.451,44.5192,44.3402,44.3658,16653.0
2020-09-16 10:00:00,52.02,52.27,52.01,52.19,20442.0,44.3317,44.5448,44.3232,44.4766,20442.0
2020-09-16 10:10:00,52.18,52.4,52.13,52.4,15485.0,44.4681,44.6556,44.4255,44.6556,15485.0
2020-09-16 10:20:00,52.35,52.47,52.31,52.36,40060.0,44.6129,44.7152,44.5789,44.6215,40060.0
2020-09-16 10:30:00,52.41,52.57,52.32,52.57,23387.0,44.6641,44.8004,44.5874,44.8004,23387.0
2020-09-16 10:40:00,52.58,52.64,52.5,52.53,17156.0,44.8089,44.8601,44.7408,44.7663,17156.0
2020-09-16 10:50:00,52.55,52.64,52.47,52.64,26517.0,44.7834,44.8601,44.7152,44.8601,26517.0
2020-09-16 11:00:00,52.63,52.63,52.36,52.48,26818.0,44.8516,44.8516,44.6215,44.7237,26818.0
2020-09-16 11:10:00,52.46,52.52,52.4,52.51,20318.0,44.7067,44.7578,44.6556,44.7493,20318.0
2020-09-16 11:20:00,52.5,52.58,52.48,52.58,25358.0,44.7408,44.8089,44.7237,44.8089,25358.0
2020-09-16 11:30:00,52.58,52.58,52.32,52.33,14452.0,44.8089,44.8089,44.5874,44.5959,14452.0
2020-09-16 11:40:00,52.34,52.42,52.32,52.41,11008.0,44.6044,44.6726,44.5874,44.6641,11008.0
2020-09-16 11:50:00,52.43,52.54,52.41,52.48,17917.0,44.6811,44.7749,44.6641,44.7237,17917.0
2020-09-16 12:00:00,52.47,52.58,52.47,52.47,16195.0,44.7152,44.8089,44.7152,44.7152,16195.0
2020-09-16 12:10:00,52.47,52.58,52.43,52.53,16099.0,44.7152,44.8089,44.6811,44.7663,16099.0
2020-09-16 12:20:00,52.54,52.56,52.48,52.54,15366.0,44.7749,44.7919,44.7237,44.7749,15366.0
2020-09-16 12:30:00,52.54,52.61,52.54,52.59,12809.0,44.7749,44.8345,44.7749,44.8175,12809.0
2020-09-16 12:40:00,52.56,52.61,52.55,52.56,12742.0,44.7919,44.8345,44.7834,44.7919,12742.0
2020-09-16 12:50:00,52.54,52.56,52.51,52.52,14416.0,44.7749,44.7919,44.7493,44.7578,14416.0
2020-09-16 13:00:00,52.51,52.58,52.49,52.58,11905.0,44.7493,44.8089,44.7322,44.8089,11905.0
2020-09-16 13:10:00,52.56,52.62,52.53,52.56,12709.0,44.7919,44.843,44.7663,44.7919,12709.0
2020-09-16 13:20:00,52.55,52.61,52.55,52.61,14822.0,44.7834,44.8345,44.7834,44.8345,14822.0
2020-09-16 13:30:00,52.6,52.66,52.57,52.66,16003.0,44.826,44.8771,44.8004,44.8771,16003.0
2020-09-16 13:40:00,52.64,52.65,52.59,52.65,15032.0,44.8601,44.8686,44.8175,44.8686,15032.0
2020-09-16 13:50:00,52.65,52.67,52.61,52.64,12749.0,44.8686,44.8856,44.8345,44.8601,12749.0
2020-09-16 14:00:00,52.63,52.75,52.55,52.71,21812.0,44.8516,44.9538,44.7834,44.9197,21812.0
2020-09-16 14:10:00,52.69,52.85,52.63,52.82,20195.0,44.9027,45.039,44.8516,45.0135,20195.0
2020-09-16 14:20:00,52.84,52.93,52.83,52.9,20839.0,45.0305,45.1072,45.022,45.0817,20839.0
2020-09-16 14:30:00,52.91,53.02,52.91,53.02,21369.0,45.0902,45.1839,45.0902,45.1839,21369.0
2020-09-16 14:40:00,53.02,53.05,52.94,53.02,29019.0,45.1839,45.2095,45.1157,45.1839,29019.0
2020-09-16 14:50:00,53.03,53.03,52.87,52.89,39984.0,45.1924,45.1924,45.0561,45.0731,39984.0
2020-09-16 15:00:00,52.88,52.97,52.77,52.78,61989.0,45.0646,45.1413,44.9709,44.9794,61989.0
2020-09-16 15:10:00,52.79,52.8,52.62,52.75,79169.0,44.9879,44.9964,44.843,44.9538,79169.0
2020-09-16 15:20:00,52.72,52.86,52.69,52.79,48351.0,44.9283,45.0476,44.9027,44.9879,48351.0
2020-09-16 15:30:00,52.8,52.96,52.75,52.96,100438.0,44.9964,45.1328,44.9538,45.1328,100438.0
2020-09-16 15:40:00,52.96,53.15,52.9,53.12,120615.0,45.1328,45.2947,45.0817,45.2691,120615.0
2020-09-16 15:50:00,53.13,53.17,52.9,53.0,345707.0,45.2777,45.3117,45.0817,45.1669,345707.0
2020-09-17 09:30:00,52.51,52.57,52.08,52.51,158579.0,44.7493,44.8004,44.3828,44.7493,158579.0
2020-09-17 09:40:00,52.48,52.62,52.31,52.42,26930.0,44.7237,44.843,44.5789,44.6726,26930.0
2020-09-17 09:50:00,52.37,52.59,52.35,52.57,29193.0,44.63,44.8175,44.6129,44.8004,29193.0
2020-09-17 10:00:00,52.6,52.8,52.54,52.78,18081.0,44.826,44.9964,44.7749,44.9794,18081.0
2020-09-17 10:10:00,52.78,52.95,52.77,52.89,11486.0,44.9794,45.1243,44.9709,45.0731,11486.0
2020-09-17 10:20:00,52.88,53.07,52.86,53.02,40044.0,45.0646,45.2265,45.0476,45.1839,40044.0
2020-09-17 10:30:00,53.0,53.11,52.87,52.88,47118.0,45.1669,45.2606,45.0561,45.0646,47118.0
2020-09-17 10:40:00,52.89,52.99,52.85,52.98,25575.0,45.0731,45.1584,45.039,45.1498,25575.0
2020-09-17 10:50:00,52.95,52.98,52.88,52.89,18448.0,45.1243,45.1498,45.0646,45.0731,18448.0
2020-09-17 11:00:00,52.9,53.06,52.9,53.02,17696.0,45.0817,45.218,45.0817,45.1839,17696.0
2020-09-17 11:10:00,53.03,53.04,52.87,52.98,19704.0,45.1924,45.201,45.0561,45.1498,19704.0
2020-09-17 11:20:00,52.98,53.01,52.85,52.89,20963.0,45.1498,45.1754,45.039,45.0731,20963.0
2020-09-17 11:30:00,52.88,52.92,52.84,52.87,29554.0,45.0646,45.0987,45.0305,45.0561,29554.0
2020-09-17 11:40:00,52.87,52.9,52.76,52.8,52334.0,45.0561,45.0817,44.9623,44.9964,52334.0
2020-09-17 11:50:00,52.82,52.86,52.69,52.76,16763.0,45.0135,45.0476,44.9027,44.9623,16763.0
2020-09-17 12:00:00,52.75,52.75,52.66,52.67,12519.0,44.9538,44.9538,44.8771,44.8856,12519.0
2020-09-17 12:10:00,52.67,52.7,52.45,52.46,18172.0,44.8856,44.9112,44.6982,44.7067,18172.0
2020-09-17 12:20:00,52.46,52.5,52.41,52.5,23848.0,44.7067,44.7408,44.6641,44.7408,23848.0
2020-09-17 12:30:00,52.5,52.65,52.48,52.64,27790.0,44.7408,44.8686,44.7237,44.8601,27790.0
2020-09-17 12:40:00,52.63,52.63,52.53,52.59,18478.0,44.8516,44.8516,44.7663,44.8175,18478.0
2020-09-17 12:50:00,52.59,52.61,52.52,52.52,11375.0,44.8175,44.8345,44.7578,44.7578,11375.0
2020-09-17 13:00:00,52.49,52.5,52.36,52.36,11777.0,44.7322,44.7408,44.6215,44.6215,11777.0
2020-09-17 13:10:00,52.36,52.36,52.25,52.25,13406.0,44.6215,44.6215,44.5277,44.5277,13406.0
2020-09-17 13:20:00,52.26,52.32,52.22,52.31,35485.0,44.5362,44.5874,44.5022,44.5789,35485.0
2020-09-17 13:30:00,52.3,52.35,52.26,52.28,14421.0,44.5703,44.6129,44.5362,44.5533,14421.0
2020-09-17 13:40:00,52.27,52.31,52.23,52.28,13733.0,44.5448,44.5789,44.5107,44.5533,13733.0
2020-09-17 13:50:00,52.27,52.32,52.18,52.19,9488.0,44.5448,44.5874,44.4681,44.4766,9488.0
2020-09-17 14:00:00,52.2,52.27,52.18,52.26,25500.0,44.4851,44.5448,44.4681,44.5362,25500.0
2020-09-17 14:10:00,52.26,52.27,52.18,52.18,17584.0,44.5362,44.5448,44.4681,44.4681,17584.0
2020-09-17 14:20:00,52.18,52.3,52.17,52.2,16211.0,44.4681,44.5703,44.4595,44.4851,16211.0
2020-09-17 14:30:00,52.19,52.19,52.1,52.12,13697.0,44.4766,44.4766,44.3999,44.4169,13697.0
2020-09-17 14:40:00,52.12,52.26,52.1,52.23,14172.0,44.4169,44.5362,44.3999,44.5107,14172.0
2020-09-17 14:50:00,52.23,52.27,52.14,52.14,30994.0,44.5107,44.5448,44.434,44.434,30994.0
2020-09-17 15:00:00,52.16,52.17,51.97,52.06,20847.0,44.451,44.4595,44.2891,44.3658,20847.0
2020-09-17 15:10:00,52.07,52.22,51.99,51.99,49837.0,44.3743,44.5022,44.3061,44.3061,49837.0
2020-09-17 15:20:00,52.0,52.03,51.91,51.97,33923.0,44.3147,44.3402,44.238,44.2891,33923.0
2020-09-17 15:30:00,51.96,52.16,51.96,52.13,44544.0,44.2806,44.451,44.2806,44.4255,44544.0
2020-09-17 15:40:00,52.15,52.2,52.04,52.1,59470.0,44.4425,44.4851,44.3488,44.3999,59470.0
2020-09-17 15:50:00,52.09,52.25,52.05,52.23,156834.0,44.3914,44.5277,44.3573,44.5107,156834.0
2020-09-18 09:30:00,52.0,52.48,51.98,52.29,476159.0,44.3147,44.7237,44.2976,44.5618,476159.0
2020-09-18 09:40:00,52.31,52.32,51.92,51.99,24460.0,44.5789,44.5874,44.2465,44.3061,24460.0
2020-09-18 09:50:00,52.0,52.07,51.87,52.02,23741.0,44.3147,44.3743,44.2039,44.3317,23741.0
2020-09-18 10:00:00,52.1,52.11,51.89,51.91,29927.0,44.3999,44.4084,44.2209,44.238,29927.0
2020-09-18 10:10:00,51.9,51.91,51.71,51.83,52761.0,44.2294,44.238,44.0675,44.1698,52761.0
2020-09-18 10:20:00,51.85,51.96,51.84,51.87,16026.0,44.1868,44.2806,44.1783,44.2039,16026.0
2020-09-18 10:30:00,51.87,51.9,51.75,51.75,15364.0,44.2039,44.2294,44.1016,44.1016,15364.0
2020-09-18 10:40:00,51.73,51.78,51.65,51.7,13796.0,44.0846,44.1272,44.0164,44.059,13796.0
2020-09-18 10:50:00,51.7,51.7,51.6,51.65,8204.0,44.059,44.059,43.9738,44.0164,8204.0
2020-09-18 11:00:00,51.62,51.66,51.55,51.61,16004.0,43.9908,44.0249,43.9312,43.9823,16004.0
2020-09-18 11:10:00,51.61,51.62,51.36,51.36,25636.0,43.9823,43.9908,43.7693,43.7693,25636.0
2020-09-18 11:20:00,51.37,51.52,51.37,51.49,17630.0,43.7778,43.9056,43.7778,43.88,17630.0
2020-09-18 11:30:00,51.5,51.61,51.46,51.55,16242.0,43.8886,43.9823,43.8545,43.9312,16242.0
2020-09-18 11:40:00,51.56,51.68,51.55,51.66,13461.0,43.9397,44.042,43.9312,44.0249,13461.0
2020-09-18 11:50:00,51.65,51.71,51.65,51.68,17907.0,44.0164,44.0675,44.0164,44.042,17907.0
2020-09-18 12:00:00,51.68,51.76,51.67,51.75,11520.0,44.042,44.1101,44.0334,44.1016,11520.0
2020-09-18 12:10:00,51.75,51.85,51.71,51.79,21426.0,44.1016,44.1868,44.0675,44.1357,21426.0
2020-09-18 12:20:00,51.79,51.8,51.71,51.78,12477.0,44.1357,44.1442,44.0675,44.1272,12477.0
2020-09-18 12:30:00,51.78,51.78,51.67,51.72,19672.0,44.1272,44.1272,44.0334,44.0761,19672.0
2020-09-18 12:40:00,51.71,51.72,51.65,51.68,18235.0,44.0675,44.0761,44.0164,44.042,18235.0
2020-09-18 12:50:00,51.64,51.64,51.51,51.52,11179.0,44.0079,44.0079,43.8971,43.9056,11179.0
2020-09-18 13:00:00,51.51,51.56,51.49,51.52,16830.0,43.8971,43.9397,43.88,43.9056,16830.0
2020-09-18 13:10:00,51.55,51.59,51.49,51.52,23526.0,43.9312,43.9653,43.88,43.9056,23526.0
2020-09-18 13:20:00,51.54,51.54,51.44,51.44,30226.0,43.9227,43.9227,43.8374,43.8374,30226.0
2020-09-18 13:30:00,51.44,51.46,51.3,51.45,33615.0,43.8374,43.8545,43.7181,43.846,33615.0
2020-09-18 13:40:00,51.47,51.47,51.39,51.43,19768.0,43.863,43.863,43.7948,43.8289,19768.0
2020-09-18 13:50:00,51.43,51.5,51.37,51.47,14948.0,43.8289,43.8886,43.7778,43.863,14948.0
2020-09-18 14:00:00,51.47,51.47,51.36,51.38,26351.0,43.863,43.863,43.7693,43.7863,26351.0
2020-09-18 14:10:00,51.38,51.38,51.19,51.2,43410.0,43.7863,43.7863,43.6244,43.6329,43410.0
2020-09-18 14:20:00,51.21,51.36,51.21,51.3,54926.0,43.6414,43.7693,43.6414,43.7181,54926.0
2020-09-18 14:30:00,51.29,51.29,51.17,51.23,26464.0,43.7096,43.7096,43.6073,43.6585,26464.0
2020-09-18 14:40:00,51.23,51.28,51.17,51.2,27784.0,43.6585,43.7011,43.6073,43.6329,27784.0
2020-09-18 14:50:00,51.2,51.2,51.04,51.09,27569.0,43.6329,43.6329,43.4966,43.5392,27569.0
2020-09-18 15:00:00,51.1,51.2,51.09,51.16,33229.0,43.5477,43.6329,43.5392,43.5988,33229.0
2020-09-18 15:10:00,51.16,51.28,51.16,51.21,33395.0,43.5988,43.7011,43.5988,43.6414,33395.0
2020-09-18 15:20:00,51.2,51.32,51.15,51.28,37951.0,43.6329,43.7352,43.5903,43.7011,37951.0
2020-09-18 15:30:00,51.3,51.35,51.21,51.3,78866.0,43.7181,43.7607,43.6414,43.7181,78866.0
2020-09-18 15:40:00,51.3,51.3,51.21,51.24,94532.0,43.7181,43.7181,43.6414,43.667,94532.0
2020-09-18 15:50:00,51.23,51.59,51.19,51.33,335616.0,43.6585,43.9653,43.6244,43.7437,335616.0
2020-09-21 09:30:00,50.85,50.99,50.53,50.61,55171.0,43.3346,43.4539,43.0619,43.1301,55171.0
2020-09-21 09:40:00,50.59,50.59,50.37,50.39,16928.0,43.1131,43.1131,42.9256,42.9426,16928.0
2020-09-21 09:50:00,50.36,50.77,50.32,50.7,16395.0,42.9171,43.2665,42.883,43.2068,16395.0
2020-09-21 10:00:00,50.71,50.88,50.55,50.85,20689.0,43.2153,43.3602,43.079,43.3346,20689.0
2020-09-21 10:10:00,50.81,50.89,50.58,50.68,35087.0,43.3005,43.3687,43.1045,43.1898,35087.0
2020-09-21 10:20:00,50.69,51.02,50.63,50.98,40831.0,43.1983,43.4795,43.1471,43.4454,40831.0
2020-09-21 10:30:00,51.0,51.19,50.97,51.19,21639.0,43.4625,43.6244,43.4369,43.6244,21639.0
2020-09-21 10:40:00,51.18,51.39,51.15,51.37,20902.0,43.6159,43.7948,43.5903,43.7778,20902.0
2020-09-21 10:50:00,51.35,51.44,51.33,51.37,19047.0,43.7607,43.8374,43.7437,43.7778,19047.0
2020-09-21 11:00:00,51.37,51.55,51.36,51.49,15426.0,43.7778,43.9312,43.7693,43.88,15426.0
2020-09-21 11:10:00,51.55,51.55,51.28,51.33,18294.0,43.9312,43.9312,43.7011,43.7437,18294.0
2020-09-21 11:20:00,51.33,51.39,51.23,51.33,19507.0,43.7437,43.7948,43.6585,43.7437,19507.0
2020-09-21 11:30:00,51.31,51.38,51.17,51.22,21870.0,43.7266,43.7863,43.6073,43.6499,21870.0
2020-09-21 11:40:00,51.23,51.33,51.17,51.27,27504.0,43.6585,43.7437,43.6073,43.6926,27504.0
2020-09-21 11:50:00,51.26,51.29,51.1,51.1,26480.0,43.684,43.7096,43.5477,43.5477,26480.0
2020-09-21 12:00:00,51.08,51.19,51.06,51.17,10338.0,43.5306,43.6244,43.5136,43.6073,10338.0
2020-09-21 12:10:00,51.16,51.18,51.1,51.16,13107.0,43.5988,43.6159,43.5477,43.5988,13107.0
2020-09-21 12:20:00,51.18,51.27,51.14,51.2,11042.0,43.6159,43.6926,43.5818,43.6329,11042.0
2020-09-21 12:30:00,51.17,51.17,51.01,51.1,9844.0,43.6073,43.6073,43.471,43.5477,9844.0
2020-09-21 12:40:00,51.08,51.16,50.98,51.01,11429.0,43.5306,43.5988,43.4454,43.471,11429.0
2020-09-21 12:50:00,51.0,51.01,50.91,50.98,14469.0,43.4625,43.471,43.3858,43.4454,14469.0
2020-09-21 13:00:00,50.97,51.0,50.9,50.93,14276.0,43.4369,43.4625,43.3772,43.4028,14276.0
2020-09-21 13:10:00,50.93,51.01,50.92,50.94,18416.0,43.4028,43.471,43.3943,43.4113,18416.0
2020-09-21 13:20:00,50.93,51.06,50.93,51.05,13647.0,43.4028,43.5136,43.4028,43.5051,13647.0
2020-09-21 13:30:00,51.05,51.08,51.0,51.0,13017.0,43.5051,43.5306,43.4625,43.4625,13017.0
2020-09-21 13:40:00,51.03,51.05,50.97,51.0,19136.0,43.488,43.5051,43.4369,43.4625,19136.0
2020-09-21 13:50:00,50.98,51.03,50.94,50.98,10948.0,43.4454,43.488,43.4113,43.4454,10948.0
2020-09-21 14:00:00,50.97,51.0,50.88,50.92,21385.0,43.4369,43.4625,43.3602,43.3943,21385.0
2020-09-21 14:10:00,50.93,50.95,50.85,50.86,15943.0,43.4028,43.4199,43.3346,43.3432,15943.0
2020-09-21 14:20:00,50.86,50.9,50.8,50.8,22033.0,43.3432,43.3772,43.292,43.292,22033.0
2020-09-21 14:30:00,50.8,50.81,50.7,50.72,33857.0,43.292,43.3005,43.2068,43.2238,33857.0
2020-09-21 14:40:00,50.71,50.71,50.58,50.6,21787.0,43.2153,43.2153,43.1045,43.1216,21787.0
2020-09-21 14:50:00,50.6,50.81,50.57,50.78,22126.0,43.1216,43.3005,43.096,43.275,22126.0
2020-09-21 15:00:00,50.76,50.97,50.74,50.91,22154.0,43.2579,43.4369,43.2409,43.3858,22154.0
2020-09-21 15:10:00,50.91,51.03,50.88,51.03,36563.0,43.3858,43.488,43.3602,43.488,36563.0
2020-09-21 15:20:00,51.02,51.11,51.01,51.09,45433.0,43.4795,43.5562,43.471,43.5392,45433.0
2020-09-21 15:30:00,51.1,51.16,51.03,51.11,37742.0,43.5477,43.5988,43.488,43.5562,37742.0
2020-09-21 15:40:00,51.12,51.12,50.95,50.98,53718.0,43.5647,43.5647,43.4199,43.4454,53718.0
2020-09-21 15:50:00,50.99,51.25,50.99,51.17,178217.0,43.4539,43.6755,43.4539,43.6073,178217.0
2020-09-22 09:30:00,51.87,52.1,51.54,52.1,105480.0,44.2039,44.3999,43.9227,44.3999,105480.0
2020-09-22 09:40:00,52.12,52.29,52.06,52.16,31374.0,44.4169,44.5618,44.3658,44.451,31374.0
2020-09-22 09:50:00,52.14,52.18,51.89,51.93,39971.0,44.434,44.4681,44.2209,44.255,39971.0
2020-09-22 10:00:00,51.9,52.35,51.85,52.33,32795.0,44.2294,44.6129,44.1868,44.5959,32795.0
2020-09-22 10:10:00,52.33,52.49,52.27,52.47,46794.0,44.5959,44.7322,44.5448,44.7152,46794.0
2020-09-22 10:20:00,52.47,52.59,52.41,52.47,46032.0,44.7152,44.8175,44.6641,44.7152,46032.0
2020-09-22 10:30:00,52.47,52.52,52.4,52.45,42665.0,44.7152,44.7578,44.6556,44.6982,42665.0
2020-09-22 10:40:00,52.45,52.49,52.35,52.41,29669.0,44.6982,44.7322,44.6129,44.6641,29669.0
2020-09-22 10:50:00,52.42,52.45,52.1,52.11,115769.0,44.6726,44.6982,44.3999,44.4084,115769.0
2020-09-22 11:00:00,52.12,52.12,51.98,51.98,37842.0,44.4169,44.4169,44.2976,44.2976,37842.0
2020-09-22 11:10:00,51.98,52.01,51.77,51.78,16135.0,44.2976,44.3232,44.1187,44.1272,16135.0
2020-09-22 11:20:00,51.76,51.93,51.75,51.84,18901.0,44.1101,44.255,44.1016,44.1783,18901.0
2020-09-22 11:30:00,51.85,51.86,51.66,51.76,26760.0,44.1868,44.1954,44.0249,44.1101,26760.0
2020-09-22 11:40:00,51.77,51.86,51.76,51.79,15540.0,44.1187,44.1954,44.1101,44.1357,15540.0
2020-09-22 11:50:00,51.75,51.87,51.75,51.87,10829.0,44.1016,44.2039,44.1016,44.2039,10829.0
2020-09-22 12:00:00,51.86,51.96,51.82,51.95,12186.0,44.1954,44.2806,44.1613,44.2721,12186.0
2020-09-22 12:10:00,51.94,52.02,51.91,51.98,16806.0,44.2635,44.3317,44.238,44.2976,16806.0
2020-09-22 12:20:00,51.99,52.05,51.99,52.02,9394.0,44.3061,44.3573,44.3061,44.3317,9394.0
2020-09-22 12:30:00,52.02,52.05,51.95,52.04,13130.0,44.3317,44.3573,44.2721,44.3488,13130.0
2020-09-22 12:40:00,52.06,52.06,51.98,52.0,9228.0,44.3658,44.3658,44.2976,44.3147,9228.0
2020-09-22 12:50:00,51.97,52.0,51.87,52.0,32248.0,44.2891,44.3147,44.2039,44.3147,32248.0
2020-09-22 13:00:00,52.0,52.13,52.0,52.12,15430.0,44.3147,44.4255,44.3147,44.4169,15430.0
2020-09-22 13:10:00,52.12,52.26,52.11,52.25,21027.0,44.4169,44.5362,44.4084,44.5277,21027.0
2020-09-22 13:20:00,52.23,52.5,52.23,52.43,42778.0,44.5107,44.7408,44.5107,44.6811,42778.0
2020-09-22 13:30:00,52.42,52.59,52.42,52.52,31466.0,44.6726,44.8175,44.6726,44.7578,31466.0
2020-09-22 13:40:00,52.52,52.64,52.5,52.61,36904.0,44.7578,44.8601,44.7408,44.8345,36904.0
2020-09-22 13:50:00,52.6,52.63,52.58,52.61,24175.0,44.826,44.8516,44.8089,44.8345,24175.0
2020-09-22 14:00:00,52.64,52.74,52.64,52.68,32037.0,44.8601,44.9453,44.8601,44.8942,32037.0
2020-09-22 14:10:00,52.67,52.67,52.58,52.66,33772.0,44.8856,44.8856,44.8089,44.8771,33772.0
2020-09-22 14:20:00,52.67,52.67,52.55,52.61,17296.0,44.8856,44.8856,44.7834,44.8345,17296.0
2020-09-22 14:30:00,52.61,52.65,52.54,52.64,21248.0,44.8345,44.8686,44.7749,44.8601,21248.0
2020-09-22 14:40:00,52.63,52.68,52.63,52.63,16139.0,44.8516,44.8942,44.8516,44.8516,16139.0
2020-09-22 14:50:00,52.63,52.63,52.38,52.43,32299.0,44.8516,44.8516,44.6385,44.6811,32299.0
2020-09-22 15:00:00,52.42,52.46,52.37,52.4,22293.0,44.6726,44.7067,44.63,44.6556,22293.0
2020-09-22 15:10:00,52.4,52.4,52.31,52.34,28705.0,44.6556,44.6556,44.5789,44.6044,28705.0
2020-09-22 15:20:00,52.33,52.42,52.27,52.38,24610.0,44.5959,44.6726,44.5448,44.6385,24610.0
2020-09-22 15:30:00,52.38,52.42,52.3,52.41,50896.0,44.6385,44.6726,44.5703,44.6641,50896.0
2020-09-22 15:40:00,52.4,52.59,52.4,52.57,71268.0,44.6556,44.8175,44.6556,44.8004,71268.0
2020-09-22 15:50:00,52.56,52.57,52.36,52.46,270498.0,44.7919,44.8004,44.6215,44.7067,270498.0
2020-09-23 09:30:00,52.52,52.66,52.38,52.65,40311.0,44.7578,44.8771,44.6385,44.8686,40311.0
2020-09-23 09:40:00,52.69,52.75,52.35,52.72,38418.0,44.9027,44.9538,44.6129,44.9283,38418.0
2020-09-23 09:50:00,52.71,52.71,52.58,52.62,14548.0,44.9197,44.9197,44.8089,44.843,14548.0
2020-09-23 10:00:00,52.59,52.75,52.56,52.72,21660.0,44.8175,44.9538,44.7919,44.9283,21660.0
2020-09-23 10:10:00,52.72,52.74,52.51,52.57,15652.0,44.9283,44.9453,44.7493,44.8004,15652.0
2020-09-23 10:20:00,52.55,52.62,52.5,52.59,21740.0,44.7834,44.843,44.7408,44.8175,21740.0
2020-09-23 10:30:00,52.59,52.62,52.47,52.61,35089.0,44.8175,44.843,44.7152,44.8345,35089.0
2020-09-23 10:40:00,52.63,52.71,52.57,52.67,25757.0,44.8516,44.9197,44.8004,44.8856,25757.0
2020-09-23 10:50:00,52.67,52.73,52.62,52.64,16944.0,44.8856,44.9368,44.843,44.8601,16944.0
2020-09-23 11:00:00,52.62,52.62,52.42,52.44,15602.0,44.843,44.843,44.6726,44.6896,15602.0
2020-09-23 11:10:00,52.45,52.61,52.45,52.55,11360.0,44.6982,44.8345,44.6982,44.7834,11360.0
2020-09-23 11:20:00,52.57,52.58,52.45,52.48,23411.0,44.8004,44.8089,44.6982,44.7237,23411.0
2020-09-23 11:30:00,52.49,52.67,52.43,52.64,17695.0,44.7322,44.8856,44.6811,44.8601,17695.0
2020-09-23 11:40:00,52.64,52.67,52.52,52.54,7476.0,44.8601,44.8856,44.7578,44.7749,7476.0
2020-09-23 11:50:00,52.52,52.54,52.39,52.42,11828.0,44.7578,44.7749,44.647,44.6726,11828.0
2020-09-23 12:00:00,52.4,52.43,52.31,52.33,17414.0,44.6556,44.6811,44.5789,44.5959,17414.0
2020-09-23 12:10:00,52.33,52.42,52.33,52.38,10228.0,44.5959,44.6726,44.5959,44.6385,10228.0
2020-09-23 12:20:00,52.37,52.41,52.32,52.41,10204.0,44.63,44.6641,44.5874,44.6641,10204.0
2020-09-23 12:30:00,52.4,52.53,52.4,52.52,10594.0,44.6556,44.7663,44.6556,44.7578,10594.0
2020-09-23 12:40:00,52.53,52.56,52.46,52.51,10186.0,44.7663,44.7919,44.7067,44.7493,10186.0
2020-09-23 12:50:00,52.5,52.55,52.43,52.46,14078.0,44.7408,44.7834,44.6811,44.7067,14078.0
2020-09-23 13:00:00,52.46,52.51,52.41,52.43,10417.0,44.7067,44.7493,44.6641,44.6811,10417.0
2020-09-23 13:10:00,52.43,52.53,52.41,52.53,15118.0,44.6811,44.7663,44.6641,44.7663,15118.0
2020-09-23 13:20:00,52.53,52.54,52.41,52.43,18413.0,44.7663,44.7749,44.6641,44.6811,18413.0
2020-09-23 13:30:00,52.41,52.44,52.35,52.44,11742.0,44.6641,44.6896,44.6129,44.6896,11742.0
2020-09-23 13:40:00,52.42,52.42,52.3,52.32,19992.0,44.6726,44.6726,44.5703,44.5874,19992.0
2020-09-23 13:50:00,52.32,52.32,52.23,52.26,12777.0,44.5874,44.5874,44.5107,44.5362,12777.0
2020-09-23 14:00:00,52.25,52.28,52.19,52.26,10537.0,44.5277,44.5533,44.4766,44.5362,10537.0
2020-09-23 14:10:00,52.24,52.28,51.95,51.95,20298.0,44.5192,44.5533,44.2721,44.2721,20298.0
2020-09-23 14:20:00,51.99,52.06,51.92,52.01,34986.0,44.3061,44.3658,44.2465,44.3232,34986.0
2020-09-23 14:30:00,52.02,52.1,51.99,52.08,20708.0,44.3317,44.3999,44.3061,44.3828,20708.0
2020-09-23 14:40:00,52.06,52.08,51.95,52.03,25232.0,44.3658,44.3828,44.2721,44.3402,25232.0
2020-09-23 14:50:00,52.04,52.12,51.98,52.02,26023.0,44.3488,44.4169,44.2976,44.3317,26023.0
2020-09-23 15:00:00,52.01,52.08,51.92,52.0,31824.0,44.3232,44.3828,44.2465,44.3147,31824.0
2020-09-23 15:10:00,52.0,52.13,51.95,52.05,44102.0,44.3147,44.4255,44.2721,44.3573,44102.0
2020-09-23 15:20:00,52.05,52.07,51.88,52.07,61264.0,44.3573,44.3743,44.2124,44.3743,61264.0
2020-09-23 15:30:00,52.04,52.08,51.94,52.01,49929.0,44.3488,44.3828,44.2635,44.3232,49929.0
2020-09-23 15:40:00,52.02,52.05,51.83,51.92,99270.0,44.3317,44.3573,44.1698,44.2465,99270.0
2020-09-23 15:50:00,51.91,52.05,51.88,51.92,234492.0,44.238,44.3573,44.2124,44.2465,234492.0
2020-09-24 09:30:00,51.86,52.01,51.7,51.8,74710.0,44.1954,44.3232,44.059,44.1442,74710.0
2020-09-24 09:40:00,51.81,51.85,51.66,51.81,21815.0,44.1527,44.1868,44.0249,44.1527,21815.0
2020-09-24 09:50:00,51.79,51.88,51.74,51.79,9421.0,44.1357,44.2124,44.0931,44.1357,9421.0
2020-09-24 10:00:00,51.81,52.11,51.78,52.11,39389.0,44.1527,44.4084,44.1272,44.4084,39389.0
2020-09-24 10:10:00,52.1,52.2,52.03,52.2,20457.0,44.3999,44.4851,44.3402,44.4851,20457.0
2020-09-24 10:20:00,52.17,52.26,52.17,52.18,25242.0,44.4595,44.5362,44.4595,44.4681,25242.0
2020-09-24 10:30:00,52.18,52.18,51.87,51.88,27383.0,44.4681,44.4681,44.2039,44.2124,27383.0
2020-09-24 10:40:00,51.88,52.02,51.88,51.94,36565.0,44.2124,44.3317,44.2124,44.2635,36565.0
2020-09-24 10:50:00,51.93,52.0,51.86,52.0,29482.0,44.255,44.3147,44.1954,44.3147,29482.0
2020-09-24 11:00:00,51.97,52.07,51.95,52.03,110290.0,44.2891,44.3743,44.2721,44.3402,110290.0
2020-09-24 11:10:00,52.03,52.03,51.89,51.96,33534.0,44.3402,44.3402,44.2209,44.2806,33534.0
2020-09-24 11:20:00,51.96,52.03,51.94,51.96,30227.0,44.2806,44.3402,44.2635,44.2806,30227.0
2020-09-24 11:30:00,51.96,52.17,51.92,52.17,20527.0,44.2806,44.4595,44.2465,44.4595,20527.0
2020-09-24 11:40:00,52.18,52.4,52.17,52.36,27623.0,44.4681,44.6556,44.4595,44.6215,27623.0
2020-09-24 11:50:00,52.38,52.74,52.37,52.72,40530.0,44.6385,44.9453,44.63,44.9283,40530.0
2020-09-24 12:00:00,52.73,52.9,52.69,52.89,27386.0,44.9368,45.0817,44.9027,45.0731,27386.0
2020-09-24 12:10:00,52.9,53.05,52.88,53.05,32132.0,45.0817,45.2095,45.0646,45.2095,32132.0
2020-09-24 12:20:00,53.08,53.4,53.07,53.37,63484.0,45.235,45.5078,45.2265,45.4822,63484.0
2020-09-24 12:30:00,53.38,53.39,53.02,53.07,83280.0,45.4907,45.4992,45.1839,45.2265,83280.0
2020-09-24 12:40:00,53.07,53.22,53.04,53.19,38380.0,45.2265,45.3544,45.201,45.3288,38380.0
2020-09-24 12:50:00,53.19,53.35,53.15,53.3,22949.0,45.3288,45.4651,45.2947,45.4225,22949.0
2020-09-24 13:00:00,53.3,53.5,53.29,53.49,25714.0,45.4225,45.593,45.414,45.5845,25714.0
2020-09-24 13:10:00,53.48,53.82,53.45,53.78,56868.0,45.5759,45.8657,45.5504,45.8316,56868.0
2020-09-24 13:20:00,53.79,53.86,53.67,53.79,56268.0,45.8401,45.8998,45.7379,45.8401,56268.0
2020-09-24 13:30:00,53.8,53.89,53.69,53.73,24772.0,45.8486,45.9253,45.7549,45.789,24772.0
2020-09-24 13:40:00,53.73,53.81,53.73,53.78,20493.0,45.789,45.8572,45.789,45.8316,20493.0
2020-09-24 13:50:00,53.78,53.94,53.75,53.8,40837.0,45.8316,45.9679,45.806,45.8486,40837.0
2020-09-24 14:00:00,53.82,53.86,53.72,53.85,37857.0,45.8657,45.8998,45.7805,45.8912,37857.0
2020-09-24 14:10:00,53.86,53.86,53.73,53.79,121942.0,45.8998,45.8998,45.789,45.8401,121942.0
2020-09-24 14:20:00,53.8,53.89,53.75,53.78,83592.0,45.8486,45.9253,45.806,45.8316,83592.0
2020-09-24 14:30:00,53.76,53.88,53.65,53.7,61774.0,45.8145,45.9168,45.7208,45.7634,61774.0
2020-09-24 14:40:00,53.7,53.75,53.66,53.68,85123.0,45.7634,45.806,45.7293,45.7464,85123.0
2020-09-24 14:50:00,53.66,53.69,53.46,53.52,123052.0,45.7293,45.7549,45.5589,45.61,123052.0
2020-09-24 15:00:00,53.55,53.64,53.54,53.59,66755.0,45.6356,45.7123,45.6271,45.6697,66755.0
2020-09-24 15:10:00,53.59,53.71,53.58,53.62,95934.0,45.6697,45.7719,45.6612,45.6952,95934.0
2020-09-24 15:20:00,53.63,53.63,53.34,53.36,80419.0,45.7038,45.7038,45.4566,45.4737,80419.0
2020-09-24 15:30:00,53.35,53.46,53.3,53.44,69365.0,45.4651,45.5589,45.4225,45.5418,69365.0
2020-09-24 15:40:00,53.44,53.66,53.41,53.57,143961.0,45.5418,45.7293,45.5163,45.6526,143961.0
2020-09-24 15:50:00,53.57,53.65,53.43,53.48,367165.0,45.6526,45.7208,45.5333,45.5759,367165.0
2020-09-25 09:30:00,53.0,53.07,52.79,52.82,64073.0,45.1669,45.2265,44.9879,45.0135,64073.0
2020-09-25 09:40:00,52.8,53.69,52.8,53.48,45163.0,44.9964,45.7549,44.9964,45.5759,45163.0
2020-09-25 09:50:00,53.43,53.75,53.42,53.45,51668.0,45.5333,45.806,45.5248,45.5504,51668.0
2020-09-25 10:00:00,53.47,53.94,53.35,53.65,45112.0,45.5674,45.9679,45.4651,45.7208,45112.0
2020-09-25 10:10:00,53.63,53.65,53.32,53.43,36199.0,45.7038,45.7208,45.4396,45.5333,36199.0
2020-09-25 10:20:00,53.46,53.71,53.43,53.69,30730.0,45.5589,45.7719,45.5333,45.7549,30730.0
2020-09-25 10:30:00,53.68,53.75,53.51,53.71,44418.0,45.7464,45.806,45.6015,45.7719,44418.0
2020-09-25 10:40:00,53.77,53.82,53.57,53.57,14782.0,45.8231,45.8657,45.6526,45.6526,14782.0
2020-09-25 10:50:00,53.58,53.76,53.57,53.69,15940.0,45.6612,45.8145,45.6526,45.7549,15940.0
2020-09-25 11:00:00,53.69,53.85,53.67,53.75,19915.0,45.7549,45.8912,45.7379,45.806,19915.0
2020-09-25 11:10:00,53.74,53.88,53.72,53.84,26871.0,45.7975,45.9168,45.7805,45.8827,26871.0
2020-09-25 11:20:00,53.84,53.92,53.76,53.89,35143.0,45.8827,45.9509,45.8145,45.9253,35143.0
2020-09-25 11:30:00,53.91,53.93,53.77,53.78,11992.0,45.9424,45.9594,45.8231,45.8316,11992.0
2020-09-25 11:40:00,53.79,53.89,53.66,53.72,23225.0,45.8401,45.9253,45.7293,45.7805,23225.0
2020-09-25 11:50:00,53.72,53.76,53.6,53.64,26006.0,45.7805,45.8145,45.6782,45.7123,26006.0
2020-09-25 12:00:00,53.65,53.74,53.64,53.68,21009.0,45.7208,45.7975,45.7123,45.7464,21009.0
2020-09-25 12:10:00,53.65,53.67,53.56,53.6,30292.0,45.7208,45.7379,45.6441,45.6782,30292.0
2020-09-25 12:20:00,53.59,53.6,53.55,53.56,18245.0,45.6697,45.6782,45.6356,45.6441,18245.0
2020-09-25 12:30:00,53.57,53.72,53.56,53.72,17457.0,45.6526,45.7805,45.6441,45.7805,17457.0
2020-09-25 12:40:00,53.71,53.72,53.66,53.67,15972.0,45.7719,45.7805,45.7293,45.7379,15972.0
2020-09-25 12:50:00,53.66,53.79,53.66,53.75,16324.0,45.7293,45.8401,45.7293,45.806,16324.0
2020-09-25 13:00:00,53.75,53.76,53.67,53.68,16692.0,45.806,45.8145,45.7379,45.7464,16692.0
2020-09-25 13:10:00,53.69,53.74,53.67,53.7,16116.0,45.7549,45.7975,45.7379,45.7634,16116.0
2020-09-25 13:20:00,53.7,53.78,53.67,53.7,20541.0,45.7634,45.8316,45.7379,45.7634,20541.0
2020-09-25 13:30:00,53.7,53.76,53.69,53.69,18777.0,45.7634,45.8145,45.7549,45.7549,18777.0
2020-09-25 13:40:00,53.7,53.8,53.69,53.76,24020.0,45.7634,45.8486,45.7549,45.8145,24020.0
2020-09-25 13:50:00,53.77,53.77,53.7,53.71,12635.0,45.8231,45.8231,45.7634,45.7719,12635.0
2020-09-25 14:00:00,53.7,53.79,53.7,53.75,21960.0,45.7634,45.8401,45.7634,45.806,21960.0
2020-09-25 14:10:00,53.74,53.87,53.72,53.87,24516.0,45.7975,45.9083,45.7805,45.9083,24516.0
2020-09-25 14:20:00,53.88,53.93,53.83,53.91,21337.0,45.9168,45.9594,45.8742,45.9424,21337.0
2020-09-25 14:30:00,53.91,53.93,53.85,53.89,15643.0,45.9424,45.9594,45.8912,45.9253,15643.0
2020-09-25 14:40:00,53.89,53.93,53.82,53.87,14668.0,45.9253,45.9594,45.8657,45.9083,14668.0
2020-09-25 14:50:00,53.88,53.98,53.86,53.96,22639.0,45.9168,46.002,45.8998,45.985,22639.0
2020-09-25 15:00:00,53.96,54.13,53.91,54.13,39166.0,45.985,46.1299,45.9424,46.1299,39166.0
2020-09-25 15:10:00,54.14,54.28,54.12,54.24,36570.0,46.1384,46.2577,46.1213,46.2236,36570.0
2020-09-25 15:20:00,54.23,54.27,54.18,54.21,36225.0,46.2151,46.2492,46.1725,46.198,36225.0
2020-09-25 15:30:00,54.22,54.22,54.04,54.09,67321.0,46.2066,46.2066,46.0532,46.0958,67321.0
2020-09-25 15:40:00,54.09,54.23,54.03,54.22,80292.0,46.0958,46.2151,46.0446,46.2066,80292.0
2020-09-25 15:50:00,54.24,54.35,54.13,54.13,296692.0,46.2236,46.3174,46.1299,46.1299,296692.0
2020-09-28 09:30:00,54.57,54.9,54.38,54.47,99933.0,46.5048,46.7861,46.3429,46.4196,99933.0
2020-09-28 09:40:00,54.47,54.83,54.44,54.81,40753.0,46.4196,46.7264,46.394,46.7094,40753.0
2020-09-28 09:50:00,54.81,54.92,54.53,54.62,32802.0,46.7094,46.8031,46.4707,46.5474,32802.0
2020-09-28 10:00:00,54.63,54.65,54.36,54.36,25979.0,46.556,46.573,46.3259,46.3259,25979.0
2020-09-28 10:10:00,54.38,54.55,54.35,54.53,21322.0,46.3429,46.4878,46.3174,46.4707,21322.0
2020-09-28 10:20:00,54.55,55.07,54.53,54.87,39019.0,46.4878,46.9309,46.4707,46.7605,39019.0
2020-09-28 10:30:00,54.89,55.02,54.78,54.79,15496.0,46.7775,46.8883,46.6838,46.6923,15496.0
2020-09-28 10:40:00,54.79,54.89,54.7,54.73,14349.0,46.6923,46.7775,46.6156,46.6412,14349.0
2020-09-28 10:50:00,54.74,54.88,54.69,54.84,12639.0,46.6497,46.769,46.6071,46.7349,12639.0
2020-09-28 11:00:00,54.85,54.91,54.7,54.72,8901.0,46.7435,46.7946,46.6156,46.6327,8901.0
2020-09-28 11:10:00,54.75,54.76,54.65,54.74,11644.0,46.6582,46.6668,46.573,46.6497,11644.0
2020-09-28 11:20:00,54.73,54.81,54.65,54.76,14692.0,46.6412,46.7094,46.573,46.6668,14692.0
2020-09-28 11:30:00,54.77,54.92,54.76,54.9,13868.0,46.6753,46.8031,46.6668,46.7861,13868.0
2020-09-28 11:40:00,54.9,54.91,54.81,54.85,16807.0,46.7861,46.7946,46.7094,46.7435,16807.0
2020-09-28 11:50:00,54.86,54.88,54.8,54.86,11918.0,46.752,46.769,46.7008,46.752,11918.0
2020-09-28 12:00:00,54.87,54.89,54.74,54.74,20695.0,46.7605,46.7775,46.6497,46.6497,20695.0
2020-09-28 12:10:00,54.73,54.8,54.7,54.7,11840.0,46.6412,46.7008,46.6156,46.6156,11840.0
2020-09-28 12:20:00,54.73,54.78,54.71,54.71,6705.0,46.6412,46.6838,46.6241,46.6241,6705.0
2020-09-28 12:30:00,54.73,54.73,54.6,54.6,13810.0,46.6412,46.6412,46.5304,46.5304,13810.0
2020-09-28 12:40:00,54.61,54.74,54.61,54.66,18876.0,46.5389,46.6497,46.5389,46.5815,18876.0
2020-09-28 12:50:00,54.66,54.81,54.66,54.81,14519.0,46.5815,46.7094,46.5815,46.7094,14519.0
2020-09-28 13:00:00,54.82,54.86,54.79,54.82,9144.0,46.7179,46.752,46.6923,46.7179,9144.0
2020-09-28 13:10:00,54.82,54.89,54.82,54.86,23905.0,46.7179,46.7775,46.7179,46.752,23905.0
2020-09-28 13:20:00,54.86,54.88,54.82,54.86,14892.0,46.752,46.769,46.7179,46.752,14892.0
2020-09-28 13:30:00,54.89,55.09,54.88,55.09,28085.0,46.7775,46.948,46.769,46.948,28085.0
2020-09-28 13:40:00,55.08,55.17,55.07,55.11,33531.0,46.9395,47.0162,46.9309,46.965,33531.0
2020-09-28 13:50:00,55.1,55.12,55.05,55.08,17564.0,46.9565,46.9735,46.9139,46.9395,17564.0
2020-09-28 14:00:00,55.07,55.07,54.95,54.98,18670.0,46.9309,46.9309,46.8287,46.8542,18670.0
2020-09-28 14:10:00,54.98,55.05,54.93,54.93,15391.0,46.8542,46.9139,46.8116,46.8116,15391.0
2020-09-28 14:20:00,54.92,54.96,54.89,54.9,16120.0,46.8031,46.8372,46.7775,46.7861,16120.0
2020-09-28 14:30:00,54.91,54.98,54.9,54.95,14298.0,46.7946,46.8542,46.7861,46.8287,14298.0
2020-09-28 14:40:00,54.96,54.97,54.8,54.81,15171.0,46.8372,46.8457,46.7008,46.7094,15171.0
2020-09-28 14:50:00,54.81,54.84,54.76,54.84,20709.0,46.7094,46.7349,46.6668,46.7349,20709.0
2020-09-28 15:00:00,54.84,54.85,54.63,54.65,25533.0,46.7349,46.7435,46.556,46.573,25533.0
2020-09-28 15:10:00,54.64,54.72,54.59,54.61,15232.0,46.5645,46.6327,46.5219,46.5389,15232.0
2020-09-28 15:20:00,54.61,54.64,54.55,54.6,21384.0,46.5389,46.5645,46.4878,46.5304,21384.0
2020-09-28 15:30:00,54.61,54.62,54.46,54.49,32452.0,46.5389,46.5474,46.4111,46.4367,32452.0
2020-09-28 15:40:00,54.48,54.59,54.35,54.35,44276.0,46.4281,46.5219,46.3174,46.3174,44276.0
2020-09-28 15:50:00,54.36,54.47,54.29,54.35,144718.0,46.3259,46.4196,46.2662,46.3174,144718.0
2020-09-29 09:30:00,54.6,54.6,54.35,54.5,36079.0,46.5304,46.5304,46.3174,46.4452,36079.0
2020-09-29 09:40:00,54.52,54.69,54.45,54.63,18899.0,46.4622,46.6071,46.4026,46.556,18899.0
2020-09-29 09:50:00,54.63,54.65,54.5,54.64,26959.0,46.556,46.573,46.4452,46.5645,26959.0
2020-09-29 10:00:00,54.65,54.84,54.62,54.8,33619.0,46.573,46.7349,46.5474,46.7008,33619.0
2020-09-29 10:10:00,54.8,55.04,54.8,55.03,57613.0,46.7008,46.9054,46.7008,46.8968,57613.0
2020-09-29 10:20:00,55.04,55.31,55.02,55.23,50379.0,46.9054,47.1355,46.8883,47.0673,50379.0
2020-09-29 10:30:00,55.25,55.36,55.13,55.14,40094.0,47.0843,47.1781,46.9821,46.9906,40094.0
2020-09-29 10:40:00,55.14,55.17,55.01,55.03,24978.0,46.9906,47.0162,46.8798,46.8968,24978.0
2020-09-29 10:50:00,55.04,55.07,54.99,55.05,40476.0,46.9054,46.9309,46.8628,46.9139,40476.0
2020-09-29 11:00:00,55.07,55.07,54.82,54.87,43925.0,46.9309,46.9309,46.7179,46.7605,43925.0
2020-09-29 11:10:00,54.85,54.88,54.68,54.74,18775.0,46.7435,46.769,46.5986,46.6497,18775.0
2020-09-29 11:20:00,54.74,54.77,54.5,54.52,27596.0,46.6497,46.6753,46.4452,46.4622,27596.0
2020-09-29 11:30:00,54.53,54.8,54.5,54.76,14466.0,46.4707,46.7008,46.4452,46.6668,14466.0
2020-09-29 11:40:00,54.76,54.78,54.47,54.48,18526.0,46.6668,46.6838,46.4196,46.4281,18526.0
2020-09-29 11:50:00,54.5,54.58,54.48,54.55,43577.0,46.4452,46.5134,46.4281,46.4878,43577.0
2020-09-29 12:00:00,54.56,54.61,54.45,54.55,39467.0,46.4963,46.5389,46.4026,46.4878,39467.0
2020-09-29 12:10:00,54.57,54.65,54.55,54.61,13341.0,46.5048,46.573,46.4878,46.5389,13341.0
2020-09-29 12:20:00,54.61,54.61,54.48,54.55,28844.0,46.5389,46.5389,46.4281,46.4878,28844.0
2020-09-29 12:30:00,54.55,54.57,54.48,54.49,7422.0,46.4878,46.5048,46.4281,46.4367,7422.0
2020-09-29 12:40:00,54.5,54.6,54.49,54.57,12640.0,46.4452,46.5304,46.4367,46.5048,12640.0
2020-09-29 12:50:00,54.57,54.59,54.48,54.59,16024.0,46.5048,46.5219,46.4281,46.5219,16024.0
2020-09-29 13:00:00,54.59,54.64,54.46,54.47,42723.0,46.5219,46.5645,46.4111,46.4196,42723.0
2020-09-29 13:10:00,54.48,54.54,54.46,54.53,13921.0,46.4281,46.4793,46.4111,46.4707,13921.0
2020-09-29 13:20:00,54.53,54.59,54.51,54.57,13819.0,46.4707,46.5219,46.4537,46.5048,13819.0
2020-09-29 13:30:00,54.59,54.69,54.58,54.64,21611.0,46.5219,46.6071,46.5134,46.5645,21611.0
2020-09-29 13:40:00,54.67,54.69,54.62,54.65,17282.0,46.5901,46.6071,46.5474,46.573,17282.0
2020-09-29 13:50:00,54.66,54.81,54.65,54.76,19433.0,46.5815,46.7094,46.573,46.6668,19433.0
2020-09-29 14:00:00,54.77,54.8,54.7,54.74,21253.0,46.6753,46.7008,46.6156,46.6497,21253.0
2020-09-29 14:10:00,54.75,54.83,54.73,54.83,23166.0,46.6582,46.7264,46.6412,46.7264,23166.0
2020-09-29 14:20:00,54.82,54.83,54.75,54.81,14061.0,46.7179,46.7264,46.6582,46.7094,14061.0
2020-09-29 14:30:00,54.8,54.86,54.76,54.81,14956.0,46.7008,46.752,46.6668,46.7094,14956.0
2020-09-29 14:40:00,54.82,54.84,54.79,54.83,15948.0,46.7179,46.7349,46.6923,46.7264,15948.0
2020-09-29 14:50:00,54.82,54.87,54.8,54.85,14191.0,46.7179,46.7605,46.7008,46.7435,14191.0
2020-09-29 15:00:00,54.86,54.86,54.78,54.81,19033.0,46.752,46.752,46.6838,46.7094,19033.0
2020-09-29 15:10:00,54.81,54.9,54.79,54.9,26925.0,46.7094,46.7861,46.6923,46.7861,26925.0
2020-09-29 15:20:00,54.89,54.94,54.84,54.94,17572.0,46.7775,46.8202,46.7349,46.8202,17572.0
2020-09-29 15:30:00,54.93,55.0,54.88,54.93,34731.0,46.8116,46.8713,46.769,46.8116,34731.0
2020-09-29 15:40:00,54.93,54.97,54.84,54.88,50403.0,46.8116,46.8457,46.7349,46.769,50403.0
2020-09-29 15:50:00,54.88,54.94,54.78,54.8,220958.0,46.769,46.8202,46.6838,46.7008,220958.0
2020-09-30 09:30:00,55.18,55.33,54.96,55.05,124061.0,47.0247,47.1525,46.8372,46.9139,124061.0
2020-09-30 09:40:00,55.05,55.26,54.88,55.14,27675.0,46.9139,47.0929,46.769,46.9906,27675.0
2020-09-30 09:50:00,55.11,55.14,54.98,55.02,20539.0,46.965,46.9906,46.8542,46.8883,20539.0
2020-09-30 10:00:00,55.01,55.25,54.95,55.14,29403.0,46.8798,47.0843,46.8287,46.9906,29403.0
2020-09-30 10:10:00,55.14,55.14,54.9,55.0,31991.0,46.9906,46.9906,46.7861,46.8713,31991.0
2020-09-30 10:20:00,55.0,55.12,54.9,55.01,29193.0,46.8713,46.9735,46.7861,46.8798,29193.0
2020-09-30 10:30:00,55.0,55.03,54.87,54.91,22255.0,46.8713,46.8968,46.7605,46.7946,22255.0
2020-09-30 10:40:00,54.96,55.14,54.89,55.08,30720.0,46.8372,46.9906,46.7775,46.9395,30720.0
2020-09-30 10:50:00,55.06,55.27,55.04,55.15,20693.0,46.9224,47.1014,46.9054,46.9991,20693.0
2020-09-30 11:00:00,55.14,55.14,55.0,55.04,22167.0,46.9906,46.9906,46.8713,46.9054,22167.0
2020-09-30 11:10:00,55.05,55.21,55.04,55.16,22814.0,46.9139,47.0502,46.9054,47.0076,22814.0
2020-09-30 11:20:00,55.16,55.4,55.15,55.33,32837.0,47.0076,47.2122,46.9991,47.1525,32837.0
2020-09-30 11:30:00,55.31,55.33,55.12,55.15,21640.0,47.1355,47.1525,46.9735,46.9991,21640.0
2020-09-30 11:40:00,55.16,55.25,55.12,55.17,21254.0,47.0076,47.0843,46.9735,47.0162,21254.0
2020-09-30 11:50:00,55.19,55.2,54.99,55.09,22780.0,47.0332,47.0417,46.8628,46.948,22780.0
2020-09-30 12:00:00,55.09,55.15,54.93,54.98,24558.0,46.948,46.9991,46.8116,46.8542,24558.0
2020-09-30 12:10:00,54.98,55.01,54.91,54.97,10130.0,46.8542,46.8798,46.7946,46.8457,10130.0
2020-09-30 12:20:00,54.97,55.26,54.97,55.24,27626.0,46.8457,47.0929,46.8457,47.0758,27626.0
2020-09-30 12:30:00,55.24,55.31,55.2,55.31,15184.0,47.0758,47.1355,47.0417,47.1355,15184.0
2020-09-30 12:40:00,55.3,55.34,55.28,55.29,7406.0,47.1269,47.161,47.1099,47.1184,7406.0
2020-09-30 12:50:00,55.29,55.3,55.18,55.18,10062.0,47.1184,47.1269,47.0247,47.0247,10062.0
2020-09-30 13:00:00,55.21,55.21,55.09,55.1,12994.0,47.0502,47.0502,46.948,46.9565,12994.0
2020-09-30 13:10:00,55.1,55.17,55.07,55.08,28646.0,46.9565,47.0162,46.9309,46.9395,28646.0
2020-09-30 13:20:00,55.11,55.11,55.02,55.04,16767.0,46.965,46.965,46.8883,46.9054,16767.0
2020-09-30 13:30:00,55.04,55.11,55.02,55.09,18681.0,46.9054,46.965,46.8883,46.948,18681.0
2020-09-30 13:40:00,55.09,55.1,55.02,55.07,16845.0,46.948,46.9565,46.8883,46.9309,16845.0
2020-09-30 13:50:00,55.07,55.11,55.06,55.1,14945.0,46.9309,46.965,46.9224,46.9565,14945.0
2020-09-30 14:00:00,55.09,55.23,55.07,55.22,21522.0,46.948,47.0673,46.9309,47.0588,21522.0
2020-09-30 14:10:00,55.22,55.23,55.15,55.16,26915.0,47.0588,47.0673,46.9991,47.0076,26915.0
2020-09-30 14:20:00,55.16,55.29,54.92,55.09,96772.0,47.0076,47.1184,46.8031,46.948,96772.0
2020-09-30 14:30:00,55.09,55.09,54.97,54.97,31407.0,46.948,46.948,46.8457,46.8457,31407.0
2020-09-30 14:40:00,54.98,54.99,54.63,54.7,31509.0,46.8542,46.8628,46.556,46.6156,31509.0
2020-09-30 14:50:00,54.69,54.98,54.68,54.96,43595.0,46.6071,46.8542,46.5986,46.8372,43595.0
2020-09-30 15:00:00,54.93,55.0,54.82,54.9,44567.0,46.8116,46.8713,46.7179,46.7861,44567.0
2020-09-30 15:10:00,54.88,54.89,54.6,54.65,53892.0,46.769,46.7775,46.5304,46.573,53892.0
2020-09-30 15:20:00,54.64,54.86,54.53,54.81,55056.0,46.5645,46.752,46.4707,46.7094,55056.0
2020-09-30 15:30:00,54.79,54.85,54.71,54.78,56335.0,46.6923,46.7435,46.6241,46.6838,56335.0
2020-09-30 15:40:00,54.78,54.99,54.72,54.95,89572.0,46.6838,46.8628,46.6327,46.8287,89572.0
2020-09-30 15:50:00,54.95,55.1,54.9,54.9,318821.0,46.8287,46.9565,46.7861,46.7861,318821.0
2020-10-01 09:30:00,54.96,55.18,54.88,55.02,53011.0,46.8372,47.0247,46.769,46.8883,53011.0
2020-10-01 09:40:00,55.06,55.17,54.94,55.02,27523.0,46.9224,47.0162,46.8202,46.8883,27523.0
2020-10-01 09:50:00,55.0,55.08,54.52,54.53,32765.0,46.8713,46.9395,46.4622,46.4707,32765.0
2020-10-01 10:00:00,54.53,54.69,54.47,54.58,25581.0,46.4707,46.6071,46.4196,46.5134,25581.0
2020-10-01 10:10:00,54.58,54.69,54.47,54.66,25172.0,46.5134,46.6071,46.4196,46.5815,25172.0
2020-10-01 10:20:00,54.65,54.68,54.51,54.62,19088.0,46.573,46.5986,46.4537,46.5474,19088.0
2020-10-01 10:30:00,54.65,54.91,54.6,54.85,13728.0,46.573,46.7946,46.5304,46.7435,13728.0
2020-10-01 10:40:00,54.84,55.05,54.82,55.01,22498.0,46.7349,46.9139,46.7179,46.8798,22498.0
2020-10-01 10:50:00,55.01,55.21,54.97,55.21,17869.0,46.8798,47.0502,46.8457,47.0502,17869.0
2020-10-01 11:00:00,55.19,55.2,54.96,54.97,18988.0,47.0332,47.0417,46.8372,46.8457,18988.0
2020-10-01 11:10:00,55.0,55.0,54.86,54.89,15476.0,46.8713,46.8713,46.752,46.7775,15476.0
2020-10-01 11:20:00,54.9,55.0,54.86,54.97,25097.0,46.7861,46.8713,46.752,46.8457,25097.0
2020-10-01 11:30:00,54.95,54.99,54.9,54.94,24363.0,46.8287,46.8628,46.7861,46.8202,24363.0
2020-10-01 11:40:00,54.94,55.0,54.92,54.97,20795.0,46.8202,46.8713,46.8031,46.8457,20795.0
2020-10-01 11:50:00,54.97,55.17,54.96,55.14,21286.0,46.8457,47.0162,46.8372,46.9906,21286.0
2020-10-01 12:00:00,55.15,55.2,55.08,55.19,20920.0,46.9991,47.0417,46.9395,47.0332,20920.0
2020-10-01 12:10:00,55.19,55.22,55.1,55.15,31199.0,47.0332,47.0588,46.9565,46.9991,31199.0
2020-10-01 12:20:00,55.15,55.27,55.14,55.26,15554.0,46.9991,47.1014,46.9906,47.0929,15554.0
2020-10-01 12:30:00,55.23,55.29,55.21,55.28,27039.0,47.0673,47.1184,47.0502,47.1099,27039.0
2020-10-01 12:40:00,55.28,55.36,55.27,55.35,9021.0,47.1099,47.1781,47.1014,47.1696,9021.0
2020-10-01 12:50:00,55.37,55.37,55.22,55.24,21398.0,47.1866,47.1866,47.0588,47.0758,21398.0
2020-10-01 13:00:00,55.26,55.33,55.22,55.33,10915.0,47.0929,47.1525,47.0588,47.1525,10915.0
2020-10-01 13:10:00,55.33,55.35,55.27,55.27,12765.0,47.1525,47.1696,47.1014,47.1014,12765.0
2020-10-01 13:20:00,55.28,55.33,55.14,55.18,26951.0,47.1099,47.1525,46.9906,47.0247,26951.0
2020-10-01 13:30:00,55.18,55.18,55.09,55.1,31856.0,47.0247,47.0247,46.948,46.9565,31856.0
2020-10-01 13:40:00,55.1,55.1,54.94,54.94,29105.0,46.9565,46.9565,46.8202,46.8202,29105.0
2020-10-01 13:50:00,54.95,54.99,54.82,54.84,36237.0,46.8287,46.8628,46.7179,46.7349,36237.0
2020-10-01 14:00:00,54.88,54.99,54.67,54.79,61190.0,46.769,46.8628,46.5901,46.6923,61190.0
2020-10-01 14:10:00,54.77,54.84,54.71,54.8,29741.0,46.6753,46.7349,46.6241,46.7008,29741.0
2020-10-01 14:20:00,54.8,54.9,54.76,54.89,33486.0,46.7008,46.7861,46.6668,46.7775,33486.0
2020-10-01 14:30:00,54.9,54.94,54.87,54.91,30945.0,46.7861,46.8202,46.7605,46.7946,30945.0
2020-10-01 14:40:00,54.9,54.97,54.88,54.9,24183.0,46.7861,46.8457,46.769,46.7861,24183.0
2020-10-01 14:50:00,54.89,54.97,54.88,54.92,25850.0,46.7775,46.8457,46.769,46.8031,25850.0
2020-10-01 15:00:00,54.93,55.0,54.89,54.96,28837.0,46.8116,46.8713,46.7775,46.8372,28837.0
2020-10-01 15:10:00,54.96,55.0,54.94,54.96,26045.0,46.8372,46.8713,46.8202,46.8372,26045.0
2020-10-01 15:20:00,54.99,55.0,54.87,54.91,41358.0,46.8628,46.8713,46.7605,46.7946,41358.0
2020-10-01 15:30:00,54.91,55.06,54.91,55.06,70937.0,46.7946,46.9224,46.7946,46.9224,70937.0
2020-10-01 15:40:00,55.03,55.08,54.96,55.0,83047.0,46.8968,46.9395,46.8372,46.8713,83047.0
2020-10-01 15:50:00,55.01,55.11,54.96,55.11,228346.0,46.8798,46.965,46.8372,46.965,228346.0
2020-10-02 09:30:00,54.59,54.77,54.18,54.36,70563.0,46.5219,46.6753,46.1725,46.3259,70563.0
2020-10-02 09:40:00,54.34,54.55,54.28,54.51,24238.0,46.3088,46.4878,46.2577,46.4537,24238.0
2020-10-02 09:50:00,54.55,54.73,54.48,54.72,49034.0,46.4878,46.6412,46.4281,46.6327,49034.0
2020-10-02 10:00:00,54.78,54.96,54.76,54.84,28141.0,46.6838,46.8372,46.6668,46.7349,28141.0
2020-10-02 10:10:00,54.84,54.87,54.66,54.78,153308.0,46.7349,46.7605,46.5815,46.6838,153308.0
2020-10-02 10:20:00,54.78,54.98,54.74,54.92,47478.0,46.6838,46.8542,46.6497,46.8031,47478.0
2020-10-02 10:30:00,54.9,54.99,54.85,54.94,45225.0,46.7861,46.8628,46.7435,46.8202,45225.0
2020-10-02 10:40:00,54.92,55.2,54.84,55.11,33779.0,46.8031,47.0417,46.7349,46.965,33779.0
2020-10-02 10:50:00,55.12,55.29,55.09,55.23,32547.0,46.9735,47.1184,46.948,47.0673,32547.0
2020-10-02 11:00:00,55.23,55.24,55.11,55.19,47237.0,47.0673,47.0758,46.965,47.0332,47237.0
2020-10-02 11:10:00,55.19,55.46,55.18,55.46,45897.0,47.0332,47.2633,47.0247,47.2633,45897.0
2020-10-02 11:20:00,55.43,55.5,55.41,55.43,28128.0,47.2377,47.2974,47.2207,47.2377,28128.0
2020-10-02 11:30:00,55.44,55.46,55.33,55.38,37031.0,47.2463,47.2633,47.1525,47.1951,37031.0
2020-10-02 11:40:00,55.38,55.52,55.36,55.49,65559.0,47.1951,47.3144,47.1781,47.2889,65559.0
2020-10-02 11:50:00,55.49,55.55,55.39,55.45,67901.0,47.2889,47.34,47.2036,47.2548,67901.0
2020-10-02 12:00:00,55.45,55.65,55.45,55.58,42184.0,47.2548,47.4252,47.2548,47.3656,42184.0
2020-10-02 12:10:00,55.58,55.77,55.52,55.76,46979.0,47.3656,47.5275,47.3144,47.519,46979.0
2020-10-02 12:20:00,55.77,55.84,55.66,55.76,62829.0,47.5275,47.5871,47.4337,47.519,62829.0
2020-10-02 12:30:00,55.76,55.87,55.75,55.84,49189.0,47.519,47.6127,47.5104,47.5871,49189.0
2020-10-02 12:40:00,55.87,55.87,55.74,55.83,49353.0,47.6127,47.6127,47.5019,47.5786,49353.0
2020-10-02 12:50:00,55.84,55.94,55.77,55.9,36482.0,47.5871,47.6724,47.5275,47.6383,36482.0
2020-10-02 13:00:00,55.91,56.02,55.9,55.99,65995.0,47.6468,47.7405,47.6383,47.715,65995.0
2020-10-02 13:10:00,55.98,56.03,55.9,56.0,40381.0,47.7064,47.7491,47.6383,47.7235,40381.0
2020-10-02 13:20:00,56.0,56.04,55.96,56.02,26867.0,47.7235,47.7576,47.6894,47.7405,26867.0
2020-10-02 13:30:00,56.02,56.11,55.99,55.99,35867.0,47.7405,47.8172,47.715,47.715,35867.0
2020-10-02 13:40:00,55.99,56.0,55.91,55.96,103912.0,47.715,47.7235,47.6468,47.6894,103912.0
2020-10-02 13:50:00,55.97,56.03,55.89,56.01,129859.0,47.6979,47.7491,47.6297,47.732,129859.0
2020-10-02 14:00:00,56.03,56.06,55.97,56.04,90893.0,47.7491,47.7746,47.6979,47.7576,90893.0
2020-10-02 14:10:00,56.05,56.2,56.03,56.17,296355.0,47.7661,47.8939,47.7491,47.8684,296355.0
2020-10-02 14:20:00,56.19,56.35,56.17,56.35,33991.0,47.8854,48.0218,47.8684,48.0218,33991.0
2020-10-02 14:30:00,56.36,56.39,56.28,56.32,37047.0,48.0303,48.0558,47.9621,47.9962,37047.0
2020-10-02 14:40:00,56.32,56.38,56.29,56.36,49133.0,47.9962,48.0473,47.9706,48.0303,49133.0
2020-10-02 14:50:00,56.35,56.41,56.31,56.37,59124.0,48.0218,48.0729,47.9877,48.0388,59124.0
2020-10-02 15:00:00,56.38,56.38,56.24,56.3,291648.0,48.0473,48.0473,47.928,47.9792,291648.0
2020-10-02 15:10:00,56.3,56.36,56.18,56.27,97421.0,47.9792,48.0303,47.8769,47.9536,97421.0
2020-10-02 15:20:00,56.26,56.31,56.22,56.25,41088.0,47.9451,47.9877,47.911,47.9365,41088.0
2020-10-02 15:30:00,56.25,56.36,56.18,56.18,58090.0,47.9365,48.0303,47.8769,47.8769,58090.0
2020-10-02 15:40:00,56.18,56.2,55.9,56.04,93696.0,47.8769,47.8939,47.6383,47.7576,93696.0
2020-10-02 15:50:00,56.02,56.04,55.89,55.95,286301.0,47.7405,47.7576,47.6297,47.6809,286301.0
2020-10-05 09:30:00,56.05,56.05,55.56,55.65,43748.0,47.7661,47.7661,47.3485,47.4252,43748.0
2020-10-05 09:40:00,55.63,55.82,55.58,55.76,9055.0,47.4082,47.5701,47.3656,47.519,9055.0
2020-10-05 09:50:00,55.79,56.02,55.63,55.96,58490.0,47.5445,47.7405,47.4082,47.6894,58490.0
2020-10-05 10:00:00,55.98,56.15,55.96,56.11,9120.0,47.7064,47.8513,47.6894,47.8172,9120.0
2020-10-05 10:10:00,56.07,56.12,55.91,55.92,24312.0,47.7831,47.8258,47.6468,47.6553,24312.0
2020-10-05 10:20:00,55.94,56.05,55.92,55.97,17728.0,47.6724,47.7661,47.6553,47.6979,17728.0
2020-10-05 10:30:00,55.96,56.28,55.96,56.27,10379.0,47.6894,47.9621,47.6894,47.9536,10379.0
2020-10-05 10:40:00,56.28,56.53,56.26,56.47,26958.0,47.9621,48.1752,47.9451,48.124,26958.0
2020-10-05 10:50:00,56.45,56.73,56.45,56.68,28598.0,48.107,48.3456,48.107,48.303,28598.0
2020-10-05 11:00:00,56.73,56.78,56.46,56.48,17777.0,48.3456,48.3882,48.1155,48.1325,17777.0
2020-10-05 11:10:00,56.49,56.85,56.49,56.77,26321.0,48.1411,48.4479,48.1411,48.3797,26321.0
2020-10-05 11:20:00,56.8,56.9,56.75,56.77,25393.0,48.4053,48.4905,48.3626,48.3797,25393.0
2020-10-05 11:30:00,56.77,56.87,56.67,56.68,18218.0,48.3797,48.4649,48.2945,48.303,18218.0
2020-10-05 11:40:00,56.7,56.79,56.69,56.73,19071.0,48.32,48.3967,48.3115,48.3456,19071.0
2020-10-05 11:50:00,56.75,56.86,56.75,56.78,22625.0,48.3626,48.4564,48.3626,48.3882,22625.0
2020-10-05 12:00:00,56.8,56.8,56.66,56.71,33206.0,48.4053,48.4053,48.2859,48.3286,33206.0
2020-10-05 12:10:00,56.72,56.74,56.68,56.69,7059.0,48.3371,48.3541,48.303,48.3115,7059.0
2020-10-05 12:20:00,56.71,56.79,56.66,56.77,11847.0,48.3286,48.3967,48.2859,48.3797,11847.0
2020-10-05 12:30:00,56.75,56.84,56.72,56.84,13568.0,48.3626,48.4393,48.3371,48.4393,13568.0
2020-10-05 12:40:00,56.85,56.85,56.78,56.79,10333.0,48.4479,48.4479,48.3882,48.3967,10333.0
2020-10-05 12:50:00,56.78,56.78,56.7,56.72,22035.0,48.3882,48.3882,48.32,48.3371,22035.0
2020-10-05 13:00:00,56.72,56.74,56.65,56.65,22606.0,48.3371,48.3541,48.2774,48.2774,22606.0
2020-10-05 13:10:00,56.65,56.69,56.59,56.6,18346.0,48.2774,48.3115,48.2263,48.2348,18346.0
2020-10-05 13:20:00,56.59,56.59,56.51,56.55,13927.0,48.2263,48.2263,48.1581,48.1922,13927.0
2020-10-05 13:30:00,56.55,56.64,56.5,56.62,24857.0,48.1922,48.2689,48.1496,48.2519,24857.0
2020-10-05 13:40:00,56.61,56.66,56.54,56.57,22222.0,48.2433,48.2859,48.1837,48.2092,22222.0
2020-10-05 13:50:00,56.58,56.6,56.51,56.54,11718.0,48.2178,48.2348,48.1581,48.1837,11718.0
2020-10-05 14:00:00,56.51,56.55,56.49,56.52,13555.0,48.1581,48.1922,48.1411,48.1666,13555.0
2020-10-05 14:10:00,56.52,56.59,56.5,56.54,18459.0,48.1666,48.2263,48.1496,48.1837,18459.0
2020-10-05 14:20:00,56.55,56.57,56.53,56.57,23573.0,48.1922,48.2092,48.1752,48.2092,23573.0
2020-10-05 14:30:00,56.57,56.61,56.45,56.45,36031.0,48.2092,48.2433,48.107,48.107,36031.0
2020-10-05 14:40:00,56.44,56.47,56.41,56.41,49453.0,48.0985,48.124,48.0729,48.0729,49453.0
2020-10-05 14:50:00,56.42,56.45,56.3,56.3,16387.0,48.0814,48.107,47.9792,47.9792,16387.0
2020-10-05 15:00:00,56.33,56.4,56.27,56.4,24821.0,48.0047,48.0644,47.9536,48.0644,24821.0
2020-10-05 15:10:00,56.37,56.42,56.37,56.41,22629.0,48.0388,48.0814,48.0388,48.0729,22629.0
2020-10-05 15:20:00,56.4,56.48,56.39,56.43,22429.0,48.0644,48.1325,48.0558,48.0899,22429.0
2020-10-05 15:30:00,56.41,56.43,56.34,56.43,54907.0,48.0729,48.0899,48.0132,48.0899,54907.0
2020-10-05 15:40:00,56.42,56.44,56.18,56.19,75079.0,48.0814,48.0985,47.8769,47.8854,75079.0
2020-10-05 15:50:00,56.2,56.38,56.16,56.31,158656.0,47.8939,48.0473,47.8598,47.9877,158656.0
2020-10-06 09:30:00,56.39,56.51,55.89,55.89,88501.0,48.0558,48.1581,47.6297,47.6297,88501.0
2020-10-06 09:40:00,55.9,56.12,55.8,55.99,54448.0,47.6383,47.8258,47.553,47.715,54448.0
2020-10-06 09:50:00,55.97,56.02,55.89,55.94,71465.0,47.6979,47.7405,47.6297,47.6724,71465.0
2020-10-06 10:00:00,55.96,56.01,55.81,55.9,16946.0,47.6894,47.732,47.5616,47.6383,16946.0
2020-10-06 10:10:00,55.89,56.01,55.84,55.93,30232.0,47.6297,47.732,47.5871,47.6638,30232.0
2020-10-06 10:20:00,55.92,55.96,55.72,55.74,11380.0,47.6553,47.6894,47.4849,47.5019,11380.0
2020-10-06 10:30:00,55.76,55.78,55.65,55.73,19391.0,47.519,47.536,47.4252,47.4934,19391.0
2020-10-06 10:40:00,55.73,55.8,55.56,55.73,234693.0,47.4934,47.553,47.3485,47.4934,234693.0
2020-10-06 10:50:00,55.77,56.01,55.76,55.93,18895.0,47.5275,47.732,47.519,47.6638,18895.0
2020-10-06 11:00:00,55.9,56.05,55.84,56.03,18506.0,47.6383,47.7661,47.5871,47.7491,18506.0
2020-10-06 11:10:00,56.09,56.42,56.07,56.42,20629.0,47.8002,48.0814,47.7831,48.0814,20629.0
2020-10-06 11:20:00,56.41,56.44,56.28,56.33,24259.0,48.0729,48.0985,47.9621,48.0047,24259.0
2020-10-06 11:30:00,56.34,56.34,56.17,56.21,10550.0,48.0132,48.0132,47.8684,47.9025,10550.0
2020-10-06 11:40:00,56.23,56.4,56.21,56.38,24000.0,47.9195,48.0644,47.9025,48.0473,24000.0
2020-10-06 11:50:00,56.38,56.55,56.37,56.52,19970.0,48.0473,48.1922,48.0388,48.1666,19970.0
2020-10-06 12:00:00,56.53,56.68,56.52,56.58,48137.0,48.1752,48.303,48.1666,48.2178,48137.0
2020-10-06 12:10:00,56.55,56.66,56.54,56.59,8444.0,48.1922,48.2859,48.1837,48.2263,8444.0
2020-10-06 12:20:00,56.56,56.59,56.49,56.56,12001.0,48.2007,48.2263,48.1411,48.2007,12001.0
2020-10-06 12:30:00,56.56,56.69,56.53,56.61,26471.0,48.2007,48.3115,48.1752,48.2433,26471.0
2020-10-06 12:40:00,56.62,56.71,56.61,56.69,10040.0,48.2519,48.3286,48.2433,48.3115,10040.0
2020-10-06 12:50:00,56.71,56.76,56.7,56.73,19406.0,48.3286,48.3712,48.32,48.3456,19406.0
2020-10-06 13:00:00,56.72,56.78,56.7,56.77,13365.0,48.3371,48.3882,48.32,48.3797,13365.0
2020-10-06 13:10:00,56.77,56.89,56.72,56.84,23823.0,48.3797,48.482,48.3371,48.4393,23823.0
2020-10-06 13:20:00,56.85,56.95,56.71,56.73,19086.0,48.4479,48.5331,48.3286,48.3456,19086.0
2020-10-06 13:30:00,56.74,56.76,56.63,56.64,16231.0,48.3541,48.3712,48.2604,48.2689,16231.0
2020-10-06 13:40:00,56.63,56.68,56.49,56.52,15258.0,48.2604,48.303,48.1411,48.1666,15258.0
2020-10-06 13:50:00,56.51,56.58,56.47,56.54,16256.0,48.1581,48.2178,48.124,48.1837,16256.0
2020-10-06 14:00:00,56.54,56.69,56.51,56.63,23369.0,48.1837,48.3115,48.1581,48.2604,23369.0
2020-10-06 14:10:00,56.64,56.7,56.61,56.7,16074.0,48.2689,48.32,48.2433,48.32,16074.0
2020-10-06 14:20:00,56.7,56.75,56.65,56.68,21711.0,48.32,48.3626,48.2774,48.303,21711.0
2020-10-06 14:30:00,56.69,56.76,56.64,56.65,23959.0,48.3115,48.3712,48.2689,48.2774,23959.0
2020-10-06 14:40:00,56.65,56.77,56.52,56.57,27679.0,48.2774,48.3797,48.1666,48.2092,27679.0
2020-10-06 14:50:00,56.56,56.56,55.9,55.94,57818.0,48.2007,48.2007,47.6383,47.6724,57818.0
2020-10-06 15:00:00,55.89,56.01,55.76,55.99,43375.0,47.6297,47.732,47.519,47.715,43375.0
2020-10-06 15:10:00,55.99,56.0,55.78,55.81,40096.0,47.715,47.7235,47.536,47.5616,40096.0
2020-10-06 15:20:00,55.82,55.97,55.78,55.91,57927.0,47.5701,47.6979,47.536,47.6468,57927.0
2020-10-06 15:30:00,55.9,56.13,55.84,55.96,43732.0,47.6383,47.8343,47.5871,47.6894,43732.0
2020-10-06 15:40:00,55.95,56.05,55.79,55.85,66668.0,47.6809,47.7661,47.5445,47.5957,66668.0
2020-10-06 15:50:00,55.82,56.19,55.72,55.9,281844.0,47.5701,47.8854,47.4849,47.6383,281844.0
2020-10-07 09:30:00,56.31,56.77,56.31,56.77,55253.0,47.9877,48.3797,47.9877,48.3797,55253.0
2020-10-07 09:40:00,56.82,56.86,56.58,56.68,18637.0,48.4223,48.4564,48.2178,48.303,18637.0
2020-10-07 09:50:00,56.67,56.92,56.59,56.9,34724.0,48.2945,48.5075,48.2263,48.4905,34724.0
2020-10-07 10:00:00,56.9,57.03,56.85,57.02,41885.0,48.4905,48.6013,48.4479,48.5927,41885.0
2020-10-07 10:10:00,57.04,57.34,56.92,57.33,23122.0,48.6098,48.8654,48.5075,48.8569,23122.0
2020-10-07 10:20:00,57.33,57.34,57.04,57.13,26107.0,48.8569,48.8654,48.6098,48.6865,26107.0
2020-10-07 10:30:00,57.17,57.23,57.11,57.13,16680.0,48.7206,48.7717,48.6694,48.6865,16680.0
2020-10-07 10:40:00,57.15,57.34,57.14,57.34,28820.0,48.7035,48.8654,48.695,48.8654,28820.0
2020-10-07 10:50:00,57.34,57.34,57.0,57.01,66506.0,48.8654,48.8654,48.5757,48.5842,66506.0
2020-10-07 11:00:00,57.02,57.3,57.02,57.27,20990.0,48.5927,48.8314,48.5927,48.8058,20990.0
2020-10-07 11:10:00,57.27,57.34,57.21,57.27,14737.0,48.8058,48.8654,48.7547,48.8058,14737.0
2020-10-07 11:20:00,57.26,57.27,57.05,57.06,36976.0,48.7973,48.8058,48.6183,48.6268,36976.0
2020-10-07 11:30:00,57.1,57.12,56.97,57.03,41860.0,48.6609,48.678,48.5501,48.6013,41860.0
2020-10-07 11:40:00,57.03,57.11,56.92,56.95,14423.0,48.6013,48.6694,48.5075,48.5331,14423.0
2020-10-07 11:50:00,56.98,56.99,56.9,56.95,13060.0,48.5586,48.5672,48.4905,48.5331,13060.0
2020-10-07 12:00:00,56.95,56.98,56.84,56.85,21739.0,48.5331,48.5586,48.4393,48.4479,21739.0
2020-10-07 12:10:00,56.83,56.84,56.72,56.78,37451.0,48.4308,48.4393,48.3371,48.3882,37451.0
2020-10-07 12:20:00,56.78,56.96,56.75,56.92,31746.0,48.3882,48.5416,48.3626,48.5075,31746.0
2020-10-07 12:30:00,56.95,57.0,56.85,56.86,28861.0,48.5331,48.5757,48.4479,48.4564,28861.0
2020-10-07 12:40:00,56.89,56.92,56.86,56.89,10147.0,48.482,48.5075,48.4564,48.482,10147.0
2020-10-07 12:50:00,56.9,56.93,56.86,56.93,24111.0,48.4905,48.516,48.4564,48.516,24111.0
2020-10-07 13:00:00,56.93,56.97,56.9,56.97,11055.0,48.516,48.5501,48.4905,48.5501,11055.0
2020-10-07 13:10:00,56.97,56.97,56.9,56.92,10038.0,48.5501,48.5501,48.4905,48.5075,10038.0
2020-10-07 13:20:00,56.93,56.94,56.83,56.9,18483.0,48.516,48.5246,48.4308,48.4905,18483.0
2020-10-07 13:30:00,56.92,56.94,56.83,56.9,15918.0,48.5075,48.5246,48.4308,48.4905,15918.0
2020-10-07 13:40:00,56.9,56.96,56.84,56.96,16576.0,48.4905,48.5416,48.4393,48.5416,16576.0
2020-10-07 13:50:00,56.95,57.0,56.91,56.93,14111.0,48.5331,48.5757,48.499,48.516,14111.0
2020-10-07 14:00:00,56.99,56.99,56.9,56.92,9462.0,48.5672,48.5672,48.4905,48.5075,9462.0
2020-10-07 14:10:00,56.94,56.97,56.83,56.91,15124.0,48.5246,48.5501,48.4308,48.499,15124.0
2020-10-07 14:20:00,56.9,57.0,56.87,57.0,13534.0,48.4905,48.5757,48.4649,48.5757,13534.0
2020-10-07 14:30:00,57.0,57.02,56.96,56.96,18155.0,48.5757,48.5927,48.5416,48.5416,18155.0
2020-10-07 14:40:00,56.95,57.0,56.92,56.96,11937.0,48.5331,48.5757,48.5075,48.5416,11937.0
2020-10-07 14:50:00,56.95,57.06,56.95,57.06,8707.0,48.5331,48.6268,48.5331,48.6268,8707.0
2020-10-07 15:00:00,57.04,57.17,57.02,57.11,12200.0,48.6098,48.7206,48.5927,48.6694,12200.0
2020-10-07 15:10:00,57.14,57.16,57.1,57.13,23706.0,48.695,48.712,48.6609,48.6865,23706.0
2020-10-07 15:20:00,57.14,57.19,57.14,57.15,42444.0,48.695,48.7376,48.695,48.7035,42444.0
2020-10-07 15:30:00,57.16,57.22,57.0,57.03,47206.0,48.712,48.7632,48.5757,48.6013,47206.0
2020-10-07 15:40:00,57.03,57.1,56.99,57.09,66762.0,48.6013,48.6609,48.5672,48.6524,66762.0
2020-10-07 15:50:00,57.08,57.15,57.01,57.06,188670.0,48.6439,48.7035,48.5842,48.6268,188670.0
2020-10-08 09:30:00,57.13,57.6,57.12,57.59,50867.0,48.6865,49.087,48.678,49.0785,50867.0
2020-10-08 09:40:00,57.59,57.7,57.58,57.69,27464.0,49.0785,49.1722,49.07,49.1637,27464.0
2020-10-08 09:50:00,57.68,57.75,57.62,57.66,12620.0,49.1552,49.2148,49.1041,49.1381,12620.0
2020-10-08 10:00:00,57.72,57.94,57.69,57.8,59419.0,49.1893,49.3768,49.1637,49.2575,59419.0
2020-10-08 10:10:00,57.8,57.88,57.77,57.84,24788.0,49.2575,49.3256,49.2319,49.2915,24788.0
2020-10-08 10:20:00,57.85,57.88,57.79,57.84,16445.0,49.3001,49.3256,49.2489,49.2915,16445.0
2020-10-08 10:30:00,57.83,57.83,57.71,57.71,24250.0,49.283,49.283,49.1808,49.1808,24250.0
2020-10-08 10:40:00,57.7,57.84,57.67,57.84,19173.0,49.1722,49.2915,49.1467,49.2915,19173.0
2020-10-08 10:50:00,57.84,57.84,57.63,57.65,17328.0,49.2915,49.2915,49.1126,49.1296,17328.0
2020-10-08 11:00:00,57.7,57.72,57.65,57.67,8591.0,49.1722,49.1893,49.1296,49.1467,8591.0
2020-10-08 11:10:00,57.69,57.73,57.62,57.71,16343.0,49.1637,49.1978,49.1041,49.1808,16343.0
2020-10-08 11:20:00,57.69,57.75,57.66,57.67,9029.0,49.1637,49.2148,49.1381,49.1467,9029.0
2020-10-08 11:30:00,57.65,57.69,57.55,57.68,14333.0,49.1296,49.1637,49.0444,49.1552,14333.0
2020-10-08 11:40:00,57.69,57.74,57.65,57.66,8967.0,49.1637,49.2063,49.1296,49.1381,8967.0
2020-10-08 11:50:00,57.65,57.78,57.65,57.66,14925.0,49.1296,49.2404,49.1296,49.1381,14925.0
2020-10-08 12:00:00,57.65,57.73,57.55,57.71,13735.0,49.1296,49.1978,49.0444,49.1808,13735.0
2020-10-08 12:10:00,57.7,57.85,57.7,57.8,21296.0,49.1722,49.3001,49.1722,49.2575,21296.0
2020-10-08 12:20:00,57.78,57.88,57.76,57.86,7594.0,49.2404,49.3256,49.2234,49.3086,7594.0
2020-10-08 12:30:00,57.88,57.97,57.86,57.96,16930.0,49.3256,49.4023,49.3086,49.3938,16930.0
2020-10-08 12:40:00,57.97,58.03,57.95,58.02,27534.0,49.4023,49.4535,49.3853,49.4449,27534.0
2020-10-08 12:50:00,58.02,58.08,57.98,58.03,8766.0,49.4449,49.4961,49.4109,49.4535,8766.0
2020-10-08 13:00:00,58.04,58.06,58.01,58.02,8301.0,49.462,49.479,49.4364,49.4449,8301.0
2020-10-08 13:10:00,58.01,58.12,57.99,58.12,6212.0,49.4364,49.5302,49.4194,49.5302,6212.0
2020-10-08 13:20:00,58.12,58.2,58.0,58.05,11008.0,49.5302,49.5983,49.4279,49.4705,11008.0
2020-10-08 13:30:00,58.05,58.13,58.02,58.11,10011.0,49.4705,49.5387,49.4449,49.5216,10011.0
2020-10-08 13:40:00,58.1,58.2,58.09,58.16,7002.0,49.5131,49.5983,49.5046,49.5643,7002.0
2020-10-08 13:50:00,58.14,58.18,58.12,58.12,19295.0,49.5472,49.5813,49.5302,49.5302,19295.0
2020-10-08 14:00:00,58.16,58.3,58.16,58.29,9674.0,49.5643,49.6836,49.5643,49.675,9674.0
2020-10-08 14:10:00,58.3,58.3,58.23,58.25,10882.0,49.6836,49.6836,49.6239,49.641,10882.0
2020-10-08 14:20:00,58.25,58.28,58.19,58.23,9830.0,49.641,49.6665,49.5898,49.6239,9830.0
2020-10-08 14:30:00,58.23,58.24,58.19,58.23,6871.0,49.6239,49.6324,49.5898,49.6239,6871.0
2020-10-08 14:40:00,58.23,58.28,58.22,58.28,13069.0,49.6239,49.6665,49.6154,49.6665,13069.0
2020-10-08 14:50:00,58.29,58.36,58.25,58.29,18829.0,49.675,49.7347,49.641,49.675,18829.0
2020-10-08 15:00:00,58.29,58.37,58.25,58.35,11474.0,49.675,49.7432,49.641,49.7262,11474.0
2020-10-08 15:10:00,58.37,58.49,58.36,58.46,19797.0,49.7432,49.8455,49.7347,49.8199,19797.0
2020-10-08 15:20:00,58.47,58.49,58.39,58.39,30586.0,49.8284,49.8455,49.7603,49.7603,30586.0
2020-10-08 15:30:00,58.39,58.41,58.28,58.29,38885.0,49.7603,49.7773,49.6665,49.675,38885.0
2020-10-08 15:40:00,58.29,58.32,58.23,58.29,40160.0,49.675,49.7006,49.6239,49.675,40160.0
2020-10-08 15:50:00,58.29,58.47,58.29,58.4,148803.0,49.675,49.8284,49.675,49.7688,148803.0
2020-10-09 09:30:00,58.64,58.69,58.19,58.29,36781.0,49.9733,50.0159,49.5898,49.675,36781.0
2020-10-09 09:40:00,58.3,58.31,58.04,58.05,14326.0,49.6836,49.6921,49.462,49.4705,14326.0
2020-10-09 09:50:00,57.98,58.06,57.87,58.0,19328.0,49.4109,49.479,49.3171,49.4279,19328.0
2020-10-09 10:00:00,58.02,58.08,57.68,57.74,33457.0,49.4449,49.4961,49.1552,49.2063,33457.0
2020-10-09 10:10:00,57.74,57.74,57.51,57.67,23224.0,49.2063,49.2063,49.0103,49.1467,23224.0
2020-10-09 10:20:00,57.67,57.71,57.6,57.64,22307.0,49.1467,49.1808,49.087,49.1211,22307.0
2020-10-09 10:30:00,57.64,57.68,57.51,57.57,22803.0,49.1211,49.1552,49.0103,49.0615,22803.0
2020-10-09 10:40:00,57.57,57.57,57.47,57.53,19873.0,49.0615,49.0615,48.9762,49.0274,19873.0
2020-10-09 10:50:00,57.53,57.64,57.52,57.6,21240.0,49.0274,49.1211,49.0188,49.087,21240.0
2020-10-09 11:00:00,57.63,57.64,57.51,57.51,19952.0,49.1126,49.1211,49.0103,49.0103,19952.0
2020-10-09 11:10:00,57.48,57.52,57.38,57.45,25016.0,48.9848,49.0188,48.8995,48.9592,25016.0
2020-10-09 11:20:00,57.48,57.77,57.43,57.77,29631.0,48.9848,49.2319,48.9421,49.2319,29631.0
2020-10-09 11:30:00,57.77,57.77,57.61,57.68,27322.0,49.2319,49.2319,49.0955,49.1552,27322.0
2020-10-09 11:40:00,57.64,57.97,57.59,57.95,34944.0,49.1211,49.4023,49.0785,49.3853,34944.0
2020-10-09 11:50:00,57.96,58.14,57.92,58.05,56645.0,49.3938,49.5472,49.3597,49.4705,56645.0
2020-10-09 12:00:00,58.05,58.07,57.81,57.81,19261.0,49.4705,49.4876,49.266,49.266,19261.0
2020-10-09 12:10:00,57.8,57.82,57.59,57.62,12201.0,49.2575,49.2745,49.0785,49.1041,12201.0
2020-10-09 12:20:00,57.62,57.83,57.61,57.8,29649.0,49.1041,49.283,49.0955,49.2575,29649.0
2020-10-09 12:30:00,57.83,57.89,57.76,57.76,11820.0,49.283,49.3342,49.2234,49.2234,11820.0
2020-10-09 12:40:00,57.76,57.82,57.7,57.73,21589.0,49.2234,49.2745,49.1722,49.1978,21589.0
2020-10-09 12:50:00,57.74,57.77,57.6,57.66,34943.0,49.2063,49.2319,49.087,49.1381,34943.0
2020-10-09 13:00:00,57.65,57.73,57.65,57.7,10997.0,49.1296,49.1978,49.1296,49.1722,10997.0
2020-10-09 13:10:00,57.7,57.76,57.69,57.7,13114.0,49.1722,49.2234,49.1637,49.1722,13114.0
2020-10-09 13:20:00,57.69,57.75,57.67,57.68,11028.0,49.1637,49.2148,49.1467,49.1552,11028.0
2020-10-09 13:30:00,57.69,57.72,57.68,57.71,13781.0,49.1637,49.1893,49.1552,49.1808,13781.0
2020-10-09 13:40:00,57.72,57.73,57.62,57.68,17890.0,49.1893,49.1978,49.1041,49.1552,17890.0
2020-10-09 13:50:00,57.69,57.73,57.67,57.68,14439.0,49.1637,49.1978,49.1467,49.1552,14439.0
2020-10-09 14:00:00,57.69,57.71,57.65,57.68,19056.0,49.1637,49.1808,49.1296,49.1552,19056.0
2020-10-09 14:10:00,57.68,57.69,57.45,57.47,61758.0,49.1552,49.1637,48.9592,48.9762,61758.0
2020-10-09 14:20:00,57.47,57.52,57.41,57.52,31223.0,48.9762,49.0188,48.9251,49.0188,31223.0
2020-10-09 14:30:00,57.52,57.59,57.49,57.52,20033.0,49.0188,49.0785,48.9933,49.0188,20033.0
2020-10-09 14:40:00,57.5,57.6,57.48,57.56,17306.0,49.0018,49.087,48.9848,49.0529,17306.0
2020-10-09 14:50:00,57.57,57.6,57.43,57.49,36445.0,49.0615,49.087,48.9421,48.9933,36445.0
2020-10-09 15:00:00,57.49,57.55,57.44,57.45,21250.0,48.9933,49.0444,48.9507,48.9592,21250.0
2020-10-09 15:10:00,57.44,57.48,57.41,57.42,23365.0,48.9507,48.9848,48.9251,48.9336,23365.0
2020-10-09 15:20:00,57.43,57.55,57.42,57.54,31358.0,48.9421,49.0444,48.9336,49.0359,31358.0
2020-10-09 15:30:00,57.53,57.56,57.43,57.45,52615.0,49.0274,49.0529,48.9421,48.9592,52615.0
2020-10-09 15:40:00,57.45,57.51,57.35,57.37,96023.0,48.9592,49.0103,48.874,48.891,96023.0
2020-10-09 15:50:00,57.36,57.61,57.36,57.57,265093.0,48.8825,49.0955,48.8825,49.0615,265093.0
2020-10-12 09:30:00,57.52,57.81,57.26,57.63,85882.0,49.0188,49.266,48.7973,49.1126,85882.0
2020-10-12 09:40:00,57.66,57.84,57.5,57.65,19856.0,49.1381,49.2915,49.0018,49.1296,19856.0
2020-10-12 09:50:00,57.68,57.69,57.39,57.48,36116.0,49.1552,49.1637,48.9081,48.9848,36116.0
2020-10-12 10:00:00,57.48,57.58,57.38,57.38,14783.0,48.9848,49.07,48.8995,48.8995,14783.0
2020-10-12 10:10:00,57.38,57.45,57.24,57.32,23502.0,48.8995,48.9592,48.7802,48.8484,23502.0
2020-10-12 10:20:00,57.3,57.45,57.26,57.39,21676.0,48.8314,48.9592,48.7973,48.9081,21676.0
2020-10-12 10:30:00,57.37,57.47,57.32,57.47,30673.0,48.891,48.9762,48.8484,48.9762,30673.0
2020-10-12 10:40:00,57.43,57.59,57.4,57.59,19455.0,48.9421,49.0785,48.9166,49.0785,19455.0
2020-10-12 10:50:00,57.61,57.64,57.43,57.43,6302.0,49.0955,49.1211,48.9421,48.9421,6302.0
2020-10-12 11:00:00,57.45,57.61,57.43,57.57,15851.0,48.9592,49.0955,48.9421,49.0615,15851.0
2020-10-12 11:10:00,57.56,57.69,57.52,57.68,17638.0,49.0529,49.1637,49.0188,49.1552,17638.0
2020-10-12 11:20:00,57.67,57.73,57.52,57.7,38722.0,49.1467,49.1978,49.0188,49.1722,38722.0
2020-10-12 11:30:00,57.71,57.71,57.53,57.63,16623.0,49.1808,49.1808,49.0274,49.1126,16623.0
2020-10-12 11:40:00,57.67,57.79,57.61,57.77,9553.0,49.1467,49.2489,49.0955,49.2319,9553.0
2020-10-12 11:50:00,57.79,57.79,57.71,57.73,15271.0,49.2489,49.2489,49.1808,49.1978,15271.0
2020-10-12 12:00:00,57.73,57.78,57.56,57.62,11020.0,49.1978,49.2404,49.0529,49.1041,11020.0
2020-10-12 12:10:00,57.63,57.66,57.58,57.59,9956.0,49.1126,49.1381,49.07,49.0785,9956.0
2020-10-12 12:20:00,57.58,57.66,57.58,57.65,9647.0,49.07,49.1381,49.07,49.1296,9647.0
2020-10-12 12:30:00,57.64,57.74,57.62,57.69,18872.0,49.1211,49.2063,49.1041,49.1637,18872.0
2020-10-12 12:40:00,57.7,57.71,57.61,57.62,13422.0,49.1722,49.1808,49.0955,49.1041,13422.0
2020-10-12 12:50:00,57.65,57.75,57.62,57.72,17825.0,49.1296,49.2148,49.1041,49.1893,17825.0
2020-10-12 13:00:00,57.73,57.87,57.71,57.82,12686.0,49.1978,49.3171,49.1808,49.2745,12686.0
2020-10-12 13:10:00,57.85,57.94,57.79,57.92,13368.0,49.3001,49.3768,49.2489,49.3597,13368.0
2020-10-12 13:20:00,57.9,58.01,57.89,58.01,22019.0,49.3427,49.4364,49.3342,49.4364,22019.0
2020-10-12 13:30:00,58.01,58.04,57.85,57.88,14943.0,49.4364,49.462,49.3001,49.3256,14943.0
2020-10-12 13:40:00,57.87,57.87,57.77,57.79,20808.0,49.3171,49.3171,49.2319,49.2489,20808.0
2020-10-12 13:50:00,57.78,57.85,57.76,57.85,16275.0,49.2404,49.3001,49.2234,49.3001,16275.0
2020-10-12 14:00:00,57.84,57.89,57.8,57.82,23295.0,49.2915,49.3342,49.2575,49.2745,23295.0
2020-10-12 14:10:00,57.81,57.87,57.73,57.81,25613.0,49.266,49.3171,49.1978,49.266,25613.0
2020-10-12 14:20:00,57.82,57.82,57.66,57.68,34080.0,49.2745,49.2745,49.1381,49.1552,34080.0
2020-10-12 14:30:00,57.67,57.72,57.54,57.57,26363.0,49.1467,49.1893,49.0359,49.0615,26363.0
2020-10-12 14:40:00,57.57,57.63,57.48,57.6,26792.0,49.0615,49.1126,48.9848,49.087,26792.0
2020-10-12 14:50:00,57.6,57.73,57.57,57.71,43052.0,49.087,49.1978,49.0615,49.1808,43052.0
2020-10-12 15:00:00,57.71,57.77,57.68,57.77,37118.0,49.1808,49.2319,49.1552,49.2319,37118.0
2020-10-12 15:10:00,57.78,57.88,57.75,57.82,30009.0,49.2404,49.3256,49.2148,49.2745,30009.0
2020-10-12 15:20:00,57.81,57.93,57.81,57.93,36990.0,49.266,49.3682,49.266,49.3682,36990.0
2020-10-12 15:30:00,57.93,57.96,57.87,57.88,37392.0,49.3682,49.3938,49.3171,49.3256,37392.0
2020-10-12 15:40:00,57.88,57.89,57.76,57.78,103968.0,49.3256,49.3342,49.2234,49.2404,103968.0
2020-10-12 15:50:00,57.76,57.85,57.66,57.74,238189.0,49.2234,49.3001,49.1381,49.2063,238189.0
2020-10-13 09:30:00,57.28,57.66,57.07,57.24,75999.0,48.8143,49.1381,48.6353,48.7802,75999.0
2020-10-13 09:40:00,57.24,57.44,57.08,57.37,33636.0,48.7802,48.9507,48.6439,48.891,33636.0
2020-10-13 09:50:00,57.34,57.43,57.13,57.16,67138.0,48.8654,48.9421,48.6865,48.712,67138.0
2020-10-13 10:00:00,57.15,57.31,57.13,57.15,40893.0,48.7035,48.8399,48.6865,48.7035,40893.0
2020-10-13 10:10:00,57.15,57.38,57.11,57.33,80654.0,48.7035,48.8995,48.6694,48.8569,80654.0
2020-10-13 10:20:00,57.29,57.49,57.17,57.49,59016.0,48.8228,48.9933,48.7206,48.9933,59016.0
2020-10-13 10:30:00,57.49,57.53,57.37,57.46,97676.0,48.9933,49.0274,48.891,48.9677,97676.0
2020-10-13 10:40:00,57.46,57.52,57.24,57.26,98727.0,48.9677,49.0188,48.7802,48.7973,98727.0
2020-10-13 10:50:00,57.28,57.38,57.19,57.28,37110.0,48.8143,48.8995,48.7376,48.8143,37110.0
2020-10-13 11:00:00,57.27,57.45,57.27,57.35,18675.0,48.8058,48.9592,48.8058,48.874,18675.0
2020-10-13 11:10:00,57.33,57.35,57.08,57.19,32899.0,48.8569,48.874,48.6439,48.7376,32899.0
2020-10-13 11:20:00,57.17,57.29,57.03,57.03,48517.0,48.7206,48.8228,48.6013,48.6013,48517.0
2020-10-13 11:30:00,57.03,57.07,56.8,56.91,24577.0,48.6013,48.6353,48.4053,48.499,24577.0
2020-10-13 11:40:00,56.91,57.06,56.84,57.06,14193.0,48.499,48.6268,48.4393,48.6268,14193.0
2020-10-13 11:50:00,57.06,57.16,57.02,57.1,22310.0,48.6268,48.712,48.5927,48.6609,22310.0
2020-10-13 12:00:00,57.07,57.17,57.05,57.16,61724.0,48.6353,48.7206,48.6183,48.712,61724.0
2020-10-13 12:10:00,57.18,57.24,57.15,57.22,20038.0,48.7291,48.7802,48.7035,48.7632,20038.0
2020-10-13 12:20:00,57.19,57.21,57.12,57.19,13726.0,48.7376,48.7547,48.678,48.7376,13726.0
2020-10-13 12:30:00,57.2,57.23,57.06,57.06,9841.0,48.7461,48.7717,48.6268,48.6268,9841.0
2020-10-13 12:40:00,57.09,57.22,57.06,57.18,11742.0,48.6524,48.7632,48.6268,48.7291,11742.0
2020-10-13 12:50:00,57.18,57.2,57.09,57.16,11947.0,48.7291,48.7461,48.6524,48.712,11947.0
2020-10-13 13:00:00,57.16,57.18,57.05,57.08,14048.0,48.712,48.7291,48.6183,48.6439,14048.0
2020-10-13 13:10:00,57.1,57.14,57.07,57.09,12240.0,48.6609,48.695,48.6353,48.6524,12240.0
2020-10-13 13:20:00,57.1,57.15,57.08,57.09,23074.0,48.6609,48.7035,48.6439,48.6524,23074.0
2020-10-13 13:30:00,57.08,57.19,57.08,57.16,35763.0,48.6439,48.7376,48.6439,48.712,35763.0
2020-10-13 13:40:00,57.18,57.34,57.17,57.32,23036.0,48.7291,48.8654,48.7206,48.8484,23036.0
2020-10-13 13:50:00,57.33,57.47,57.32,57.44,44707.0,48.8569,48.9762,48.8484,48.9507,44707.0
2020-10-13 14:00:00,57.44,57.45,57.36,57.38,19836.0,48.9507,48.9592,48.8825,48.8995,19836.0
2020-10-13 14:10:00,57.39,57.54,57.37,57.54,21425.0,48.9081,49.0359,48.891,49.0359,21425.0
2020-10-13 14:20:00,57.54,57.54,57.42,57.48,32252.0,49.0359,49.0359,48.9336,48.9848,32252.0
2020-10-13 14:30:00,57.46,57.48,57.3,57.37,39258.0,48.9677,48.9848,48.8314,48.891,39258.0
2020-10-13 14:40:00,57.35,57.44,57.32,57.39,21237.0,48.874,48.9507,48.8484,48.9081,21237.0
2020-10-13 14:50:00,57.4,57.51,57.37,57.48,30882.0,48.9166,49.0103,48.891,48.9848,30882.0
2020-10-13 15:00:00,57.47,57.77,57.47,57.74,74387.0,48.9762,49.2319,48.9762,49.2063,74387.0
2020-10-13 15:10:00,57.77,57.79,57.5,57.56,52916.0,49.2319,49.2489,49.0018,49.0529,52916.0
2020-10-13 15:20:00,57.54,57.61,57.53,57.58,20117.0,49.0359,49.0955,49.0274,49.07,20117.0
2020-10-13 15:30:00,57.57,57.77,57.57,57.73,59531.0,49.0615,49.2319,49.0615,49.1978,59531.0
2020-10-13 15:40:00,57.73,57.77,57.69,57.72,76186.0,49.1978,49.2319,49.1637,49.1893,76186.0
2020-10-13 15:50:00,57.72,57.96,57.72,57.92,373673.0,49.1893,49.3938,49.1893,49.3597,373673.0
2020-10-14 09:30:00,57.92,58.24,57.84,58.2,33834.0,49.3597,49.6324,49.2915,49.5983,33834.0
2020-10-14 09:40:00,58.26,58.59,58.24,58.58,24544.0,49.6495,49.9307,49.6324,49.9222,24544.0
2020-10-14 09:50:00,58.62,58.67,58.39,58.49,18005.0,49.9563,49.9989,49.7603,49.8455,18005.0
2020-10-14 10:00:00,58.49,58.54,58.41,58.43,19574.0,49.8455,49.8881,49.7773,49.7943,19574.0
2020-10-14 10:10:00,58.43,58.57,58.39,58.53,18001.0,49.7943,49.9137,49.7603,49.8796,18001.0
2020-10-14 10:20:00,58.53,58.62,58.37,58.41,17072.0,49.8796,49.9563,49.7432,49.7773,17072.0
2020-10-14 10:30:00,58.39,58.48,58.28,58.47,21350.0,49.7603,49.837,49.6665,49.8284,21350.0
2020-10-14 10:40:00,58.47,58.54,58.37,58.48,19344.0,49.8284,49.8881,49.7432,49.837,19344.0
2020-10-14 10:50:00,58.48,58.53,58.45,58.5,33698.0,49.837,49.8796,49.8114,49.854,33698.0
2020-10-14 11:00:00,58.5,58.5,58.27,58.3,48775.0,49.854,49.854,49.658,49.6836,48775.0
2020-10-14 11:10:00,58.29,58.32,58.24,58.29,14552.0,49.675,49.7006,49.6324,49.675,14552.0
2020-10-14 11:20:00,58.29,58.46,58.24,58.44,16363.0,49.675,49.8199,49.6324,49.8029,16363.0
2020-10-14 11:30:00,58.46,58.47,58.36,58.37,17498.0,49.8199,49.8284,49.7347,49.7432,17498.0
2020-10-14 11:40:00,58.36,58.39,58.25,58.29,12340.0,49.7347,49.7603,49.641,49.675,12340.0
2020-10-14 11:50:00,58.29,58.29,58.1,58.11,12816.0,49.675,49.675,49.5131,49.5216,12816.0
2020-10-14 12:00:00,58.15,58.31,58.14,58.24,9477.0,49.5557,49.6921,49.5472,49.6324,9477.0
2020-10-14 12:10:00,58.27,58.29,58.07,58.11,6532.0,49.658,49.675,49.4876,49.5216,6532.0
2020-10-14 12:20:00,58.12,58.24,58.1,58.2,9135.0,49.5302,49.6324,49.5131,49.5983,9135.0
2020-10-14 12:30:00,58.22,58.25,58.15,58.16,12464.0,49.6154,49.641,49.5557,49.5643,12464.0
2020-10-14 12:40:00,58.16,58.18,58.09,58.13,19903.0,49.5643,49.5813,49.5046,49.5387,19903.0
2020-10-14 12:50:00,58.11,58.18,58.1,58.16,14177.0,49.5216,49.5813,49.5131,49.5643,14177.0
2020-10-14 13:00:00,58.18,58.25,58.14,58.21,13613.0,49.5813,49.641,49.5472,49.6069,13613.0
2020-10-14 13:10:00,58.23,58.26,58.19,58.21,17228.0,49.6239,49.6495,49.5898,49.6069,17228.0
2020-10-14 13:20:00,58.2,58.22,58.14,58.2,18543.0,49.5983,49.6154,49.5472,49.5983,18543.0
2020-10-14 13:30:00,58.2,58.22,58.13,58.16,23533.0,49.5983,49.6154,49.5387,49.5643,23533.0
2020-10-14 13:40:00,58.14,58.18,58.11,58.17,27539.0,49.5472,49.5813,49.5216,49.5728,27539.0
2020-10-14 13:50:00,58.17,58.26,58.16,58.25,22668.0,49.5728,49.6495,49.5643,49.641,22668.0
2020-10-14 14:00:00,58.25,58.26,58.14,58.2,19163.0,49.641,49.6495,49.5472,49.5983,19163.0
2020-10-14 14:10:00,58.19,58.28,58.18,58.2,19897.0,49.5898,49.6665,49.5813,49.5983,19897.0
2020-10-14 14:20:00,58.19,58.22,58.05,58.09,16694.0,49.5898,49.6154,49.4705,49.5046,16694.0
2020-10-14 14:30:00,58.09,58.09,57.93,57.93,20567.0,49.5046,49.5046,49.3682,49.3682,20567.0
2020-10-14 14:40:00,57.95,58.08,57.93,58.05,22491.0,49.3853,49.4961,49.3682,49.4705,22491.0
2020-10-14 14:50:00,58.07,58.13,58.05,58.09,18103.0,49.4876,49.5387,49.4705,49.5046,18103.0
2020-10-14 15:00:00,58.08,58.23,58.06,58.15,19473.0,49.4961,49.6239,49.479,49.5557,19473.0
2020-10-14 15:10:00,58.15,58.21,58.06,58.06,27384.0,49.5557,49.6069,49.479,49.479,27384.0
2020-10-14 15:20:00,58.06,58.09,57.97,58.04,25724.0,49.479,49.5046,49.4023,49.462,25724.0
2020-10-14 15:30:00,58.03,58.11,57.96,57.97,28991.0,49.4535,49.5216,49.3938,49.4023,28991.0
2020-10-14 15:40:00,57.98,58.03,57.93,57.95,49403.0,49.4109,49.4535,49.3682,49.3853,49403.0
2020-10-14 15:50:00,57.94,58.08,57.93,58.02,142591.0,49.3768,49.4961,49.3682,49.4449,142591.0
2020-10-15 09:30:00,57.5,57.71,57.41,57.64,36996.0,49.0018,49.1808,48.9251,49.1211,36996.0
2020-10-15 09:40:00,57.63,57.91,57.57,57.91,11633.0,49.1126,49.3512,49.0615,49.3512,11633.0
2020-10-15 09:50:00,58.0,58.04,57.88,57.98,20430.0,49.4279,49.462,49.3256,49.4109,20430.0
2020-10-15 10:00:00,57.99,58.08,57.92,58.0,30240.0,49.4194,49.4961,49.3597,49.4279,30240.0
2020-10-15 10:10:00,58.0,58.22,57.97,58.1,14552.0,49.4279,49.6154,49.4023,49.5131,14552.0
2020-10-15 10:20:00,58.1,58.18,58.07,58.15,8962.0,49.5131,49.5813,49.4876,49.5557,8962.0
2020-10-15 10:30:00,58.15,58.17,58.02,58.17,8820.0,49.5557,49.5728,49.4449,49.5728,8820.0
2020-10-15 10:40:00,58.18,58.18,57.9,57.91,9289.0,49.5813,49.5813,49.3427,49.3512,9289.0
2020-10-15 10:50:00,57.92,58.05,57.88,58.03,18167.0,49.3597,49.4705,49.3256,49.4535,18167.0
2020-10-15 11:00:00,58.0,58.37,57.99,58.35,14384.0,49.4279,49.7432,49.4194,49.7262,14384.0
2020-10-15 11:10:00,58.35,58.41,58.25,58.3,12805.0,49.7262,49.7773,49.641,49.6836,12805.0
2020-10-15 11:20:00,58.31,58.35,58.21,58.21,10326.0,49.6921,49.7262,49.6069,49.6069,10326.0
2020-10-15 11:30:00,58.24,58.26,58.12,58.12,7682.0,49.6324,49.6495,49.5302,49.5302,7682.0
2020-10-15 11:40:00,58.14,58.28,58.13,58.28,9611.0,49.5472,49.6665,49.5387,49.6665,9611.0
2020-10-15 11:50:00,58.27,58.47,58.27,58.35,16823.0,49.658,49.8284,49.658,49.7262,16823.0
2020-10-15 12:00:00,58.35,58.44,58.34,58.44,9077.0,49.7262,49.8029,49.7176,49.8029,9077.0
2020-10-15 12:10:00,58.44,58.47,58.41,58.42,10832.0,49.8029,49.8284,49.7773,49.7858,10832.0
2020-10-15 12:20:00,58.42,58.62,58.4,58.59,14071.0,49.7858,49.9563,49.7688,49.9307,14071.0
2020-10-15 12:30:00,58.58,58.68,58.52,58.59,21291.0,49.9222,50.0074,49.871,49.9307,21291.0
2020-10-15 12:40:00,58.61,58.67,58.58,58.67,16152.0,49.9477,49.9989,49.9222,49.9989,16152.0
2020-10-15 12:50:00,58.67,58.77,58.66,58.76,18809.0,49.9989,50.0841,49.9904,50.0756,18809.0
2020-10-15 13:00:00,58.77,58.79,58.69,58.76,9181.0,50.0841,50.1011,50.0159,50.0756,9181.0
2020-10-15 13:10:00,58.77,58.85,58.75,58.79,22797.0,50.0841,50.1523,50.0671,50.1011,22797.0
2020-10-15 13:20:00,58.79,58.83,58.72,58.76,9232.0,50.1011,50.1352,50.0415,50.0756,9232.0
2020-10-15 13:30:00,58.74,58.81,58.68,58.69,22158.0,50.0585,50.1182,50.0074,50.0159,22158.0
2020-10-15 13:40:00,58.67,58.76,58.63,58.75,23274.0,49.9989,50.0756,49.9648,50.0671,23274.0
2020-10-15 13:50:00,58.75,58.75,58.69,58.71,13016.0,50.0671,50.0671,50.0159,50.033,13016.0
2020-10-15 14:00:00,58.7,58.88,58.69,58.79,16925.0,50.0244,50.1778,50.0159,50.1011,16925.0
2020-10-15 14:10:00,58.79,58.82,58.71,58.75,10477.0,50.1011,50.1267,50.033,50.0671,10477.0
2020-10-15 14:20:00,58.74,58.77,58.7,58.73,16078.0,50.0585,50.0841,50.0244,50.05,16078.0
2020-10-15 14:30:00,58.72,58.74,58.66,58.68,15905.0,50.0415,50.0585,49.9904,50.0074,15905.0
2020-10-15 14:40:00,58.69,58.69,58.6,58.67,14480.0,50.0159,50.0159,49.9392,49.9989,14480.0
2020-10-15 14:50:00,58.69,58.78,58.69,58.73,16324.0,50.0159,50.0926,50.0159,50.05,16324.0
2020-10-15 15:00:00,58.73,58.75,58.65,58.66,21673.0,50.05,50.0671,49.9818,49.9904,21673.0
2020-10-15 15:10:00,58.67,58.67,58.5,58.52,25861.0,49.9989,49.9989,49.854,49.871,25861.0
2020-10-15 15:20:00,58.52,58.52,58.47,58.5,20447.0,49.871,49.871,49.8284,49.854,20447.0
2020-10-15 15:30:00,58.5,58.57,58.48,58.55,64295.0,49.854,49.9137,49.837,49.8966,64295.0
2020-10-15 15:40:00,58.57,58.62,58.39,58.41,42159.0,49.9137,49.9563,49.7603,49.7773,42159.0
2020-10-15 15:50:00,58.4,58.53,58.33,58.46,204696.0,49.7688,49.8796,49.7091,49.8199,204696.0
2020-10-16 09:30:00,58.68,58.78,58.26,58.3,146100.0,50.0074,50.0926,49.6495,49.6836,146100.0
2020-10-16 09:40:00,58.32,58.47,58.31,58.34,15535.0,49.7006,49.8284,49.6921,49.7176,15535.0
2020-10-16 09:50:00,58.34,58.47,58.32,58.34,24932.0,49.7176,49.8284,49.7006,49.7176,24932.0
2020-10-16 10:00:00,58.36,58.7,58.35,58.7,19268.0,49.7347,50.0244,49.7262,50.0244,19268.0
2020-10-16 10:10:00,58.72,58.74,58.54,58.69,23986.0,50.0415,50.0585,49.8881,50.0159,23986.0
2020-10-16 10:20:00,58.71,58.78,58.58,58.77,13698.0,50.033,50.0926,49.9222,50.0841,13698.0
2020-10-16 10:30:00,58.77,58.87,58.73,58.84,16119.0,50.0841,50.1693,50.05,50.1438,16119.0
2020-10-16 10:40:00,58.84,59.02,58.83,59.0,15980.0,50.1438,50.2971,50.1352,50.2801,15980.0
2020-10-16 10:50:00,59.03,59.21,58.97,59.11,33311.0,50.3057,50.4591,50.2545,50.3738,33311.0
2020-10-16 11:00:00,59.11,59.34,59.09,59.33,39513.0,50.3738,50.5699,50.3568,50.5613,39513.0
2020-10-16 11:10:00,59.36,59.44,59.27,59.28,38247.0,50.5869,50.6551,50.5102,50.5187,38247.0
2020-10-16 11:20:00,59.29,59.36,59.28,59.36,19003.0,50.5272,50.5869,50.5187,50.5869,19003.0
2020-10-16 11:30:00,59.34,59.5,59.34,59.43,25779.0,50.5699,50.7062,50.5699,50.6466,25779.0
2020-10-16 11:40:00,59.45,59.45,59.36,59.43,16052.0,50.6636,50.6636,50.5869,50.6466,16052.0
2020-10-16 11:50:00,59.44,59.48,59.4,59.43,33806.0,50.6551,50.6892,50.621,50.6466,33806.0
2020-10-16 12:00:00,59.43,59.43,59.31,59.39,26988.0,50.6466,50.6466,50.5443,50.6125,26988.0
2020-10-16 12:10:00,59.39,59.49,59.38,59.42,38685.0,50.6125,50.6977,50.6039,50.638,38685.0
2020-10-16 12:20:00,59.42,59.43,59.35,59.43,24482.0,50.638,50.6466,50.5784,50.6466,24482.0
2020-10-16 12:30:00,59.45,59.59,59.43,59.59,14912.0,50.6636,50.7829,50.6466,50.7829,14912.0
2020-10-16 12:40:00,59.61,59.63,59.42,59.44,27731.0,50.7999,50.817,50.638,50.6551,27731.0
2020-10-16 12:50:00,59.45,59.59,59.45,59.59,19838.0,50.6636,50.7829,50.6636,50.7829,19838.0
2020-10-16 13:00:00,59.59,59.65,59.5,59.64,50838.0,50.7829,50.834,50.7062,50.8255,50838.0
2020-10-16 13:10:00,59.64,59.68,59.57,59.67,37243.0,50.8255,50.8596,50.7659,50.8511,37243.0
2020-10-16 13:20:00,59.67,59.73,59.65,59.72,37050.0,50.8511,50.9022,50.834,50.8937,37050.0
2020-10-16 13:30:00,59.72,59.77,59.69,59.76,42913.0,50.8937,50.9363,50.8681,50.9278,42913.0
2020-10-16 13:40:00,59.76,59.77,59.72,59.76,37377.0,50.9278,50.9363,50.8937,50.9278,37377.0
2020-10-16 13:50:00,59.76,59.83,59.76,59.81,26445.0,50.9278,50.9874,50.9278,50.9704,26445.0
2020-10-16 14:00:00,59.82,59.82,59.58,59.62,30501.0,50.9789,50.9789,50.7744,50.8085,30501.0
2020-10-16 14:10:00,59.62,59.66,59.59,59.59,24785.0,50.8085,50.8426,50.7829,50.7829,24785.0
2020-10-16 14:20:00,59.6,59.62,59.56,59.59,57044.0,50.7914,50.8085,50.7573,50.7829,57044.0
2020-10-16 14:30:00,59.59,59.65,59.56,59.63,25726.0,50.7829,50.834,50.7573,50.817,25726.0
2020-10-16 14:40:00,59.64,59.71,59.63,59.67,33122.0,50.8255,50.8852,50.817,50.8511,33122.0
2020-10-16 14:50:00,59.67,59.78,59.67,59.75,26181.0,50.8511,50.9448,50.8511,50.9193,26181.0
2020-10-16 15:00:00,59.75,59.77,59.66,59.67,45058.0,50.9193,50.9363,50.8426,50.8511,45058.0
2020-10-16 15:10:00,59.67,59.71,59.58,59.62,57094.0,50.8511,50.8852,50.7744,50.8085,57094.0
2020-10-16 15:20:00,59.61,59.72,59.61,59.72,74089.0,50.7999,50.8937,50.7999,50.8937,74089.0
2020-10-16 15:30:00,59.72,59.73,59.6,59.62,94558.0,50.8937,50.9022,50.7914,50.8085,94558.0
2020-10-16 15:40:00,59.61,59.64,59.53,59.59,99165.0,50.7999,50.8255,50.7318,50.7829,99165.0
2020-10-16 15:50:00,59.56,59.64,59.49,59.5,340720.0,50.7573,50.8255,50.6977,50.7062,340720.0
2020-10-19 09:30:00,59.54,59.74,59.24,59.33,62834.0,50.7403,50.9107,50.4846,50.5613,62834.0
2020-10-19 09:40:00,59.36,59.39,59.14,59.35,32145.0,50.5869,50.6125,50.3994,50.5784,32145.0
2020-10-19 09:50:00,59.38,59.48,59.31,59.31,20205.0,50.6039,50.6892,50.5443,50.5443,20205.0
2020-10-19 10:00:00,59.26,59.41,59.2,59.41,23698.0,50.5017,50.6295,50.4505,50.6295,23698.0
2020-10-19 10:10:00,59.41,59.54,59.37,59.49,16716.0,50.6295,50.7403,50.5954,50.6977,16716.0
2020-10-19 10:20:00,59.53,59.83,59.53,59.71,20543.0,50.7318,50.9874,50.7318,50.8852,20543.0
2020-10-19 10:30:00,59.79,59.86,59.62,59.63,9876.0,50.9533,51.013,50.8085,50.817,9876.0
2020-10-19 10:40:00,59.63,59.67,59.25,59.27,13669.0,50.817,50.8511,50.4932,50.5102,13669.0
2020-10-19 10:50:00,59.25,59.44,59.23,59.31,18589.0,50.4932,50.6551,50.4761,50.5443,18589.0
2020-10-19 11:00:00,59.3,59.31,59.14,59.24,13246.0,50.5358,50.5443,50.3994,50.4846,13246.0
2020-10-19 11:10:00,59.23,59.36,59.21,59.21,20044.0,50.4761,50.5869,50.4591,50.4591,20044.0
2020-10-19 11:20:00,59.22,59.24,59.05,59.23,24235.0,50.4676,50.4846,50.3227,50.4761,24235.0
2020-10-19 11:30:00,59.24,59.34,59.18,59.28,15691.0,50.4846,50.5699,50.4335,50.5187,15691.0
2020-10-19 11:40:00,59.28,59.32,59.25,59.32,8303.0,50.5187,50.5528,50.4932,50.5528,8303.0
2020-10-19 11:50:00,59.28,59.37,59.25,59.37,20310.0,50.5187,50.5954,50.4932,50.5954,20310.0
2020-10-19 12:00:00,59.35,59.35,59.22,59.23,9425.0,50.5784,50.5784,50.4676,50.4761,9425.0
2020-10-19 12:10:00,59.25,59.26,59.12,59.13,27273.0,50.4932,50.5017,50.3824,50.3909,27273.0
2020-10-19 12:20:00,59.15,59.21,59.1,59.15,6657.0,50.4079,50.4591,50.3653,50.4079,6657.0
2020-10-19 12:30:00,59.18,59.25,59.15,59.23,11566.0,50.4335,50.4932,50.4079,50.4761,11566.0
2020-10-19 12:40:00,59.25,59.36,59.24,59.32,6073.0,50.4932,50.5869,50.4846,50.5528,6073.0
2020-10-19 12:50:00,59.32,59.39,59.26,59.34,9993.0,50.5528,50.6125,50.5017,50.5699,9993.0
2020-10-19 13:00:00,59.32,59.33,59.25,59.32,8203.0,50.5528,50.5613,50.4932,50.5528,8203.0
2020-10-19 13:10:00,59.3,59.41,59.3,59.36,23702.0,50.5358,50.6295,50.5358,50.5869,23702.0
2020-10-19 13:20:00,59.36,59.41,59.34,59.39,14629.0,50.5869,50.6295,50.5699,50.6125,14629.0
2020-10-19 13:30:00,59.39,59.4,59.27,59.37,27615.0,50.6125,50.621,50.5102,50.5954,27615.0
2020-10-19 13:40:00,59.4,59.42,59.32,59.41,15491.0,50.621,50.638,50.5528,50.6295,15491.0
2020-10-19 13:50:00,59.39,59.4,59.33,59.35,14175.0,50.6125,50.621,50.5613,50.5784,14175.0
2020-10-19 14:00:00,59.35,59.41,59.27,59.41,29326.0,50.5784,50.6295,50.5102,50.6295,29326.0
2020-10-19 14:10:00,59.41,59.52,59.41,59.45,25200.0,50.6295,50.7233,50.6295,50.6636,25200.0
2020-10-19 14:20:00,59.46,59.52,59.44,59.49,27869.0,50.6721,50.7233,50.6551,50.6977,27869.0
2020-10-19 14:30:00,59.49,59.49,59.32,59.34,17598.0,50.6977,50.6977,50.5528,50.5699,17598.0
2020-10-19 14:40:00,59.36,59.41,59.26,59.38,54438.0,50.5869,50.6295,50.5017,50.6039,54438.0
2020-10-19 14:50:00,59.37,59.44,59.3,59.32,41014.0,50.5954,50.6551,50.5358,50.5528,41014.0
2020-10-19 15:00:00,59.32,59.38,59.21,59.37,40311.0,50.5528,50.6039,50.4591,50.5954,40311.0
2020-10-19 15:10:00,59.36,59.43,59.31,59.35,56285.0,50.5869,50.6466,50.5443,50.5784,56285.0
2020-10-19 15:20:00,59.36,59.45,59.33,59.45,51033.0,50.5869,50.6636,50.5613,50.6636,51033.0
2020-10-19 15:30:00,59.44,59.52,59.41,59.51,42528.0,50.6551,50.7233,50.6295,50.7147,42528.0
2020-10-19 15:40:00,59.49,59.52,59.39,59.42,87552.0,50.6977,50.7233,50.6125,50.638,87552.0
2020-10-19 15:50:00,59.4,59.56,59.3,59.5,282329.0,50.621,50.7573,50.5358,50.7062,282329.0
2020-10-20 09:30:00,59.78,59.86,59.57,59.69,56024.0,50.9448,51.013,50.7659,50.8681,56024.0
2020-10-20 09:40:00,59.68,59.83,59.6,59.63,30071.0,50.8596,50.9874,50.7914,50.817,30071.0
2020-10-20 09:50:00,59.68,59.8,59.62,59.65,38736.0,50.8596,50.9619,50.8085,50.834,38736.0
2020-10-20 10:00:00,59.68,59.74,59.51,59.53,24784.0,50.8596,50.9107,50.7147,50.7318,24784.0
2020-10-20 10:10:00,59.55,59.63,59.49,59.55,11890.0,50.7488,50.817,50.6977,50.7488,11890.0
2020-10-20 10:20:00,59.57,59.63,59.51,59.63,30354.0,50.7659,50.817,50.7147,50.817,30354.0
2020-10-20 10:30:00,59.64,59.97,59.64,59.96,13946.0,50.8255,51.1067,50.8255,51.0982,13946.0
2020-10-20 10:40:00,59.96,60.03,59.9,59.95,19465.0,51.0982,51.1579,51.0471,51.0897,19465.0
2020-10-20 10:50:00,59.98,60.05,59.73,59.73,11408.0,51.1153,51.1749,50.9022,50.9022,11408.0
2020-10-20 11:00:00,59.76,59.76,59.59,59.63,18256.0,50.9278,50.9278,50.7829,50.817,18256.0
2020-10-20 11:10:00,59.62,59.69,59.56,59.6,18961.0,50.8085,50.8681,50.7573,50.7914,18961.0
2020-10-20 11:20:00,59.57,59.72,59.56,59.7,14185.0,50.7659,50.8937,50.7573,50.8766,14185.0
2020-10-20 11:30:00,59.7,59.73,59.65,59.69,6020.0,50.8766,50.9022,50.834,50.8681,6020.0
2020-10-20 11:40:00,59.69,59.74,59.64,59.68,11699.0,50.8681,50.9107,50.8255,50.8596,11699.0
2020-10-20 11:50:00,59.66,59.73,59.65,59.67,9336.0,50.8426,50.9022,50.834,50.8511,9336.0
2020-10-20 12:00:00,59.66,59.78,59.66,59.72,12357.0,50.8426,50.9448,50.8426,50.8937,12357.0
2020-10-20 12:10:00,59.73,59.75,59.68,59.71,13036.0,50.9022,50.9193,50.8596,50.8852,13036.0
2020-10-20 12:20:00,59.72,59.73,59.64,59.66,12567.0,50.8937,50.9022,50.8255,50.8426,12567.0
2020-10-20 12:30:00,59.66,59.89,59.66,59.79,18418.0,50.8426,51.0386,50.8426,50.9533,18418.0
2020-10-20 12:40:00,59.79,59.83,59.75,59.77,17804.0,50.9533,50.9874,50.9193,50.9363,17804.0
2020-10-20 12:50:00,59.77,59.83,59.76,59.81,19548.0,50.9363,50.9874,50.9278,50.9704,19548.0
2020-10-20 13:00:00,59.82,59.84,59.77,59.78,11916.0,50.9789,50.996,50.9363,50.9448,11916.0
2020-10-20 13:10:00,59.78,59.9,59.75,59.9,14996.0,50.9448,51.0471,50.9193,51.0471,14996.0
2020-10-20 13:20:00,59.91,60.08,59.91,60.03,15266.0,51.0556,51.2005,51.0556,51.1579,15266.0
2020-10-20 13:30:00,60.05,60.08,59.95,59.95,19042.0,51.1749,51.2005,51.0897,51.0897,19042.0
2020-10-20 13:40:00,59.95,60.02,59.92,59.92,23053.0,51.0897,51.1494,51.0641,51.0641,23053.0
2020-10-20 13:50:00,59.9,59.92,59.69,59.72,15667.0,51.0471,51.0641,50.8681,50.8937,15667.0
2020-10-20 14:00:00,59.72,59.79,59.68,59.79,21741.0,50.8937,50.9533,50.8596,50.9533,21741.0
2020-10-20 14:10:00,59.79,59.9,59.77,59.88,11776.0,50.9533,51.0471,50.9363,51.03,11776.0
2020-10-20 14:20:00,59.93,59.93,59.81,59.81,9904.0,51.0727,51.0727,50.9704,50.9704,9904.0
2020-10-20 14:30:00,59.83,59.87,59.81,59.86,11458.0,50.9874,51.0215,50.9704,51.013,11458.0
2020-10-20 14:40:00,59.86,59.88,59.79,59.81,10572.0,51.013,51.03,50.9533,50.9704,10572.0
2020-10-20 14:50:00,59.83,59.85,59.78,59.82,11710.0,50.9874,51.0045,50.9448,50.9789,11710.0
2020-10-20 15:00:00,59.83,59.9,59.74,59.78,25074.0,50.9874,51.0471,50.9107,50.9448,25074.0
2020-10-20 15:10:00,59.75,59.75,59.54,59.73,34246.0,50.9193,50.9193,50.7403,50.9022,34246.0
2020-10-20 15:20:00,59.73,59.86,59.7,59.85,23408.0,50.9022,51.013,50.8766,51.0045,23408.0
2020-10-20 15:30:00,59.86,59.89,59.69,59.83,37262.0,51.013,51.0386,50.8681,50.9874,37262.0
2020-10-20 15:40:00,59.84,60.06,59.84,60.01,29052.0,50.996,51.1834,50.996,51.1408,29052.0
2020-10-20 15:50:00,60.01,60.04,59.81,59.91,179812.0,51.1408,51.1664,50.9704,51.0556,179812.0
2020-10-21 09:30:00,59.78,59.85,59.49,59.53,56987.0,50.9448,51.0045,50.6977,50.7318,56987.0
2020-10-21 09:40:00,59.53,59.95,59.53,59.92,24455.0,50.7318,51.0897,50.7318,51.0641,24455.0
2020-10-21 09:50:00,59.94,59.95,59.82,59.82,13763.0,51.0812,51.0897,50.9789,50.9789,13763.0
2020-10-21 10:00:00,59.8,59.99,59.77,59.99,22337.0,50.9619,51.1238,50.9363,51.1238,22337.0
2020-10-21 10:10:00,59.94,59.96,59.84,59.92,8397.0,51.0812,51.0982,50.996,51.0641,8397.0
2020-10-21 10:20:00,59.93,59.94,59.84,59.85,13094.0,51.0727,51.0812,50.996,51.0045,13094.0
2020-10-21 10:30:00,59.86,59.98,59.85,59.98,33810.0,51.013,51.1153,51.0045,51.1153,33810.0
2020-10-21 10:40:00,59.96,60.04,59.92,59.98,11815.0,51.0982,51.1664,51.0641,51.1153,11815.0
2020-10-21 10:50:00,59.96,60.0,59.92,59.94,25364.0,51.0982,51.1323,51.0641,51.0812,25364.0
2020-10-21 11:00:00,59.92,59.92,59.8,59.82,35651.0,51.0641,51.0641,50.9619,50.9789,35651.0
2020-10-21 11:10:00,59.8,59.85,59.69,59.77,51328.0,50.9619,51.0045,50.8681,50.9363,51328.0
2020-10-21 11:20:00,59.76,59.88,59.76,59.85,19425.0,50.9278,51.03,50.9278,51.0045,19425.0
2020-10-21 11:30:00,59.82,59.89,59.82,59.87,13727.0,50.9789,51.0386,50.9789,51.0215,13727.0
2020-10-21 11:40:00,59.86,59.92,59.81,59.85,11380.0,51.013,51.0641,50.9704,51.0045,11380.0
2020-10-21 11:50:00,59.86,59.88,59.77,59.78,18567.0,51.013,51.03,50.9363,50.9448,18567.0
2020-10-21 12:00:00,59.79,59.86,59.78,59.86,16963.0,50.9533,51.013,50.9448,51.013,16963.0
2020-10-21 12:10:00,59.87,59.91,59.81,59.82,17385.0,51.0215,51.0556,50.9704,50.9789,17385.0
2020-10-21 12:20:00,59.83,60.17,59.83,59.98,31755.0,50.9874,51.2772,50.9874,51.1153,31755.0
2020-10-21 12:30:00,59.98,59.99,59.8,59.87,16285.0,51.1153,51.1238,50.9619,51.0215,16285.0
2020-10-21 12:40:00,59.87,59.87,59.77,59.77,18258.0,51.0215,51.0215,50.9363,50.9363,18258.0
2020-10-21 12:50:00,59.79,59.81,59.66,59.79,17815.0,50.9533,50.9704,50.8426,50.9533,17815.0
2020-10-21 13:00:00,59.79,59.87,59.79,59.84,12631.0,50.9533,51.0215,50.9533,50.996,12631.0
2020-10-21 13:10:00,59.86,59.94,59.85,59.91,14109.0,51.013,51.0812,51.0045,51.0556,14109.0
2020-10-21 13:20:00,59.9,59.95,59.89,59.93,9889.0,51.0471,51.0897,51.0386,51.0727,9889.0
2020-10-21 13:30:00,59.93,59.94,59.84,59.85,20023.0,51.0727,51.0812,50.996,51.0045,20023.0
2020-10-21 13:40:00,59.85,59.94,59.85,59.93,14161.0,51.0045,51.0812,51.0045,51.0727,14161.0
2020-10-21 13:50:00,59.93,60.0,59.86,59.89,18084.0,51.0727,51.1323,51.013,51.0386,18084.0
2020-10-21 14:00:00,59.89,59.94,59.86,59.9,26305.0,51.0386,51.0812,51.013,51.0471,26305.0
2020-10-21 14:10:00,59.89,59.97,59.88,59.93,23435.0,51.0386,51.1067,51.03,51.0727,23435.0
2020-10-21 14:20:00,59.93,60.01,59.91,59.98,22340.0,51.0727,51.1408,51.0556,51.1153,22340.0
2020-10-21 14:30:00,59.97,59.97,59.88,59.89,16939.0,51.1067,51.1067,51.03,51.0386,16939.0
2020-10-21 14:40:00,59.89,59.92,59.82,59.82,16972.0,51.0386,51.0641,50.9789,50.9789,16972.0
2020-10-21 14:50:00,59.82,59.87,59.79,59.83,27626.0,50.9789,51.0215,50.9533,50.9874,27626.0
2020-10-21 15:00:00,59.84,59.84,59.7,59.75,35578.0,50.996,50.996,50.8766,50.9193,35578.0
2020-10-21 15:10:00,59.74,59.78,59.69,59.71,61540.0,50.9107,50.9448,50.8681,50.8852,61540.0
2020-10-21 15:20:00,59.71,59.79,59.7,59.75,27404.0,50.8852,50.9533,50.8766,50.9193,27404.0
2020-10-21 15:30:00,59.75,59.78,59.6,59.69,59067.0,50.9193,50.9448,50.7914,50.8681,59067.0
2020-10-21 15:40:00,59.68,59.68,59.48,59.51,88469.0,50.8596,50.8596,50.6892,50.7147,88469.0
2020-10-21 15:50:00,59.5,59.59,59.47,59.5,268610.0,50.7062,50.7829,50.6806,50.7062,268610.0
2020-10-22 09:30:00,59.67,59.67,59.27,59.31,87465.0,50.8511,50.8511,50.5102,50.5443,87465.0
2020-10-22 09:40:00,59.32,59.44,59.28,59.44,9217.0,50.5528,50.6551,50.5187,50.6551,9217.0
2020-10-22 09:50:00,59.42,59.53,59.32,59.45,12347.0,50.638,50.7318,50.5528,50.6636,12347.0
2020-10-22 10:00:00,59.43,59.47,59.33,59.34,23603.0,50.6466,50.6806,50.5613,50.5699,23603.0
2020-10-22 10:10:00,59.32,59.37,59.23,59.33,13034.0,50.5528,50.5954,50.4761,50.5613,13034.0
2020-10-22 10:20:00,59.35,59.35,59.14,59.29,10543.0,50.5784,50.5784,50.3994,50.5272,10543.0
2020-10-22 10:30:00,59.31,59.61,59.27,59.57,9177.0,50.5443,50.7999,50.5102,50.7659,9177.0
2020-10-22 10:40:00,59.58,59.69,59.5,59.64,11083.0,50.7744,50.8681,50.7062,50.8255,11083.0
2020-10-22 10:50:00,59.66,59.77,59.63,59.63,26827.0,50.8426,50.9363,50.817,50.817,26827.0
2020-10-22 11:00:00,59.6,59.67,59.57,59.61,21697.0,50.7914,50.8511,50.7659,50.7999,21697.0
2020-10-22 11:10:00,59.61,59.86,59.61,59.79,57815.0,50.7999,51.013,50.7999,50.9533,57815.0
2020-10-22 11:20:00,59.77,59.96,59.77,59.88,26996.0,50.9363,51.0982,50.9363,51.03,26996.0
2020-10-22 11:30:00,59.88,59.93,59.82,59.85,8128.0,51.03,51.0727,50.9789,51.0045,8128.0
2020-10-22 11:40:00,59.86,59.94,59.83,59.92,29179.0,51.013,51.0812,50.9874,51.0641,29179.0
2020-10-22 11:50:00,59.92,59.96,59.77,59.85,11073.0,51.0641,51.0982,50.9363,51.0045,11073.0
2020-10-22 12:00:00,59.86,59.91,59.78,59.81,6376.0,51.013,51.0556,50.9448,50.9704,6376.0
2020-10-22 12:10:00,59.82,59.85,59.79,59.83,20896.0,50.9789,51.0045,50.9533,50.9874,20896.0
2020-10-22 12:20:00,59.84,59.91,59.82,59.83,8507.0,50.996,51.0556,50.9789,50.9874,8507.0
2020-10-22 12:30:00,59.84,59.85,59.71,59.75,17533.0,50.996,51.0045,50.8852,50.9193,17533.0
2020-10-22 12:40:00,59.74,59.95,59.74,59.95,4917.0,50.9107,51.0897,50.9107,51.0897,4917.0
2020-10-22 12:50:00,59.97,59.98,59.88,59.92,9120.0,51.1067,51.1153,51.03,51.0641,9120.0
2020-10-22 13:00:00,59.92,60.1,59.92,60.1,8018.0,51.0641,51.2175,51.0641,51.2175,8018.0
2020-10-22 13:10:00,60.1,60.27,60.1,60.23,12261.0,51.2175,51.3624,51.2175,51.3283,12261.0
2020-10-22 13:20:00,60.24,60.24,60.1,60.1,7317.0,51.3368,51.3368,51.2175,51.2175,7317.0
2020-10-22 13:30:00,60.11,60.14,60.07,60.1,10576.0,51.2261,51.2516,51.192,51.2175,10576.0
2020-10-22 13:40:00,60.05,60.08,59.98,60.02,20105.0,51.1749,51.2005,51.1153,51.1494,20105.0
2020-10-22 13:50:00,60.03,60.15,60.02,60.11,7020.0,51.1579,51.2601,51.1494,51.2261,7020.0
2020-10-22 14:00:00,60.12,60.23,60.12,60.22,12683.0,51.2346,51.3283,51.2346,51.3198,12683.0
2020-10-22 14:10:00,60.21,60.26,60.16,60.16,20737.0,51.3113,51.3539,51.2687,51.2687,20737.0
2020-10-22 14:20:00,60.17,60.18,60.1,60.1,9694.0,51.2772,51.2857,51.2175,51.2175,9694.0
2020-10-22 14:30:00,60.09,60.22,60.06,60.21,24451.0,51.209,51.3198,51.1834,51.3113,24451.0
2020-10-22 14:40:00,60.2,60.31,60.2,60.29,29716.0,51.3028,51.3965,51.3028,51.3794,29716.0
2020-10-22 14:50:00,60.31,60.39,60.28,60.37,28707.0,51.3965,51.4647,51.3709,51.4476,28707.0
2020-10-22 15:00:00,60.38,60.5,60.36,60.46,35175.0,51.4561,51.5584,51.4391,51.5243,35175.0
2020-10-22 15:10:00,60.47,60.61,60.46,60.53,35490.0,51.5328,51.6522,51.5243,51.584,35490.0
2020-10-22 15:20:00,60.53,60.59,60.49,60.58,30556.0,51.584,51.6351,51.5499,51.6266,30556.0
2020-10-22 15:30:00,60.6,60.62,60.51,60.58,34670.0,51.6436,51.6607,51.5669,51.6266,34670.0
2020-10-22 15:40:00,60.59,60.72,60.57,60.72,76036.0,51.6351,51.7459,51.6181,51.7459,76036.0
2020-10-22 15:50:00,60.73,60.89,60.71,60.87,233009.0,51.7544,51.8908,51.7374,51.8737,233009.0
2020-10-23 09:30:00,60.94,60.98,60.55,60.55,82518.0,51.9334,51.9675,51.601,51.601,82518.0
2020-10-23 09:40:00,60.52,60.81,60.44,60.81,32954.0,51.5755,51.8226,51.5073,51.8226,32954.0
2020-10-23 09:50:00,60.82,61.06,60.81,60.96,32893.0,51.8311,52.0356,51.8226,51.9504,32893.0
2020-10-23 10:00:00,60.96,61.01,60.72,60.76,25422.0,51.9504,51.993,51.7459,51.78,25422.0
2020-10-23 10:10:00,60.76,60.82,60.67,60.67,27569.0,51.78,51.8311,51.7033,51.7033,27569.0
2020-10-23 10:20:00,60.68,60.71,60.59,60.62,21385.0,51.7118,51.7374,51.6351,51.6607,21385.0
2020-10-23 10:30:00,60.63,60.81,60.61,60.81,10002.0,51.6692,51.8226,51.6522,51.8226,10002.0
2020-10-23 10:40:00,60.8,60.96,60.78,60.96,11917.0,51.8141,51.9504,51.797,51.9504,11917.0
2020-10-23 10:50:00,60.95,60.98,60.74,60.78,12878.0,51.9419,51.9675,51.7629,51.797,12878.0
2020-10-23 11:00:00,60.78,60.82,60.72,60.82,18509.0,51.797,51.8311,51.7459,51.8311,18509.0
2020-10-23 11:10:00,60.87,60.97,60.85,60.9,12940.0,51.8737,51.9589,51.8567,51.8993,12940.0
2020-10-23 11:20:00,60.89,60.96,60.84,60.96,10118.0,51.8908,51.9504,51.8482,51.9504,10118.0
2020-10-23 11:30:00,60.97,61.05,60.93,61.02,10974.0,51.9589,52.0271,51.9249,52.0016,10974.0
2020-10-23 11:40:00,61.01,61.04,60.84,60.84,23017.0,51.993,52.0186,51.8482,51.8482,23017.0
2020-10-23 11:50:00,60.84,60.84,60.74,60.77,15569.0,51.8482,51.8482,51.7629,51.7885,15569.0
2020-10-23 12:00:00,60.79,60.83,60.76,60.76,10279.0,51.8056,51.8396,51.78,51.78,10279.0
2020-10-23 12:10:00,60.76,60.83,60.67,60.69,38377.0,51.78,51.8396,51.7033,51.7203,38377.0
2020-10-23 12:20:00,60.67,60.72,60.59,60.72,18199.0,51.7033,51.7459,51.6351,51.7459,18199.0
2020-10-23 12:30:00,60.71,60.76,60.7,60.74,11475.0,51.7374,51.78,51.7289,51.7629,11475.0
2020-10-23 12:40:00,60.74,60.76,60.71,60.73,9856.0,51.7629,51.78,51.7374,51.7544,9856.0
2020-10-23 12:50:00,60.73,60.74,60.59,60.64,14013.0,51.7544,51.7629,51.6351,51.6777,14013.0
2020-10-23 13:00:00,60.67,60.74,60.66,60.73,11183.0,51.7033,51.7629,51.6948,51.7544,11183.0
2020-10-23 13:10:00,60.72,60.72,60.64,60.68,11380.0,51.7459,51.7459,51.6777,51.7118,11380.0
2020-10-23 13:20:00,60.67,60.78,60.67,60.77,10312.0,51.7033,51.797,51.7033,51.7885,10312.0
2020-10-23 13:30:00,60.77,60.79,60.72,60.73,11176.0,51.7885,51.8056,51.7459,51.7544,11176.0
2020-10-23 13:40:00,60.73,60.74,60.66,60.69,19373.0,51.7544,51.7629,51.6948,51.7203,19373.0
2020-10-23 13:50:00,60.7,60.7,60.57,60.67,21817.0,51.7289,51.7289,51.6181,51.7033,21817.0
2020-10-23 14:00:00,60.67,60.75,60.64,60.75,15216.0,51.7033,51.7715,51.6777,51.7715,15216.0
2020-10-23 14:10:00,60.74,60.83,60.72,60.77,14760.0,51.7629,51.8396,51.7459,51.7885,14760.0
2020-10-23 14:20:00,60.76,60.84,60.76,60.84,10242.0,51.78,51.8482,51.78,51.8482,10242.0
2020-10-23 14:30:00,60.85,60.85,60.82,60.85,15247.0,51.8567,51.8567,51.8311,51.8567,15247.0
2020-10-23 14:40:00,60.85,60.85,60.76,60.82,14344.0,51.8567,51.8567,51.78,51.8311,14344.0
2020-10-23 14:50:00,60.83,60.9,60.81,60.89,20736.0,51.8396,51.8993,51.8226,51.8908,20736.0
2020-10-23 15:00:00,60.91,60.94,60.89,60.91,17196.0,51.9078,51.9334,51.8908,51.9078,17196.0
2020-10-23 15:10:00,60.92,60.97,60.84,60.85,16396.0,51.9163,51.9589,51.8482,51.8567,16396.0
2020-10-23 15:20:00,60.85,60.88,60.8,60.83,29824.0,51.8567,51.8822,51.8141,51.8396,29824.0
2020-10-23 15:30:00,60.84,60.93,60.82,60.89,32923.0,51.8482,51.9249,51.8311,51.8908,32923.0
2020-10-23 15:40:00,60.89,60.99,60.88,60.98,29804.0,51.8908,51.976,51.8822,51.9675,29804.0
2020-10-23 15:50:00,60.98,60.98,60.89,60.93,206142.0,51.9675,51.9675,51.8908,51.9249,206142.0
2020-10-26 09:30:00,60.45,60.57,60.32,60.55,50702.0,51.5158,51.6181,51.405,51.601,50702.0
2020-10-26 09:40:00,60.55,60.61,60.36,60.48,22942.0,51.601,51.6522,51.4391,51.5414,22942.0
2020-10-26 09:50:00,60.47,60.57,60.45,60.49,16686.0,51.5328,51.6181,51.5158,51.5499,16686.0
2020-10-26 10:00:00,60.5,60.82,60.44,60.78,18945.0,51.5584,51.8311,51.5073,51.797,18945.0
2020-10-26 10:10:00,60.78,60.8,60.69,60.76,7685.0,51.797,51.8141,51.7203,51.78,7685.0
2020-10-26 10:20:00,60.78,60.81,60.67,60.73,11628.0,51.797,51.8226,51.7033,51.7544,11628.0
2020-10-26 10:30:00,60.7,60.72,60.45,60.46,38170.0,51.7289,51.7459,51.5158,51.5243,38170.0
2020-10-26 10:40:00,60.46,60.46,60.12,60.18,19707.0,51.5243,51.5243,51.2346,51.2857,19707.0
2020-10-26 10:50:00,60.18,60.32,60.11,60.32,43141.0,51.2857,51.405,51.2261,51.405,43141.0
2020-10-26 11:00:00,60.29,60.32,60.04,60.06,26385.0,51.3794,51.405,51.1664,51.1834,26385.0
2020-10-26 11:10:00,60.06,60.25,59.98,59.99,21652.0,51.1834,51.3454,51.1153,51.1238,21652.0
2020-10-26 11:20:00,60.0,60.18,59.97,60.08,28102.0,51.1323,51.2857,51.1067,51.2005,28102.0
2020-10-26 11:30:00,60.09,60.35,60.05,60.34,29789.0,51.209,51.4306,51.1749,51.4221,29789.0
2020-10-26 11:40:00,60.32,60.47,60.29,60.45,20386.0,51.405,51.5328,51.3794,51.5158,20386.0
2020-10-26 11:50:00,60.44,60.49,60.35,60.46,14855.0,51.5073,51.5499,51.4306,51.5243,14855.0
2020-10-26 12:00:00,60.48,60.5,60.38,60.38,14078.0,51.5414,51.5584,51.4561,51.4561,14078.0
2020-10-26 12:10:00,60.37,60.47,60.36,60.37,28870.0,51.4476,51.5328,51.4391,51.4476,28870.0
2020-10-26 12:20:00,60.38,60.45,60.32,60.45,17268.0,51.4561,51.5158,51.405,51.5158,17268.0
2020-10-26 12:30:00,60.43,60.44,60.28,60.34,45054.0,51.4988,51.5073,51.3709,51.4221,45054.0
2020-10-26 12:40:00,60.34,60.48,60.32,60.47,20711.0,51.4221,51.5414,51.405,51.5328,20711.0
2020-10-26 12:50:00,60.48,60.53,60.45,60.52,32544.0,51.5414,51.584,51.5158,51.5755,32544.0
2020-10-26 13:00:00,60.5,60.69,60.5,60.69,9444.0,51.5584,51.7203,51.5584,51.7203,9444.0
2020-10-26 13:10:00,60.7,60.76,60.58,60.62,11218.0,51.7289,51.78,51.6266,51.6607,11218.0
2020-10-26 13:20:00,60.62,60.62,60.5,60.51,15722.0,51.6607,51.6607,51.5584,51.5669,15722.0
2020-10-26 13:30:00,60.52,60.65,60.42,60.63,28365.0,51.5755,51.6862,51.4902,51.6692,28365.0
2020-10-26 13:40:00,60.64,60.74,60.64,60.73,15550.0,51.6777,51.7629,51.6777,51.7544,15550.0
2020-10-26 13:50:00,60.73,60.84,60.72,60.83,16643.0,51.7544,51.8482,51.7459,51.8396,16643.0
2020-10-26 14:00:00,60.85,60.89,60.78,60.86,14959.0,51.8567,51.8908,51.797,51.8652,14959.0
2020-10-26 14:10:00,60.85,60.89,60.78,60.85,18262.0,51.8567,51.8908,51.797,51.8567,18262.0
2020-10-26 14:20:00,60.85,60.93,60.81,60.91,20343.0,51.8567,51.9249,51.8226,51.9078,20343.0
2020-10-26 14:30:00,60.9,60.91,60.73,60.74,14753.0,51.8993,51.9078,51.7544,51.7629,14753.0
2020-10-26 14:40:00,60.74,60.84,60.71,60.73,13048.0,51.7629,51.8482,51.7374,51.7544,13048.0
2020-10-26 14:50:00,60.73,60.87,60.73,60.81,16987.0,51.7544,51.8737,51.7544,51.8226,16987.0
2020-10-26 15:00:00,60.8,60.84,60.71,60.74,19244.0,51.8141,51.8482,51.7374,51.7629,19244.0
2020-10-26 15:10:00,60.74,60.75,60.65,60.74,24849.0,51.7629,51.7715,51.6862,51.7629,24849.0
2020-10-26 15:20:00,60.74,60.89,60.74,60.87,25696.0,51.7629,51.8908,51.7629,51.8737,25696.0
2020-10-26 15:30:00,60.87,60.94,60.69,60.76,65934.0,51.8737,51.9334,51.7203,51.78,65934.0
2020-10-26 15:40:00,60.77,60.82,60.55,60.58,54363.0,51.7885,51.8311,51.601,51.6266,54363.0
2020-10-26 15:50:00,60.58,60.99,60.55,60.98,192067.0,51.6266,51.976,51.601,51.9675,192067.0
2020-10-27 09:30:00,60.96,61.45,60.77,61.21,200887.0,51.9504,52.368,51.7885,52.1635,200887.0
2020-10-27 09:40:00,61.22,61.22,60.82,61.01,50487.0,52.172,52.172,51.8311,51.993,50487.0
2020-10-27 09:50:00,61.02,61.6,61.01,61.51,27593.0,52.0016,52.4958,51.993,52.4191,27593.0
2020-10-27 10:00:00,61.53,61.8,61.48,61.72,31105.0,52.4362,52.6663,52.3936,52.5981,31105.0
2020-10-27 10:10:00,61.72,61.89,61.63,61.76,15916.0,52.5981,52.743,52.5214,52.6322,15916.0
2020-10-27 10:20:00,61.72,61.72,61.54,61.58,15779.0,52.5981,52.5981,52.4447,52.4788,15779.0
2020-10-27 10:30:00,61.57,61.66,61.44,61.61,14113.0,52.4703,52.547,52.3595,52.5044,14113.0
2020-10-27 10:40:00,61.6,61.64,61.49,61.6,16179.0,52.4958,52.5299,52.4021,52.4958,16179.0
2020-10-27 10:50:00,61.62,61.64,61.44,61.46,17178.0,52.5129,52.5299,52.3595,52.3765,17178.0
2020-10-27 11:00:00,61.4,61.44,61.27,61.4,10904.0,52.3254,52.3595,52.2146,52.3254,10904.0
2020-10-27 11:10:00,61.39,61.6,61.39,61.5,18356.0,52.3169,52.4958,52.3169,52.4106,18356.0
2020-10-27 11:20:00,61.52,61.55,61.43,61.47,15887.0,52.4277,52.4532,52.351,52.3851,15887.0
2020-10-27 11:30:00,61.47,61.52,61.41,61.47,15335.0,52.3851,52.4277,52.3339,52.3851,15335.0
2020-10-27 11:40:00,61.5,61.59,61.46,61.59,14453.0,52.4106,52.4873,52.3765,52.4873,14453.0
2020-10-27 11:50:00,61.61,61.73,61.58,61.7,22775.0,52.5044,52.6066,52.4788,52.5811,22775.0
2020-10-27 12:00:00,61.7,61.85,61.69,61.72,17109.0,52.5811,52.7089,52.5725,52.5981,17109.0
2020-10-27 12:10:00,61.72,61.75,61.65,61.7,9876.0,52.5981,52.6237,52.5384,52.5811,9876.0
2020-10-27 12:20:00,61.7,61.8,61.69,61.69,11796.0,52.5811,52.6663,52.5725,52.5725,11796.0
2020-10-27 12:30:00,61.69,61.7,61.48,61.48,11594.0,52.5725,52.5811,52.3936,52.3936,11594.0
2020-10-27 12:40:00,61.46,61.47,61.33,61.38,17449.0,52.3765,52.3851,52.2657,52.3084,17449.0
2020-10-27 12:50:00,61.38,61.38,61.29,61.32,11989.0,52.3084,52.3084,52.2317,52.2572,11989.0
2020-10-27 13:00:00,61.33,61.46,61.3,61.35,14816.0,52.2657,52.3765,52.2402,52.2828,14816.0
2020-10-27 13:10:00,61.36,61.49,61.35,61.45,10023.0,52.2913,52.4021,52.2828,52.368,10023.0
2020-10-27 13:20:00,61.45,61.68,61.38,61.66,18323.0,52.368,52.564,52.3084,52.547,18323.0
2020-10-27 13:30:00,61.66,61.72,61.56,61.56,12607.0,52.547,52.5981,52.4617,52.4617,12607.0
2020-10-27 13:40:00,61.57,61.65,61.49,61.49,16400.0,52.4703,52.5384,52.4021,52.4021,16400.0
2020-10-27 13:50:00,61.5,61.52,61.3,61.36,24774.0,52.4106,52.4277,52.2402,52.2913,24774.0
2020-10-27 14:00:00,61.38,61.39,61.12,61.12,13404.0,52.3084,52.3169,52.0868,52.0868,13404.0
2020-10-27 14:10:00,61.12,61.2,61.09,61.09,9245.0,52.0868,52.155,52.0612,52.0612,9245.0
2020-10-27 14:20:00,61.07,61.17,61.07,61.13,13456.0,52.0442,52.1294,52.0442,52.0953,13456.0
2020-10-27 14:30:00,61.13,61.21,61.12,61.18,9652.0,52.0953,52.1635,52.0868,52.1379,9652.0
2020-10-27 14:40:00,61.18,61.18,61.04,61.11,15974.0,52.1379,52.1379,52.0186,52.0783,15974.0
2020-10-27 14:50:00,61.1,61.24,61.1,61.18,21704.0,52.0697,52.189,52.0697,52.1379,21704.0
2020-10-27 15:00:00,61.19,61.24,61.05,61.15,25730.0,52.1464,52.189,52.0271,52.1123,25730.0
2020-10-27 15:10:00,61.14,61.19,61.11,61.14,15160.0,52.1038,52.1464,52.0783,52.1038,15160.0
2020-10-27 15:20:00,61.15,61.22,61.13,61.19,23567.0,52.1123,52.172,52.0953,52.1464,23567.0
2020-10-27 15:30:00,61.18,61.2,61.09,61.12,32890.0,52.1379,52.155,52.0612,52.0868,32890.0
2020-10-27 15:40:00,61.12,61.21,60.97,61.03,54565.0,52.0868,52.1635,51.9589,52.0101,54565.0
2020-10-27 15:50:00,61.03,61.07,60.91,61.0,181715.0,52.0101,52.0442,51.9078,51.9845,181715.0
2020-10-28 09:30:00,60.23,60.38,59.76,60.29,59284.0,51.3283,51.4561,50.9278,51.3794,59284.0
2020-10-28 09:40:00,60.26,60.7,60.25,60.61,18451.0,51.3539,51.7289,51.3454,51.6522,18451.0
2020-10-28 09:50:00,60.55,60.71,60.23,60.31,28072.0,51.601,51.7374,51.3283,51.3965,28072.0
2020-10-28 10:00:00,60.3,60.32,60.02,60.03,60931.0,51.388,51.405,51.1494,51.1579,60931.0
2020-10-28 10:10:00,60.05,60.1,59.84,59.84,50165.0,51.1749,51.2175,50.996,50.996,50165.0
2020-10-28 10:20:00,59.84,60.0,59.54,59.68,55381.0,50.996,51.1323,50.7403,50.8596,55381.0
2020-10-28 10:30:00,59.69,59.96,59.67,59.78,28499.0,50.8681,51.0982,50.8511,50.9448,28499.0
2020-10-28 10:40:00,59.81,59.89,59.67,59.79,27311.0,50.9704,51.0386,50.8511,50.9533,27311.0
2020-10-28 10:50:00,59.79,59.8,59.47,59.55,45895.0,50.9533,50.9619,50.6806,50.7488,45895.0
2020-10-28 11:00:00,59.53,59.59,59.27,59.48,24425.0,50.7318,50.7829,50.5102,50.6892,24425.0
2020-10-28 11:10:00,59.47,59.5,59.37,59.47,29797.0,50.6806,50.7062,50.5954,50.6806,29797.0
2020-10-28 11:20:00,59.48,59.52,59.19,59.27,23094.0,50.6892,50.7233,50.442,50.5102,23094.0
2020-10-28 11:30:00,59.29,59.32,59.11,59.31,21648.0,50.5272,50.5528,50.3738,50.5443,21648.0
2020-10-28 11:40:00,59.28,59.45,59.23,59.37,13312.0,50.5187,50.6636,50.4761,50.5954,13312.0
2020-10-28 11:50:00,59.38,59.55,59.35,59.49,11473.0,50.6039,50.7488,50.5784,50.6977,11473.0
2020-10-28 12:00:00,59.49,59.7,59.49,59.67,18426.0,50.6977,50.8766,50.6977,50.8511,18426.0
2020-10-28 12:10:00,59.66,59.71,59.58,59.61,14927.0,50.8426,50.8852,50.7744,50.7999,14927.0
2020-10-28 12:20:00,59.64,59.69,59.55,59.62,39579.0,50.8255,50.8681,50.7488,50.8085,39579.0
2020-10-28 12:30:00,59.62,59.62,59.17,59.17,29907.0,50.8085,50.8085,50.425,50.425,29907.0
2020-10-28 12:40:00,59.19,59.26,58.97,59.13,17534.0,50.442,50.5017,50.2545,50.3909,17534.0
2020-10-28 12:50:00,59.14,59.31,59.07,59.25,10479.0,50.3994,50.5443,50.3398,50.4932,10479.0
2020-10-28 13:00:00,59.22,59.22,59.0,59.0,19242.0,50.4676,50.4676,50.2801,50.2801,19242.0
2020-10-28 13:10:00,59.0,59.03,58.94,59.0,16922.0,50.2801,50.3057,50.229,50.2801,16922.0
2020-10-28 13:20:00,58.99,59.09,58.89,58.97,37527.0,50.2716,50.3568,50.1864,50.2545,37527.0
2020-10-28 13:30:00,58.95,58.96,58.67,58.68,46017.0,50.2375,50.246,49.9989,50.0074,46017.0
2020-10-28 13:40:00,58.69,58.85,58.67,58.74,21988.0,50.0159,50.1523,49.9989,50.0585,21988.0
2020-10-28 13:50:00,58.75,58.88,58.72,58.84,21355.0,50.0671,50.1778,50.0415,50.1438,21355.0
2020-10-28 14:00:00,58.84,58.92,58.69,58.8,22885.0,50.1438,50.2119,50.0159,50.1097,22885.0
2020-10-28 14:10:00,58.78,58.79,58.6,58.64,19672.0,50.0926,50.1011,49.9392,49.9733,19672.0
2020-10-28 14:20:00,58.62,58.96,58.62,58.94,29177.0,49.9563,50.246,49.9563,50.229,29177.0
2020-10-28 14:30:00,58.95,58.97,58.74,58.78,41422.0,50.2375,50.2545,50.0585,50.0926,41422.0
2020-10-28 14:40:00,58.8,58.96,58.8,58.94,20853.0,50.1097,50.246,50.1097,50.229,20853.0
2020-10-28 14:50:00,58.96,59.0,58.76,58.92,27010.0,50.246,50.2801,50.0756,50.2119,27010.0
2020-10-28 15:00:00,58.92,58.96,58.77,58.78,22113.0,50.2119,50.246,50.0841,50.0926,22113.0
2020-10-28 15:10:00,58.79,58.86,58.77,58.78,36263.0,50.1011,50.1608,50.0841,50.0926,36263.0
2020-10-28 15:20:00,58.77,59.03,58.77,58.96,21600.0,50.0841,50.3057,50.0841,50.246,21600.0
2020-10-28 15:30:00,58.95,59.12,58.85,58.87,48634.0,50.2375,50.3824,50.1523,50.1693,48634.0
2020-10-28 15:40:00,58.87,58.89,58.65,58.67,78470.0,50.1693,50.1864,49.9818,49.9989,78470.0
2020-10-28 15:50:00,58.67,58.72,58.51,58.66,312173.0,49.9989,50.0415,49.8625,49.9904,312173.0
2020-10-29 09:30:00,58.53,58.64,58.22,58.52,81992.0,49.8796,49.9733,49.6154,49.871,81992.0
2020-10-29 09:40:00,58.53,58.53,58.16,58.22,52801.0,49.8796,49.8796,49.5643,49.6154,52801.0
2020-10-29 09:50:00,58.2,58.62,58.18,58.51,33785.0,49.5983,49.9563,49.5813,49.8625,33785.0
2020-10-29 10:00:00,58.49,58.57,58.3,58.35,24462.0,49.8455,49.9137,49.6836,49.7262,24462.0
2020-10-29 10:10:00,58.37,58.58,58.27,58.57,27490.0,49.7432,49.9222,49.658,49.9137,27490.0
2020-10-29 10:20:00,58.58,58.74,58.57,58.74,13696.0,49.9222,50.0585,49.9137,50.0585,13696.0
2020-10-29 10:30:00,58.74,58.81,58.66,58.79,25892.0,50.0585,50.1182,49.9904,50.1011,25892.0
2020-10-29 10:40:00,58.79,59.06,58.79,59.02,21839.0,50.1011,50.3312,50.1011,50.2971,21839.0
2020-10-29 10:50:00,59.02,59.04,58.87,58.91,39365.0,50.2971,50.3142,50.1693,50.2034,39365.0
2020-10-29 11:00:00,58.92,58.92,58.75,58.81,20744.0,50.2119,50.2119,50.0671,50.1182,20744.0
2020-10-29 11:10:00,58.81,59.03,58.79,59.01,70019.0,50.1182,50.3057,50.1011,50.2886,70019.0
2020-10-29 11:20:00,59.02,59.18,58.96,58.96,15290.0,50.2971,50.4335,50.246,50.246,15290.0
2020-10-29 11:30:00,59.0,59.02,58.85,59.01,23796.0,50.2801,50.2971,50.1523,50.2886,23796.0
2020-10-29 11:40:00,59.01,59.02,58.85,58.94,18426.0,50.2886,50.2971,50.1523,50.229,18426.0
2020-10-29 11:50:00,58.93,58.97,58.83,58.93,23734.0,50.2204,50.2545,50.1352,50.2204,23734.0
2020-10-29 12:00:00,58.95,58.96,58.79,58.83,14324.0,50.2375,50.246,50.1011,50.1352,14324.0
2020-10-29 12:10:00,58.82,59.01,58.82,58.97,12524.0,50.1267,50.2886,50.1267,50.2545,12524.0
2020-10-29 12:20:00,58.94,59.14,58.91,59.14,15825.0,50.229,50.3994,50.2034,50.3994,15825.0
2020-10-29 12:30:00,59.14,59.35,59.13,59.33,21747.0,50.3994,50.5784,50.3909,50.5613,21747.0
2020-10-29 12:40:00,59.34,59.42,59.32,59.41,15957.0,50.5699,50.638,50.5528,50.6295,15957.0
2020-10-29 12:50:00,59.41,59.43,59.3,59.36,18957.0,50.6295,50.6466,50.5358,50.5869,18957.0
2020-10-29 13:00:00,59.37,59.41,59.26,59.27,9735.0,50.5954,50.6295,50.5017,50.5102,9735.0
2020-10-29 13:10:00,59.28,59.32,59.19,59.22,8735.0,50.5187,50.5528,50.442,50.4676,8735.0
2020-10-29 13:20:00,59.24,59.48,59.23,59.46,11357.0,50.4846,50.6892,50.4761,50.6721,11357.0
2020-10-29 13:30:00,59.5,59.71,59.5,59.69,13541.0,50.7062,50.8852,50.7062,50.8681,13541.0
2020-10-29 13:40:00,59.71,59.9,59.69,59.9,22182.0,50.8852,51.0471,50.8681,51.0471,22182.0
2020-10-29 13:50:00,59.9,60.07,59.89,60.02,22930.0,51.0471,51.192,51.0386,51.1494,22930.0
2020-10-29 14:00:00,60.05,60.26,60.04,60.21,30620.0,51.1749,51.3539,51.1664,51.3113,30620.0
2020-10-29 14:10:00,60.19,60.24,60.06,60.22,23087.0,51.2942,51.3368,51.1834,51.3198,23087.0
2020-10-29 14:20:00,60.22,60.3,60.15,60.17,26744.0,51.3198,51.388,51.2601,51.2772,26744.0
2020-10-29 14:30:00,60.18,60.3,60.14,60.16,15928.0,51.2857,51.388,51.2516,51.2687,15928.0
2020-10-29 14:40:00,60.17,60.18,59.79,59.79,10912.0,51.2772,51.2857,50.9533,50.9533,10912.0
2020-10-29 14:50:00,59.79,59.97,59.78,59.83,16655.0,50.9533,51.1067,50.9448,50.9874,16655.0
2020-10-29 15:00:00,59.85,59.92,59.78,59.82,22284.0,51.0045,51.0641,50.9448,50.9789,22284.0
2020-10-29 15:10:00,59.84,59.84,59.61,59.7,20876.0,50.996,50.996,50.7999,50.8766,20876.0
2020-10-29 15:20:00,59.69,59.69,59.51,59.56,66068.0,50.8681,50.8681,50.7147,50.7573,66068.0
2020-10-29 15:30:00,59.57,59.57,59.32,59.37,67124.0,50.7659,50.7659,50.5528,50.5954,67124.0
2020-10-29 15:40:00,59.36,59.72,59.35,59.66,134180.0,50.5869,50.8937,50.5784,50.8426,134180.0
2020-10-29 15:50:00,59.66,59.73,59.59,59.66,337201.0,50.8426,50.9022,50.7829,50.8426,337201.0
2020-10-30 09:30:00,59.17,59.72,58.57,58.97,62748.0,50.425,50.8937,49.9137,50.2545,62748.0
2020-10-30 09:40:00,58.97,59.6,58.94,59.38,30484.0,50.2545,50.7914,50.229,50.6039,30484.0
2020-10-30 09:50:00,59.33,59.71,59.28,59.28,24280.0,50.5613,50.8852,50.5187,50.5187,24280.0
2020-10-30 10:00:00,59.33,59.38,58.9,59.0,41984.0,50.5613,50.6039,50.1949,50.2801,41984.0
2020-10-30 10:10:00,59.06,59.26,58.92,58.92,32539.0,50.3312,50.5017,50.2119,50.2119,32539.0
2020-10-30 10:20:00,58.9,58.99,58.63,58.74,21675.0,50.1949,50.2716,49.9648,50.0585,21675.0
2020-10-30 10:30:00,58.74,58.77,58.5,58.55,30655.0,50.0585,50.0841,49.854,49.8966,30655.0
2020-10-30 10:40:00,58.54,58.58,58.0,58.03,36601.0,49.8881,49.9222,49.4279,49.4535,36601.0
2020-10-30 10:50:00,58.04,58.32,58.02,58.08,20835.0,49.462,49.7006,49.4449,49.4961,20835.0
2020-10-30 11:00:00,58.07,58.73,58.07,58.57,46417.0,49.4876,50.05,49.4876,49.9137,46417.0
2020-10-30 11:10:00,58.57,58.68,58.45,58.64,35248.0,49.9137,50.0074,49.8114,49.9733,35248.0
2020-10-30 11:20:00,58.55,58.61,58.44,58.45,24417.0,49.8966,49.9477,49.8029,49.8114,24417.0
2020-10-30 11:30:00,58.45,58.56,58.35,58.53,29486.0,49.8114,49.9051,49.7262,49.8796,29486.0
2020-10-30 11:40:00,58.51,58.79,58.45,58.79,33491.0,49.8625,50.1011,49.8114,50.1011,33491.0
2020-10-30 11:50:00,58.82,58.93,58.73,58.92,31919.0,50.1267,50.2204,50.05,50.2119,31919.0
2020-10-30 12:00:00,58.86,58.9,58.74,58.8,38251.0,50.1608,50.1949,50.0585,50.1097,38251.0
2020-10-30 12:10:00,58.8,58.81,58.69,58.8,23315.0,50.1097,50.1182,50.0159,50.1097,23315.0
2020-10-30 12:20:00,58.81,58.84,58.64,58.67,16532.0,50.1182,50.1438,49.9733,49.9989,16532.0
2020-10-30 12:30:00,58.67,58.71,58.58,58.6,26409.0,49.9989,50.033,49.9222,49.9392,26409.0
2020-10-30 12:40:00,58.62,58.72,58.6,58.71,26614.0,49.9563,50.0415,49.9392,50.033,26614.0
2020-10-30 12:50:00,58.69,58.73,58.59,58.65,38625.0,50.0159,50.05,49.9307,49.9818,38625.0
2020-10-30 13:00:00,58.64,58.67,58.34,58.34,27637.0,49.9733,49.9989,49.7176,49.7176,27637.0
2020-10-30 13:10:00,58.36,58.38,58.28,58.28,31097.0,49.7347,49.7517,49.6665,49.6665,31097.0
2020-10-30 13:20:00,58.22,58.37,58.21,58.32,28454.0,49.6154,49.7432,49.6069,49.7006,28454.0
2020-10-30 13:30:00,58.3,58.33,58.01,58.09,36274.0,49.6836,49.7091,49.4364,49.5046,36274.0
2020-10-30 13:40:00,58.08,58.13,57.81,57.94,28498.0,49.4961,49.5387,49.266,49.3768,28498.0
2020-10-30 13:50:00,57.96,58.11,57.95,57.99,22526.0,49.3938,49.5216,49.3853,49.4194,22526.0
2020-10-30 14:00:00,57.99,58.22,57.95,58.17,31121.0,49.4194,49.6154,49.3853,49.5728,31121.0
2020-10-30 14:10:00,58.19,58.26,58.1,58.19,19847.0,49.5898,49.6495,49.5131,49.5898,19847.0
2020-10-30 14:20:00,58.19,58.41,57.86,57.89,130332.0,49.5898,49.7773,49.3086,49.3342,130332.0
2020-10-30 14:30:00,57.87,57.87,57.56,57.71,69295.0,49.3171,49.3171,49.0529,49.1808,69295.0
2020-10-30 14:40:00,57.67,57.81,57.43,57.81,176015.0,49.1467,49.266,48.9421,49.266,176015.0
2020-10-30 14:50:00,57.82,57.99,57.74,57.83,24550.0,49.2745,49.4194,49.2063,49.283,24550.0
2020-10-30 15:00:00,57.84,58.02,57.73,57.81,33757.0,49.2915,49.4449,49.1978,49.266,33757.0
2020-10-30 15:10:00,57.8,58.08,57.8,57.87,37245.0,49.2575,49.4961,49.2575,49.3171,37245.0
2020-10-30 15:20:00,57.85,57.97,57.84,57.91,39932.0,49.3001,49.4023,49.2915,49.3512,39932.0
2020-10-30 15:30:00,57.89,57.93,57.66,57.78,87592.0,49.3342,49.3682,49.1381,49.2404,87592.0
2020-10-30 15:40:00,57.79,58.06,57.73,57.8,205341.0,49.2489,49.479,49.1978,49.2575,205341.0
2020-10-30 15:50:00,57.77,58.17,57.65,58.15,482329.0,49.2319,49.5728,49.1296,49.5557,482329.0
2020-11-02 09:30:00,58.89,59.18,58.53,58.63,93888.0,50.1864,50.4335,49.8796,49.9648,93888.0
2020-11-02 09:40:00,58.59,58.71,58.22,58.62,30052.0,49.9307,50.033,49.6154,49.9563,30052.0
2020-11-02 09:50:00,58.61,58.69,58.44,58.61,35480.0,49.9477,50.0159,49.8029,49.9477,35480.0
2020-11-02 10:00:00,58.65,58.79,58.52,58.57,37313.0,49.9818,50.1011,49.871,49.9137,37313.0
2020-11-02 10:10:00,58.58,58.63,58.44,58.57,76060.0,49.9222,49.9648,49.8029,49.9137,76060.0
2020-11-02 10:20:00,58.58,58.66,58.4,58.49,110885.0,49.9222,49.9904,49.7688,49.8455,110885.0
2020-11-02 10:30:00,58.47,58.59,58.32,58.35,37409.0,49.8284,49.9307,49.7006,49.7262,37409.0
2020-11-02 10:40:00,58.34,58.49,58.3,58.38,29745.0,49.7176,49.8455,49.6836,49.7517,29745.0
2020-11-02 10:50:00,58.47,58.49,58.22,58.23,64957.0,49.8284,49.8455,49.6154,49.6239,64957.0
2020-11-02 11:00:00,58.24,58.47,58.23,58.31,45911.0,49.6324,49.8284,49.6239,49.6921,45911.0
2020-11-02 11:10:00,58.33,58.47,58.28,58.31,54459.0,49.7091,49.8284,49.6665,49.6921,54459.0
2020-11-02 11:20:00,58.31,58.46,58.08,58.4,51094.0,49.6921,49.8199,49.4961,49.7688,51094.0
2020-11-02 11:30:00,58.4,58.48,58.28,58.39,213601.0,49.7688,49.837,49.6665,49.7603,213601.0
2020-11-02 11:40:00,58.41,58.5,58.28,58.38,90013.0,49.7773,49.854,49.6665,49.7517,90013.0
2020-11-02 11:50:00,58.39,58.51,58.31,58.44,60395.0,49.7603,49.8625,49.6921,49.8029,60395.0
2020-11-02 12:00:00,58.44,58.61,58.41,58.52,46640.0,49.8029,49.9477,49.7773,49.871,46640.0
2020-11-02 12:10:00,58.52,58.59,58.47,58.5,30306.0,49.871,49.9307,49.8284,49.854,30306.0
2020-11-02 12:20:00,58.5,58.65,58.48,58.65,19834.0,49.854,49.9818,49.837,49.9818,19834.0
2020-11-02 12:30:00,58.65,58.66,58.34,58.36,18158.0,49.9818,49.9904,49.7176,49.7347,18158.0
2020-11-02 12:40:00,58.36,58.4,58.29,58.39,42589.0,49.7347,49.7688,49.675,49.7603,42589.0
2020-11-02 12:50:00,58.39,58.4,58.27,58.34,13449.0,49.7603,49.7688,49.658,49.7176,13449.0
2020-11-02 13:00:00,58.35,58.37,58.22,58.34,16281.0,49.7262,49.7432,49.6154,49.7176,16281.0
2020-11-02 13:10:00,58.34,58.44,58.21,58.22,26608.0,49.7176,49.8029,49.6069,49.6154,26608.0
2020-11-02 13:20:00,58.22,58.28,58.09,58.14,80180.0,49.6154,49.6665,49.5046,49.5472,80180.0
2020-11-02 13:30:00,58.14,58.2,58.08,58.11,15902.0,49.5472,49.5983,49.4961,49.5216,15902.0
2020-11-02 13:40:00,58.11,58.36,58.0,58.32,640912.0,49.5216,49.7347,49.4279,49.7006,640912.0
2020-11-02 13:50:00,58.35,58.36,58.13,58.13,18441.0,49.7262,49.7347,49.5387,49.5387,18441.0
2020-11-02 14:00:00,58.15,58.3,58.15,58.3,17048.0,49.5557,49.6836,49.5557,49.6836,17048.0
2020-11-02 14:10:00,58.27,58.34,58.21,58.28,23956.0,49.658,49.7176,49.6069,49.6665,23956.0
2020-11-02 14:20:00,58.28,58.59,58.24,58.58,17938.0,49.6665,49.9307,49.6324,49.9222,17938.0
2020-11-02 14:30:00,58.58,58.64,58.52,58.57,19718.0,49.9222,49.9733,49.871,49.9137,19718.0
2020-11-02 14:40:00,58.57,58.78,58.51,58.6,19632.0,49.9137,50.0926,49.8625,49.9392,19632.0
2020-11-02 14:50:00,58.6,58.78,58.51,58.56,26072.0,49.9392,50.0926,49.8625,49.9051,26072.0
2020-11-02 15:00:00,58.57,58.69,58.48,58.5,25712.0,49.9137,50.0159,49.837,49.854,25712.0
2020-11-02 15:10:00,58.51,58.68,58.48,58.62,30536.0,49.8625,50.0074,49.837,49.9563,30536.0
2020-11-02 15:20:00,58.64,58.67,58.54,58.54,31796.0,49.9733,49.9989,49.8881,49.8881,31796.0
2020-11-02 15:30:00,58.55,58.64,58.44,58.49,34887.0,49.8966,49.9733,49.8029,49.8455,34887.0
2020-11-02 15:40:00,58.48,58.62,58.45,58.56,60960.0,49.837,49.9563,49.8114,49.9051,60960.0
2020-11-02 15:50:00,58.56,58.72,58.49,58.5,200004.0,49.9051,50.0415,49.8455,49.854,200004.0
2020-11-03 09:30:00,59.49,59.91,59.38,59.41,45523.0,50.6977,51.0556,50.6039,50.6295,45523.0
2020-11-03 09:40:00,59.36,59.63,59.26,59.57,23312.0,50.5869,50.817,50.5017,50.7659,23312.0
2020-11-03 09:50:00,59.55,59.72,59.48,59.68,17597.0,50.7488,50.8937,50.6892,50.8596,17597.0
2020-11-03 10:00:00,59.61,59.89,59.55,59.8,43236.0,50.7999,51.0386,50.7488,50.9619,43236.0
2020-11-03 10:10:00,59.77,59.85,59.61,59.85,34479.0,50.9363,51.0045,50.7999,51.0045,34479.0
2020-11-03 10:20:00,59.88,59.89,59.58,59.58,46205.0,51.03,51.0386,50.7744,50.7744,46205.0
2020-11-03 10:30:00,59.55,59.58,59.37,59.46,22811.0,50.7488,50.7744,50.5954,50.6721,22811.0
2020-11-03 10:40:00,59.46,59.46,59.29,59.32,17241.0,50.6721,50.6721,50.5272,50.5528,17241.0
2020-11-03 10:50:00,59.3,59.46,59.3,59.45,15782.0,50.5358,50.6721,50.5358,50.6636,15782.0
2020-11-03 11:00:00,59.47,59.66,59.43,59.59,20710.0,50.6806,50.8426,50.6466,50.7829,20710.0
2020-11-03 11:10:00,59.61,59.74,59.61,59.71,17875.0,50.7999,50.9107,50.7999,50.8852,17875.0
2020-11-03 11:20:00,59.69,59.88,59.67,59.8,17381.0,50.8681,51.03,50.8511,50.9619,17381.0
2020-11-03 11:30:00,59.82,59.97,59.81,59.97,13004.0,50.9789,51.1067,50.9704,51.1067,13004.0
2020-11-03 11:40:00,59.94,60.02,59.74,59.78,39383.0,51.0812,51.1494,50.9107,50.9448,39383.0
2020-11-03 11:50:00,59.78,59.78,59.54,59.58,12771.0,50.9448,50.9448,50.7403,50.7744,12771.0
2020-11-03 12:00:00,59.6,59.65,59.41,59.51,17680.0,50.7914,50.834,50.6295,50.7147,17680.0
2020-11-03 12:10:00,59.49,59.55,59.43,59.43,16626.0,50.6977,50.7488,50.6466,50.6466,16626.0
2020-11-03 12:20:00,59.45,59.47,59.29,59.35,25494.0,50.6636,50.6806,50.5272,50.5784,25494.0
2020-11-03 12:30:00,59.35,59.44,59.33,59.35,14979.0,50.5784,50.6551,50.5613,50.5784,14979.0
2020-11-03 12:40:00,59.37,59.38,59.19,59.25,18419.0,50.5954,50.6039,50.442,50.4932,18419.0
2020-11-03 12:50:00,59.24,59.25,59.12,59.14,8935.0,50.4846,50.4932,50.3824,50.3994,8935.0
2020-11-03 13:00:00,59.16,59.28,59.13,59.23,11433.0,50.4165,50.5187,50.3909,50.4761,11433.0
2020-11-03 13:10:00,59.22,59.26,59.07,59.2,20529.0,50.4676,50.5017,50.3398,50.4505,20529.0
2020-11-03 13:20:00,59.2,59.21,59.13,59.14,11564.0,50.4505,50.4591,50.3909,50.3994,11564.0
2020-11-03 13:30:00,59.15,59.22,59.08,59.15,30048.0,50.4079,50.4676,50.3483,50.4079,30048.0
2020-11-03 13:40:00,59.12,59.2,59.06,59.11,12754.0,50.3824,50.4505,50.3312,50.3738,12754.0
2020-11-03 13:50:00,59.12,59.15,59.01,59.04,13186.0,50.3824,50.4079,50.2886,50.3142,13186.0
2020-11-03 14:00:00,59.02,59.12,59.01,59.05,33417.0,50.2971,50.3824,50.2886,50.3227,33417.0
2020-11-03 14:10:00,59.05,59.13,58.95,58.96,29439.0,50.3227,50.3909,50.2375,50.246,29439.0
2020-11-03 14:20:00,58.97,58.99,58.87,58.95,24149.0,50.2545,50.2716,50.1693,50.2375,24149.0
2020-11-03 14:30:00,58.95,59.13,58.95,59.08,9581.0,50.2375,50.3909,50.2375,50.3483,9581.0
2020-11-03 14:40:00,59.07,59.18,59.07,59.18,27842.0,50.3398,50.4335,50.3398,50.4335,27842.0
2020-11-03 14:50:00,59.13,59.13,59.01,59.1,21439.0,50.3909,50.3909,50.2886,50.3653,21439.0
2020-11-03 15:00:00,59.11,59.11,58.95,58.97,10842.0,50.3738,50.3738,50.2375,50.2545,10842.0
2020-11-03 15:10:00,58.98,59.05,58.96,59.0,11965.0,50.2631,50.3227,50.246,50.2801,11965.0
2020-11-03 15:20:00,59.01,59.12,58.95,59.08,35536.0,50.2886,50.3824,50.2375,50.3483,35536.0
2020-11-03 15:30:00,59.1,59.27,59.09,59.25,42073.0,50.3653,50.5102,50.3568,50.4932,42073.0
2020-11-03 15:40:00,59.26,59.56,59.23,59.55,66832.0,50.5017,50.7573,50.4761,50.7488,66832.0
2020-11-03 15:50:00,59.55,59.63,59.26,59.34,192453.0,50.7488,50.817,50.5017,50.5699,192453.0
2020-11-04 09:30:00,59.44,59.44,58.59,58.72,60009.0,50.6551,50.6551,49.9307,50.0415,60009.0
2020-11-04 09:40:00,58.79,59.84,58.79,59.84,23997.0,50.1011,50.996,50.1011,50.996,23997.0
2020-11-04 09:50:00,59.8,59.93,59.62,59.93,13395.0,50.9619,51.0727,50.8085,51.0727,13395.0
2020-11-04 10:00:00,59.99,60.03,59.78,59.88,41200.0,51.1238,51.1579,50.9448,51.03,41200.0
2020-11-04 10:10:00,59.86,60.11,59.8,59.99,20151.0,51.013,51.2261,50.9619,51.1238,20151.0
2020-11-04 10:20:00,60.0,60.16,59.78,59.78,20694.0,51.1323,51.2687,50.9448,50.9448,20694.0
2020-11-04 10:30:00,59.78,59.87,59.55,59.56,21358.0,50.9448,51.0215,50.7488,50.7573,21358.0
2020-11-04 10:40:00,59.57,59.78,59.46,59.62,13970.0,50.7659,50.9448,50.6721,50.8085,13970.0
2020-11-04 10:50:00,59.64,59.76,59.59,59.64,14005.0,50.8255,50.9278,50.7829,50.8255,14005.0
2020-11-04 11:00:00,59.65,59.72,59.57,59.65,14379.0,50.834,50.8937,50.7659,50.834,14379.0
2020-11-04 11:10:00,59.64,59.78,59.55,59.72,11324.0,50.8255,50.9448,50.7488,50.8937,11324.0
2020-11-04 11:20:00,59.72,59.81,59.64,59.75,25657.0,50.8937,50.9704,50.8255,50.9193,25657.0
2020-11-04 11:30:00,59.7,59.86,59.63,59.64,16606.0,50.8766,51.013,50.817,50.8255,16606.0
2020-11-04 11:40:00,59.66,59.67,59.51,59.51,11309.0,50.8426,50.8511,50.7147,50.7147,11309.0
2020-11-04 11:50:00,59.54,59.69,59.46,59.6,24806.0,50.7403,50.8681,50.6721,50.7914,24806.0
2020-11-04 12:00:00,59.58,59.63,59.47,59.5,21744.0,50.7744,50.817,50.6806,50.7062,21744.0
2020-11-04 12:10:00,59.5,59.58,59.42,59.53,26106.0,50.7062,50.7744,50.638,50.7318,26106.0
2020-11-04 12:20:00,59.54,59.74,59.54,59.65,20615.0,50.7403,50.9107,50.7403,50.834,20615.0
2020-11-04 12:30:00,59.66,59.68,59.61,59.63,23874.0,50.8426,50.8596,50.7999,50.817,23874.0
2020-11-04 12:40:00,59.66,59.69,59.55,59.58,17070.0,50.8426,50.8681,50.7488,50.7744,17070.0
2020-11-04 12:50:00,59.57,59.58,59.46,59.48,10138.0,50.7659,50.7744,50.6721,50.6892,10138.0
2020-11-04 13:00:00,59.5,59.6,59.47,59.49,26181.0,50.7062,50.7914,50.6806,50.6977,26181.0
2020-11-04 13:10:00,59.5,59.56,59.4,59.4,8509.0,50.7062,50.7573,50.621,50.621,8509.0
2020-11-04 13:20:00,59.4,59.47,59.36,59.44,10925.0,50.621,50.6806,50.5869,50.6551,10925.0
2020-11-04 13:30:00,59.47,59.57,59.46,59.48,16349.0,50.6806,50.7659,50.6721,50.6892,16349.0
2020-11-04 13:40:00,59.48,59.5,59.26,59.32,13499.0,50.6892,50.7062,50.5017,50.5528,13499.0
2020-11-04 13:50:00,59.32,59.39,59.27,59.31,12932.0,50.5528,50.6125,50.5102,50.5443,12932.0
2020-11-04 14:00:00,59.32,59.39,59.27,59.28,18777.0,50.5528,50.6125,50.5102,50.5187,18777.0
2020-11-04 14:10:00,59.29,59.36,59.26,59.3,13332.0,50.5272,50.5869,50.5017,50.5358,13332.0
2020-11-04 14:20:00,59.29,59.33,59.16,59.21,29732.0,50.5272,50.5613,50.4165,50.4591,29732.0
2020-11-04 14:30:00,59.21,59.24,59.12,59.16,20142.0,50.4591,50.4846,50.3824,50.4165,20142.0
2020-11-04 14:40:00,59.15,59.17,58.95,58.98,32495.0,50.4079,50.425,50.2375,50.2631,32495.0
2020-11-04 14:50:00,59.0,59.03,58.89,58.89,23583.0,50.2801,50.3057,50.1864,50.1864,23583.0
2020-11-04 15:00:00,58.92,58.92,58.71,58.76,32483.0,50.2119,50.2119,50.033,50.0756,32483.0
2020-11-04 15:10:00,58.75,58.75,58.6,58.62,50004.0,50.0671,50.0671,49.9392,49.9563,50004.0
2020-11-04 15:20:00,58.67,58.7,58.57,58.61,38542.0,49.9989,50.0244,49.9137,49.9477,38542.0
2020-11-04 15:30:00,58.59,58.66,58.47,58.58,54428.0,49.9307,49.9904,49.8284,49.9222,54428.0
2020-11-04 15:40:00,58.56,58.58,58.37,58.4,76971.0,49.9051,49.9222,49.7432,49.7688,76971.0
2020-11-04 15:50:00,58.38,58.52,58.25,58.41,319071.0,49.7517,49.871,49.641,49.7773,319071.0
2020-11-05 09:30:00,58.65,59.08,58.65,59.02,56735.0,49.9818,50.3483,49.9818,50.2971,56735.0
2020-11-05 09:40:00,59.02,59.28,58.95,59.04,30732.0,50.2971,50.5187,50.2375,50.3142,30732.0
2020-11-05 09:50:00,59.06,59.17,58.92,58.95,30734.0,50.3312,50.425,50.2119,50.2375,30734.0
2020-11-05 10:00:00,58.94,59.05,58.86,59.01,40470.0,50.229,50.3227,50.1608,50.2886,40470.0
2020-11-05 10:10:00,59.01,59.53,58.99,59.51,35904.0,50.2886,50.7318,50.2716,50.7147,35904.0
2020-11-05 10:20:00,59.53,59.64,59.41,59.41,48559.0,50.7318,50.8255,50.6295,50.6295,48559.0
2020-11-05 10:30:00,59.43,59.44,59.27,59.39,27620.0,50.6466,50.6551,50.5102,50.6125,27620.0
2020-11-05 10:40:00,59.32,59.39,59.23,59.25,14202.0,50.5528,50.6125,50.4761,50.4932,14202.0
2020-11-05 10:50:00,59.2,59.25,58.96,58.96,18116.0,50.4505,50.4932,50.246,50.246,18116.0
2020-11-05 11:00:00,58.98,59.05,58.91,58.97,20101.0,50.2631,50.3227,50.2034,50.2545,20101.0
2020-11-05 11:10:00,58.95,59.01,58.85,58.88,26864.0,50.2375,50.2886,50.1523,50.1778,26864.0
2020-11-05 11:20:00,58.9,58.95,58.71,58.72,11340.0,50.1949,50.2375,50.033,50.0415,11340.0
2020-11-05 11:30:00,58.74,58.8,58.61,58.65,13614.0,50.0585,50.1097,49.9477,49.9818,13614.0
2020-11-05 11:40:00,58.66,58.8,58.65,58.74,25034.0,49.9904,50.1097,49.9818,50.0585,25034.0
2020-11-05 11:50:00,58.76,58.79,58.66,58.69,11131.0,50.0756,50.1011,49.9904,50.0159,11131.0
2020-11-05 12:00:00,58.69,58.72,58.53,58.54,44455.0,50.0159,50.0415,49.8796,49.8881,44455.0
2020-11-05 12:10:00,58.55,58.57,58.38,58.44,17861.0,49.8966,49.9137,49.7517,49.8029,17861.0
2020-11-05 12:20:00,58.44,58.44,58.3,58.3,12004.0,49.8029,49.8029,49.6836,49.6836,12004.0
2020-11-05 12:30:00,58.34,58.6,58.33,58.59,14102.0,49.7176,49.9392,49.7091,49.9307,14102.0
2020-11-05 12:40:00,58.58,58.63,58.51,58.59,15267.0,49.9222,49.9648,49.8625,49.9307,15267.0
2020-11-05 12:50:00,58.6,58.65,58.58,58.64,25224.0,49.9392,49.9818,49.9222,49.9733,25224.0
2020-11-05 13:00:00,58.7,58.87,58.68,58.8,16564.0,50.0244,50.1693,50.0074,50.1097,16564.0
2020-11-05 13:10:00,58.8,58.93,58.8,58.89,18340.0,50.1097,50.2204,50.1097,50.1864,18340.0
2020-11-05 13:20:00,58.86,58.89,58.81,58.85,13332.0,50.1608,50.1864,50.1182,50.1523,13332.0
2020-11-05 13:30:00,58.86,58.96,58.85,58.92,17192.0,50.1608,50.246,50.1523,50.2119,17192.0
2020-11-05 13:40:00,58.93,58.93,58.72,58.76,19694.0,50.2204,50.2204,50.0415,50.0756,19694.0
2020-11-05 13:50:00,58.77,58.78,58.7,58.76,12972.0,50.0841,50.0926,50.0244,50.0756,12972.0
2020-11-05 14:00:00,58.76,58.98,58.74,58.8,15769.0,50.0756,50.2631,50.0585,50.1097,15769.0
2020-11-05 14:10:00,58.79,58.83,58.73,58.75,6313.0,50.1011,50.1352,50.05,50.0671,6313.0
2020-11-05 14:20:00,58.75,58.85,58.72,58.83,7598.0,50.0671,50.1523,50.0415,50.1352,7598.0
2020-11-05 14:30:00,58.86,58.97,58.83,58.91,21236.0,50.1608,50.2545,50.1352,50.2034,21236.0
2020-11-05 14:40:00,58.91,58.98,58.82,58.83,10757.0,50.2034,50.2631,50.1267,50.1352,10757.0
2020-11-05 14:50:00,58.82,58.92,58.78,58.91,16842.0,50.1267,50.2119,50.0926,50.2034,16842.0
2020-11-05 15:00:00,58.88,58.92,58.69,58.72,26647.0,50.1778,50.2119,50.0159,50.0415,26647.0
2020-11-05 15:10:00,58.73,58.77,58.64,58.68,21033.0,50.05,50.0841,49.9733,50.0074,21033.0
2020-11-05 15:20:00,58.67,58.84,58.67,58.84,22938.0,49.9989,50.1438,49.9989,50.1438,22938.0
2020-11-05 15:30:00,58.84,58.87,58.58,58.59,34188.0,50.1438,50.1693,49.9222,49.9307,34188.0
2020-11-05 15:40:00,58.6,58.66,58.45,58.61,45461.0,49.9392,49.9904,49.8114,49.9477,45461.0
2020-11-05 15:50:00,58.59,58.86,58.49,58.78,239950.0,49.9307,50.1608,49.8455,50.0926,239950.0
2020-11-06 09:30:00,58.6,58.8,58.46,58.68,31245.0,49.9392,50.1097,49.8199,50.0074,31245.0
2020-11-06 09:40:00,58.72,59.04,58.72,58.95,21682.0,50.0415,50.3142,50.0415,50.2375,21682.0
2020-11-06 09:50:00,58.96,59.14,58.83,59.03,13883.0,50.246,50.3994,50.1352,50.3057,13883.0
2020-11-06 10:00:00,59.03,59.11,58.96,59.1,23191.0,50.3057,50.3738,50.246,50.3653,23191.0
2020-11-06 10:10:00,59.04,59.12,58.95,58.98,11643.0,50.3142,50.3824,50.2375,50.2631,11643.0
2020-11-06 10:20:00,58.98,59.03,58.89,58.9,16535.0,50.2631,50.3057,50.1864,50.1949,16535.0
2020-11-06 10:30:00,58.9,58.95,58.7,58.72,18882.0,50.1949,50.2375,50.0244,50.0415,18882.0
2020-11-06 10:40:00,58.72,58.9,58.7,58.89,13975.0,50.0415,50.1949,50.0244,50.1864,13975.0
2020-11-06 10:50:00,58.89,59.06,58.6,58.72,40018.0,50.1864,50.3312,49.9392,50.0415,40018.0
2020-11-06 11:00:00,58.74,59.02,58.69,58.99,16027.0,50.0585,50.2971,50.0159,50.2716,16027.0
2020-11-06 11:10:00,58.95,59.06,58.85,58.89,13230.0,50.2375,50.3312,50.1523,50.1864,13230.0
2020-11-06 11:20:00,58.86,58.93,58.75,58.79,11941.0,50.1608,50.2204,50.0671,50.1011,11941.0
2020-11-06 11:30:00,58.81,58.82,58.69,58.76,18479.0,50.1182,50.1267,50.0159,50.0756,18479.0
2020-11-06 11:40:00,58.74,58.8,58.69,58.71,6629.0,50.0585,50.1097,50.0159,50.033,6629.0
2020-11-06 11:50:00,58.7,58.77,58.65,58.69,8876.0,50.0244,50.0841,49.9818,50.0159,8876.0
2020-11-06 12:00:00,58.68,58.75,58.65,58.67,4408.0,50.0074,50.0671,49.9818,49.9989,4408.0
2020-11-06 12:10:00,58.68,58.69,58.56,58.57,8423.0,50.0074,50.0159,49.9051,49.9137,8423.0
2020-11-06 12:20:00,58.56,58.58,58.48,58.48,11954.0,49.9051,49.9222,49.837,49.837,11954.0
2020-11-06 12:30:00,58.48,58.51,58.43,58.48,7573.0,49.837,49.8625,49.7943,49.837,7573.0
2020-11-06 12:40:00,58.49,58.6,58.48,58.6,7392.0,49.8455,49.9392,49.837,49.9392,7392.0
2020-11-06 12:50:00,58.58,58.67,58.52,58.55,12531.0,49.9222,49.9989,49.871,49.8966,12531.0
2020-11-06 13:00:00,58.55,58.62,58.54,58.6,4957.0,49.8966,49.9563,49.8881,49.9392,4957.0
2020-11-06 13:10:00,58.6,58.65,58.55,58.64,9424.0,49.9392,49.9818,49.8966,49.9733,9424.0
2020-11-06 13:20:00,58.62,58.65,58.58,58.58,10919.0,49.9563,49.9818,49.9222,49.9222,10919.0
2020-11-06 13:30:00,58.56,58.57,58.48,58.49,12120.0,49.9051,49.9137,49.837,49.8455,12120.0
2020-11-06 13:40:00,58.48,58.54,58.44,58.53,15963.0,49.837,49.8881,49.8029,49.8796,15963.0
2020-11-06 13:50:00,58.54,58.58,58.51,58.58,12968.0,49.8881,49.9222,49.8625,49.9222,12968.0
2020-11-06 14:00:00,58.62,58.67,58.55,58.67,14882.0,49.9563,49.9989,49.8966,49.9989,14882.0
2020-11-06 14:10:00,58.66,58.68,58.58,58.59,16192.0,49.9904,50.0074,49.9222,49.9307,16192.0
2020-11-06 14:20:00,58.58,58.69,58.57,58.66,8719.0,49.9222,50.0159,49.9137,49.9904,8719.0
2020-11-06 14:30:00,58.66,58.7,58.58,58.59,10175.0,49.9904,50.0244,49.9222,49.9307,10175.0
2020-11-06 14:40:00,58.58,58.6,58.55,58.58,12470.0,49.9222,49.9392,49.8966,49.9222,12470.0
2020-11-06 14:50:00,58.57,58.65,58.57,58.63,13630.0,49.9137,49.9818,49.9137,49.9648,13630.0
2020-11-06 15:00:00,58.61,58.67,58.55,58.66,21502.0,49.9477,49.9989,49.8966,49.9904,21502.0
2020-11-06 15:10:00,58.65,58.67,58.59,58.6,14092.0,49.9818,49.9989,49.9307,49.9392,14092.0
2020-11-06 15:20:00,58.59,58.66,58.57,58.62,22132.0,49.9307,49.9904,49.9137,49.9563,22132.0
2020-11-06 15:30:00,58.63,58.68,58.54,58.57,53969.0,49.9648,50.0074,49.8881,49.9137,53969.0
2020-11-06 15:40:00,58.58,58.72,58.56,58.69,64559.0,49.9222,50.0415,49.9051,50.0159,64559.0
2020-11-06 15:50:00,58.7,58.7,58.39,58.42,201422.0,50.0244,50.0244,49.7603,49.7858,201422.0
2020-11-09 09:30:00,61.04,61.98,60.52,61.71,166586.0,52.0186,52.8197,51.5755,52.5896,166586.0
2020-11-09 09:40:00,61.73,61.98,61.68,61.8,73229.0,52.6066,52.8197,52.564,52.6663,73229.0
2020-11-09 09:50:00,61.84,61.96,61.64,61.72,39221.0,52.7004,52.8026,52.5299,52.5981,39221.0
2020-11-09 10:00:00,61.72,62.15,61.53,61.59,45043.0,52.5981,52.9646,52.4362,52.4873,45043.0
2020-11-09 10:10:00,61.54,61.72,61.27,61.35,48908.0,52.4447,52.5981,52.2146,52.2828,48908.0
2020-11-09 10:20:00,61.35,61.59,61.06,61.17,38481.0,52.2828,52.4873,52.0356,52.1294,38481.0
2020-11-09 10:30:00,61.23,61.36,60.7,60.93,30383.0,52.1805,52.2913,51.7289,51.9249,30383.0
2020-11-09 10:40:00,60.89,61.15,60.83,61.05,31231.0,51.8908,52.1123,51.8396,52.0271,31231.0
2020-11-09 10:50:00,61.07,61.31,61.04,61.18,52478.0,52.0442,52.2487,52.0186,52.1379,52478.0
2020-11-09 11:00:00,61.21,61.39,61.11,61.36,30163.0,52.1635,52.3169,52.0783,52.2913,30163.0
2020-11-09 11:10:00,61.36,61.44,61.15,61.21,21819.0,52.2913,52.3595,52.1123,52.1635,21819.0
2020-11-09 11:20:00,61.21,61.4,61.13,61.38,70987.0,52.1635,52.3254,52.0953,52.3084,70987.0
2020-11-09 11:30:00,61.4,61.45,61.28,61.33,32831.0,52.3254,52.368,52.2231,52.2657,32831.0
2020-11-09 11:40:00,61.31,61.42,61.19,61.27,24856.0,52.2487,52.3424,52.1464,52.2146,24856.0
2020-11-09 11:50:00,61.17,61.29,61.06,61.13,20484.0,52.1294,52.2317,52.0356,52.0953,20484.0
2020-11-09 12:00:00,61.16,61.46,61.16,61.43,23185.0,52.1209,52.3765,52.1209,52.351,23185.0
2020-11-09 12:10:00,61.44,61.44,61.24,61.33,50794.0,52.3595,52.3595,52.189,52.2657,50794.0
2020-11-09 12:20:00,61.35,61.57,61.26,61.54,25468.0,52.2828,52.4703,52.2061,52.4447,25468.0
2020-11-09 12:30:00,61.57,61.62,61.46,61.6,33933.0,52.4703,52.5129,52.3765,52.4958,33933.0
2020-11-09 12:40:00,61.58,61.64,61.45,61.45,33867.0,52.4788,52.5299,52.368,52.368,33867.0
2020-11-09 12:50:00,61.48,61.59,61.32,61.43,25052.0,52.3936,52.4873,52.2572,52.351,25052.0
2020-11-09 13:00:00,61.45,61.54,61.35,61.4,21334.0,52.368,52.4447,52.2828,52.3254,21334.0
2020-11-09 13:10:00,61.39,61.49,61.38,61.46,38310.0,52.3169,52.4021,52.3084,52.3765,38310.0
2020-11-09 13:20:00,61.44,61.47,61.34,61.44,18170.0,52.3595,52.3851,52.2743,52.3595,18170.0
2020-11-09 13:30:00,61.44,61.55,61.37,61.38,17592.0,52.3595,52.4532,52.2998,52.3084,17592.0
2020-11-09 13:40:00,61.36,61.46,61.29,61.34,19589.0,52.2913,52.3765,52.2317,52.2743,19589.0
2020-11-09 13:50:00,61.37,61.44,61.21,61.26,26249.0,52.2998,52.3595,52.1635,52.2061,26249.0
2020-11-09 14:00:00,61.26,61.34,61.16,61.19,18637.0,52.2061,52.2743,52.1209,52.1464,18637.0
2020-11-09 14:10:00,61.2,61.22,61.05,61.05,20686.0,52.155,52.172,52.0271,52.0271,20686.0
2020-11-09 14:20:00,61.02,61.07,60.92,60.95,24827.0,52.0016,52.0442,51.9163,51.9419,24827.0
2020-11-09 14:30:00,60.96,61.04,60.84,60.94,34946.0,51.9504,52.0186,51.8482,51.9334,34946.0
2020-11-09 14:40:00,60.93,60.97,60.76,60.94,33320.0,51.9249,51.9589,51.78,51.9334,33320.0
2020-11-09 14:50:00,60.94,60.97,60.82,60.86,26540.0,51.9334,51.9589,51.8311,51.8652,26540.0
2020-11-09 15:00:00,60.87,60.92,60.78,60.84,23662.0,51.8737,51.9163,51.797,51.8482,23662.0
2020-11-09 15:10:00,60.84,61.03,60.76,60.88,24685.0,51.8482,52.0101,51.78,51.8822,24685.0
2020-11-09 15:20:00,60.86,60.86,60.55,60.64,33679.0,51.8652,51.8652,51.601,51.6777,33679.0
2020-11-09 15:30:00,60.65,61.05,60.64,61.04,48257.0,51.6862,52.0271,51.6777,52.0186,48257.0
2020-11-09 15:40:00,61.03,61.04,60.85,60.88,60946.0,52.0101,52.0186,51.8567,51.8822,60946.0
2020-11-09 15:50:00,60.87,60.92,60.3,60.39,213703.0,51.8737,51.9163,51.388,51.4647,213703.0
2020-11-10 09:30:00,60.39,60.74,60.24,60.42,37072.0,51.4647,51.7629,51.3368,51.4902,37072.0
2020-11-10 09:40:00,60.42,60.47,60.05,60.39,21169.0,51.4902,51.5328,51.1749,51.4647,21169.0
2020-11-10 09:50:00,60.41,60.5,60.3,60.44,16430.0,51.4817,51.5584,51.388,51.5073,16430.0
2020-11-10 10:00:00,60.44,60.49,60.25,60.34,31055.0,51.5073,51.5499,51.3454,51.4221,31055.0
2020-11-10 10:10:00,60.36,60.4,59.96,60.16,31808.0,51.4391,51.4732,51.0982,51.2687,31808.0
2020-11-10 10:20:00,60.15,60.33,60.04,60.27,16062.0,51.2601,51.4135,51.1664,51.3624,16062.0
2020-11-10 10:30:00,60.3,60.3,60.1,60.19,50518.0,51.388,51.388,51.2175,51.2942,50518.0
2020-11-10 10:40:00,60.19,60.58,60.19,60.56,25640.0,51.2942,51.6266,51.2942,51.6095,25640.0
2020-11-10 10:50:00,60.57,60.63,60.33,60.33,17800.0,51.6181,51.6692,51.4135,51.4135,17800.0
2020-11-10 11:00:00,60.38,60.49,60.24,60.24,15695.0,51.4561,51.5499,51.3368,51.3368,15695.0
2020-11-10 11:10:00,60.25,60.43,60.25,60.28,32309.0,51.3454,51.4988,51.3454,51.3709,32309.0
2020-11-10 11:20:00,60.28,60.33,60.02,60.22,16044.0,51.3709,51.4135,51.1494,51.3198,16044.0
2020-11-10 11:30:00,60.26,60.28,59.96,59.97,17863.0,51.3539,51.3709,51.0982,51.1067,17863.0
2020-11-10 11:40:00,59.97,60.15,59.86,60.03,52325.0,51.1067,51.2601,51.013,51.1579,52325.0
2020-11-10 11:50:00,60.06,60.21,60.03,60.17,31171.0,51.1834,51.3113,51.1579,51.2772,31171.0
2020-11-10 12:00:00,60.19,60.31,60.13,60.15,45494.0,51.2942,51.3965,51.2431,51.2601,45494.0
2020-11-10 12:10:00,60.15,60.26,60.11,60.25,38795.0,51.2601,51.3539,51.2261,51.3454,38795.0
2020-11-10 12:20:00,60.25,60.44,60.18,60.35,83215.0,51.3454,51.5073,51.2857,51.4306,83215.0
2020-11-10 12:30:00,60.37,60.38,60.12,60.12,25852.0,51.4476,51.4561,51.2346,51.2346,25852.0
2020-11-10 12:40:00,60.11,60.16,60.06,60.11,16487.0,51.2261,51.2687,51.1834,51.2261,16487.0
2020-11-10 12:50:00,60.11,60.11,60.02,60.05,13343.0,51.2261,51.2261,51.1494,51.1749,13343.0
2020-11-10 13:00:00,60.06,60.17,60.05,60.13,19361.0,51.1834,51.2772,51.1749,51.2431,19361.0
2020-11-10 13:10:00,60.15,60.2,60.03,60.05,28648.0,51.2601,51.3028,51.1579,51.1749,28648.0
2020-11-10 13:20:00,60.04,60.17,59.98,60.0,40353.0,51.1664,51.2772,51.1153,51.1323,40353.0
2020-11-10 13:30:00,59.98,60.09,59.97,60.05,26792.0,51.1153,51.209,51.1067,51.1749,26792.0
2020-11-10 13:40:00,60.05,60.22,60.04,60.14,30486.0,51.1749,51.3198,51.1664,51.2516,30486.0
2020-11-10 13:50:00,60.17,60.38,60.15,60.38,15272.0,51.2772,51.4561,51.2601,51.4561,15272.0
2020-11-10 14:00:00,60.38,60.41,60.26,60.41,16991.0,51.4561,51.4817,51.3539,51.4817,16991.0
2020-11-10 14:10:00,60.41,60.43,60.23,60.29,35583.0,51.4817,51.4988,51.3283,51.3794,35583.0
2020-11-10 14:20:00,60.29,60.5,60.29,60.42,18048.0,51.3794,51.5584,51.3794,51.4902,18048.0
2020-11-10 14:30:00,60.49,60.56,60.46,60.52,12311.0,51.5499,51.6095,51.5243,51.5755,12311.0
2020-11-10 14:40:00,60.5,60.52,60.37,60.4,20154.0,51.5584,51.5755,51.4476,51.4732,20154.0
2020-11-10 14:50:00,60.4,60.51,60.37,60.48,12508.0,51.4732,51.5669,51.4476,51.5414,12508.0
2020-11-10 15:00:00,60.47,60.49,60.36,60.48,12849.0,51.5328,51.5499,51.4391,51.5414,12849.0
2020-11-10 15:10:00,60.46,60.55,60.34,60.54,30184.0,51.5243,51.601,51.4221,51.5925,30184.0
2020-11-10 15:20:00,60.54,60.61,60.49,60.58,26769.0,51.5925,51.6522,51.5499,51.6266,26769.0
2020-11-10 15:30:00,60.56,60.62,60.42,60.43,31775.0,51.6095,51.6607,51.4902,51.4988,31775.0
2020-11-10 15:40:00,60.42,60.64,60.42,60.64,49180.0,51.4902,51.6777,51.4902,51.6777,49180.0
2020-11-10 15:50:00,60.64,60.74,60.52,60.73,197877.0,51.6777,51.7629,51.5755,51.7544,197877.0
2020-11-11 09:30:00,61.12,61.19,60.62,60.62,39517.0,52.0868,52.1464,51.6607,51.6607,39517.0
2020-11-11 09:40:00,60.64,60.88,60.57,60.63,16064.0,51.6777,51.8822,51.6181,51.6692,16064.0
2020-11-11 09:50:00,60.57,60.68,60.4,60.53,20382.0,51.6181,51.7118,51.4732,51.584,20382.0
2020-11-11 10:00:00,60.53,60.55,60.28,60.32,43258.0,51.584,51.601,51.3709,51.405,43258.0
2020-11-11 10:10:00,60.31,60.38,60.13,60.14,43125.0,51.3965,51.4561,51.2431,51.2516,43125.0
2020-11-11 10:20:00,60.16,60.45,60.14,60.34,34558.0,51.2687,51.5158,51.2516,51.4221,34558.0
2020-11-11 10:30:00,60.35,60.5,60.33,60.49,20406.0,51.4306,51.5584,51.4135,51.5499,20406.0
2020-11-11 10:40:00,60.5,60.87,60.49,60.87,14698.0,51.5584,51.8737,51.5499,51.8737,14698.0
2020-11-11 10:50:00,60.86,60.9,60.76,60.77,11951.0,51.8652,51.8993,51.78,51.7885,11951.0
2020-11-11 11:00:00,60.77,60.83,60.7,60.73,10666.0,51.7885,51.8396,51.7289,51.7544,10666.0
2020-11-11 11:10:00,60.76,60.79,60.68,60.74,13209.0,51.78,51.8056,51.7118,51.7629,13209.0
2020-11-11 11:20:00,60.75,60.76,60.62,60.71,13489.0,51.7715,51.78,51.6607,51.7374,13489.0
2020-11-11 11:30:00,60.77,60.93,60.76,60.9,11631.0,51.7885,51.9249,51.78,51.8993,11631.0
2020-11-11 11:40:00,60.89,60.93,60.76,60.8,16579.0,51.8908,51.9249,51.78,51.8141,16579.0
2020-11-11 11:50:00,60.79,60.85,60.72,60.76,10107.0,51.8056,51.8567,51.7459,51.78,10107.0
2020-11-11 12:00:00,60.79,60.97,60.77,60.97,9885.0,51.8056,51.9589,51.7885,51.9589,9885.0
2020-11-11 12:10:00,60.97,60.97,60.93,60.95,11177.0,51.9589,51.9589,51.9249,51.9419,11177.0
2020-11-11 12:20:00,60.95,60.95,60.84,60.92,10787.0,51.9419,51.9419,51.8482,51.9163,10787.0
2020-11-11 12:30:00,60.94,61.14,60.94,61.05,16014.0,51.9334,52.1038,51.9334,52.0271,16014.0
2020-11-11 12:40:00,61.04,61.21,61.01,61.19,13521.0,52.0186,52.1635,51.993,52.1464,13521.0
2020-11-11 12:50:00,61.22,61.24,61.13,61.2,47053.0,52.172,52.189,52.0953,52.155,47053.0
2020-11-11 13:00:00,61.19,61.2,61.13,61.15,17257.0,52.1464,52.155,52.0953,52.1123,17257.0
2020-11-11 13:10:00,61.15,61.16,61.01,61.04,23996.0,52.1123,52.1209,51.993,52.0186,23996.0
2020-11-11 13:20:00,61.03,61.12,61.02,61.05,16163.0,52.0101,52.0868,52.0016,52.0271,16163.0
2020-11-11 13:30:00,61.06,61.07,60.95,61.0,12733.0,52.0356,52.0442,51.9419,51.9845,12733.0
2020-11-11 13:40:00,61.0,61.07,60.96,60.98,21612.0,51.9845,52.0442,51.9504,51.9675,21612.0
2020-11-11 13:50:00,60.98,61.02,60.92,60.93,18153.0,51.9675,52.0016,51.9163,51.9249,18153.0
2020-11-11 14:00:00,60.94,61.05,60.94,61.01,177590.0,51.9334,52.0271,51.9334,51.993,177590.0
2020-11-11 14:10:00,61.02,61.05,60.91,60.93,15704.0,52.0016,52.0271,51.9078,51.9249,15704.0
2020-11-11 14:20:00,60.94,60.95,60.77,60.77,20360.0,51.9334,51.9419,51.7885,51.7885,20360.0
2020-11-11 14:30:00,60.78,60.92,60.78,60.86,55967.0,51.797,51.9163,51.797,51.8652,55967.0
2020-11-11 14:40:00,60.85,60.88,60.71,60.73,19645.0,51.8567,51.8822,51.7374,51.7544,19645.0
2020-11-11 14:50:00,60.75,60.85,60.75,60.83,18597.0,51.7715,51.8567,51.7715,51.8396,18597.0
2020-11-11 15:00:00,60.84,60.85,60.79,60.83,22114.0,51.8482,51.8567,51.8056,51.8396,22114.0
2020-11-11 15:10:00,60.83,60.88,60.82,60.88,34707.0,51.8396,51.8822,51.8311,51.8822,34707.0
2020-11-11 15:20:00,60.87,60.87,60.65,60.68,15858.0,51.8737,51.8737,51.6862,51.7118,15858.0
2020-11-11 15:30:00,60.68,60.74,60.61,60.69,17541.0,51.7118,51.7629,51.6522,51.7203,17541.0
2020-11-11 15:40:00,60.7,60.8,60.68,60.78,22318.0,51.7289,51.8141,51.7118,51.797,22318.0
2020-11-11 15:50:00,60.79,60.9,60.79,60.88,96531.0,51.8056,51.8993,51.8056,51.8822,96531.0
2020-11-12 09:30:00,60.16,60.27,59.68,59.74,58586.0,51.2687,51.3624,50.8596,50.9107,58586.0
2020-11-12 09:40:00,59.72,59.9,59.69,59.76,13434.0,50.8937,51.0471,50.8681,50.9278,13434.0
2020-11-12 09:50:00,59.78,59.93,59.69,59.75,15974.0,50.9448,51.0727,50.8681,50.9193,15974.0
2020-11-12 10:00:00,59.75,59.84,59.62,59.82,15556.0,50.9193,50.996,50.8085,50.9789,15556.0
2020-11-12 10:10:00,59.82,59.84,59.74,59.77,9102.0,50.9789,50.996,50.9107,50.9363,9102.0
2020-11-12 10:20:00,59.8,59.84,59.66,59.66,13777.0,50.9619,50.996,50.8426,50.8426,13777.0
2020-11-12 10:30:00,59.67,59.72,59.56,59.56,12392.0,50.8511,50.8937,50.7573,50.7573,12392.0
2020-11-12 10:40:00,59.55,59.8,59.51,59.8,9421.0,50.7488,50.9619,50.7147,50.9619,9421.0
2020-11-12 10:50:00,59.84,60.07,59.82,60.02,13956.0,50.996,51.192,50.9789,51.1494,13956.0
2020-11-12 11:00:00,60.02,60.15,59.9,60.08,14331.0,51.1494,51.2601,51.0471,51.2005,14331.0
2020-11-12 11:10:00,60.04,60.09,59.92,59.94,12416.0,51.1664,51.209,51.0641,51.0812,12416.0
2020-11-12 11:20:00,59.93,59.97,59.76,59.8,11791.0,51.0727,51.1067,50.9278,50.9619,11791.0
2020-11-12 11:30:00,59.83,59.88,59.73,59.75,12799.0,50.9874,51.03,50.9022,50.9193,12799.0
2020-11-12 11:40:00,59.73,59.83,59.67,59.71,19425.0,50.9022,50.9874,50.8511,50.8852,19425.0
2020-11-12 11:50:00,59.74,59.74,59.58,59.68,22400.0,50.9107,50.9107,50.7744,50.8596,22400.0
2020-11-12 12:00:00,59.68,59.76,59.63,59.76,8807.0,50.8596,50.9278,50.817,50.9278,8807.0
2020-11-12 12:10:00,59.72,59.76,59.62,59.64,11620.0,50.8937,50.9278,50.8085,50.8255,11620.0
2020-11-12 12:20:00,59.64,59.79,59.58,59.61,8959.0,50.8255,50.9533,50.7744,50.7999,8959.0
2020-11-12 12:30:00,59.61,59.62,59.42,59.47,12849.0,50.7999,50.8085,50.638,50.6806,12849.0
2020-11-12 12:40:00,59.4,59.44,59.29,59.29,11127.0,50.621,50.6551,50.5272,50.5272,11127.0
2020-11-12 12:50:00,59.29,59.46,59.02,59.36,54588.0,50.5272,50.6721,50.2971,50.5869,54588.0
2020-11-12 13:00:00,59.38,59.41,59.17,59.26,21235.0,50.6039,50.6295,50.425,50.5017,21235.0
2020-11-12 13:10:00,59.24,59.24,59.03,59.09,19044.0,50.4846,50.4846,50.3057,50.3568,19044.0
2020-11-12 13:20:00,59.1,59.24,59.07,59.2,73805.0,50.3653,50.4846,50.3398,50.4505,73805.0
2020-11-12 13:30:00,59.16,59.34,59.09,59.27,13516.0,50.4165,50.5699,50.3568,50.5102,13516.0
2020-11-12 13:40:00,59.25,59.27,59.1,59.14,39090.0,50.4932,50.5102,50.3653,50.3994,39090.0
2020-11-12 13:50:00,59.1,59.21,59.08,59.18,13202.0,50.3653,50.4591,50.3483,50.4335,13202.0
2020-11-12 14:00:00,59.16,59.26,59.06,59.06,63309.0,50.4165,50.5017,50.3312,50.3312,63309.0
2020-11-12 14:10:00,59.07,59.11,59.02,59.04,71988.0,50.3398,50.3738,50.2971,50.3142,71988.0
2020-11-12 14:20:00,59.05,59.24,59.04,59.17,9515.0,50.3227,50.4846,50.3142,50.425,9515.0
2020-11-12 14:30:00,59.15,59.34,59.11,59.24,18355.0,50.4079,50.5699,50.3738,50.4846,18355.0
2020-11-12 14:40:00,59.23,59.24,59.06,59.1,11670.0,50.4761,50.4846,50.3312,50.3653,11670.0
2020-11-12 14:50:00,59.12,59.13,58.97,58.99,29968.0,50.3824,50.3909,50.2545,50.2716,29968.0
2020-11-12 15:00:00,59.0,59.0,58.83,58.83,13467.0,50.2801,50.2801,50.1352,50.1352,13467.0
2020-11-12 15:10:00,58.86,59.01,58.78,59.0,28397.0,50.1608,50.2886,50.0926,50.2801,28397.0
2020-11-12 15:20:00,59.0,59.08,58.96,58.99,20914.0,50.2801,50.3483,50.246,50.2716,20914.0
2020-11-12 15:30:00,58.96,58.98,58.86,58.98,27264.0,50.246,50.2631,50.1608,50.2631,27264.0
2020-11-12 15:40:00,58.99,58.99,58.8,58.89,35217.0,50.2716,50.2716,50.1097,50.1864,35217.0
2020-11-12 15:50:00,58.92,59.31,58.92,59.18,212436.0,50.2119,50.5443,50.2119,50.4335,212436.0
2020-11-13 09:30:00,59.57,59.64,59.28,59.52,42971.0,50.7659,50.8255,50.5187,50.7233,42971.0
2020-11-13 09:40:00,59.55,59.56,59.25,59.5,32371.0,50.7488,50.7573,50.4932,50.7062,32371.0
2020-11-13 09:50:00,59.5,59.58,59.29,59.56,30635.0,50.7062,50.7744,50.5272,50.7573,30635.0
2020-11-13 10:00:00,59.56,59.69,59.49,59.53,39482.0,50.7573,50.8681,50.6977,50.7318,39482.0
2020-11-13 10:10:00,59.53,59.62,59.39,59.4,44561.0,50.7318,50.8085,50.6125,50.621,44561.0
2020-11-13 10:20:00,59.4,59.65,59.4,59.65,52088.0,50.621,50.834,50.621,50.834,52088.0
2020-11-13 10:30:00,59.65,59.93,59.64,59.79,50358.0,50.834,51.0727,50.8255,50.9533,50358.0
2020-11-13 10:40:00,59.78,59.79,59.63,59.67,29606.0,50.9448,50.9533,50.817,50.8511,29606.0
2020-11-13 10:50:00,59.66,59.68,59.61,59.64,27012.0,50.8426,50.8596,50.7999,50.8255,27012.0
2020-11-13 11:00:00,59.65,59.75,59.64,59.72,36858.0,50.834,50.9193,50.8255,50.8937,36858.0
2020-11-13 11:10:00,59.73,59.73,59.55,59.62,20299.0,50.9022,50.9022,50.7488,50.8085,20299.0
2020-11-13 11:20:00,59.62,59.67,59.45,59.52,35522.0,50.8085,50.8511,50.6636,50.7233,35522.0
2020-11-13 11:30:00,59.52,59.52,59.31,59.31,20890.0,50.7233,50.7233,50.5443,50.5443,20890.0
2020-11-13 11:40:00,59.3,59.39,59.28,59.36,25940.0,50.5358,50.6125,50.5187,50.5869,25940.0
2020-11-13 11:50:00,59.36,59.51,59.3,59.5,49595.0,50.5869,50.7147,50.5358,50.7062,49595.0
2020-11-13 12:00:00,59.49,59.57,59.45,59.55,10545.0,50.6977,50.7659,50.6636,50.7488,10545.0
2020-11-13 12:10:00,59.55,59.57,59.49,59.53,39431.0,50.7488,50.7659,50.6977,50.7318,39431.0
2020-11-13 12:20:00,59.52,59.54,59.47,59.49,50716.0,50.7233,50.7403,50.6806,50.6977,50716.0
2020-11-13 12:30:00,59.49,59.65,59.46,59.65,15809.0,50.6977,50.834,50.6721,50.834,15809.0
2020-11-13 12:40:00,59.66,59.66,59.55,59.57,8944.0,50.8426,50.8426,50.7488,50.7659,8944.0
2020-11-13 12:50:00,59.57,59.62,59.54,59.57,29856.0,50.7659,50.8085,50.7403,50.7659,29856.0
2020-11-13 13:00:00,59.57,59.63,59.52,59.59,61301.0,50.7659,50.817,50.7233,50.7829,61301.0
2020-11-13 13:10:00,59.58,59.67,59.42,59.65,309823.0,50.7744,50.8511,50.638,50.834,309823.0
2020-11-13 13:20:00,59.65,59.72,59.59,59.64,54747.0,50.834,50.8937,50.7829,50.8255,54747.0
2020-11-13 13:30:00,59.64,59.65,59.49,59.54,39234.0,50.8255,50.834,50.6977,50.7403,39234.0
2020-11-13 13:40:00,59.54,59.58,59.5,59.51,56184.0,50.7403,50.7744,50.7062,50.7147,56184.0
2020-11-13 13:50:00,59.52,59.55,59.48,59.5,37608.0,50.7233,50.7488,50.6892,50.7062,37608.0
2020-11-13 14:00:00,59.49,59.55,59.46,59.53,56216.0,50.6977,50.7488,50.6721,50.7318,56216.0
2020-11-13 14:10:00,59.53,59.58,59.46,59.55,27849.0,50.7318,50.7744,50.6721,50.7488,27849.0
2020-11-13 14:20:00,59.55,59.66,59.51,59.55,64415.0,50.7488,50.8426,50.7147,50.7488,64415.0
2020-11-13 14:30:00,59.55,59.57,59.47,59.47,39517.0,50.7488,50.7659,50.6806,50.6806,39517.0
2020-11-13 14:40:00,59.48,59.5,59.31,59.31,35071.0,50.6892,50.7062,50.5443,50.5443,35071.0
2020-11-13 14:50:00,59.33,59.39,59.26,59.3,72373.0,50.5613,50.6125,50.5017,50.5358,72373.0
2020-11-13 15:00:00,59.29,59.33,59.22,59.26,49821.0,50.5272,50.5613,50.4676,50.5017,49821.0
2020-11-13 15:10:00,59.25,59.3,59.16,59.2,35296.0,50.4932,50.5358,50.4165,50.4505,35296.0
2020-11-13 15:20:00,59.19,59.24,59.15,59.24,24366.0,50.442,50.4846,50.4079,50.4846,24366.0
2020-11-13 15:30:00,59.26,59.44,59.21,59.34,117748.0,50.5017,50.6551,50.4591,50.5699,117748.0
2020-11-13 15:40:00,59.34,59.57,59.32,59.55,79066.0,50.5699,50.7659,50.5528,50.7488,79066.0
2020-11-13 15:50:00,59.56,59.56,59.32,59.38,273089.0,50.7573,50.7573,50.5528,50.6039,273089.0
2020-11-16 09:30:00,60.43,60.51,60.0,60.22,64725.0,51.4988,51.5669,51.1323,51.3198,64725.0
2020-11-16 09:40:00,60.23,60.24,59.85,59.97,46936.0,51.3283,51.3368,51.0045,51.1067,46936.0
2020-11-16 09:50:00,59.98,60.09,59.83,60.09,39858.0,51.1153,51.209,50.9874,51.209,39858.0
2020-11-16 10:00:00,60.08,60.08,59.56,59.59,25698.0,51.2005,51.2005,50.7573,50.7829,25698.0
2020-11-16 10:10:00,59.59,59.78,59.56,59.71,34323.0,50.7829,50.9448,50.7573,50.8852,34323.0
2020-11-16 10:20:00,59.7,59.7,59.54,59.66,50266.0,50.8766,50.8766,50.7403,50.8426,50266.0
2020-11-16 10:30:00,59.74,59.88,59.67,59.87,28223.0,50.9107,51.03,50.8511,51.0215,28223.0
2020-11-16 10:40:00,59.87,59.95,59.8,59.85,27573.0,51.0215,51.0897,50.9619,51.0045,27573.0
2020-11-16 10:50:00,59.85,59.86,59.73,59.78,52958.0,51.0045,51.013,50.9022,50.9448,52958.0
2020-11-16 11:00:00,59.79,59.89,59.75,59.83,28300.0,50.9533,51.0386,50.9193,50.9874,28300.0
2020-11-16 11:10:00,59.85,59.85,59.77,59.83,38623.0,51.0045,51.0045,50.9363,50.9874,38623.0
2020-11-16 11:20:00,59.84,59.84,59.58,59.7,53782.0,50.996,50.996,50.7744,50.8766,53782.0
2020-11-16 11:30:00,59.69,59.72,59.56,59.71,61407.0,50.8681,50.8937,50.7573,50.8852,61407.0
2020-11-16 11:40:00,59.71,59.8,59.51,59.6,72507.0,50.8852,50.9619,50.7147,50.7914,72507.0
2020-11-16 11:50:00,59.6,59.64,59.49,59.52,40265.0,50.7914,50.8255,50.6977,50.7233,40265.0
2020-11-16 12:00:00,59.54,59.64,59.53,59.55,39334.0,50.7403,50.8255,50.7318,50.7488,39334.0
2020-11-16 12:10:00,59.55,59.56,59.45,59.5,22731.0,50.7488,50.7573,50.6636,50.7062,22731.0
2020-11-16 12:20:00,59.5,59.53,59.42,59.45,45893.0,50.7062,50.7318,50.638,50.6636,45893.0
2020-11-16 12:30:00,59.45,59.56,59.45,59.47,51164.0,50.6636,50.7573,50.6636,50.6806,51164.0
2020-11-16 12:40:00,59.48,59.52,59.41,59.48,140804.0,50.6892,50.7233,50.6295,50.6892,140804.0
2020-11-16 12:50:00,59.5,59.59,59.49,59.49,73083.0,50.7062,50.7829,50.6977,50.6977,73083.0
2020-11-16 13:00:00,59.49,59.53,59.42,59.48,67249.0,50.6977,50.7318,50.638,50.6892,67249.0
2020-11-16 13:10:00,59.48,59.49,59.4,59.43,47014.0,50.6892,50.6977,50.621,50.6466,47014.0
2020-11-16 13:20:00,59.44,59.45,59.34,59.35,47648.0,50.6551,50.6636,50.5699,50.5784,47648.0
2020-11-16 13:30:00,59.36,59.42,59.31,59.35,101191.0,50.5869,50.638,50.5443,50.5784,101191.0
2020-11-16 13:40:00,59.35,59.44,59.26,59.32,60468.0,50.5784,50.6551,50.5017,50.5528,60468.0
2020-11-16 13:50:00,59.31,59.44,59.28,59.41,87418.0,50.5443,50.6551,50.5187,50.6295,87418.0
2020-11-16 14:00:00,59.39,59.43,59.36,59.39,89663.0,50.6125,50.6466,50.5869,50.6125,89663.0
2020-11-16 14:10:00,59.38,59.39,59.3,59.37,59435.0,50.6039,50.6125,50.5358,50.5954,59435.0
2020-11-16 14:20:00,59.37,59.39,59.27,59.34,118545.0,50.5954,50.6125,50.5102,50.5699,118545.0
2020-11-16 14:30:00,59.35,59.41,59.3,59.32,114003.0,50.5784,50.6295,50.5358,50.5528,114003.0
2020-11-16 14:40:00,59.32,59.37,59.3,59.33,59368.0,50.5528,50.5954,50.5358,50.5613,59368.0
2020-11-16 14:50:00,59.34,59.4,59.31,59.33,96640.0,50.5699,50.621,50.5443,50.5613,96640.0
2020-11-16 15:00:00,59.33,59.38,59.3,59.38,112322.0,50.5613,50.6039,50.5358,50.6039,112322.0
2020-11-16 15:10:00,59.39,59.4,59.3,59.36,96515.0,50.6125,50.621,50.5358,50.5869,96515.0
2020-11-16 15:20:00,59.35,59.41,59.3,59.35,201038.0,50.5784,50.6295,50.5358,50.5784,201038.0
2020-11-16 15:30:00,59.35,59.39,59.31,59.36,197661.0,50.5784,50.6125,50.5443,50.5869,197661.0
2020-11-16 15:40:00,59.36,59.78,59.35,59.72,224065.0,50.5869,50.9448,50.5784,50.8937,224065.0
2020-11-16 15:50:00,59.72,59.79,59.51,59.52,687428.0,50.8937,50.9533,50.7147,50.7233,687428.0
2020-11-17 09:30:00,59.31,59.45,58.94,59.28,60158.0,50.5443,50.6636,50.229,50.5187,60158.0
2020-11-17 09:40:00,59.29,59.34,59.13,59.26,24359.0,50.5272,50.5699,50.3909,50.5017,24359.0
2020-11-17 09:50:00,59.22,59.31,59.0,59.22,29556.0,50.4676,50.5443,50.2801,50.4676,29556.0
2020-11-17 10:00:00,59.24,59.39,59.02,59.09,36956.0,50.4846,50.6125,50.2971,50.3568,36956.0
2020-11-17 10:10:00,59.07,59.12,59.0,59.06,37012.0,50.3398,50.3824,50.2801,50.3312,37012.0
2020-11-17 10:20:00,59.07,59.21,59.0,59.01,58731.0,50.3398,50.4591,50.2801,50.2886,58731.0
2020-11-17 10:30:00,59.02,59.27,58.99,59.19,104072.0,50.2971,50.5102,50.2716,50.442,104072.0
2020-11-17 10:40:00,59.19,59.21,59.05,59.2,29054.0,50.442,50.4591,50.3227,50.4505,29054.0
2020-11-17 10:50:00,59.19,59.32,59.18,59.26,32663.0,50.442,50.5528,50.4335,50.5017,32663.0
2020-11-17 11:00:00,59.27,59.29,59.13,59.2,85339.0,50.5102,50.5272,50.3909,50.4505,85339.0
2020-11-17 11:10:00,59.2,59.25,59.17,59.2,42436.0,50.4505,50.4932,50.425,50.4505,42436.0
2020-11-17 11:20:00,59.18,59.39,59.18,59.32,120337.0,50.4335,50.6125,50.4335,50.5528,120337.0
2020-11-17 11:30:00,59.31,59.34,59.2,59.24,142795.0,50.5443,50.5699,50.4505,50.4846,142795.0
2020-11-17 11:40:00,59.24,59.26,59.11,59.17,84037.0,50.4846,50.5017,50.3738,50.425,84037.0
2020-11-17 11:50:00,59.16,59.22,59.12,59.17,49231.0,50.4165,50.4676,50.3824,50.425,49231.0
2020-11-17 12:00:00,59.18,59.23,59.09,59.13,52142.0,50.4335,50.4761,50.3568,50.3909,52142.0
2020-11-17 12:10:00,59.12,59.2,59.08,59.11,50326.0,50.3824,50.4505,50.3483,50.3738,50326.0
2020-11-17 12:20:00,59.11,59.25,59.1,59.16,138830.0,50.3738,50.4932,50.3653,50.4165,138830.0
2020-11-17 12:30:00,59.16,59.24,59.14,59.19,83010.0,50.4165,50.4846,50.3994,50.442,83010.0
2020-11-17 12:40:00,59.2,59.4,59.16,59.39,110239.0,50.4505,50.621,50.4165,50.6125,110239.0
2020-11-17 12:50:00,59.4,59.42,59.26,59.34,101614.0,50.621,50.638,50.5017,50.5699,101614.0
2020-11-17 13:00:00,59.33,59.34,59.29,59.31,55802.0,50.5613,50.5699,50.5272,50.5443,55802.0
2020-11-17 13:10:00,59.3,59.45,59.29,59.35,41119.0,50.5358,50.6636,50.5272,50.5784,41119.0
2020-11-17 13:20:00,59.35,59.36,59.25,59.28,29220.0,50.5784,50.5869,50.4932,50.5187,29220.0
2020-11-17 13:30:00,59.27,59.37,59.25,59.34,62852.0,50.5102,50.5954,50.4932,50.5699,62852.0
2020-11-17 13:40:00,59.34,59.35,59.26,59.29,46463.0,50.5699,50.5784,50.5017,50.5272,46463.0
2020-11-17 13:50:00,59.29,59.29,59.21,59.24,29904.0,50.5272,50.5272,50.4591,50.4846,29904.0
2020-11-17 14:00:00,59.24,59.41,59.24,59.36,93999.0,50.4846,50.6295,50.4846,50.5869,93999.0
2020-11-17 14:10:00,59.35,59.37,59.31,59.32,36837.0,50.5784,50.5954,50.5443,50.5528,36837.0
2020-11-17 14:20:00,59.31,59.33,59.21,59.21,50697.0,50.5443,50.5613,50.4591,50.4591,50697.0
2020-11-17 14:30:00,59.23,59.34,59.21,59.3,83180.0,50.4761,50.5699,50.4591,50.5358,83180.0
2020-11-17 14:40:00,59.3,59.3,59.23,59.26,60758.0,50.5358,50.5358,50.4761,50.5017,60758.0
2020-11-17 14:50:00,59.25,59.33,59.2,59.33,52907.0,50.4932,50.5613,50.4505,50.5613,52907.0
2020-11-17 15:00:00,59.31,59.36,59.24,59.25,68109.0,50.5443,50.5869,50.4846,50.4932,68109.0
2020-11-17 15:10:00,59.25,59.26,59.17,59.22,31605.0,50.4932,50.5017,50.425,50.4676,31605.0
2020-11-17 15:20:00,59.22,59.22,59.12,59.17,53123.0,50.4676,50.4676,50.3824,50.425,53123.0
2020-11-17 15:30:00,59.17,59.24,59.14,59.18,40838.0,50.425,50.4846,50.3994,50.4335,40838.0
2020-11-17 15:40:00,59.19,59.23,59.08,59.13,170238.0,50.442,50.4761,50.3483,50.3909,170238.0
2020-11-17 15:50:00,59.11,59.21,58.98,59.06,457812.0,50.3738,50.4591,50.2631,50.3312,457812.0
2020-11-18 09:30:00,59.38,59.38,58.8,59.1,51089.0,50.6039,50.6039,50.1097,50.3653,51089.0
2020-11-18 09:40:00,59.05,59.09,58.83,58.89,48325.0,50.3227,50.3568,50.1352,50.1864,48325.0
2020-11-18 09:50:00,58.89,58.96,58.75,58.83,31971.0,50.1864,50.246,50.0671,50.1352,31971.0
2020-11-18 10:00:00,58.84,59.05,58.82,58.9,65069.0,50.1438,50.3227,50.1267,50.1949,65069.0
2020-11-18 10:10:00,58.89,58.98,58.74,58.92,90950.0,50.1864,50.2631,50.0585,50.2119,90950.0
2020-11-18 10:20:00,58.9,58.97,58.86,58.95,139366.0,50.1949,50.2545,50.1608,50.2375,139366.0
2020-11-18 10:30:00,58.92,58.97,58.86,58.92,83381.0,50.2119,50.2545,50.1608,50.2119,83381.0
2020-11-18 10:40:00,58.93,58.94,58.77,58.8,28656.0,50.2204,50.229,50.0841,50.1097,28656.0
2020-11-18 10:50:00,58.82,58.85,58.72,58.73,26212.0,50.1267,50.1523,50.0415,50.05,26212.0
2020-11-18 11:00:00,58.73,58.85,58.68,58.79,44091.0,50.05,50.1523,50.0074,50.1011,44091.0
2020-11-18 11:10:00,58.79,58.79,58.58,58.64,38728.0,50.1011,50.1011,49.9222,49.9733,38728.0
2020-11-18 11:20:00,58.64,58.65,58.52,58.53,26932.0,49.9733,49.9818,49.871,49.8796,26932.0
2020-11-18 11:30:00,58.53,58.55,58.37,58.53,26942.0,49.8796,49.8966,49.7432,49.8796,26942.0
2020-11-18 11:40:00,58.51,58.52,58.45,58.47,17381.0,49.8625,49.871,49.8114,49.8284,17381.0
2020-11-18 11:50:00,58.46,58.48,58.42,58.43,15786.0,49.8199,49.837,49.7858,49.7943,15786.0
2020-11-18 12:00:00,58.42,58.44,58.36,58.41,37900.0,49.7858,49.8029,49.7347,49.7773,37900.0
2020-11-18 12:10:00,58.42,58.44,58.35,58.38,21230.0,49.7858,49.8029,49.7262,49.7517,21230.0
2020-11-18 12:20:00,58.38,58.39,58.27,58.28,19333.0,49.7517,49.7603,49.658,49.6665,19333.0
2020-11-18 12:30:00,58.27,58.28,58.22,58.24,11181.0,49.658,49.6665,49.6154,49.6324,11181.0
2020-11-18 12:40:00,58.23,58.25,58.17,58.21,45255.0,49.6239,49.641,49.5728,49.6069,45255.0
2020-11-18 12:50:00,58.22,58.22,58.11,58.15,17987.0,49.6154,49.6154,49.5216,49.5557,17987.0
2020-11-18 13:00:00,58.16,58.18,58.14,58.17,10142.0,49.5643,49.5813,49.5472,49.5728,10142.0
2020-11-18 13:10:00,58.17,58.22,58.15,58.17,11139.0,49.5728,49.6154,49.5557,49.5728,11139.0
2020-11-18 13:20:00,58.17,58.4,58.17,58.39,20920.0,49.5728,49.7688,49.5728,49.7603,20920.0
2020-11-18 13:30:00,58.4,58.4,58.3,58.3,13556.0,49.7688,49.7688,49.6836,49.6836,13556.0
2020-11-18 13:40:00,58.29,58.3,58.17,58.19,37587.0,49.675,49.6836,49.5728,49.5898,37587.0
2020-11-18 13:50:00,58.18,58.29,58.16,58.26,14629.0,49.5813,49.675,49.5643,49.6495,14629.0
2020-11-18 14:00:00,58.25,58.35,58.2,58.28,43068.0,49.641,49.7262,49.5983,49.6665,43068.0
2020-11-18 14:10:00,58.28,58.28,58.08,58.08,12610.0,49.6665,49.6665,49.4961,49.4961,12610.0
2020-11-18 14:20:00,58.08,58.14,57.99,58.11,39024.0,49.4961,49.5472,49.4194,49.5216,39024.0
2020-11-18 14:30:00,58.09,58.11,58.03,58.07,15074.0,49.5046,49.5216,49.4535,49.4876,15074.0
2020-11-18 14:40:00,58.07,58.15,58.06,58.08,17905.0,49.4876,49.5557,49.479,49.4961,17905.0
2020-11-18 14:50:00,58.08,58.24,58.07,58.18,29692.0,49.4961,49.6324,49.4876,49.5813,29692.0
2020-11-18 15:00:00,58.17,58.32,58.15,58.28,35511.0,49.5728,49.7006,49.5557,49.6665,35511.0
2020-11-18 15:10:00,58.28,58.43,58.25,58.25,36906.0,49.6665,49.7943,49.641,49.641,36906.0
2020-11-18 15:20:00,58.25,58.25,58.07,58.07,34503.0,49.641,49.641,49.4876,49.4876,34503.0
2020-11-18 15:30:00,58.06,58.16,57.97,57.97,61767.0,49.479,49.5643,49.4023,49.4023,61767.0
2020-11-18 15:40:00,57.98,58.05,57.92,57.98,87666.0,49.4109,49.4705,49.3597,49.4109,87666.0
2020-11-18 15:50:00,57.98,58.01,57.76,57.8,254516.0,49.4109,49.4364,49.2234,49.2575,254516.0
2020-11-19 09:30:00,57.82,57.82,56.95,57.26,115212.0,49.2745,49.2745,48.5331,48.7973,115212.0
2020-11-19 09:40:00,57.3,57.71,57.26,57.66,73509.0,48.8314,49.1808,48.7973,49.1381,73509.0
2020-11-19 09:50:00,57.68,57.69,57.17,57.17,38349.0,49.1552,49.1637,48.7206,48.7206,38349.0
2020-11-19 10:00:00,57.16,57.34,57.08,57.28,59508.0,48.712,48.8654,48.6439,48.8143,59508.0
2020-11-19 10:10:00,57.28,57.32,57.06,57.06,18327.0,48.8143,48.8484,48.6268,48.6268,18327.0
2020-11-19 10:20:00,57.07,57.18,56.94,56.94,41509.0,48.6353,48.7291,48.5246,48.5246,41509.0
2020-11-19 10:30:00,56.93,57.04,56.84,56.96,38091.0,48.516,48.6098,48.4393,48.5416,38091.0
2020-11-19 10:40:00,57.0,57.56,57.0,57.56,22340.0,48.5757,49.0529,48.5757,49.0529,22340.0
2020-11-19 10:50:00,57.58,57.58,57.17,57.23,23786.0,49.07,49.07,48.7206,48.7717,23786.0
2020-11-19 11:00:00,57.23,57.37,57.21,57.37,33133.0,48.7717,48.891,48.7547,48.891,33133.0
2020-11-19 11:10:00,57.36,57.43,57.33,57.42,37902.0,48.8825,48.9421,48.8569,48.9336,37902.0
2020-11-19 11:20:00,57.45,57.46,57.31,57.31,18621.0,48.9592,48.9677,48.8399,48.8399,18621.0
2020-11-19 11:30:00,57.27,57.36,57.12,57.18,123457.0,48.8058,48.8825,48.678,48.7291,123457.0
2020-11-19 11:40:00,57.21,57.3,57.12,57.29,51465.0,48.7547,48.8314,48.678,48.8228,51465.0
2020-11-19 11:50:00,57.29,57.35,57.19,57.24,44061.0,48.8228,48.874,48.7376,48.7802,44061.0
2020-11-19 12:00:00,57.24,57.28,57.16,57.23,55938.0,48.7802,48.8143,48.712,48.7717,55938.0
2020-11-19 12:10:00,57.23,57.27,57.07,57.1,17051.0,48.7717,48.8058,48.6353,48.6609,17051.0
2020-11-19 12:20:00,57.08,57.32,57.07,57.32,12436.0,48.6439,48.8484,48.6353,48.8484,12436.0
2020-11-19 12:30:00,57.31,57.31,57.21,57.21,15845.0,48.8399,48.8399,48.7547,48.7547,15845.0
2020-11-19 12:40:00,57.17,57.18,57.1,57.13,16686.0,48.7206,48.7291,48.6609,48.6865,16686.0
2020-11-19 12:50:00,57.13,57.15,57.02,57.13,15736.0,48.6865,48.7035,48.5927,48.6865,15736.0
2020-11-19 13:00:00,57.12,57.25,57.1,57.11,7710.0,48.678,48.7887,48.6609,48.6694,7710.0
2020-11-19 13:10:00,57.12,57.19,57.11,57.16,7857.0,48.678,48.7376,48.6694,48.712,7857.0
2020-11-19 13:20:00,57.17,57.31,57.15,57.29,29759.0,48.7206,48.8399,48.7035,48.8228,29759.0
2020-11-19 13:30:00,57.28,57.28,57.22,57.25,21923.0,48.8143,48.8143,48.7632,48.7887,21923.0
2020-11-19 13:40:00,57.25,57.32,57.17,57.32,23081.0,48.7887,48.8484,48.7206,48.8484,23081.0
2020-11-19 13:50:00,57.31,57.39,57.26,57.28,18916.0,48.8399,48.9081,48.7973,48.8143,18916.0
2020-11-19 14:00:00,57.29,57.39,57.29,57.36,26717.0,48.8228,48.9081,48.8228,48.8825,26717.0
2020-11-19 14:10:00,57.36,57.41,57.28,57.31,13246.0,48.8825,48.9251,48.8143,48.8399,13246.0
2020-11-19 14:20:00,57.3,57.4,57.29,57.38,14269.0,48.8314,48.9166,48.8228,48.8995,14269.0
2020-11-19 14:30:00,57.38,57.46,57.35,57.37,12772.0,48.8995,48.9677,48.874,48.891,12772.0
2020-11-19 14:40:00,57.37,57.45,57.36,57.38,21056.0,48.891,48.9592,48.8825,48.8995,21056.0
2020-11-19 14:50:00,57.38,57.42,57.28,57.29,24549.0,48.8995,48.9336,48.8143,48.8228,24549.0
2020-11-19 15:00:00,57.3,57.38,57.3,57.32,8361.0,48.8314,48.8995,48.8314,48.8484,8361.0
2020-11-19 15:10:00,57.32,57.48,57.31,57.44,38400.0,48.8484,48.9848,48.8399,48.9507,38400.0
2020-11-19 15:20:00,57.45,57.49,57.32,57.34,17423.0,48.9592,48.9933,48.8484,48.8654,17423.0
2020-11-19 15:30:00,57.34,57.62,57.34,57.49,32304.0,48.8654,49.1041,48.8654,48.9933,32304.0
2020-11-19 15:40:00,57.48,57.57,57.37,57.4,46939.0,48.9848,49.0615,48.891,48.9166,46939.0
2020-11-19 15:50:00,57.42,57.64,57.42,57.62,265173.0,48.9336,49.1211,48.9336,49.1041,265173.0
2020-11-20 09:30:00,57.8,58.02,57.58,57.86,185988.0,49.2575,49.4449,49.07,49.3086,185988.0
2020-11-20 09:40:00,57.82,57.91,57.55,57.59,48032.0,49.2745,49.3512,49.0444,49.0785,48032.0
2020-11-20 09:50:00,57.58,57.73,57.53,57.64,29577.0,49.07,49.1978,49.0274,49.1211,29577.0
2020-11-20 10:00:00,57.67,57.74,57.61,57.65,28859.0,49.1467,49.2063,49.0955,49.1296,28859.0
2020-11-20 10:10:00,57.64,57.65,57.35,57.5,34928.0,49.1211,49.1296,48.874,49.0018,34928.0
2020-11-20 10:20:00,57.49,57.61,57.49,57.59,20937.0,48.9933,49.0955,48.9933,49.0785,20937.0
2020-11-20 10:30:00,57.57,57.76,57.48,57.74,39445.0,49.0615,49.2234,48.9848,49.2063,39445.0
2020-11-20 10:40:00,57.73,57.76,57.59,57.62,36724.0,49.1978,49.2234,49.0785,49.1041,36724.0
2020-11-20 10:50:00,57.62,57.94,57.61,57.94,29840.0,49.1041,49.3768,49.0955,49.3768,29840.0
2020-11-20 11:00:00,57.94,58.23,57.91,58.21,36517.0,49.3768,49.6239,49.3512,49.6069,36517.0
2020-11-20 11:10:00,58.2,58.23,58.09,58.12,27513.0,49.5983,49.6239,49.5046,49.5302,27513.0
2020-11-20 11:20:00,58.11,58.22,58.08,58.19,45030.0,49.5216,49.6154,49.4961,49.5898,45030.0
2020-11-20 11:30:00,58.18,58.31,58.15,58.27,37787.0,49.5813,49.6921,49.5557,49.658,37787.0
2020-11-20 11:40:00,58.24,58.29,58.12,58.14,24693.0,49.6324,49.675,49.5302,49.5472,24693.0
2020-11-20 11:50:00,58.13,58.32,58.13,58.3,28002.0,49.5387,49.7006,49.5387,49.6836,28002.0
2020-11-20 12:00:00,58.3,58.41,58.29,58.33,44701.0,49.6836,49.7773,49.675,49.7091,44701.0
2020-11-20 12:10:00,58.32,58.35,58.22,58.23,22573.0,49.7006,49.7262,49.6154,49.6239,22573.0
2020-11-20 12:20:00,58.23,58.24,58.14,58.18,25847.0,49.6239,49.6324,49.5472,49.5813,25847.0
2020-11-20 12:30:00,58.18,58.19,58.05,58.07,27558.0,49.5813,49.5898,49.4705,49.4876,27558.0
2020-11-20 12:40:00,58.07,58.2,58.07,58.17,20302.0,49.4876,49.5983,49.4876,49.5728,20302.0
2020-11-20 12:50:00,58.17,58.25,58.14,58.24,16888.0,49.5728,49.641,49.5472,49.6324,16888.0
2020-11-20 13:00:00,58.24,58.28,58.11,58.17,23931.0,49.6324,49.6665,49.5216,49.5728,23931.0
2020-11-20 13:10:00,58.17,58.26,58.14,58.25,22663.0,49.5728,49.6495,49.5472,49.641,22663.0
2020-11-20 13:20:00,58.24,58.34,58.2,58.31,26574.0,49.6324,49.7176,49.5983,49.6921,26574.0
2020-11-20 13:30:00,58.31,58.31,58.19,58.21,34159.0,49.6921,49.6921,49.5898,49.6069,34159.0
2020-11-20 13:40:00,58.21,58.32,58.19,58.31,34544.0,49.6069,49.7006,49.5898,49.6921,34544.0
2020-11-20 13:50:00,58.32,58.36,58.21,58.23,32952.0,49.7006,49.7347,49.6069,49.6239,32952.0
2020-11-20 14:00:00,58.22,58.31,58.19,58.3,47528.0,49.6154,49.6921,49.5898,49.6836,47528.0
2020-11-20 14:10:00,58.3,58.33,58.28,58.31,52209.0,49.6836,49.7091,49.6665,49.6921,52209.0
2020-11-20 14:20:00,58.32,58.37,58.29,58.32,33651.0,49.7006,49.7432,49.675,49.7006,33651.0
2020-11-20 14:30:00,58.32,58.43,58.31,58.38,56233.0,49.7006,49.7943,49.6921,49.7517,56233.0
2020-11-20 14:40:00,58.35,58.39,58.28,58.33,52173.0,49.7262,49.7603,49.6665,49.7091,52173.0
2020-11-20 14:50:00,58.33,58.4,58.3,58.33,60850.0,49.7091,49.7688,49.6836,49.7091,60850.0
2020-11-20 15:00:00,58.35,58.37,58.05,58.05,59511.0,49.7262,49.7432,49.4705,49.4705,59511.0
2020-11-20 15:10:00,58.07,58.11,57.86,57.92,67141.0,49.4876,49.5216,49.3086,49.3597,67141.0
2020-11-20 15:20:00,57.93,57.98,57.86,57.9,122088.0,49.3682,49.4109,49.3086,49.3427,122088.0
2020-11-20 15:30:00,57.9,58.08,57.84,58.05,183034.0,49.3427,49.4961,49.2915,49.4705,183034.0
2020-11-20 15:40:00,58.04,58.33,57.99,58.27,176995.0,49.462,49.7091,49.4194,49.658,176995.0
2020-11-20 15:50:00,58.27,58.31,58.03,58.19,489143.0,49.658,49.6921,49.4535,49.5898,489143.0
2020-11-23 09:30:00,58.51,58.54,58.0,58.13,75443.0,49.8625,49.8881,49.4279,49.5387,75443.0
2020-11-23 09:40:00,58.12,58.72,58.01,58.63,50943.0,49.5302,50.0415,49.4364,49.9648,50943.0
2020-11-23 09:50:00,58.63,58.68,58.56,58.67,30263.0,49.9648,50.0074,49.9051,49.9989,30263.0
2020-11-23 10:00:00,58.65,58.83,58.57,58.8,23188.0,49.9818,50.1352,49.9137,50.1097,23188.0
2020-11-23 10:10:00,58.78,58.9,58.77,58.86,17120.0,50.0926,50.1949,50.0841,50.1608,17120.0
2020-11-23 10:20:00,58.85,58.86,58.57,58.59,20123.0,50.1523,50.1608,49.9137,49.9307,20123.0
2020-11-23 10:30:00,58.56,58.65,58.54,58.65,17116.0,49.9051,49.9818,49.8881,49.9818,17116.0
2020-11-23 10:40:00,58.65,58.66,58.53,58.62,11580.0,49.9818,49.9904,49.8796,49.9563,11580.0
2020-11-23 10:50:00,58.6,58.64,58.53,58.64,15283.0,49.9392,49.9733,49.8796,49.9733,15283.0
2020-11-23 11:00:00,58.64,58.64,58.49,58.51,19510.0,49.9733,49.9733,49.8455,49.8625,19510.0
2020-11-23 11:10:00,58.51,58.52,58.4,58.5,15441.0,49.8625,49.871,49.7688,49.854,15441.0
2020-11-23 11:20:00,58.51,58.55,58.47,58.52,20938.0,49.8625,49.8966,49.8284,49.871,20938.0
2020-11-23 11:30:00,58.5,58.5,58.25,58.25,13189.0,49.854,49.854,49.641,49.641,13189.0
2020-11-23 11:40:00,58.25,58.29,58.14,58.26,15371.0,49.641,49.675,49.5472,49.6495,15371.0
2020-11-23 11:50:00,58.27,58.4,58.26,58.36,11866.0,49.658,49.7688,49.6495,49.7347,11866.0
2020-11-23 12:00:00,58.37,58.38,58.27,58.35,28225.0,49.7432,49.7517,49.658,49.7262,28225.0
2020-11-23 12:10:00,58.35,58.42,58.34,58.39,13594.0,49.7262,49.7858,49.7176,49.7603,13594.0
2020-11-23 12:20:00,58.36,58.39,58.31,58.39,15633.0,49.7347,49.7603,49.6921,49.7603,15633.0
2020-11-23 12:30:00,58.4,58.51,58.39,58.48,27140.0,49.7688,49.8625,49.7603,49.837,27140.0
2020-11-23 12:40:00,58.47,58.52,58.44,58.5,14619.0,49.8284,49.871,49.8029,49.854,14619.0
2020-11-23 12:50:00,58.5,58.5,58.42,58.44,16325.0,49.854,49.854,49.7858,49.8029,16325.0
2020-11-23 13:00:00,58.43,58.44,58.35,58.38,14588.0,49.7943,49.8029,49.7262,49.7517,14588.0
2020-11-23 13:10:00,58.38,58.41,58.35,58.39,25233.0,49.7517,49.7773,49.7262,49.7603,25233.0
2020-11-23 13:20:00,58.38,58.44,58.32,58.34,26738.0,49.7517,49.8029,49.7006,49.7176,26738.0
2020-11-23 13:30:00,58.33,58.34,58.22,58.31,36799.0,49.7091,49.7176,49.6154,49.6921,36799.0
2020-11-23 13:40:00,58.31,58.4,58.3,58.34,14318.0,49.6921,49.7688,49.6836,49.7176,14318.0
2020-11-23 13:50:00,58.33,58.41,58.33,58.39,14332.0,49.7091,49.7773,49.7091,49.7603,14332.0
2020-11-23 14:00:00,58.39,58.51,58.37,58.37,18121.0,49.7603,49.8625,49.7432,49.7432,18121.0
2020-11-23 14:10:00,58.37,58.4,58.32,58.34,10280.0,49.7432,49.7688,49.7006,49.7176,10280.0
2020-11-23 14:20:00,58.36,58.37,58.32,58.33,15239.0,49.7347,49.7432,49.7006,49.7091,15239.0
2020-11-23 14:30:00,58.34,58.39,58.32,58.34,21099.0,49.7176,49.7603,49.7006,49.7176,21099.0
2020-11-23 14:40:00,58.35,58.39,58.33,58.36,22080.0,49.7262,49.7603,49.7091,49.7347,22080.0
2020-11-23 14:50:00,58.36,58.62,58.36,58.62,72502.0,49.7347,49.9563,49.7347,49.9563,72502.0
2020-11-23 15:00:00,58.63,58.66,58.54,58.57,45680.0,49.9648,49.9904,49.8881,49.9137,45680.0
2020-11-23 15:10:00,58.56,58.56,58.42,58.43,22788.0,49.9051,49.9051,49.7858,49.7943,22788.0
2020-11-23 15:20:00,58.44,58.45,58.35,58.38,17640.0,49.8029,49.8114,49.7262,49.7517,17640.0
2020-11-23 15:30:00,58.39,58.43,58.31,58.31,35527.0,49.7603,49.7943,49.6921,49.6921,35527.0
2020-11-23 15:40:00,58.3,58.46,58.28,58.44,51286.0,49.6836,49.8199,49.6665,49.8029,51286.0
2020-11-23 15:50:00,58.44,58.53,58.29,58.4,168068.0,49.8029,49.8796,49.675,49.7688,168068.0
2020-11-24 09:30:00,58.65,58.91,58.44,58.69,53173.0,49.9818,50.2034,49.8029,50.0159,53173.0
2020-11-24 09:40:00,58.73,58.94,58.69,58.89,14510.0,50.05,50.229,50.0159,50.1864,14510.0
2020-11-24 09:50:00,58.91,59.07,58.89,59.07,17503.0,50.2034,50.3398,50.1864,50.3398,17503.0
2020-11-24 10:00:00,59.08,59.15,58.88,58.96,16968.0,50.3483,50.4079,50.1778,50.246,16968.0
2020-11-24 10:10:00,58.96,59.2,58.86,59.1,13647.0,50.246,50.4505,50.1608,50.3653,13647.0
2020-11-24 10:20:00,59.11,59.4,59.11,59.25,18962.0,50.3738,50.621,50.3738,50.4932,18962.0
2020-11-24 10:30:00,59.23,59.25,59.09,59.1,10148.0,50.4761,50.4932,50.3568,50.3653,10148.0
2020-11-24 10:40:00,59.12,59.2,59.11,59.15,11054.0,50.3824,50.4505,50.3738,50.4079,11054.0
2020-11-24 10:50:00,59.14,59.2,59.02,59.16,23341.0,50.3994,50.4505,50.2971,50.4165,23341.0
2020-11-24 11:00:00,59.16,59.34,59.12,59.19,18274.0,50.4165,50.5699,50.3824,50.442,18274.0
2020-11-24 11:10:00,59.2,59.37,59.18,59.35,34356.0,50.4505,50.5954,50.4335,50.5784,34356.0
2020-11-24 11:20:00,59.35,59.49,59.35,59.48,34786.0,50.5784,50.6977,50.5784,50.6892,34786.0
2020-11-24 11:30:00,59.48,59.65,59.42,59.49,38609.0,50.6892,50.834,50.638,50.6977,38609.0
2020-11-24 11:40:00,59.51,59.74,59.45,59.69,30606.0,50.7147,50.9107,50.6636,50.8681,30606.0
2020-11-24 11:50:00,59.69,59.9,59.67,59.74,25132.0,50.8681,51.0471,50.8511,50.9107,25132.0
2020-11-24 12:00:00,59.72,59.82,59.69,59.71,40419.0,50.8937,50.9789,50.8681,50.8852,40419.0
2020-11-24 12:10:00,59.73,59.81,59.72,59.75,23039.0,50.9022,50.9704,50.8937,50.9193,23039.0
2020-11-24 12:20:00,59.74,59.74,59.66,59.74,28270.0,50.9107,50.9107,50.8426,50.9107,28270.0
2020-11-24 12:30:00,59.75,59.81,59.7,59.74,29679.0,50.9193,50.9704,50.8766,50.9107,29679.0
2020-11-24 12:40:00,59.73,59.73,59.6,59.62,24913.0,50.9022,50.9022,50.7914,50.8085,24913.0
2020-11-24 12:50:00,59.63,59.8,59.63,59.72,12333.0,50.817,50.9619,50.817,50.8937,12333.0
2020-11-24 13:00:00,59.7,59.76,59.7,59.74,16889.0,50.8766,50.9278,50.8766,50.9107,16889.0
2020-11-24 13:10:00,59.75,59.79,59.69,59.79,23607.0,50.9193,50.9533,50.8681,50.9533,23607.0
2020-11-24 13:20:00,59.79,59.79,59.55,59.57,19651.0,50.9533,50.9533,50.7488,50.7659,19651.0
2020-11-24 13:30:00,59.58,59.63,59.57,59.58,28051.0,50.7744,50.817,50.7659,50.7744,28051.0
2020-11-24 13:40:00,59.57,59.9,59.57,59.61,30117.0,50.7659,51.0471,50.7659,50.7999,30117.0
2020-11-24 13:50:00,59.61,59.62,59.55,59.59,13471.0,50.7999,50.8085,50.7488,50.7829,13471.0
2020-11-24 14:00:00,59.6,59.71,59.6,59.62,17679.0,50.7914,50.8852,50.7914,50.8085,17679.0
2020-11-24 14:10:00,59.63,59.66,59.55,59.55,15519.0,50.817,50.8426,50.7488,50.7488,15519.0
2020-11-24 14:20:00,59.54,59.55,59.43,59.44,33550.0,50.7403,50.7488,50.6466,50.6551,33550.0
2020-11-24 14:30:00,59.44,59.6,59.4,59.56,21619.0,50.6551,50.7914,50.621,50.7573,21619.0
2020-11-24 14:40:00,59.55,59.58,59.43,59.43,16636.0,50.7488,50.7744,50.6466,50.6466,16636.0
2020-11-24 14:50:00,59.42,59.56,59.41,59.55,33159.0,50.638,50.7573,50.6295,50.7488,33159.0
2020-11-24 15:00:00,59.56,59.59,59.48,59.5,20885.0,50.7573,50.7829,50.6892,50.7062,20885.0
2020-11-24 15:10:00,59.5,59.68,59.48,59.6,30815.0,50.7062,50.8596,50.6892,50.7914,30815.0
2020-11-24 15:20:00,59.58,59.73,59.58,59.67,27241.0,50.7744,50.9022,50.7744,50.8511,27241.0
2020-11-24 15:30:00,59.66,59.67,59.59,59.62,42273.0,50.8426,50.8511,50.7829,50.8085,42273.0
2020-11-24 15:40:00,59.62,59.63,59.49,59.56,44454.0,50.8085,50.817,50.6977,50.7573,44454.0
2020-11-24 15:50:00,59.56,59.7,59.5,59.68,147918.0,50.7573,50.8766,50.7062,50.8596,147918.0
2020-11-25 09:30:00,59.67,59.85,59.55,59.67,71000.0,50.8511,51.0045,50.7488,50.8511,71000.0
2020-11-25 09:40:00,59.61,59.82,59.53,59.73,71490.0,50.7999,50.9789,50.7318,50.9022,71490.0
2020-11-25 09:50:00,59.73,59.79,59.63,59.63,4513.0,50.9022,50.9533,50.817,50.817,4513.0
2020-11-25 10:00:00,59.6,59.81,59.59,59.68,34184.0,50.7914,50.9704,50.7829,50.8596,34184.0
2020-11-25 10:10:00,59.72,59.84,59.67,59.74,9806.0,50.8937,50.996,50.8511,50.9107,9806.0
2020-11-25 10:20:00,59.75,59.76,59.6,59.72,68459.0,50.9193,50.9278,50.7914,50.8937,68459.0
2020-11-25 10:30:00,59.73,59.76,59.65,59.65,34588.0,50.9022,50.9278,50.834,50.834,34588.0
2020-11-25 10:40:00,59.64,59.75,59.52,59.53,86113.0,50.8255,50.9193,50.7233,50.7318,86113.0
2020-11-25 10:50:00,59.53,59.62,59.49,59.52,95991.0,50.7318,50.8085,50.6977,50.7233,95991.0
2020-11-25 11:00:00,59.52,59.58,59.41,59.57,27803.0,50.7233,50.7744,50.6295,50.7659,27803.0
2020-11-25 11:10:00,59.57,59.64,59.51,59.6,32131.0,50.7659,50.8255,50.7147,50.7914,32131.0
2020-11-25 11:20:00,59.6,59.62,59.54,59.59,17222.0,50.7914,50.8085,50.7403,50.7829,17222.0
2020-11-25 11:30:00,59.58,59.73,59.55,59.72,15578.0,50.7744,50.9022,50.7488,50.8937,15578.0
2020-11-25 11:40:00,59.71,59.77,59.68,59.75,13286.0,50.8852,50.9363,50.8596,50.9193,13286.0
2020-11-25 11:50:00,59.76,59.89,59.75,59.82,16354.0,50.9278,51.0386,50.9193,50.9789,16354.0
2020-11-25 12:00:00,59.85,59.92,59.83,59.86,19887.0,51.0045,51.0641,50.9874,51.013,19887.0
2020-11-25 12:10:00,59.86,59.96,59.84,59.93,31213.0,51.013,51.0982,50.996,51.0727,31213.0
2020-11-25 12:20:00,59.94,60.0,59.81,59.82,23428.0,51.0812,51.1323,50.9704,50.9789,23428.0
2020-11-25 12:30:00,59.82,59.97,59.78,59.86,14837.0,50.9789,51.1067,50.9448,51.013,14837.0
2020-11-25 12:40:00,59.85,59.89,59.79,59.8,12218.0,51.0045,51.0386,50.9533,50.9619,12218.0
2020-11-25 12:50:00,59.82,59.85,59.8,59.82,13163.0,50.9789,51.0045,50.9619,50.9789,13163.0
2020-11-25 13:00:00,59.81,59.82,59.77,59.79,11659.0,50.9704,50.9789,50.9363,50.9533,11659.0
2020-11-25 13:10:00,59.78,59.81,59.73,59.79,20570.0,50.9448,50.9704,50.9022,50.9533,20570.0
2020-11-25 13:20:00,59.79,59.81,59.77,59.78,11700.0,50.9533,50.9704,50.9363,50.9448,11700.0
2020-11-25 13:30:00,59.79,59.85,59.79,59.82,15079.0,50.9533,51.0045,50.9533,50.9789,15079.0
2020-11-25 13:40:00,59.82,59.83,59.71,59.73,28551.0,50.9789,50.9874,50.8852,50.9022,28551.0
2020-11-25 13:50:00,59.72,59.84,59.72,59.8,15728.0,50.8937,50.996,50.8937,50.9619,15728.0
2020-11-25 14:00:00,59.79,59.84,59.73,59.77,14607.0,50.9533,50.996,50.9022,50.9363,14607.0
2020-11-25 14:10:00,59.76,59.81,59.71,59.73,12437.0,50.9278,50.9704,50.8852,50.9022,12437.0
2020-11-25 14:20:00,59.73,59.83,59.72,59.77,13633.0,50.9022,50.9874,50.8937,50.9363,13633.0
2020-11-25 14:30:00,59.77,59.81,59.65,59.66,13415.0,50.9363,50.9704,50.834,50.8426,13415.0
2020-11-25 14:40:00,59.65,59.75,59.65,59.73,16488.0,50.834,50.9193,50.834,50.9022,16488.0
2020-11-25 14:50:00,59.73,59.73,59.66,59.67,23756.0,50.9022,50.9022,50.8426,50.8511,23756.0
2020-11-25 15:00:00,59.67,59.83,59.66,59.82,16904.0,50.8511,50.9874,50.8426,50.9789,16904.0
2020-11-25 15:10:00,59.82,59.85,59.78,59.82,23919.0,50.9789,51.0045,50.9448,50.9789,23919.0
2020-11-25 15:20:00,59.8,59.83,59.73,59.8,33257.0,50.9619,50.9874,50.9022,50.9619,33257.0
2020-11-25 15:30:00,59.8,59.87,59.77,59.82,50877.0,50.9619,51.0215,50.9363,50.9789,50877.0
2020-11-25 15:40:00,59.82,59.9,59.8,59.84,57872.0,50.9789,51.0471,50.9619,50.996,57872.0
2020-11-25 15:50:00,59.83,60.0,59.75,59.96,160662.0,50.9874,51.1323,50.9193,51.0982,160662.0
2020-11-27 09:30:00,59.81,59.97,59.46,59.52,47366.0,50.9704,51.1067,50.6721,50.7233,47366.0
2020-11-27 09:40:00,59.57,59.6,59.41,59.6,14538.0,50.7659,50.7914,50.6295,50.7914,14538.0
2020-11-27 09:50:00,59.59,59.63,59.5,59.6,15965.0,50.7829,50.817,50.7062,50.7914,15965.0
2020-11-27 10:00:00,59.58,59.71,59.5,59.61,23657.0,50.7744,50.8852,50.7062,50.7999,23657.0
2020-11-27 10:10:00,59.61,59.65,59.47,59.49,18750.0,50.7999,50.834,50.6806,50.6977,18750.0
2020-11-27 10:20:00,59.54,59.57,59.38,59.51,19444.0,50.7403,50.7659,50.6039,50.7147,19444.0
2020-11-27 10:30:00,59.5,59.54,59.39,59.39,17991.0,50.7062,50.7403,50.6125,50.6125,17991.0
2020-11-27 10:40:00,59.41,59.48,59.39,59.41,18584.0,50.6295,50.6892,50.6125,50.6295,18584.0
2020-11-27 10:50:00,59.42,59.45,59.21,59.22,11472.0,50.638,50.6636,50.4591,50.4676,11472.0
2020-11-27 11:00:00,59.2,59.28,59.15,59.21,25274.0,50.4505,50.5187,50.4079,50.4591,25274.0
2020-11-27 11:10:00,59.21,59.22,59.08,59.14,20840.0,50.4591,50.4676,50.3483,50.3994,20840.0
2020-11-27 11:20:00,59.16,59.22,59.11,59.15,13207.0,50.4165,50.4676,50.3738,50.4079,13207.0
2020-11-27 11:30:00,59.16,59.21,59.04,59.15,35193.0,50.4165,50.4591,50.3142,50.4079,35193.0
2020-11-27 11:40:00,59.16,59.24,59.14,59.17,19074.0,50.4165,50.4846,50.3994,50.425,19074.0
2020-11-27 11:50:00,59.19,59.19,59.11,59.12,17780.0,50.442,50.442,50.3738,50.3824,17780.0
2020-11-27 12:00:00,59.12,59.18,58.94,58.95,16235.0,50.3824,50.4335,50.229,50.2375,16235.0
2020-11-27 12:10:00,58.97,58.99,58.88,58.95,17365.0,50.2545,50.2716,50.1778,50.2375,17365.0
2020-11-27 12:20:00,58.98,58.99,58.85,58.87,25754.0,50.2631,50.2716,50.1523,50.1693,25754.0
2020-11-27 12:30:00,58.85,59.11,58.85,59.11,28412.0,50.1523,50.3738,50.1523,50.3738,28412.0
2020-11-27 12:40:00,59.1,59.25,59.09,59.22,26695.0,50.3653,50.4932,50.3568,50.4676,26695.0
2020-11-27 12:50:00,59.22,59.41,59.22,59.33,98102.0,50.4676,50.6295,50.4676,50.5613,98102.0
2020-11-30 09:30:00,59.08,59.08,58.6,58.65,51518.0,50.3483,50.3483,49.9392,49.9818,51518.0
2020-11-30 09:40:00,58.64,58.87,58.63,58.73,21199.0,49.9733,50.1693,49.9648,50.05,21199.0
2020-11-30 09:50:00,58.71,58.82,58.65,58.73,26060.0,50.033,50.1267,49.9818,50.05,26060.0
2020-11-30 10:00:00,58.73,58.88,58.68,58.76,25948.0,50.05,50.1778,50.0074,50.0756,25948.0
2020-11-30 10:10:00,58.77,58.78,58.56,58.61,22526.0,50.0841,50.0926,49.9051,49.9477,22526.0
2020-11-30 10:20:00,58.59,58.63,58.46,58.49,16451.0,49.9307,49.9648,49.8199,49.8455,16451.0
2020-11-30 10:30:00,58.48,58.73,58.45,58.64,38979.0,49.837,50.05,49.8114,49.9733,38979.0
2020-11-30 10:40:00,58.64,58.67,58.51,58.6,20607.0,49.9733,49.9989,49.8625,49.9392,20607.0
2020-11-30 10:50:00,58.61,58.63,58.53,58.6,15676.0,49.9477,49.9648,49.8796,49.9392,15676.0
2020-11-30 11:00:00,58.57,58.63,58.56,58.56,10612.0,49.9137,49.9648,49.9051,49.9051,10612.0
2020-11-30 11:10:00,58.54,58.59,58.33,58.33,21707.0,49.8881,49.9307,49.7091,49.7091,21707.0
2020-11-30 11:20:00,58.3,58.44,58.3,58.37,12250.0,49.6836,49.8029,49.6836,49.7432,12250.0
2020-11-30 11:30:00,58.35,58.41,58.3,58.35,20553.0,49.7262,49.7773,49.6836,49.7262,20553.0
2020-11-30 11:40:00,58.34,58.36,58.3,58.33,17673.0,49.7176,49.7347,49.6836,49.7091,17673.0
2020-11-30 11:50:00,58.34,58.41,58.3,58.33,18169.0,49.7176,49.7773,49.6836,49.7091,18169.0
2020-11-30 12:00:00,58.33,58.38,58.3,58.38,16774.0,49.7091,49.7517,49.6836,49.7517,16774.0
2020-11-30 12:10:00,58.38,58.45,58.38,58.44,13523.0,49.7517,49.8114,49.7517,49.8029,13523.0
2020-11-30 12:20:00,58.43,58.64,58.43,58.59,14946.0,49.7943,49.9733,49.7943,49.9307,14946.0
2020-11-30 12:30:00,58.57,58.58,58.5,58.52,8608.0,49.9137,49.9222,49.854,49.871,8608.0
2020-11-30 12:40:00,58.52,58.69,58.52,58.67,15948.0,49.871,50.0159,49.871,49.9989,15948.0
2020-11-30 12:50:00,58.68,58.69,58.63,58.66,10995.0,50.0074,50.0159,49.9648,49.9904,10995.0
2020-11-30 13:00:00,58.66,58.66,58.52,58.61,17099.0,49.9904,49.9904,49.871,49.9477,17099.0
2020-11-30 13:10:00,58.61,58.65,58.57,58.59,31737.0,49.9477,49.9818,49.9137,49.9307,31737.0
2020-11-30 13:20:00,58.59,58.67,58.57,58.66,19958.0,49.9307,49.9989,49.9137,49.9904,19958.0
2020-11-30 13:30:00,58.66,58.66,58.45,58.53,22792.0,49.9904,49.9904,49.8114,49.8796,22792.0
2020-11-30 13:40:00,58.53,58.55,58.48,58.48,33729.0,49.8796,49.8966,49.837,49.837,33729.0
2020-11-30 13:50:00,58.49,58.53,58.35,58.35,23584.0,49.8455,49.8796,49.7262,49.7262,23584.0
2020-11-30 14:00:00,58.34,58.34,58.18,58.2,21707.0,49.7176,49.7176,49.5813,49.5983,21707.0
2020-11-30 14:10:00,58.21,58.31,58.2,58.3,25934.0,49.6069,49.6921,49.5983,49.6836,25934.0
2020-11-30 14:20:00,58.3,58.39,58.28,58.38,36946.0,49.6836,49.7603,49.6665,49.7517,36946.0
2020-11-30 14:30:00,58.38,58.43,58.31,58.33,39283.0,49.7517,49.7943,49.6921,49.7091,39283.0
2020-11-30 14:40:00,58.33,58.44,58.29,58.39,51584.0,49.7091,49.8029,49.675,49.7603,51584.0
2020-11-30 14:50:00,58.38,58.58,58.36,58.58,37129.0,49.7517,49.9222,49.7347,49.9222,37129.0
2020-11-30 15:00:00,58.58,58.58,58.45,58.45,41980.0,49.9222,49.9222,49.8114,49.8114,41980.0
2020-11-30 15:10:00,58.44,58.49,58.38,58.42,61714.0,49.8029,49.8455,49.7517,49.7858,61714.0
2020-11-30 15:20:00,58.42,58.42,58.33,58.34,45587.0,49.7858,49.7858,49.7091,49.7176,45587.0
2020-11-30 15:30:00,58.35,58.41,58.3,58.31,70809.0,49.7262,49.7773,49.6836,49.6921,70809.0
2020-11-30 15:40:00,58.31,58.31,58.17,58.28,106538.0,49.6921,49.6921,49.5728,49.6665,106538.0
2020-11-30 15:50:00,58.22,58.36,58.19,58.32,332983.0,49.6154,49.7347,49.5898,49.7006,332983.0
2020-12-01 09:30:00,58.89,59.0,58.72,59.0,66186.0,50.1864,50.2801,50.0415,50.2801,66186.0
2020-12-01 09:40:00,58.99,59.14,58.95,59.06,25537.0,50.2716,50.3994,50.2375,50.3312,25537.0
2020-12-01 09:50:00,59.04,59.26,59.02,59.14,23533.0,50.3142,50.5017,50.2971,50.3994,23533.0
2020-12-01 10:00:00,59.13,59.13,58.9,58.93,33735.0,50.3909,50.3909,50.1949,50.2204,33735.0
2020-12-01 10:10:00,58.91,58.91,58.68,58.71,18453.0,50.2034,50.2034,50.0074,50.033,18453.0
2020-12-01 10:20:00,58.72,58.89,58.67,58.85,29659.0,50.0415,50.1864,49.9989,50.1523,29659.0
2020-12-01 10:30:00,58.85,58.87,58.75,58.77,11824.0,50.1523,50.1693,50.0671,50.0841,11824.0
2020-12-01 10:40:00,58.76,58.82,58.6,58.67,22129.0,50.0756,50.1267,49.9392,49.9989,22129.0
2020-12-01 10:50:00,58.64,58.84,58.64,58.76,21034.0,49.9733,50.1438,49.9733,50.0756,21034.0
2020-12-01 11:00:00,58.78,58.9,58.74,58.74,19431.0,50.0926,50.1949,50.0585,50.0585,19431.0
2020-12-01 11:10:00,58.76,58.82,58.67,58.68,21915.0,50.0756,50.1267,49.9989,50.0074,21915.0
2020-12-01 11:20:00,58.69,58.69,58.52,58.52,16842.0,50.0159,50.0159,49.871,49.871,16842.0
2020-12-01 11:30:00,58.54,58.69,58.53,58.66,18171.0,49.8881,50.0159,49.8796,49.9904,18171.0
2020-12-01 11:40:00,58.68,58.71,58.58,58.6,15814.0,50.0074,50.033,49.9222,49.9392,15814.0
2020-12-01 11:50:00,58.6,58.6,58.49,58.53,7848.0,49.9392,49.9392,49.8455,49.8796,7848.0
2020-12-01 12:00:00,58.53,58.62,58.47,58.62,12472.0,49.8796,49.9563,49.8284,49.9563,12472.0
2020-12-01 12:10:00,58.62,58.62,58.43,58.43,28858.0,49.9563,49.9563,49.7943,49.7943,28858.0
2020-12-01 12:20:00,58.44,58.44,58.35,58.37,9863.0,49.8029,49.8029,49.7262,49.7432,9863.0
2020-12-01 12:30:00,58.35,58.42,58.13,58.21,37203.0,49.7262,49.7858,49.5387,49.6069,37203.0
2020-12-01 12:40:00,58.17,58.21,58.0,58.03,32463.0,49.5728,49.6069,49.4279,49.4535,32463.0
2020-12-01 12:50:00,58.03,58.03,57.85,57.9,39425.0,49.4535,49.4535,49.3001,49.3427,39425.0
2020-12-01 13:00:00,57.92,57.96,57.81,57.83,10480.0,49.3597,49.3938,49.266,49.283,10480.0
2020-12-01 13:10:00,57.84,57.92,57.83,57.91,13274.0,49.2915,49.3597,49.283,49.3512,13274.0
2020-12-01 13:20:00,57.9,57.99,57.9,57.96,12229.0,49.3427,49.4194,49.3427,49.3938,12229.0
2020-12-01 13:30:00,57.95,58.01,57.87,57.89,40409.0,49.3853,49.4364,49.3171,49.3342,40409.0
2020-12-01 13:40:00,57.89,57.92,57.77,57.77,24807.0,49.3342,49.3597,49.2319,49.2319,24807.0
2020-12-01 13:50:00,57.77,57.82,57.75,57.8,17794.0,49.2319,49.2745,49.2148,49.2575,17794.0
2020-12-01 14:00:00,57.79,57.83,57.72,57.73,29536.0,49.2489,49.283,49.1893,49.1978,29536.0
2020-12-01 14:10:00,57.73,57.76,57.67,57.67,29701.0,49.1978,49.2234,49.1467,49.1467,29701.0
2020-12-01 14:20:00,57.68,57.68,57.56,57.65,45658.0,49.1552,49.1552,49.0529,49.1296,45658.0
2020-12-01 14:30:00,57.65,57.7,57.61,57.7,36692.0,49.1296,49.1722,49.0955,49.1722,36692.0
2020-12-01 14:40:00,57.7,57.84,57.67,57.83,47566.0,49.1722,49.2915,49.1467,49.283,47566.0
2020-12-01 14:50:00,57.83,57.86,57.73,57.75,35215.0,49.283,49.3086,49.1978,49.2148,35215.0
2020-12-01 15:00:00,57.76,57.76,57.53,57.56,50988.0,49.2234,49.2234,49.0274,49.0529,50988.0
2020-12-01 15:10:00,57.55,57.6,57.55,57.56,51876.0,49.0444,49.087,49.0444,49.0529,51876.0
2020-12-01 15:20:00,57.57,57.66,57.55,57.65,69007.0,49.0615,49.1381,49.0444,49.1296,69007.0
2020-12-01 15:30:00,57.64,57.69,57.58,57.6,125908.0,49.1211,49.1637,49.07,49.087,125908.0
2020-12-01 15:40:00,57.58,57.65,57.54,57.57,112052.0,49.07,49.1296,49.0359,49.0615,112052.0
2020-12-01 15:50:00,57.59,57.63,57.34,57.5,388221.0,49.0785,49.1126,48.8654,49.0018,388221.0
2020-12-02 09:30:00,57.34,57.44,57.15,57.36,81850.0,48.8654,48.9507,48.7035,48.8825,81850.0
2020-12-02 09:40:00,57.32,57.41,57.27,57.4,25432.0,48.8484,48.9251,48.8058,48.9166,25432.0
2020-12-02 09:50:00,57.42,57.62,57.41,57.5,25172.0,48.9336,49.1041,48.9251,49.0018,25172.0
2020-12-02 10:00:00,57.49,57.49,57.33,57.34,15193.0,48.9933,48.9933,48.8569,48.8654,15193.0
2020-12-02 10:10:00,57.33,57.37,57.2,57.23,11560.0,48.8569,48.891,48.7461,48.7717,11560.0
2020-12-02 10:20:00,57.22,57.38,57.07,57.35,30610.0,48.7632,48.8995,48.6353,48.874,30610.0
2020-12-02 10:30:00,57.38,57.44,57.34,57.42,8526.0,48.8995,48.9507,48.8654,48.9336,8526.0
2020-12-02 10:40:00,57.41,57.56,57.4,57.52,10940.0,48.9251,49.0529,48.9166,49.0188,10940.0
2020-12-02 10:50:00,57.53,57.54,57.41,57.47,19421.0,49.0274,49.0359,48.9251,48.9762,19421.0
2020-12-02 11:00:00,57.45,57.55,57.31,57.32,36788.0,48.9592,49.0444,48.8399,48.8484,36788.0
2020-12-02 11:10:00,57.3,57.37,57.24,57.27,22754.0,48.8314,48.891,48.7802,48.8058,22754.0
2020-12-02 11:20:00,57.27,57.37,57.24,57.35,23748.0,48.8058,48.891,48.7802,48.874,23748.0
2020-12-02 11:30:00,57.34,57.43,57.31,57.4,26445.0,48.8654,48.9421,48.8399,48.9166,26445.0
2020-12-02 11:40:00,57.38,57.46,57.29,57.29,16759.0,48.8995,48.9677,48.8228,48.8228,16759.0
2020-12-02 11:50:00,57.31,57.35,57.18,57.19,10175.0,48.8399,48.874,48.7291,48.7376,10175.0
2020-12-02 12:00:00,57.2,57.2,57.03,57.03,12805.0,48.7461,48.7461,48.6013,48.6013,12805.0
2020-12-02 12:10:00,57.03,57.11,57.01,57.09,12180.0,48.6013,48.6694,48.5842,48.6524,12180.0
2020-12-02 12:20:00,57.11,57.35,57.11,57.32,15638.0,48.6694,48.874,48.6694,48.8484,15638.0
2020-12-02 12:30:00,57.32,57.32,57.25,57.3,7377.0,48.8484,48.8484,48.7887,48.8314,7377.0
2020-12-02 12:40:00,57.31,57.43,57.3,57.4,13145.0,48.8399,48.9421,48.8314,48.9166,13145.0
2020-12-02 12:50:00,57.41,57.52,57.4,57.45,14293.0,48.9251,49.0188,48.9166,48.9592,14293.0
2020-12-02 13:00:00,57.46,57.5,57.43,57.48,25052.0,48.9677,49.0018,48.9421,48.9848,25052.0
2020-12-02 13:10:00,57.47,57.56,57.43,57.55,8243.0,48.9762,49.0529,48.9421,49.0444,8243.0
2020-12-02 13:20:00,57.55,57.65,57.55,57.64,22887.0,49.0444,49.1296,49.0444,49.1211,22887.0
2020-12-02 13:30:00,57.62,57.79,57.61,57.79,12751.0,49.1041,49.2489,49.0955,49.2489,12751.0
2020-12-02 13:40:00,57.75,57.81,57.64,57.71,23661.0,49.2148,49.266,49.1211,49.1808,23661.0
2020-12-02 13:50:00,57.71,57.84,57.7,57.81,17241.0,49.1808,49.2915,49.1722,49.266,17241.0
2020-12-02 14:00:00,57.8,57.91,57.8,57.85,25826.0,49.2575,49.3512,49.2575,49.3001,25826.0
2020-12-02 14:10:00,57.85,57.86,57.77,57.81,46336.0,49.3001,49.3086,49.2319,49.266,46336.0
2020-12-02 14:20:00,57.82,57.86,57.77,57.79,51348.0,49.2745,49.3086,49.2319,49.2489,51348.0
2020-12-02 14:30:00,57.78,58.04,57.76,57.97,43670.0,49.2404,49.462,49.2234,49.4023,43670.0
2020-12-02 14:40:00,57.97,57.99,57.9,57.92,38418.0,49.4023,49.4194,49.3427,49.3597,38418.0
2020-12-02 14:50:00,57.92,57.93,57.74,57.76,86051.0,49.3597,49.3682,49.2063,49.2234,86051.0
2020-12-02 15:00:00,57.76,57.86,57.65,57.79,120071.0,49.2234,49.3086,49.1296,49.2489,120071.0
2020-12-02 15:10:00,57.77,57.82,57.74,57.77,207167.0,49.2319,49.2745,49.2063,49.2319,207167.0
2020-12-02 15:20:00,57.77,57.89,57.64,57.74,62499.0,49.2319,49.3342,49.1211,49.2063,62499.0
2020-12-02 15:30:00,57.75,57.89,57.72,57.83,82706.0,49.2148,49.3342,49.1893,49.283,82706.0
2020-12-02 15:40:00,57.84,57.89,57.71,57.74,270235.0,49.2915,49.3342,49.1808,49.2063,270235.0
2020-12-02 15:50:00,57.75,57.9,57.68,57.72,382969.0,49.2148,49.3427,49.1552,49.1893,382969.0
2020-12-03 09:30:00,57.4,57.5,57.06,57.06,47132.0,48.9166,49.0018,48.6268,48.6268,47132.0
2020-12-03 09:40:00,57.08,57.34,57.06,57.27,20059.0,48.6439,48.8654,48.6268,48.8058,20059.0
2020-12-03 09:50:00,57.27,57.27,57.16,57.19,21857.0,48.8058,48.8058,48.712,48.7376,21857.0
2020-12-03 10:00:00,57.19,57.24,56.93,56.93,26021.0,48.7376,48.7802,48.516,48.516,26021.0
2020-12-03 10:10:00,56.92,57.03,56.85,57.01,16311.0,48.5075,48.6013,48.4479,48.5842,16311.0
2020-12-03 10:20:00,57.01,57.26,57.01,57.13,31553.0,48.5842,48.7973,48.5842,48.6865,31553.0
2020-12-03 10:30:00,57.11,57.24,57.05,57.16,9167.0,48.6694,48.7802,48.6183,48.712,9167.0
2020-12-03 10:40:00,57.14,57.25,57.14,57.22,12301.0,48.695,48.7887,48.695,48.7632,12301.0
2020-12-03 10:50:00,57.23,57.42,57.22,57.37,38873.0,48.7717,48.9336,48.7632,48.891,38873.0
2020-12-03 11:00:00,57.38,57.65,57.37,57.6,59797.0,48.8995,49.1296,48.891,49.087,59797.0
2020-12-03 11:10:00,57.59,57.77,57.59,57.77,85081.0,49.0785,49.2319,49.0785,49.2319,85081.0
2020-12-03 11:20:00,57.76,57.78,57.63,57.71,302748.0,49.2234,49.2404,49.1126,49.1808,302748.0
2020-12-03 11:30:00,57.7,57.76,57.68,57.75,14949.0,49.1722,49.2234,49.1552,49.2148,14949.0
2020-12-03 11:40:00,57.74,57.77,57.71,57.74,50443.0,49.2063,49.2319,49.1808,49.2063,50443.0
2020-12-03 11:50:00,57.74,57.75,57.6,57.7,110705.0,49.2063,49.2148,49.087,49.1722,110705.0
2020-12-03 12:00:00,57.68,57.76,57.54,57.57,12727.0,49.1552,49.2234,49.0359,49.0615,12727.0
2020-12-03 12:10:00,57.54,57.58,57.42,57.47,13696.0,49.0359,49.07,48.9336,48.9762,13696.0
2020-12-03 12:20:00,57.47,57.62,57.44,57.6,6793.0,48.9762,49.1041,48.9507,49.087,6793.0
2020-12-03 12:30:00,57.6,57.61,57.55,57.59,6216.0,49.087,49.0955,49.0444,49.0785,6216.0
2020-12-03 12:40:00,57.59,57.6,57.43,57.47,15986.0,49.0785,49.087,48.9421,48.9762,15986.0
2020-12-03 12:50:00,57.46,57.67,57.43,57.65,10313.0,48.9677,49.1467,48.9421,49.1296,10313.0
2020-12-03 13:00:00,57.63,57.77,57.59,57.6,35650.0,49.1126,49.2319,49.0785,49.087,35650.0
2020-12-03 13:10:00,57.59,57.62,57.51,57.52,5150.0,49.0785,49.1041,49.0103,49.0188,5150.0
2020-12-03 13:20:00,57.5,57.57,57.47,57.54,29430.0,49.0018,49.0615,48.9762,49.0359,29430.0
2020-12-03 13:30:00,57.54,57.56,57.45,57.47,64163.0,49.0359,49.0529,48.9592,48.9762,64163.0
2020-12-03 13:40:00,57.48,57.52,57.42,57.47,57621.0,48.9848,49.0188,48.9336,48.9762,57621.0
2020-12-03 13:50:00,57.42,57.45,57.38,57.43,31571.0,48.9336,48.9592,48.8995,48.9421,31571.0
2020-12-03 14:00:00,57.43,57.49,57.42,57.47,15254.0,48.9421,48.9933,48.9336,48.9762,15254.0
2020-12-03 14:10:00,57.47,57.55,57.45,57.53,127812.0,48.9762,49.0444,48.9592,49.0274,127812.0
2020-12-03 14:20:00,57.53,57.56,57.48,57.55,24400.0,49.0274,49.0529,48.9848,49.0444,24400.0
2020-12-03 14:30:00,57.54,57.63,57.51,57.62,14475.0,49.0359,49.1126,49.0103,49.1041,14475.0
2020-12-03 14:40:00,57.6,57.64,57.54,57.6,18481.0,49.087,49.1211,49.0359,49.087,18481.0
2020-12-03 14:50:00,57.59,57.6,57.54,57.56,18531.0,49.0785,49.087,49.0359,49.0529,18531.0
2020-12-03 15:00:00,57.55,57.58,57.54,57.56,28640.0,49.0444,49.07,49.0359,49.0529,28640.0
2020-12-03 15:10:00,57.57,57.68,57.56,57.67,24852.0,49.0615,49.1552,49.0529,49.1467,24852.0
2020-12-03 15:20:00,57.67,57.77,57.66,57.76,42759.0,49.1467,49.2319,49.1381,49.2234,42759.0
2020-12-03 15:30:00,57.75,57.89,57.58,57.58,97573.0,49.2148,49.3342,49.07,49.07,97573.0
2020-12-03 15:40:00,57.57,57.66,57.5,57.61,106107.0,49.0615,49.1381,49.0018,49.0955,106107.0
2020-12-03 15:50:00,57.61,57.64,57.53,57.64,262210.0,49.0955,49.1211,49.0274,49.1211,262210.0
2020-12-04 09:30:00,57.58,57.94,57.58,57.8,33780.0,49.07,49.3768,49.07,49.2575,33780.0
2020-12-04 09:40:00,57.8,57.9,57.73,57.81,9262.0,49.2575,49.3427,49.1978,49.266,9262.0
2020-12-04 09:50:00,57.8,57.8,57.37,57.4,34694.0,49.2575,49.2575,48.891,48.9166,34694.0
2020-12-04 10:00:00,57.4,57.55,57.36,57.54,66962.0,48.9166,49.0444,48.8825,49.0359,66962.0
2020-12-04 10:10:00,57.54,57.55,57.37,57.44,43590.0,49.0359,49.0444,48.891,48.9507,43590.0
2020-12-04 10:20:00,57.45,57.49,57.41,57.47,16695.0,48.9592,48.9933,48.9251,48.9762,16695.0
2020-12-04 10:30:00,57.49,57.58,57.44,57.58,12848.0,48.9933,49.07,48.9507,49.07,12848.0
2020-12-04 10:40:00,57.57,57.7,57.57,57.59,15709.0,49.0615,49.1722,49.0615,49.0785,15709.0
2020-12-04 10:50:00,57.58,57.64,57.55,57.6,28990.0,49.07,49.1211,49.0444,49.087,28990.0
2020-12-04 11:00:00,57.63,57.69,57.56,57.61,38241.0,49.1126,49.1637,49.0529,49.0955,38241.0
2020-12-04 11:10:00,57.64,57.67,57.57,57.65,18875.0,49.1211,49.1467,49.0615,49.1296,18875.0
2020-12-04 11:20:00,57.66,57.68,57.61,57.67,19684.0,49.1381,49.1552,49.0955,49.1467,19684.0
2020-12-04 11:30:00,57.67,57.72,57.63,57.66,22428.0,49.1467,49.1893,49.1126,49.1381,22428.0
2020-12-04 11:40:00,57.67,57.73,57.61,57.7,103415.0,49.1467,49.1978,49.0955,49.1722,103415.0
2020-12-04 11:50:00,57.69,57.74,57.67,57.7,51244.0,49.1637,49.2063,49.1467,49.1722,51244.0
2020-12-04 12:00:00,57.7,57.85,57.7,57.82,30003.0,49.1722,49.3001,49.1722,49.2745,30003.0
2020-12-04 12:10:00,57.8,57.85,57.75,57.79,139950.0,49.2575,49.3001,49.2148,49.2489,139950.0
2020-12-04 12:20:00,57.78,57.78,57.67,57.75,21963.0,49.2404,49.2404,49.1467,49.2148,21963.0
2020-12-04 12:30:00,57.76,57.83,57.69,57.8,82448.0,49.2234,49.283,49.1637,49.2575,82448.0
2020-12-04 12:40:00,57.82,57.82,57.66,57.68,12534.0,49.2745,49.2745,49.1381,49.1552,12534.0
2020-12-04 12:50:00,57.69,57.7,57.65,57.67,9262.0,49.1637,49.1722,49.1296,49.1467,9262.0
2020-12-04 13:00:00,57.68,57.68,57.62,57.63,83903.0,49.1552,49.1552,49.1041,49.1126,83903.0
2020-12-04 13:10:00,57.63,57.66,57.56,57.62,39835.0,49.1126,49.1381,49.0529,49.1041,39835.0
2020-12-04 13:20:00,57.6,57.71,57.59,57.66,63705.0,49.087,49.1808,49.0785,49.1381,63705.0
2020-12-04 13:30:00,57.65,57.67,57.61,57.63,77054.0,49.1296,49.1467,49.0955,49.1126,77054.0
2020-12-04 13:40:00,57.63,57.66,57.37,57.37,54873.0,49.1126,49.1381,48.891,48.891,54873.0
2020-12-04 13:50:00,57.39,57.42,57.29,57.33,19694.0,48.9081,48.9336,48.8228,48.8569,19694.0
2020-12-04 14:00:00,57.3,57.48,57.3,57.48,33864.0,48.8314,48.9848,48.8314,48.9848,33864.0
2020-12-04 14:10:00,57.52,57.56,57.46,57.48,18109.0,49.0188,49.0529,48.9677,48.9848,18109.0
2020-12-04 14:20:00,57.48,57.55,57.46,57.5,21932.0,48.9848,49.0444,48.9677,49.0018,21932.0
2020-12-04 14:30:00,57.5,57.53,57.4,57.43,18955.0,49.0018,49.0274,48.9166,48.9421,18955.0
2020-12-04 14:40:00,57.43,57.57,57.43,57.55,23761.0,48.9421,49.0615,48.9421,49.0444,23761.0
2020-12-04 14:50:00,57.54,57.58,57.43,57.43,22333.0,49.0359,49.07,48.9421,48.9421,22333.0
2020-12-04 15:00:00,57.43,57.46,57.39,57.42,24687.0,48.9421,48.9677,48.9081,48.9336,24687.0
2020-12-04 15:10:00,57.42,57.44,57.38,57.43,23294.0,48.9336,48.9507,48.8995,48.9421,23294.0
2020-12-04 15:20:00,57.43,57.48,57.43,57.45,29270.0,48.9421,48.9848,48.9421,48.9592,29270.0
2020-12-04 15:30:00,57.46,57.6,57.46,57.53,63811.0,48.9677,49.087,48.9677,49.0274,63811.0
2020-12-04 15:40:00,57.53,57.66,57.51,57.63,93705.0,49.0274,49.1381,49.0103,49.1126,93705.0
2020-12-04 15:50:00,57.61,57.64,57.5,57.62,418416.0,49.0955,49.1211,49.0018,49.1041,418416.0
2020-12-07 09:40:00,57.32,57.71,57.18,57.69,72730.0,48.8484,49.1808,48.7291,49.1637,72730.0
2020-12-07 09:50:00,57.69,57.72,57.61,57.65,16795.0,49.1637,49.1893,49.0955,49.1296,16795.0
2020-12-07 10:00:00,57.66,57.71,57.54,57.71,16421.0,49.1381,49.1808,49.0359,49.1808,16421.0
2020-12-07 10:10:00,57.69,57.74,57.56,57.66,28132.0,49.1637,49.2063,49.0529,49.1381,28132.0
2020-12-07 10:20:00,57.66,57.81,57.63,57.79,40772.0,49.1381,49.266,49.1126,49.2489,40772.0
2020-12-07 10:30:00,57.8,57.97,57.8,57.92,16397.0,49.2575,49.4023,49.2575,49.3597,16397.0
2020-12-07 10:40:00,57.94,57.95,57.8,57.83,11211.0,49.3768,49.3853,49.2575,49.283,11211.0
2020-12-07 10:50:00,57.81,57.85,57.7,57.73,9812.0,49.266,49.3001,49.1722,49.1978,9812.0
2020-12-07 11:00:00,57.75,57.8,57.66,57.69,10621.0,49.2148,49.2575,49.1381,49.1637,10621.0
2020-12-07 11:10:00,57.68,57.69,57.58,57.59,8185.0,49.1552,49.1637,49.07,49.0785,8185.0
2020-12-07 11:20:00,57.56,57.59,57.48,57.52,18487.0,49.0529,49.0785,48.9848,49.0188,18487.0
2020-12-07 11:30:00,57.51,57.66,57.49,57.64,8472.0,49.0103,49.1381,48.9933,49.1211,8472.0
2020-12-07 11:40:00,57.63,57.63,57.49,57.51,12485.0,49.1126,49.1126,48.9933,49.0103,12485.0
2020-12-07 11:50:00,57.5,57.52,57.36,57.46,30680.0,49.0018,49.0188,48.8825,48.9677,30680.0
2020-12-07 12:00:00,57.42,57.6,57.42,57.57,7202.0,48.9336,49.087,48.9336,49.0615,7202.0
2020-12-07 12:10:00,57.56,57.7,57.56,57.7,5818.0,49.0529,49.1722,49.0529,49.1722,5818.0
2020-12-07 12:20:00,57.68,57.68,57.61,57.62,7258.0,49.1552,49.1552,49.0955,49.1041,7258.0
2020-12-07 12:30:00,57.61,57.61,57.51,57.56,7124.0,49.0955,49.0955,49.0103,49.0529,7124.0
2020-12-07 12:40:00,57.56,57.59,57.5,57.5,21130.0,49.0529,49.0785,49.0018,49.0018,21130.0
2020-12-07 12:50:00,57.51,57.64,57.5,57.51,31408.0,49.0103,49.1211,49.0018,49.0103,31408.0
2020-12-07 13:00:00,57.51,57.54,57.48,57.52,10918.0,49.0103,49.0359,48.9848,49.0188,10918.0
2020-12-07 13:10:00,57.51,57.55,57.45,57.48,30345.0,49.0103,49.0444,48.9592,48.9848,30345.0
2020-12-07 13:20:00,57.48,57.57,57.47,57.54,5219.0,48.9848,49.0615,48.9762,49.0359,5219.0
2020-12-07 13:30:00,57.52,57.52,57.47,57.5,11518.0,49.0188,49.0188,48.9762,49.0018,11518.0
2020-12-07 13:40:00,57.48,57.58,57.44,57.57,20520.0,48.9848,49.07,48.9507,49.0615,20520.0
2020-12-07 13:50:00,57.56,57.62,57.52,57.55,15384.0,49.0529,49.1041,49.0188,49.0444,15384.0
2020-12-07 14:00:00,57.54,57.54,57.43,57.5,20381.0,49.0359,49.0359,48.9421,49.0018,20381.0
2020-12-07 14:10:00,57.49,57.49,57.38,57.4,24644.0,48.9933,48.9933,48.8995,48.9166,24644.0
2020-12-07 14:20:00,57.4,57.44,57.39,57.43,18884.0,48.9166,48.9507,48.9081,48.9421,18884.0
2020-12-07 14:30:00,57.44,57.48,57.42,57.47,11293.0,48.9507,48.9848,48.9336,48.9762,11293.0
2020-12-07 14:40:00,57.47,57.54,57.47,57.53,24272.0,48.9762,49.0359,48.9762,49.0274,24272.0
2020-12-07 14:50:00,57.52,57.59,57.5,57.51,17717.0,49.0188,49.0785,49.0018,49.0103,17717.0
2020-12-07 15:00:00,57.51,57.55,57.43,57.48,42949.0,49.0103,49.0444,48.9421,48.9848,42949.0
2020-12-07 15:10:00,57.48,57.51,57.47,57.5,69891.0,48.9848,49.0103,48.9762,49.0018,69891.0
2020-12-07 15:20:00,57.5,57.55,57.49,57.51,40032.0,49.0018,49.0444,48.9933,49.0103,40032.0
2020-12-07 15:30:00,57.51,57.58,57.46,57.47,38507.0,49.0103,49.07,48.9677,48.9762,38507.0
2020-12-07 15:40:00,57.46,57.48,57.37,57.4,68132.0,48.9677,48.9848,48.891,48.9166,68132.0
2020-12-07 15:50:00,57.41,57.56,57.41,57.54,217876.0,48.9251,49.0529,48.9251,49.0359,217876.0
2020-12-08 09:30:00,57.05,57.33,56.99,57.15,61446.0,48.6183,48.8569,48.5672,48.7035,61446.0
2020-12-08 09:40:00,57.14,57.14,56.96,56.97,21608.0,48.695,48.695,48.5416,48.5501,21608.0
2020-12-08 09:50:00,56.97,57.0,56.83,56.85,32473.0,48.5501,48.5757,48.4308,48.4479,32473.0
2020-12-08 10:00:00,56.83,57.0,56.66,57.0,42414.0,48.4308,48.5757,48.2859,48.5757,42414.0
2020-12-08 10:10:00,56.99,57.04,56.82,56.94,19775.0,48.5672,48.6098,48.4223,48.5246,19775.0
2020-12-08 10:20:00,56.99,57.05,56.91,57.01,18217.0,48.5672,48.6183,48.499,48.5842,18217.0
2020-12-08 10:30:00,57.02,57.11,56.95,57.05,23097.0,48.5927,48.6694,48.5331,48.6183,23097.0
2020-12-08 10:40:00,57.05,57.06,56.92,57.01,20244.0,48.6183,48.6268,48.5075,48.5842,20244.0
2020-12-08 10:50:00,57.01,57.1,56.96,57.1,15062.0,48.5842,48.6609,48.5416,48.6609,15062.0
2020-12-08 11:00:00,57.08,57.26,57.08,57.2,25205.0,48.6439,48.7973,48.6439,48.7461,25205.0
2020-12-08 11:10:00,57.2,57.24,57.11,57.18,188915.0,48.7461,48.7802,48.6694,48.7291,188915.0
2020-12-08 11:20:00,57.19,57.25,57.18,57.25,20649.0,48.7376,48.7887,48.7291,48.7887,20649.0
2020-12-08 11:30:00,57.25,57.33,57.22,57.3,13763.0,48.7887,48.8569,48.7632,48.8314,13763.0
2020-12-08 11:40:00,57.3,57.4,57.24,57.29,14146.0,48.8314,48.9166,48.7802,48.8228,14146.0
2020-12-08 11:50:00,57.29,57.29,57.14,57.18,18079.0,48.8228,48.8228,48.695,48.7291,18079.0
2020-12-08 12:00:00,57.17,57.19,57.07,57.1,15327.0,48.7206,48.7376,48.6353,48.6609,15327.0
2020-12-08 12:10:00,57.1,57.19,57.09,57.13,16853.0,48.6609,48.7376,48.6524,48.6865,16853.0
2020-12-08 12:20:00,57.12,57.17,57.08,57.14,17064.0,48.678,48.7206,48.6439,48.695,17064.0
2020-12-08 12:30:00,57.15,57.24,57.12,57.23,9631.0,48.7035,48.7802,48.678,48.7717,9631.0
2020-12-08 12:40:00,57.23,57.28,57.2,57.21,24336.0,48.7717,48.8143,48.7461,48.7547,24336.0
2020-12-08 12:50:00,57.21,57.3,57.21,57.22,75132.0,48.7547,48.8314,48.7547,48.7632,75132.0
2020-12-08 13:00:00,57.21,57.22,57.09,57.11,15396.0,48.7547,48.7632,48.6524,48.6694,15396.0
2020-12-08 13:10:00,57.09,57.24,57.09,57.22,26701.0,48.6524,48.7802,48.6524,48.7632,26701.0
2020-12-08 13:20:00,57.21,57.28,57.18,57.28,25420.0,48.7547,48.8143,48.7291,48.8143,25420.0
2020-12-08 13:30:00,57.28,57.3,57.21,57.23,38074.0,48.8143,48.8314,48.7547,48.7717,38074.0
2020-12-08 13:40:00,57.23,57.26,57.18,57.22,29727.0,48.7717,48.7973,48.7291,48.7632,29727.0
2020-12-08 13:50:00,57.22,57.24,57.14,57.18,30845.0,48.7632,48.7802,48.695,48.7291,30845.0
2020-12-08 14:00:00,57.2,57.25,57.17,57.24,36702.0,48.7461,48.7887,48.7206,48.7802,36702.0
2020-12-08 14:10:00,57.24,57.27,57.19,57.23,49922.0,48.7802,48.8058,48.7376,48.7717,49922.0
2020-12-08 14:20:00,57.23,57.29,57.2,57.26,48632.0,48.7717,48.8228,48.7461,48.7973,48632.0
2020-12-08 14:30:00,57.26,57.34,57.24,57.33,22709.0,48.7973,48.8654,48.7802,48.8569,22709.0
2020-12-08 14:40:00,57.33,57.34,57.25,57.33,35536.0,48.8569,48.8654,48.7887,48.8569,35536.0
2020-12-08 14:50:00,57.33,57.36,57.27,57.29,34070.0,48.8569,48.8825,48.8058,48.8228,34070.0
2020-12-08 15:00:00,57.29,57.34,57.26,57.32,31745.0,48.8228,48.8654,48.7973,48.8484,31745.0
2020-12-08 15:10:00,57.32,57.34,57.29,57.33,53906.0,48.8484,48.8654,48.8228,48.8569,53906.0
2020-12-08 15:20:00,57.32,57.32,57.26,57.3,24729.0,48.8484,48.8484,48.7973,48.8314,24729.0
2020-12-08 15:30:00,57.3,57.31,57.23,57.29,39840.0,48.8314,48.8399,48.7717,48.8228,39840.0
2020-12-08 15:40:00,57.29,57.3,57.19,57.23,136178.0,48.8228,48.8314,48.7376,48.7717,136178.0
2020-12-08 15:50:00,57.23,57.26,57.16,57.22,174282.0,48.7717,48.7973,48.712,48.7632,174282.0
2020-12-09 09:30:00,56.94,57.25,56.94,57.1,52193.0,48.9425,49.209,48.9425,49.08,52193.0
2020-12-09 09:40:00,57.1,57.17,57.0,57.08,18785.0,49.08,49.1402,48.9941,49.0628,18785.0
2020-12-09 09:50:00,57.05,57.07,56.9,56.97,25388.0,49.0371,49.0543,48.9081,48.9683,25388.0
2020-12-09 10:00:00,56.93,57.09,56.91,57.01,44208.0,48.9339,49.0714,48.9167,49.0027,44208.0
2020-12-09 10:10:00,57.01,57.01,56.77,56.8,11375.0,49.0027,49.0027,48.7964,48.8222,11375.0
2020-12-09 10:20:00,56.79,56.93,56.79,56.87,23053.0,48.8136,48.9339,48.8136,48.8823,23053.0
2020-12-09 10:30:00,56.86,57.01,56.86,56.95,17322.0,48.8737,49.0027,48.8737,48.9511,17322.0
2020-12-09 10:40:00,56.92,57.03,56.92,56.93,15843.0,48.9253,49.0199,48.9253,48.9339,15843.0
2020-12-09 10:50:00,56.92,56.92,56.81,56.86,10770.0,48.9253,48.9253,48.8308,48.8737,10770.0
2020-12-09 11:00:00,56.86,56.9,56.8,56.82,13513.0,48.8737,48.9081,48.8222,48.8394,13513.0
2020-12-09 11:10:00,56.81,56.81,56.67,56.69,8170.0,48.8308,48.8308,48.7104,48.7276,8170.0
2020-12-09 11:20:00,56.69,56.76,56.66,56.71,10477.0,48.7276,48.7878,48.7018,48.7448,10477.0
2020-12-09 11:30:00,56.7,56.78,56.65,56.76,22182.0,48.7362,48.805,48.6932,48.7878,22182.0
2020-12-09 11:40:00,56.77,56.79,56.71,56.74,10206.0,48.7964,48.8136,48.7448,48.7706,10206.0
2020-12-09 11:50:00,56.74,56.74,56.62,56.68,16675.0,48.7706,48.7706,48.6675,48.719,16675.0
2020-12-09 12:00:00,56.67,56.7,56.51,56.51,7201.0,48.7104,48.7362,48.5729,48.5729,7201.0
2020-12-09 12:10:00,56.55,56.6,56.47,56.6,14676.0,48.6073,48.6503,48.5385,48.6503,14676.0
2020-12-09 12:20:00,56.62,56.71,56.55,56.59,22445.0,48.6675,48.7448,48.6073,48.6417,22445.0
2020-12-09 12:30:00,56.59,56.6,56.51,56.54,10283.0,48.6417,48.6503,48.5729,48.5987,10283.0
2020-12-09 12:40:00,56.54,56.64,56.52,56.62,15359.0,48.5987,48.6846,48.5815,48.6675,15359.0
2020-12-09 12:50:00,56.62,56.68,56.56,56.65,24293.0,48.6675,48.719,48.6159,48.6932,24293.0
2020-12-09 13:00:00,56.65,56.65,56.52,56.57,11557.0,48.6932,48.6932,48.5815,48.6245,11557.0
2020-12-09 13:10:00,56.58,56.59,56.5,56.54,9529.0,48.6331,48.6417,48.5643,48.5987,9529.0
2020-12-09 13:20:00,56.54,56.65,56.48,56.65,23864.0,48.5987,48.6932,48.5471,48.6932,23864.0
2020-12-09 13:30:00,56.63,56.71,56.58,56.62,10149.0,48.6761,48.7448,48.6331,48.6675,10149.0
2020-12-09 13:40:00,56.6,56.76,56.6,56.76,16807.0,48.6503,48.7878,48.6503,48.7878,16807.0
2020-12-09 13:50:00,56.75,56.76,56.61,56.64,19332.0,48.7792,48.7878,48.6589,48.6846,19332.0
2020-12-09 14:00:00,56.66,56.76,56.61,56.62,10548.0,48.7018,48.7878,48.6589,48.6675,10548.0
2020-12-09 14:10:00,56.62,56.7,56.61,56.67,11750.0,48.6675,48.7362,48.6589,48.7104,11750.0
2020-12-09 14:20:00,56.67,56.84,56.66,56.8,25771.0,48.7104,48.8566,48.7018,48.8222,25771.0
2020-12-09 14:30:00,56.8,56.81,56.65,56.7,19984.0,48.8222,48.8308,48.6932,48.7362,19984.0
2020-12-09 14:40:00,56.7,56.82,56.62,56.76,67115.0,48.7362,48.8394,48.6675,48.7878,67115.0
2020-12-09 14:50:00,56.75,56.77,56.68,56.75,22431.0,48.7792,48.7964,48.719,48.7792,22431.0
2020-12-09 15:00:00,56.74,56.78,56.68,56.78,14533.0,48.7706,48.805,48.719,48.805,14533.0
2020-12-09 15:10:00,56.78,56.83,56.72,56.74,19745.0,48.805,48.848,48.7534,48.7706,19745.0
2020-12-09 15:20:00,56.74,56.85,56.71,56.84,30332.0,48.7706,48.8652,48.7448,48.8566,30332.0
2020-12-09 15:30:00,56.84,56.95,56.83,56.91,29317.0,48.8566,48.9511,48.848,48.9167,29317.0
2020-12-09 15:40:00,56.91,56.94,56.81,56.81,38490.0,48.9167,48.9425,48.8308,48.8308,38490.0
2020-12-09 15:50:00,56.76,57.01,56.76,56.88,169053.0,48.7878,49.0027,48.7878,48.8909,169053.0
2020-12-10 09:30:00,56.7,57.07,56.41,56.55,44073.0,48.7362,49.0543,48.487,48.6073,44073.0
2020-12-10 09:40:00,56.55,56.65,56.49,56.64,17108.0,48.6073,48.6932,48.5557,48.6846,17108.0
2020-12-10 09:50:00,56.68,56.73,56.41,56.44,24235.0,48.719,48.762,48.487,48.5127,24235.0
2020-12-10 10:00:00,56.44,56.44,56.28,56.3,24990.0,48.5127,48.5127,48.3752,48.3924,24990.0
2020-12-10 10:10:00,56.31,56.31,56.14,56.14,24053.0,48.401,48.401,48.2549,48.2549,24053.0
2020-12-10 10:20:00,56.13,56.17,55.9,55.9,16181.0,48.2463,48.2807,48.0486,48.0486,16181.0
2020-12-10 10:30:00,55.9,55.91,55.81,55.89,26392.0,48.0486,48.0572,47.9712,48.04,26392.0
2020-12-10 10:40:00,55.9,55.94,55.85,55.92,11708.0,48.0486,48.083,48.0056,48.0658,11708.0
2020-12-10 10:50:00,55.93,56.07,55.92,55.96,23300.0,48.0744,48.1947,48.0658,48.1002,23300.0
2020-12-10 11:00:00,55.97,56.14,55.97,56.1,15149.0,48.1088,48.2549,48.1088,48.2205,15149.0
2020-12-10 11:10:00,56.11,56.25,56.1,56.19,9398.0,48.2291,48.3494,48.2205,48.2979,9398.0
2020-12-10 11:20:00,56.2,56.34,56.19,56.3,28623.0,48.3064,48.4268,48.2979,48.3924,28623.0
2020-12-10 11:30:00,56.32,56.41,56.28,56.39,42396.0,48.4096,48.487,48.3752,48.4698,42396.0
2020-12-10 11:40:00,56.38,56.44,56.21,56.22,32485.0,48.4612,48.5127,48.315,48.3236,32485.0
2020-12-10 11:50:00,56.2,56.24,56.1,56.16,23320.0,48.3064,48.3408,48.2205,48.2721,23320.0
2020-12-10 12:00:00,56.14,56.29,56.14,56.25,12217.0,48.2549,48.3838,48.2549,48.3494,12217.0
2020-12-10 12:10:00,56.25,56.29,56.23,56.24,10299.0,48.3494,48.3838,48.3322,48.3408,10299.0
2020-12-10 12:20:00,56.25,56.32,56.21,56.25,10590.0,48.3494,48.4096,48.315,48.3494,10590.0
2020-12-10 12:30:00,56.27,56.29,56.21,56.23,9363.0,48.3666,48.3838,48.315,48.3322,9363.0
2020-12-10 12:40:00,56.24,56.35,56.24,56.34,7422.0,48.3408,48.4354,48.3408,48.4268,7422.0
2020-12-10 12:50:00,56.36,56.37,56.27,56.32,16464.0,48.444,48.4526,48.3666,48.4096,16464.0
2020-12-10 13:00:00,56.32,56.32,56.26,56.27,6524.0,48.4096,48.4096,48.358,48.3666,6524.0
2020-12-10 13:10:00,56.25,56.43,56.25,56.43,8291.0,48.3494,48.5041,48.3494,48.5041,8291.0
2020-12-10 13:20:00,56.44,56.49,56.4,56.46,11357.0,48.5127,48.5557,48.4784,48.5299,11357.0
2020-12-10 13:30:00,56.46,56.47,56.37,56.42,13029.0,48.5299,48.5385,48.4526,48.4955,13029.0
2020-12-10 13:40:00,56.42,56.42,56.35,56.39,10592.0,48.4955,48.4955,48.4354,48.4698,10592.0
2020-12-10 13:50:00,56.39,56.41,56.3,56.3,35635.0,48.4698,48.487,48.3924,48.3924,35635.0
2020-12-10 14:00:00,56.32,56.36,56.3,56.34,11187.0,48.4096,48.444,48.3924,48.4268,11187.0
2020-12-10 14:10:00,56.35,56.35,56.19,56.21,10813.0,48.4354,48.4354,48.2979,48.315,10813.0
2020-12-10 14:20:00,56.22,56.24,56.15,56.21,8955.0,48.3236,48.3408,48.2635,48.315,8955.0
2020-12-10 14:30:00,56.21,56.29,56.2,56.29,16844.0,48.315,48.3838,48.3064,48.3838,16844.0
2020-12-10 14:40:00,56.3,56.31,56.25,56.3,12622.0,48.3924,48.401,48.3494,48.3924,12622.0
2020-12-10 14:50:00,56.31,56.37,56.27,56.31,9488.0,48.401,48.4526,48.3666,48.401,9488.0
2020-12-10 15:00:00,56.3,56.42,56.3,56.42,10040.0,48.3924,48.4955,48.3924,48.4955,10040.0
2020-12-10 15:10:00,56.43,56.54,56.41,56.5,16265.0,48.5041,48.5987,48.487,48.5643,16265.0
2020-12-10 15:20:00,56.5,56.56,56.46,56.55,18520.0,48.5643,48.6159,48.5299,48.6073,18520.0
2020-12-10 15:30:00,56.56,56.56,56.46,56.47,27331.0,48.6159,48.6159,48.5299,48.5385,27331.0
2020-12-10 15:40:00,56.47,56.55,56.45,56.55,31591.0,48.5385,48.6073,48.5213,48.6073,31591.0
2020-12-10 15:50:00,56.54,56.68,56.47,56.62,214187.0,48.5987,48.719,48.5385,48.6675,214187.0
2020-12-11 09:30:00,56.21,56.48,56.12,56.48,29691.0,48.315,48.5471,48.2377,48.5471,29691.0
2020-12-11 09:40:00,56.44,56.6,56.43,56.56,11508.0,48.5127,48.6503,48.5041,48.6159,11508.0
2020-12-11 09:50:00,56.53,56.58,56.4,56.44,16680.0,48.5901,48.6331,48.4784,48.5127,16680.0
2020-12-11 10:00:00,56.46,56.78,56.44,56.76,12786.0,48.5299,48.805,48.5127,48.7878,12786.0
2020-12-11 10:10:00,56.77,56.78,56.57,56.58,22805.0,48.7964,48.805,48.6245,48.6331,22805.0
2020-12-11 10:20:00,56.55,56.57,56.41,56.42,6539.0,48.6073,48.6245,48.487,48.4955,6539.0
2020-12-11 10:30:00,56.41,56.6,56.41,56.49,18181.0,48.487,48.6503,48.487,48.5557,18181.0
2020-12-11 10:40:00,56.49,56.52,56.43,56.5,8331.0,48.5557,48.5815,48.5041,48.5643,8331.0
2020-12-11 10:50:00,56.51,56.64,56.51,56.63,7236.0,48.5729,48.6846,48.5729,48.6761,7236.0
2020-12-11 11:00:00,56.63,56.63,56.5,56.51,10305.0,48.6761,48.6761,48.5643,48.5729,10305.0
2020-12-11 11:10:00,56.5,56.55,56.49,56.49,8072.0,48.5643,48.6073,48.5557,48.5557,8072.0
2020-12-11 11:20:00,56.48,56.5,56.43,56.46,7030.0,48.5471,48.5643,48.5041,48.5299,7030.0
2020-12-11 11:30:00,56.49,56.51,56.39,56.39,10608.0,48.5557,48.5729,48.4698,48.4698,10608.0
2020-12-11 11:40:00,56.4,56.55,56.36,56.55,8692.0,48.4784,48.6073,48.444,48.6073,8692.0
2020-12-11 11:50:00,56.55,56.56,56.48,56.5,10742.0,48.6073,48.6159,48.5471,48.5643,10742.0
2020-12-11 12:00:00,56.47,56.47,56.34,56.34,13155.0,48.5385,48.5385,48.4268,48.4268,13155.0
2020-12-11 12:10:00,56.34,56.39,56.32,56.33,7685.0,48.4268,48.4698,48.4096,48.4182,7685.0
2020-12-11 12:20:00,56.33,56.43,56.31,56.4,13382.0,48.4182,48.5041,48.401,48.4784,13382.0
2020-12-11 12:30:00,56.4,56.41,56.34,56.36,9500.0,48.4784,48.487,48.4268,48.444,9500.0
2020-12-11 12:40:00,56.35,56.42,56.35,56.4,8946.0,48.4354,48.4955,48.4354,48.4784,8946.0
2020-12-11 12:50:00,56.4,56.41,56.32,56.4,7257.0,48.4784,48.487,48.4096,48.4784,7257.0
2020-12-11 13:00:00,56.4,56.4,56.33,56.34,8542.0,48.4784,48.4784,48.4182,48.4268,8542.0
2020-12-11 13:10:00,56.33,56.38,56.31,56.34,12675.0,48.4182,48.4612,48.401,48.4268,12675.0
2020-12-11 13:20:00,56.34,56.37,56.3,56.36,19547.0,48.4268,48.4526,48.3924,48.444,19547.0
2020-12-11 13:30:00,56.37,56.42,56.32,56.35,20324.0,48.4526,48.4955,48.4096,48.4354,20324.0
2020-12-11 13:40:00,56.36,56.37,56.32,56.34,21528.0,48.444,48.4526,48.4096,48.4268,21528.0
2020-12-11 13:50:00,56.35,56.4,56.34,56.35,19624.0,48.4354,48.4784,48.4268,48.4354,19624.0
2020-12-11 14:00:00,56.36,56.39,56.31,56.32,17369.0,48.444,48.4698,48.401,48.4096,17369.0
2020-12-11 14:10:00,56.33,56.34,56.27,56.34,14669.0,48.4182,48.4268,48.3666,48.4268,14669.0
2020-12-11 14:20:00,56.33,56.35,56.28,56.3,12291.0,48.4182,48.4354,48.3752,48.3924,12291.0
2020-12-11 14:30:00,56.31,56.36,56.29,56.32,15315.0,48.401,48.444,48.3838,48.4096,15315.0
2020-12-11 14:40:00,56.33,56.39,56.32,56.38,12580.0,48.4182,48.4698,48.4096,48.4612,12580.0
2020-12-11 14:50:00,56.39,56.42,56.29,56.29,19883.0,48.4698,48.4955,48.3838,48.3838,19883.0
2020-12-11 15:00:00,56.33,56.39,56.29,56.36,11631.0,48.4182,48.4698,48.3838,48.444,11631.0
2020-12-11 15:10:00,56.35,56.41,56.34,56.4,19249.0,48.4354,48.487,48.4268,48.4784,19249.0
2020-12-11 15:20:00,56.4,56.4,56.31,56.32,27407.0,48.4784,48.4784,48.401,48.4096,27407.0
2020-12-11 15:30:00,56.32,56.41,56.31,56.39,26614.0,48.4096,48.487,48.401,48.4698,26614.0
2020-12-11 15:40:00,56.39,56.45,56.35,56.38,41499.0,48.4698,48.5213,48.4354,48.4612,41499.0
2020-12-11 15:50:00,56.37,56.49,56.34,56.48,295793.0,48.4526,48.5557,48.4268,48.5471,295793.0
2020-12-14 09:30:00,56.87,57.14,56.79,56.99,64815.0,48.8823,49.1144,48.8136,48.9855,64815.0
2020-12-14 09:40:00,57.04,57.12,56.92,57.07,10355.0,49.0285,49.0972,48.9253,49.0543,10355.0
2020-12-14 09:50:00,57.05,57.18,57.03,57.13,24220.0,49.0371,49.1488,49.0199,49.1058,24220.0
2020-12-14 10:00:00,57.12,57.34,57.09,57.3,24795.0,49.0972,49.2863,49.0714,49.2519,24795.0
2020-12-14 10:10:00,57.34,57.34,57.14,57.23,7795.0,49.2863,49.2863,49.1144,49.1918,7795.0
2020-12-14 10:20:00,57.21,57.29,57.14,57.27,10221.0,49.1746,49.2434,49.1144,49.2262,10221.0
2020-12-14 10:30:00,57.31,57.37,57.23,57.23,12645.0,49.2605,49.3121,49.1918,49.1918,12645.0
2020-12-14 10:40:00,57.25,57.25,57.14,57.2,12538.0,49.209,49.209,49.1144,49.166,12538.0
2020-12-14 10:50:00,57.2,57.29,57.2,57.25,10327.0,49.166,49.2434,49.166,49.209,10327.0
2020-12-14 11:00:00,57.26,57.27,57.03,57.03,9391.0,49.2176,49.2262,49.0199,49.0199,9391.0
2020-12-14 11:10:00,57.01,57.04,56.87,56.94,19470.0,49.0027,49.0285,48.8823,48.9425,19470.0
2020-12-14 11:20:00,56.94,56.94,56.67,56.76,22679.0,48.9425,48.9425,48.7104,48.7878,22679.0
2020-12-14 11:30:00,56.78,56.83,56.69,56.8,14740.0,48.805,48.848,48.7276,48.8222,14740.0
2020-12-14 11:40:00,56.78,56.8,56.7,56.79,9329.0,48.805,48.8222,48.7362,48.8136,9329.0
2020-12-14 11:50:00,56.73,56.79,56.68,56.72,9095.0,48.762,48.8136,48.719,48.7534,9095.0
2020-12-14 12:00:00,56.73,56.76,56.62,56.67,10048.0,48.762,48.7878,48.6675,48.7104,10048.0
2020-12-14 12:10:00,56.67,56.7,56.57,56.57,8344.0,48.7104,48.7362,48.6245,48.6245,8344.0
2020-12-14 12:20:00,56.58,56.58,56.51,56.52,15312.0,48.6331,48.6331,48.5729,48.5815,15312.0
2020-12-14 12:30:00,56.52,56.52,56.46,56.49,10336.0,48.5815,48.5815,48.5299,48.5557,10336.0
2020-12-14 12:40:00,56.5,56.52,56.44,56.45,5140.0,48.5643,48.5815,48.5127,48.5213,5140.0
2020-12-14 12:50:00,56.44,56.58,56.42,56.55,14962.0,48.5127,48.6331,48.4955,48.6073,14962.0
2020-12-14 13:00:00,56.56,56.66,56.55,56.65,14725.0,48.6159,48.7018,48.6073,48.6932,14725.0
2020-12-14 13:10:00,56.66,56.69,56.52,56.52,10757.0,48.7018,48.7276,48.5815,48.5815,10757.0
2020-12-14 13:20:00,56.54,56.6,56.52,56.52,8709.0,48.5987,48.6503,48.5815,48.5815,8709.0
2020-12-14 13:30:00,56.52,56.65,56.49,56.62,20827.0,48.5815,48.6932,48.5557,48.6675,20827.0
2020-12-14 13:40:00,56.62,56.68,56.57,56.62,12104.0,48.6675,48.719,48.6245,48.6675,12104.0
2020-12-14 13:50:00,56.64,56.66,56.56,56.57,12051.0,48.6846,48.7018,48.6159,48.6245,12051.0
2020-12-14 14:00:00,56.57,56.62,56.51,56.59,38987.0,48.6245,48.6675,48.5729,48.6417,38987.0
2020-12-14 14:10:00,56.57,56.59,56.47,56.56,16986.0,48.6245,48.6417,48.5385,48.6159,16986.0
2020-12-14 14:20:00,56.55,56.56,56.44,56.46,17419.0,48.6073,48.6159,48.5127,48.5299,17419.0
2020-12-14 14:30:00,56.45,56.53,56.45,56.51,10616.0,48.5213,48.5901,48.5213,48.5729,10616.0
2020-12-14 14:40:00,56.52,56.64,56.52,56.6,47384.0,48.5815,48.6846,48.5815,48.6503,47384.0
2020-12-14 14:50:00,56.6,56.64,56.57,56.63,18124.0,48.6503,48.6846,48.6245,48.6761,18124.0
2020-12-14 15:00:00,56.62,56.64,56.6,56.64,23426.0,48.6675,48.6846,48.6503,48.6846,23426.0
2020-12-14 15:10:00,56.65,56.75,56.65,56.68,89262.0,48.6932,48.7792,48.6932,48.719,89262.0
2020-12-14 15:20:00,56.69,56.7,56.6,56.62,95045.0,48.7276,48.7362,48.6503,48.6675,95045.0
2020-12-14 15:30:00,56.63,56.67,56.31,56.34,77112.0,48.6761,48.7104,48.401,48.4268,77112.0
2020-12-14 15:40:00,56.33,56.36,56.23,56.34,66520.0,48.4182,48.444,48.3322,48.4268,66520.0
2020-12-14 15:50:00,56.33,56.53,56.29,56.43,262269.0,48.4182,48.5901,48.3838,48.5041,262269.0
2020-12-15 09:30:00,56.78,56.78,56.38,56.47,32067.0,48.805,48.805,48.4612,48.5385,32067.0
2020-12-15 09:40:00,56.51,56.71,56.48,56.67,12021.0,48.5729,48.7448,48.5471,48.7104,12021.0
2020-12-15 09:50:00,56.69,56.88,56.66,56.75,18853.0,48.7276,48.8909,48.7018,48.7792,18853.0
2020-12-15 10:00:00,56.79,57.01,56.71,57.01,33787.0,48.8136,49.0027,48.7448,49.0027,33787.0
2020-12-15 10:10:00,57.03,57.29,57.03,57.1,19236.0,49.0199,49.2434,49.0199,49.08,19236.0
2020-12-15 10:20:00,57.13,57.15,56.98,57.08,13900.0,49.1058,49.123,48.9769,49.0628,13900.0
2020-12-15 10:30:00,57.08,57.23,57.08,57.13,10713.0,49.0628,49.1918,49.0628,49.1058,10713.0
2020-12-15 10:40:00,57.18,57.2,57.08,57.19,13017.0,49.1488,49.166,49.0628,49.1574,13017.0
2020-12-15 10:50:00,57.19,57.22,56.96,56.99,75311.0,49.1574,49.1832,48.9597,48.9855,75311.0
2020-12-15 11:00:00,56.99,57.02,56.91,56.92,20258.0,48.9855,49.0113,48.9167,48.9253,20258.0
2020-12-15 11:10:00,56.94,57.05,56.9,56.92,41408.0,48.9425,49.0371,48.9081,48.9253,41408.0
2020-12-15 11:20:00,56.93,57.03,56.9,57.03,35536.0,48.9339,49.0199,48.9081,49.0199,35536.0
2020-12-15 11:30:00,57.02,57.02,56.93,56.99,11120.0,49.0113,49.0113,48.9339,48.9855,11120.0
2020-12-15 11:40:00,56.98,57.15,56.92,57.1,42056.0,48.9769,49.123,48.9253,49.08,42056.0
2020-12-15 11:50:00,57.1,57.18,57.06,57.12,16435.0,49.08,49.1488,49.0457,49.0972,16435.0
2020-12-15 12:00:00,57.11,57.19,57.11,57.16,9328.0,49.0886,49.1574,49.0886,49.1316,9328.0
2020-12-15 12:10:00,57.16,57.31,57.06,57.28,116919.0,49.1316,49.2605,49.0457,49.2348,116919.0
2020-12-15 12:20:00,57.26,57.44,57.26,57.43,30447.0,49.2176,49.3723,49.2176,49.3637,30447.0
2020-12-15 12:30:00,57.44,57.61,57.43,57.6,37439.0,49.3723,49.5184,49.3637,49.5098,37439.0
2020-12-15 12:40:00,57.6,57.71,57.58,57.71,21109.0,49.5098,49.6044,49.4926,49.6044,21109.0
2020-12-15 12:50:00,57.7,57.84,57.68,57.8,29589.0,49.5958,49.7161,49.5786,49.6817,29589.0
2020-12-15 13:00:00,57.81,57.93,57.76,57.84,21757.0,49.6903,49.7935,49.6473,49.7161,21757.0
2020-12-15 13:10:00,57.82,57.85,57.72,57.84,26658.0,49.6989,49.7247,49.613,49.7161,26658.0
2020-12-15 13:20:00,57.83,57.89,57.76,57.89,21136.0,49.7075,49.7591,49.6473,49.7591,21136.0
2020-12-15 13:30:00,57.9,57.9,57.63,57.67,13681.0,49.7677,49.7677,49.5356,49.57,13681.0
2020-12-15 13:40:00,57.66,57.68,57.6,57.67,21206.0,49.5614,49.5786,49.5098,49.57,21206.0
2020-12-15 13:50:00,57.68,57.78,57.63,57.74,10370.0,49.5786,49.6645,49.5356,49.6301,10370.0
2020-12-15 14:00:00,57.75,57.83,57.71,57.75,13114.0,49.6387,49.7075,49.6044,49.6387,13114.0
2020-12-15 14:10:00,57.75,57.8,57.7,57.73,19333.0,49.6387,49.6817,49.5958,49.6215,19333.0
2020-12-15 14:20:00,57.72,57.72,57.64,57.65,9238.0,49.613,49.613,49.5442,49.5528,9238.0
2020-12-15 14:30:00,57.65,57.74,57.65,57.71,8334.0,49.5528,49.6301,49.5528,49.6044,8334.0
2020-12-15 14:40:00,57.72,57.81,57.72,57.8,10225.0,49.613,49.6903,49.613,49.6817,10225.0
2020-12-15 14:50:00,57.82,57.83,57.7,57.71,13779.0,49.6989,49.7075,49.5958,49.6044,13779.0
2020-12-15 15:00:00,57.7,57.77,57.66,57.71,21263.0,49.5958,49.6559,49.5614,49.6044,21263.0
2020-12-15 15:10:00,57.71,57.74,57.68,57.7,16874.0,49.6044,49.6301,49.5786,49.5958,16874.0
2020-12-15 15:20:00,57.7,57.7,57.57,57.57,23603.0,49.5958,49.5958,49.484,49.484,23603.0
2020-12-15 15:30:00,57.56,57.63,57.53,57.58,27779.0,49.4754,49.5356,49.4496,49.4926,27779.0
2020-12-15 15:40:00,57.59,57.74,57.55,57.72,64388.0,49.5012,49.6301,49.4668,49.613,64388.0
2020-12-15 15:50:00,57.7,57.82,57.69,57.82,201182.0,49.5958,49.6989,49.5872,49.6989,201182.0
2020-12-16 09:30:00,57.63,58.13,57.63,58.08,47844.0,49.5356,49.9654,49.5356,49.9224,47844.0
2020-12-16 09:40:00,58.07,58.18,57.99,58.0,19186.0,49.9138,50.0083,49.845,49.8536,19186.0
2020-12-16 09:50:00,57.98,57.98,57.73,57.86,12896.0,49.8364,49.8364,49.6215,49.7333,12896.0
2020-12-16 10:00:00,57.81,57.81,57.54,57.68,36147.0,49.6903,49.6903,49.4582,49.5786,36147.0
2020-12-16 10:10:00,57.67,57.82,57.64,57.74,12118.0,49.57,49.6989,49.5442,49.6301,12118.0
2020-12-16 10:20:00,57.72,57.77,57.65,57.65,12656.0,49.613,49.6559,49.5528,49.5528,12656.0
2020-12-16 10:30:00,57.63,57.76,57.62,57.71,16602.0,49.5356,49.6473,49.527,49.6044,16602.0
2020-12-16 10:40:00,57.69,57.8,57.68,57.76,13573.0,49.5872,49.6817,49.5786,49.6473,13573.0
2020-12-16 10:50:00,57.77,57.79,57.71,57.75,25842.0,49.6559,49.6731,49.6044,49.6387,25842.0
2020-12-16 11:00:00,57.75,57.83,57.69,57.69,11763.0,49.6387,49.7075,49.5872,49.5872,11763.0
2020-12-16 11:10:00,57.67,57.67,57.47,57.59,17753.0,49.57,49.57,49.3981,49.5012,17753.0
2020-12-16 11:20:00,57.62,57.73,57.58,57.7,15816.0,49.527,49.6215,49.4926,49.5958,15816.0
2020-12-16 11:30:00,57.67,57.71,57.61,57.61,10140.0,49.57,49.6044,49.5184,49.5184,10140.0
2020-12-16 11:40:00,57.62,57.66,57.59,57.59,7781.0,49.527,49.5614,49.5012,49.5012,7781.0
2020-12-16 11:50:00,57.58,57.58,57.43,57.44,6775.0,49.4926,49.4926,49.3637,49.3723,6775.0
2020-12-16 12:00:00,57.44,57.47,57.41,57.41,9510.0,49.3723,49.3981,49.3465,49.3465,9510.0
2020-12-16 12:10:00,57.4,57.41,57.31,57.32,9012.0,49.3379,49.3465,49.2605,49.2691,9012.0
2020-12-16 12:20:00,57.33,57.34,57.24,57.26,5847.0,49.2777,49.2863,49.2004,49.2176,5847.0
2020-12-16 12:30:00,57.26,57.36,57.26,57.33,7942.0,49.2176,49.3035,49.2176,49.2777,7942.0
2020-12-16 12:40:00,57.36,57.39,57.25,57.26,57862.0,49.3035,49.3293,49.209,49.2176,57862.0
2020-12-16 12:50:00,57.25,57.33,57.24,57.33,11156.0,49.209,49.2777,49.2004,49.2777,11156.0
2020-12-16 13:00:00,57.32,57.33,57.25,57.26,9799.0,49.2691,49.2777,49.209,49.2176,9799.0
2020-12-16 13:10:00,57.25,57.28,57.23,57.25,7569.0,49.209,49.2348,49.1918,49.209,7569.0
2020-12-16 13:20:00,57.24,57.25,57.18,57.2,21839.0,49.2004,49.209,49.1488,49.166,21839.0
2020-12-16 13:30:00,57.2,57.22,57.07,57.12,26752.0,49.166,49.1832,49.0543,49.0972,26752.0
2020-12-16 13:40:00,57.13,57.2,57.12,57.17,18882.0,49.1058,49.166,49.0972,49.1402,18882.0
2020-12-16 13:50:00,57.17,57.27,57.16,57.24,25769.0,49.1402,49.2262,49.1316,49.2004,25769.0
2020-12-16 14:00:00,57.24,57.31,57.06,57.21,57301.0,49.2004,49.2605,49.0457,49.1746,57301.0
2020-12-16 14:10:00,57.2,57.25,57.16,57.2,81221.0,49.166,49.209,49.1316,49.166,81221.0
2020-12-16 14:20:00,57.18,57.34,57.18,57.27,25914.0,49.1488,49.2863,49.1488,49.2262,25914.0
2020-12-16 14:30:00,57.28,57.46,57.26,57.43,24201.0,49.2348,49.3895,49.2176,49.3637,24201.0
2020-12-16 14:40:00,57.45,57.5,57.36,57.41,39294.0,49.3809,49.4239,49.3035,49.3465,39294.0
2020-12-16 14:50:00,57.39,57.47,57.35,57.41,13378.0,49.3293,49.3981,49.2949,49.3465,13378.0
2020-12-16 15:00:00,57.41,57.43,57.28,57.29,13773.0,49.3465,49.3637,49.2348,49.2434,13773.0
2020-12-16 15:10:00,57.29,57.32,57.26,57.3,20646.0,49.2434,49.2691,49.2176,49.2519,20646.0
2020-12-16 15:20:00,57.31,57.35,57.29,57.32,19647.0,49.2605,49.2949,49.2434,49.2691,19647.0
2020-12-16 15:30:00,57.32,57.38,57.23,57.3,64399.0,49.2691,49.3207,49.1918,49.2519,64399.0
2020-12-16 15:40:00,57.3,57.36,57.23,57.31,124067.0,49.2519,49.3035,49.1918,49.2605,124067.0
2020-12-16 15:50:00,57.3,57.31,57.11,57.15,133957.0,49.2519,49.2605,49.0886,49.123,133957.0
2020-12-17 09:30:00,57.53,57.89,57.53,57.56,35063.0,49.4496,49.7591,49.4496,49.4754,35063.0
2020-12-17 09:40:00,57.59,57.64,57.37,57.55,33778.0,49.5012,49.5442,49.3121,49.4668,33778.0
2020-12-17 09:50:00,57.49,57.62,57.48,57.6,9303.0,49.4153,49.527,49.4067,49.5098,9303.0
2020-12-17 10:00:00,57.58,57.65,57.52,57.53,11182.0,49.4926,49.5528,49.441,49.4496,11182.0
2020-12-17 10:10:00,57.53,57.54,57.31,57.34,13296.0,49.4496,49.4582,49.2605,49.2863,13296.0
2020-12-17 10:20:00,57.35,57.46,57.33,57.46,30709.0,49.2949,49.3895,49.2777,49.3895,30709.0
2020-12-17 10:30:00,57.47,57.53,57.43,57.46,8256.0,49.3981,49.4496,49.3637,49.3895,8256.0
2020-12-17 10:40:00,57.46,57.62,57.46,57.62,8349.0,49.3895,49.527,49.3895,49.527,8349.0
2020-12-17 10:50:00,57.65,57.79,57.62,57.79,15460.0,49.5528,49.6731,49.527,49.6731,15460.0
2020-12-17 11:00:00,57.82,57.93,57.78,57.92,15304.0,49.6989,49.7935,49.6645,49.7849,15304.0
2020-12-17 11:10:00,57.92,57.96,57.85,57.88,9970.0,49.7849,49.8192,49.7247,49.7505,9970.0
2020-12-17 11:20:00,57.87,57.88,57.63,57.64,13641.0,49.7419,49.7505,49.5356,49.5442,13641.0
2020-12-17 11:30:00,57.62,57.7,57.61,57.67,8796.0,49.527,49.5958,49.5184,49.57,8796.0
2020-12-17 11:40:00,57.67,57.73,57.65,57.67,8664.0,49.57,49.6215,49.5528,49.57,8664.0
2020-12-17 11:50:00,57.68,57.7,57.6,57.6,6642.0,49.5786,49.5958,49.5098,49.5098,6642.0
2020-12-17 12:00:00,57.61,57.7,57.58,57.66,12271.0,49.5184,49.5958,49.4926,49.5614,12271.0
2020-12-17 12:10:00,57.68,57.68,57.53,57.53,7863.0,49.5786,49.5786,49.4496,49.4496,7863.0
2020-12-17 12:20:00,57.54,57.59,57.53,57.56,10458.0,49.4582,49.5012,49.4496,49.4754,10458.0
2020-12-17 12:30:00,57.56,57.58,57.53,57.55,17724.0,49.4754,49.4926,49.4496,49.4668,17724.0
2020-12-17 12:40:00,57.55,57.55,57.44,57.44,19965.0,49.4668,49.4668,49.3723,49.3723,19965.0
2020-12-17 12:50:00,57.43,57.43,57.34,57.42,24501.0,49.3637,49.3637,49.2863,49.3551,24501.0
2020-12-17 13:00:00,57.41,57.5,57.41,57.49,12805.0,49.3465,49.4239,49.3465,49.4153,12805.0
2020-12-17 13:10:00,57.5,57.59,57.49,57.58,12417.0,49.4239,49.5012,49.4153,49.4926,12417.0
2020-12-17 13:20:00,57.58,57.67,57.58,57.61,13635.0,49.4926,49.57,49.4926,49.5184,13635.0
2020-12-17 13:30:00,57.61,57.61,57.52,57.56,15445.0,49.5184,49.5184,49.441,49.4754,15445.0
2020-12-17 13:40:00,57.56,57.57,57.51,57.55,13513.0,49.4754,49.484,49.4324,49.4668,13513.0
2020-12-17 13:50:00,57.55,57.57,57.48,57.55,27049.0,49.4668,49.484,49.4067,49.4668,27049.0
2020-12-17 14:00:00,57.55,57.56,57.5,57.51,19346.0,49.4668,49.4754,49.4239,49.4324,19346.0
2020-12-17 14:10:00,57.5,57.52,57.47,57.52,12891.0,49.4239,49.441,49.3981,49.441,12891.0
2020-12-17 14:20:00,57.51,57.53,57.48,57.52,45782.0,49.4324,49.4496,49.4067,49.441,45782.0
2020-12-17 14:30:00,57.52,57.55,57.47,57.47,15672.0,49.441,49.4668,49.3981,49.3981,15672.0
2020-12-17 14:40:00,57.46,57.46,57.4,57.45,28504.0,49.3895,49.3895,49.3379,49.3809,28504.0
2020-12-17 14:50:00,57.45,57.48,57.42,57.45,14846.0,49.3809,49.4067,49.3551,49.3809,14846.0
2020-12-17 15:00:00,57.45,57.49,57.34,57.36,18265.0,49.3809,49.4153,49.2863,49.3035,18265.0
2020-12-17 15:10:00,57.35,57.37,57.27,57.29,21713.0,49.2949,49.3121,49.2262,49.2434,21713.0
2020-12-17 15:20:00,57.29,57.44,57.29,57.41,70219.0,49.2434,49.3723,49.2434,49.3465,70219.0
2020-12-17 15:30:00,57.39,57.4,57.35,57.35,31649.0,49.3293,49.3379,49.2949,49.2949,31649.0
2020-12-17 15:40:00,57.34,57.34,57.24,57.25,99249.0,49.2863,49.2863,49.2004,49.209,99249.0
2020-12-17 15:50:00,57.25,57.33,57.17,57.19,246544.0,49.209,49.2777,49.1402,49.1574,246544.0
2020-12-18 09:30:00,57.13,57.4,57.09,57.25,444585.0,49.1058,49.3379,49.0714,49.209,444585.0
2020-12-18 09:40:00,57.19,57.27,57.15,57.2,13614.0,49.1574,49.2262,49.123,49.166,13614.0
2020-12-18 09:50:00,57.2,57.26,57.15,57.22,11182.0,49.166,49.2176,49.123,49.1832,11182.0
2020-12-18 10:00:00,57.26,57.31,57.09,57.09,22591.0,49.2176,49.2605,49.0714,49.0714,22591.0
2020-12-18 10:10:00,57.09,57.11,56.97,57.08,27233.0,49.0714,49.0886,48.9683,49.0628,27233.0
2020-12-18 10:20:00,57.07,57.12,56.94,56.94,26755.0,49.0543,49.0972,48.9425,48.9425,26755.0
2020-12-18 10:30:00,56.96,57.0,56.89,56.92,28670.0,48.9597,48.9941,48.8995,48.9253,28670.0
2020-12-18 10:40:00,56.92,56.96,56.87,56.87,36439.0,48.9253,48.9597,48.8823,48.8823,36439.0
2020-12-18 10:50:00,56.82,57.04,56.82,56.95,66928.0,48.8394,49.0285,48.8394,48.9511,66928.0
2020-12-18 11:00:00,56.97,56.98,56.9,56.92,10426.0,48.9683,48.9769,48.9081,48.9253,10426.0
2020-12-18 11:10:00,56.9,56.9,56.7,56.76,46154.0,48.9081,48.9081,48.7362,48.7878,46154.0
2020-12-18 11:20:00,56.76,56.82,56.73,56.73,18163.0,48.7878,48.8394,48.762,48.762,18163.0
2020-12-18 11:30:00,56.74,56.76,56.64,56.69,16966.0,48.7706,48.7878,48.6846,48.7276,16966.0
2020-12-18 11:40:00,56.69,56.78,56.68,56.78,14026.0,48.7276,48.805,48.719,48.805,14026.0
2020-12-18 11:50:00,56.78,56.9,56.78,56.88,12718.0,48.805,48.9081,48.805,48.8909,12718.0
2020-12-18 12:00:00,56.86,56.95,56.83,56.9,10568.0,48.8737,48.9511,48.848,48.9081,10568.0
2020-12-18 12:10:00,56.9,57.01,56.88,56.97,10320.0,48.9081,49.0027,48.8909,48.9683,10320.0
2020-12-18 12:20:00,56.97,56.98,56.87,56.92,10439.0,48.9683,48.9769,48.8823,48.9253,10439.0
2020-12-18 12:30:00,56.92,56.98,56.86,56.98,11437.0,48.9253,48.9769,48.8737,48.9769,11437.0
2020-12-18 12:40:00,56.98,56.99,56.86,56.86,25877.0,48.9769,48.9855,48.8737,48.8737,25877.0
2020-12-18 12:50:00,56.86,56.97,56.86,56.96,15596.0,48.8737,48.9683,48.8737,48.9597,15596.0
2020-12-18 13:00:00,56.97,56.97,56.9,56.91,8673.0,48.9683,48.9683,48.9081,48.9167,8673.0
2020-12-18 13:10:00,56.9,56.96,56.87,56.95,29964.0,48.9081,48.9597,48.8823,48.9511,29964.0
2020-12-18 13:20:00,56.95,57.06,56.94,57.05,28194.0,48.9511,49.0457,48.9425,49.0371,28194.0
2020-12-18 13:30:00,57.04,57.04,56.87,56.92,11259.0,49.0285,49.0285,48.8823,48.9253,11259.0
2020-12-18 13:40:00,56.91,56.97,56.85,56.96,46900.0,48.9167,48.9683,48.8652,48.9597,46900.0
2020-12-18 13:50:00,56.95,57.04,56.95,57.01,17091.0,48.9511,49.0285,48.9511,49.0027,17091.0
2020-12-18 14:00:00,57.01,57.01,56.87,56.9,27469.0,49.0027,49.0027,48.8823,48.9081,27469.0
2020-12-18 14:10:00,56.9,56.91,56.84,56.87,18287.0,48.9081,48.9167,48.8566,48.8823,18287.0
2020-12-18 14:20:00,56.87,56.9,56.83,56.85,17780.0,48.8823,48.9081,48.848,48.8652,17780.0
2020-12-18 14:30:00,56.84,56.88,56.83,56.87,15651.0,48.8566,48.8909,48.848,48.8823,15651.0
2020-12-18 14:40:00,56.87,56.89,56.84,56.88,16434.0,48.8823,48.8995,48.8566,48.8909,16434.0
2020-12-18 14:50:00,56.87,56.89,56.68,56.71,42015.0,48.8823,48.8995,48.719,48.7448,42015.0
2020-12-18 15:00:00,56.71,56.74,56.65,56.73,19842.0,48.7448,48.7706,48.6932,48.762,19842.0
2020-12-18 15:10:00,56.72,56.81,56.7,56.77,121610.0,48.7534,48.8308,48.7362,48.7964,121610.0
2020-12-18 15:20:00,56.77,56.81,56.74,56.77,146619.0,48.7964,48.8308,48.7706,48.7964,146619.0
2020-12-18 15:30:00,56.78,56.83,56.5,56.55,157353.0,48.805,48.848,48.5643,48.6073,157353.0
2020-12-18 15:40:00,56.54,56.81,56.4,56.74,117257.0,48.5987,48.8308,48.4784,48.7706,117257.0
2020-12-18 15:50:00,56.75,56.98,56.58,56.83,365031.0,48.7792,48.9769,48.6331,48.848,365031.0
2020-12-21 09:30:00,56.27,56.49,56.08,56.44,55548.0,48.3666,48.5557,48.2033,48.5127,55548.0
2020-12-21 09:40:00,56.46,56.47,56.13,56.37,79639.0,48.5299,48.5385,48.2463,48.4526,79639.0
2020-12-21 09:50:00,56.31,56.34,56.04,56.13,59156.0,48.401,48.4268,48.1689,48.2463,59156.0
2020-12-21 10:00:00,56.11,56.22,55.9,56.22,150916.0,48.2291,48.3236,48.0486,48.3236,150916.0
2020-12-21 10:10:00,56.23,56.33,56.1,56.2,58968.0,48.3322,48.4182,48.2205,48.3064,58968.0
2020-12-21 10:20:00,56.2,56.26,56.05,56.17,42670.0,48.3064,48.358,48.1775,48.2807,42670.0
2020-12-21 10:30:00,56.17,56.35,56.1,56.35,16611.0,48.2807,48.4354,48.2205,48.4354,16611.0
2020-12-21 10:40:00,56.37,56.37,56.12,56.15,37122.0,48.4526,48.4526,48.2377,48.2635,37122.0
2020-12-21 10:50:00,56.16,56.33,56.16,56.26,95708.0,48.2721,48.4182,48.2721,48.358,95708.0
2020-12-21 11:00:00,56.23,56.33,56.22,56.3,31592.0,48.3322,48.4182,48.3236,48.3924,31592.0
2020-12-21 11:10:00,56.3,56.31,56.08,56.1,70617.0,48.3924,48.401,48.2033,48.2205,70617.0
2020-12-21 11:20:00,56.1,56.16,56.08,56.15,24233.0,48.2205,48.2721,48.2033,48.2635,24233.0
2020-12-21 11:30:00,56.15,56.16,56.07,56.15,112018.0,48.2635,48.2721,48.1947,48.2635,112018.0
2020-12-21 11:40:00,56.13,56.29,56.07,56.29,55314.0,48.2463,48.3838,48.1947,48.3838,55314.0
2020-12-21 11:50:00,56.3,56.5,56.3,56.46,38945.0,48.3924,48.5643,48.3924,48.5299,38945.0
2020-12-21 12:00:00,56.47,56.62,56.45,56.61,21025.0,48.5385,48.6675,48.5213,48.6589,21025.0
2020-12-21 12:10:00,56.61,56.77,56.59,56.72,20692.0,48.6589,48.7964,48.6417,48.7534,20692.0
2020-12-21 12:20:00,56.72,56.91,56.72,56.91,26878.0,48.7534,48.9167,48.7534,48.9167,26878.0
2020-12-21 12:30:00,56.88,56.91,56.79,56.84,17023.0,48.8909,48.9167,48.8136,48.8566,17023.0
2020-12-21 12:40:00,56.85,56.86,56.57,56.67,22194.0,48.8652,48.8737,48.6245,48.7104,22194.0
2020-12-21 12:50:00,56.66,56.73,56.6,56.72,35730.0,48.7018,48.762,48.6503,48.7534,35730.0
2020-12-21 13:00:00,56.71,56.71,56.52,56.54,16306.0,48.7448,48.7448,48.5815,48.5987,16306.0
2020-12-21 13:10:00,56.51,56.51,56.3,56.34,13718.0,48.5729,48.5729,48.3924,48.4268,13718.0
2020-12-21 13:20:00,56.33,56.37,56.25,56.37,14382.0,48.4182,48.4526,48.3494,48.4526,14382.0
2020-12-21 13:30:00,56.37,56.42,56.35,56.38,8100.0,48.4526,48.4955,48.4354,48.4612,8100.0
2020-12-21 13:40:00,56.39,56.46,56.31,56.32,11349.0,48.4698,48.5299,48.401,48.4096,11349.0
2020-12-21 13:50:00,56.33,56.35,56.29,56.35,24413.0,48.4182,48.4354,48.3838,48.4354,24413.0
2020-12-21 14:00:00,56.33,56.37,56.31,56.37,8558.0,48.4182,48.4526,48.401,48.4526,8558.0
2020-12-21 14:10:00,56.37,56.44,56.33,56.4,17193.0,48.4526,48.5127,48.4182,48.4784,17193.0
2020-12-21 14:20:00,56.4,56.46,56.37,56.37,13531.0,48.4784,48.5299,48.4526,48.4526,13531.0
2020-12-21 14:30:00,56.38,56.41,56.32,56.36,19326.0,48.4612,48.487,48.4096,48.444,19326.0
2020-12-21 14:40:00,56.34,56.49,56.29,56.42,29106.0,48.4268,48.5557,48.3838,48.4955,29106.0
2020-12-21 14:50:00,56.41,56.47,56.36,56.36,10067.0,48.487,48.5385,48.444,48.444,10067.0
2020-12-21 15:00:00,56.38,56.43,56.24,56.25,13852.0,48.4612,48.5041,48.3408,48.3494,13852.0
2020-12-21 15:10:00,56.24,56.31,56.23,56.27,58357.0,48.3408,48.401,48.3322,48.3666,58357.0
2020-12-21 15:20:00,56.27,56.43,56.24,56.42,23811.0,48.3666,48.5041,48.3408,48.4955,23811.0
2020-12-21 15:30:00,56.41,56.43,56.3,56.42,30987.0,48.487,48.5041,48.3924,48.4955,30987.0
2020-12-21 15:40:00,56.44,56.46,56.35,56.38,50368.0,48.5127,48.5299,48.4354,48.4612,50368.0
2020-12-21 15:50:00,56.4,56.52,56.24,56.47,203250.0,48.4784,48.5815,48.3408,48.5385,203250.0
2020-12-22 09:30:00,56.36,56.55,56.15,56.36,42149.0,48.444,48.6073,48.2635,48.444,42149.0
2020-12-22 09:40:00,56.39,56.5,56.32,56.38,22074.0,48.4698,48.5643,48.4096,48.4612,22074.0
2020-12-22 09:50:00,56.33,56.5,56.3,56.49,58372.0,48.4182,48.5643,48.3924,48.5557,58372.0
2020-12-22 10:00:00,56.48,56.57,56.43,56.52,24866.0,48.5471,48.6245,48.5041,48.5815,24866.0
2020-12-22 10:10:00,56.55,56.62,56.44,56.62,20293.0,48.6073,48.6675,48.5127,48.6675,20293.0
2020-12-22 10:20:00,56.63,56.63,56.48,56.58,10564.0,48.6761,48.6761,48.5471,48.6331,10564.0
2020-12-22 10:30:00,56.59,56.6,56.51,56.54,15598.0,48.6417,48.6503,48.5729,48.5987,15598.0
2020-12-22 10:40:00,56.55,56.65,56.49,56.5,12198.0,48.6073,48.6932,48.5557,48.5643,12198.0
2020-12-22 10:50:00,56.51,56.58,56.48,56.49,10585.0,48.5729,48.6331,48.5471,48.5557,10585.0
2020-12-22 11:00:00,56.51,56.61,56.49,56.57,10160.0,48.5729,48.6589,48.5557,48.6245,10160.0
2020-12-22 11:10:00,56.57,56.59,56.5,56.59,10535.0,48.6245,48.6417,48.5643,48.6417,10535.0
2020-12-22 11:20:00,56.58,56.69,56.54,56.55,30219.0,48.6331,48.7276,48.5987,48.6073,30219.0
2020-12-22 11:30:00,56.54,56.62,56.52,56.53,12130.0,48.5987,48.6675,48.5815,48.5901,12130.0
2020-12-22 11:40:00,56.51,56.57,56.48,56.5,14075.0,48.5729,48.6245,48.5471,48.5643,14075.0
2020-12-22 11:50:00,56.49,56.57,56.49,56.55,12060.0,48.5557,48.6245,48.5557,48.6073,12060.0
2020-12-22 12:00:00,56.51,56.54,56.47,56.47,15480.0,48.5729,48.5987,48.5385,48.5385,15480.0
2020-12-22 12:10:00,56.47,56.56,56.47,56.54,31967.0,48.5385,48.6159,48.5385,48.5987,31967.0
2020-12-22 12:20:00,56.55,56.57,56.5,56.53,23257.0,48.6073,48.6245,48.5643,48.5901,23257.0
2020-12-22 12:30:00,56.53,56.54,56.48,56.52,73681.0,48.5901,48.5987,48.5471,48.5815,73681.0
2020-12-22 12:40:00,56.53,56.58,56.48,56.48,15119.0,48.5901,48.6331,48.5471,48.5471,15119.0
2020-12-22 12:50:00,56.47,56.5,56.4,56.47,74796.0,48.5385,48.5643,48.4784,48.5385,74796.0
2020-12-22 13:00:00,56.48,56.57,56.48,56.56,29206.0,48.5471,48.6245,48.5471,48.6159,29206.0
2020-12-22 13:10:00,56.56,56.61,56.54,56.55,26838.0,48.6159,48.6589,48.5987,48.6073,26838.0
2020-12-22 13:20:00,56.55,56.59,56.54,56.58,20424.0,48.6073,48.6417,48.5987,48.6331,20424.0
2020-12-22 13:30:00,56.57,56.59,56.53,56.55,15593.0,48.6245,48.6417,48.5901,48.6073,15593.0
2020-12-22 13:40:00,56.55,56.58,56.54,56.57,16569.0,48.6073,48.6331,48.5987,48.6245,16569.0
2020-12-22 13:50:00,56.57,56.6,56.54,56.55,16903.0,48.6245,48.6503,48.5987,48.6073,16903.0
2020-12-22 14:00:00,56.54,56.58,56.53,56.57,17079.0,48.5987,48.6331,48.5901,48.6245,17079.0
2020-12-22 14:10:00,56.56,56.59,56.53,56.58,11880.0,48.6159,48.6417,48.5901,48.6331,11880.0
2020-12-22 14:20:00,56.59,56.59,56.53,56.54,20383.0,48.6417,48.6417,48.5901,48.5987,20383.0
2020-12-22 14:30:00,56.55,56.56,56.48,56.53,41438.0,48.6073,48.6159,48.5471,48.5901,41438.0
2020-12-22 14:40:00,56.52,56.54,56.43,56.46,22443.0,48.5815,48.5987,48.5041,48.5299,22443.0
2020-12-22 14:50:00,56.46,56.48,56.4,56.42,25023.0,48.5299,48.5471,48.4784,48.4955,25023.0
2020-12-22 15:00:00,56.4,56.47,56.4,56.46,11415.0,48.4784,48.5385,48.4784,48.5299,11415.0
2020-12-22 15:10:00,56.43,56.46,56.3,56.3,12772.0,48.5041,48.5299,48.3924,48.3924,12772.0
2020-12-22 15:20:00,56.28,56.32,56.18,56.23,20533.0,48.3752,48.4096,48.2893,48.3322,20533.0
2020-12-22 15:30:00,56.22,56.37,56.22,56.35,27347.0,48.3236,48.4526,48.3236,48.4354,27347.0
2020-12-22 15:40:00,56.35,56.44,56.34,56.37,36262.0,48.4354,48.5127,48.4268,48.4526,36262.0
2020-12-22 15:50:00,56.36,56.44,56.28,56.4,155682.0,48.444,48.5127,48.3752,48.4784,155682.0
2020-12-23 09:30:00,56.56,57.07,56.56,57.04,27516.0,48.6159,49.0543,48.6159,49.0285,27516.0
2020-12-23 09:40:00,57.01,57.07,56.92,57.02,20863.0,49.0027,49.0543,48.9253,49.0113,20863.0
2020-12-23 09:50:00,57.02,57.13,56.95,57.01,15183.0,49.0113,49.1058,48.9511,49.0027,15183.0
2020-12-23 10:00:00,57.03,57.33,57.02,57.16,17911.0,49.0199,49.2777,49.0113,49.1316,17911.0
2020-12-23 10:10:00,57.12,57.28,57.1,57.28,8842.0,49.0972,49.2348,49.08,49.2348,8842.0
2020-12-23 10:20:00,57.31,57.31,57.17,57.25,6939.0,49.2605,49.2605,49.1402,49.209,6939.0
2020-12-23 10:30:00,57.23,57.25,57.05,57.16,12011.0,49.1918,49.209,49.0371,49.1316,12011.0
2020-12-23 10:40:00,57.19,57.21,57.05,57.13,10767.0,49.1574,49.1746,49.0371,49.1058,10767.0
2020-12-23 10:50:00,57.13,57.13,57.01,57.04,9028.0,49.1058,49.1058,49.0027,49.0285,9028.0
2020-12-23 11:00:00,57.04,57.09,56.99,57.08,50049.0,49.0285,49.0714,48.9855,49.0628,50049.0
2020-12-23 11:10:00,57.07,57.1,57.01,57.06,20877.0,49.0543,49.08,49.0027,49.0457,20877.0
2020-12-23 11:20:00,57.07,57.1,56.99,57.0,15668.0,49.0543,49.08,48.9855,48.9941,15668.0
2020-12-23 11:30:00,57.0,57.01,56.87,56.93,11842.0,48.9941,49.0027,48.8823,48.9339,11842.0
2020-12-23 11:40:00,56.94,57.0,56.91,56.99,10478.0,48.9425,48.9941,48.9167,48.9855,10478.0
2020-12-23 11:50:00,57.0,57.04,56.99,57.0,6310.0,48.9941,49.0285,48.9855,48.9941,6310.0
2020-12-23 12:00:00,57.0,57.13,56.99,57.13,6925.0,48.9941,49.1058,48.9855,49.1058,6925.0
2020-12-23 12:10:00,57.11,57.13,57.09,57.1,9705.0,49.0886,49.1058,49.0714,49.08,9705.0
2020-12-23 12:20:00,57.1,57.13,57.09,57.11,10678.0,49.08,49.1058,49.0714,49.0886,10678.0
2020-12-23 12:30:00,57.11,57.11,57.08,57.1,8415.0,49.0886,49.0886,49.0628,49.08,8415.0
2020-12-23 12:40:00,57.09,57.14,57.09,57.1,7037.0,49.0714,49.1144,49.0714,49.08,7037.0
2020-12-23 12:50:00,57.1,57.11,57.01,57.03,18277.0,49.08,49.0886,49.0027,49.0199,18277.0
2020-12-23 13:00:00,57.04,57.05,56.95,56.96,11269.0,49.0285,49.0371,48.9511,48.9597,11269.0
2020-12-23 13:10:00,56.95,57.1,56.95,57.1,19858.0,48.9511,49.08,48.9511,49.08,19858.0
2020-12-23 13:20:00,57.1,57.11,56.99,57.01,17640.0,49.08,49.0886,48.9855,49.0027,17640.0
2020-12-23 13:30:00,57.0,57.01,56.86,56.88,16067.0,48.9941,49.0027,48.8737,48.8909,16067.0
2020-12-23 13:40:00,56.88,56.93,56.87,56.88,33354.0,48.8909,48.9339,48.8823,48.8909,33354.0
2020-12-23 13:50:00,56.89,56.9,56.81,56.82,16438.0,48.8995,48.9081,48.8308,48.8394,16438.0
2020-12-23 14:00:00,56.81,56.83,56.79,56.82,24427.0,48.8308,48.848,48.8136,48.8394,24427.0
2020-12-23 14:10:00,56.82,56.86,56.79,56.86,22979.0,48.8394,48.8737,48.8136,48.8737,22979.0
2020-12-23 14:20:00,56.86,56.89,56.84,56.88,29863.0,48.8737,48.8995,48.8566,48.8909,29863.0
2020-12-23 14:30:00,56.89,57.0,56.88,56.98,80952.0,48.8995,48.9941,48.8909,48.9769,80952.0
2020-12-23 14:40:00,56.98,56.98,56.8,56.8,7273.0,48.9769,48.9769,48.8222,48.8222,7273.0
2020-12-23 14:50:00,56.8,56.81,56.76,56.77,23068.0,48.8222,48.8308,48.7878,48.7964,23068.0
2020-12-23 15:00:00,56.77,56.82,56.73,56.8,24675.0,48.7964,48.8394,48.762,48.8222,24675.0
2020-12-23 15:10:00,56.81,56.82,56.77,56.79,12435.0,48.8308,48.8394,48.7964,48.8136,12435.0
2020-12-23 15:20:00,56.78,56.8,56.65,56.65,37160.0,48.805,48.8222,48.6932,48.6932,37160.0
2020-12-23 15:30:00,56.66,56.69,56.6,56.6,18007.0,48.7018,48.7276,48.6503,48.6503,18007.0
2020-12-23 15:40:00,56.58,56.7,56.57,56.7,115647.0,48.6331,48.7362,48.6245,48.7362,115647.0
2020-12-23 15:50:00,56.69,56.71,56.53,56.54,136212.0,48.7276,48.7448,48.5901,48.5987,136212.0
2020-12-24 09:30:00,56.54,56.8,56.52,56.75,36288.0,48.5987,48.8222,48.5815,48.7792,36288.0
2020-12-24 09:40:00,56.75,56.75,56.56,56.58,16646.0,48.7792,48.7792,48.6159,48.6331,16646.0
2020-12-24 09:50:00,56.59,56.72,56.51,56.72,22218.0,48.6417,48.7534,48.5729,48.7534,22218.0
2020-12-24 10:00:00,56.72,56.84,56.71,56.74,23075.0,48.7534,48.8566,48.7448,48.7706,23075.0
2020-12-24 10:10:00,56.75,56.89,56.75,56.88,15862.0,48.7792,48.8995,48.7792,48.8909,15862.0
2020-12-24 10:20:00,56.88,56.94,56.73,56.73,18752.0,48.8909,48.9425,48.762,48.762,18752.0
2020-12-24 10:30:00,56.73,56.79,56.71,56.73,18693.0,48.762,48.8136,48.7448,48.762,18693.0
2020-12-24 10:40:00,56.73,56.8,56.68,56.73,89362.0,48.762,48.8222,48.719,48.762,89362.0
2020-12-24 10:50:00,56.74,56.86,56.72,56.84,25671.0,48.7706,48.8737,48.7534,48.8566,25671.0
2020-12-24 11:00:00,56.84,56.87,56.78,56.86,18831.0,48.8566,48.8823,48.805,48.8737,18831.0
2020-12-24 11:10:00,56.86,56.88,56.78,56.79,46257.0,48.8737,48.8909,48.805,48.8136,46257.0
2020-12-24 11:20:00,56.76,56.86,56.76,56.86,17560.0,48.7878,48.8737,48.7878,48.8737,17560.0
2020-12-24 11:30:00,56.85,56.85,56.78,56.8,15373.0,48.8652,48.8652,48.805,48.8222,15373.0
2020-12-24 11:40:00,56.81,56.82,56.73,56.73,18861.0,48.8308,48.8394,48.762,48.762,18861.0
2020-12-24 11:50:00,56.74,56.74,56.65,56.69,22825.0,48.7706,48.7706,48.6932,48.7276,22825.0
2020-12-24 12:00:00,56.71,56.79,56.7,56.78,25247.0,48.7448,48.8136,48.7362,48.805,25247.0
2020-12-24 12:10:00,56.76,56.87,56.74,56.8,14089.0,48.7878,48.8823,48.7706,48.8222,14089.0
2020-12-24 12:20:00,56.79,56.87,56.75,56.84,17353.0,48.8136,48.8823,48.7792,48.8566,17353.0
2020-12-24 12:30:00,56.84,56.97,56.84,56.95,17430.0,48.8566,48.9683,48.8566,48.9511,17430.0
2020-12-24 12:40:00,56.95,57.0,56.93,56.99,17226.0,48.9511,48.9941,48.9339,48.9855,17226.0
2020-12-24 12:50:00,57.0,57.19,57.0,57.17,59934.0,48.9941,49.1574,48.9941,49.1402,59934.0
2020-12-28 09:30:00,57.64,57.66,57.21,57.45,52891.0,49.5442,49.5614,49.1746,49.3809,52891.0
2020-12-28 09:40:00,57.42,57.55,57.38,57.43,25915.0,49.3551,49.4668,49.3207,49.3637,25915.0
2020-12-28 09:50:00,57.4,57.44,57.25,57.26,11688.0,49.3379,49.3723,49.209,49.2176,11688.0
2020-12-28 10:00:00,57.24,57.5,57.19,57.47,7127.0,49.2004,49.4239,49.1574,49.3981,7127.0
2020-12-28 10:10:00,57.45,57.63,57.41,57.63,9046.0,49.3809,49.5356,49.3465,49.5356,9046.0
2020-12-28 10:20:00,57.65,57.7,57.51,57.55,12591.0,49.5528,49.5958,49.4324,49.4668,12591.0
2020-12-28 10:30:00,57.55,57.65,57.47,57.59,14074.0,49.4668,49.5528,49.3981,49.5012,14074.0
2020-12-28 10:40:00,57.62,57.67,57.54,57.59,5951.0,49.527,49.57,49.4582,49.5012,5951.0
2020-12-28 10:50:00,57.59,57.62,57.55,57.62,5405.0,49.5012,49.527,49.4668,49.527,5405.0
2020-12-28 11:00:00,57.59,57.59,57.47,57.5,14167.0,49.5012,49.5012,49.3981,49.4239,14167.0
2020-12-28 11:10:00,57.5,57.53,57.46,57.5,10777.0,49.4239,49.4496,49.3895,49.4239,10777.0
2020-12-28 11:20:00,57.51,57.51,57.35,57.36,9297.0,49.4324,49.4324,49.2949,49.3035,9297.0
2020-12-28 11:30:00,57.37,57.38,57.31,57.36,7834.0,49.3121,49.3207,49.2605,49.3035,7834.0
2020-12-28 11:40:00,57.35,57.47,57.34,57.47,6423.0,49.2949,49.3981,49.2863,49.3981,6423.0
2020-12-28 11:50:00,57.48,57.48,57.4,57.47,11781.0,49.4067,49.4067,49.3379,49.3981,11781.0
2020-12-28 12:00:00,57.45,57.53,57.45,57.5,3592.0,49.3809,49.4496,49.3809,49.4239,3592.0
2020-12-28 12:10:00,57.52,57.53,57.41,57.41,12011.0,49.441,49.4496,49.3465,49.3465,12011.0
2020-12-28 12:20:00,57.42,57.42,57.37,57.4,8851.0,49.3551,49.3551,49.3121,49.3379,8851.0
2020-12-28 12:30:00,57.41,57.44,57.39,57.42,11362.0,49.3465,49.3723,49.3293,49.3551,11362.0
2020-12-28 12:40:00,57.43,57.5,57.42,57.45,13771.0,49.3637,49.4239,49.3551,49.3809,13771.0
2020-12-28 12:50:00,57.45,57.47,57.41,57.41,7363.0,49.3809,49.3981,49.3465,49.3465,7363.0
2020-12-28 13:00:00,57.4,57.45,57.34,57.39,9330.0,49.3379,49.3809,49.2863,49.3293,9330.0
2020-12-28 13:10:00,57.39,57.48,57.38,57.43,8626.0,49.3293,49.4067,49.3207,49.3637,8626.0
2020-12-28 13:20:00,57.42,57.44,57.34,57.35,11399.0,49.3551,49.3723,49.2863,49.2949,11399.0
2020-12-28 13:30:00,57.37,57.44,57.34,57.44,18172.0,49.3121,49.3723,49.2863,49.3723,18172.0
2020-12-28 13:40:00,57.44,57.48,57.41,57.44,9213.0,49.3723,49.4067,49.3465,49.3723,9213.0
2020-12-28 13:50:00,57.45,57.49,57.42,57.45,10183.0,49.3809,49.4153,49.3551,49.3809,10183.0
2020-12-28 14:00:00,57.44,57.52,57.42,57.47,9866.0,49.3723,49.441,49.3551,49.3981,9866.0
2020-12-28 14:10:00,57.47,57.5,57.44,57.45,19229.0,49.3981,49.4239,49.3723,49.3809,19229.0
2020-12-28 14:20:00,57.45,57.45,57.34,57.35,11262.0,49.3809,49.3809,49.2863,49.2949,11262.0
2020-12-28 14:30:00,57.35,57.39,57.33,57.39,15148.0,49.2949,49.3293,49.2777,49.3293,15148.0
2020-12-28 14:40:00,57.39,57.42,57.37,57.42,11768.0,49.3293,49.3551,49.3121,49.3551,11768.0
2020-12-28 14:50:00,57.42,57.5,57.41,57.42,23848.0,49.3551,49.4239,49.3465,49.3551,23848.0
2020-12-28 15:00:00,57.42,57.45,57.39,57.39,17914.0,49.3551,49.3809,49.3293,49.3293,17914.0
2020-12-28 15:10:00,57.39,57.41,57.25,57.25,18075.0,49.3293,49.3465,49.209,49.209,18075.0
2020-12-28 15:20:00,57.25,57.27,57.19,57.26,21802.0,49.209,49.2262,49.1574,49.2176,21802.0
2020-12-28 15:30:00,57.26,57.41,57.25,57.4,34878.0,49.2176,49.3465,49.209,49.3379,34878.0
2020-12-28 15:40:00,57.4,57.44,57.29,57.34,39598.0,49.3379,49.3723,49.2434,49.2863,39598.0
2020-12-28 15:50:00,57.33,57.38,57.28,57.32,104021.0,49.2777,49.3207,49.2348,49.2691,104021.0
2020-12-29 09:30:00,57.42,57.9,57.42,57.5,28977.0,49.3551,49.7677,49.3551,49.4239,28977.0
2020-12-29 09:40:00,57.51,57.6,57.47,57.53,8907.0,49.4324,49.5098,49.3981,49.4496,8907.0
2020-12-29 09:50:00,57.5,57.58,57.44,57.48,23677.0,49.4239,49.4926,49.3723,49.4067,23677.0
2020-12-29 10:00:00,57.49,57.62,57.47,57.5,11844.0,49.4153,49.527,49.3981,49.4239,11844.0
2020-12-29 10:10:00,57.5,57.72,57.48,57.51,10879.0,49.4239,49.613,49.4067,49.4324,10879.0
2020-12-29 10:20:00,57.49,57.52,57.4,57.42,12686.0,49.4153,49.441,49.3379,49.3551,12686.0
2020-12-29 10:30:00,57.42,57.46,57.26,57.26,20532.0,49.3551,49.3895,49.2176,49.2176,20532.0
2020-12-29 10:40:00,57.26,57.33,57.25,57.29,19694.0,49.2176,49.2777,49.209,49.2434,19694.0
2020-12-29 10:50:00,57.28,57.33,57.23,57.27,21496.0,49.2348,49.2777,49.1918,49.2262,21496.0
2020-12-29 11:00:00,57.25,57.26,57.13,57.25,8894.0,49.209,49.2176,49.1058,49.209,8894.0
2020-12-29 11:10:00,57.21,57.23,57.12,57.19,11216.0,49.1746,49.1918,49.0972,49.1574,11216.0
2020-12-29 11:20:00,57.22,57.34,57.18,57.3,10003.0,49.1832,49.2863,49.1488,49.2519,10003.0
2020-12-29 11:30:00,57.32,57.36,57.26,57.32,12966.0,49.2691,49.3035,49.2176,49.2691,12966.0
2020-12-29 11:40:00,57.32,57.34,57.23,57.29,13765.0,49.2691,49.2863,49.1918,49.2434,13765.0
2020-12-29 11:50:00,57.3,57.37,57.29,57.34,12284.0,49.2519,49.3121,49.2434,49.2863,12284.0
2020-12-29 12:00:00,57.35,57.48,57.33,57.44,12671.0,49.2949,49.4067,49.2777,49.3723,12671.0
2020-12-29 12:10:00,57.41,57.47,57.37,57.47,16328.0,49.3465,49.3981,49.3121,49.3981,16328.0
2020-12-29 12:20:00,57.48,57.49,57.32,57.35,13232.0,49.4067,49.4153,49.2691,49.2949,13232.0
2020-12-29 12:30:00,57.34,57.34,57.24,57.24,27172.0,49.2863,49.2863,49.2004,49.2004,27172.0
2020-12-29 12:40:00,57.22,57.3,57.17,57.17,11019.0,49.1832,49.2519,49.1402,49.1402,11019.0
2020-12-29 12:50:00,57.18,57.21,57.08,57.12,18918.0,49.1488,49.1746,49.0628,49.0972,18918.0
2020-12-29 13:00:00,57.12,57.15,57.06,57.15,15317.0,49.0972,49.123,49.0457,49.123,15317.0
2020-12-29 13:10:00,57.15,57.24,57.1,57.24,9488.0,49.123,49.2004,49.08,49.2004,9488.0
2020-12-29 13:20:00,57.24,57.27,57.2,57.27,9731.0,49.2004,49.2262,49.166,49.2262,9731.0
2020-12-29 13:30:00,57.26,57.26,57.18,57.2,14740.0,49.2176,49.2176,49.1488,49.166,14740.0
2020-12-29 13:40:00,57.19,57.19,57.09,57.15,12063.0,49.1574,49.1574,49.0714,49.123,12063.0
2020-12-29 13:50:00,57.16,57.18,57.1,57.13,20173.0,49.1316,49.1488,49.08,49.1058,20173.0
2020-12-29 14:00:00,57.12,57.15,57.1,57.12,25126.0,49.0972,49.123,49.08,49.0972,25126.0
2020-12-29 14:10:00,57.12,57.12,56.97,56.98,20476.0,49.0972,49.0972,48.9683,48.9769,20476.0
2020-12-29 14:20:00,56.96,57.04,56.9,56.98,17946.0,48.9597,49.0285,48.9081,48.9769,17946.0
2020-12-29 14:30:00,56.98,57.04,56.94,56.99,22349.0,48.9769,49.0285,48.9425,48.9855,22349.0
2020-12-29 14:40:00,56.99,57.03,56.97,57.0,17166.0,48.9855,49.0199,48.9683,48.9941,17166.0
2020-12-29 14:50:00,56.99,57.06,56.97,57.0,16328.0,48.9855,49.0457,48.9683,48.9941,16328.0
2020-12-29 15:00:00,57.0,57.04,56.97,56.98,17036.0,48.9941,49.0285,48.9683,48.9769,17036.0
2020-12-29 15:10:00,57.0,57.09,56.99,57.08,13646.0,48.9941,49.0714,48.9855,49.0628,13646.0
2020-12-29 15:20:00,57.09,57.18,57.09,57.17,21042.0,49.0714,49.1488,49.0714,49.1402,21042.0
2020-12-29 15:30:00,57.16,57.19,57.14,57.16,29981.0,49.1316,49.1574,49.1144,49.1316,29981.0
2020-12-29 15:40:00,57.15,57.17,57.05,57.15,57755.0,49.123,49.1402,49.0371,49.123,57755.0
2020-12-29 15:50:00,57.14,57.17,57.02,57.09,165439.0,49.1144,49.1402,49.0113,49.0714,165439.0
2020-12-30 09:30:00,56.96,57.34,56.96,57.33,29870.0,48.9597,49.2863,48.9597,49.2777,29870.0
2020-12-30 09:40:00,57.34,57.55,57.34,57.47,25338.0,49.2863,49.4668,49.2863,49.3981,25338.0
2020-12-30 09:50:00,57.49,57.54,57.39,57.45,6848.0,49.4153,49.4582,49.3293,49.3809,6848.0
2020-12-30 10:00:00,57.47,57.67,57.44,57.58,6643.0,49.3981,49.57,49.3723,49.4926,6643.0
2020-12-30 10:10:00,57.57,57.59,57.47,57.48,3781.0,49.484,49.5012,49.3981,49.4067,3781.0
2020-12-30 10:20:00,57.45,57.52,57.37,57.43,6010.0,49.3809,49.441,49.3121,49.3637,6010.0
2020-12-30 10:30:00,57.48,57.64,57.45,57.57,9165.0,49.4067,49.5442,49.3809,49.484,9165.0
2020-12-30 10:40:00,57.6,57.64,57.58,57.59,7685.0,49.5098,49.5442,49.4926,49.5012,7685.0
2020-12-30 10:50:00,57.6,57.62,57.52,57.52,8180.0,49.5098,49.527,49.441,49.441,8180.0
2020-12-30 11:00:00,57.5,57.6,57.5,57.59,19199.0,49.4239,49.5098,49.4239,49.5012,19199.0
2020-12-30 11:10:00,57.58,57.62,57.48,57.5,30266.0,49.4926,49.527,49.4067,49.4239,30266.0
2020-12-30 11:20:00,57.56,57.59,57.5,57.5,7057.0,49.4754,49.5012,49.4239,49.4239,7057.0
2020-12-30 11:30:00,57.51,57.51,57.37,57.42,8297.0,49.4324,49.4324,49.3121,49.3551,8297.0
2020-12-30 11:40:00,57.4,57.49,57.38,57.43,12026.0,49.3379,49.4153,49.3207,49.3637,12026.0
2020-12-30 11:50:00,57.42,57.47,57.35,57.39,12562.0,49.3551,49.3981,49.2949,49.3293,12562.0
2020-12-30 12:00:00,57.4,57.41,57.33,57.38,9937.0,49.3379,49.3465,49.2777,49.3207,9937.0
2020-12-30 12:10:00,57.38,57.47,57.36,57.44,7451.0,49.3207,49.3981,49.3035,49.3723,7451.0
2020-12-30 12:20:00,57.46,57.54,57.44,57.49,5643.0,49.3895,49.4582,49.3723,49.4153,5643.0
2020-12-30 12:30:00,57.47,57.49,57.4,57.41,6334.0,49.3981,49.4153,49.3379,49.3465,6334.0
2020-12-30 12:40:00,57.4,57.46,57.38,57.38,6966.0,49.3379,49.3895,49.3207,49.3207,6966.0
2020-12-30 12:50:00,57.39,57.4,57.32,57.32,7309.0,49.3293,49.3379,49.2691,49.2691,7309.0
2020-12-30 13:00:00,57.34,57.41,57.32,57.39,8417.0,49.2863,49.3465,49.2691,49.3293,8417.0
2020-12-30 13:10:00,57.4,57.4,57.31,57.32,12053.0,49.3379,49.3379,49.2605,49.2691,12053.0
2020-12-30 13:20:00,57.32,57.32,57.21,57.23,10102.0,49.2691,49.2691,49.1746,49.1918,10102.0
2020-12-30 13:30:00,57.23,57.28,57.2,57.28,10437.0,49.1918,49.2348,49.166,49.2348,10437.0
2020-12-30 13:40:00,57.27,57.3,57.2,57.27,16709.0,49.2262,49.2519,49.166,49.2262,16709.0
2020-12-30 13:50:00,57.27,57.33,57.26,57.3,9132.0,49.2262,49.2777,49.2176,49.2519,9132.0
2020-12-30 14:00:00,57.31,57.35,57.26,57.34,19523.0,49.2605,49.2949,49.2176,49.2863,19523.0
2020-12-30 14:10:00,57.34,57.35,57.21,57.24,9324.0,49.2863,49.2949,49.1746,49.2004,9324.0
2020-12-30 14:20:00,57.21,57.25,57.2,57.22,10425.0,49.1746,49.209,49.166,49.1832,10425.0
2020-12-30 14:30:00,57.2,57.26,57.19,57.23,8326.0,49.166,49.2176,49.1574,49.1918,8326.0
2020-12-30 14:40:00,57.23,57.28,57.2,57.22,14554.0,49.1918,49.2348,49.166,49.1832,14554.0
2020-12-30 14:50:00,57.24,57.26,57.19,57.22,16472.0,49.2004,49.2176,49.1574,49.1832,16472.0
2020-12-30 15:00:00,57.22,57.31,57.2,57.26,20502.0,49.1832,49.2605,49.166,49.2176,20502.0
2020-12-30 15:10:00,57.28,57.34,57.26,57.31,7785.0,49.2348,49.2863,49.2176,49.2605,7785.0
2020-12-30 15:20:00,57.32,57.32,57.22,57.28,21163.0,49.2691,49.2691,49.1832,49.2348,21163.0
2020-12-30 15:30:00,57.28,57.3,57.23,57.28,22642.0,49.2348,49.2519,49.1918,49.2348,22642.0
2020-12-30 15:40:00,57.28,57.31,57.23,57.26,32618.0,49.2348,49.2605,49.1918,49.2176,32618.0
2020-12-30 15:50:00,57.26,57.4,57.26,57.37,180356.0,49.2176,49.3379,49.2176,49.3121,180356.0
2020-12-31 09:30:00,57.28,57.42,57.19,57.29,60505.0,49.2348,49.3551,49.1574,49.2434,60505.0
2020-12-31 09:40:00,57.33,57.53,57.3,57.53,3717.0,49.2777,49.4496,49.2519,49.4496,3717.0
2020-12-31 09:50:00,57.52,57.53,57.41,57.5,11231.0,49.441,49.4496,49.3465,49.4239,11231.0
2020-12-31 10:00:00,57.51,57.6,57.48,57.55,20251.0,49.4324,49.5098,49.4067,49.4668,20251.0
2020-12-31 10:10:00,57.55,57.66,57.55,57.6,16719.0,49.4668,49.5614,49.4668,49.5098,16719.0
2020-12-31 10:20:00,57.62,57.66,57.49,57.49,20788.0,49.527,49.5614,49.4153,49.4153,20788.0
2020-12-31 10:30:00,57.52,57.55,57.46,57.5,20708.0,49.441,49.4668,49.3895,49.4239,20708.0
2020-12-31 10:40:00,57.49,57.52,57.37,57.48,38985.0,49.4153,49.441,49.3121,49.4067,38985.0
2020-12-31 10:50:00,57.5,57.5,57.39,57.44,18195.0,49.4239,49.4239,49.3293,49.3723,18195.0
2020-12-31 11:00:00,57.48,57.58,57.47,57.51,19056.0,49.4067,49.4926,49.3981,49.4324,19056.0
2020-12-31 11:10:00,57.49,57.49,57.38,57.41,12988.0,49.4153,49.4153,49.3207,49.3465,12988.0
2020-12-31 11:20:00,57.42,57.49,57.37,57.48,17250.0,49.3551,49.4153,49.3121,49.4067,17250.0
2020-12-31 11:30:00,57.48,57.49,57.37,57.44,25083.0,49.4067,49.4153,49.3121,49.3723,25083.0
2020-12-31 11:40:00,57.45,57.45,57.37,57.41,26246.0,49.3809,49.3809,49.3121,49.3465,26246.0
2020-12-31 11:50:00,57.4,57.52,57.39,57.52,25442.0,49.3379,49.441,49.3293,49.441,25442.0
2020-12-31 12:00:00,57.51,57.56,57.48,57.52,14292.0,49.4324,49.4754,49.4067,49.441,14292.0
2020-12-31 12:10:00,57.53,57.56,57.49,57.49,9985.0,49.4496,49.4754,49.4153,49.4153,9985.0
2020-12-31 12:20:00,57.51,57.51,57.41,57.44,10410.0,49.4324,49.4324,49.3465,49.3723,10410.0
2020-12-31 12:30:00,57.44,57.45,57.39,57.43,19267.0,49.3723,49.3809,49.3293,49.3637,19267.0
2020-12-31 12:40:00,57.41,57.45,57.4,57.42,13829.0,49.3465,49.3809,49.3379,49.3551,13829.0
2020-12-31 12:50:00,57.41,57.47,57.39,57.43,14446.0,49.3465,49.3981,49.3293,49.3637,14446.0
2020-12-31 13:00:00,57.44,57.44,57.34,57.36,18590.0,49.3723,49.3723,49.2863,49.3035,18590.0
2020-12-31 13:10:00,57.37,57.45,57.35,57.43,11609.0,49.3121,49.3809,49.2949,49.3637,11609.0
2020-12-31 13:20:00,57.41,57.44,57.35,57.35,9742.0,49.3465,49.3723,49.2949,49.2949,9742.0
2020-12-31 13:30:00,57.36,57.4,57.34,57.35,20484.0,49.3035,49.3379,49.2863,49.2949,20484.0
2020-12-31 13:40:00,57.36,57.39,57.33,57.39,20055.0,49.3035,49.3293,49.2777,49.3293,20055.0
2020-12-31 13:50:00,57.4,57.4,57.33,57.39,26309.0,49.3379,49.3379,49.2777,49.3293,26309.0
2020-12-31 14:00:00,57.38,57.41,57.32,57.39,27305.0,49.3207,49.3465,49.2691,49.3293,27305.0
2020-12-31 14:10:00,57.41,57.55,57.41,57.55,14742.0,49.3465,49.4668,49.3465,49.4668,14742.0
2020-12-31 14:20:00,57.55,57.59,57.52,57.57,9706.0,49.4668,49.5012,49.441,49.484,9706.0
2020-12-31 14:30:00,57.56,57.64,57.52,57.63,15550.0,49.4754,49.5442,49.441,49.5356,15550.0
2020-12-31 14:40:00,57.63,57.65,57.6,57.62,19441.0,49.5356,49.5528,49.5098,49.527,19441.0
2020-12-31 14:50:00,57.63,57.74,57.63,57.73,25186.0,49.5356,49.6301,49.5356,49.6215,25186.0
2020-12-31 15:00:00,57.73,57.9,57.73,57.86,29247.0,49.6215,49.7677,49.6215,49.7333,29247.0
2020-12-31 15:10:00,57.88,58.02,57.86,58.01,28329.0,49.7505,49.8708,49.7333,49.8622,28329.0
2020-12-31 15:20:00,57.97,57.98,57.85,57.91,22615.0,49.8278,49.8364,49.7247,49.7763,22615.0
2020-12-31 15:30:00,57.91,58.08,57.91,57.99,33402.0,49.7763,49.9224,49.7763,49.845,33402.0
2020-12-31 15:40:00,57.98,58.17,57.91,58.1,49560.0,49.8364,49.9997,49.7763,49.9396,49560.0
2020-12-31 15:50:00,58.09,58.34,58.05,58.29,280428.0,49.931,50.1459,49.8966,50.1029,280428.0
2021-01-04 09:30:00,58.14,58.91,57.82,57.98,100764.0,49.974,50.6358,49.6989,49.8364,100764.0
2021-01-04 09:40:00,58.0,58.05,57.88,57.9,31326.0,49.8536,49.8966,49.7505,49.7677,31326.0
2021-01-04 09:50:00,57.9,57.9,57.57,57.61,42032.0,49.7677,49.7677,49.484,49.5184,42032.0
2021-01-04 10:00:00,57.68,57.72,57.55,57.61,31057.0,49.5786,49.613,49.4668,49.5184,31057.0
2021-01-04 10:10:00,57.6,57.68,57.37,57.39,30436.0,49.5098,49.5786,49.3121,49.3293,30436.0
2021-01-04 10:20:00,57.38,57.4,57.18,57.22,35336.0,49.3207,49.3379,49.1488,49.1832,35336.0
2021-01-04 10:30:00,57.23,57.27,57.06,57.09,37602.0,49.1918,49.2262,49.0457,49.0714,37602.0
2021-01-04 10:40:00,57.09,57.14,57.03,57.04,35625.0,49.0714,49.1144,49.0199,49.0285,35625.0
2021-01-04 10:50:00,57.01,57.08,56.86,57.05,37212.0,49.0027,49.0628,48.8737,49.0371,37212.0
2021-01-04 11:00:00,57.04,57.09,56.76,56.8,66318.0,49.0285,49.0714,48.7878,48.8222,66318.0
2021-01-04 11:10:00,56.78,57.02,56.76,56.93,41568.0,48.805,49.0113,48.7878,48.9339,41568.0
2021-01-04 11:20:00,56.93,56.93,56.75,56.78,38576.0,48.9339,48.9339,48.7792,48.805,38576.0
2021-01-04 11:30:00,56.77,56.81,56.59,56.6,99217.0,48.7964,48.8308,48.6417,48.6503,99217.0
2021-01-04 11:40:00,56.58,56.63,56.47,56.5,51833.0,48.6331,48.6761,48.5385,48.5643,51833.0
2021-01-04 11:50:00,56.51,56.53,56.29,56.32,96351.0,48.5729,48.5901,48.3838,48.4096,96351.0
2021-01-04 12:00:00,56.31,56.45,56.28,56.41,59715.0,48.401,48.5213,48.3752,48.487,59715.0
2021-01-04 12:10:00,56.41,56.54,56.31,56.5,62876.0,48.487,48.5987,48.401,48.5643,62876.0
2021-01-04 12:20:00,56.47,56.53,56.23,56.29,34754.0,48.5385,48.5901,48.3322,48.3838,34754.0
2021-01-04 12:30:00,56.31,56.31,56.11,56.11,51766.0,48.401,48.401,48.2291,48.2291,51766.0
2021-01-04 12:40:00,56.11,56.13,56.01,56.05,69490.0,48.2291,48.2463,48.1431,48.1775,69490.0
2021-01-04 12:50:00,56.06,56.07,55.94,55.97,27007.0,48.1861,48.1947,48.083,48.1088,27007.0
2021-01-04 13:00:00,55.95,56.11,55.94,56.09,21238.0,48.0916,48.2291,48.083,48.2119,21238.0
2021-01-04 13:10:00,56.09,56.2,56.05,56.17,18964.0,48.2119,48.3064,48.1775,48.2807,18964.0
2021-01-04 13:20:00,56.16,56.22,56.09,56.1,29169.0,48.2721,48.3236,48.2119,48.2205,29169.0
2021-01-04 13:30:00,56.1,56.13,56.06,56.08,45203.0,48.2205,48.2463,48.1861,48.2033,45203.0
2021-01-04 13:40:00,56.08,56.13,55.93,55.94,31378.0,48.2033,48.2463,48.0744,48.083,31378.0
2021-01-04 13:50:00,55.94,56.02,55.88,55.98,29209.0,48.083,48.1517,48.0314,48.1173,29209.0
2021-01-04 14:00:00,55.98,55.99,55.91,55.92,52476.0,48.1173,48.1259,48.0572,48.0658,52476.0
2021-01-04 14:10:00,55.94,55.96,55.79,55.82,103171.0,48.083,48.1002,47.954,47.9798,103171.0
2021-01-04 14:20:00,55.81,55.87,55.78,55.87,44896.0,47.9712,48.0228,47.9454,48.0228,44896.0
2021-01-04 14:30:00,55.87,55.88,55.8,55.83,84815.0,48.0228,48.0314,47.9626,47.9884,84815.0
2021-01-04 14:40:00,55.84,55.88,55.63,55.63,78968.0,47.997,48.0314,47.8165,47.8165,78968.0
2021-01-04 14:50:00,55.62,55.75,55.56,55.7,41370.0,47.8079,47.9197,47.7563,47.8767,41370.0
2021-01-04 15:00:00,55.7,55.8,55.65,55.7,62722.0,47.8767,47.9626,47.8337,47.8767,62722.0
2021-01-04 15:10:00,55.71,55.76,55.64,55.67,84372.0,47.8853,47.9282,47.8251,47.8509,84372.0
2021-01-04 15:20:00,55.68,55.71,55.58,55.59,33267.0,47.8595,47.8853,47.7735,47.7821,33267.0
2021-01-04 15:30:00,55.58,55.89,55.54,55.88,135425.0,47.7735,48.04,47.7391,48.0314,135425.0
2021-01-04 15:40:00,55.88,55.93,55.83,55.91,139744.0,48.0314,48.0744,47.9884,48.0572,139744.0
2021-01-04 15:50:00,55.91,55.91,55.68,55.76,306213.0,48.0572,48.0572,47.8595,47.9282,306213.0
2021-01-05 09:30:00,55.71,56.05,55.66,55.71,48906.0,47.8853,48.1775,47.8423,47.8853,48906.0
2021-01-05 09:40:00,55.73,55.82,55.69,55.72,30939.0,47.9025,47.9798,47.8681,47.8939,30939.0
2021-01-05 09:50:00,55.71,55.76,55.44,55.44,40550.0,47.8853,47.9282,47.6532,47.6532,40550.0
2021-01-05 10:00:00,55.48,55.73,55.45,55.54,25643.0,47.6876,47.9025,47.6618,47.7391,25643.0
2021-01-05 10:10:00,55.55,55.67,55.49,55.5,51895.0,47.7477,47.8509,47.6962,47.7048,51895.0
2021-01-05 10:20:00,55.5,55.59,55.31,55.32,28873.0,47.7048,47.7821,47.5415,47.55,28873.0
2021-01-05 10:30:00,55.33,55.35,55.13,55.13,56483.0,47.5586,47.5758,47.3867,47.3867,56483.0
2021-01-05 10:40:00,55.13,55.15,54.96,55.15,122865.0,47.3867,47.4039,47.2406,47.4039,122865.0
2021-01-05 10:50:00,55.16,55.34,55.14,55.29,36879.0,47.4125,47.5672,47.3953,47.5243,36879.0
2021-01-05 11:00:00,55.29,55.32,55.03,55.07,27123.0,47.5243,47.55,47.3008,47.3352,27123.0
2021-01-05 11:10:00,55.07,55.2,55.06,55.11,23914.0,47.3352,47.4469,47.3266,47.3695,23914.0
2021-01-05 11:20:00,55.12,55.3,55.12,55.29,22165.0,47.3781,47.5329,47.3781,47.5243,22165.0
2021-01-05 11:30:00,55.29,55.38,55.19,55.32,23180.0,47.5243,47.6016,47.4383,47.55,23180.0
2021-01-05 11:40:00,55.3,55.3,55.19,55.2,21930.0,47.5329,47.5329,47.4383,47.4469,21930.0
2021-01-05 11:50:00,55.19,55.35,55.19,55.29,24182.0,47.4383,47.5758,47.4383,47.5243,24182.0
2021-01-05 12:00:00,55.29,55.47,55.29,55.42,19966.0,47.5243,47.679,47.5243,47.636,19966.0
2021-01-05 12:10:00,55.43,55.45,55.33,55.36,25512.0,47.6446,47.6618,47.5586,47.5844,25512.0
2021-01-05 12:20:00,55.36,55.45,55.35,55.45,11745.0,47.5844,47.6618,47.5758,47.6618,11745.0
2021-01-05 12:30:00,55.45,55.61,55.45,55.61,17882.0,47.6618,47.7993,47.6618,47.7993,17882.0
2021-01-05 12:40:00,55.63,55.76,55.62,55.73,28629.0,47.8165,47.9282,47.8079,47.9025,28629.0
2021-01-05 12:50:00,55.72,55.74,55.65,55.7,20363.0,47.8939,47.9111,47.8337,47.8767,20363.0
2021-01-05 13:00:00,55.7,55.74,55.67,55.72,24374.0,47.8767,47.9111,47.8509,47.8939,24374.0
2021-01-05 13:10:00,55.71,55.73,55.67,55.7,18202.0,47.8853,47.9025,47.8509,47.8767,18202.0
2021-01-05 13:20:00,55.69,55.71,55.67,55.7,42718.0,47.8681,47.8853,47.8509,47.8767,42718.0
2021-01-05 13:30:00,55.71,55.74,55.64,55.68,32895.0,47.8853,47.9111,47.8251,47.8595,32895.0
2021-01-05 13:40:00,55.68,55.74,55.64,55.64,37759.0,47.8595,47.9111,47.8251,47.8251,37759.0
2021-01-05 13:50:00,55.65,55.67,55.6,55.6,49587.0,47.8337,47.8509,47.7907,47.7907,49587.0
2021-01-05 14:00:00,55.61,55.94,55.61,55.94,58037.0,47.7993,48.083,47.7993,48.083,58037.0
2021-01-05 14:10:00,55.93,55.94,55.81,55.83,22439.0,48.0744,48.083,47.9712,47.9884,22439.0
2021-01-05 14:20:00,55.86,55.88,55.79,55.87,30162.0,48.0142,48.0314,47.954,48.0228,30162.0
2021-01-05 14:30:00,55.87,55.95,55.8,55.8,35743.0,48.0228,48.0916,47.9626,47.9626,35743.0
2021-01-05 14:40:00,55.79,55.89,55.75,55.89,46859.0,47.954,48.04,47.9197,48.04,46859.0
2021-01-05 14:50:00,55.86,55.88,55.78,55.78,41720.0,48.0142,48.0314,47.9454,47.9454,41720.0
2021-01-05 15:00:00,55.8,55.94,55.8,55.85,53339.0,47.9626,48.083,47.9626,48.0056,53339.0
2021-01-05 15:10:00,55.84,55.86,55.67,55.68,53789.0,47.997,48.0142,47.8509,47.8595,53789.0
2021-01-05 15:20:00,55.67,55.72,55.57,55.63,51478.0,47.8509,47.8939,47.7649,47.8165,51478.0
2021-01-05 15:30:00,55.62,55.74,55.59,55.68,51101.0,47.8079,47.9111,47.7821,47.8595,51101.0
2021-01-05 15:40:00,55.68,55.81,55.68,55.79,60469.0,47.8595,47.9712,47.8595,47.954,60469.0
2021-01-05 15:50:00,55.79,55.83,55.63,55.75,207822.0,47.954,47.9884,47.8165,47.9197,207822.0
2021-01-06 09:30:00,56.24,56.36,55.86,56.21,66641.0,48.3408,48.444,48.0142,48.315,66641.0
2021-01-06 09:40:00,56.18,56.49,56.06,56.46,9893.0,48.2893,48.5557,48.1861,48.5299,9893.0
2021-01-06 09:50:00,56.45,56.65,56.43,56.63,16453.0,48.5213,48.6932,48.5041,48.6761,16453.0
2021-01-06 10:00:00,56.66,56.66,56.44,56.6,19497.0,48.7018,48.7018,48.5127,48.6503,19497.0
2021-01-06 10:10:00,56.58,56.78,56.56,56.72,99162.0,48.6331,48.805,48.6159,48.7534,99162.0
2021-01-06 10:20:00,56.73,56.79,56.39,56.4,56081.0,48.762,48.8136,48.4698,48.4784,56081.0
2021-01-06 10:30:00,56.41,56.57,56.41,56.45,24575.0,48.487,48.6245,48.487,48.5213,24575.0
2021-01-06 10:40:00,56.46,56.69,56.44,56.57,20117.0,48.5299,48.7276,48.5127,48.6245,20117.0
2021-01-06 10:50:00,56.57,56.58,56.44,56.54,21053.0,48.6245,48.6331,48.5127,48.5987,21053.0
2021-01-06 11:00:00,56.55,56.67,56.49,56.49,10870.0,48.6073,48.7104,48.5557,48.5557,10870.0
2021-01-06 11:10:00,56.48,56.63,56.45,56.59,20922.0,48.5471,48.6761,48.5213,48.6417,20922.0
2021-01-06 11:20:00,56.58,56.62,56.54,56.61,25715.0,48.6331,48.6675,48.5987,48.6589,25715.0
2021-01-06 11:30:00,56.61,56.67,56.56,56.64,22490.0,48.6589,48.7104,48.6159,48.6846,22490.0
2021-01-06 11:40:00,56.64,56.65,56.56,56.63,33291.0,48.6846,48.6932,48.6159,48.6761,33291.0
2021-01-06 11:50:00,56.63,56.65,56.45,56.45,33519.0,48.6761,48.6932,48.5213,48.5213,33519.0
2021-01-06 12:00:00,56.46,56.49,56.4,56.41,24798.0,48.5299,48.5557,48.4784,48.487,24798.0
2021-01-06 12:10:00,56.4,56.47,56.4,56.45,24961.0,48.4784,48.5385,48.4784,48.5213,24961.0
2021-01-06 12:20:00,56.45,56.49,56.35,56.48,22568.0,48.5213,48.5557,48.4354,48.5471,22568.0
2021-01-06 12:30:00,56.51,56.62,56.5,56.59,24003.0,48.5729,48.6675,48.5643,48.6417,24003.0
2021-01-06 12:40:00,56.59,56.69,56.53,56.65,36340.0,48.6417,48.7276,48.5901,48.6932,36340.0
2021-01-06 12:50:00,56.65,56.73,56.61,56.71,16435.0,48.6932,48.762,48.6589,48.7448,16435.0
2021-01-06 13:00:00,56.72,56.79,56.6,56.6,19357.0,48.7534,48.8136,48.6503,48.6503,19357.0
2021-01-06 13:10:00,56.6,56.74,56.54,56.72,53240.0,48.6503,48.7706,48.5987,48.7534,53240.0
2021-01-06 13:20:00,56.72,56.78,56.69,56.76,17490.0,48.7534,48.805,48.7276,48.7878,17490.0
2021-01-06 13:30:00,56.77,56.78,56.7,56.75,20522.0,48.7964,48.805,48.7362,48.7792,20522.0
2021-01-06 13:40:00,56.75,56.89,56.73,56.75,23249.0,48.7792,48.8995,48.762,48.7792,23249.0
2021-01-06 13:50:00,56.75,56.75,56.65,56.67,23003.0,48.7792,48.7792,48.6932,48.7104,23003.0
2021-01-06 14:00:00,56.7,56.74,56.66,56.74,12412.0,48.7362,48.7706,48.7018,48.7706,12412.0
2021-01-06 14:10:00,56.73,56.78,56.64,56.7,22977.0,48.762,48.805,48.6846,48.7362,22977.0
2021-01-06 14:20:00,56.7,56.82,56.67,56.78,49591.0,48.7362,48.8394,48.7104,48.805,49591.0
2021-01-06 14:30:00,56.76,56.95,56.73,56.79,28014.0,48.7878,48.9511,48.762,48.8136,28014.0
2021-01-06 14:40:00,56.78,56.98,56.67,56.68,16770.0,48.805,48.9769,48.7104,48.719,16770.0
2021-01-06 14:50:00,56.69,56.76,56.67,56.73,43124.0,48.7276,48.7878,48.7104,48.762,43124.0
2021-01-06 15:00:00,56.71,56.87,56.66,56.77,64771.0,48.7448,48.8823,48.7018,48.7964,64771.0
2021-01-06 15:10:00,56.77,57.0,56.76,56.85,25182.0,48.7964,48.9941,48.7878,48.8652,25182.0
2021-01-06 15:20:00,56.87,56.92,56.67,56.88,35501.0,48.8823,48.9253,48.7104,48.8909,35501.0
2021-01-06 15:30:00,56.87,56.96,56.72,56.83,58431.0,48.8823,48.9597,48.7534,48.848,58431.0
2021-01-06 15:40:00,56.83,57.05,56.81,56.95,154593.0,48.848,49.0371,48.8308,48.9511,154593.0
2021-01-06 15:50:00,56.93,57.0,56.73,56.92,159149.0,48.9339,48.9941,48.762,48.9253,159149.0
2021-01-07 09:30:00,56.8,57.02,56.63,56.71,57538.0,48.8222,49.0113,48.6761,48.7448,57538.0
2021-01-07 09:40:00,56.72,56.85,56.64,56.76,25907.0,48.7534,48.8652,48.6846,48.7878,25907.0
2021-01-07 09:50:00,56.76,56.76,56.4,56.54,39104.0,48.7878,48.7878,48.4784,48.5987,39104.0
2021-01-07 10:00:00,56.53,56.65,56.42,56.6,45435.0,48.5901,48.6932,48.4955,48.6503,45435.0
2021-01-07 10:10:00,56.63,56.87,56.63,56.87,21234.0,48.6761,48.8823,48.6761,48.8823,21234.0
2021-01-07 10:20:00,56.84,56.84,56.62,56.62,19888.0,48.8566,48.8566,48.6675,48.6675,19888.0
2021-01-07 10:30:00,56.65,56.74,56.58,56.59,46245.0,48.6932,48.7706,48.6331,48.6417,46245.0
2021-01-07 10:40:00,56.59,56.75,56.52,56.74,18793.0,48.6417,48.7792,48.5815,48.7706,18793.0
2021-01-07 10:50:00,56.75,56.76,56.6,56.63,16271.0,48.7792,48.7878,48.6503,48.6761,16271.0
2021-01-07 11:00:00,56.64,56.68,56.49,56.5,21150.0,48.6846,48.719,48.5557,48.5643,21150.0
2021-01-07 11:10:00,56.5,56.54,56.43,56.48,34733.0,48.5643,48.5987,48.5041,48.5471,34733.0
2021-01-07 11:20:00,56.48,56.52,56.24,56.28,33588.0,48.5471,48.5815,48.3408,48.3752,33588.0
2021-01-07 11:30:00,56.28,56.31,56.22,56.26,22304.0,48.3752,48.401,48.3236,48.358,22304.0
2021-01-07 11:40:00,56.27,56.36,56.23,56.3,17399.0,48.3666,48.444,48.3322,48.3924,17399.0
2021-01-07 11:50:00,56.28,56.3,56.24,56.28,17925.0,48.3752,48.3924,48.3408,48.3752,17925.0
2021-01-07 12:00:00,56.3,56.33,56.24,56.28,15404.0,48.3924,48.4182,48.3408,48.3752,15404.0
2021-01-07 12:10:00,56.28,56.32,56.24,56.25,22205.0,48.3752,48.4096,48.3408,48.3494,22205.0
2021-01-07 12:20:00,56.25,56.25,56.0,56.02,18242.0,48.3494,48.3494,48.1345,48.1517,18242.0
2021-01-07 12:30:00,56.0,56.06,55.97,55.98,26608.0,48.1345,48.1861,48.1088,48.1173,26608.0
2021-01-07 12:40:00,55.98,56.04,55.96,56.0,30534.0,48.1173,48.1689,48.1002,48.1345,30534.0
2021-01-07 12:50:00,56.0,56.08,55.99,56.04,30481.0,48.1345,48.2033,48.1259,48.1689,30481.0
2021-01-07 13:00:00,56.04,56.15,56.0,56.0,17017.0,48.1689,48.2635,48.1345,48.1345,17017.0
2021-01-07 13:10:00,56.01,56.07,55.99,56.01,56349.0,48.1431,48.1947,48.1259,48.1431,56349.0
2021-01-07 13:20:00,56.0,56.04,55.78,55.8,26660.0,48.1345,48.1689,47.9454,47.9626,26660.0
2021-01-07 13:30:00,55.78,55.96,55.78,55.96,61239.0,47.9454,48.1002,47.9454,48.1002,61239.0
2021-01-07 13:40:00,55.93,56.05,55.93,56.05,19569.0,48.0744,48.1775,48.0744,48.1775,19569.0
2021-01-07 13:50:00,56.06,56.1,55.99,56.1,70387.0,48.1861,48.2205,48.1259,48.2205,70387.0
2021-01-07 14:00:00,56.09,56.14,56.08,56.12,20812.0,48.2119,48.2549,48.2033,48.2377,20812.0
2021-01-07 14:10:00,56.09,56.12,55.99,56.02,30877.0,48.2119,48.2377,48.1259,48.1517,30877.0
2021-01-07 14:20:00,56.02,56.1,56.0,56.0,35328.0,48.1517,48.2205,48.1345,48.1345,35328.0
2021-01-07 14:30:00,56.0,56.11,56.0,56.04,24718.0,48.1345,48.2291,48.1345,48.1689,24718.0
2021-01-07 14:40:00,56.06,56.1,56.01,56.02,33667.0,48.1861,48.2205,48.1431,48.1517,33667.0
2021-01-07 14:50:00,56.03,56.12,55.99,56.12,57723.0,48.1603,48.2377,48.1259,48.2377,57723.0
2021-01-07 15:00:00,56.12,56.22,56.09,56.11,29639.0,48.2377,48.3236,48.2119,48.2291,29639.0
2021-01-07 15:10:00,56.11,56.12,55.99,56.06,44948.0,48.2291,48.2377,48.1259,48.1861,44948.0
2021-01-07 15:20:00,56.06,56.12,55.91,55.93,50094.0,48.1861,48.2377,48.0572,48.0744,50094.0
2021-01-07 15:30:00,55.93,56.0,55.9,55.95,57992.0,48.0744,48.1345,48.0486,48.0916,57992.0
2021-01-07 15:40:00,55.95,56.01,55.92,55.97,72383.0,48.0916,48.1431,48.0658,48.1088,72383.0
2021-01-07 15:50:00,55.94,56.1,55.94,56.1,425760.0,48.083,48.2205,48.083,48.2205,425760.0
2021-01-08 09:30:00,56.19,56.46,56.19,56.22,51787.0,48.2979,48.5299,48.2979,48.3236,51787.0
2021-01-08 09:40:00,56.25,56.5,56.2,56.48,38500.0,48.3494,48.5643,48.3064,48.5471,38500.0
2021-01-08 09:50:00,56.47,56.52,56.32,56.33,39918.0,48.5385,48.5815,48.4096,48.4182,39918.0
2021-01-08 10:00:00,56.35,56.53,56.34,56.41,19423.0,48.4354,48.5901,48.4268,48.487,19423.0
2021-01-08 10:10:00,56.43,56.59,56.34,56.44,33952.0,48.5041,48.6417,48.4268,48.5127,33952.0
2021-01-08 10:20:00,56.43,56.62,56.39,56.48,23547.0,48.5041,48.6675,48.4698,48.5471,23547.0
2021-01-08 10:30:00,56.48,56.51,56.23,56.24,362239.0,48.5471,48.5729,48.3322,48.3408,362239.0
2021-01-08 10:40:00,56.27,56.42,56.12,56.33,93798.0,48.3666,48.4955,48.2377,48.4182,93798.0
2021-01-08 10:50:00,56.33,56.54,56.31,56.51,52547.0,48.4182,48.5987,48.401,48.5729,52547.0
2021-01-08 11:00:00,56.49,56.6,56.48,56.57,36883.0,48.5557,48.6503,48.5471,48.6245,36883.0
2021-01-08 11:10:00,56.59,56.65,56.53,56.61,24205.0,48.6417,48.6932,48.5901,48.6589,24205.0
2021-01-08 11:20:00,56.61,56.66,56.53,56.65,32268.0,48.6589,48.7018,48.5901,48.6932,32268.0
2021-01-08 11:30:00,56.65,56.68,56.59,56.64,26850.0,48.6932,48.719,48.6417,48.6846,26850.0
2021-01-08 11:40:00,56.64,56.69,56.59,56.61,24723.0,48.6846,48.7276,48.6417,48.6589,24723.0
2021-01-08 11:50:00,56.61,56.78,56.58,56.78,28084.0,48.6589,48.805,48.6331,48.805,28084.0
2021-01-08 12:00:00,56.79,56.97,56.78,56.94,45860.0,48.8136,48.9683,48.805,48.9425,45860.0
2021-01-08 12:10:00,56.95,57.34,56.92,57.32,127963.0,48.9511,49.2863,48.9253,49.2691,127963.0
2021-01-08 12:20:00,57.34,57.38,57.17,57.17,35962.0,49.2863,49.3207,49.1402,49.1402,35962.0
2021-01-08 12:30:00,57.17,57.21,57.12,57.21,34909.0,49.1402,49.1746,49.0972,49.1746,34909.0
2021-01-08 12:40:00,57.21,57.3,57.2,57.27,27924.0,49.1746,49.2519,49.166,49.2262,27924.0
2021-01-08 12:50:00,57.26,57.35,57.24,57.26,60302.0,49.2176,49.2949,49.2004,49.2176,60302.0
2021-01-08 13:00:00,57.26,57.49,57.18,57.46,50673.0,49.2176,49.4153,49.1488,49.3895,50673.0
2021-01-08 13:10:00,57.47,57.49,57.29,57.32,27816.0,49.3981,49.4153,49.2434,49.2691,27816.0
2021-01-08 13:20:00,57.3,57.33,57.24,57.28,24393.0,49.2519,49.2777,49.2004,49.2348,24393.0
2021-01-08 13:30:00,57.28,57.28,57.14,57.18,34831.0,49.2348,49.2348,49.1144,49.1488,34831.0
2021-01-08 13:40:00,57.16,57.26,57.13,57.15,24129.0,49.1316,49.2176,49.1058,49.123,24129.0
2021-01-08 13:50:00,57.15,57.23,57.11,57.11,28429.0,49.123,49.1918,49.0886,49.0886,28429.0
2021-01-08 14:00:00,57.13,57.36,57.13,57.3,31572.0,49.1058,49.3035,49.1058,49.2519,31572.0
2021-01-08 14:10:00,57.31,57.36,57.27,57.31,18892.0,49.2605,49.3035,49.2262,49.2605,18892.0
2021-01-08 14:20:00,57.31,57.33,57.08,57.15,21768.0,49.2605,49.2777,49.0628,49.123,21768.0
2021-01-08 14:30:00,57.16,57.23,57.1,57.13,51503.0,49.1316,49.1918,49.08,49.1058,51503.0
2021-01-08 14:40:00,57.15,57.16,57.04,57.15,21835.0,49.123,49.1316,49.0285,49.123,21835.0
2021-01-08 14:50:00,57.17,57.23,57.09,57.11,22474.0,49.1402,49.1918,49.0714,49.0886,22474.0
2021-01-08 15:00:00,57.12,57.32,57.1,57.32,62621.0,49.0972,49.2691,49.08,49.2691,62621.0
2021-01-08 15:10:00,57.33,57.42,57.24,57.26,42236.0,49.2777,49.3551,49.2004,49.2176,42236.0
2021-01-08 15:20:00,57.25,57.31,57.18,57.19,64813.0,49.209,49.2605,49.1488,49.1574,64813.0
2021-01-08 15:30:00,57.21,57.29,57.12,57.26,74762.0,49.1746,49.2434,49.0972,49.2176,74762.0
2021-01-08 15:40:00,57.26,57.38,57.22,57.36,86705.0,49.2176,49.3207,49.1832,49.3035,86705.0
2021-01-08 15:50:00,57.41,57.41,57.17,57.32,219654.0,49.3465,49.3465,49.1402,49.2691,219654.0
2021-01-11 09:30:00,57.04,57.43,57.04,57.16,53395.0,49.0285,49.3637,49.0285,49.1316,53395.0
2021-01-11 09:40:00,57.14,57.38,57.06,57.25,17739.0,49.1144,49.3207,49.0457,49.209,17739.0
2021-01-11 09:50:00,57.28,57.3,57.11,57.14,21795.0,49.2348,49.2519,49.0886,49.1144,21795.0
2021-01-11 10:00:00,57.12,57.18,56.98,56.99,27611.0,49.0972,49.1488,48.9769,48.9855,27611.0
2021-01-11 10:10:00,57.01,57.11,56.95,57.04,54619.0,49.0027,49.0886,48.9511,49.0285,54619.0
2021-01-11 10:20:00,57.05,57.24,57.03,57.23,31908.0,49.0371,49.2004,49.0199,49.1918,31908.0
2021-01-11 10:30:00,57.22,57.23,57.12,57.14,35967.0,49.1832,49.1918,49.0972,49.1144,35967.0
2021-01-11 10:40:00,57.14,57.23,57.12,57.19,23604.0,49.1144,49.1918,49.0972,49.1574,23604.0
2021-01-11 10:50:00,57.21,57.43,57.18,57.41,21965.0,49.1746,49.3637,49.1488,49.3465,21965.0
2021-01-11 11:00:00,57.41,57.46,57.35,57.4,25669.0,49.3465,49.3895,49.2949,49.3379,25669.0
2021-01-11 11:10:00,57.39,57.43,57.27,57.27,14221.0,49.3293,49.3637,49.2262,49.2262,14221.0
2021-01-11 11:20:00,57.24,57.26,57.08,57.08,33451.0,49.2004,49.2176,49.0628,49.0628,33451.0
2021-01-11 11:30:00,57.06,57.08,56.98,57.05,33023.0,49.0457,49.0628,48.9769,49.0371,33023.0
2021-01-11 11:40:00,57.05,57.15,57.05,57.08,12119.0,49.0371,49.123,49.0371,49.0628,12119.0
2021-01-11 11:50:00,57.08,57.15,57.0,57.05,28457.0,49.0628,49.123,48.9941,49.0371,28457.0
2021-01-11 12:00:00,57.05,57.06,56.91,56.95,42557.0,49.0371,49.0457,48.9167,48.9511,42557.0
2021-01-11 12:10:00,56.94,56.97,56.83,56.86,86620.0,48.9425,48.9683,48.848,48.8737,86620.0
2021-01-11 12:20:00,56.87,56.9,56.61,56.68,33785.0,48.8823,48.9081,48.6589,48.719,33785.0
2021-01-11 12:30:00,56.7,56.87,56.67,56.83,42593.0,48.7362,48.8823,48.7104,48.848,42593.0
2021-01-11 12:40:00,56.82,56.94,56.81,56.83,15978.0,48.8394,48.9425,48.8308,48.848,15978.0
2021-01-11 12:50:00,56.84,56.93,56.84,56.85,13857.0,48.8566,48.9339,48.8566,48.8652,13857.0
2021-01-11 13:00:00,56.84,56.95,56.83,56.94,26400.0,48.8566,48.9511,48.848,48.9425,26400.0
2021-01-11 13:10:00,56.94,57.0,56.92,56.98,17273.0,48.9425,48.9941,48.9253,48.9769,17273.0
2021-01-11 13:20:00,56.98,57.08,56.97,57.02,47372.0,48.9769,49.0628,48.9683,49.0113,47372.0
2021-01-11 13:30:00,57.03,57.03,56.83,56.86,19624.0,49.0199,49.0199,48.848,48.8737,19624.0
2021-01-11 13:40:00,56.86,56.87,56.8,56.83,34964.0,48.8737,48.8823,48.8222,48.848,34964.0
2021-01-11 13:50:00,56.82,56.85,56.77,56.79,58338.0,48.8394,48.8652,48.7964,48.8136,58338.0
2021-01-11 14:00:00,56.8,56.92,56.8,56.87,32782.0,48.8222,48.9253,48.8222,48.8823,32782.0
2021-01-11 14:10:00,56.88,56.92,56.83,56.86,35907.0,48.8909,48.9253,48.848,48.8737,35907.0
2021-01-11 14:20:00,56.86,56.91,56.8,56.89,43947.0,48.8737,48.9167,48.8222,48.8995,43947.0
2021-01-11 14:30:00,56.88,56.91,56.83,56.85,28217.0,48.8909,48.9167,48.848,48.8652,28217.0
2021-01-11 14:40:00,56.85,56.88,56.79,56.82,41590.0,48.8652,48.8909,48.8136,48.8394,41590.0
2021-01-11 14:50:00,56.81,56.93,56.74,56.92,42630.0,48.8308,48.9339,48.7706,48.9253,42630.0
2021-01-11 15:00:00,56.92,56.94,56.74,56.77,39418.0,48.9253,48.9425,48.7706,48.7964,39418.0
2021-01-11 15:10:00,56.76,56.81,56.73,56.78,40776.0,48.7878,48.8308,48.762,48.805,40776.0
2021-01-11 15:20:00,56.79,56.89,56.78,56.86,51263.0,48.8136,48.8995,48.805,48.8737,51263.0
2021-01-11 15:30:00,56.86,56.95,56.84,56.87,64519.0,48.8737,48.9511,48.8566,48.8823,64519.0
2021-01-11 15:40:00,56.88,56.96,56.84,56.96,87186.0,48.8909,48.9597,48.8566,48.9597,87186.0
2021-01-11 15:50:00,56.96,57.04,56.87,56.97,267035.0,48.9597,49.0285,48.8823,48.9683,267035.0
2021-01-12 09:30:00,56.95,57.08,56.33,56.68,63147.0,48.9511,49.0628,48.4182,48.719,63147.0
2021-01-12 09:40:00,56.67,56.8,56.64,56.77,28921.0,48.7104,48.8222,48.6846,48.7964,28921.0
2021-01-12 09:50:00,56.77,56.95,56.76,56.88,18725.0,48.7964,48.9511,48.7878,48.8909,18725.0
2021-01-12 10:00:00,56.88,57.1,56.87,57.07,24038.0,48.8909,49.08,48.8823,49.0543,24038.0
2021-01-12 10:10:00,57.12,57.12,56.97,57.0,16636.0,49.0972,49.0972,48.9683,48.9941,16636.0
2021-01-12 10:20:00,56.99,57.14,56.95,57.11,24452.0,48.9855,49.1144,48.9511,49.0886,24452.0
2021-01-12 10:30:00,57.07,57.26,56.99,57.24,19579.0,49.0543,49.2176,48.9855,49.2004,19579.0
2021-01-12 10:40:00,57.27,57.28,57.11,57.12,18049.0,49.2262,49.2348,49.0886,49.0972,18049.0
2021-01-12 10:50:00,57.14,57.3,57.13,57.27,23786.0,49.1144,49.2519,49.1058,49.2262,23786.0
2021-01-12 11:00:00,57.25,57.29,57.18,57.23,14636.0,49.209,49.2434,49.1488,49.1918,14636.0
2021-01-12 11:10:00,57.23,57.24,56.99,57.0,14260.0,49.1918,49.2004,48.9855,48.9941,14260.0
2021-01-12 11:20:00,56.99,57.05,56.83,56.9,32868.0,48.9855,49.0371,48.848,48.9081,32868.0
2021-01-12 11:30:00,56.9,57.03,56.87,56.9,42746.0,48.9081,49.0199,48.8823,48.9081,42746.0
2021-01-12 11:40:00,56.9,56.97,56.88,56.9,19685.0,48.9081,48.9683,48.8909,48.9081,19685.0
2021-01-12 11:50:00,56.9,56.92,56.8,56.84,35807.0,48.9081,48.9253,48.8222,48.8566,35807.0
2021-01-12 12:00:00,56.83,56.86,56.72,56.82,43529.0,48.848,48.8737,48.7534,48.8394,43529.0
2021-01-12 12:10:00,56.8,56.94,56.8,56.94,33858.0,48.8222,48.9425,48.8222,48.9425,33858.0
2021-01-12 12:20:00,56.93,56.94,56.8,56.87,35101.0,48.9339,48.9425,48.8222,48.8823,35101.0
2021-01-12 12:30:00,56.86,56.88,56.79,56.88,21518.0,48.8737,48.8909,48.8136,48.8909,21518.0
2021-01-12 12:40:00,56.88,57.09,56.87,57.05,26782.0,48.8909,49.0714,48.8823,49.0371,26782.0
2021-01-12 12:50:00,57.05,57.07,56.92,56.98,18574.0,49.0371,49.0543,48.9253,48.9769,18574.0
2021-01-12 13:00:00,56.97,57.02,56.88,56.89,19456.0,48.9683,49.0113,48.8909,48.8995,19456.0
2021-01-12 13:10:00,56.88,57.02,56.86,56.99,35898.0,48.8909,49.0113,48.8737,48.9855,35898.0
2021-01-12 13:20:00,56.99,57.09,56.93,57.09,22062.0,48.9855,49.0714,48.9339,49.0714,22062.0
2021-01-12 13:30:00,57.08,57.12,56.96,57.08,53396.0,49.0628,49.0972,48.9597,49.0628,53396.0
2021-01-12 13:40:00,57.09,57.14,57.07,57.12,13543.0,49.0714,49.1144,49.0543,49.0972,13543.0
2021-01-12 13:50:00,57.12,57.14,57.07,57.13,17152.0,49.0972,49.1144,49.0543,49.1058,17152.0
2021-01-12 14:00:00,57.14,57.28,57.07,57.28,45956.0,49.1144,49.2348,49.0543,49.2348,45956.0
2021-01-12 14:10:00,57.3,57.39,57.21,57.22,14832.0,49.2519,49.3293,49.1746,49.1832,14832.0
2021-01-12 14:20:00,57.23,57.3,57.18,57.18,16947.0,49.1918,49.2519,49.1488,49.1488,16947.0
2021-01-12 14:30:00,57.2,57.48,57.16,57.48,53058.0,49.166,49.4067,49.1316,49.4067,53058.0
2021-01-12 14:40:00,57.48,57.54,57.32,57.38,33962.0,49.4067,49.4582,49.2691,49.3207,33962.0
2021-01-12 14:50:00,57.39,57.43,57.34,57.39,28414.0,49.3293,49.3637,49.2863,49.3293,28414.0
2021-01-12 15:00:00,57.39,57.43,57.33,57.35,22260.0,49.3293,49.3637,49.2777,49.2949,22260.0
2021-01-12 15:10:00,57.35,57.42,57.28,57.42,16185.0,49.2949,49.3551,49.2348,49.3551,16185.0
2021-01-12 15:20:00,57.42,57.45,57.31,57.36,32648.0,49.3551,49.3809,49.2605,49.3035,32648.0
2021-01-12 15:30:00,57.36,57.4,57.22,57.23,44900.0,49.3035,49.3379,49.1832,49.1918,44900.0
2021-01-12 15:40:00,57.21,57.39,57.17,57.39,86286.0,49.1746,49.3293,49.1402,49.3293,86286.0
2021-01-12 15:50:00,57.39,57.46,57.27,57.34,217939.0,49.3293,49.3895,49.2262,49.2863,217939.0
2021-01-13 09:30:00,57.58,57.77,57.41,57.77,30164.0,49.4926,49.6559,49.3465,49.6559,30164.0
2021-01-13 09:40:00,57.79,57.93,57.74,57.87,32536.0,49.6731,49.7935,49.6301,49.7419,32536.0
2021-01-13 09:50:00,57.86,58.12,57.85,58.06,28804.0,49.7333,49.9568,49.7247,49.9052,28804.0
2021-01-13 10:00:00,58.07,58.18,57.97,58.03,29690.0,49.9138,50.0083,49.8278,49.8794,29690.0
2021-01-13 10:10:00,58.04,58.2,58.02,58.15,38422.0,49.888,50.0255,49.8708,49.9826,38422.0
2021-01-13 10:20:00,58.12,58.28,58.06,58.1,13735.0,49.9568,50.0943,49.9052,49.9396,13735.0
2021-01-13 10:30:00,58.12,58.27,58.09,58.27,22702.0,49.9568,50.0857,49.931,50.0857,22702.0
2021-01-13 10:40:00,58.29,58.3,58.14,58.24,15342.0,50.1029,50.1115,49.974,50.0599,15342.0
2021-01-13 10:50:00,58.23,58.29,58.2,58.22,11259.0,50.0513,50.1029,50.0255,50.0427,11259.0
2021-01-13 11:00:00,58.23,58.24,58.05,58.11,26706.0,50.0513,50.0599,49.8966,49.9482,26706.0
2021-01-13 11:10:00,58.1,58.25,58.1,58.17,17868.0,49.9396,50.0685,49.9396,49.9997,17868.0
2021-01-13 11:20:00,58.17,58.27,58.06,58.06,21973.0,49.9997,50.0857,49.9052,49.9052,21973.0
2021-01-13 11:30:00,58.05,58.05,57.94,58.02,19417.0,49.8966,49.8966,49.8021,49.8708,19417.0
2021-01-13 11:40:00,58.03,58.23,58.0,58.18,27676.0,49.8794,50.0513,49.8536,50.0083,27676.0
2021-01-13 11:50:00,58.2,58.27,58.18,58.22,12328.0,50.0255,50.0857,50.0083,50.0427,12328.0
2021-01-13 12:00:00,58.22,58.26,58.16,58.26,21084.0,50.0427,50.0771,49.9912,50.0771,21084.0
2021-01-13 12:10:00,58.24,58.26,58.18,58.23,26061.0,50.0599,50.0771,50.0083,50.0513,26061.0
2021-01-13 12:20:00,58.23,58.37,58.22,58.35,16893.0,50.0513,50.1717,50.0427,50.1545,16893.0
2021-01-13 12:30:00,58.34,58.39,58.24,58.28,22494.0,50.1459,50.1888,50.0599,50.0943,22494.0
2021-01-13 12:40:00,58.3,58.35,58.23,58.35,21723.0,50.1115,50.1545,50.0513,50.1545,21723.0
2021-01-13 12:50:00,58.36,58.49,58.32,58.45,18189.0,50.1631,50.2748,50.1287,50.2404,18189.0
2021-01-13 13:00:00,58.45,58.48,58.25,58.39,78306.0,50.2404,50.2662,50.0685,50.1888,78306.0
2021-01-13 13:10:00,58.41,58.44,58.35,58.38,26166.0,50.206,50.2318,50.1545,50.1803,26166.0
2021-01-13 13:20:00,58.38,58.38,58.27,58.27,20571.0,50.1803,50.1803,50.0857,50.0857,20571.0
2021-01-13 13:30:00,58.25,58.28,58.18,58.26,32257.0,50.0685,50.0943,50.0083,50.0771,32257.0
2021-01-13 13:40:00,58.27,58.52,58.27,58.51,75543.0,50.0857,50.3006,50.0857,50.292,75543.0
2021-01-13 13:50:00,58.51,58.53,58.37,58.51,70190.0,50.292,50.3092,50.1717,50.292,70190.0
2021-01-13 14:00:00,58.51,58.57,58.44,58.52,66777.0,50.292,50.3436,50.2318,50.3006,66777.0
2021-01-13 14:10:00,58.53,58.6,58.43,58.48,44686.0,50.3092,50.3694,50.2232,50.2662,44686.0
2021-01-13 14:20:00,58.49,58.58,58.47,58.57,35189.0,50.2748,50.3522,50.2576,50.3436,35189.0
2021-01-13 14:30:00,58.57,58.76,58.49,58.57,92478.0,50.3436,50.5069,50.2748,50.3436,92478.0
2021-01-13 14:40:00,58.58,58.58,58.39,58.41,64928.0,50.3522,50.3522,50.1888,50.206,64928.0
2021-01-13 14:50:00,58.4,58.49,58.4,58.45,22638.0,50.1974,50.2748,50.1974,50.2404,22638.0
2021-01-13 15:00:00,58.46,58.49,58.37,58.42,31419.0,50.249,50.2748,50.1717,50.2146,31419.0
2021-01-13 15:10:00,58.41,58.53,58.32,58.47,62230.0,50.206,50.3092,50.1287,50.2576,62230.0
2021-01-13 15:20:00,58.46,58.53,58.42,58.5,59482.0,50.249,50.3092,50.2146,50.2834,59482.0
2021-01-13 15:30:00,58.5,58.69,58.49,58.65,86990.0,50.2834,50.4467,50.2748,50.4123,86990.0
2021-01-13 15:40:00,58.65,58.72,58.54,58.69,118496.0,50.4123,50.4725,50.3178,50.4467,118496.0
2021-01-13 15:50:00,58.69,58.89,58.62,58.68,372169.0,50.4467,50.6186,50.3865,50.4381,372169.0
2021-01-14 09:30:00,58.42,58.68,58.0,58.11,75879.0,50.2146,50.4381,49.8536,49.9482,75879.0
2021-01-14 09:40:00,58.17,58.58,58.16,58.39,30498.0,49.9997,50.3522,49.9912,50.1888,30498.0
2021-01-14 09:50:00,58.44,58.54,58.26,58.32,19420.0,50.2318,50.3178,50.0771,50.1287,19420.0
2021-01-14 10:00:00,58.36,58.55,58.24,58.27,29893.0,50.1631,50.3264,50.0599,50.0857,29893.0
2021-01-14 10:10:00,58.25,58.35,58.09,58.18,17040.0,50.0685,50.1545,49.931,50.0083,17040.0
2021-01-14 10:20:00,58.19,58.32,58.15,58.28,27817.0,50.0169,50.1287,49.9826,50.0943,27817.0
2021-01-14 10:30:00,58.27,58.31,58.11,58.27,22887.0,50.0857,50.1201,49.9482,50.0857,22887.0
2021-01-14 10:40:00,58.29,58.33,58.21,58.27,17797.0,50.1029,50.1373,50.0341,50.0857,17797.0
2021-01-14 10:50:00,58.29,58.29,58.07,58.13,31506.0,50.1029,50.1029,49.9138,49.9654,31506.0
2021-01-14 11:00:00,58.11,58.15,57.99,58.02,13297.0,49.9482,49.9826,49.845,49.8708,13297.0
2021-01-14 11:10:00,58.01,58.26,58.0,58.24,27031.0,49.8622,50.0771,49.8536,50.0599,27031.0
2021-01-14 11:20:00,58.27,58.3,58.09,58.12,10310.0,50.0857,50.1115,49.931,49.9568,10310.0
2021-01-14 11:30:00,58.13,58.15,58.0,58.1,14739.0,49.9654,49.9826,49.8536,49.9396,14739.0
2021-01-14 11:40:00,58.1,58.23,58.07,58.23,26661.0,49.9396,50.0513,49.9138,50.0513,26661.0
2021-01-14 11:50:00,58.22,58.3,58.17,58.27,11313.0,50.0427,50.1115,49.9997,50.0857,11313.0
2021-01-14 12:00:00,58.3,58.34,58.24,58.33,11524.0,50.1115,50.1459,50.0599,50.1373,11524.0
2021-01-14 12:10:00,58.33,58.37,58.27,58.34,13572.0,50.1373,50.1717,50.0857,50.1459,13572.0
2021-01-14 12:20:00,58.36,58.37,58.26,58.32,12341.0,50.1631,50.1717,50.0771,50.1287,12341.0
2021-01-14 12:30:00,58.31,58.33,58.26,58.29,9803.0,50.1201,50.1373,50.0771,50.1029,9803.0
2021-01-14 12:40:00,58.3,58.42,58.29,58.39,12802.0,50.1115,50.2146,50.1029,50.1888,12802.0
2021-01-14 12:50:00,58.38,58.45,58.35,58.38,9894.0,50.1803,50.2404,50.1545,50.1803,9894.0
2021-01-14 13:00:00,58.36,58.42,58.35,58.41,9890.0,50.1631,50.2146,50.1545,50.206,9890.0
2021-01-14 13:10:00,58.38,58.42,58.23,58.23,9292.0,50.1803,50.2146,50.0513,50.0513,9292.0
2021-01-14 13:20:00,58.22,58.37,58.22,58.33,15280.0,50.0427,50.1717,50.0427,50.1373,15280.0
2021-01-14 13:30:00,58.34,58.38,58.29,58.36,16212.0,50.1459,50.1803,50.1029,50.1631,16212.0
2021-01-14 13:40:00,58.35,58.36,58.28,58.31,13247.0,50.1545,50.1631,50.0943,50.1201,13247.0
2021-01-14 13:50:00,58.32,58.37,58.3,58.37,36881.0,50.1287,50.1717,50.1115,50.1717,36881.0
2021-01-14 14:00:00,58.37,58.38,58.24,58.3,44705.0,50.1717,50.1803,50.0599,50.1115,44705.0
2021-01-14 14:10:00,58.3,58.32,58.25,58.26,18558.0,50.1115,50.1287,50.0685,50.0771,18558.0
2021-01-14 14:20:00,58.26,58.31,58.24,58.26,20590.0,50.0771,50.1201,50.0599,50.0771,20590.0
2021-01-14 14:30:00,58.27,58.32,58.26,58.26,20752.0,50.0857,50.1287,50.0771,50.0771,20752.0
2021-01-14 14:40:00,58.27,58.27,58.11,58.2,41063.0,50.0857,50.0857,49.9482,50.0255,41063.0
2021-01-14 14:50:00,58.2,58.27,58.14,58.14,21279.0,50.0255,50.0857,49.974,49.974,21279.0
2021-01-14 15:00:00,58.16,58.21,58.07,58.07,36860.0,49.9912,50.0341,49.9138,49.9138,36860.0
2021-01-14 15:10:00,58.1,58.1,57.88,57.92,35346.0,49.9396,49.9396,49.7505,49.7849,35346.0
2021-01-14 15:20:00,57.93,58.01,57.87,57.94,92092.0,49.7935,49.8622,49.7419,49.8021,92092.0
2021-01-14 15:30:00,57.96,58.04,57.89,58.02,45802.0,49.8192,49.888,49.7591,49.8708,45802.0
2021-01-14 15:40:00,58.01,58.09,57.95,57.97,64212.0,49.8622,49.931,49.8106,49.8278,64212.0
2021-01-14 15:50:00,57.94,57.95,57.75,57.78,261305.0,49.8021,49.8106,49.6387,49.6645,261305.0
2021-01-15 09:30:00,57.71,57.89,57.32,57.6,215292.0,49.6044,49.7591,49.2691,49.5098,215292.0
2021-01-15 09:40:00,57.62,57.85,57.47,57.47,150145.0,49.527,49.7247,49.3981,49.3981,150145.0
2021-01-15 09:50:00,57.42,57.71,57.42,57.65,26576.0,49.3551,49.6044,49.3551,49.5528,26576.0
2021-01-15 10:00:00,57.71,58.14,57.68,58.09,41014.0,49.6044,49.974,49.5786,49.931,41014.0
2021-01-15 10:10:00,58.08,58.14,57.9,58.04,23335.0,49.9224,49.974,49.7677,49.888,23335.0
2021-01-15 10:20:00,58.01,58.08,57.79,57.82,22926.0,49.8622,49.9224,49.6731,49.6989,22926.0
2021-01-15 10:30:00,57.8,58.06,57.72,58.04,28566.0,49.6817,49.9052,49.613,49.888,28566.0
2021-01-15 10:40:00,58.05,58.13,58.0,58.11,17351.0,49.8966,49.9654,49.8536,49.9482,17351.0
2021-01-15 10:50:00,58.1,58.14,58.01,58.03,15518.0,49.9396,49.974,49.8622,49.8794,15518.0
2021-01-15 11:00:00,58.04,58.11,57.96,58.08,37427.0,49.888,49.9482,49.8192,49.9224,37427.0
2021-01-15 11:10:00,58.09,58.18,58.07,58.18,14023.0,49.931,50.0083,49.9138,50.0083,14023.0
2021-01-15 11:20:00,58.18,58.24,58.1,58.19,31200.0,50.0083,50.0599,49.9396,50.0169,31200.0
2021-01-15 11:30:00,58.17,58.23,58.12,58.23,18870.0,49.9997,50.0513,49.9568,50.0513,18870.0
2021-01-15 11:40:00,58.25,58.31,58.23,58.26,13462.0,50.0685,50.1201,50.0513,50.0771,13462.0
2021-01-15 11:50:00,58.26,58.44,58.16,58.44,180280.0,50.0771,50.2318,49.9912,50.2318,180280.0
2021-01-15 12:00:00,58.43,58.6,58.38,58.59,27097.0,50.2232,50.3694,50.1803,50.3608,27097.0
2021-01-15 12:10:00,58.56,58.77,58.55,58.75,18302.0,50.335,50.5155,50.3264,50.4983,18302.0
2021-01-15 12:20:00,58.78,58.84,58.73,58.83,19318.0,50.5241,50.5756,50.4811,50.567,19318.0
2021-01-15 12:30:00,58.82,58.83,58.51,58.51,42100.0,50.5585,50.567,50.292,50.292,42100.0
2021-01-15 12:40:00,58.5,58.62,58.49,58.59,67112.0,50.2834,50.3865,50.2748,50.3608,67112.0
2021-01-15 12:50:00,58.62,58.73,58.59,58.6,26771.0,50.3865,50.4811,50.3608,50.3694,26771.0
2021-01-15 13:00:00,58.58,58.76,58.56,58.76,16411.0,50.3522,50.5069,50.335,50.5069,16411.0
2021-01-15 13:10:00,58.76,58.76,58.67,58.75,12954.0,50.5069,50.5069,50.4295,50.4983,12954.0
2021-01-15 13:20:00,58.75,58.91,58.74,58.9,54216.0,50.4983,50.6358,50.4897,50.6272,54216.0
2021-01-15 13:30:00,58.9,59.01,58.82,59.0,64737.0,50.6272,50.7218,50.5585,50.7132,64737.0
2021-01-15 13:40:00,59.0,59.05,58.95,58.97,39440.0,50.7132,50.7561,50.6702,50.6874,39440.0
2021-01-15 13:50:00,58.96,59.01,58.9,58.95,20981.0,50.6788,50.7218,50.6272,50.6702,20981.0
2021-01-15 14:00:00,58.94,59.05,58.92,59.02,26013.0,50.6616,50.7561,50.6444,50.7304,26013.0
2021-01-15 14:10:00,59.02,59.14,58.99,59.03,17721.0,50.7304,50.8335,50.7046,50.739,17721.0
2021-01-15 14:20:00,59.03,59.13,59.03,59.1,14572.0,50.739,50.8249,50.739,50.7991,14572.0
2021-01-15 14:30:00,59.1,59.18,59.07,59.17,18986.0,50.7991,50.8679,50.7733,50.8593,18986.0
2021-01-15 14:40:00,59.17,59.43,59.17,59.43,59538.0,50.8593,51.0828,50.8593,51.0828,59538.0
2021-01-15 14:50:00,59.43,59.48,59.26,59.3,80353.0,51.0828,51.1258,50.9367,50.971,80353.0
2021-01-15 15:00:00,59.3,59.3,59.15,59.23,31472.0,50.971,50.971,50.8421,50.9109,31472.0
2021-01-15 15:10:00,59.24,59.48,59.23,59.45,43272.0,50.9195,51.1258,50.9109,51.1,43272.0
2021-01-15 15:20:00,59.44,59.54,59.39,59.47,60775.0,51.0914,51.1773,51.0484,51.1172,60775.0
2021-01-15 15:30:00,59.48,59.56,59.46,59.5,122714.0,51.1258,51.1945,51.1086,51.1429,122714.0
2021-01-15 15:40:00,59.5,59.56,59.28,59.29,99892.0,51.1429,51.1945,50.9538,50.9624,99892.0
2021-01-15 15:50:00,59.32,59.41,59.29,59.38,212146.0,50.9882,51.0656,50.9624,51.0398,212146.0
2021-01-19 09:30:00,59.63,59.63,58.7,58.88,86082.0,51.2547,51.2547,50.4553,50.61,86082.0
2021-01-19 09:40:00,58.95,59.25,58.94,59.06,77758.0,50.6702,50.9281,50.6616,50.7647,77758.0
2021-01-19 09:50:00,59.03,59.13,58.98,59.09,12117.0,50.739,50.8249,50.696,50.7905,12117.0
2021-01-19 10:00:00,59.07,59.2,58.73,58.76,20070.0,50.7733,50.8851,50.4811,50.5069,20070.0
2021-01-19 10:10:00,58.78,58.92,58.73,58.8,14492.0,50.5241,50.6444,50.4811,50.5413,14492.0
2021-01-19 10:20:00,58.75,58.8,58.66,58.77,14773.0,50.4983,50.5413,50.4209,50.5155,14773.0
2021-01-19 10:30:00,58.74,58.8,58.57,58.57,17250.0,50.4897,50.5413,50.3436,50.3436,17250.0
2021-01-19 10:40:00,58.58,58.67,58.47,58.66,21400.0,50.3522,50.4295,50.2576,50.4209,21400.0
2021-01-19 10:50:00,58.64,58.84,58.63,58.81,22005.0,50.4037,50.5756,50.3951,50.5499,22005.0
2021-01-19 11:00:00,58.79,58.84,58.67,58.72,17924.0,50.5327,50.5756,50.4295,50.4725,17924.0
2021-01-19 11:10:00,58.73,58.84,58.72,58.79,17536.0,50.4811,50.5756,50.4725,50.5327,17536.0
2021-01-19 11:20:00,58.8,58.86,58.72,58.86,17520.0,50.5413,50.5928,50.4725,50.5928,17520.0
2021-01-19 11:30:00,58.88,58.92,58.61,58.67,21551.0,50.61,50.6444,50.3779,50.4295,21551.0
2021-01-19 11:40:00,58.64,58.77,58.6,58.74,18519.0,50.4037,50.5155,50.3694,50.4897,18519.0
2021-01-19 11:50:00,58.74,58.8,58.7,58.72,12800.0,50.4897,50.5413,50.4553,50.4725,12800.0
2021-01-19 12:00:00,58.73,58.79,58.67,58.69,21633.0,50.4811,50.5327,50.4295,50.4467,21633.0
2021-01-19 12:10:00,58.68,58.68,58.61,58.67,11683.0,50.4381,50.4381,50.3779,50.4295,11683.0
2021-01-19 12:20:00,58.67,58.72,58.62,58.63,11151.0,50.4295,50.4725,50.3865,50.3951,11151.0
2021-01-19 12:30:00,58.63,58.7,58.61,58.68,41903.0,50.3951,50.4553,50.3779,50.4381,41903.0
2021-01-19 12:40:00,58.68,58.86,58.68,58.8,13654.0,50.4381,50.5928,50.4381,50.5413,13654.0
2021-01-19 12:50:00,58.81,58.91,58.81,58.86,16322.0,50.5499,50.6358,50.5499,50.5928,16322.0
2021-01-19 13:00:00,58.83,58.86,58.77,58.77,12544.0,50.567,50.5928,50.5155,50.5155,12544.0
2021-01-19 13:10:00,58.78,58.83,58.67,58.68,14728.0,50.5241,50.567,50.4295,50.4381,14728.0
2021-01-19 13:20:00,58.69,58.72,58.56,58.59,21206.0,50.4467,50.4725,50.335,50.3608,21206.0
2021-01-19 13:30:00,58.57,58.65,58.54,58.59,18158.0,50.3436,50.4123,50.3178,50.3608,18158.0
2021-01-19 13:40:00,58.57,58.66,58.54,58.61,16666.0,50.3436,50.4209,50.3178,50.3779,16666.0
2021-01-19 13:50:00,58.63,58.73,58.62,58.66,17944.0,50.3951,50.4811,50.3865,50.4209,17944.0
2021-01-19 14:00:00,58.69,58.72,58.63,58.7,24119.0,50.4467,50.4725,50.3951,50.4553,24119.0
2021-01-19 14:10:00,58.72,58.74,58.69,58.71,18209.0,50.4725,50.4897,50.4467,50.4639,18209.0
2021-01-19 14:20:00,58.7,58.77,58.67,58.76,17606.0,50.4553,50.5155,50.4295,50.5069,17606.0
2021-01-19 14:30:00,58.78,58.78,58.72,58.73,21591.0,50.5241,50.5241,50.4725,50.4811,21591.0
2021-01-19 14:40:00,58.73,58.77,58.66,58.7,35457.0,50.4811,50.5155,50.4209,50.4553,35457.0
2021-01-19 14:50:00,58.7,58.74,58.6,58.61,17007.0,50.4553,50.4897,50.3694,50.3779,17007.0
2021-01-19 15:00:00,58.61,58.65,58.55,58.59,20295.0,50.3779,50.4123,50.3264,50.3608,20295.0
2021-01-19 15:10:00,58.59,58.62,58.5,58.51,46583.0,50.3608,50.3865,50.2834,50.292,46583.0
2021-01-19 15:20:00,58.51,58.52,58.31,58.34,53978.0,50.292,50.3006,50.1201,50.1459,53978.0
2021-01-19 15:30:00,58.33,58.42,58.32,58.34,74873.0,50.1373,50.2146,50.1287,50.1459,74873.0
2021-01-19 15:40:00,58.33,58.4,58.33,58.38,89628.0,50.1373,50.1974,50.1373,50.1803,89628.0
2021-01-19 15:50:00,58.38,58.4,58.11,58.17,324173.0,50.1803,50.1974,49.9482,49.9997,324173.0
2021-01-20 09:30:00,58.11,58.13,57.57,57.7,51206.0,49.9482,49.9654,49.484,49.5958,51206.0
2021-01-20 09:40:00,57.65,57.8,57.56,57.71,51170.0,49.5528,49.6817,49.4754,49.6044,51170.0
2021-01-20 09:50:00,57.75,57.92,57.62,57.73,40766.0,49.6387,49.7849,49.527,49.6215,40766.0
2021-01-20 10:00:00,57.73,58.23,57.73,58.11,49314.0,49.6215,50.0513,49.6215,49.9482,49314.0
2021-01-20 10:10:00,58.12,58.35,58.04,58.32,30474.0,49.9568,50.1545,49.888,50.1287,30474.0
2021-01-20 10:20:00,58.33,58.36,58.22,58.23,33931.0,50.1373,50.1631,50.0427,50.0513,33931.0
2021-01-20 10:30:00,58.22,58.33,58.2,58.3,28204.0,50.0427,50.1373,50.0255,50.1115,28204.0
2021-01-20 10:40:00,58.3,58.73,58.23,58.73,39193.0,50.1115,50.4811,50.0513,50.4811,39193.0
2021-01-20 10:50:00,58.73,58.78,58.47,58.57,50096.0,50.4811,50.5241,50.2576,50.3436,50096.0
2021-01-20 11:00:00,58.55,58.61,58.42,58.53,32388.0,50.3264,50.3779,50.2146,50.3092,32388.0
2021-01-20 11:10:00,58.48,58.53,58.4,58.45,27101.0,50.2662,50.3092,50.1974,50.2404,27101.0
2021-01-20 11:20:00,58.41,58.44,58.23,58.29,26087.0,50.206,50.2318,50.0513,50.1029,26087.0
2021-01-20 11:30:00,58.3,58.33,58.23,58.32,23784.0,50.1115,50.1373,50.0513,50.1287,23784.0
2021-01-20 11:40:00,58.31,58.43,58.27,58.43,31737.0,50.1201,50.2232,50.0857,50.2232,31737.0
2021-01-20 11:50:00,58.41,58.69,58.41,58.67,59174.0,50.206,50.4467,50.206,50.4295,59174.0
2021-01-20 12:00:00,58.68,58.74,58.61,58.69,26769.0,50.4381,50.4897,50.3779,50.4467,26769.0
2021-01-20 12:10:00,58.7,58.77,58.67,58.77,28191.0,50.4553,50.5155,50.4295,50.5155,28191.0
2021-01-20 12:20:00,58.77,58.9,58.75,58.9,25842.0,50.5155,50.6272,50.4983,50.6272,25842.0
2021-01-20 12:30:00,58.87,58.93,58.81,58.89,31089.0,50.6014,50.653,50.5499,50.6186,31089.0
2021-01-20 12:40:00,58.87,58.88,58.67,58.68,27571.0,50.6014,50.61,50.4295,50.4381,27571.0
2021-01-20 12:50:00,58.68,58.76,58.62,58.62,23975.0,50.4381,50.5069,50.3865,50.3865,23975.0
2021-01-20 13:00:00,58.64,58.69,58.6,58.69,34872.0,50.4037,50.4467,50.3694,50.4467,34872.0
2021-01-20 13:10:00,58.69,58.72,58.59,58.59,22357.0,50.4467,50.4725,50.3608,50.3608,22357.0
2021-01-20 13:20:00,58.6,58.6,58.49,58.58,22461.0,50.3694,50.3694,50.2748,50.3522,22461.0
2021-01-20 13:30:00,58.58,58.65,58.52,58.63,21702.0,50.3522,50.4123,50.3006,50.3951,21702.0
2021-01-20 13:40:00,58.62,58.65,58.51,58.53,26742.0,50.3865,50.4123,50.292,50.3092,26742.0
2021-01-20 13:50:00,58.54,58.59,58.42,58.42,23326.0,50.3178,50.3608,50.2146,50.2146,23326.0
2021-01-20 14:00:00,58.42,58.49,58.42,58.48,26823.0,50.2146,50.2748,50.2146,50.2662,26823.0
2021-01-20 14:10:00,58.48,58.68,58.44,58.66,29732.0,50.2662,50.4381,50.2318,50.4209,29732.0
2021-01-20 14:20:00,58.67,58.68,58.57,58.66,33029.0,50.4295,50.4381,50.3436,50.4209,33029.0
2021-01-20 14:30:00,58.67,58.74,58.65,58.73,25343.0,50.4295,50.4897,50.4123,50.4811,25343.0
2021-01-20 14:40:00,58.73,58.83,58.73,58.83,29966.0,50.4811,50.567,50.4811,50.567,29966.0
2021-01-20 14:50:00,58.84,58.85,58.71,58.72,29213.0,50.5756,50.5842,50.4639,50.4725,29213.0
2021-01-20 15:00:00,58.72,58.85,58.67,58.83,54655.0,50.4725,50.5842,50.4295,50.567,54655.0
2021-01-20 15:10:00,58.83,58.99,58.78,58.94,41464.0,50.567,50.7046,50.5241,50.6616,41464.0
2021-01-20 15:20:00,58.95,59.07,58.87,59.07,48634.0,50.6702,50.7733,50.6014,50.7733,48634.0
2021-01-20 15:30:00,59.08,59.28,58.99,59.28,72710.0,50.7819,50.9538,50.7046,50.9538,72710.0
2021-01-20 15:40:00,59.26,59.45,59.24,59.39,145995.0,50.9367,51.1,50.9195,51.0484,145995.0
2021-01-20 15:50:00,59.38,59.41,59.25,59.25,336601.0,51.0398,51.0656,50.9281,50.9281,336601.0
2021-01-21 09:30:00,59.1,59.33,58.68,58.73,34646.0,50.7991,50.9968,50.4381,50.4811,34646.0
2021-01-21 09:40:00,58.65,58.7,58.44,58.51,24636.0,50.4123,50.4553,50.2318,50.292,24636.0
2021-01-21 09:50:00,58.57,58.71,58.52,58.68,15620.0,50.3436,50.4639,50.3006,50.4381,15620.0
2021-01-21 10:00:00,58.7,58.89,58.65,58.82,16495.0,50.4553,50.6186,50.4123,50.5585,16495.0
2021-01-21 10:10:00,58.82,58.97,58.78,58.89,23783.0,50.5585,50.6874,50.5241,50.6186,23783.0
2021-01-21 10:20:00,58.92,58.99,58.82,58.86,9123.0,50.6444,50.7046,50.5585,50.5928,9123.0
2021-01-21 10:30:00,58.85,58.96,58.81,58.92,12716.0,50.5842,50.6788,50.5499,50.6444,12716.0
2021-01-21 10:40:00,58.9,58.91,58.83,58.87,11473.0,50.6272,50.6358,50.567,50.6014,11473.0
2021-01-21 10:50:00,58.87,58.87,58.65,58.7,19830.0,50.6014,50.6014,50.4123,50.4553,19830.0
2021-01-21 11:00:00,58.69,58.72,58.64,58.7,32764.0,50.4467,50.4725,50.4037,50.4553,32764.0
2021-01-21 11:10:00,58.7,58.73,58.52,58.58,25099.0,50.4553,50.4811,50.3006,50.3522,25099.0
2021-01-21 11:20:00,58.59,58.62,58.36,58.37,24893.0,50.3608,50.3865,50.1631,50.1717,24893.0
2021-01-21 11:30:00,58.39,58.53,58.27,58.5,14056.0,50.1888,50.3092,50.0857,50.2834,14056.0
2021-01-21 11:40:00,58.48,58.53,58.42,58.45,12110.0,50.2662,50.3092,50.2146,50.2404,12110.0
2021-01-21 11:50:00,58.43,58.47,58.39,58.47,9700.0,50.2232,50.2576,50.1888,50.2576,9700.0
2021-01-21 12:00:00,58.47,58.47,58.37,58.42,7213.0,50.2576,50.2576,50.1717,50.2146,7213.0
2021-01-21 12:10:00,58.43,58.58,58.4,58.48,10445.0,50.2232,50.3522,50.1974,50.2662,10445.0
2021-01-21 12:20:00,58.51,58.51,58.44,58.46,9733.0,50.292,50.292,50.2318,50.249,9733.0
2021-01-21 12:30:00,58.46,58.53,58.45,58.48,16993.0,50.249,50.3092,50.2404,50.2662,16993.0
2021-01-21 12:40:00,58.48,58.53,58.45,58.5,10123.0,50.2662,50.3092,50.2404,50.2834,10123.0
2021-01-21 12:50:00,58.49,58.57,58.48,58.56,11860.0,50.2748,50.3436,50.2662,50.335,11860.0
2021-01-21 13:00:00,58.56,58.57,58.49,58.49,12397.0,50.335,50.3436,50.2748,50.2748,12397.0
2021-01-21 13:10:00,58.51,58.51,58.42,58.43,18303.0,50.292,50.292,50.2146,50.2232,18303.0
2021-01-21 13:20:00,58.43,58.45,58.39,58.45,10096.0,50.2232,50.2404,50.1888,50.2404,10096.0
2021-01-21 13:30:00,58.45,58.48,58.41,58.42,8092.0,50.2404,50.2662,50.206,50.2146,8092.0
2021-01-21 13:40:00,58.42,58.49,58.4,58.48,14065.0,50.2146,50.2748,50.1974,50.2662,14065.0
2021-01-21 13:50:00,58.48,58.57,58.48,58.56,11103.0,50.2662,50.3436,50.2662,50.335,11103.0
2021-01-21 14:00:00,58.56,58.56,58.45,58.49,12669.0,50.335,50.335,50.2404,50.2748,12669.0
2021-01-21 14:10:00,58.48,58.56,58.48,58.54,8346.0,50.2662,50.335,50.2662,50.3178,8346.0
2021-01-21 14:20:00,58.54,58.57,58.51,58.54,11302.0,50.3178,50.3436,50.292,50.3178,11302.0
2021-01-21 14:30:00,58.55,58.62,58.54,58.6,15324.0,50.3264,50.3865,50.3178,50.3694,15324.0
2021-01-21 14:40:00,58.61,58.67,58.61,58.63,12261.0,50.3779,50.4295,50.3779,50.3951,12261.0
2021-01-21 14:50:00,58.63,58.73,58.62,58.7,18128.0,50.3951,50.4811,50.3865,50.4553,18128.0
2021-01-21 15:00:00,58.7,58.73,58.64,58.73,14639.0,50.4553,50.4811,50.4037,50.4811,14639.0
2021-01-21 15:10:00,58.72,58.77,58.65,58.76,18388.0,50.4725,50.5155,50.4123,50.5069,18388.0
2021-01-21 15:20:00,58.76,58.79,58.67,58.69,24524.0,50.5069,50.5327,50.4295,50.4467,24524.0
2021-01-21 15:30:00,58.67,58.68,58.5,58.53,45565.0,50.4295,50.4381,50.2834,50.3092,45565.0
2021-01-21 15:40:00,58.52,58.6,58.5,58.52,87456.0,50.3006,50.3694,50.2834,50.3006,87456.0
2021-01-21 15:50:00,58.53,58.56,58.3,58.35,203202.0,50.3092,50.335,50.1115,50.1545,203202.0
2021-01-22 09:30:00,58.06,58.06,57.64,57.77,35028.0,49.9052,49.9052,49.5442,49.6559,35028.0
2021-01-22 09:40:00,57.77,57.95,57.76,57.76,19125.0,49.6559,49.8106,49.6473,49.6473,19125.0
2021-01-22 09:50:00,57.76,57.93,57.72,57.74,8670.0,49.6473,49.7935,49.613,49.6301,8670.0
2021-01-22 10:00:00,57.73,57.86,57.71,57.74,23548.0,49.6215,49.7333,49.6044,49.6301,23548.0
2021-01-22 10:10:00,57.73,57.87,57.73,57.78,24738.0,49.6215,49.7419,49.6215,49.6645,24738.0
2021-01-22 10:20:00,57.76,57.91,57.68,57.9,26314.0,49.6473,49.7763,49.5786,49.7677,26314.0
2021-01-22 10:30:00,57.91,57.99,57.75,57.84,28543.0,49.7763,49.845,49.6387,49.7161,28543.0
2021-01-22 10:40:00,57.9,57.9,57.78,57.79,9938.0,49.7677,49.7677,49.6645,49.6731,9938.0
2021-01-22 10:50:00,57.78,57.83,57.77,57.81,28593.0,49.6645,49.7075,49.6559,49.6903,28593.0
2021-01-22 11:00:00,57.82,57.86,57.77,57.81,29874.0,49.6989,49.7333,49.6559,49.6903,29874.0
2021-01-22 11:10:00,57.79,57.82,57.72,57.82,20030.0,49.6731,49.6989,49.613,49.6989,20030.0
2021-01-22 11:20:00,57.81,57.82,57.75,57.76,12499.0,49.6903,49.6989,49.6387,49.6473,12499.0
2021-01-22 11:30:00,57.8,57.87,57.78,57.86,14178.0,49.6817,49.7419,49.6645,49.7333,14178.0
2021-01-22 11:40:00,57.86,58.11,57.86,58.11,14800.0,49.7333,49.9482,49.7333,49.9482,14800.0
2021-01-22 11:50:00,58.1,58.26,58.09,58.23,12199.0,49.9396,50.0771,49.931,50.0513,12199.0
2021-01-22 12:00:00,58.26,58.32,58.18,58.18,14412.0,50.0771,50.1287,50.0083,50.0083,14412.0
2021-01-22 12:10:00,58.18,58.23,58.12,58.23,9325.0,50.0083,50.0513,49.9568,50.0513,9325.0
2021-01-22 12:20:00,58.24,58.26,58.2,58.25,9787.0,50.0599,50.0771,50.0255,50.0685,9787.0
2021-01-22 12:30:00,58.26,58.26,58.17,58.22,5924.0,50.0771,50.0771,49.9997,50.0427,5924.0
2021-01-22 12:40:00,58.22,58.25,58.2,58.25,3235.0,50.0427,50.0685,50.0255,50.0685,3235.0
2021-01-22 12:50:00,58.24,58.27,58.17,58.26,7813.0,50.0599,50.0857,49.9997,50.0771,7813.0
2021-01-22 13:00:00,58.27,58.32,58.24,58.29,9026.0,50.0857,50.1287,50.0599,50.1029,9026.0
2021-01-22 13:10:00,58.29,58.39,58.27,58.38,5710.0,50.1029,50.1888,50.0857,50.1803,5710.0
2021-01-22 13:20:00,58.39,58.46,58.38,58.42,8461.0,50.1888,50.249,50.1803,50.2146,8461.0
2021-01-22 13:30:00,58.4,58.41,58.34,58.36,8690.0,50.1974,50.206,50.1459,50.1631,8690.0
2021-01-22 13:40:00,58.37,58.42,58.34,58.37,11419.0,50.1717,50.2146,50.1459,50.1717,11419.0
2021-01-22 13:50:00,58.37,58.44,58.37,58.39,8694.0,50.1717,50.2318,50.1717,50.1888,8694.0
2021-01-22 14:00:00,58.38,58.48,58.33,58.46,8388.0,50.1803,50.2662,50.1373,50.249,8388.0
2021-01-22 14:10:00,58.43,58.46,58.37,58.39,11817.0,50.2232,50.249,50.1717,50.1888,11817.0
2021-01-22 14:20:00,58.39,58.42,58.35,58.36,22175.0,50.1888,50.2146,50.1545,50.1631,22175.0
2021-01-22 14:30:00,58.37,58.51,58.36,58.48,18623.0,50.1717,50.292,50.1631,50.2662,18623.0
2021-01-22 14:40:00,58.47,58.55,58.43,58.52,16557.0,50.2576,50.3264,50.2232,50.3006,16557.0
2021-01-22 14:50:00,58.53,58.58,58.49,58.56,17653.0,50.3092,50.3522,50.2748,50.335,17653.0
2021-01-22 15:00:00,58.57,58.59,58.5,58.51,16891.0,50.3436,50.3608,50.2834,50.292,16891.0
2021-01-22 15:10:00,58.52,58.55,58.45,58.46,22539.0,50.3006,50.3264,50.2404,50.249,22539.0
2021-01-22 15:20:00,58.45,58.57,58.45,58.52,17968.0,50.2404,50.3436,50.2404,50.3006,17968.0
2021-01-22 15:30:00,58.54,58.54,58.42,58.45,25021.0,50.3178,50.3178,50.2146,50.2404,25021.0
2021-01-22 15:40:00,58.45,58.48,58.34,58.41,30655.0,50.2404,50.2662,50.1459,50.206,30655.0
2021-01-22 15:50:00,58.42,58.58,58.34,58.35,143145.0,50.2146,50.3522,50.1459,50.1545,143145.0
2021-01-25 09:30:00,58.29,58.94,58.03,58.44,77373.0,50.1029,50.6616,49.8794,50.2318,77373.0
2021-01-25 09:40:00,58.55,58.56,58.22,58.28,13956.0,50.3264,50.335,50.0427,50.0943,13956.0
2021-01-25 09:50:00,58.3,58.37,58.15,58.37,20147.0,50.1115,50.1717,49.9826,50.1717,20147.0
2021-01-25 10:00:00,58.39,58.64,58.39,58.64,21217.0,50.1888,50.4037,50.1888,50.4037,21217.0
2021-01-25 10:10:00,58.64,58.7,58.55,58.69,21860.0,50.4037,50.4553,50.3264,50.4467,21860.0
2021-01-25 10:20:00,58.7,58.88,58.67,58.83,18815.0,50.4553,50.61,50.4295,50.567,18815.0
2021-01-25 10:30:00,58.76,58.82,58.67,58.76,19029.0,50.5069,50.5585,50.4295,50.5069,19029.0
2021-01-25 10:40:00,58.78,58.89,58.77,58.82,12207.0,50.5241,50.6186,50.5155,50.5585,12207.0
2021-01-25 10:50:00,58.83,58.87,58.71,58.75,15837.0,50.567,50.6014,50.4639,50.4983,15837.0
2021-01-25 11:00:00,58.71,58.87,58.56,58.64,21816.0,50.4639,50.6014,50.335,50.4037,21816.0
2021-01-25 11:10:00,58.61,58.72,58.14,58.24,60740.0,50.3779,50.4725,49.974,50.0599,60740.0
2021-01-25 11:20:00,58.21,58.26,57.99,58.01,48168.0,50.0341,50.0771,49.845,49.8622,48168.0
2021-01-25 11:30:00,57.99,58.17,57.93,58.0,36064.0,49.845,49.9997,49.7935,49.8536,36064.0
2021-01-25 11:40:00,57.94,58.32,57.81,58.32,25848.0,49.8021,50.1287,49.6903,50.1287,25848.0
2021-01-25 11:50:00,58.25,58.45,58.24,58.32,41931.0,50.0685,50.2404,50.0599,50.1287,41931.0
2021-01-25 12:00:00,58.36,58.46,58.16,58.18,20277.0,50.1631,50.249,49.9912,50.0083,20277.0
2021-01-25 12:10:00,58.16,58.3,58.15,58.24,25800.0,49.9912,50.1115,49.9826,50.0599,25800.0
2021-01-25 12:20:00,58.23,58.47,58.12,58.45,35092.0,50.0513,50.2576,49.9568,50.2404,35092.0
2021-01-25 12:30:00,58.46,58.62,58.42,58.58,15155.0,50.249,50.3865,50.2146,50.3522,15155.0
2021-01-25 12:40:00,58.6,58.73,58.59,58.68,14236.0,50.3694,50.4811,50.3608,50.4381,14236.0
2021-01-25 12:50:00,58.69,58.8,58.61,58.72,17556.0,50.4467,50.5413,50.3779,50.4725,17556.0
2021-01-25 13:00:00,58.71,58.81,58.68,58.68,15412.0,50.4639,50.5499,50.4381,50.4381,15412.0
2021-01-25 13:10:00,58.66,58.77,58.63,58.63,19809.0,50.4209,50.5155,50.3951,50.3951,19809.0
2021-01-25 13:20:00,58.65,58.72,58.6,58.7,24475.0,50.4123,50.4725,50.3694,50.4553,24475.0
2021-01-25 13:30:00,58.7,58.71,58.62,58.63,25234.0,50.4553,50.4639,50.3865,50.3951,25234.0
2021-01-25 13:40:00,58.61,58.63,58.5,58.57,16193.0,50.3779,50.3951,50.2834,50.3436,16193.0
2021-01-25 13:50:00,58.58,58.58,58.35,58.35,32072.0,50.3522,50.3522,50.1545,50.1545,32072.0
2021-01-25 14:00:00,58.37,58.47,58.32,58.41,32718.0,50.1717,50.2576,50.1287,50.206,32718.0
2021-01-25 14:10:00,58.41,58.42,58.25,58.32,23008.0,50.206,50.2146,50.0685,50.1287,23008.0
2021-01-25 14:20:00,58.29,58.42,58.29,58.42,39242.0,50.1029,50.2146,50.1029,50.2146,39242.0
2021-01-25 14:30:00,58.41,58.42,58.3,58.36,25065.0,50.206,50.2146,50.1115,50.1631,25065.0
2021-01-25 14:40:00,58.37,58.42,58.28,58.4,32765.0,50.1717,50.2146,50.0943,50.1974,32765.0
2021-01-25 14:50:00,58.4,58.41,58.27,58.3,58406.0,50.1974,50.206,50.0857,50.1115,58406.0
2021-01-25 15:00:00,58.3,58.36,58.27,58.27,31704.0,50.1115,50.1631,50.0857,50.0857,31704.0
2021-01-25 15:10:00,58.27,58.27,58.1,58.18,45657.0,50.0857,50.0857,49.9396,50.0083,45657.0
2021-01-25 15:20:00,58.18,58.38,58.14,58.36,50326.0,50.0083,50.1803,49.974,50.1631,50326.0
2021-01-25 15:30:00,58.36,58.41,58.3,58.37,63754.0,50.1631,50.206,50.1115,50.1717,63754.0
2021-01-25 15:40:00,58.34,58.42,58.33,58.4,139848.0,50.1459,50.2146,50.1373,50.1974,139848.0
2021-01-25 15:50:00,58.41,58.53,58.33,58.51,313393.0,50.206,50.3092,50.1373,50.292,313393.0
2021-01-26 09:30:00,58.69,58.77,58.16,58.23,36324.0,50.4467,50.5155,49.9912,50.0513,36324.0
2021-01-26 09:40:00,58.16,58.29,58.1,58.16,18865.0,49.9912,50.1029,49.9396,49.9912,18865.0
2021-01-26 09:50:00,58.12,58.17,57.97,57.97,24771.0,49.9568,49.9997,49.8278,49.8278,24771.0
2021-01-26 10:00:00,57.98,58.12,57.95,58.07,10846.0,49.8364,49.9568,49.8106,49.9138,10846.0
2021-01-26 10:10:00,58.03,58.05,57.91,57.97,19559.0,49.8794,49.8966,49.7763,49.8278,19559.0
2021-01-26 10:20:00,57.95,58.01,57.86,58.01,17867.0,49.8106,49.8622,49.7333,49.8622,17867.0
2021-01-26 10:30:00,57.98,57.99,57.77,57.91,20970.0,49.8364,49.845,49.6559,49.7763,20970.0
2021-01-26 10:40:00,57.92,58.01,57.86,57.92,21394.0,49.7849,49.8622,49.7333,49.7849,21394.0
2021-01-26 10:50:00,57.94,58.06,57.94,57.99,51124.0,49.8021,49.9052,49.8021,49.845,51124.0
2021-01-26 11:00:00,58.0,58.22,57.99,58.21,24003.0,49.8536,50.0427,49.845,50.0341,24003.0
2021-01-26 11:10:00,58.2,58.22,58.01,58.09,27784.0,50.0255,50.0427,49.8622,49.931,27784.0
2021-01-26 11:20:00,58.09,58.23,58.09,58.2,8449.0,49.931,50.0513,49.931,50.0255,8449.0
2021-01-26 11:30:00,58.23,58.23,58.12,58.16,40675.0,50.0513,50.0513,49.9568,49.9912,40675.0
2021-01-26 11:40:00,58.15,58.23,58.14,58.19,12462.0,49.9826,50.0513,49.974,50.0169,12462.0
2021-01-26 11:50:00,58.2,58.31,58.18,58.31,14782.0,50.0255,50.1201,50.0083,50.1201,14782.0
2021-01-26 12:00:00,58.26,58.3,58.12,58.13,10770.0,50.0771,50.1115,49.9568,49.9654,10770.0
2021-01-26 12:10:00,58.13,58.19,58.08,58.18,18200.0,49.9654,50.0169,49.9224,50.0083,18200.0
2021-01-26 12:20:00,58.18,58.28,58.15,58.17,14046.0,50.0083,50.0943,49.9826,49.9997,14046.0
2021-01-26 12:30:00,58.16,58.29,58.14,58.27,7742.0,49.9912,50.1029,49.974,50.0857,7742.0
2021-01-26 12:40:00,58.26,58.29,58.22,58.23,8220.0,50.0771,50.1029,50.0427,50.0513,8220.0
2021-01-26 12:50:00,58.23,58.28,58.16,58.21,16077.0,50.0513,50.0943,49.9912,50.0341,16077.0
2021-01-26 13:00:00,58.19,58.27,58.19,58.26,8977.0,50.0169,50.0857,50.0169,50.0771,8977.0
2021-01-26 13:10:00,58.27,58.36,58.27,58.29,13664.0,50.0857,50.1631,50.0857,50.1029,13664.0
2021-01-26 13:20:00,58.29,58.31,58.23,58.25,10473.0,50.1029,50.1201,50.0513,50.0685,10473.0
2021-01-26 13:30:00,58.26,58.29,58.19,58.25,26188.0,50.0771,50.1029,50.0169,50.0685,26188.0
2021-01-26 13:40:00,58.26,58.35,58.25,58.3,25189.0,50.0771,50.1545,50.0685,50.1115,25189.0
2021-01-26 13:50:00,58.3,58.34,58.15,58.34,27557.0,50.1115,50.1459,49.9826,50.1459,27557.0
2021-01-26 14:00:00,58.34,58.51,58.34,58.51,15162.0,50.1459,50.292,50.1459,50.292,15162.0
2021-01-26 14:10:00,58.49,58.58,58.48,58.51,20724.0,50.2748,50.3522,50.2662,50.292,20724.0
2021-01-26 14:20:00,58.55,58.55,58.42,58.47,9184.0,50.3264,50.3264,50.2146,50.2576,9184.0
2021-01-26 14:30:00,58.48,58.51,58.43,58.48,16232.0,50.2662,50.292,50.2232,50.2662,16232.0
2021-01-26 14:40:00,58.47,58.51,58.45,58.48,10281.0,50.2576,50.292,50.2404,50.2662,10281.0
2021-01-26 14:50:00,58.47,58.58,58.47,58.58,11533.0,50.2576,50.3522,50.2576,50.3522,11533.0
2021-01-26 15:00:00,58.59,58.64,58.53,58.54,20687.0,50.3608,50.4037,50.3092,50.3178,20687.0
2021-01-26 15:10:00,58.55,58.63,58.54,58.63,27897.0,50.3264,50.3951,50.3178,50.3951,27897.0
2021-01-26 15:20:00,58.63,58.65,58.54,58.55,17753.0,50.3951,50.4123,50.3178,50.3264,17753.0
2021-01-26 15:30:00,58.54,58.62,58.54,58.56,17211.0,50.3178,50.3865,50.3178,50.335,17211.0
2021-01-26 15:40:00,58.56,58.57,58.45,58.46,39759.0,50.335,50.3436,50.2404,50.249,39759.0
2021-01-26 15:50:00,58.45,58.46,58.29,58.34,140087.0,50.2404,50.249,50.1029,50.1459,140087.0
2021-01-27 09:30:00,57.86,58.26,57.48,58.19,43759.0,49.7333,50.0771,49.4067,50.0169,43759.0
2021-01-27 09:40:00,58.14,58.15,57.64,57.8,21398.0,49.974,49.9826,49.5442,49.6817,21398.0
2021-01-27 09:50:00,57.83,57.93,57.51,57.54,34507.0,49.7075,49.7935,49.4324,49.4582,34507.0
2021-01-27 10:00:00,57.53,57.87,57.53,57.7,20457.0,49.4496,49.7419,49.4496,49.5958,20457.0
2021-01-27 10:10:00,57.7,57.78,57.27,57.35,43956.0,49.5958,49.6645,49.2262,49.2949,43956.0
2021-01-27 10:20:00,57.37,57.6,57.32,57.6,37807.0,49.3121,49.5098,49.2691,49.5098,37807.0
2021-01-27 10:30:00,57.6,57.62,57.42,57.44,17211.0,49.5098,49.527,49.3551,49.3723,17211.0
2021-01-27 10:40:00,57.43,57.62,57.35,57.57,31707.0,49.3637,49.527,49.2949,49.484,31707.0
2021-01-27 10:50:00,57.55,57.78,57.52,57.66,18373.0,49.4668,49.6645,49.441,49.5614,18373.0
2021-01-27 11:00:00,57.68,57.7,57.49,57.51,18817.0,49.5786,49.5958,49.4153,49.4324,18817.0
2021-01-27 11:10:00,57.51,57.52,57.3,57.33,12698.0,49.4324,49.441,49.2519,49.2777,12698.0
2021-01-27 11:20:00,57.34,57.5,57.32,57.44,29416.0,49.2863,49.4239,49.2691,49.3723,29416.0
2021-01-27 11:30:00,57.45,57.49,57.3,57.48,13573.0,49.3809,49.4153,49.2519,49.4067,13573.0
2021-01-27 11:40:00,57.51,57.6,57.28,57.3,22864.0,49.4324,49.5098,49.2348,49.2519,22864.0
2021-01-27 11:50:00,57.3,57.3,57.1,57.13,19432.0,49.2519,49.2519,49.08,49.1058,19432.0
2021-01-27 12:00:00,57.11,57.14,56.9,56.93,27035.0,49.0886,49.1144,48.9081,48.9339,27035.0
2021-01-27 12:10:00,56.91,57.04,56.85,56.99,29735.0,48.9167,49.0285,48.8652,48.9855,29735.0
2021-01-27 12:20:00,57.0,57.18,56.94,57.13,28048.0,48.9941,49.1488,48.9425,49.1058,28048.0
2021-01-27 12:30:00,57.12,57.12,56.95,56.98,23452.0,49.0972,49.0972,48.9511,48.9769,23452.0
2021-01-27 12:40:00,56.98,57.12,56.95,57.1,19946.0,48.9769,49.0972,48.9511,49.08,19946.0
2021-01-27 12:50:00,57.1,57.35,57.09,57.32,15230.0,49.08,49.2949,49.0714,49.2691,15230.0
2021-01-27 13:00:00,57.33,57.34,57.2,57.32,32475.0,49.2777,49.2863,49.166,49.2691,32475.0
2021-01-27 13:10:00,57.33,57.34,57.26,57.34,14636.0,49.2777,49.2863,49.2176,49.2863,14636.0
2021-01-27 13:20:00,57.34,57.34,57.16,57.24,26361.0,49.2863,49.2863,49.1316,49.2004,26361.0
2021-01-27 13:30:00,57.24,57.29,57.2,57.26,30432.0,49.2004,49.2434,49.166,49.2176,30432.0
2021-01-27 13:40:00,57.26,57.33,57.22,57.28,11856.0,49.2176,49.2777,49.1832,49.2348,11856.0
2021-01-27 13:50:00,57.27,57.3,57.18,57.22,22326.0,49.2262,49.2519,49.1488,49.1832,22326.0
2021-01-27 14:00:00,57.21,57.32,56.99,57.1,26814.0,49.1746,49.2691,48.9855,49.08,26814.0
2021-01-27 14:10:00,57.13,57.13,56.81,56.81,32951.0,49.1058,49.1058,48.8308,48.8308,32951.0
2021-01-27 14:20:00,56.82,56.89,56.77,56.89,26982.0,48.8394,48.8995,48.7964,48.8995,26982.0
2021-01-27 14:30:00,56.88,56.9,56.48,56.56,40145.0,48.8909,48.9081,48.5471,48.6159,40145.0
2021-01-27 14:40:00,56.56,56.56,56.2,56.23,47472.0,48.6159,48.6159,48.3064,48.3322,47472.0
2021-01-27 14:50:00,56.23,56.35,56.14,56.28,29173.0,48.3322,48.4354,48.2549,48.3752,29173.0
2021-01-27 15:00:00,56.26,56.35,56.12,56.17,56334.0,48.358,48.4354,48.2377,48.2807,56334.0
2021-01-27 15:10:00,56.19,56.8,56.17,56.34,61467.0,48.2979,48.8222,48.2807,48.4268,61467.0
2021-01-27 15:20:00,56.32,56.44,56.26,56.31,28219.0,48.4096,48.5127,48.358,48.401,28219.0
2021-01-27 15:30:00,56.3,56.35,55.96,56.02,63205.0,48.3924,48.4354,48.1002,48.1517,63205.0
2021-01-27 15:40:00,56.0,56.23,55.96,56.21,73567.0,48.1345,48.3322,48.1002,48.315,73567.0
2021-01-27 15:50:00,56.21,56.45,56.12,56.37,184767.0,48.315,48.5213,48.2377,48.4526,184767.0
2021-01-28 09:30:00,56.46,56.81,56.36,56.6,38442.0,48.5299,48.8308,48.444,48.6503,38442.0
2021-01-28 09:40:00,56.53,56.86,56.35,56.84,14695.0,48.5901,48.8737,48.4354,48.8566,14695.0
2021-01-28 09:50:00,56.83,57.25,56.64,57.16,25996.0,48.848,49.209,48.6846,49.1316,25996.0
2021-01-28 10:00:00,57.13,57.43,57.01,57.3,16202.0,49.1058,49.3637,49.0027,49.2519,16202.0
2021-01-28 10:10:00,57.34,57.52,57.23,57.39,17906.0,49.2863,49.441,49.1918,49.3293,17906.0
2021-01-28 10:20:00,57.4,57.55,57.31,57.41,18193.0,49.3379,49.4668,49.2605,49.3465,18193.0
2021-01-28 10:30:00,57.43,57.5,57.11,57.12,17249.0,49.3637,49.4239,49.0886,49.0972,17249.0
2021-01-28 10:40:00,57.15,57.43,57.06,57.4,11210.0,49.123,49.3637,49.0457,49.3379,11210.0
2021-01-28 10:50:00,57.39,57.47,57.23,57.32,19416.0,49.3293,49.3981,49.1918,49.2691,19416.0
2021-01-28 11:00:00,57.32,57.55,57.27,57.49,11332.0,49.2691,49.4668,49.2262,49.4153,11332.0
2021-01-28 11:10:00,57.48,57.71,57.47,57.64,17152.0,49.4067,49.6044,49.3981,49.5442,17152.0
2021-01-28 11:20:00,57.63,57.75,57.53,57.67,24781.0,49.5356,49.6387,49.4496,49.57,24781.0
2021-01-28 11:30:00,57.67,57.7,57.54,57.63,13272.0,49.57,49.5958,49.4582,49.5356,13272.0
2021-01-28 11:40:00,57.66,57.87,57.66,57.78,19607.0,49.5614,49.7419,49.5614,49.6645,19607.0
2021-01-28 11:50:00,57.79,57.83,57.72,57.76,16289.0,49.6731,49.7075,49.613,49.6473,16289.0
2021-01-28 12:00:00,57.78,58.0,57.76,58.0,14508.0,49.6645,49.8536,49.6473,49.8536,14508.0
2021-01-28 12:10:00,58.0,58.06,57.8,57.96,19100.0,49.8536,49.9052,49.6817,49.8192,19100.0
2021-01-28 12:20:00,57.96,58.0,57.81,57.87,11801.0,49.8192,49.8536,49.6903,49.7419,11801.0
2021-01-28 12:30:00,57.86,57.96,57.81,57.9,18097.0,49.7333,49.8192,49.6903,49.7677,18097.0
2021-01-28 12:40:00,57.88,57.89,57.73,57.75,12193.0,49.7505,49.7591,49.6215,49.6387,12193.0
2021-01-28 12:50:00,57.75,57.77,57.69,57.76,12895.0,49.6387,49.6559,49.5872,49.6473,12895.0
2021-01-28 13:00:00,57.77,57.93,57.77,57.92,17306.0,49.6559,49.7935,49.6559,49.7849,17306.0
2021-01-28 13:10:00,57.9,57.9,57.66,57.66,23313.0,49.7677,49.7677,49.5614,49.5614,23313.0
2021-01-28 13:20:00,57.68,57.72,57.63,57.7,17028.0,49.5786,49.613,49.5356,49.5958,17028.0
2021-01-28 13:30:00,57.72,57.88,57.5,57.59,48533.0,49.613,49.7505,49.4239,49.5012,48533.0
2021-01-28 13:40:00,57.59,57.65,57.5,57.5,29737.0,49.5012,49.5528,49.4239,49.4239,29737.0
2021-01-28 13:50:00,57.51,57.57,57.47,57.53,14812.0,49.4324,49.484,49.3981,49.4496,14812.0
2021-01-28 14:00:00,57.53,57.63,57.43,57.58,24768.0,49.4496,49.5356,49.3637,49.4926,24768.0
2021-01-28 14:10:00,57.57,57.57,57.42,57.43,30712.0,49.484,49.484,49.3551,49.3637,30712.0
2021-01-28 14:20:00,57.44,57.46,57.26,57.34,31125.0,49.3723,49.3895,49.2176,49.2863,31125.0
2021-01-28 14:30:00,57.34,57.5,57.34,57.48,19797.0,49.2863,49.4239,49.2863,49.4067,19797.0
2021-01-28 14:40:00,57.47,57.48,57.37,57.45,23553.0,49.3981,49.4067,49.3121,49.3809,23553.0
2021-01-28 14:50:00,57.46,57.54,57.36,57.4,24114.0,49.3895,49.4582,49.3035,49.3379,24114.0
2021-01-28 15:00:00,57.4,57.41,57.3,57.38,28425.0,49.3379,49.3465,49.2519,49.3207,28425.0
2021-01-28 15:10:00,57.37,57.4,57.26,57.35,34340.0,49.3121,49.3379,49.2176,49.2949,34340.0
2021-01-28 15:20:00,57.35,57.39,57.3,57.34,31745.0,49.2949,49.3293,49.2519,49.2863,31745.0
2021-01-28 15:30:00,57.33,57.34,57.22,57.3,61931.0,49.2777,49.2863,49.1832,49.2519,61931.0
2021-01-28 15:40:00,57.3,57.36,57.2,57.3,60442.0,49.2519,49.3035,49.166,49.2519,60442.0
2021-01-28 15:50:00,57.31,57.37,57.0,57.05,191547.0,49.2605,49.3121,48.9941,49.0371,191547.0
2021-01-29 09:30:00,56.55,56.66,56.13,56.38,39936.0,48.6073,48.7018,48.2463,48.4612,39936.0
2021-01-29 09:40:00,56.4,56.79,56.12,56.72,21269.0,48.4784,48.8136,48.2377,48.7534,21269.0
2021-01-29 09:50:00,56.71,56.9,56.58,56.7,25765.0,48.7448,48.9081,48.6331,48.7362,25765.0
2021-01-29 10:00:00,56.76,57.0,56.69,56.88,16674.0,48.7878,48.9941,48.7276,48.8909,16674.0
2021-01-29 10:10:00,56.98,57.03,56.68,56.83,15138.0,48.9769,49.0199,48.719,48.848,15138.0
2021-01-29 10:20:00,56.81,57.01,56.81,56.93,15296.0,48.8308,49.0027,48.8308,48.9339,15296.0
2021-01-29 10:30:00,56.94,57.1,56.91,57.01,15365.0,48.9425,49.08,48.9167,49.0027,15365.0
2021-01-29 10:40:00,56.98,57.01,56.85,56.98,16698.0,48.9769,49.0027,48.8652,48.9769,16698.0
2021-01-29 10:50:00,57.03,57.09,56.88,56.97,13507.0,49.0199,49.0714,48.8909,48.9683,13507.0
2021-01-29 11:00:00,57.02,57.02,56.6,56.7,12628.0,49.0113,49.0113,48.6503,48.7362,12628.0
2021-01-29 11:10:00,56.67,56.67,56.49,56.62,19117.0,48.7104,48.7104,48.5557,48.6675,19117.0
2021-01-29 11:20:00,56.63,56.73,56.36,56.36,23974.0,48.6761,48.762,48.444,48.444,23974.0
2021-01-29 11:30:00,56.33,56.42,56.18,56.26,15397.0,48.4182,48.4955,48.2893,48.358,15397.0
2021-01-29 11:40:00,56.2,56.36,56.19,56.19,12166.0,48.3064,48.444,48.2979,48.2979,12166.0
2021-01-29 11:50:00,56.17,56.2,56.09,56.16,17586.0,48.2807,48.3064,48.2119,48.2721,17586.0
2021-01-29 12:00:00,56.12,56.18,56.04,56.07,82065.0,48.2377,48.2893,48.1689,48.1947,82065.0
2021-01-29 12:10:00,56.08,56.1,55.87,55.91,32239.0,48.2033,48.2205,48.0228,48.0572,32239.0
2021-01-29 12:20:00,55.92,55.98,55.82,55.92,12324.0,48.0658,48.1173,47.9798,48.0658,12324.0
2021-01-29 12:30:00,55.9,55.95,55.86,55.94,16281.0,48.0486,48.0916,48.0142,48.083,16281.0
2021-01-29 12:40:00,55.94,56.11,55.87,55.87,20557.0,48.083,48.2291,48.0228,48.0228,20557.0
2021-01-29 12:50:00,55.87,56.1,55.87,55.89,29880.0,48.0228,48.2205,48.0228,48.04,29880.0
2021-01-29 13:00:00,55.89,55.94,55.77,55.81,18406.0,48.04,48.083,47.9368,47.9712,18406.0
2021-01-29 13:10:00,55.81,55.88,55.57,55.69,40508.0,47.9712,48.0314,47.7649,47.8681,40508.0
2021-01-29 13:20:00,55.68,56.07,55.65,56.04,50814.0,47.8595,48.1947,47.8337,48.1689,50814.0
2021-01-29 13:30:00,56.04,56.2,56.0,56.19,52785.0,48.1689,48.3064,48.1345,48.2979,52785.0
2021-01-29 13:40:00,56.19,56.33,56.15,56.15,27156.0,48.2979,48.4182,48.2635,48.2635,27156.0
2021-01-29 13:50:00,56.19,56.21,56.1,56.11,17862.0,48.2979,48.315,48.2205,48.2291,17862.0
2021-01-29 14:00:00,56.09,56.36,56.09,56.33,14200.0,48.2119,48.444,48.2119,48.4182,14200.0
2021-01-29 14:10:00,56.32,56.32,56.23,56.28,6192.0,48.4096,48.4096,48.3322,48.3752,6192.0
2021-01-29 14:20:00,56.3,56.45,56.26,56.38,31968.0,48.3924,48.5213,48.358,48.4612,31968.0
2021-01-29 14:30:00,56.38,56.45,56.25,56.4,20864.0,48.4612,48.5213,48.3494,48.4784,20864.0
2021-01-29 14:40:00,56.4,56.55,56.27,56.55,15207.0,48.4784,48.6073,48.3666,48.6073,15207.0
2021-01-29 14:50:00,56.58,56.64,56.51,56.54,26529.0,48.6331,48.6846,48.5729,48.5987,26529.0
2021-01-29 15:00:00,56.52,56.84,56.52,56.78,23996.0,48.5815,48.8566,48.5815,48.805,23996.0
2021-01-29 15:10:00,56.8,56.88,56.66,56.68,19099.0,48.8222,48.8909,48.7018,48.719,19099.0
2021-01-29 15:20:00,56.65,56.78,56.61,56.62,16563.0,48.6932,48.805,48.6589,48.6675,16563.0
2021-01-29 15:30:00,56.65,56.75,56.49,56.49,24572.0,48.6932,48.7792,48.5557,48.5557,24572.0
2021-01-29 15:40:00,56.48,56.49,56.25,56.33,50725.0,48.5471,48.5557,48.3494,48.4182,50725.0
2021-01-29 15:50:00,56.29,56.76,56.28,56.38,158931.0,48.3838,48.7878,48.3752,48.4612,158931.0
2021-02-01 09:30:00,56.52,56.65,55.72,56.0,66406.0,48.5815,48.6932,47.8939,48.1345,66406.0
2021-02-01 09:40:00,56.05,56.36,56.05,56.3,6310.0,48.1775,48.444,48.1775,48.3924,6310.0
2021-02-01 09:50:00,56.35,56.4,56.19,56.4,11138.0,48.4354,48.4784,48.2979,48.4784,11138.0
2021-02-01 10:00:00,56.34,56.69,56.29,56.57,12235.0,48.4268,48.7276,48.3838,48.6245,12235.0
2021-02-01 10:10:00,56.54,56.87,56.43,56.87,12838.0,48.5987,48.8823,48.5041,48.8823,12838.0
2021-02-01 10:20:00,56.91,56.92,56.68,56.69,14445.0,48.9167,48.9253,48.719,48.7276,14445.0
2021-02-01 10:30:00,56.68,56.86,56.66,56.75,11823.0,48.719,48.8737,48.7018,48.7792,11823.0
2021-02-01 10:40:00,56.77,56.88,56.76,56.85,9733.0,48.7964,48.8909,48.7878,48.8652,9733.0
2021-02-01 10:50:00,56.89,56.97,56.83,56.88,21036.0,48.8995,48.9683,48.848,48.8909,21036.0
2021-02-01 11:00:00,56.86,57.12,56.85,57.0,12584.0,48.8737,49.0972,48.8652,48.9941,12584.0
2021-02-01 11:10:00,56.96,57.06,56.92,57.04,9902.0,48.9597,49.0457,48.9253,49.0285,9902.0
2021-02-01 11:20:00,57.09,57.17,57.05,57.08,9903.0,49.0714,49.1402,49.0371,49.0628,9903.0
2021-02-01 11:30:00,57.04,57.16,57.02,57.1,12599.0,49.0285,49.1316,49.0113,49.08,12599.0
2021-02-01 11:40:00,57.09,57.26,57.08,57.19,24443.0,49.0714,49.2176,49.0628,49.1574,24443.0
2021-02-01 11:50:00,57.18,57.27,57.16,57.18,14506.0,49.1488,49.2262,49.1316,49.1488,14506.0
2021-02-01 12:00:00,57.17,57.27,57.0,57.0,13721.0,49.1402,49.2262,48.9941,48.9941,13721.0
2021-02-01 12:10:00,57.01,57.18,57.0,57.16,9645.0,49.0027,49.1488,48.9941,49.1316,9645.0
2021-02-01 12:20:00,57.14,57.14,57.02,57.05,9253.0,49.1144,49.1144,49.0113,49.0371,9253.0
2021-02-01 12:30:00,57.05,57.05,56.97,56.98,6436.0,49.0371,49.0371,48.9683,48.9769,6436.0
2021-02-01 12:40:00,56.97,57.03,56.94,57.03,16317.0,48.9683,49.0199,48.9425,49.0199,16317.0
2021-02-01 12:50:00,57.03,57.14,57.03,57.13,9857.0,49.0199,49.1144,49.0199,49.1058,9857.0
2021-02-01 13:00:00,57.14,57.25,57.11,57.17,17551.0,49.1144,49.209,49.0886,49.1402,17551.0
2021-02-01 13:10:00,57.19,57.29,57.17,57.26,6419.0,49.1574,49.2434,49.1402,49.2176,6419.0
2021-02-01 13:20:00,57.24,57.24,57.14,57.19,8717.0,49.2004,49.2004,49.1144,49.1574,8717.0
2021-02-01 13:30:00,57.19,57.23,57.13,57.17,17671.0,49.1574,49.1918,49.1058,49.1402,17671.0
2021-02-01 13:40:00,57.17,57.24,57.14,57.19,14588.0,49.1402,49.2004,49.1144,49.1574,14588.0
2021-02-01 13:50:00,57.19,57.21,57.14,57.18,14465.0,49.1574,49.1746,49.1144,49.1488,14465.0
2021-02-01 14:00:00,57.18,57.18,57.08,57.09,8882.0,49.1488,49.1488,49.0628,49.0714,8882.0
2021-02-01 14:10:00,57.1,57.26,57.1,57.25,8572.0,49.08,49.2176,49.08,49.209,8572.0
2021-02-01 14:20:00,57.24,57.38,57.21,57.36,12802.0,49.2004,49.3207,49.1746,49.3035,12802.0
2021-02-01 14:30:00,57.36,57.47,57.36,57.44,16791.0,49.3035,49.3981,49.3035,49.3723,16791.0
2021-02-01 14:40:00,57.44,57.5,57.4,57.43,8449.0,49.3723,49.4239,49.3379,49.3637,8449.0
2021-02-01 14:50:00,57.43,57.46,57.35,57.38,11940.0,49.3637,49.3895,49.2949,49.3207,11940.0
2021-02-01 15:00:00,57.4,57.45,57.37,57.38,13228.0,49.3379,49.3809,49.3121,49.3207,13228.0
2021-02-01 15:10:00,57.37,57.39,57.28,57.31,17733.0,49.3121,49.3293,49.2348,49.2605,17733.0
2021-02-01 15:20:00,57.3,57.4,57.3,57.38,51380.0,49.2519,49.3379,49.2519,49.3207,51380.0
2021-02-01 15:30:00,57.35,57.35,57.22,57.26,31579.0,49.2949,49.2949,49.1832,49.2176,31579.0
2021-02-01 15:40:00,57.26,57.35,57.21,57.23,31826.0,49.2176,49.2949,49.1746,49.1918,31826.0
2021-02-01 15:50:00,57.23,57.33,57.14,57.14,115930.0,49.1918,49.2777,49.1144,49.1144,115930.0
2021-02-02 09:30:00,57.46,57.49,57.11,57.47,29882.0,49.3895,49.4153,49.0886,49.3981,29882.0
2021-02-02 09:40:00,57.45,57.69,57.38,57.68,11161.0,49.3809,49.5872,49.3207,49.5786,11161.0
2021-02-02 09:50:00,57.74,57.81,57.63,57.76,22912.0,49.6301,49.6903,49.5356,49.6473,22912.0
2021-02-02 10:00:00,57.8,57.99,57.76,57.92,14909.0,49.6817,49.845,49.6473,49.7849,14909.0
2021-02-02 10:10:00,57.92,58.2,57.9,58.19,16871.0,49.7849,50.0255,49.7677,50.0169,16871.0
2021-02-02 10:20:00,58.18,58.43,58.18,58.27,22280.0,50.0083,50.2232,50.0083,50.0857,22280.0
2021-02-02 10:30:00,58.27,58.34,58.25,58.3,29793.0,50.0857,50.1459,50.0685,50.1115,29793.0
2021-02-02 10:40:00,58.27,58.46,58.23,58.46,51159.0,50.0857,50.249,50.0513,50.249,51159.0
2021-02-02 10:50:00,58.46,58.69,58.43,58.67,28371.0,50.249,50.4467,50.2232,50.4295,28371.0
2021-02-02 11:00:00,58.65,58.96,58.64,58.89,70302.0,50.4123,50.6788,50.4037,50.6186,70302.0
2021-02-02 11:10:00,58.85,58.96,58.78,58.85,25704.0,50.5842,50.6788,50.5241,50.5842,25704.0
2021-02-02 11:20:00,58.85,58.99,58.75,58.82,39794.0,50.5842,50.7046,50.4983,50.5585,39794.0
2021-02-02 11:30:00,58.82,58.88,58.73,58.87,18236.0,50.5585,50.61,50.4811,50.6014,18236.0
2021-02-02 11:40:00,58.86,58.89,58.65,58.66,29815.0,50.5928,50.6186,50.4123,50.4209,29815.0
2021-02-02 11:50:00,58.69,58.76,58.69,58.74,21040.0,50.4467,50.5069,50.4467,50.4897,21040.0
2021-02-02 12:00:00,58.73,58.81,58.72,58.8,20892.0,50.4811,50.5499,50.4725,50.5413,20892.0
2021-02-02 12:10:00,58.8,58.81,58.67,58.69,19254.0,50.5413,50.5499,50.4295,50.4467,19254.0
2021-02-02 12:20:00,58.7,58.71,58.56,58.6,35613.0,50.4553,50.4639,50.335,50.3694,35613.0
2021-02-02 12:30:00,58.59,58.64,58.58,58.61,35261.0,50.3608,50.4037,50.3522,50.3779,35261.0
2021-02-02 12:40:00,58.6,58.7,58.58,58.67,15103.0,50.3694,50.4553,50.3522,50.4295,15103.0
2021-02-02 12:50:00,58.69,58.81,58.68,58.81,36319.0,50.4467,50.5499,50.4381,50.5499,36319.0
2021-02-02 13:00:00,58.82,58.87,58.79,58.87,43502.0,50.5585,50.6014,50.5327,50.6014,43502.0
2021-02-02 13:10:00,58.87,58.91,58.63,58.73,38393.0,50.6014,50.6358,50.3951,50.4811,38393.0
2021-02-02 13:20:00,58.73,58.76,58.66,58.71,15009.0,50.4811,50.5069,50.4209,50.4639,15009.0
2021-02-02 13:30:00,58.71,58.74,58.65,58.7,14207.0,50.4639,50.4897,50.4123,50.4553,14207.0
2021-02-02 13:40:00,58.71,58.75,58.67,58.74,36227.0,50.4639,50.4983,50.4295,50.4897,36227.0
2021-02-02 13:50:00,58.74,58.77,58.69,58.71,23502.0,50.4897,50.5155,50.4467,50.4639,23502.0
2021-02-02 14:00:00,58.72,58.87,58.7,58.82,29912.0,50.4725,50.6014,50.4553,50.5585,29912.0
2021-02-02 14:10:00,58.81,58.81,58.71,58.73,29184.0,50.5499,50.5499,50.4639,50.4811,29184.0
2021-02-02 14:20:00,58.74,58.77,58.59,58.62,18906.0,50.4897,50.5155,50.3608,50.3865,18906.0
2021-02-02 14:30:00,58.62,58.94,58.61,58.92,38822.0,50.3865,50.6616,50.3779,50.6444,38822.0
2021-02-02 14:40:00,58.93,58.99,58.85,58.87,59373.0,50.653,50.7046,50.5842,50.6014,59373.0
2021-02-02 14:50:00,58.84,58.86,58.77,58.83,43409.0,50.5756,50.5928,50.5155,50.567,43409.0
2021-02-02 15:00:00,58.82,58.9,58.76,58.87,44408.0,50.5585,50.6272,50.5069,50.6014,44408.0
2021-02-02 15:10:00,58.89,58.92,58.75,58.78,60034.0,50.6186,50.6444,50.4983,50.5241,60034.0
2021-02-02 15:20:00,58.78,58.81,58.71,58.79,84489.0,50.5241,50.5499,50.4639,50.5327,84489.0
2021-02-02 15:30:00,58.8,58.86,58.65,58.67,179717.0,50.5413,50.5928,50.4123,50.4295,179717.0
2021-02-02 15:40:00,58.67,58.75,58.49,58.52,92885.0,50.4295,50.4983,50.2748,50.3006,92885.0
2021-02-02 15:50:00,58.53,58.64,58.26,58.34,324932.0,50.3092,50.4037,50.0771,50.1459,324932.0
2021-02-03 09:30:00,58.19,58.35,57.95,58.11,59200.0,50.0169,50.1545,49.8106,49.9482,59200.0
2021-02-03 09:40:00,58.16,58.24,58.01,58.12,27654.0,49.9912,50.0599,49.8622,49.9568,27654.0
2021-02-03 09:50:00,58.13,58.36,58.1,58.25,24271.0,49.9654,50.1631,49.9396,50.0685,24271.0
2021-02-03 10:00:00,58.26,58.31,58.15,58.2,32822.0,50.0771,50.1201,49.9826,50.0255,32822.0
2021-02-03 10:10:00,58.17,58.17,57.86,57.91,40791.0,49.9997,49.9997,49.7333,49.7763,40791.0
2021-02-03 10:20:00,57.91,58.06,57.91,58.02,25809.0,49.7763,49.9052,49.7763,49.8708,25809.0
2021-02-03 10:30:00,58.03,58.13,57.95,57.98,23157.0,49.8794,49.9654,49.8106,49.8364,23157.0
2021-02-03 10:40:00,57.96,58.03,57.9,57.97,18767.0,49.8192,49.8794,49.7677,49.8278,18767.0
2021-02-03 10:50:00,57.97,58.24,57.9,58.24,16012.0,49.8278,50.0599,49.7677,50.0599,16012.0
2021-02-03 11:00:00,58.21,58.22,57.96,58.03,17801.0,50.0341,50.0427,49.8192,49.8794,17801.0
2021-02-03 11:10:00,58.02,58.07,57.95,58.06,29659.0,49.8708,49.9138,49.8106,49.9052,29659.0
2021-02-03 11:20:00,58.09,58.17,58.06,58.09,14306.0,49.931,49.9997,49.9052,49.931,14306.0
2021-02-03 11:30:00,58.08,58.21,58.05,58.21,15977.0,49.9224,50.0341,49.8966,50.0341,15977.0
2021-02-03 11:40:00,58.17,58.23,58.11,58.11,9293.0,49.9997,50.0513,49.9482,49.9482,9293.0
2021-02-03 11:50:00,58.12,58.13,58.06,58.07,12847.0,49.9568,49.9654,49.9052,49.9138,12847.0
2021-02-03 12:00:00,58.06,58.16,58.04,58.12,18452.0,49.9052,49.9912,49.888,49.9568,18452.0
2021-02-03 12:10:00,58.12,58.13,58.02,58.02,9792.0,49.9568,49.9654,49.8708,49.8708,9792.0
2021-02-03 12:20:00,58.02,58.02,57.96,58.0,10011.0,49.8708,49.8708,49.8192,49.8536,10011.0
2021-02-03 12:30:00,58.01,58.08,58.01,58.05,7589.0,49.8622,49.9224,49.8622,49.8966,7589.0
2021-02-03 12:40:00,58.05,58.07,57.97,58.05,18984.0,49.8966,49.9138,49.8278,49.8966,18984.0
2021-02-03 12:50:00,58.05,58.11,58.03,58.11,15997.0,49.8966,49.9482,49.8794,49.9482,15997.0
2021-02-03 13:00:00,58.12,58.19,58.1,58.13,12491.0,49.9568,50.0169,49.9396,49.9654,12491.0
2021-02-03 13:10:00,58.12,58.12,58.09,58.1,7631.0,49.9568,49.9568,49.931,49.9396,7631.0
2021-02-03 13:20:00,58.1,58.33,58.1,58.31,13460.0,49.9396,50.1373,49.9396,50.1201,13460.0
2021-02-03 13:30:00,58.34,58.37,58.26,58.34,28938.0,50.1459,50.1717,50.0771,50.1459,28938.0
2021-02-03 13:40:00,58.34,58.35,58.28,58.3,14960.0,50.1459,50.1545,50.0943,50.1115,14960.0
2021-02-03 13:50:00,58.3,58.31,58.25,58.29,10668.0,50.1115,50.1201,50.0685,50.1029,10668.0
2021-02-03 14:00:00,58.27,58.3,58.25,58.29,12043.0,50.0857,50.1115,50.0685,50.1029,12043.0
2021-02-03 14:10:00,58.28,58.34,58.25,58.34,8903.0,50.0943,50.1459,50.0685,50.1459,8903.0
2021-02-03 14:20:00,58.34,58.47,58.3,58.47,17794.0,50.1459,50.2576,50.1115,50.2576,17794.0
2021-02-03 14:30:00,58.46,58.55,58.44,58.51,19092.0,50.249,50.3264,50.2318,50.292,19092.0
2021-02-03 14:40:00,58.53,58.63,58.49,58.62,23432.0,50.3092,50.3951,50.2748,50.3865,23432.0
2021-02-03 14:50:00,58.62,58.66,58.54,58.54,23328.0,50.3865,50.4209,50.3178,50.3178,23328.0
2021-02-03 15:00:00,58.54,58.55,58.39,58.44,43890.0,50.3178,50.3264,50.1888,50.2318,43890.0
2021-02-03 15:10:00,58.44,58.45,58.35,58.37,25279.0,50.2318,50.2404,50.1545,50.1717,25279.0
2021-02-03 15:20:00,58.37,58.38,58.3,58.34,39955.0,50.1717,50.1803,50.1115,50.1459,39955.0
2021-02-03 15:30:00,58.35,58.35,58.14,58.15,84720.0,50.1545,50.1545,49.974,49.9826,84720.0
2021-02-03 15:40:00,58.15,58.2,58.01,58.16,80138.0,49.9826,50.0255,49.8622,49.9912,80138.0
2021-02-03 15:50:00,58.15,58.21,58.05,58.1,192211.0,49.9826,50.0341,49.8966,49.9396,192211.0
2021-02-04 09:30:00,58.03,58.26,57.93,57.97,31527.0,49.8794,50.0771,49.7935,49.8278,31527.0
2021-02-04 09:40:00,58.0,58.13,57.93,58.12,13963.0,49.8536,49.9654,49.7935,49.9568,13963.0
2021-02-04 09:50:00,58.13,58.4,58.07,58.4,18794.0,49.9654,50.1974,49.9138,50.1974,18794.0
2021-02-04 10:00:00,58.4,58.58,58.32,58.32,22101.0,50.1974,50.3522,50.1287,50.1287,22101.0
2021-02-04 10:10:00,58.34,58.44,58.18,58.19,17298.0,50.1459,50.2318,50.0083,50.0169,17298.0
2021-02-04 10:20:00,58.23,58.27,58.03,58.17,40289.0,50.0513,50.0857,49.8794,49.9997,40289.0
2021-02-04 10:30:00,58.25,58.3,58.19,58.22,5847.0,50.0685,50.1115,50.0169,50.0427,5847.0
2021-02-04 10:40:00,58.18,58.35,58.16,58.35,5115.0,50.0083,50.1545,49.9912,50.1545,5115.0
2021-02-04 10:50:00,58.36,58.48,58.35,58.48,11335.0,50.1631,50.2662,50.1545,50.2662,11335.0
2021-02-04 11:00:00,58.44,58.66,58.44,58.66,6843.0,50.2318,50.4209,50.2318,50.4209,6843.0
2021-02-04 11:10:00,58.68,58.91,58.68,58.89,32563.0,50.4381,50.6358,50.4381,50.6186,32563.0
2021-02-04 11:20:00,58.87,58.94,58.72,58.73,18160.0,50.6014,50.6616,50.4725,50.4811,18160.0
2021-02-04 11:30:00,58.74,58.81,58.64,58.73,6068.0,50.4897,50.5499,50.4037,50.4811,6068.0
2021-02-04 11:40:00,58.73,58.82,58.69,58.82,13862.0,50.4811,50.5585,50.4467,50.5585,13862.0
2021-02-04 11:50:00,58.87,58.88,58.69,58.73,10153.0,50.6014,50.61,50.4467,50.4811,10153.0
2021-02-04 12:00:00,58.72,58.8,58.72,58.74,12581.0,50.4725,50.5413,50.4725,50.4897,12581.0
2021-02-04 12:10:00,58.75,58.84,58.74,58.82,10809.0,50.4983,50.5756,50.4897,50.5585,10809.0
2021-02-04 12:20:00,58.84,58.84,58.74,58.78,6421.0,50.5756,50.5756,50.4897,50.5241,6421.0
2021-02-04 12:30:00,58.78,58.78,58.61,58.63,15160.0,50.5241,50.5241,50.3779,50.3951,15160.0
2021-02-04 12:40:00,58.64,58.66,58.59,58.64,9150.0,50.4037,50.4209,50.3608,50.4037,9150.0
2021-02-04 12:50:00,58.66,58.8,58.66,58.79,9085.0,50.4209,50.5413,50.4209,50.5327,9085.0
2021-02-04 13:00:00,58.79,58.92,58.75,58.91,15026.0,50.5327,50.6444,50.4983,50.6358,15026.0
2021-02-04 13:10:00,58.91,58.93,58.8,58.8,14288.0,50.6358,50.653,50.5413,50.5413,14288.0
2021-02-04 13:20:00,58.8,58.85,58.74,58.74,11182.0,50.5413,50.5842,50.4897,50.4897,11182.0
2021-02-04 13:30:00,58.74,58.83,58.7,58.77,13585.0,50.4897,50.567,50.4553,50.5155,13585.0
2021-02-04 13:40:00,58.79,58.82,58.73,58.76,11113.0,50.5327,50.5585,50.4811,50.5069,11113.0
2021-02-04 13:50:00,58.76,58.76,58.66,58.76,20980.0,50.5069,50.5069,50.4209,50.5069,20980.0
2021-02-04 14:00:00,58.76,58.76,58.65,58.68,10630.0,50.5069,50.5069,50.4123,50.4381,10630.0
2021-02-04 14:10:00,58.67,58.67,58.55,58.57,5171.0,50.4295,50.4295,50.3264,50.3436,5171.0
2021-02-04 14:20:00,58.56,58.62,58.55,58.62,9711.0,50.335,50.3865,50.3264,50.3865,9711.0
2021-02-04 14:30:00,58.61,58.67,58.58,58.63,14594.0,50.3779,50.4295,50.3522,50.3951,14594.0
2021-02-04 14:40:00,58.64,58.66,58.61,58.65,12320.0,50.4037,50.4209,50.3779,50.4123,12320.0
2021-02-04 14:50:00,58.65,58.75,58.61,58.73,14916.0,50.4123,50.4983,50.3779,50.4811,14916.0
2021-02-04 15:00:00,58.72,58.72,58.58,58.61,48599.0,50.4725,50.4725,50.3522,50.3779,48599.0
2021-02-04 15:10:00,58.61,58.62,58.43,58.47,29482.0,50.3779,50.3865,50.2232,50.2576,29482.0
2021-02-04 15:20:00,58.47,58.47,58.38,58.38,20349.0,50.2576,50.2576,50.1803,50.1803,20349.0
2021-02-04 15:30:00,58.37,58.53,58.31,58.47,26459.0,50.1717,50.3092,50.1201,50.2576,26459.0
2021-02-04 15:40:00,58.46,58.59,58.46,58.48,37923.0,50.249,50.3608,50.249,50.2662,37923.0
2021-02-04 15:50:00,58.49,58.61,58.41,58.55,236500.0,50.2748,50.3779,50.206,50.3264,236500.0
2021-02-05 09:30:00,58.99,59.0,58.63,58.63,46658.0,50.7046,50.7132,50.3951,50.3951,46658.0
2021-02-05 09:40:00,58.63,58.8,58.48,58.8,29227.0,50.3951,50.5413,50.2662,50.5413,29227.0
2021-02-05 09:50:00,58.84,59.02,58.75,59.02,10989.0,50.5756,50.7304,50.4983,50.7304,10989.0
2021-02-05 10:00:00,59.06,59.07,58.9,58.91,15926.0,50.7647,50.7733,50.6272,50.6358,15926.0
2021-02-05 10:10:00,58.91,58.93,58.76,58.8,46508.0,50.6358,50.653,50.5069,50.5413,46508.0
2021-02-05 10:20:00,58.8,58.82,58.71,58.71,16514.0,50.5413,50.5585,50.4639,50.4639,16514.0
2021-02-05 10:30:00,58.74,58.92,58.73,58.8,29606.0,50.4897,50.6444,50.4811,50.5413,29606.0
2021-02-05 10:40:00,58.8,58.85,58.76,58.82,22423.0,50.5413,50.5842,50.5069,50.5585,22423.0
2021-02-05 10:50:00,58.82,58.89,58.71,58.8,30182.0,50.5585,50.6186,50.4639,50.5413,30182.0
2021-02-05 11:00:00,58.8,58.81,58.65,58.72,17322.0,50.5413,50.5499,50.4123,50.4725,17322.0
2021-02-05 11:10:00,58.73,58.79,58.72,58.77,10345.0,50.4811,50.5327,50.4725,50.5155,10345.0
2021-02-05 11:20:00,58.75,58.93,58.73,58.87,6302.0,50.4983,50.653,50.4811,50.6014,6302.0
2021-02-05 11:30:00,58.92,58.92,58.84,58.9,3537.0,50.6444,50.6444,50.5756,50.6272,3537.0
2021-02-05 11:40:00,58.86,58.86,58.75,58.79,10252.0,50.5928,50.5928,50.4983,50.5327,10252.0
2021-02-05 11:50:00,58.8,58.92,58.8,58.88,9926.0,50.5413,50.6444,50.5413,50.61,9926.0
2021-02-05 12:00:00,58.87,58.94,58.78,58.87,8510.0,50.6014,50.6616,50.5241,50.6014,8510.0
2021-02-05 12:10:00,58.83,58.88,58.81,58.81,8367.0,50.567,50.61,50.5499,50.5499,8367.0
2021-02-05 12:20:00,58.81,58.82,58.75,58.77,6308.0,50.5499,50.5585,50.4983,50.5155,6308.0
2021-02-05 12:30:00,58.75,58.88,58.75,58.86,5315.0,50.4983,50.61,50.4983,50.5928,5315.0
2021-02-05 12:40:00,58.88,58.97,58.85,58.94,7356.0,50.61,50.6874,50.5842,50.6616,7356.0
2021-02-05 12:50:00,58.92,59.02,58.9,59.02,6282.0,50.6444,50.7304,50.6272,50.7304,6282.0
2021-02-05 13:00:00,59.03,59.03,58.99,59.01,4923.0,50.739,50.739,50.7046,50.7218,4923.0
2021-02-05 13:10:00,59.01,59.05,58.99,59.03,5316.0,50.7218,50.7561,50.7046,50.739,5316.0
2021-02-05 13:20:00,59.03,59.09,58.95,59.06,10082.0,50.739,50.7905,50.6702,50.7647,10082.0
2021-02-05 13:30:00,59.08,59.17,59.05,59.17,17892.0,50.7819,50.8593,50.7561,50.8593,17892.0
2021-02-05 13:40:00,59.17,59.31,59.1,59.28,48223.0,50.8593,50.9796,50.7991,50.9538,48223.0
2021-02-05 13:50:00,59.25,59.33,59.19,59.19,22964.0,50.9281,50.9968,50.8765,50.8765,22964.0
2021-02-05 14:00:00,59.19,59.19,59.09,59.14,39737.0,50.8765,50.8765,50.7905,50.8335,39737.0
2021-02-05 14:10:00,59.12,59.14,59.05,59.09,17387.0,50.8163,50.8335,50.7561,50.7905,17387.0
2021-02-05 14:20:00,59.11,59.21,59.03,59.21,22402.0,50.8077,50.8937,50.739,50.8937,22402.0
2021-02-05 14:30:00,59.25,59.3,59.23,59.27,11310.0,50.9281,50.971,50.9109,50.9452,11310.0
2021-02-05 14:40:00,59.26,59.3,59.25,59.26,14768.0,50.9367,50.971,50.9281,50.9367,14768.0
2021-02-05 14:50:00,59.24,59.33,59.22,59.29,14260.0,50.9195,50.9968,50.9023,50.9624,14260.0
2021-02-05 15:00:00,59.3,59.3,59.19,59.28,13256.0,50.971,50.971,50.8765,50.9538,13256.0
2021-02-05 15:10:00,59.29,59.41,59.25,59.4,31988.0,50.9624,51.0656,50.9281,51.057,31988.0
2021-02-05 15:20:00,59.4,59.42,59.33,59.4,25636.0,51.057,51.0742,50.9968,51.057,25636.0
2021-02-05 15:30:00,59.4,59.49,59.35,59.38,42839.0,51.057,51.1343,51.014,51.0398,42839.0
2021-02-05 15:40:00,59.37,59.4,59.25,59.33,47573.0,51.0312,51.057,50.9281,50.9968,47573.0
2021-02-05 15:50:00,59.33,59.39,59.22,59.31,216266.0,50.9968,51.0484,50.9023,50.9796,216266.0
2021-02-08 09:30:00,59.35,59.99,59.16,59.18,64754.0,51.014,51.5641,50.8507,50.8679,64754.0
2021-02-08 09:40:00,59.23,59.41,59.17,59.28,9731.0,50.9109,51.0656,50.8593,50.9538,9731.0
2021-02-08 09:50:00,59.32,59.57,59.28,59.43,13311.0,50.9882,51.2031,50.9538,51.0828,13311.0
2021-02-08 10:00:00,59.47,59.47,59.06,59.19,13288.0,51.1172,51.1172,50.7647,50.8765,13288.0
2021-02-08 10:10:00,59.17,59.17,59.02,59.04,11408.0,50.8593,50.8593,50.7304,50.7476,11408.0
2021-02-08 10:20:00,59.03,59.11,59.01,59.09,12943.0,50.739,50.8077,50.7218,50.7905,12943.0
2021-02-08 10:30:00,59.1,59.24,59.07,59.23,10642.0,50.7991,50.9195,50.7733,50.9109,10642.0
2021-02-08 10:40:00,59.22,59.27,59.16,59.18,37615.0,50.9023,50.9452,50.8507,50.8679,37615.0
2021-02-08 10:50:00,59.17,59.19,58.94,58.96,13643.0,50.8593,50.8765,50.6616,50.6788,13643.0
2021-02-08 11:00:00,58.98,59.01,58.91,58.93,11178.0,50.696,50.7218,50.6358,50.653,11178.0
2021-02-08 11:10:00,58.94,59.02,58.9,59.02,11519.0,50.6616,50.7304,50.6272,50.7304,11519.0
2021-02-08 11:20:00,59.0,59.13,58.95,58.98,43494.0,50.7132,50.8249,50.6702,50.696,43494.0
2021-02-08 11:30:00,59.0,59.11,58.98,59.06,32887.0,50.7132,50.8077,50.696,50.7647,32887.0
2021-02-08 11:40:00,59.09,59.1,58.92,58.96,7837.0,50.7905,50.7991,50.6444,50.6788,7837.0
2021-02-08 11:50:00,58.98,59.03,58.94,58.94,9161.0,50.696,50.739,50.6616,50.6616,9161.0
2021-02-08 12:00:00,58.93,58.96,58.8,58.82,12889.0,50.653,50.6788,50.5413,50.5585,12889.0
2021-02-08 12:10:00,58.82,58.84,58.72,58.76,10225.0,50.5585,50.5756,50.4725,50.5069,10225.0
2021-02-08 12:20:00,58.76,58.81,58.73,58.75,13846.0,50.5069,50.5499,50.4811,50.4983,13846.0
2021-02-08 12:30:00,58.76,58.81,58.72,58.81,18494.0,50.5069,50.5499,50.4725,50.5499,18494.0
2021-02-08 12:40:00,58.81,58.83,58.66,58.66,35923.0,50.5499,50.567,50.4209,50.4209,35923.0
2021-02-08 12:50:00,58.68,58.8,58.6,58.79,29852.0,50.4381,50.5413,50.3694,50.5327,29852.0
2021-02-08 13:00:00,58.79,58.8,58.72,58.77,8646.0,50.5327,50.5413,50.4725,50.5155,8646.0
2021-02-08 13:10:00,58.76,58.78,58.74,58.77,10486.0,50.5069,50.5241,50.4897,50.5155,10486.0
2021-02-08 13:20:00,58.77,58.83,58.71,58.74,42955.0,50.5155,50.567,50.4639,50.4897,42955.0
2021-02-08 13:30:00,58.74,58.77,58.72,58.76,10811.0,50.4897,50.5155,50.4725,50.5069,10811.0
2021-02-08 13:40:00,58.75,58.75,58.54,58.54,13270.0,50.4983,50.4983,50.3178,50.3178,13270.0
2021-02-08 13:50:00,58.54,58.54,58.39,58.44,13061.0,50.3178,50.3178,50.1888,50.2318,13061.0
2021-02-08 14:00:00,58.43,58.52,58.4,58.47,13928.0,50.2232,50.3006,50.1974,50.2576,13928.0
2021-02-08 14:10:00,58.46,58.54,58.42,58.52,32634.0,50.249,50.3178,50.2146,50.3006,32634.0
2021-02-08 14:20:00,58.52,58.58,58.5,58.52,8514.0,50.3006,50.3522,50.2834,50.3006,8514.0
2021-02-08 14:30:00,58.51,58.52,58.46,58.51,17940.0,50.292,50.3006,50.249,50.292,17940.0
2021-02-08 14:40:00,58.52,58.63,58.48,58.62,40798.0,50.3006,50.3951,50.2662,50.3865,40798.0
2021-02-08 14:50:00,58.6,58.67,58.6,58.61,13658.0,50.3694,50.4295,50.3694,50.3779,13658.0
2021-02-08 15:00:00,58.61,58.7,58.55,58.7,14406.0,50.3779,50.4553,50.3264,50.4553,14406.0
2021-02-08 15:10:00,58.7,58.74,58.65,58.67,20061.0,50.4553,50.4897,50.4123,50.4295,20061.0
2021-02-08 15:20:00,58.66,58.74,58.65,58.69,25313.0,50.4209,50.4897,50.4123,50.4467,25313.0
2021-02-08 15:30:00,58.68,58.8,58.63,58.79,21585.0,50.4381,50.5413,50.3951,50.5327,21585.0
2021-02-08 15:40:00,58.8,58.82,58.74,58.81,58036.0,50.5413,50.5585,50.4897,50.5499,58036.0
2021-02-08 15:50:00,58.8,58.89,58.73,58.8,193973.0,50.5413,50.6186,50.4811,50.5413,193973.0
2021-02-09 09:30:00,58.98,59.15,58.78,59.0,40816.0,50.696,50.8421,50.5241,50.7132,40816.0
2021-02-09 09:40:00,59.0,59.0,58.76,58.92,9594.0,50.7132,50.7132,50.5069,50.6444,9594.0
2021-02-09 09:50:00,58.95,58.95,58.8,58.84,39207.0,50.6702,50.6702,50.5413,50.5756,39207.0
2021-02-09 10:00:00,58.87,58.87,58.66,58.66,6077.0,50.6014,50.6014,50.4209,50.4209,6077.0
2021-02-09 10:10:00,58.67,58.67,58.56,58.6,15726.0,50.4295,50.4295,50.335,50.3694,15726.0
2021-02-09 10:20:00,58.61,58.63,58.45,58.47,6625.0,50.3779,50.3951,50.2404,50.2576,6625.0
2021-02-09 10:30:00,58.45,58.52,58.42,58.46,20873.0,50.2404,50.3006,50.2146,50.249,20873.0
2021-02-09 10:40:00,58.46,58.47,58.31,58.36,9684.0,50.249,50.2576,50.1201,50.1631,9684.0
2021-02-09 10:50:00,58.37,58.4,58.32,58.35,10778.0,50.1717,50.1974,50.1287,50.1545,10778.0
2021-02-09 11:00:00,58.37,58.52,58.34,58.4,8788.0,50.1717,50.3006,50.1459,50.1974,8788.0
2021-02-09 11:10:00,58.41,58.5,58.41,58.46,6642.0,50.206,50.2834,50.206,50.249,6642.0
2021-02-09 11:20:00,58.47,58.53,58.44,58.46,29182.0,50.2576,50.3092,50.2318,50.249,29182.0
2021-02-09 11:30:00,58.46,58.47,58.32,58.44,9869.0,50.249,50.2576,50.1287,50.2318,9869.0
2021-02-09 11:40:00,58.44,58.54,58.44,58.51,11008.0,50.2318,50.3178,50.2318,50.292,11008.0
2021-02-09 11:50:00,58.49,58.59,58.49,58.51,20535.0,50.2748,50.3608,50.2748,50.292,20535.0
2021-02-09 12:00:00,58.51,58.53,58.49,58.5,20541.0,50.292,50.3092,50.2748,50.2834,20541.0
2021-02-09 12:10:00,58.51,58.66,58.51,58.57,64822.0,50.292,50.4209,50.292,50.3436,64822.0
2021-02-09 12:20:00,58.58,58.67,58.57,58.67,18158.0,50.3522,50.4295,50.3436,50.4295,18158.0
2021-02-09 12:30:00,58.67,58.67,58.47,58.47,8403.0,50.4295,50.4295,50.2576,50.2576,8403.0
2021-02-09 12:40:00,58.46,58.5,58.41,58.42,10135.0,50.249,50.2834,50.206,50.2146,10135.0
2021-02-09 12:50:00,58.42,58.5,58.37,58.39,15999.0,50.2146,50.2834,50.1717,50.1888,15999.0
2021-02-09 13:00:00,58.4,58.41,58.27,58.29,19850.0,50.1974,50.206,50.0857,50.1029,19850.0
2021-02-09 13:10:00,58.3,58.3,58.22,58.26,12795.0,50.1115,50.1115,50.0427,50.0771,12795.0
2021-02-09 13:20:00,58.26,58.3,58.22,58.3,19320.0,50.0771,50.1115,50.0427,50.1115,19320.0
2021-02-09 13:30:00,58.31,58.32,58.21,58.26,111034.0,50.1201,50.1287,50.0341,50.0771,111034.0
2021-02-09 13:40:00,58.26,58.55,58.25,58.55,48130.0,50.0771,50.3264,50.0685,50.3264,48130.0
2021-02-09 13:50:00,58.57,58.61,58.52,58.6,9861.0,50.3436,50.3779,50.3006,50.3694,9861.0
2021-02-09 14:00:00,58.59,58.6,58.53,58.54,14614.0,50.3608,50.3694,50.3092,50.3178,14614.0
2021-02-09 14:10:00,58.53,58.64,58.53,58.61,7398.0,50.3092,50.4037,50.3092,50.3779,7398.0
2021-02-09 14:20:00,58.61,58.63,58.57,58.63,8732.0,50.3779,50.3951,50.3436,50.3951,8732.0
2021-02-09 14:30:00,58.64,58.84,58.64,58.82,13012.0,50.4037,50.5756,50.4037,50.5585,13012.0
2021-02-09 14:40:00,58.82,58.87,58.72,58.72,19599.0,50.5585,50.6014,50.4725,50.4725,19599.0
2021-02-09 14:50:00,58.7,58.71,58.67,58.7,32222.0,50.4553,50.4639,50.4295,50.4553,32222.0
2021-02-09 15:00:00,58.71,58.71,58.62,58.7,16799.0,50.4639,50.4639,50.3865,50.4553,16799.0
2021-02-09 15:10:00,58.69,58.69,58.61,58.64,11843.0,50.4467,50.4467,50.3779,50.4037,11843.0
2021-02-09 15:20:00,58.64,58.72,58.61,58.72,57029.0,50.4037,50.4725,50.3779,50.4725,57029.0
2021-02-09 15:30:00,58.72,58.77,58.69,58.7,29457.0,50.4725,50.5155,50.4467,50.4553,29457.0
2021-02-09 15:40:00,58.7,58.8,58.64,58.8,36904.0,50.4553,50.5413,50.4037,50.5413,36904.0
2021-02-09 15:50:00,58.78,58.85,58.65,58.73,180512.0,50.5241,50.5842,50.4123,50.4811,180512.0
2021-02-10 09:30:00,59.09,59.09,58.61,58.61,48833.0,50.7905,50.7905,50.3779,50.3779,48833.0
2021-02-10 09:40:00,58.57,58.84,58.55,58.76,15781.0,50.3436,50.5756,50.3264,50.5069,15781.0
2021-02-10 09:50:00,58.81,58.87,58.71,58.75,33405.0,50.5499,50.6014,50.4639,50.4983,33405.0
2021-02-10 10:00:00,58.77,58.81,58.64,58.71,16023.0,50.5155,50.5499,50.4037,50.4639,16023.0
2021-02-10 10:10:00,58.71,58.82,58.61,58.73,15390.0,50.4639,50.5585,50.3779,50.4811,15390.0
2021-02-10 10:20:00,58.75,59.12,58.75,58.91,60006.0,50.4983,50.8163,50.4983,50.6358,60006.0
2021-02-10 10:30:00,58.92,58.93,58.74,58.76,13651.0,50.6444,50.653,50.4897,50.5069,13651.0
2021-02-10 10:40:00,58.73,59.09,58.6,58.97,66654.0,50.4811,50.7905,50.3694,50.6874,66654.0
2021-02-10 10:50:00,58.96,59.13,58.9,59.08,41500.0,50.6788,50.8249,50.6272,50.7819,41500.0
2021-02-10 11:00:00,59.05,59.16,59.01,59.1,12248.0,50.7561,50.8507,50.7218,50.7991,12248.0
2021-02-10 11:10:00,59.06,59.09,58.88,58.93,15690.0,50.7647,50.7905,50.61,50.653,15690.0
2021-02-10 11:20:00,58.93,59.06,58.92,59.02,20652.0,50.653,50.7647,50.6444,50.7304,20652.0
2021-02-10 11:30:00,58.97,59.05,58.91,58.92,14870.0,50.6874,50.7561,50.6358,50.6444,14870.0
2021-02-10 11:40:00,58.9,58.9,58.8,58.84,9549.0,50.6272,50.6272,50.5413,50.5756,9549.0
2021-02-10 11:50:00,58.84,58.96,58.81,58.88,17502.0,50.5756,50.6788,50.5499,50.61,17502.0
2021-02-10 12:00:00,58.84,58.84,58.68,58.69,11164.0,50.5756,50.5756,50.4381,50.4467,11164.0
2021-02-10 12:10:00,58.7,58.86,58.68,58.86,15176.0,50.4553,50.5928,50.4381,50.5928,15176.0
2021-02-10 12:20:00,58.86,58.9,58.73,58.85,19209.0,50.5928,50.6272,50.4811,50.5842,19209.0
2021-02-10 12:30:00,58.85,58.85,58.73,58.75,9229.0,50.5842,50.5842,50.4811,50.4983,9229.0
2021-02-10 12:40:00,58.73,58.8,58.72,58.77,9502.0,50.4811,50.5413,50.4725,50.5155,9502.0
2021-02-10 12:50:00,58.77,58.81,58.69,58.69,18542.0,50.5155,50.5499,50.4467,50.4467,18542.0
2021-02-10 13:00:00,58.69,58.73,58.61,58.67,11010.0,50.4467,50.4811,50.3779,50.4295,11010.0
2021-02-10 13:10:00,58.68,58.73,58.61,58.62,14335.0,50.4381,50.4811,50.3779,50.3865,14335.0
2021-02-10 13:20:00,58.6,58.65,58.56,58.59,11000.0,50.3694,50.4123,50.335,50.3608,11000.0
2021-02-10 13:30:00,58.58,58.7,58.58,58.67,8240.0,50.3522,50.4553,50.3522,50.4295,8240.0
2021-02-10 13:40:00,58.67,58.67,58.6,58.61,11432.0,50.4295,50.4295,50.3694,50.3779,11432.0
2021-02-10 13:50:00,58.59,58.62,58.55,58.59,15488.0,50.3608,50.3865,50.3264,50.3608,15488.0
2021-02-10 14:00:00,58.57,58.74,58.55,58.74,27652.0,50.3436,50.4897,50.3264,50.4897,27652.0
2021-02-10 14:10:00,58.74,58.76,58.7,58.71,12187.0,50.4897,50.5069,50.4553,50.4639,12187.0
2021-02-10 14:20:00,58.71,58.87,58.65,58.87,18224.0,50.4639,50.6014,50.4123,50.6014,18224.0
2021-02-10 14:30:00,58.87,58.97,58.84,58.97,12302.0,50.6014,50.6874,50.5756,50.6874,12302.0
2021-02-10 14:40:00,58.97,59.03,58.93,58.94,18276.0,50.6874,50.739,50.653,50.6616,18276.0
2021-02-10 14:50:00,58.94,58.96,58.81,58.95,17371.0,50.6616,50.6788,50.5499,50.6702,17371.0
2021-02-10 15:00:00,58.95,58.99,58.92,58.92,21340.0,50.6702,50.7046,50.6444,50.6444,21340.0
2021-02-10 15:10:00,58.93,58.99,58.93,58.95,25188.0,50.653,50.7046,50.653,50.6702,25188.0
2021-02-10 15:20:00,58.95,58.96,58.84,58.85,48651.0,50.6702,50.6788,50.5756,50.5842,48651.0
2021-02-10 15:30:00,58.85,58.87,58.78,58.82,87346.0,50.5842,50.6014,50.5241,50.5585,87346.0
2021-02-10 15:40:00,58.83,58.95,58.79,58.86,105005.0,50.567,50.6702,50.5327,50.5928,105005.0
2021-02-10 15:50:00,58.85,58.94,58.83,58.85,148983.0,50.5842,50.6616,50.567,50.5842,148983.0
2021-02-11 09:30:00,58.77,58.85,58.57,58.76,38795.0,50.5155,50.5842,50.3436,50.5069,38795.0
2021-02-11 09:40:00,58.8,58.96,58.77,58.83,14361.0,50.5413,50.6788,50.5155,50.567,14361.0
2021-02-11 09:50:00,58.79,58.9,58.76,58.76,10542.0,50.5327,50.6272,50.5069,50.5069,10542.0
2021-02-11 10:00:00,58.75,58.83,58.7,58.76,8833.0,50.4983,50.567,50.4553,50.5069,8833.0
2021-02-11 10:10:00,58.8,58.9,58.73,58.9,7621.0,50.5413,50.6272,50.4811,50.6272,7621.0
2021-02-11 10:20:00,58.86,58.91,58.73,58.79,8452.0,50.5928,50.6358,50.4811,50.5327,8452.0
2021-02-11 10:30:00,58.77,58.89,58.77,58.81,9709.0,50.5155,50.6186,50.5155,50.5499,9709.0
2021-02-11 10:40:00,58.83,58.85,58.75,58.75,8420.0,50.567,50.5842,50.4983,50.4983,8420.0
2021-02-11 10:50:00,58.75,58.82,58.65,58.65,11762.0,50.4983,50.5585,50.4123,50.4123,11762.0
2021-02-11 11:00:00,58.63,58.66,58.54,58.56,13655.0,50.3951,50.4209,50.3178,50.335,13655.0
2021-02-11 11:10:00,58.57,58.59,58.5,58.56,6209.0,50.3436,50.3608,50.2834,50.335,6209.0
2021-02-11 11:20:00,58.56,58.58,58.49,58.49,11088.0,50.335,50.3522,50.2748,50.2748,11088.0
2021-02-11 11:30:00,58.5,58.58,58.49,58.53,8881.0,50.2834,50.3522,50.2748,50.3092,8881.0
2021-02-11 11:40:00,58.52,58.61,58.51,58.53,9410.0,50.3006,50.3779,50.292,50.3092,9410.0
2021-02-11 11:50:00,58.54,58.6,58.5,58.52,8265.0,50.3178,50.3694,50.2834,50.3006,8265.0
2021-02-11 12:00:00,58.5,58.53,58.35,58.39,7758.0,50.2834,50.3092,50.1545,50.1888,7758.0
2021-02-11 12:10:00,58.38,58.43,58.35,58.43,6728.0,50.1803,50.2232,50.1545,50.2232,6728.0
2021-02-11 12:20:00,58.44,58.57,58.43,58.48,14653.0,50.2318,50.3436,50.2232,50.2662,14653.0
2021-02-11 12:30:00,58.5,58.51,58.45,58.48,23834.0,50.2834,50.292,50.2404,50.2662,23834.0
2021-02-11 12:40:00,58.49,58.5,58.35,58.41,12022.0,50.2748,50.2834,50.1545,50.206,12022.0
2021-02-11 12:50:00,58.38,58.5,58.36,58.5,7049.0,50.1803,50.2834,50.1631,50.2834,7049.0
2021-02-11 13:00:00,58.47,58.47,58.42,58.43,10709.0,50.2576,50.2576,50.2146,50.2232,10709.0
2021-02-11 13:10:00,58.42,58.51,58.41,58.5,9060.0,50.2146,50.292,50.206,50.2834,9060.0
2021-02-11 13:20:00,58.49,58.51,58.44,58.45,9948.0,50.2748,50.292,50.2318,50.2404,9948.0
2021-02-11 13:30:00,58.46,58.46,58.38,58.42,10149.0,50.249,50.249,50.1803,50.2146,10149.0
2021-02-11 13:40:00,58.43,58.46,58.33,58.33,10349.0,50.2232,50.249,50.1373,50.1373,10349.0
2021-02-11 13:50:00,58.35,58.38,58.31,58.31,10923.0,50.1545,50.1803,50.1201,50.1201,10923.0
2021-02-11 14:00:00,58.31,58.38,58.26,58.38,11512.0,50.1201,50.1803,50.0771,50.1803,11512.0
2021-02-11 14:10:00,58.4,58.4,58.3,58.37,8485.0,50.1974,50.1974,50.1115,50.1717,8485.0
2021-02-11 14:20:00,58.38,58.46,58.34,58.44,7815.0,50.1803,50.249,50.1459,50.2318,7815.0
2021-02-11 14:30:00,58.44,58.47,58.36,58.36,11583.0,50.2318,50.2576,50.1631,50.1631,11583.0
2021-02-11 14:40:00,58.37,58.38,58.27,58.27,40268.0,50.1717,50.1803,50.0857,50.0857,40268.0
2021-02-11 14:50:00,58.28,58.48,58.28,58.48,13098.0,50.0943,50.2662,50.0943,50.2662,13098.0
2021-02-11 15:00:00,58.48,58.49,58.41,58.49,13020.0,50.2662,50.2748,50.206,50.2748,13020.0
2021-02-11 15:10:00,58.51,58.65,58.5,58.61,26496.0,50.292,50.4123,50.2834,50.3779,26496.0
2021-02-11 15:20:00,58.61,58.63,58.54,58.54,16204.0,50.3779,50.3951,50.3178,50.3178,16204.0
2021-02-11 15:30:00,58.55,58.55,58.37,58.51,87036.0,50.3264,50.3264,50.1717,50.292,87036.0
2021-02-11 15:40:00,58.51,58.69,58.5,58.64,36393.0,50.292,50.4467,50.2834,50.4037,36393.0
2021-02-11 15:50:00,58.64,58.65,58.5,58.56,106840.0,50.4037,50.4123,50.2834,50.335,106840.0
2021-02-12 09:30:00,58.21,58.69,58.21,58.68,25822.0,50.0341,50.4467,50.0341,50.4381,25822.0
2021-02-12 09:40:00,58.68,58.75,58.42,58.49,12260.0,50.4381,50.4983,50.2146,50.2748,12260.0
2021-02-12 09:50:00,58.55,58.58,58.39,58.41,13122.0,50.3264,50.3522,50.1888,50.206,13122.0
2021-02-12 10:00:00,58.4,58.47,58.36,58.47,12425.0,50.1974,50.2576,50.1631,50.2576,12425.0
2021-02-12 10:10:00,58.48,58.56,58.4,58.52,8056.0,50.2662,50.335,50.1974,50.3006,8056.0
2021-02-12 10:20:00,58.51,58.54,58.47,58.54,8908.0,50.292,50.3178,50.2576,50.3178,8908.0
2021-02-12 10:30:00,58.53,58.55,58.39,58.47,12705.0,50.3092,50.3264,50.1888,50.2576,12705.0
2021-02-12 10:40:00,58.48,58.64,58.47,58.47,3144.0,50.2662,50.4037,50.2576,50.2576,3144.0
2021-02-12 10:50:00,58.48,58.52,58.42,58.47,9962.0,50.2662,50.3006,50.2146,50.2576,9962.0
2021-02-12 11:00:00,58.48,58.48,58.4,58.43,8869.0,50.2662,50.2662,50.1974,50.2232,8869.0
2021-02-12 11:10:00,58.42,58.46,58.35,58.36,14256.0,50.2146,50.249,50.1545,50.1631,14256.0
2021-02-12 11:20:00,58.37,58.42,58.3,58.37,7390.0,50.1717,50.2146,50.1115,50.1717,7390.0
2021-02-12 11:30:00,58.35,58.49,58.29,58.43,14306.0,50.1545,50.2748,50.1029,50.2232,14306.0
2021-02-12 11:40:00,58.41,58.46,58.39,58.39,6768.0,50.206,50.249,50.1888,50.1888,6768.0
2021-02-12 11:50:00,58.38,58.4,58.3,58.31,12594.0,50.1803,50.1974,50.1115,50.1201,12594.0
2021-02-12 12:00:00,58.32,58.39,58.3,58.39,9328.0,50.1287,50.1888,50.1115,50.1888,9328.0
2021-02-12 12:10:00,58.37,58.39,58.32,58.32,5961.0,50.1717,50.1888,50.1287,50.1287,5961.0
2021-02-12 12:20:00,58.31,58.34,58.27,58.34,11157.0,50.1201,50.1459,50.0857,50.1459,11157.0
2021-02-12 12:30:00,58.33,58.42,58.28,58.35,8018.0,50.1373,50.2146,50.0943,50.1545,8018.0
2021-02-12 12:40:00,58.35,58.35,58.25,58.26,9428.0,50.1545,50.1545,50.0685,50.0771,9428.0
2021-02-12 12:50:00,58.26,58.35,58.25,58.35,10369.0,50.0771,50.1545,50.0685,50.1545,10369.0
2021-02-12 13:00:00,58.36,58.36,58.25,58.28,19051.0,50.1631,50.1631,50.0685,50.0943,19051.0
2021-02-12 13:10:00,58.27,58.31,58.17,58.24,12652.0,50.0857,50.1201,49.9997,50.0599,12652.0
2021-02-12 13:20:00,58.23,58.38,58.21,58.34,31732.0,50.0513,50.1803,50.0341,50.1459,31732.0
2021-02-12 13:30:00,58.37,58.39,58.31,58.33,20333.0,50.1717,50.1888,50.1201,50.1373,20333.0
2021-02-12 13:40:00,58.36,58.36,58.23,58.33,14475.0,50.1631,50.1631,50.0513,50.1373,14475.0
2021-02-12 13:50:00,58.33,58.33,58.25,58.27,15207.0,50.1373,50.1373,50.0685,50.0857,15207.0
2021-02-12 14:00:00,58.29,58.33,58.23,58.31,28284.0,50.1029,50.1373,50.0513,50.1201,28284.0
2021-02-12 14:10:00,58.3,58.38,58.25,58.31,16922.0,50.1115,50.1803,50.0685,50.1201,16922.0
2021-02-12 14:20:00,58.31,58.34,58.27,58.33,39473.0,50.1201,50.1459,50.0857,50.1373,39473.0
2021-02-12 14:30:00,58.32,58.34,58.18,58.22,17883.0,50.1287,50.1459,50.0083,50.0427,17883.0
2021-02-12 14:40:00,58.22,58.22,58.12,58.13,16834.0,50.0427,50.0427,49.9568,49.9654,16834.0
2021-02-12 14:50:00,58.13,58.15,58.02,58.06,20742.0,49.9654,49.9826,49.8708,49.9052,20742.0
2021-02-12 15:00:00,58.08,58.21,58.01,58.18,14847.0,49.9224,50.0341,49.8622,50.0083,14847.0
2021-02-12 15:10:00,58.19,58.29,58.18,58.28,15528.0,50.0169,50.1029,50.0083,50.0943,15528.0
2021-02-12 15:20:00,58.28,58.32,58.22,58.24,15339.0,50.0943,50.1287,50.0427,50.0599,15339.0
2021-02-12 15:30:00,58.25,58.3,58.2,58.3,37735.0,50.0685,50.1115,50.0255,50.1115,37735.0
2021-02-12 15:40:00,58.3,58.34,58.2,58.34,39046.0,50.1115,50.1459,50.0255,50.1459,39046.0
2021-02-12 15:50:00,58.35,58.43,58.27,58.3,149092.0,50.1545,50.2232,50.0857,50.1115,149092.0
2021-02-16 09:30:00,58.25,58.44,57.7,58.39,108286.0,50.0685,50.2318,49.5958,50.1888,108286.0
2021-02-16 09:40:00,58.43,58.44,58.07,58.08,22665.0,50.2232,50.2318,49.9138,49.9224,22665.0
2021-02-16 09:50:00,58.08,58.09,57.8,57.87,18764.0,49.9224,49.931,49.6817,49.7419,18764.0
2021-02-16 10:00:00,57.83,57.85,57.63,57.73,19633.0,49.7075,49.7247,49.5356,49.6215,19633.0
2021-02-16 10:10:00,57.72,57.72,57.46,57.47,36577.0,49.613,49.613,49.3895,49.3981,36577.0
2021-02-16 10:20:00,57.48,57.78,57.37,57.78,63680.0,49.4067,49.6645,49.3121,49.6645,63680.0
2021-02-16 10:30:00,57.81,57.84,57.67,57.69,13569.0,49.6903,49.7161,49.57,49.5872,13569.0
2021-02-16 10:40:00,57.66,57.67,57.47,57.48,32951.0,49.5614,49.57,49.3981,49.4067,32951.0
2021-02-16 10:50:00,57.5,57.77,57.42,57.7,48999.0,49.4239,49.6559,49.3551,49.5958,48999.0
2021-02-16 11:00:00,57.73,57.88,57.58,57.59,15107.0,49.6215,49.7505,49.4926,49.5012,15107.0
2021-02-16 11:10:00,57.59,57.61,57.46,57.47,21175.0,49.5012,49.5184,49.3895,49.3981,21175.0
2021-02-16 11:20:00,57.4,57.52,57.39,57.45,18507.0,49.3379,49.441,49.3293,49.3809,18507.0
2021-02-16 11:30:00,57.43,57.62,57.33,57.55,35433.0,49.3637,49.527,49.2777,49.4668,35433.0
2021-02-16 11:40:00,57.52,57.56,57.45,57.47,15443.0,49.441,49.4754,49.3809,49.3981,15443.0
2021-02-16 11:50:00,57.48,57.57,57.46,57.48,29318.0,49.4067,49.484,49.3895,49.4067,29318.0
2021-02-16 12:00:00,57.45,57.49,57.36,57.38,20448.0,49.3809,49.4153,49.3035,49.3207,20448.0
2021-02-16 12:10:00,57.4,57.63,57.35,57.62,26674.0,49.3379,49.5356,49.2949,49.527,26674.0
2021-02-16 12:20:00,57.65,57.94,57.64,57.8,22006.0,49.5528,49.8021,49.5442,49.6817,22006.0
2021-02-16 12:30:00,57.83,57.89,57.79,57.79,10291.0,49.7075,49.7591,49.6731,49.6731,10291.0
2021-02-16 12:40:00,57.81,57.83,57.63,57.68,14222.0,49.6903,49.7075,49.5356,49.5786,14222.0
2021-02-16 12:50:00,57.68,57.7,57.58,57.6,20157.0,49.5786,49.5958,49.4926,49.5098,20157.0
2021-02-16 13:00:00,57.62,57.76,57.62,57.69,8980.0,49.527,49.6473,49.527,49.5872,8980.0
2021-02-16 13:10:00,57.69,57.79,57.65,57.7,16009.0,49.5872,49.6731,49.5528,49.5958,16009.0
2021-02-16 13:20:00,57.7,57.87,57.7,57.84,16338.0,49.5958,49.7419,49.5958,49.7161,16338.0
2021-02-16 13:30:00,57.83,57.87,57.79,57.79,14711.0,49.7075,49.7419,49.6731,49.6731,14711.0
2021-02-16 13:40:00,57.78,57.8,57.74,57.8,25182.0,49.6645,49.6817,49.6301,49.6817,25182.0
2021-02-16 13:50:00,57.78,57.81,57.73,57.73,16971.0,49.6645,49.6903,49.6215,49.6215,16971.0
2021-02-16 14:00:00,57.72,57.79,57.71,57.77,20217.0,49.613,49.6731,49.6044,49.6559,20217.0
2021-02-16 14:10:00,57.76,57.83,57.72,57.8,16568.0,49.6473,49.7075,49.613,49.6817,16568.0
2021-02-16 14:20:00,57.82,57.88,57.81,57.87,16925.0,49.6989,49.7505,49.6903,49.7419,16925.0
2021-02-16 14:30:00,57.86,57.88,57.72,57.76,19208.0,49.7333,49.7505,49.613,49.6473,19208.0
2021-02-16 14:40:00,57.79,57.79,57.69,57.74,17294.0,49.6731,49.6731,49.5872,49.6301,17294.0
2021-02-16 14:50:00,57.75,57.89,57.69,57.84,27050.0,49.6387,49.7591,49.5872,49.7161,27050.0
2021-02-16 15:00:00,57.83,57.9,57.8,57.89,18559.0,49.7075,49.7677,49.6817,49.7591,18559.0
2021-02-16 15:10:00,57.88,57.94,57.82,57.87,23886.0,49.7505,49.8021,49.6989,49.7419,23886.0
2021-02-16 15:20:00,57.89,58.09,57.89,58.07,29049.0,49.7591,49.931,49.7591,49.9138,29049.0
2021-02-16 15:30:00,58.06,58.06,57.89,57.94,38251.0,49.9052,49.9052,49.7591,49.8021,38251.0
2021-02-16 15:40:00,57.94,58.06,57.9,57.94,53876.0,49.8021,49.9052,49.7677,49.8021,53876.0
2021-02-16 15:50:00,57.93,57.99,57.85,57.94,191968.0,49.7935,49.845,49.7247,49.8021,191968.0
2021-02-17 09:30:00,58.03,58.24,57.4,57.62,61222.0,49.8794,50.0599,49.3379,49.527,61222.0
2021-02-17 09:40:00,57.58,57.71,57.41,57.62,22591.0,49.4926,49.6044,49.3465,49.527,22591.0
2021-02-17 09:50:00,57.57,57.81,57.54,57.54,13279.0,49.484,49.6903,49.4582,49.4582,13279.0
2021-02-17 10:00:00,57.51,57.62,57.45,57.6,16831.0,49.4324,49.527,49.3809,49.5098,16831.0
2021-02-17 10:10:00,57.61,57.81,57.58,57.81,14368.0,49.5184,49.6903,49.4926,49.6903,14368.0
2021-02-17 10:20:00,57.83,57.9,57.78,57.84,15638.0,49.7075,49.7677,49.6645,49.7161,15638.0
2021-02-17 10:30:00,57.85,58.01,57.77,57.95,13900.0,49.7247,49.8622,49.6559,49.8106,13900.0
2021-02-17 10:40:00,57.93,58.02,57.91,57.95,10758.0,49.7935,49.8708,49.7763,49.8106,10758.0
2021-02-17 10:50:00,57.97,57.99,57.85,57.85,8983.0,49.8278,49.845,49.7247,49.7247,8983.0
2021-02-17 11:00:00,57.82,57.82,57.67,57.73,21099.0,49.6989,49.6989,49.57,49.6215,21099.0
2021-02-17 11:10:00,57.74,57.75,57.61,57.72,14308.0,49.6301,49.6387,49.5184,49.613,14308.0
2021-02-17 11:20:00,57.72,57.97,57.68,57.85,16076.0,49.613,49.8278,49.5786,49.7247,16076.0
2021-02-17 11:30:00,57.86,57.88,57.73,57.79,11212.0,49.7333,49.7505,49.6215,49.6731,11212.0
2021-02-17 11:40:00,57.82,57.96,57.82,57.95,7971.0,49.6989,49.8192,49.6989,49.8106,7971.0
2021-02-17 11:50:00,57.97,58.05,57.96,58.02,11368.0,49.8278,49.8966,49.8192,49.8708,11368.0
2021-02-17 12:00:00,58.02,58.15,58.01,58.02,7759.0,49.8708,49.9826,49.8622,49.8708,7759.0
2021-02-17 12:10:00,58.0,58.09,57.96,58.09,9672.0,49.8536,49.931,49.8192,49.931,9672.0
2021-02-17 12:20:00,58.09,58.09,57.96,58.06,9271.0,49.931,49.931,49.8192,49.9052,9271.0
2021-02-17 12:30:00,58.04,58.07,57.99,58.03,8156.0,49.888,49.9138,49.845,49.8794,8156.0
2021-02-17 12:40:00,58.01,58.06,57.96,57.98,14053.0,49.8622,49.9052,49.8192,49.8364,14053.0
2021-02-17 12:50:00,57.95,57.96,57.9,57.93,8019.0,49.8106,49.8192,49.7677,49.7935,8019.0
2021-02-17 13:00:00,57.93,57.93,57.83,57.83,8016.0,49.7935,49.7935,49.7075,49.7075,8016.0
2021-02-17 13:10:00,57.82,57.83,57.78,57.8,9733.0,49.6989,49.7075,49.6645,49.6817,9733.0
2021-02-17 13:20:00,57.84,57.89,57.79,57.85,7624.0,49.7161,49.7591,49.6731,49.7247,7624.0
2021-02-17 13:30:00,57.85,57.94,57.82,57.94,8297.0,49.7247,49.8021,49.6989,49.8021,8297.0
2021-02-17 13:40:00,57.94,57.94,57.81,57.85,7985.0,49.8021,49.8021,49.6903,49.7247,7985.0
2021-02-17 13:50:00,57.86,57.91,57.83,57.84,10111.0,49.7333,49.7763,49.7075,49.7161,10111.0
2021-02-17 14:00:00,57.81,57.88,57.78,57.86,10370.0,49.6903,49.7505,49.6645,49.7333,10370.0
2021-02-17 14:10:00,57.85,57.89,57.82,57.83,8922.0,49.7247,49.7591,49.6989,49.7075,8922.0
2021-02-17 14:20:00,57.83,57.86,57.78,57.82,26871.0,49.7075,49.7333,49.6645,49.6989,26871.0
2021-02-17 14:30:00,57.84,57.88,57.83,57.85,14963.0,49.7161,49.7505,49.7075,49.7247,14963.0
2021-02-17 14:40:00,57.84,58.04,57.84,58.04,8695.0,49.7161,49.888,49.7161,49.888,8695.0
2021-02-17 14:50:00,58.05,58.05,57.82,57.97,25347.0,49.8966,49.8966,49.6989,49.8278,25347.0
2021-02-17 15:00:00,58.0,58.0,57.93,57.96,18934.0,49.8536,49.8536,49.7935,49.8192,18934.0
2021-02-17 15:10:00,57.96,57.99,57.93,57.97,21837.0,49.8192,49.845,49.7935,49.8278,21837.0
2021-02-17 15:20:00,57.98,58.05,57.89,57.94,32004.0,49.8364,49.8966,49.7591,49.8021,32004.0
2021-02-17 15:30:00,57.92,58.08,57.88,58.01,42362.0,49.7849,49.9224,49.7505,49.8622,42362.0
2021-02-17 15:40:00,58.02,58.05,57.94,58.01,58261.0,49.8708,49.8966,49.8021,49.8622,58261.0
2021-02-17 15:50:00,58.01,58.23,57.95,58.01,238987.0,49.8622,50.0513,49.8106,49.8622,238987.0
2021-02-18 09:30:00,57.98,58.39,57.76,58.13,37646.0,49.8364,50.1888,49.6473,49.9654,37646.0
2021-02-18 09:40:00,58.15,58.36,58.1,58.35,9679.0,49.9826,50.1631,49.9396,50.1545,9679.0
2021-02-18 09:50:00,58.36,58.36,58.14,58.25,14952.0,50.1631,50.1631,49.974,50.0685,14952.0
2021-02-18 10:00:00,58.25,58.25,57.94,58.0,7289.0,50.0685,50.0685,49.8021,49.8536,7289.0
2021-02-18 10:10:00,58.01,58.21,58.01,58.2,7309.0,49.8622,50.0341,49.8622,50.0255,7309.0
2021-02-18 10:20:00,58.22,58.33,58.22,58.28,9139.0,50.0427,50.1373,50.0427,50.0943,9139.0
2021-02-18 10:30:00,58.29,58.35,58.11,58.35,12594.0,50.1029,50.1545,49.9482,50.1545,12594.0
2021-02-18 10:40:00,58.36,58.44,58.3,58.3,29407.0,50.1631,50.2318,50.1115,50.1115,29407.0
2021-02-18 10:50:00,58.32,58.46,58.31,58.44,11726.0,50.1287,50.249,50.1201,50.2318,11726.0
2021-02-18 11:00:00,58.45,58.45,58.3,58.37,16274.0,50.2404,50.2404,50.1115,50.1717,16274.0
2021-02-18 11:10:00,58.38,58.46,58.26,58.33,8474.0,50.1803,50.249,50.0771,50.1373,8474.0
2021-02-18 11:20:00,58.34,58.35,58.24,58.28,9789.0,50.1459,50.1545,50.0599,50.0943,9789.0
2021-02-18 11:30:00,58.27,58.29,58.18,58.26,11549.0,50.0857,50.1029,50.0083,50.0771,11549.0
2021-02-18 11:40:00,58.26,58.28,58.12,58.23,6173.0,50.0771,50.0943,49.9568,50.0513,6173.0
2021-02-18 11:50:00,58.23,58.31,58.21,58.26,6518.0,50.0513,50.1201,50.0341,50.0771,6518.0
2021-02-18 12:00:00,58.25,58.35,58.24,58.33,8186.0,50.0685,50.1545,50.0599,50.1373,8186.0
2021-02-18 12:10:00,58.33,58.42,58.29,58.32,10058.0,50.1373,50.2146,50.1029,50.1287,10058.0
2021-02-18 12:20:00,58.32,58.38,58.28,58.31,9535.0,50.1287,50.1803,50.0943,50.1201,9535.0
2021-02-18 12:30:00,58.28,58.36,58.28,58.35,7734.0,50.0943,50.1631,50.0943,50.1545,7734.0
2021-02-18 12:40:00,58.35,58.49,58.35,58.46,7371.0,50.1545,50.2748,50.1545,50.249,7371.0
2021-02-18 12:50:00,58.45,58.49,58.38,58.49,7930.0,50.2404,50.2748,50.1803,50.2748,7930.0
2021-02-18 13:00:00,58.47,58.48,58.4,58.45,7720.0,50.2576,50.2662,50.1974,50.2404,7720.0
2021-02-18 13:10:00,58.44,58.53,58.44,58.48,15509.0,50.2318,50.3092,50.2318,50.2662,15509.0
2021-02-18 13:20:00,58.46,58.6,58.41,58.6,8604.0,50.249,50.3694,50.206,50.3694,8604.0
2021-02-18 13:30:00,58.6,58.66,58.56,58.64,12071.0,50.3694,50.4209,50.335,50.4037,12071.0
2021-02-18 13:40:00,58.63,58.7,58.59,58.69,13836.0,50.3951,50.4553,50.3608,50.4467,13836.0
2021-02-18 13:50:00,58.69,58.72,58.66,58.68,12953.0,50.4467,50.4725,50.4209,50.4381,12953.0
2021-02-18 14:00:00,58.68,58.8,58.68,58.71,15092.0,50.4381,50.5413,50.4381,50.4639,15092.0
2021-02-18 14:10:00,58.69,58.7,58.62,58.7,12990.0,50.4467,50.4553,50.3865,50.4553,12990.0
2021-02-18 14:20:00,58.69,58.77,58.64,58.72,8765.0,50.4467,50.5155,50.4037,50.4725,8765.0
2021-02-18 14:30:00,58.72,58.75,58.69,58.71,7583.0,50.4725,50.4983,50.4467,50.4639,7583.0
2021-02-18 14:40:00,58.71,58.73,58.6,58.62,13727.0,50.4639,50.4811,50.3694,50.3865,13727.0
2021-02-18 14:50:00,58.63,58.63,58.56,58.63,13130.0,50.3951,50.3951,50.335,50.3951,13130.0
2021-02-18 15:00:00,58.61,58.68,58.61,58.66,8863.0,50.3779,50.4381,50.3779,50.4209,8863.0
2021-02-18 15:10:00,58.65,58.71,58.65,58.69,15737.0,50.4123,50.4639,50.4123,50.4467,15737.0
2021-02-18 15:20:00,58.7,58.74,58.62,58.74,17355.0,50.4553,50.4897,50.3865,50.4897,17355.0
2021-02-18 15:30:00,58.73,58.75,58.67,58.72,23609.0,50.4811,50.4983,50.4295,50.4725,23609.0
2021-02-18 15:40:00,58.72,58.75,58.66,58.7,37949.0,50.4725,50.4983,50.4209,50.4553,37949.0
2021-02-18 15:50:00,58.69,58.71,58.46,58.5,145394.0,50.4467,50.4639,50.249,50.2834,145394.0
2021-02-19 09:30:00,58.55,58.56,58.02,58.23,102166.0,50.3264,50.335,49.8708,50.0513,102166.0
2021-02-19 09:40:00,58.25,58.39,58.18,58.3,9825.0,50.0685,50.1888,50.0083,50.1115,9825.0
2021-02-19 09:50:00,58.26,58.39,58.19,58.21,24134.0,50.0771,50.1888,50.0169,50.0341,24134.0
2021-02-19 10:00:00,58.22,58.35,58.16,58.18,26511.0,50.0427,50.1545,49.9912,50.0083,26511.0
2021-02-19 10:10:00,58.19,58.19,57.86,57.95,21538.0,50.0169,50.0169,49.7333,49.8106,21538.0
2021-02-19 10:20:00,57.92,58.08,57.91,57.97,19327.0,49.7849,49.9224,49.7763,49.8278,19327.0
2021-02-19 10:30:00,57.98,58.05,57.88,57.88,20803.0,49.8364,49.8966,49.7505,49.7505,20803.0
2021-02-19 10:40:00,57.88,57.95,57.76,57.8,29208.0,49.7505,49.8106,49.6473,49.6817,29208.0
2021-02-19 10:50:00,57.8,57.92,57.8,57.89,16376.0,49.6817,49.7849,49.6817,49.7591,16376.0
2021-02-19 11:00:00,57.91,57.92,57.71,57.75,18456.0,49.7763,49.7849,49.6044,49.6387,18456.0
2021-02-19 11:10:00,57.76,57.78,57.66,57.71,22325.0,49.6473,49.6645,49.5614,49.6044,22325.0
2021-02-19 11:20:00,57.74,57.81,57.68,57.77,12231.0,49.6301,49.6903,49.5786,49.6559,12231.0
2021-02-19 11:30:00,57.77,57.81,57.6,57.65,18639.0,49.6559,49.6903,49.5098,49.5528,18639.0
2021-02-19 11:40:00,57.65,57.65,57.5,57.59,18085.0,49.5528,49.5528,49.4239,49.5012,18085.0
2021-02-19 11:50:00,57.61,57.67,57.6,57.64,16835.0,49.5184,49.57,49.5098,49.5442,16835.0
2021-02-19 12:00:00,57.65,57.65,57.52,57.53,16562.0,49.5528,49.5528,49.441,49.4496,16562.0
2021-02-19 12:10:00,57.54,57.6,57.51,57.51,10913.0,49.4582,49.5098,49.4324,49.4324,10913.0
2021-02-19 12:20:00,57.51,57.67,57.46,57.62,14535.0,49.4324,49.57,49.3895,49.527,14535.0
2021-02-19 12:30:00,57.62,57.7,57.57,57.7,31475.0,49.527,49.5958,49.484,49.5958,31475.0
2021-02-19 12:40:00,57.69,57.82,57.68,57.8,33708.0,49.5872,49.6989,49.5786,49.6817,33708.0
2021-02-19 12:50:00,57.8,57.88,57.8,57.85,12742.0,49.6817,49.7505,49.6817,49.7247,12742.0
2021-02-19 13:00:00,57.84,57.88,57.83,57.84,16808.0,49.7161,49.7505,49.7075,49.7161,16808.0
2021-02-19 13:10:00,57.84,57.91,57.84,57.9,12221.0,49.7161,49.7763,49.7161,49.7677,12221.0
2021-02-19 13:20:00,57.9,58.02,57.85,57.95,39223.0,49.7677,49.8708,49.7247,49.8106,39223.0
2021-02-19 13:30:00,57.96,58.14,57.95,57.96,127976.0,49.8192,49.974,49.8106,49.8192,127976.0
2021-02-19 13:40:00,57.97,58.18,57.96,58.15,18066.0,49.8278,50.0083,49.8192,49.9826,18066.0
2021-02-19 13:50:00,58.12,58.2,58.12,58.17,13246.0,49.9568,50.0255,49.9568,49.9997,13246.0
2021-02-19 14:00:00,58.17,58.18,57.99,57.99,7436.0,49.9997,50.0083,49.845,49.845,7436.0
2021-02-19 14:10:00,57.98,58.05,57.97,58.04,10379.0,49.8364,49.8966,49.8278,49.888,10379.0
2021-02-19 14:20:00,58.04,58.05,57.89,57.89,14486.0,49.888,49.8966,49.7591,49.7591,14486.0
2021-02-19 14:30:00,57.9,57.97,57.89,57.93,14920.0,49.7677,49.8278,49.7591,49.7935,14920.0
2021-02-19 14:40:00,57.93,57.97,57.9,57.92,19025.0,49.7935,49.8278,49.7677,49.7849,19025.0
2021-02-19 14:50:00,57.91,57.92,57.84,57.85,17314.0,49.7763,49.7849,49.7161,49.7247,17314.0
2021-02-19 15:00:00,57.84,57.86,57.72,57.79,30226.0,49.7161,49.7333,49.613,49.6731,30226.0
2021-02-19 15:10:00,57.77,57.84,57.76,57.77,33031.0,49.6559,49.7161,49.6473,49.6559,33031.0
2021-02-19 15:20:00,57.76,57.78,57.71,57.77,32882.0,49.6473,49.6645,49.6044,49.6559,32882.0
2021-02-19 15:30:00,57.78,57.83,57.65,57.76,57254.0,49.6645,49.7075,49.5528,49.6473,57254.0
2021-02-19 15:40:00,57.78,57.86,57.71,57.78,79816.0,49.6645,49.7333,49.6044,49.6645,79816.0
2021-02-19 15:50:00,57.76,57.86,57.72,57.74,220030.0,49.6473,49.7333,49.613,49.6301,220030.0
2021-02-22 09:30:00,57.68,57.75,57.4,57.54,39940.0,49.5786,49.6387,49.3379,49.4582,39940.0
2021-02-22 09:40:00,57.54,57.58,57.39,57.39,28451.0,49.4582,49.4926,49.3293,49.3293,28451.0
2021-02-22 09:50:00,57.41,57.44,57.22,57.29,16051.0,49.3465,49.3723,49.1832,49.2434,16051.0
2021-02-22 10:00:00,57.29,57.29,57.02,57.13,12073.0,49.2434,49.2434,49.0113,49.1058,12073.0
2021-02-22 10:10:00,57.14,57.16,56.95,57.0,17707.0,49.1144,49.1316,48.9511,48.9941,17707.0
2021-02-22 10:20:00,57.01,57.09,56.97,57.04,11994.0,49.0027,49.0714,48.9683,49.0285,11994.0
2021-02-22 10:30:00,57.04,57.17,56.89,56.95,21734.0,49.0285,49.1402,48.8995,48.9511,21734.0
2021-02-22 10:40:00,56.95,56.97,56.81,56.81,21867.0,48.9511,48.9683,48.8308,48.8308,21867.0
2021-02-22 10:50:00,56.82,56.83,56.57,56.63,33642.0,48.8394,48.848,48.6245,48.6761,33642.0
2021-02-22 11:00:00,56.61,56.63,56.54,56.59,21413.0,48.6589,48.6761,48.5987,48.6417,21413.0
2021-02-22 11:10:00,56.56,56.56,56.43,56.5,20433.0,48.6159,48.6159,48.5041,48.5643,20433.0
2021-02-22 11:20:00,56.51,56.58,56.5,56.58,17485.0,48.5729,48.6331,48.5643,48.6331,17485.0
2021-02-22 11:30:00,56.59,56.67,56.53,56.58,20527.0,48.6417,48.7104,48.5901,48.6331,20527.0
2021-02-22 11:40:00,56.58,56.6,56.5,56.51,26736.0,48.6331,48.6503,48.5643,48.5729,26736.0
2021-02-22 11:50:00,56.52,56.52,56.33,56.34,14074.0,48.5815,48.5815,48.4182,48.4268,14074.0
2021-02-22 12:00:00,56.34,56.34,56.24,56.28,22603.0,48.4268,48.4268,48.3408,48.3752,22603.0
2021-02-22 12:10:00,56.28,56.32,56.24,56.3,17771.0,48.3752,48.4096,48.3408,48.3924,17771.0
2021-02-22 12:20:00,56.29,56.29,56.17,56.18,24815.0,48.3838,48.3838,48.2807,48.2893,24815.0
2021-02-22 12:30:00,56.19,56.38,56.19,56.36,14292.0,48.2979,48.4612,48.2979,48.444,14292.0
2021-02-22 12:40:00,56.35,56.36,56.25,56.28,19802.0,48.4354,48.444,48.3494,48.3752,19802.0
2021-02-22 12:50:00,56.29,56.34,56.21,56.34,24884.0,48.3838,48.4268,48.315,48.4268,24884.0
2021-02-22 13:00:00,56.33,56.4,56.31,56.33,16084.0,48.4182,48.4784,48.401,48.4182,16084.0
2021-02-22 13:10:00,56.31,56.41,56.26,56.39,23121.0,48.401,48.487,48.358,48.4698,23121.0
2021-02-22 13:20:00,56.4,56.48,56.37,56.48,16602.0,48.4784,48.5471,48.4526,48.5471,16602.0
2021-02-22 13:30:00,56.5,56.54,56.47,56.48,18004.0,48.5643,48.5987,48.5385,48.5471,18004.0
2021-02-22 13:40:00,56.48,56.49,56.41,56.46,30243.0,48.5471,48.5557,48.487,48.5299,30243.0
2021-02-22 13:50:00,56.46,56.56,56.44,56.48,25187.0,48.5299,48.6159,48.5127,48.5471,25187.0
2021-02-22 14:00:00,56.49,56.51,56.39,56.39,21184.0,48.5557,48.5729,48.4698,48.4698,21184.0
2021-02-22 14:10:00,56.39,56.45,56.38,56.39,66616.0,48.4698,48.5213,48.4612,48.4698,66616.0
2021-02-22 14:20:00,56.39,56.43,56.32,56.43,34056.0,48.4698,48.5041,48.4096,48.5041,34056.0
2021-02-22 14:30:00,56.42,56.52,56.42,56.48,19528.0,48.4955,48.5815,48.4955,48.5471,19528.0
2021-02-22 14:40:00,56.49,56.6,56.48,56.6,18509.0,48.5557,48.6503,48.5471,48.6503,18509.0
2021-02-22 14:50:00,56.6,56.65,56.56,56.59,25003.0,48.6503,48.6932,48.6159,48.6417,25003.0
2021-02-22 15:00:00,56.59,56.61,56.53,56.54,20076.0,48.6417,48.6589,48.5901,48.5987,20076.0
2021-02-22 15:10:00,56.55,56.61,56.52,56.61,28068.0,48.6073,48.6589,48.5815,48.6589,28068.0
2021-02-22 15:20:00,56.61,56.89,56.58,56.89,26249.0,48.6589,48.8995,48.6331,48.8995,26249.0
2021-02-22 15:30:00,56.87,57.01,56.85,56.97,44363.0,48.8823,49.0027,48.8652,48.9683,44363.0
2021-02-22 15:40:00,56.97,57.22,56.93,57.17,75850.0,48.9683,49.1832,48.9339,49.1402,75850.0
2021-02-22 15:50:00,57.15,57.17,57.06,57.08,155898.0,49.123,49.1402,49.0457,49.0628,155898.0
2021-02-23 09:30:00,57.54,58.15,57.51,57.79,58808.0,49.4582,49.9826,49.4324,49.6731,58808.0
2021-02-23 09:40:00,57.78,58.29,57.73,58.11,30372.0,49.6645,50.1029,49.6215,49.9482,30372.0
2021-02-23 09:50:00,58.04,58.17,57.8,57.85,46049.0,49.888,49.9997,49.6817,49.7247,46049.0
2021-02-23 10:00:00,57.83,57.98,57.71,57.8,28064.0,49.7075,49.8364,49.6044,49.6817,28064.0
2021-02-23 10:10:00,57.79,57.94,57.74,57.88,17907.0,49.6731,49.8021,49.6301,49.7505,17907.0
2021-02-23 10:20:00,57.93,57.93,57.51,57.57,18848.0,49.7935,49.7935,49.4324,49.484,18848.0
2021-02-23 10:30:00,57.64,57.76,57.64,57.66,41404.0,49.5442,49.6473,49.5442,49.5614,41404.0
2021-02-23 10:40:00,57.64,57.68,57.55,57.62,16476.0,49.5442,49.5786,49.4668,49.527,16476.0
2021-02-23 10:50:00,57.65,57.82,57.6,57.76,19281.0,49.5528,49.6989,49.5098,49.6473,19281.0
2021-02-23 11:00:00,57.74,57.99,57.73,57.86,22125.0,49.6301,49.845,49.6215,49.7333,22125.0
2021-02-23 11:10:00,57.86,57.95,57.86,57.92,11541.0,49.7333,49.8106,49.7333,49.7849,11541.0
2021-02-23 11:20:00,57.95,58.11,57.95,58.09,14335.0,49.8106,49.9482,49.8106,49.931,14335.0
2021-02-23 11:30:00,58.09,58.11,57.99,58.08,16296.0,49.931,49.9482,49.845,49.9224,16296.0
2021-02-23 11:40:00,58.11,58.13,58.0,58.13,11614.0,49.9482,49.9654,49.8536,49.9654,11614.0
2021-02-23 11:50:00,58.13,58.18,58.02,58.15,9012.0,49.9654,50.0083,49.8708,49.9826,9012.0
2021-02-23 12:00:00,58.13,58.15,57.95,57.95,16288.0,49.9654,49.9826,49.8106,49.8106,16288.0
2021-02-23 12:10:00,57.92,58.0,57.8,57.8,12001.0,49.7849,49.8536,49.6817,49.6817,12001.0
2021-02-23 12:20:00,57.8,57.82,57.62,57.66,12411.0,49.6817,49.6989,49.527,49.5614,12411.0
2021-02-23 12:30:00,57.67,57.75,57.63,57.75,14044.0,49.57,49.6387,49.5356,49.6387,14044.0
2021-02-23 12:40:00,57.78,57.86,57.75,57.85,12732.0,49.6645,49.7333,49.6387,49.7247,12732.0
2021-02-23 12:50:00,57.86,57.89,57.78,57.78,9646.0,49.7333,49.7591,49.6645,49.6645,9646.0
2021-02-23 13:00:00,57.77,57.87,57.76,57.84,8094.0,49.6559,49.7419,49.6473,49.7161,8094.0
2021-02-23 13:10:00,57.83,57.86,57.74,57.78,16060.0,49.7075,49.7333,49.6301,49.6645,16060.0
2021-02-23 13:20:00,57.79,57.81,57.71,57.72,9012.0,49.6731,49.6903,49.6044,49.613,9012.0
2021-02-23 13:30:00,57.69,57.76,57.69,57.74,24020.0,49.5872,49.6473,49.5872,49.6301,24020.0
2021-02-23 13:40:00,57.75,57.85,57.74,57.76,22917.0,49.6387,49.7247,49.6301,49.6473,22917.0
2021-02-23 13:50:00,57.78,57.82,57.71,57.78,21039.0,49.6645,49.6989,49.6044,49.6645,21039.0
2021-02-23 14:00:00,57.78,57.8,57.71,57.75,17604.0,49.6645,49.6817,49.6044,49.6387,17604.0
2021-02-23 14:10:00,57.73,57.84,57.73,57.83,15431.0,49.6215,49.7161,49.6215,49.7075,15431.0
2021-02-23 14:20:00,57.85,57.85,57.76,57.8,20175.0,49.7247,49.7247,49.6473,49.6817,20175.0
2021-02-23 14:30:00,57.83,57.89,57.72,57.85,20560.0,49.7075,49.7591,49.613,49.7247,20560.0
2021-02-23 14:40:00,57.84,57.85,57.8,57.84,17912.0,49.7161,49.7247,49.6817,49.7161,17912.0
2021-02-23 14:50:00,57.82,57.98,57.82,57.9,20130.0,49.6989,49.8364,49.6989,49.7677,20130.0
2021-02-23 15:00:00,57.9,57.93,57.79,57.82,21354.0,49.7677,49.7935,49.6731,49.6989,21354.0
2021-02-23 15:10:00,57.81,57.85,57.75,57.76,26492.0,49.6903,49.7247,49.6387,49.6473,26492.0
2021-02-23 15:20:00,57.76,57.89,57.75,57.86,28676.0,49.6473,49.7591,49.6387,49.7333,28676.0
2021-02-23 15:30:00,57.87,57.92,57.83,57.89,40541.0,49.7419,49.7849,49.7075,49.7591,40541.0
2021-02-23 15:40:00,57.88,57.97,57.84,57.9,37572.0,49.7505,49.8278,49.7161,49.7677,37572.0
2021-02-23 15:50:00,57.88,57.91,57.74,57.76,110055.0,49.7505,49.7763,49.6301,49.6473,110055.0
2021-02-24 09:30:00,57.47,57.65,56.6,56.62,84321.0,49.3981,49.5528,48.6503,48.6675,84321.0
2021-02-24 09:40:00,56.65,57.11,56.65,57.07,40387.0,48.6932,49.0886,48.6932,49.0543,40387.0
2021-02-24 09:50:00,57.1,57.12,56.79,56.88,32112.0,49.08,49.0972,48.8136,48.8909,32112.0
2021-02-24 10:00:00,56.91,57.09,56.81,56.82,37895.0,48.9167,49.0714,48.8308,48.8394,37895.0
2021-02-24 10:10:00,56.77,56.88,56.68,56.79,32081.0,48.7964,48.8909,48.719,48.8136,32081.0
2021-02-24 10:20:00,56.84,56.96,56.72,56.88,19889.0,48.8566,48.9597,48.7534,48.8909,19889.0
2021-02-24 10:30:00,56.86,56.92,56.7,56.72,32796.0,48.8737,48.9253,48.7362,48.7534,32796.0
2021-02-24 10:40:00,56.7,56.85,56.66,56.75,41193.0,48.7362,48.8652,48.7018,48.7792,41193.0
2021-02-24 10:50:00,56.73,56.77,56.65,56.71,18324.0,48.762,48.7964,48.6932,48.7448,18324.0
2021-02-24 11:00:00,56.69,56.78,56.58,56.58,21769.0,48.7276,48.805,48.6331,48.6331,21769.0
2021-02-24 11:10:00,56.56,56.57,56.22,56.23,310554.0,48.6159,48.6245,48.3236,48.3322,310554.0
2021-02-24 11:20:00,56.23,56.41,56.23,56.37,30705.0,48.3322,48.487,48.3322,48.4526,30705.0
2021-02-24 11:30:00,56.37,56.44,56.33,56.37,17380.0,48.4526,48.5127,48.4182,48.4526,17380.0
2021-02-24 11:40:00,56.35,56.36,56.13,56.13,21976.0,48.4354,48.444,48.2463,48.2463,21976.0
2021-02-24 11:50:00,56.14,56.3,56.1,56.3,17088.0,48.2549,48.3924,48.2205,48.3924,17088.0
2021-02-24 12:00:00,56.3,56.42,56.2,56.24,39709.0,48.3924,48.4955,48.3064,48.3408,39709.0
2021-02-24 12:10:00,56.25,56.29,56.19,56.24,16124.0,48.3494,48.3838,48.2979,48.3408,16124.0
2021-02-24 12:20:00,56.24,56.26,56.16,56.21,19509.0,48.3408,48.358,48.2721,48.315,19509.0
2021-02-24 12:30:00,56.21,56.21,56.0,56.11,90830.0,48.315,48.315,48.1345,48.2291,90830.0
2021-02-24 12:40:00,56.12,56.26,56.11,56.16,47225.0,48.2377,48.358,48.2291,48.2721,47225.0
2021-02-24 12:50:00,56.16,56.24,56.15,56.21,17527.0,48.2721,48.3408,48.2635,48.315,17527.0
2021-02-24 13:00:00,56.23,56.27,56.18,56.22,30074.0,48.3322,48.3666,48.2893,48.3236,30074.0
2021-02-24 13:10:00,56.21,56.22,56.18,56.19,24517.0,48.315,48.3236,48.2893,48.2979,24517.0
2021-02-24 13:20:00,56.18,56.23,56.18,56.2,33274.0,48.2893,48.3322,48.2893,48.3064,33274.0
2021-02-24 13:30:00,56.2,56.24,56.18,56.22,30577.0,48.3064,48.3408,48.2893,48.3236,30577.0
2021-02-24 13:40:00,56.2,56.22,56.13,56.16,52505.0,48.3064,48.3236,48.2463,48.2721,52505.0
2021-02-24 13:50:00,56.13,56.37,56.13,56.3,36942.0,48.2463,48.4526,48.2463,48.3924,36942.0
2021-02-24 14:00:00,56.33,56.38,56.25,56.31,26028.0,48.4182,48.4612,48.3494,48.401,26028.0
2021-02-24 14:10:00,56.31,56.38,56.29,56.33,20564.0,48.401,48.4612,48.3838,48.4182,20564.0
2021-02-24 14:20:00,56.34,56.34,56.13,56.19,29124.0,48.4268,48.4268,48.2463,48.2979,29124.0
2021-02-24 14:30:00,56.15,56.22,56.15,56.21,11772.0,48.2635,48.3236,48.2635,48.315,11772.0
2021-02-24 14:40:00,56.18,56.18,56.1,56.14,20232.0,48.2893,48.2893,48.2205,48.2549,20232.0
2021-02-24 14:50:00,56.15,56.15,56.03,56.06,12652.0,48.2635,48.2635,48.1603,48.1861,12652.0
2021-02-24 15:00:00,56.08,56.09,55.99,56.04,96393.0,48.2033,48.2119,48.1259,48.1689,96393.0
2021-02-24 15:10:00,56.04,56.08,55.99,56.08,53922.0,48.1689,48.2033,48.1259,48.2033,53922.0
2021-02-24 15:20:00,56.07,56.2,56.05,56.17,40465.0,48.1947,48.3064,48.1775,48.2807,40465.0
2021-02-24 15:30:00,56.18,56.32,56.09,56.3,59356.0,48.2893,48.4096,48.2119,48.3924,59356.0
2021-02-24 15:40:00,56.3,56.31,56.11,56.12,59195.0,48.3924,48.401,48.2291,48.2377,59195.0
2021-02-24 15:50:00,56.12,56.17,56.0,56.06,319512.0,48.2377,48.2807,48.1345,48.1861,319512.0
2021-02-25 09:30:00,55.96,56.25,55.87,56.02,51886.0,48.1002,48.3494,48.0228,48.1517,51886.0
2021-02-25 09:40:00,55.99,56.22,55.98,56.06,12940.0,48.1259,48.3236,48.1173,48.1861,12940.0
2021-02-25 09:50:00,56.06,56.11,55.9,56.0,16037.0,48.1861,48.2291,48.0486,48.1345,16037.0
2021-02-25 10:00:00,56.03,56.03,55.66,55.74,28578.0,48.1603,48.1603,47.8423,47.9111,28578.0
2021-02-25 10:10:00,55.76,56.16,55.76,56.15,13158.0,47.9282,48.2721,47.9282,48.2635,13158.0
2021-02-25 10:20:00,56.17,56.19,55.98,56.02,11815.0,48.2807,48.2979,48.1173,48.1517,11815.0
2021-02-25 10:30:00,56.01,56.19,55.94,56.09,11943.0,48.1431,48.2979,48.083,48.2119,11943.0
2021-02-25 10:40:00,56.07,56.14,56.01,56.12,17213.0,48.1947,48.2549,48.1431,48.2377,17213.0
2021-02-25 10:50:00,56.09,56.24,56.09,56.2,18562.0,48.2119,48.3408,48.2119,48.3064,18562.0
2021-02-25 11:00:00,56.19,56.28,56.12,56.2,13380.0,48.2979,48.3752,48.2377,48.3064,13380.0
2021-02-25 11:10:00,56.21,56.25,56.15,56.23,13981.0,48.315,48.3494,48.2635,48.3322,13981.0
2021-02-25 11:20:00,56.23,56.24,56.04,56.08,25598.0,48.3322,48.3408,48.1689,48.2033,25598.0
2021-02-25 11:30:00,56.1,56.12,56.06,56.06,30648.0,48.2205,48.2377,48.1861,48.1861,30648.0
2021-02-25 11:40:00,56.06,56.08,56.0,56.0,35287.0,48.1861,48.2033,48.1345,48.1345,35287.0
2021-02-25 11:50:00,56.0,56.09,55.93,56.03,32729.0,48.1345,48.2119,48.0744,48.1603,32729.0
2021-02-25 12:00:00,56.02,56.11,55.97,56.1,33183.0,48.1517,48.2291,48.1088,48.2205,33183.0
2021-02-25 12:10:00,56.11,56.14,56.03,56.05,31749.0,48.2291,48.2549,48.1603,48.1775,31749.0
2021-02-25 12:20:00,56.04,56.17,56.03,56.17,81816.0,48.1689,48.2807,48.1603,48.2807,81816.0
2021-02-25 12:30:00,56.17,56.17,56.09,56.13,25862.0,48.2807,48.2807,48.2119,48.2463,25862.0
2021-02-25 12:40:00,56.13,56.16,56.05,56.12,53790.0,48.2463,48.2721,48.1775,48.2377,53790.0
2021-02-25 12:50:00,56.1,56.14,56.01,56.06,51328.0,48.2205,48.2549,48.1431,48.1861,51328.0
2021-02-25 13:00:00,56.07,56.13,55.94,56.09,53829.0,48.1947,48.2463,48.083,48.2119,53829.0
2021-02-25 13:10:00,56.09,56.09,55.99,56.09,118467.0,48.2119,48.2119,48.1259,48.2119,118467.0
2021-02-25 13:20:00,56.06,56.27,56.06,56.12,28145.0,48.1861,48.3666,48.1861,48.2377,28145.0
2021-02-25 13:30:00,56.12,56.15,56.06,56.08,19896.0,48.2377,48.2635,48.1861,48.2033,19896.0
2021-02-25 13:40:00,56.07,56.14,56.01,56.14,37319.0,48.1947,48.2549,48.1431,48.2549,37319.0
2021-02-25 13:50:00,56.13,56.13,56.06,56.11,35935.0,48.2463,48.2463,48.1861,48.2291,35935.0
2021-02-25 14:00:00,56.1,56.21,56.07,56.2,23020.0,48.2205,48.315,48.1947,48.3064,23020.0
2021-02-25 14:10:00,56.21,56.25,56.15,56.25,18350.0,48.315,48.3494,48.2635,48.3494,18350.0
2021-02-25 14:20:00,56.26,56.45,56.26,56.43,361149.0,48.358,48.5213,48.358,48.5041,361149.0
2021-02-25 14:30:00,56.41,56.45,56.13,56.24,150683.0,48.487,48.5213,48.2463,48.3408,150683.0
2021-02-25 14:40:00,56.23,56.33,56.17,56.21,25201.0,48.3322,48.4182,48.2807,48.315,25201.0
2021-02-25 14:50:00,56.21,56.36,56.19,56.36,95652.0,48.315,48.444,48.2979,48.444,95652.0
2021-02-25 15:00:00,56.37,56.38,56.2,56.24,45614.0,48.4526,48.4612,48.3064,48.3408,45614.0
2021-02-25 15:10:00,56.25,56.33,56.22,56.3,39170.0,48.3494,48.4182,48.3236,48.3924,39170.0
2021-02-25 15:20:00,56.28,56.36,56.22,56.28,49449.0,48.3752,48.444,48.3236,48.3752,49449.0
2021-02-25 15:30:00,56.27,56.31,56.09,56.22,174205.0,48.3666,48.401,48.2119,48.3236,174205.0
2021-02-25 15:40:00,56.2,56.28,56.15,56.18,93624.0,48.3064,48.3752,48.2635,48.2893,93624.0
2021-02-25 15:50:00,56.19,56.21,55.86,55.86,325164.0,48.2979,48.315,48.0142,48.0142,325164.0
2021-02-26 09:30:00,55.94,56.4,55.24,55.26,58543.0,48.083,48.4784,47.4813,47.4985,58543.0
2021-02-26 09:40:00,55.31,55.54,55.19,55.47,54592.0,47.5415,47.7391,47.4383,47.679,54592.0
2021-02-26 09:50:00,55.53,55.73,55.47,55.52,42204.0,47.7306,47.9025,47.679,47.722,42204.0
2021-02-26 10:00:00,55.52,55.59,55.12,55.19,66548.0,47.722,47.7821,47.3781,47.4383,66548.0
2021-02-26 10:10:00,55.21,55.21,54.58,54.7,97918.0,47.4555,47.4555,46.914,47.0171,97918.0
2021-02-26 10:20:00,54.77,54.88,54.58,54.78,34617.0,47.0773,47.1718,46.914,47.0859,34617.0
2021-02-26 10:30:00,54.79,54.84,54.41,54.57,32786.0,47.0945,47.1375,46.7679,46.9054,32786.0
2021-02-26 10:40:00,54.61,55.1,54.59,54.87,31070.0,46.9398,47.3609,46.9226,47.1633,31070.0
2021-02-26 10:50:00,54.87,54.91,54.68,54.74,15795.0,47.1633,47.1976,46.9999,47.0515,15795.0
2021-02-26 11:00:00,54.77,55.29,54.71,55.24,31769.0,47.0773,47.5243,47.0257,47.4813,31769.0
2021-02-26 11:10:00,55.22,55.49,55.15,55.37,32963.0,47.4641,47.6962,47.4039,47.593,32963.0
2021-02-26 11:20:00,55.29,55.33,54.7,54.78,44456.0,47.5243,47.5586,47.0171,47.0859,44456.0
2021-02-26 11:30:00,54.78,55.03,54.58,55.01,47580.0,47.0859,47.3008,46.914,47.2836,47580.0
2021-02-26 11:40:00,54.98,55.44,54.96,55.4,36844.0,47.2578,47.6532,47.2406,47.6188,36844.0
2021-02-26 11:50:00,55.44,55.45,55.32,55.37,43705.0,47.6532,47.6618,47.55,47.593,43705.0
2021-02-26 12:00:00,55.39,55.7,55.34,55.67,38638.0,47.6102,47.8767,47.5672,47.8509,38638.0
2021-02-26 12:10:00,55.68,55.87,55.55,55.57,53573.0,47.8595,48.0228,47.7477,47.7649,53573.0
2021-02-26 12:20:00,55.59,55.65,55.21,55.26,39591.0,47.7821,47.8337,47.4555,47.4985,39591.0
2021-02-26 12:30:00,55.28,55.51,55.23,55.33,30130.0,47.5157,47.7134,47.4727,47.5586,30130.0
2021-02-26 12:40:00,55.35,55.47,55.27,55.42,16282.0,47.5758,47.679,47.5071,47.636,16282.0
2021-02-26 12:50:00,55.43,55.43,55.1,55.12,19669.0,47.6446,47.6446,47.3609,47.3781,19669.0
2021-02-26 13:00:00,55.12,55.12,54.93,55.02,24973.0,47.3781,47.3781,47.2148,47.2922,24973.0
2021-02-26 13:10:00,55.01,55.02,54.93,55.02,32653.0,47.2836,47.2922,47.2148,47.2922,32653.0
2021-02-26 13:20:00,55.04,55.07,54.89,54.93,17523.0,47.3094,47.3352,47.1804,47.2148,17523.0
2021-02-26 13:30:00,54.93,55.17,54.88,55.16,45130.0,47.2148,47.4211,47.1718,47.4125,45130.0
2021-02-26 13:40:00,55.13,55.16,54.82,54.82,24999.0,47.3867,47.4125,47.1203,47.1203,24999.0
2021-02-26 13:50:00,54.82,54.88,54.69,54.81,16225.0,47.1203,47.1718,47.0085,47.1117,16225.0
2021-02-26 14:00:00,54.81,54.85,54.68,54.69,23091.0,47.1117,47.1461,46.9999,47.0085,23091.0
2021-02-26 14:10:00,54.68,54.68,54.2,54.38,47451.0,46.9999,46.9999,46.5874,46.7421,47451.0
2021-02-26 14:20:00,54.39,54.57,54.33,54.41,28355.0,46.7507,46.9054,46.6991,46.7679,28355.0
2021-02-26 14:30:00,54.41,54.52,54.41,54.47,25759.0,46.7679,46.8624,46.7679,46.8194,25759.0
2021-02-26 14:40:00,54.48,54.69,54.44,54.69,34891.0,46.828,47.0085,46.7936,47.0085,34891.0
2021-02-26 14:50:00,54.67,54.74,54.63,54.72,70584.0,46.9913,47.0515,46.957,47.0343,70584.0
2021-02-26 15:00:00,54.71,54.89,54.55,54.62,36425.0,47.0257,47.1804,46.8882,46.9484,36425.0
2021-02-26 15:10:00,54.64,54.87,54.64,54.87,42598.0,46.9656,47.1633,46.9656,47.1633,42598.0
2021-02-26 15:20:00,54.85,54.85,54.68,54.72,68969.0,47.1461,47.1461,46.9999,47.0343,68969.0
2021-02-26 15:30:00,54.73,54.73,54.13,54.25,86104.0,47.0429,47.0429,46.5272,46.6303,86104.0
2021-02-26 15:40:00,54.24,54.38,54.18,54.37,69495.0,46.6217,46.7421,46.5702,46.7335,69495.0
2021-02-26 15:50:00,54.37,54.37,53.83,53.83,469311.0,46.7335,46.7335,46.2693,46.2693,469311.0
2021-03-01 09:30:00,54.27,55.0,54.27,54.78,62678.0,46.6475,47.275,46.6475,47.0859,62678.0
2021-03-01 09:40:00,54.79,54.94,54.61,54.87,22257.0,47.0945,47.2234,46.9398,47.1633,22257.0
2021-03-01 09:50:00,54.92,54.93,54.66,54.75,23668.0,47.2062,47.2148,46.9827,47.0601,23668.0
2021-03-01 10:00:00,54.76,55.07,54.74,55.07,26833.0,47.0687,47.3352,47.0515,47.3352,26833.0
2021-03-01 10:10:00,55.11,55.24,54.92,55.18,20919.0,47.3695,47.4813,47.2062,47.4297,20919.0
2021-03-01 10:20:00,55.18,55.33,55.15,55.2,23843.0,47.4297,47.5586,47.4039,47.4469,23843.0
2021-03-01 10:30:00,55.21,55.26,55.05,55.05,21944.0,47.4555,47.4985,47.318,47.318,21944.0
2021-03-01 10:40:00,55.07,55.16,54.99,55.12,20345.0,47.3352,47.4125,47.2664,47.3781,20345.0
2021-03-01 10:50:00,55.15,55.2,55.09,55.13,29718.0,47.4039,47.4469,47.3524,47.3867,29718.0
2021-03-01 11:00:00,55.1,55.14,55.0,55.02,21992.0,47.3609,47.3953,47.275,47.2922,21992.0
2021-03-01 11:10:00,55.05,55.06,54.97,55.02,20574.0,47.318,47.3266,47.2492,47.2922,20574.0
2021-03-01 11:20:00,55.01,55.12,54.95,54.97,27269.0,47.2836,47.3781,47.232,47.2492,27269.0
2021-03-01 11:30:00,54.99,54.99,54.89,54.92,25200.0,47.2664,47.2664,47.1804,47.2062,25200.0
2021-03-01 11:40:00,54.91,54.95,54.87,54.88,20128.0,47.1976,47.232,47.1633,47.1718,20128.0
2021-03-01 11:50:00,54.88,54.91,54.8,54.85,32116.0,47.1718,47.1976,47.1031,47.1461,32116.0
2021-03-01 12:00:00,54.86,55.01,54.84,55.0,23360.0,47.1547,47.2836,47.1375,47.275,23360.0
2021-03-01 12:10:00,54.97,55.31,54.94,55.29,25628.0,47.2492,47.5415,47.2234,47.5243,25628.0
2021-03-01 12:20:00,55.28,55.3,55.19,55.2,20259.0,47.5157,47.5329,47.4383,47.4469,20259.0
2021-03-01 12:30:00,55.2,55.21,55.13,55.14,15830.0,47.4469,47.4555,47.3867,47.3953,15830.0
2021-03-01 12:40:00,55.14,55.29,55.14,55.27,15185.0,47.3953,47.5243,47.3953,47.5071,15185.0
2021-03-01 12:50:00,55.27,55.29,55.2,55.23,18465.0,47.5071,47.5243,47.4469,47.4727,18465.0
2021-03-01 13:00:00,55.28,55.4,55.26,55.36,10555.0,47.5157,47.6188,47.4985,47.5844,10555.0
2021-03-01 13:10:00,55.35,55.36,55.28,55.33,11304.0,47.5758,47.5844,47.5157,47.5586,11304.0
2021-03-01 13:20:00,55.33,55.44,55.32,55.43,13067.0,47.5586,47.6532,47.55,47.6446,13067.0
2021-03-01 13:30:00,55.43,55.53,55.38,55.4,19271.0,47.6446,47.7306,47.6016,47.6188,19271.0
2021-03-01 13:40:00,55.4,55.48,55.39,55.48,12077.0,47.6188,47.6876,47.6102,47.6876,12077.0
2021-03-01 13:50:00,55.49,55.52,55.43,55.46,18560.0,47.6962,47.722,47.6446,47.6704,18560.0
2021-03-01 14:00:00,55.46,55.72,55.45,55.61,29441.0,47.6704,47.8939,47.6618,47.7993,29441.0
2021-03-01 14:10:00,55.64,55.66,55.56,55.61,23202.0,47.8251,47.8423,47.7563,47.7993,23202.0
2021-03-01 14:20:00,55.63,55.65,55.58,55.59,15074.0,47.8165,47.8337,47.7735,47.7821,15074.0
2021-03-01 14:30:00,55.59,55.63,55.47,55.49,40616.0,47.7821,47.8165,47.679,47.6962,40616.0
2021-03-01 14:40:00,55.5,55.55,55.44,55.44,15444.0,47.7048,47.7477,47.6532,47.6532,15444.0
2021-03-01 14:50:00,55.44,55.54,55.43,55.48,19339.0,47.6532,47.7391,47.6446,47.6876,19339.0
2021-03-01 15:00:00,55.5,55.5,55.36,55.43,19959.0,47.7048,47.7048,47.5844,47.6446,19959.0
2021-03-01 15:10:00,55.42,55.42,55.31,55.32,23850.0,47.636,47.636,47.5415,47.55,23850.0
2021-03-01 15:20:00,55.32,55.36,55.26,55.27,29834.0,47.55,47.5844,47.4985,47.5071,29834.0
2021-03-01 15:30:00,55.28,55.29,55.06,55.07,47779.0,47.5157,47.5243,47.3266,47.3352,47779.0
2021-03-01 15:40:00,55.08,55.13,54.92,54.95,54949.0,47.3438,47.3867,47.2062,47.232,54949.0
2021-03-01 15:50:00,54.94,55.13,54.9,55.09,215509.0,47.2234,47.3867,47.189,47.3524,215509.0
2021-03-02 09:30:00,55.12,55.27,54.67,54.84,37305.0,47.3781,47.5071,46.9913,47.1375,37305.0
2021-03-02 09:40:00,54.88,54.9,54.47,54.58,26460.0,47.1718,47.189,46.8194,46.914,26460.0
2021-03-02 09:50:00,54.56,54.67,54.35,54.36,32726.0,46.8968,46.9913,46.7163,46.7249,32726.0
2021-03-02 10:00:00,54.34,54.35,54.22,54.31,17291.0,46.7077,46.7163,46.6045,46.6819,17291.0
2021-03-02 10:10:00,54.28,54.33,54.21,54.29,26865.0,46.6561,46.6991,46.596,46.6647,26865.0
2021-03-02 10:20:00,54.29,54.43,54.23,54.28,40260.0,46.6647,46.7851,46.6131,46.6561,40260.0
2021-03-02 10:30:00,54.3,54.49,54.27,54.45,25594.0,46.6733,46.8366,46.6475,46.8022,25594.0
2021-03-02 10:40:00,54.39,54.45,54.29,54.38,24387.0,46.7507,46.8022,46.6647,46.7421,24387.0
2021-03-02 10:50:00,54.37,54.4,54.23,54.26,18296.0,46.7335,46.7593,46.6131,46.6389,18296.0
2021-03-02 11:00:00,54.25,54.29,54.11,54.29,32159.0,46.6303,46.6647,46.51,46.6647,32159.0
2021-03-02 11:10:00,54.28,54.35,54.22,54.34,27147.0,46.6561,46.7163,46.6045,46.7077,27147.0
2021-03-02 11:20:00,54.35,54.65,54.34,54.63,25460.0,46.7163,46.9742,46.7077,46.957,25460.0
2021-03-02 11:30:00,54.62,54.65,54.5,54.58,20788.0,46.9484,46.9742,46.8452,46.914,20788.0
2021-03-02 11:40:00,54.56,54.66,54.53,54.63,18355.0,46.8968,46.9827,46.871,46.957,18355.0
2021-03-02 11:50:00,54.62,54.64,54.55,54.62,11977.0,46.9484,46.9656,46.8882,46.9484,11977.0
2021-03-02 12:00:00,54.58,54.75,54.55,54.7,22046.0,46.914,47.0601,46.8882,47.0171,22046.0
2021-03-02 12:10:00,54.73,54.82,54.65,54.79,15816.0,47.0429,47.1203,46.9742,47.0945,15816.0
2021-03-02 12:20:00,54.8,54.84,54.72,54.72,16198.0,47.1031,47.1375,47.0343,47.0343,16198.0
2021-03-02 12:30:00,54.72,54.79,54.65,54.66,13053.0,47.0343,47.0945,46.9742,46.9827,13053.0
2021-03-02 12:40:00,54.65,54.81,54.65,54.78,16115.0,46.9742,47.1117,46.9742,47.0859,16115.0
2021-03-02 12:50:00,54.77,54.78,54.66,54.66,13804.0,47.0773,47.0859,46.9827,46.9827,13804.0
2021-03-02 13:00:00,54.66,54.79,54.65,54.76,16575.0,46.9827,47.0945,46.9742,47.0687,16575.0
2021-03-02 13:10:00,54.76,54.84,54.75,54.81,15077.0,47.0687,47.1375,47.0601,47.1117,15077.0
2021-03-02 13:20:00,54.79,54.87,54.72,54.85,23502.0,47.0945,47.1633,47.0343,47.1461,23502.0
2021-03-02 13:30:00,54.86,54.89,54.81,54.82,21205.0,47.1547,47.1804,47.1117,47.1203,21205.0
2021-03-02 13:40:00,54.8,54.84,54.76,54.82,19424.0,47.1031,47.1375,47.0687,47.1203,19424.0
2021-03-02 13:50:00,54.82,54.83,54.75,54.77,20447.0,47.1203,47.1289,47.0601,47.0773,20447.0
2021-03-02 14:00:00,54.76,54.85,54.76,54.77,20918.0,47.0687,47.1461,47.0687,47.0773,20918.0
2021-03-02 14:10:00,54.77,54.81,54.71,54.76,27339.0,47.0773,47.1117,47.0257,47.0687,27339.0
2021-03-02 14:20:00,54.77,54.8,54.71,54.76,22497.0,47.0773,47.1031,47.0257,47.0687,22497.0
2021-03-02 14:30:00,54.75,54.89,54.75,54.85,22018.0,47.0601,47.1804,47.0601,47.1461,22018.0
2021-03-02 14:40:00,54.84,54.93,54.81,54.92,26850.0,47.1375,47.2148,47.1117,47.2062,26850.0
2021-03-02 14:50:00,54.94,55.01,54.89,54.93,24296.0,47.2234,47.2836,47.1804,47.2148,24296.0
2021-03-02 15:00:00,54.93,55.13,54.93,55.08,35780.0,47.2148,47.3867,47.2148,47.3438,35780.0
2021-03-02 15:10:00,55.05,55.06,54.91,54.98,21380.0,47.318,47.3266,47.1976,47.2578,21380.0
2021-03-02 15:20:00,54.95,54.97,54.75,54.76,23771.0,47.232,47.2492,47.0601,47.0687,23771.0
2021-03-02 15:30:00,54.76,54.8,54.7,54.73,53897.0,47.0687,47.1031,47.0171,47.0429,53897.0
2021-03-02 15:40:00,54.73,54.85,54.67,54.7,63965.0,47.0429,47.1461,46.9913,47.0171,63965.0
2021-03-02 15:50:00,54.71,54.77,54.58,54.61,196356.0,47.0257,47.0773,46.914,46.9398,196356.0
2021-03-03 09:30:00,54.39,54.67,54.28,54.37,50857.0,46.7507,46.9913,46.6561,46.7335,50857.0
2021-03-03 09:40:00,54.36,54.5,54.13,54.47,40652.0,46.7249,46.8452,46.5272,46.8194,40652.0
2021-03-03 09:50:00,54.48,54.55,54.15,54.15,40995.0,46.828,46.8882,46.5444,46.5444,40995.0
2021-03-03 10:00:00,54.16,54.16,53.88,53.94,35147.0,46.553,46.553,46.3123,46.3639,35147.0
2021-03-03 10:10:00,53.9,54.03,53.85,53.93,15592.0,46.3295,46.4412,46.2865,46.3553,15592.0
2021-03-03 10:20:00,53.91,54.03,53.89,54.03,29670.0,46.3381,46.4412,46.3209,46.4412,29670.0
2021-03-03 10:30:00,53.99,54.1,53.86,54.08,18544.0,46.4069,46.5014,46.2951,46.4842,18544.0
2021-03-03 10:40:00,54.07,54.12,53.82,53.84,40982.0,46.4756,46.5186,46.2607,46.2779,40982.0
2021-03-03 10:50:00,53.84,54.04,53.83,54.01,27251.0,46.2779,46.4498,46.2693,46.424,27251.0
2021-03-03 11:00:00,54.02,54.26,54.0,54.16,19913.0,46.4326,46.6389,46.4154,46.553,19913.0
2021-03-03 11:10:00,54.15,54.16,53.98,54.16,16042.0,46.5444,46.553,46.3983,46.553,16042.0
2021-03-03 11:20:00,54.17,54.22,54.11,54.17,10412.0,46.5616,46.6045,46.51,46.5616,10412.0
2021-03-03 11:30:00,54.19,54.25,54.15,54.18,13517.0,46.5788,46.6303,46.5444,46.5702,13517.0
2021-03-03 11:40:00,54.18,54.26,54.13,54.17,12603.0,46.5702,46.6389,46.5272,46.5616,12603.0
2021-03-03 11:50:00,54.14,54.22,54.12,54.12,11443.0,46.5358,46.6045,46.5186,46.5186,11443.0
2021-03-03 12:00:00,54.15,54.22,54.15,54.19,6025.0,46.5444,46.6045,46.5444,46.5788,6025.0
2021-03-03 12:10:00,54.19,54.27,54.18,54.25,7627.0,46.5788,46.6475,46.5702,46.6303,7627.0
2021-03-03 12:20:00,54.28,54.34,54.28,54.32,14902.0,46.6561,46.7077,46.6561,46.6905,14902.0
2021-03-03 12:30:00,54.35,54.37,54.29,54.37,9586.0,46.7163,46.7335,46.6647,46.7335,9586.0
2021-03-03 12:40:00,54.36,54.37,54.21,54.35,11639.0,46.7249,46.7335,46.596,46.7163,11639.0
2021-03-03 12:50:00,54.37,54.37,54.13,54.14,11130.0,46.7335,46.7335,46.5272,46.5358,11130.0
2021-03-03 13:00:00,54.11,54.17,53.86,53.91,168360.0,46.51,46.5616,46.2951,46.3381,168360.0
2021-03-03 13:10:00,53.9,53.97,53.81,53.93,110554.0,46.3295,46.3897,46.2521,46.3553,110554.0
2021-03-03 13:20:00,53.93,53.96,53.82,53.85,41303.0,46.3553,46.3811,46.2607,46.2865,41303.0
2021-03-03 13:30:00,53.83,53.98,53.77,53.96,113591.0,46.2693,46.3983,46.2178,46.3811,113591.0
2021-03-03 13:40:00,53.94,53.96,53.87,53.91,27365.0,46.3639,46.3811,46.3037,46.3381,27365.0
2021-03-03 13:50:00,53.91,54.07,53.8,54.07,29869.0,46.3381,46.4756,46.2435,46.4756,29869.0
2021-03-03 14:00:00,54.05,54.18,54.02,54.12,18068.0,46.4584,46.5702,46.4326,46.5186,18068.0
2021-03-03 14:10:00,54.12,54.23,54.1,54.23,18586.0,46.5186,46.6131,46.5014,46.6131,18586.0
2021-03-03 14:20:00,54.22,54.35,54.21,54.35,21685.0,46.6045,46.7163,46.596,46.7163,21685.0
2021-03-03 14:30:00,54.34,54.34,54.12,54.22,17769.0,46.7077,46.7077,46.5186,46.6045,17769.0
2021-03-03 14:40:00,54.22,54.26,54.16,54.23,22042.0,46.6045,46.6389,46.553,46.6131,22042.0
2021-03-03 14:50:00,54.25,54.26,54.14,54.18,19078.0,46.6303,46.6389,46.5358,46.5702,19078.0
2021-03-03 15:00:00,54.18,54.18,54.02,54.13,23676.0,46.5702,46.5702,46.4326,46.5272,23676.0
2021-03-03 15:10:00,54.14,54.22,54.08,54.1,27608.0,46.5358,46.6045,46.4842,46.5014,27608.0
2021-03-03 15:20:00,54.11,54.25,54.08,54.25,31090.0,46.51,46.6303,46.4842,46.6303,31090.0
2021-03-03 15:30:00,54.25,54.3,54.09,54.16,41360.0,46.6303,46.6733,46.4928,46.553,41360.0
2021-03-03 15:40:00,54.16,54.24,54.14,54.15,58456.0,46.553,46.6217,46.5358,46.5444,58456.0
2021-03-03 15:50:00,54.13,54.3,54.06,54.25,261326.0,46.5272,46.6733,46.467,46.6303,261326.0
2021-03-04 09:30:00,54.29,54.35,54.0,54.29,55090.0,46.6647,46.7163,46.4154,46.6647,55090.0
2021-03-04 09:40:00,54.29,54.73,54.25,54.53,16149.0,46.6647,47.0429,46.6303,46.871,16149.0
2021-03-04 09:50:00,54.5,54.87,54.48,54.81,11502.0,46.8452,47.1633,46.828,47.1117,11502.0
2021-03-04 10:00:00,54.82,55.04,54.77,55.01,14311.0,47.1203,47.3094,47.0773,47.2836,14311.0
2021-03-04 10:10:00,54.98,55.11,54.91,55.08,36565.0,47.2578,47.3695,47.1976,47.3438,36565.0
2021-03-04 10:20:00,55.07,55.15,54.95,55.08,27358.0,47.3352,47.4039,47.232,47.3438,27358.0
2021-03-04 10:30:00,55.08,55.33,55.07,55.22,20406.0,47.3438,47.5586,47.3352,47.4641,20406.0
2021-03-04 10:40:00,55.2,55.33,55.18,55.3,29150.0,47.4469,47.5586,47.4297,47.5329,29150.0
2021-03-04 10:50:00,55.28,55.29,55.08,55.18,17939.0,47.5157,47.5243,47.3438,47.4297,17939.0
2021-03-04 11:00:00,55.14,55.25,55.05,55.12,16497.0,47.3953,47.4899,47.318,47.3781,16497.0
2021-03-04 11:10:00,55.12,55.25,55.08,55.14,12760.0,47.3781,47.4899,47.3438,47.3953,12760.0
2021-03-04 11:20:00,55.16,55.23,55.11,55.22,14067.0,47.4125,47.4727,47.3695,47.4641,14067.0
2021-03-04 11:30:00,55.21,55.37,55.2,55.29,15474.0,47.4555,47.593,47.4469,47.5243,15474.0
2021-03-04 11:40:00,55.29,55.38,55.23,55.31,19090.0,47.5243,47.6016,47.4727,47.5415,19090.0
2021-03-04 11:50:00,55.28,55.48,55.25,55.45,15962.0,47.5157,47.6876,47.4899,47.6618,15962.0
2021-03-04 12:00:00,55.46,55.57,55.41,55.56,11885.0,47.6704,47.7649,47.6274,47.7563,11885.0
2021-03-04 12:10:00,55.54,55.54,55.29,55.29,29389.0,47.7391,47.7391,47.5243,47.5243,29389.0
2021-03-04 12:20:00,55.33,55.38,55.09,55.19,19665.0,47.5586,47.6016,47.3524,47.4383,19665.0
2021-03-04 12:30:00,55.15,55.17,55.0,55.04,20307.0,47.4039,47.4211,47.275,47.3094,20307.0
2021-03-04 12:40:00,55.05,55.16,54.9,54.9,8011.0,47.318,47.4125,47.189,47.189,8011.0
2021-03-04 12:50:00,54.9,54.99,54.69,54.69,14978.0,47.189,47.2664,47.0085,47.0085,14978.0
2021-03-04 13:00:00,54.68,54.94,54.65,54.85,19291.0,46.9999,47.2234,46.9742,47.1461,19291.0
2021-03-04 13:10:00,54.9,55.06,54.84,54.94,16092.0,47.189,47.3266,47.1375,47.2234,16092.0
2021-03-04 13:20:00,54.92,54.92,54.71,54.91,17844.0,47.2062,47.2062,47.0257,47.1976,17844.0
2021-03-04 13:30:00,54.87,54.89,54.68,54.81,23356.0,47.1633,47.1804,46.9999,47.1117,23356.0
2021-03-04 13:40:00,54.78,54.81,54.59,54.61,28049.0,47.0859,47.1117,46.9226,46.9398,28049.0
2021-03-04 13:50:00,54.61,54.63,54.42,54.43,42482.0,46.9398,46.957,46.7765,46.7851,42482.0
2021-03-04 14:00:00,54.46,54.73,54.45,54.63,32011.0,46.8108,47.0429,46.8022,46.957,32011.0
2021-03-04 14:10:00,54.65,54.8,54.59,54.77,23311.0,46.9742,47.1031,46.9226,47.0773,23311.0
2021-03-04 14:20:00,54.77,54.82,54.69,54.75,25378.0,47.0773,47.1203,47.0085,47.0601,25378.0
2021-03-04 14:30:00,54.69,54.71,54.46,54.56,32469.0,47.0085,47.0257,46.8108,46.8968,32469.0
2021-03-04 14:40:00,54.56,54.81,54.54,54.77,28224.0,46.8968,47.1117,46.8796,47.0773,28224.0
2021-03-04 14:50:00,54.75,54.82,54.63,54.73,29049.0,47.0601,47.1203,46.957,47.0429,29049.0
2021-03-04 15:00:00,54.72,54.75,54.45,54.46,29183.0,47.0343,47.0601,46.8022,46.8108,29183.0
2021-03-04 15:10:00,54.43,54.58,54.32,54.44,40219.0,46.7851,46.914,46.6905,46.7936,40219.0
2021-03-04 15:20:00,54.47,54.59,54.32,54.56,36229.0,46.8194,46.9226,46.6905,46.8968,36229.0
2021-03-04 15:30:00,54.53,54.78,54.5,54.66,73246.0,46.871,47.0859,46.8452,46.9827,73246.0
2021-03-04 15:40:00,54.63,54.73,54.56,54.73,69391.0,46.957,47.0429,46.8968,47.0429,69391.0
2021-03-04 15:50:00,54.74,54.88,54.53,54.68,203985.0,47.0515,47.1718,46.871,46.9999,203985.0
2021-03-05 09:30:00,55.06,55.43,54.93,55.26,59690.0,47.3266,47.6446,47.2148,47.4985,59690.0
2021-03-05 09:40:00,55.22,55.42,55.13,55.19,37156.0,47.4641,47.636,47.3867,47.4383,37156.0
2021-03-05 09:50:00,55.16,55.21,55.03,55.08,31657.0,47.4125,47.4555,47.3008,47.3438,31657.0
2021-03-05 10:00:00,55.08,55.24,55.02,55.24,31562.0,47.3438,47.4813,47.2922,47.4813,31562.0
2021-03-05 10:10:00,55.24,55.35,55.16,55.27,29965.0,47.4813,47.5758,47.4125,47.5071,29965.0
2021-03-05 10:20:00,55.24,55.24,55.03,55.07,25760.0,47.4813,47.4813,47.3008,47.3352,25760.0
2021-03-05 10:30:00,55.05,55.36,55.02,55.33,24982.0,47.318,47.5844,47.2922,47.5586,24982.0
2021-03-05 10:40:00,55.33,55.36,55.1,55.14,28839.0,47.5586,47.5844,47.3609,47.3953,28839.0
2021-03-05 10:50:00,55.14,55.38,55.08,55.38,29184.0,47.3953,47.6016,47.3438,47.6016,29184.0
2021-03-05 11:00:00,55.36,55.4,55.2,55.35,18604.0,47.5844,47.6188,47.4469,47.5758,18604.0
2021-03-05 11:10:00,55.36,55.68,55.35,55.64,33506.0,47.5844,47.8595,47.5758,47.8251,33506.0
2021-03-05 11:20:00,55.64,55.76,55.57,55.66,25200.0,47.8251,47.9282,47.7649,47.8423,25200.0
2021-03-05 11:30:00,55.66,55.71,55.38,55.38,21861.0,47.8423,47.8853,47.6016,47.6016,21861.0
2021-03-05 11:40:00,55.36,55.59,55.33,55.59,22491.0,47.5844,47.7821,47.5586,47.7821,22491.0
2021-03-05 11:50:00,55.59,55.75,55.53,55.75,49019.0,47.7821,47.9197,47.7306,47.9197,49019.0
2021-03-05 12:00:00,55.73,55.98,55.73,55.95,16466.0,47.9025,48.1173,47.9025,48.0916,16466.0
2021-03-05 12:10:00,55.94,55.97,55.8,55.8,11683.0,48.083,48.1088,47.9626,47.9626,11683.0
2021-03-05 12:20:00,55.8,55.89,55.72,55.82,19026.0,47.9626,48.04,47.8939,47.9798,19026.0
2021-03-05 12:30:00,55.82,55.85,55.58,55.58,14842.0,47.9798,48.0056,47.7735,47.7735,14842.0
2021-03-05 12:40:00,55.58,55.59,55.46,55.54,31735.0,47.7735,47.7821,47.6704,47.7391,31735.0
2021-03-05 12:50:00,55.52,55.58,55.37,55.45,15696.0,47.722,47.7735,47.593,47.6618,15696.0
2021-03-05 13:00:00,55.42,55.67,55.42,55.66,29497.0,47.636,47.8509,47.636,47.8423,29497.0
2021-03-05 13:10:00,55.68,55.7,55.55,55.58,14683.0,47.8595,47.8767,47.7477,47.7735,14683.0
2021-03-05 13:20:00,55.57,55.65,55.55,55.61,16565.0,47.7649,47.8337,47.7477,47.7993,16565.0
2021-03-05 13:30:00,55.61,55.63,55.52,55.52,16456.0,47.7993,47.8165,47.722,47.722,16456.0
2021-03-05 13:40:00,55.54,55.69,55.51,55.61,18141.0,47.7391,47.8681,47.7134,47.7993,18141.0
2021-03-05 13:50:00,55.61,55.81,55.61,55.74,23945.0,47.7993,47.9712,47.7993,47.9111,23945.0
2021-03-05 14:00:00,55.78,55.79,55.64,55.67,22601.0,47.9454,47.954,47.8251,47.8509,22601.0
2021-03-05 14:10:00,55.66,55.9,55.66,55.87,26205.0,47.8423,48.0486,47.8423,48.0228,26205.0
2021-03-05 14:20:00,55.88,56.0,55.86,55.99,30543.0,48.0314,48.1345,48.0142,48.1259,30543.0
2021-03-05 14:30:00,55.98,56.08,55.95,56.06,24597.0,48.1173,48.2033,48.0916,48.1861,24597.0
2021-03-05 14:40:00,56.05,56.07,55.99,56.05,32763.0,48.1775,48.1947,48.1259,48.1775,32763.0
2021-03-05 14:50:00,56.05,56.14,56.0,56.13,40998.0,48.1775,48.2549,48.1345,48.2463,40998.0
2021-03-05 15:00:00,56.11,56.23,56.1,56.19,31199.0,48.2291,48.3322,48.2205,48.2979,31199.0
2021-03-05 15:10:00,56.19,56.22,56.06,56.22,37482.0,48.2979,48.3236,48.1861,48.3236,37482.0
2021-03-05 15:20:00,56.22,56.29,56.19,56.27,36516.0,48.3236,48.3838,48.2979,48.3666,36516.0
2021-03-05 15:30:00,56.27,56.36,56.2,56.36,52634.0,48.3666,48.444,48.3064,48.444,52634.0
2021-03-05 15:40:00,56.36,56.53,56.33,56.51,69119.0,48.444,48.5901,48.4182,48.5729,69119.0
2021-03-05 15:50:00,56.51,56.63,56.24,56.28,280000.0,48.5729,48.6761,48.3408,48.3752,280000.0
2021-03-08 09:30:00,56.02,56.25,55.74,56.16,57667.0,48.5818,48.7813,48.339,48.7032,57667.0
2021-03-08 09:40:00,56.24,56.33,56.06,56.32,16811.0,48.7726,48.8506,48.6165,48.842,16811.0
2021-03-08 09:50:00,56.35,56.44,56.14,56.14,16899.0,48.868,48.946,48.6859,48.6859,16899.0
2021-03-08 10:00:00,56.19,56.56,56.15,56.54,21481.0,48.7292,49.0501,48.6945,49.0328,21481.0
2021-03-08 10:10:00,56.53,56.74,56.51,56.58,31807.0,49.0241,49.2062,49.0067,49.0674,31807.0
2021-03-08 10:20:00,56.58,56.7,56.46,56.62,35505.0,49.0674,49.1715,48.9634,49.1021,35505.0
2021-03-08 10:30:00,56.61,56.61,56.39,56.4,78985.0,49.0935,49.0935,48.9027,48.9113,78985.0
2021-03-08 10:40:00,56.39,56.44,56.2,56.42,198277.0,48.9027,48.946,48.7379,48.9287,198277.0
2021-03-08 10:50:00,56.41,56.48,56.23,56.33,84724.0,48.92,48.9807,48.7639,48.8506,84724.0
2021-03-08 11:00:00,56.35,56.52,56.35,56.51,53761.0,48.868,49.0154,48.868,49.0067,53761.0
2021-03-08 11:10:00,56.51,56.67,56.5,56.67,79418.0,49.0067,49.1455,48.9981,49.1455,79418.0
2021-03-08 11:20:00,56.7,56.81,56.65,56.68,96326.0,49.1715,49.2669,49.1282,49.1542,96326.0
2021-03-08 11:30:00,56.68,56.69,56.55,56.58,34992.0,49.1542,49.1628,49.0414,49.0674,34992.0
2021-03-08 11:40:00,56.58,56.76,56.57,56.74,20014.0,49.0674,49.2235,49.0588,49.2062,20014.0
2021-03-08 11:50:00,56.72,56.83,56.72,56.75,39137.0,49.1889,49.2843,49.1889,49.2149,39137.0
2021-03-08 12:00:00,56.75,56.93,56.74,56.91,21568.0,49.2149,49.371,49.2062,49.3536,21568.0
2021-03-08 12:10:00,56.91,57.14,56.9,57.13,44479.0,49.3536,49.5531,49.345,49.5444,44479.0
2021-03-08 12:20:00,57.12,57.17,57.02,57.06,43045.0,49.5357,49.5791,49.449,49.4837,43045.0
2021-03-08 12:30:00,57.06,57.28,57.06,57.28,11456.0,49.4837,49.6745,49.4837,49.6745,11456.0
2021-03-08 12:40:00,57.27,57.35,57.23,57.32,12848.0,49.6658,49.7352,49.6311,49.7092,12848.0
2021-03-08 12:50:00,57.32,57.38,57.19,57.23,18922.0,49.7092,49.7612,49.5965,49.6311,18922.0
2021-03-08 13:00:00,57.23,57.26,57.16,57.26,30481.0,49.6311,49.6572,49.5704,49.6572,30481.0
2021-03-08 13:10:00,57.31,57.43,57.23,57.38,17890.0,49.7005,49.8046,49.6311,49.7612,17890.0
2021-03-08 13:20:00,57.37,57.47,57.35,57.44,10477.0,49.7526,49.8393,49.7352,49.8133,10477.0
2021-03-08 13:30:00,57.45,57.53,57.41,57.43,17679.0,49.8219,49.8913,49.7872,49.8046,17679.0
2021-03-08 13:40:00,57.41,57.52,57.37,57.42,35633.0,49.7872,49.8826,49.7526,49.7959,35633.0
2021-03-08 13:50:00,57.43,57.45,57.18,57.18,18707.0,49.8046,49.8219,49.5878,49.5878,18707.0
2021-03-08 14:00:00,57.15,57.37,57.15,57.37,35114.0,49.5618,49.7526,49.5618,49.7526,35114.0
2021-03-08 14:10:00,57.38,57.64,57.33,57.6,42893.0,49.7612,49.9867,49.7179,49.952,42893.0
2021-03-08 14:20:00,57.61,57.65,57.48,57.65,14692.0,49.9607,49.9954,49.8479,49.9954,14692.0
2021-03-08 14:30:00,57.62,57.66,57.55,57.6,17582.0,49.9694,50.004,49.9087,49.952,17582.0
2021-03-08 14:40:00,57.6,57.62,57.27,57.3,25257.0,49.952,49.9694,49.6658,49.6918,25257.0
2021-03-08 14:50:00,57.31,57.54,57.27,57.54,18243.0,49.7005,49.9,49.6658,49.9,18243.0
2021-03-08 15:00:00,57.54,57.54,57.35,57.42,21279.0,49.9,49.9,49.7352,49.7959,21279.0
2021-03-08 15:10:00,57.44,57.48,57.32,57.34,18331.0,49.8133,49.8479,49.7092,49.7265,18331.0
2021-03-08 15:20:00,57.33,57.43,57.31,57.39,28573.0,49.7179,49.8046,49.7005,49.7699,28573.0
2021-03-08 15:30:00,57.36,57.44,57.32,57.38,45086.0,49.7439,49.8133,49.7092,49.7612,45086.0
2021-03-08 15:40:00,57.36,57.48,57.31,57.31,78937.0,49.7439,49.8479,49.7005,49.7005,78937.0
2021-03-08 15:50:00,57.31,57.36,57.07,57.07,261993.0,49.7005,49.7439,49.4924,49.4924,261993.0
2021-03-09 09:30:00,57.16,57.57,57.11,57.52,43416.0,49.5704,49.926,49.5271,49.8826,43416.0
2021-03-09 09:40:00,57.49,57.78,57.36,57.5,15693.0,49.8566,50.1081,49.7439,49.8653,15693.0
2021-03-09 09:50:00,57.54,57.74,57.5,57.6,25044.0,49.9,50.0734,49.8653,49.952,25044.0
2021-03-09 10:00:00,57.65,57.94,57.62,57.88,39431.0,49.9954,50.2469,49.9694,50.1948,39431.0
2021-03-09 10:10:00,57.87,58.03,57.8,57.94,48793.0,50.1862,50.3249,50.1255,50.2469,48793.0
2021-03-09 10:20:00,57.97,58.04,57.73,57.81,101495.0,50.2729,50.3336,50.0648,50.1341,101495.0
2021-03-09 10:30:00,57.79,58.02,57.76,57.94,51289.0,50.1168,50.3162,50.0908,50.2469,51289.0
2021-03-09 10:40:00,57.95,58.0,57.85,57.92,35334.0,50.2555,50.2989,50.1688,50.2295,35334.0
2021-03-09 10:50:00,57.93,57.96,57.76,57.91,42932.0,50.2382,50.2642,50.0908,50.2209,42932.0
2021-03-09 11:00:00,57.9,58.03,57.85,57.97,27087.0,50.2122,50.3249,50.1688,50.2729,27087.0
2021-03-09 11:10:00,57.98,58.01,57.89,57.89,21478.0,50.2816,50.3076,50.2035,50.2035,21478.0
2021-03-09 11:20:00,57.87,57.87,57.79,57.82,14031.0,50.1862,50.1862,50.1168,50.1428,14031.0
2021-03-09 11:30:00,57.82,57.87,57.75,57.82,16233.0,50.1428,50.1862,50.0821,50.1428,16233.0
2021-03-09 11:40:00,57.83,57.86,57.69,57.7,16603.0,50.1515,50.1775,50.0301,50.0387,16603.0
2021-03-09 11:50:00,57.67,57.77,57.58,57.75,21483.0,50.0127,50.0994,49.9347,50.0821,21483.0
2021-03-09 12:00:00,57.79,57.83,57.68,57.68,10777.0,50.1168,50.1515,50.0214,50.0214,10777.0
2021-03-09 12:10:00,57.69,57.89,57.67,57.89,17821.0,50.0301,50.2035,50.0127,50.2035,17821.0
2021-03-09 12:20:00,57.9,57.97,57.89,57.97,12527.0,50.2122,50.2729,50.2035,50.2729,12527.0
2021-03-09 12:30:00,57.94,58.0,57.93,57.99,13538.0,50.2469,50.2989,50.2382,50.2902,13538.0
2021-03-09 12:40:00,58.0,58.03,57.88,57.88,22138.0,50.2989,50.3249,50.1948,50.1948,22138.0
2021-03-09 12:50:00,57.88,57.88,57.71,57.71,21366.0,50.1948,50.1948,50.0474,50.0474,21366.0
2021-03-09 13:00:00,57.73,57.77,57.68,57.74,14090.0,50.0648,50.0994,50.0214,50.0734,14090.0
2021-03-09 13:10:00,57.74,57.76,57.63,57.63,17233.0,50.0734,50.0908,49.978,49.978,17233.0
2021-03-09 13:20:00,57.62,57.72,57.56,57.71,13480.0,49.9694,50.0561,49.9173,50.0474,13480.0
2021-03-09 13:30:00,57.71,57.71,57.5,57.53,20913.0,50.0474,50.0474,49.8653,49.8913,20913.0
2021-03-09 13:40:00,57.52,57.52,57.4,57.5,31757.0,49.8826,49.8826,49.7786,49.8653,31757.0
2021-03-09 13:50:00,57.5,57.53,57.42,57.47,18617.0,49.8653,49.8913,49.7959,49.8393,18617.0
2021-03-09 14:00:00,57.46,57.54,57.45,57.52,19700.0,49.8306,49.9,49.8219,49.8826,19700.0
2021-03-09 14:10:00,57.52,57.54,57.34,57.4,25077.0,49.8826,49.9,49.7265,49.7786,25077.0
2021-03-09 14:20:00,57.41,57.47,57.35,57.37,19926.0,49.7872,49.8393,49.7352,49.7526,19926.0
2021-03-09 14:30:00,57.37,57.63,57.36,57.59,27214.0,49.7526,49.978,49.7439,49.9433,27214.0
2021-03-09 14:40:00,57.58,57.63,57.51,57.61,29131.0,49.9347,49.978,49.874,49.9607,29131.0
2021-03-09 14:50:00,57.59,57.61,57.51,57.6,29363.0,49.9433,49.9607,49.874,49.952,29363.0
2021-03-09 15:00:00,57.57,57.64,57.47,57.59,59002.0,49.926,49.9867,49.8393,49.9433,59002.0
2021-03-09 15:10:00,57.59,57.59,57.51,57.53,28695.0,49.9433,49.9433,49.874,49.8913,28695.0
2021-03-09 15:20:00,57.51,57.51,57.41,57.5,31972.0,49.874,49.874,49.7872,49.8653,31972.0
2021-03-09 15:30:00,57.48,57.56,57.4,57.52,45753.0,49.8479,49.9173,49.7786,49.8826,45753.0
2021-03-09 15:40:00,57.51,57.59,57.5,57.54,47638.0,49.874,49.9433,49.8653,49.9,47638.0
2021-03-09 15:50:00,57.54,57.74,57.52,57.53,225584.0,49.9,50.0734,49.8826,49.8913,225584.0
2021-03-10 09:30:00,57.58,57.72,57.35,57.56,71868.0,49.9347,50.0561,49.7352,49.9173,71868.0
2021-03-10 09:40:00,57.5,57.75,57.49,57.6,25799.0,49.8653,50.0821,49.8566,49.952,25799.0
2021-03-10 09:50:00,57.63,57.99,57.57,57.98,16171.0,49.978,50.2902,49.926,50.2816,16171.0
2021-03-10 10:00:00,58.0,58.18,57.9,57.97,28813.0,50.2989,50.455,50.2122,50.2729,28813.0
2021-03-10 10:10:00,57.97,57.97,57.68,57.75,17714.0,50.2729,50.2729,50.0214,50.0821,17714.0
2021-03-10 10:20:00,57.7,57.93,57.69,57.92,18726.0,50.0387,50.2382,50.0301,50.2295,18726.0
2021-03-10 10:30:00,57.86,57.99,57.74,57.96,17043.0,50.1775,50.2902,50.0734,50.2642,17043.0
2021-03-10 10:40:00,57.99,58.16,57.95,58.16,18615.0,50.2902,50.4377,50.2555,50.4377,18615.0
2021-03-10 10:50:00,58.16,58.22,57.93,58.08,26079.0,50.4377,50.4897,50.2382,50.3683,26079.0
2021-03-10 11:00:00,58.07,58.07,57.85,58.0,37653.0,50.3596,50.3596,50.1688,50.2989,37653.0
2021-03-10 11:10:00,58.01,58.02,57.73,57.84,45099.0,50.3076,50.3162,50.0648,50.1601,45099.0
2021-03-10 11:20:00,57.82,57.84,57.74,57.76,12784.0,50.1428,50.1601,50.0734,50.0908,12784.0
2021-03-10 11:30:00,57.77,57.79,57.64,57.64,17773.0,50.0994,50.1168,49.9867,49.9867,17773.0
2021-03-10 11:40:00,57.66,57.67,57.4,57.42,29527.0,50.004,50.0127,49.7786,49.7959,29527.0
2021-03-10 11:50:00,57.43,57.45,57.26,57.29,25286.0,49.8046,49.8219,49.6572,49.6832,25286.0
2021-03-10 12:00:00,57.28,57.49,57.28,57.36,10435.0,49.6745,49.8566,49.6745,49.7439,10435.0
2021-03-10 12:10:00,57.36,57.5,57.34,57.34,16739.0,49.7439,49.8653,49.7265,49.7265,16739.0
2021-03-10 12:20:00,57.34,57.56,57.33,57.54,14941.0,49.7265,49.9173,49.7179,49.9,14941.0
2021-03-10 12:30:00,57.52,57.58,57.47,57.58,10139.0,49.8826,49.9347,49.8393,49.9347,10139.0
2021-03-10 12:40:00,57.59,57.63,57.51,57.51,15607.0,49.9433,49.978,49.874,49.874,15607.0
2021-03-10 12:50:00,57.5,57.54,57.45,57.46,15696.0,49.8653,49.9,49.8219,49.8306,15696.0
2021-03-10 13:00:00,57.45,57.58,57.39,57.57,24744.0,49.8219,49.9347,49.7699,49.926,24744.0
2021-03-10 13:10:00,57.59,57.62,57.55,57.6,21596.0,49.9433,49.9694,49.9087,49.952,21596.0
2021-03-10 13:20:00,57.6,57.68,57.54,57.55,21274.0,49.952,50.0214,49.9,49.9087,21274.0
2021-03-10 13:30:00,57.56,57.64,57.53,57.62,20349.0,49.9173,49.9867,49.8913,49.9694,20349.0
2021-03-10 13:40:00,57.6,57.79,57.6,57.77,41675.0,49.952,50.1168,49.952,50.0994,41675.0
2021-03-10 13:50:00,57.78,57.79,57.64,57.67,29426.0,50.1081,50.1168,49.9867,50.0127,29426.0
2021-03-10 14:00:00,57.67,57.67,57.59,57.65,33990.0,50.0127,50.0127,49.9433,49.9954,33990.0
2021-03-10 14:10:00,57.65,57.72,57.59,57.69,26480.0,49.9954,50.0561,49.9433,50.0301,26480.0
2021-03-10 14:20:00,57.69,57.75,57.6,57.6,30795.0,50.0301,50.0821,49.952,49.952,30795.0
2021-03-10 14:30:00,57.6,57.77,57.6,57.77,22008.0,49.952,50.0994,49.952,50.0994,22008.0
2021-03-10 14:40:00,57.77,57.78,57.63,57.72,37151.0,50.0994,50.1081,49.978,50.0561,37151.0
2021-03-10 14:50:00,57.73,57.74,57.66,57.7,20819.0,50.0648,50.0734,50.004,50.0387,20819.0
2021-03-10 15:00:00,57.7,57.7,57.62,57.66,28176.0,50.0387,50.0387,49.9694,50.004,28176.0
2021-03-10 15:10:00,57.66,57.71,57.65,57.69,28736.0,50.004,50.0474,49.9954,50.0301,28736.0
2021-03-10 15:20:00,57.69,57.74,57.65,57.7,34758.0,50.0301,50.0734,49.9954,50.0387,34758.0
2021-03-10 15:30:00,57.7,57.81,57.63,57.68,53849.0,50.0387,50.1341,49.978,50.0214,53849.0
2021-03-10 15:40:00,57.68,57.68,57.56,57.67,96624.0,50.0214,50.0214,49.9173,50.0127,96624.0
2021-03-10 15:50:00,57.67,57.79,57.67,57.74,168634.0,50.0127,50.1168,50.0127,50.0734,168634.0
2021-03-11 09:30:00,57.46,57.87,57.46,57.62,51606.0,49.8306,50.1862,49.8306,49.9694,51606.0
2021-03-11 09:40:00,57.6,57.79,57.52,57.68,16837.0,49.952,50.1168,49.8826,50.0214,16837.0
2021-03-11 09:50:00,57.65,57.94,57.64,57.93,7791.0,49.9954,50.2469,49.9867,50.2382,7791.0
2021-03-11 10:00:00,57.89,57.89,57.64,57.64,15875.0,50.2035,50.2035,49.9867,49.9867,15875.0
2021-03-11 10:10:00,57.62,57.76,57.59,57.76,12999.0,49.9694,50.0908,49.9433,50.0908,12999.0
2021-03-11 10:20:00,57.71,57.71,57.58,57.62,16834.0,50.0474,50.0474,49.9347,49.9694,16834.0
2021-03-11 10:30:00,57.61,57.61,57.46,57.52,18183.0,49.9607,49.9607,49.8306,49.8826,18183.0
2021-03-11 10:40:00,57.52,57.56,57.42,57.53,26375.0,49.8826,49.9173,49.7959,49.8913,26375.0
2021-03-11 10:50:00,57.53,57.66,57.53,57.55,19975.0,49.8913,50.004,49.8913,49.9087,19975.0
2021-03-11 11:00:00,57.55,57.63,57.47,57.5,44192.0,49.9087,49.978,49.8393,49.8653,44192.0
2021-03-11 11:10:00,57.51,57.58,57.46,57.57,31476.0,49.874,49.9347,49.8306,49.926,31476.0
2021-03-11 11:20:00,57.55,57.57,57.47,57.56,36626.0,49.9087,49.926,49.8393,49.9173,36626.0
2021-03-11 11:30:00,57.58,57.61,57.52,57.58,41303.0,49.9347,49.9607,49.8826,49.9347,41303.0
2021-03-11 11:40:00,57.57,57.6,57.51,57.57,36376.0,49.926,49.952,49.874,49.926,36376.0
2021-03-11 11:50:00,57.59,57.59,57.51,57.53,25413.0,49.9433,49.9433,49.874,49.8913,25413.0
2021-03-11 12:00:00,57.53,57.59,57.5,57.55,27599.0,49.8913,49.9433,49.8653,49.9087,27599.0
2021-03-11 12:10:00,57.54,57.61,57.51,57.53,12216.0,49.9,49.9607,49.874,49.8913,12216.0
2021-03-11 12:20:00,57.54,57.55,57.39,57.41,21671.0,49.9,49.9087,49.7699,49.7872,21671.0
2021-03-11 12:30:00,57.41,57.55,57.39,57.46,20566.0,49.7872,49.9087,49.7699,49.8306,20566.0
2021-03-11 12:40:00,57.44,57.52,57.44,57.47,11322.0,49.8133,49.8826,49.8133,49.8393,11322.0
2021-03-11 12:50:00,57.46,57.5,57.44,57.5,15467.0,49.8306,49.8653,49.8133,49.8653,15467.0
2021-03-11 13:00:00,57.5,57.58,57.46,57.51,22318.0,49.8653,49.9347,49.8306,49.874,22318.0
2021-03-11 13:10:00,57.5,57.55,57.4,57.43,26819.0,49.8653,49.9087,49.7786,49.8046,26819.0
2021-03-11 13:20:00,57.43,57.45,57.35,57.36,18253.0,49.8046,49.8219,49.7352,49.7439,18253.0
2021-03-11 13:30:00,57.37,57.42,57.36,57.42,24900.0,49.7526,49.7959,49.7439,49.7959,24900.0
2021-03-11 13:40:00,57.42,57.48,57.4,57.42,27793.0,49.7959,49.8479,49.7786,49.7959,27793.0
2021-03-11 13:50:00,57.42,57.51,57.36,57.41,50096.0,49.7959,49.874,49.7439,49.7872,50096.0
2021-03-11 14:00:00,57.41,57.44,57.35,57.42,31714.0,49.7872,49.8133,49.7352,49.7959,31714.0
2021-03-11 14:10:00,57.43,57.43,57.33,57.35,31986.0,49.8046,49.8046,49.7179,49.7352,31986.0
2021-03-11 14:20:00,57.36,57.43,57.34,57.37,22359.0,49.7439,49.8046,49.7265,49.7526,22359.0
2021-03-11 14:30:00,57.37,57.45,57.35,57.4,26647.0,49.7526,49.8219,49.7352,49.7786,26647.0
2021-03-11 14:40:00,57.4,57.41,57.32,57.32,13308.0,49.7786,49.7872,49.7092,49.7092,13308.0
2021-03-11 14:50:00,57.31,57.38,57.21,57.23,51758.0,49.7005,49.7612,49.6138,49.6311,51758.0
2021-03-11 15:00:00,57.24,57.26,57.14,57.17,15898.0,49.6398,49.6572,49.5531,49.5791,15898.0
2021-03-11 15:10:00,57.16,57.17,57.11,57.11,21303.0,49.5704,49.5791,49.5271,49.5271,21303.0
2021-03-11 15:20:00,57.12,57.13,57.01,57.03,47668.0,49.5357,49.5444,49.4404,49.4577,47668.0
2021-03-11 15:30:00,57.02,57.02,56.9,56.94,42068.0,49.449,49.449,49.345,49.3796,42068.0
2021-03-11 15:40:00,56.95,57.03,56.93,56.97,46506.0,49.3883,49.4577,49.371,49.4057,46506.0
2021-03-11 15:50:00,56.96,57.06,56.76,56.77,268420.0,49.397,49.4837,49.2235,49.2322,268420.0
2021-03-12 09:30:00,57.26,57.27,56.98,57.13,39809.0,49.6572,49.6658,49.4143,49.5444,39809.0
2021-03-12 09:40:00,57.12,57.24,57.01,57.16,18571.0,49.5357,49.6398,49.4404,49.5704,18571.0
2021-03-12 09:50:00,57.14,57.31,57.13,57.31,15932.0,49.5531,49.7005,49.5444,49.7005,15932.0
2021-03-12 10:00:00,57.3,57.37,57.19,57.19,24821.0,49.6918,49.7526,49.5965,49.5965,24821.0
2021-03-12 10:10:00,57.16,57.24,57.07,57.12,19415.0,49.5704,49.6398,49.4924,49.5357,19415.0
2021-03-12 10:20:00,57.12,57.31,57.06,57.23,14994.0,49.5357,49.7005,49.4837,49.6311,14994.0
2021-03-12 10:30:00,57.24,57.43,57.17,57.41,14343.0,49.6398,49.8046,49.5791,49.7872,14343.0
2021-03-12 10:40:00,57.4,57.55,57.4,57.43,17914.0,49.7786,49.9087,49.7786,49.8046,17914.0
2021-03-12 10:50:00,57.45,57.66,57.43,57.6,15648.0,49.8219,50.004,49.8046,49.952,15648.0
2021-03-12 11:00:00,57.58,57.62,57.43,57.43,17146.0,49.9347,49.9694,49.8046,49.8046,17146.0
2021-03-12 11:10:00,57.43,57.53,57.41,57.42,20828.0,49.8046,49.8913,49.7872,49.7959,20828.0
2021-03-12 11:20:00,57.4,57.48,57.37,57.43,11839.0,49.7786,49.8479,49.7526,49.8046,11839.0
2021-03-12 11:30:00,57.41,57.52,57.41,57.44,7498.0,49.7872,49.8826,49.7872,49.8133,7498.0
2021-03-12 11:40:00,57.43,57.56,57.43,57.52,5923.0,49.8046,49.9173,49.8046,49.8826,5923.0
2021-03-12 11:50:00,57.52,57.53,57.42,57.52,12489.0,49.8826,49.8913,49.7959,49.8826,12489.0
2021-03-12 12:00:00,57.48,57.48,57.37,57.4,12834.0,49.8479,49.8479,49.7526,49.7786,12834.0
2021-03-12 12:10:00,57.45,57.46,57.34,57.34,10714.0,49.8219,49.8306,49.7265,49.7265,10714.0
2021-03-12 12:20:00,57.36,57.46,57.33,57.45,9265.0,49.7439,49.8306,49.7179,49.8219,9265.0
2021-03-12 12:30:00,57.48,57.5,57.44,57.44,15075.0,49.8479,49.8653,49.8133,49.8133,15075.0
2021-03-12 12:40:00,57.46,57.53,57.44,57.5,12154.0,49.8306,49.8913,49.8133,49.8653,12154.0
2021-03-12 12:50:00,57.5,57.55,57.44,57.5,11530.0,49.8653,49.9087,49.8133,49.8653,11530.0
2021-03-12 13:00:00,57.49,57.53,57.43,57.51,8585.0,49.8566,49.8913,49.8046,49.874,8585.0
2021-03-12 13:10:00,57.51,57.67,57.5,57.65,19137.0,49.874,50.0127,49.8653,49.9954,19137.0
2021-03-12 13:20:00,57.64,57.66,57.57,57.65,25340.0,49.9867,50.004,49.926,49.9954,25340.0
2021-03-12 13:30:00,57.64,57.66,57.56,57.62,12253.0,49.9867,50.004,49.9173,49.9694,12253.0
2021-03-12 13:40:00,57.61,57.72,57.61,57.72,20192.0,49.9607,50.0561,49.9607,50.0561,20192.0
2021-03-12 13:50:00,57.71,57.79,57.71,57.75,14465.0,50.0474,50.1168,50.0474,50.0821,14465.0
2021-03-12 14:00:00,57.76,57.8,57.71,57.74,10296.0,50.0908,50.1255,50.0474,50.0734,10296.0
2021-03-12 14:10:00,57.75,57.78,57.72,57.77,12273.0,50.0821,50.1081,50.0561,50.0994,12273.0
2021-03-12 14:20:00,57.76,57.82,57.71,57.71,19849.0,50.0908,50.1428,50.0474,50.0474,19849.0
2021-03-12 14:30:00,57.72,57.76,57.65,57.66,12314.0,50.0561,50.0908,49.9954,50.004,12314.0
2021-03-12 14:40:00,57.66,57.73,57.64,57.7,12402.0,50.004,50.0648,49.9867,50.0387,12402.0
2021-03-12 14:50:00,57.7,57.82,57.67,57.82,15136.0,50.0387,50.1428,50.0127,50.1428,15136.0
2021-03-12 15:00:00,57.83,57.86,57.68,57.68,16534.0,50.1515,50.1775,50.0214,50.0214,16534.0
2021-03-12 15:10:00,57.69,57.7,57.63,57.67,19941.0,50.0301,50.0387,49.978,50.0127,19941.0
2021-03-12 15:20:00,57.67,57.68,57.58,57.61,18407.0,50.0127,50.0214,49.9347,49.9607,18407.0
2021-03-12 15:30:00,57.6,57.64,57.57,57.61,28806.0,49.952,49.9867,49.926,49.9607,28806.0
2021-03-12 15:40:00,57.6,57.6,57.48,57.59,49501.0,49.952,49.952,49.8479,49.9433,49501.0
2021-03-12 15:50:00,57.59,57.76,57.59,57.68,143434.0,49.9433,50.0908,49.9433,50.0214,143434.0
2021-03-15 09:30:00,57.85,58.38,57.85,58.25,43693.0,50.1688,50.6284,50.1688,50.5157,43693.0
2021-03-15 09:40:00,58.22,58.25,58.02,58.08,16775.0,50.4897,50.5157,50.3162,50.3683,16775.0
2021-03-15 09:50:00,58.11,58.2,58.0,58.0,14044.0,50.3943,50.4723,50.2989,50.2989,14044.0
2021-03-15 10:00:00,58.0,58.06,57.93,58.04,18826.0,50.2989,50.3509,50.2382,50.3336,18826.0
2021-03-15 10:10:00,58.04,58.21,57.99,58.08,26347.0,50.3336,50.481,50.2902,50.3683,26347.0
2021-03-15 10:20:00,58.07,58.11,57.94,58.02,16551.0,50.3596,50.3943,50.2469,50.3162,16551.0
2021-03-15 10:30:00,58.01,58.2,57.94,58.17,15877.0,50.3076,50.4723,50.2469,50.4463,15877.0
2021-03-15 10:40:00,58.18,58.31,58.12,58.31,18183.0,50.455,50.5677,50.403,50.5677,18183.0
2021-03-15 10:50:00,58.32,58.46,58.28,58.29,21319.0,50.5764,50.6978,50.5417,50.5504,21319.0
2021-03-15 11:00:00,58.26,58.45,58.24,58.43,25967.0,50.5244,50.6892,50.507,50.6718,25967.0
2021-03-15 11:10:00,58.45,58.5,58.4,58.44,12155.0,50.6892,50.7325,50.6458,50.6805,12155.0
2021-03-15 11:20:00,58.48,58.6,58.44,58.46,11266.0,50.7152,50.8192,50.6805,50.6978,11266.0
2021-03-15 11:30:00,58.46,58.46,58.23,58.24,13127.0,50.6978,50.6978,50.4984,50.507,13127.0
2021-03-15 11:40:00,58.22,58.35,58.21,58.32,10813.0,50.4897,50.6024,50.481,50.5764,10813.0
2021-03-15 11:50:00,58.33,58.47,58.33,58.36,9864.0,50.5851,50.7065,50.5851,50.6111,9864.0
2021-03-15 12:00:00,58.39,58.4,58.28,58.4,5575.0,50.6371,50.6458,50.5417,50.6458,5575.0
2021-03-15 12:10:00,58.42,58.44,58.37,58.39,13287.0,50.6631,50.6805,50.6198,50.6371,13287.0
2021-03-15 12:20:00,58.39,58.44,58.35,58.4,8347.0,50.6371,50.6805,50.6024,50.6458,8347.0
2021-03-15 12:30:00,58.38,58.5,58.37,58.48,10524.0,50.6284,50.7325,50.6198,50.7152,10524.0
2021-03-15 12:40:00,58.48,58.52,58.46,58.51,11520.0,50.7152,50.7499,50.6978,50.7412,11520.0
2021-03-15 12:50:00,58.5,58.53,58.46,58.52,8979.0,50.7325,50.7585,50.6978,50.7499,8979.0
2021-03-15 13:00:00,58.52,58.52,58.45,58.47,11281.0,50.7499,50.7499,50.6892,50.7065,11281.0
2021-03-15 13:10:00,58.48,58.54,58.44,58.48,30791.0,50.7152,50.7672,50.6805,50.7152,30791.0
2021-03-15 13:20:00,58.49,58.51,58.4,58.4,12858.0,50.7238,50.7412,50.6458,50.6458,12858.0
2021-03-15 13:30:00,58.42,58.47,58.39,58.44,11997.0,50.6631,50.7065,50.6371,50.6805,11997.0
2021-03-15 13:40:00,58.46,58.49,58.4,58.43,15116.0,50.6978,50.7238,50.6458,50.6718,15116.0
2021-03-15 13:50:00,58.47,58.5,58.36,58.38,23067.0,50.7065,50.7325,50.6111,50.6284,23067.0
2021-03-15 14:00:00,58.37,58.47,58.37,58.46,10532.0,50.6198,50.7065,50.6198,50.6978,10532.0
2021-03-15 14:10:00,58.46,58.5,58.44,58.44,13584.0,50.6978,50.7325,50.6805,50.6805,13584.0
2021-03-15 14:20:00,58.41,58.44,58.23,58.24,19306.0,50.6545,50.6805,50.4984,50.507,19306.0
2021-03-15 14:30:00,58.23,58.3,58.17,58.3,23214.0,50.4984,50.5591,50.4463,50.5591,23214.0
2021-03-15 14:40:00,58.32,58.34,58.2,58.21,17443.0,50.5764,50.5938,50.4723,50.481,17443.0
2021-03-15 14:50:00,58.2,58.25,58.17,58.17,17857.0,50.4723,50.5157,50.4463,50.4463,17857.0
2021-03-15 15:00:00,58.19,58.22,58.09,58.14,21515.0,50.4637,50.4897,50.377,50.4203,21515.0
2021-03-15 15:10:00,58.14,58.17,58.03,58.07,24675.0,50.4203,50.4463,50.3249,50.3596,24675.0
2021-03-15 15:20:00,58.07,58.18,58.07,58.13,23069.0,50.3596,50.455,50.3596,50.4116,23069.0
2021-03-15 15:30:00,58.13,58.13,57.97,58.12,38568.0,50.4116,50.4116,50.2729,50.403,38568.0
2021-03-15 15:40:00,58.11,58.27,58.04,58.26,40695.0,50.3943,50.5331,50.3336,50.5244,40695.0
2021-03-15 15:50:00,58.27,58.45,58.25,58.39,102754.0,50.5331,50.6892,50.5157,50.6371,102754.0
2021-03-16 09:30:00,57.95,58.3,57.68,58.28,40870.0,50.2555,50.5591,50.0214,50.5417,40870.0
2021-03-16 09:40:00,58.26,58.57,58.19,58.56,9491.0,50.5244,50.7932,50.4637,50.7845,9491.0
2021-03-16 09:50:00,58.53,58.65,58.45,58.46,17910.0,50.7585,50.8626,50.6892,50.6978,17910.0
2021-03-16 10:00:00,58.45,58.54,58.38,58.5,13090.0,50.6892,50.7672,50.6284,50.7325,13090.0
2021-03-16 10:10:00,58.51,58.57,58.42,58.52,14673.0,50.7412,50.7932,50.6631,50.7499,14673.0
2021-03-16 10:20:00,58.51,58.53,58.4,58.45,12758.0,50.7412,50.7585,50.6458,50.6892,12758.0
2021-03-16 10:30:00,58.5,58.55,58.44,58.45,9141.0,50.7325,50.7759,50.6805,50.6892,9141.0
2021-03-16 10:40:00,58.46,58.51,58.37,58.37,11708.0,50.6978,50.7412,50.6198,50.6198,11708.0
2021-03-16 10:50:00,58.38,58.39,58.23,58.3,13481.0,50.6284,50.6371,50.4984,50.5591,13481.0
2021-03-16 11:00:00,58.3,58.38,58.26,58.27,8604.0,50.5591,50.6284,50.5244,50.5331,8604.0
2021-03-16 11:10:00,58.27,58.4,58.24,58.39,16125.0,50.5331,50.6458,50.507,50.6371,16125.0
2021-03-16 11:20:00,58.38,58.49,58.29,58.45,15803.0,50.6284,50.7238,50.5504,50.6892,15803.0
2021-03-16 11:30:00,58.42,58.42,58.34,58.42,18640.0,50.6631,50.6631,50.5938,50.6631,18640.0
2021-03-16 11:40:00,58.39,58.42,58.35,58.36,9477.0,50.6371,50.6631,50.6024,50.6111,9477.0
2021-03-16 11:50:00,58.35,58.39,58.31,58.38,8145.0,50.6024,50.6371,50.5677,50.6284,8145.0
2021-03-16 12:00:00,58.38,58.4,58.27,58.31,18212.0,50.6284,50.6458,50.5331,50.5677,18212.0
2021-03-16 12:10:00,58.29,58.3,58.15,58.16,21542.0,50.5504,50.5591,50.429,50.4377,21542.0
2021-03-16 12:20:00,58.17,58.45,58.16,58.43,18027.0,50.4463,50.6892,50.4377,50.6718,18027.0
2021-03-16 12:30:00,58.43,58.43,58.37,58.37,7612.0,50.6718,50.6718,50.6198,50.6198,7612.0
2021-03-16 12:40:00,58.39,58.39,58.31,58.33,9467.0,50.6371,50.6371,50.5677,50.5851,9467.0
2021-03-16 12:50:00,58.33,58.37,58.27,58.36,9004.0,50.5851,50.6198,50.5331,50.6111,9004.0
2021-03-16 13:00:00,58.36,58.45,58.31,58.32,26274.0,50.6111,50.6892,50.5677,50.5764,26274.0
2021-03-16 13:10:00,58.34,58.39,58.32,58.37,6687.0,50.5938,50.6371,50.5764,50.6198,6687.0
2021-03-16 13:20:00,58.37,58.44,58.34,58.41,16363.0,50.6198,50.6805,50.5938,50.6545,16363.0
2021-03-16 13:30:00,58.41,58.42,58.27,58.28,30224.0,50.6545,50.6631,50.5331,50.5417,30224.0
2021-03-16 13:40:00,58.28,58.3,58.22,58.28,16754.0,50.5417,50.5591,50.4897,50.5417,16754.0
2021-03-16 13:50:00,58.28,58.38,58.28,58.31,13359.0,50.5417,50.6284,50.5417,50.5677,13359.0
2021-03-16 14:00:00,58.31,58.38,58.26,58.35,23398.0,50.5677,50.6284,50.5244,50.6024,23398.0
2021-03-16 14:10:00,58.35,58.35,58.23,58.26,19086.0,50.6024,50.6024,50.4984,50.5244,19086.0
2021-03-16 14:20:00,58.26,58.35,58.25,58.32,24120.0,50.5244,50.6024,50.5157,50.5764,24120.0
2021-03-16 14:30:00,58.32,58.37,58.26,58.33,20265.0,50.5764,50.6198,50.5244,50.5851,20265.0
2021-03-16 14:40:00,58.33,58.54,58.32,58.54,24562.0,50.5851,50.7672,50.5764,50.7672,24562.0
2021-03-16 14:50:00,58.54,58.62,58.53,58.55,14439.0,50.7672,50.8366,50.7585,50.7759,14439.0
2021-03-16 15:00:00,58.54,58.54,58.45,58.45,13032.0,50.7672,50.7672,50.6892,50.6892,13032.0
2021-03-16 15:10:00,58.42,58.52,58.4,58.5,17934.0,50.6631,50.7499,50.6458,50.7325,17934.0
2021-03-16 15:20:00,58.51,58.52,58.4,58.46,13398.0,50.7412,50.7499,50.6458,50.6978,13398.0
2021-03-16 15:30:00,58.46,58.84,58.41,58.61,160518.0,50.6978,51.0274,50.6545,50.8279,160518.0
2021-03-16 15:40:00,58.61,58.67,58.56,58.56,35606.0,50.8279,50.8799,50.7845,50.7845,35606.0
2021-03-16 15:50:00,58.58,58.67,58.45,58.56,196854.0,50.8019,50.8799,50.6892,50.7845,196854.0
2021-03-17 09:30:00,58.74,58.8,58.5,58.79,44416.0,50.9406,50.9927,50.7325,50.984,44416.0
2021-03-17 09:40:00,58.79,59.04,58.73,58.93,23257.0,50.984,51.2008,50.932,51.1054,23257.0
2021-03-17 09:50:00,58.93,58.95,58.41,58.44,31253.0,51.1054,51.1228,50.6545,50.6805,31253.0
2021-03-17 10:00:00,58.45,58.7,58.33,58.7,21614.0,50.6892,50.906,50.5851,50.906,21614.0
2021-03-17 10:10:00,58.68,58.8,58.66,58.66,24724.0,50.8886,50.9927,50.8713,50.8713,24724.0
2021-03-17 10:20:00,58.66,58.88,58.6,58.88,16823.0,50.8713,51.0621,50.8192,51.0621,16823.0
2021-03-17 10:30:00,58.89,58.96,58.82,58.88,19100.0,51.0707,51.1314,51.01,51.0621,19100.0
2021-03-17 10:40:00,58.88,58.97,58.76,58.82,34523.0,51.0621,51.1401,50.958,51.01,34523.0
2021-03-17 10:50:00,58.82,58.9,58.74,58.86,12377.0,51.01,51.0794,50.9406,51.0447,12377.0
2021-03-17 11:00:00,58.86,59.04,58.8,58.8,17907.0,51.0447,51.2008,50.9927,50.9927,17907.0
2021-03-17 11:10:00,58.82,58.83,58.69,58.78,14809.0,51.01,51.0187,50.8973,50.9753,14809.0
2021-03-17 11:20:00,58.77,58.78,58.7,58.74,14654.0,50.9667,50.9753,50.906,50.9406,14654.0
2021-03-17 11:30:00,58.71,58.83,58.7,58.81,9552.0,50.9146,51.0187,50.906,51.0014,9552.0
2021-03-17 11:40:00,58.83,58.85,58.77,58.82,8706.0,51.0187,51.036,50.9667,51.01,8706.0
2021-03-17 11:50:00,58.81,58.91,58.79,58.86,6845.0,51.0014,51.0881,50.984,51.0447,6845.0
2021-03-17 12:00:00,58.85,58.96,58.83,58.9,10062.0,51.036,51.1314,51.0187,51.0794,10062.0
2021-03-17 12:10:00,58.9,58.95,58.77,58.78,10849.0,51.0794,51.1228,50.9667,50.9753,10849.0
2021-03-17 12:20:00,58.76,58.79,58.7,58.74,11683.0,50.958,50.984,50.906,50.9406,11683.0
2021-03-17 12:30:00,58.76,58.83,58.74,58.75,6539.0,50.958,51.0187,50.9406,50.9493,6539.0
2021-03-17 12:40:00,58.77,58.81,58.7,58.75,10992.0,50.9667,51.0014,50.906,50.9493,10992.0
2021-03-17 12:50:00,58.73,58.8,58.72,58.78,14974.0,50.932,50.9927,50.9233,50.9753,14974.0
2021-03-17 13:00:00,58.79,58.83,58.69,58.73,7788.0,50.984,51.0187,50.8973,50.932,7788.0
2021-03-17 13:10:00,58.71,58.75,58.67,58.67,14401.0,50.9146,50.9493,50.8799,50.8799,14401.0
2021-03-17 13:20:00,58.66,58.7,58.63,58.66,11518.0,50.8713,50.906,50.8453,50.8713,11518.0
2021-03-17 13:30:00,58.67,58.74,58.65,58.69,16392.0,50.8799,50.9406,50.8626,50.8973,16392.0
2021-03-17 13:40:00,58.67,58.67,58.54,58.6,18773.0,50.8799,50.8799,50.7672,50.8192,18773.0
2021-03-17 13:50:00,58.58,58.63,58.51,58.56,19630.0,50.8019,50.8453,50.7412,50.7845,19630.0
2021-03-17 14:00:00,58.58,58.97,58.58,58.69,36991.0,50.8019,51.1401,50.8019,50.8973,36991.0
2021-03-17 14:10:00,58.73,58.74,58.61,58.7,18711.0,50.932,50.9406,50.8279,50.906,18711.0
2021-03-17 14:20:00,58.7,58.7,58.55,58.56,13836.0,50.906,50.906,50.7759,50.7845,13836.0
2021-03-17 14:30:00,58.5,58.7,58.46,58.68,19078.0,50.7325,50.906,50.6978,50.8886,19078.0
2021-03-17 14:40:00,58.68,58.76,58.62,58.65,14098.0,50.8886,50.958,50.8366,50.8626,14098.0
2021-03-17 14:50:00,58.64,58.64,58.46,58.54,23107.0,50.8539,50.8539,50.6978,50.7672,23107.0
2021-03-17 15:00:00,58.54,58.6,58.47,58.55,28084.0,50.7672,50.8192,50.7065,50.7759,28084.0
2021-03-17 15:10:00,58.55,58.58,58.42,58.53,28254.0,50.7759,50.8019,50.6631,50.7585,28254.0
2021-03-17 15:20:00,58.53,58.57,58.46,58.55,17607.0,50.7585,50.7932,50.6978,50.7759,17607.0
2021-03-17 15:30:00,58.58,58.72,58.52,58.66,31029.0,50.8019,50.9233,50.7499,50.8713,31029.0
2021-03-17 15:40:00,58.66,58.71,58.55,58.55,42410.0,50.8713,50.9146,50.7759,50.7759,42410.0
2021-03-17 15:50:00,58.52,58.6,58.38,58.49,125308.0,50.7499,50.8192,50.6284,50.7238,125308.0
2021-03-18 09:30:00,58.42,58.74,58.42,58.71,29971.0,50.6631,50.9406,50.6631,50.9146,29971.0
2021-03-18 09:40:00,58.71,58.8,58.54,58.61,24528.0,50.9146,50.9927,50.7672,50.8279,24528.0
2021-03-18 09:50:00,58.64,58.72,58.53,58.55,20872.0,50.8539,50.9233,50.7585,50.7759,20872.0
2021-03-18 10:00:00,58.53,58.77,58.52,58.77,21722.0,50.7585,50.9667,50.7499,50.9667,21722.0
2021-03-18 10:10:00,58.75,58.76,58.65,58.71,27307.0,50.9493,50.958,50.8626,50.9146,27307.0
2021-03-18 10:20:00,58.71,58.71,58.5,58.53,43777.0,50.9146,50.9146,50.7325,50.7585,43777.0
2021-03-18 10:30:00,58.52,58.54,58.3,58.32,47558.0,50.7499,50.7672,50.5591,50.5764,47558.0
2021-03-18 10:40:00,58.34,58.47,58.29,58.35,23368.0,50.5938,50.7065,50.5504,50.6024,23368.0
2021-03-18 10:50:00,58.34,58.4,58.27,58.3,25912.0,50.5938,50.6458,50.5331,50.5591,25912.0
2021-03-18 11:00:00,58.32,58.35,58.06,58.08,27688.0,50.5764,50.6024,50.3509,50.3683,27688.0
2021-03-18 11:10:00,58.09,58.35,58.08,58.32,36791.0,50.377,50.6024,50.3683,50.5764,36791.0
2021-03-18 11:20:00,58.34,58.52,58.34,58.46,34199.0,50.5938,50.7499,50.5938,50.6978,34199.0
2021-03-18 11:30:00,58.47,58.47,58.15,58.23,34163.0,50.7065,50.7065,50.429,50.4984,34163.0
2021-03-18 11:40:00,58.22,58.44,58.18,58.41,34809.0,50.4897,50.6805,50.455,50.6545,34809.0
2021-03-18 11:50:00,58.41,58.61,58.41,58.56,26441.0,50.6545,50.8279,50.6545,50.7845,26441.0
2021-03-18 12:00:00,58.58,58.69,58.51,58.61,42587.0,50.8019,50.8973,50.7412,50.8279,42587.0
2021-03-18 12:10:00,58.6,58.63,58.44,58.62,36332.0,50.8192,50.8453,50.6805,50.8366,36332.0
2021-03-18 12:20:00,58.62,58.66,58.54,58.57,43074.0,50.8366,50.8713,50.7672,50.7932,43074.0
2021-03-18 12:30:00,58.58,58.75,58.56,58.64,60262.0,50.8019,50.9493,50.7845,50.8539,60262.0
2021-03-18 12:40:00,58.64,58.69,58.54,58.56,97382.0,50.8539,50.8973,50.7672,50.7845,97382.0
2021-03-18 12:50:00,58.58,58.61,58.41,58.49,28653.0,50.8019,50.8279,50.6545,50.7238,28653.0
2021-03-18 13:00:00,58.5,58.54,58.46,58.46,22383.0,50.7325,50.7672,50.6978,50.6978,22383.0
2021-03-18 13:10:00,58.47,58.57,58.45,58.57,19968.0,50.7065,50.7932,50.6892,50.7932,19968.0
2021-03-18 13:20:00,58.59,58.59,58.48,58.48,17299.0,50.8106,50.8106,50.7152,50.7152,17299.0
2021-03-18 13:30:00,58.48,58.48,58.3,58.3,22795.0,50.7152,50.7152,50.5591,50.5591,22795.0
2021-03-18 13:40:00,58.31,58.43,58.29,58.43,27980.0,50.5677,50.6718,50.5504,50.6718,27980.0
2021-03-18 13:50:00,58.43,58.47,58.37,58.47,19924.0,50.6718,50.7065,50.6198,50.7065,19924.0
2021-03-18 14:00:00,58.49,58.49,58.32,58.35,16785.0,50.7238,50.7238,50.5764,50.6024,16785.0
2021-03-18 14:10:00,58.36,58.41,58.32,58.39,31721.0,50.6111,50.6545,50.5764,50.6371,31721.0
2021-03-18 14:20:00,58.4,58.56,58.39,58.51,30814.0,50.6458,50.7845,50.6371,50.7412,30814.0
2021-03-18 14:30:00,58.51,58.61,58.41,58.52,29978.0,50.7412,50.8279,50.6545,50.7499,29978.0
2021-03-18 14:40:00,58.5,58.65,58.43,58.65,28035.0,50.7325,50.8626,50.6718,50.8626,28035.0
2021-03-18 14:50:00,58.65,58.76,58.6,58.76,35332.0,50.8626,50.958,50.8192,50.958,35332.0
2021-03-18 15:00:00,58.73,58.73,58.5,58.61,20473.0,50.932,50.932,50.7325,50.8279,20473.0
2021-03-18 15:10:00,58.63,58.68,58.59,58.65,25759.0,50.8453,50.8886,50.8106,50.8626,25759.0
2021-03-18 15:20:00,58.65,58.66,58.53,58.66,28276.0,50.8626,50.8713,50.7585,50.8713,28276.0
2021-03-18 15:30:00,58.66,58.77,58.62,58.67,44164.0,50.8713,50.9667,50.8366,50.8799,44164.0
2021-03-18 15:40:00,58.68,58.71,58.53,58.59,105562.0,50.8886,50.9146,50.7585,50.8106,105562.0
2021-03-18 15:50:00,58.6,58.65,58.49,58.58,208210.0,50.8192,50.8626,50.7238,50.8019,208210.0
2021-03-19 09:30:00,58.56,59.04,58.56,58.72,496790.0,50.7845,51.2008,50.7845,50.9233,496790.0
2021-03-19 09:40:00,58.69,58.96,58.55,58.6,29869.0,50.8973,51.1314,50.7759,50.8192,29869.0
2021-03-19 09:50:00,58.55,58.55,58.09,58.4,22828.0,50.7759,50.7759,50.377,50.6458,22828.0
2021-03-19 10:00:00,58.37,58.48,58.28,58.35,21006.0,50.6198,50.7152,50.5417,50.6024,21006.0
2021-03-19 10:10:00,58.37,58.46,58.14,58.23,22751.0,50.6198,50.6978,50.4203,50.4984,22751.0
2021-03-19 10:20:00,58.22,58.29,58.16,58.24,14342.0,50.4897,50.5504,50.4377,50.507,14342.0
2021-03-19 10:30:00,58.25,58.27,58.03,58.04,17558.0,50.5157,50.5331,50.3249,50.3336,17558.0
2021-03-19 10:40:00,58.08,58.16,58.01,58.09,21885.0,50.3683,50.4377,50.3076,50.377,21885.0
2021-03-19 10:50:00,58.1,58.32,58.09,58.29,23389.0,50.3856,50.5764,50.377,50.5504,23389.0
2021-03-19 11:00:00,58.3,58.43,58.28,58.41,12941.0,50.5591,50.6718,50.5417,50.6545,12941.0
2021-03-19 11:10:00,58.43,58.44,58.27,58.3,15278.0,50.6718,50.6805,50.5331,50.5591,15278.0
2021-03-19 11:20:00,58.29,58.45,58.21,58.42,10296.0,50.5504,50.6892,50.481,50.6631,10296.0
2021-03-19 11:30:00,58.39,58.54,58.29,58.54,19105.0,50.6371,50.7672,50.5504,50.7672,19105.0
2021-03-19 11:40:00,58.55,58.67,58.49,58.63,19245.0,50.7759,50.8799,50.7238,50.8453,19245.0
2021-03-19 11:50:00,58.62,58.72,58.58,58.64,11871.0,50.8366,50.9233,50.8019,50.8539,11871.0
2021-03-19 12:00:00,58.63,58.73,58.6,58.72,9700.0,50.8453,50.932,50.8192,50.9233,9700.0
2021-03-19 12:10:00,58.72,58.84,58.71,58.78,13728.0,50.9233,51.0274,50.9146,50.9753,13728.0
2021-03-19 12:20:00,58.78,58.84,58.75,58.75,9791.0,50.9753,51.0274,50.9493,50.9493,9791.0
2021-03-19 12:30:00,58.77,58.87,58.75,58.81,12682.0,50.9667,51.0534,50.9493,51.0014,12682.0
2021-03-19 12:40:00,58.8,58.97,58.8,58.96,27598.0,50.9927,51.1401,50.9927,51.1314,27598.0
2021-03-19 12:50:00,58.97,59.11,58.96,59.06,16629.0,51.1401,51.2615,51.1314,51.2182,16629.0
2021-03-19 13:00:00,59.06,59.1,58.97,59.02,14644.0,51.2182,51.2528,51.1401,51.1835,14644.0
2021-03-19 13:10:00,59.02,59.04,58.96,58.98,15234.0,51.1835,51.2008,51.1314,51.1488,15234.0
2021-03-19 13:20:00,58.98,59.04,58.97,59.03,10648.0,51.1488,51.2008,51.1401,51.1921,10648.0
2021-03-19 13:30:00,59.01,59.15,59.0,59.11,18449.0,51.1748,51.2962,51.1661,51.2615,18449.0
2021-03-19 13:40:00,59.08,59.16,59.01,59.16,17008.0,51.2355,51.3049,51.1748,51.3049,17008.0
2021-03-19 13:50:00,59.16,59.27,59.15,59.25,25151.0,51.3049,51.4003,51.2962,51.3829,25151.0
2021-03-19 14:00:00,59.23,59.24,59.11,59.12,14181.0,51.3656,51.3743,51.2615,51.2702,14181.0
2021-03-19 14:10:00,59.09,59.14,59.05,59.12,18175.0,51.2442,51.2875,51.2095,51.2702,18175.0
2021-03-19 14:20:00,59.13,59.26,59.09,59.25,16492.0,51.2789,51.3916,51.2442,51.3829,16492.0
2021-03-19 14:30:00,59.24,59.28,59.18,59.27,19794.0,51.3743,51.4089,51.3222,51.4003,19794.0
2021-03-19 14:40:00,59.26,59.34,59.24,59.33,17346.0,51.3916,51.461,51.3743,51.4523,17346.0
2021-03-19 14:50:00,59.33,59.36,59.24,59.34,16337.0,51.4523,51.4783,51.3743,51.461,16337.0
2021-03-19 15:00:00,59.34,59.39,59.29,59.36,18831.0,51.461,51.5043,51.4176,51.4783,18831.0
2021-03-19 15:10:00,59.37,59.42,59.22,59.25,22968.0,51.487,51.5304,51.3569,51.3829,22968.0
2021-03-19 15:20:00,59.25,59.27,59.09,59.09,23862.0,51.3829,51.4003,51.2442,51.2442,23862.0
2021-03-19 15:30:00,59.1,59.26,59.06,59.2,43613.0,51.2528,51.3916,51.2182,51.3396,43613.0
2021-03-19 15:40:00,59.21,59.3,59.06,59.09,58596.0,51.3482,51.4263,51.2182,51.2442,58596.0
2021-03-19 15:50:00,59.08,59.12,58.73,58.91,273184.0,51.2355,51.2702,50.932,51.0881,273184.0
2021-03-22 09:30:00,58.6,58.81,58.55,58.75,66167.0,50.8192,51.0014,50.7759,50.9493,66167.0
2021-03-22 09:40:00,58.74,58.76,58.56,58.69,9299.0,50.9406,50.958,50.7845,50.8973,9299.0
2021-03-22 09:50:00,58.7,58.74,58.46,58.72,9572.0,50.906,50.9406,50.6978,50.9233,9572.0
2021-03-22 10:00:00,58.69,58.74,58.61,58.7,14103.0,50.8973,50.9406,50.8279,50.906,14103.0
2021-03-22 10:10:00,58.69,58.75,58.57,58.61,21235.0,50.8973,50.9493,50.7932,50.8279,21235.0
2021-03-22 10:20:00,58.63,58.63,58.47,58.47,21169.0,50.8453,50.8453,50.7065,50.7065,21169.0
2021-03-22 10:30:00,58.48,58.5,58.29,58.32,35563.0,50.7152,50.7325,50.5504,50.5764,35563.0
2021-03-22 10:40:00,58.32,58.34,58.2,58.32,32804.0,50.5764,50.5938,50.4723,50.5764,32804.0
2021-03-22 10:50:00,58.32,58.39,58.23,58.39,40183.0,50.5764,50.6371,50.4984,50.6371,40183.0
2021-03-22 11:00:00,58.37,58.42,58.21,58.21,28122.0,50.6198,50.6631,50.481,50.481,28122.0
2021-03-22 11:10:00,58.23,58.27,58.07,58.1,21015.0,50.4984,50.5331,50.3596,50.3856,21015.0
2021-03-22 11:20:00,58.09,58.11,57.96,57.99,20891.0,50.377,50.3943,50.2642,50.2902,20891.0
2021-03-22 11:30:00,58.0,58.08,57.97,58.07,12309.0,50.2989,50.3683,50.2729,50.3596,12309.0
2021-03-22 11:40:00,58.07,58.07,57.91,57.91,16147.0,50.3596,50.3596,50.2209,50.2209,16147.0
2021-03-22 11:50:00,57.93,58.06,57.87,58.05,27395.0,50.2382,50.3509,50.1862,50.3423,27395.0
2021-03-22 12:00:00,58.05,58.08,57.98,58.02,14434.0,50.3423,50.3683,50.2816,50.3162,14434.0
2021-03-22 12:10:00,58.0,58.07,57.97,58.04,16608.0,50.2989,50.3596,50.2729,50.3336,16608.0
2021-03-22 12:20:00,58.03,58.18,58.03,58.18,9842.0,50.3249,50.455,50.3249,50.455,9842.0
2021-03-22 12:30:00,58.19,58.19,58.03,58.12,12786.0,50.4637,50.4637,50.3249,50.403,12786.0
2021-03-22 12:40:00,58.13,58.15,57.96,57.96,13500.0,50.4116,50.429,50.2642,50.2642,13500.0
2021-03-22 12:50:00,57.97,58.08,57.97,58.01,11098.0,50.2729,50.3683,50.2729,50.3076,11098.0
2021-03-22 13:00:00,58.01,58.06,57.99,58.01,10261.0,50.3076,50.3509,50.2902,50.3076,10261.0
2021-03-22 13:10:00,58.01,58.02,57.85,57.88,24077.0,50.3076,50.3162,50.1688,50.1948,24077.0
2021-03-22 13:20:00,57.87,57.92,57.87,57.91,17757.0,50.1862,50.2295,50.1862,50.2209,17757.0
2021-03-22 13:30:00,57.9,57.91,57.73,57.77,21178.0,50.2122,50.2209,50.0648,50.0994,21178.0
2021-03-22 13:40:00,57.76,57.88,57.76,57.83,15172.0,50.0908,50.1948,50.0908,50.1515,15172.0
2021-03-22 13:50:00,57.84,57.86,57.74,57.74,15749.0,50.1601,50.1775,50.0734,50.0734,15749.0
2021-03-22 14:00:00,57.76,57.81,57.73,57.74,14371.0,50.0908,50.1341,50.0648,50.0734,14371.0
2021-03-22 14:10:00,57.75,57.78,57.72,57.75,16053.0,50.0821,50.1081,50.0561,50.0821,16053.0
2021-03-22 14:20:00,57.74,57.8,57.71,57.76,13144.0,50.0734,50.1255,50.0474,50.0908,13144.0
2021-03-22 14:30:00,57.75,57.86,57.75,57.86,10875.0,50.0821,50.1775,50.0821,50.1775,10875.0
2021-03-22 14:40:00,57.86,57.9,57.81,57.83,14475.0,50.1775,50.2122,50.1341,50.1515,14475.0
2021-03-22 14:50:00,57.83,57.91,57.83,57.84,26793.0,50.1515,50.2209,50.1515,50.1601,26793.0
2021-03-22 15:00:00,57.84,57.91,57.83,57.89,21750.0,50.1601,50.2209,50.1515,50.2035,21750.0
2021-03-22 15:10:00,57.88,57.96,57.87,57.89,44682.0,50.1948,50.2642,50.1862,50.2035,44682.0
2021-03-22 15:20:00,57.88,57.92,57.86,57.9,30598.0,50.1948,50.2295,50.1775,50.2122,30598.0
2021-03-22 15:30:00,57.89,57.9,57.82,57.88,25700.0,50.2035,50.2122,50.1428,50.1948,25700.0
2021-03-22 15:40:00,57.89,57.94,57.84,57.88,50232.0,50.2035,50.2469,50.1601,50.1948,50232.0
2021-03-22 15:50:00,57.88,57.94,57.83,57.87,228597.0,50.1948,50.2469,50.1515,50.1862,228597.0
2021-03-23 09:30:00,57.75,57.85,57.56,57.62,84709.0,50.0821,50.1688,49.9173,49.9694,84709.0
2021-03-23 09:40:00,57.64,57.74,57.57,57.59,33843.0,49.9867,50.0734,49.926,49.9433,33843.0
2021-03-23 09:50:00,57.6,57.67,57.52,57.6,23489.0,49.952,50.0127,49.8826,49.952,23489.0
2021-03-23 10:00:00,57.58,57.58,57.36,57.37,29337.0,49.9347,49.9347,49.7439,49.7526,29337.0
2021-03-23 10:10:00,57.41,57.51,57.41,57.49,25741.0,49.7872,49.874,49.7872,49.8566,25741.0
2021-03-23 10:20:00,57.51,57.59,57.46,57.48,20949.0,49.874,49.9433,49.8306,49.8479,20949.0
2021-03-23 10:30:00,57.48,57.63,57.47,57.48,47993.0,49.8479,49.978,49.8393,49.8479,47993.0
2021-03-23 10:40:00,57.47,57.5,57.33,57.36,29471.0,49.8393,49.8653,49.7179,49.7439,29471.0
2021-03-23 10:50:00,57.36,57.5,57.32,57.42,18486.0,49.7439,49.8653,49.7092,49.7959,18486.0
2021-03-23 11:00:00,57.41,57.53,57.38,57.4,33144.0,49.7872,49.8913,49.7612,49.7786,33144.0
2021-03-23 11:10:00,57.4,57.45,57.37,57.43,47641.0,49.7786,49.8219,49.7526,49.8046,47641.0
2021-03-23 11:20:00,57.43,57.55,57.41,57.55,24728.0,49.8046,49.9087,49.7872,49.9087,24728.0
2021-03-23 11:30:00,57.53,57.62,57.51,57.54,15473.0,49.8913,49.9694,49.874,49.9,15473.0
2021-03-23 11:40:00,57.54,57.69,57.54,57.68,47461.0,49.9,50.0301,49.9,50.0214,47461.0
2021-03-23 11:50:00,57.68,57.96,57.67,57.96,35763.0,50.0214,50.2642,50.0127,50.2642,35763.0
2021-03-23 12:00:00,57.94,58.09,57.92,57.99,27063.0,50.2469,50.377,50.2295,50.2902,27063.0
2021-03-23 12:10:00,58.0,58.13,58.0,58.12,15073.0,50.2989,50.4116,50.2989,50.403,15073.0
2021-03-23 12:20:00,58.12,58.18,58.08,58.11,13711.0,50.403,50.455,50.3683,50.3943,13711.0
2021-03-23 12:30:00,58.11,58.11,57.98,58.02,15408.0,50.3943,50.3943,50.2816,50.3162,15408.0
2021-03-23 12:40:00,58.02,58.03,57.95,57.98,13752.0,50.3162,50.3249,50.2555,50.2816,13752.0
2021-03-23 12:50:00,57.97,58.02,57.93,58.02,10097.0,50.2729,50.3162,50.2382,50.3162,10097.0
2021-03-23 13:00:00,58.05,58.1,58.02,58.02,14256.0,50.3423,50.3856,50.3162,50.3162,14256.0
2021-03-23 13:10:00,58.04,58.07,57.96,58.06,10893.0,50.3336,50.3596,50.2642,50.3509,10893.0
2021-03-23 13:20:00,58.07,58.08,58.04,58.06,18099.0,50.3596,50.3683,50.3336,50.3509,18099.0
2021-03-23 13:30:00,58.06,58.09,57.94,57.95,20214.0,50.3509,50.377,50.2469,50.2555,20214.0
2021-03-23 13:40:00,57.95,57.97,57.88,57.92,15773.0,50.2555,50.2729,50.1948,50.2295,15773.0
2021-03-23 13:50:00,57.92,57.96,57.9,57.93,23024.0,50.2295,50.2642,50.2122,50.2382,23024.0
2021-03-23 14:00:00,57.93,57.94,57.86,57.93,21254.0,50.2382,50.2469,50.1775,50.2382,21254.0
2021-03-23 14:10:00,57.93,57.94,57.9,57.93,57069.0,50.2382,50.2469,50.2122,50.2382,57069.0
2021-03-23 14:20:00,57.93,58.08,57.92,58.08,94853.0,50.2382,50.3683,50.2295,50.3683,94853.0
2021-03-23 14:30:00,58.08,58.16,58.03,58.16,20614.0,50.3683,50.4377,50.3249,50.4377,20614.0
2021-03-23 14:40:00,58.17,58.27,58.14,58.23,31584.0,50.4463,50.5331,50.4203,50.4984,31584.0
2021-03-23 14:50:00,58.23,58.29,58.14,58.14,19168.0,50.4984,50.5504,50.4203,50.4203,19168.0
2021-03-23 15:00:00,58.15,58.24,58.12,58.12,23785.0,50.429,50.507,50.403,50.403,23785.0
2021-03-23 15:10:00,58.14,58.14,58.02,58.12,16477.0,50.4203,50.4203,50.3162,50.403,16477.0
2021-03-23 15:20:00,58.12,58.12,57.91,57.97,85008.0,50.403,50.403,50.2209,50.2729,85008.0
2021-03-23 15:30:00,57.98,58.13,57.95,58.13,51533.0,50.2816,50.4116,50.2555,50.4116,51533.0
2021-03-23 15:40:00,58.13,58.21,58.03,58.15,73659.0,50.4116,50.481,50.3249,50.429,73659.0
2021-03-23 15:50:00,58.13,58.34,58.04,58.29,223339.0,50.4116,50.5938,50.3336,50.5504,223339.0
2021-03-24 09:30:00,58.06,58.45,57.92,58.45,54854.0,50.3509,50.6892,50.2295,50.6892,54854.0
2021-03-24 09:40:00,58.43,58.8,58.34,58.76,52580.0,50.6718,50.9927,50.5938,50.958,52580.0
2021-03-24 09:50:00,58.73,58.81,58.56,58.66,17964.0,50.932,51.0014,50.7845,50.8713,17964.0
2021-03-24 10:00:00,58.66,58.67,58.49,58.5,70549.0,50.8713,50.8799,50.7238,50.7325,70549.0
2021-03-24 10:10:00,58.53,58.6,58.46,58.48,28412.0,50.7585,50.8192,50.6978,50.7152,28412.0
2021-03-24 10:20:00,58.47,58.5,58.37,58.46,28579.0,50.7065,50.7325,50.6198,50.6978,28579.0
2021-03-24 10:30:00,58.49,58.64,58.48,58.55,27305.0,50.7238,50.8539,50.7152,50.7759,27305.0
2021-03-24 10:40:00,58.55,58.68,58.54,58.63,23439.0,50.7759,50.8886,50.7672,50.8453,23439.0
2021-03-24 10:50:00,58.62,58.81,58.56,58.8,45657.0,50.8366,51.0014,50.7845,50.9927,45657.0
2021-03-24 11:00:00,58.81,58.9,58.78,58.89,33455.0,51.0014,51.0794,50.9753,51.0707,33455.0
2021-03-24 11:10:00,58.88,58.91,58.79,58.9,23584.0,51.0621,51.0881,50.984,51.0794,23584.0
2021-03-24 11:20:00,58.88,58.9,58.81,58.89,25597.0,51.0621,51.0794,51.0014,51.0707,25597.0
2021-03-24 11:30:00,58.9,58.97,58.87,58.96,34980.0,51.0794,51.1401,51.0534,51.1314,34980.0
2021-03-24 11:40:00,58.95,59.15,58.9,59.12,33034.0,51.1228,51.2962,51.0794,51.2702,33034.0
2021-03-24 11:50:00,59.14,59.2,59.09,59.13,29917.0,51.2875,51.3396,51.2442,51.2789,29917.0
2021-03-24 12:00:00,59.12,59.23,59.12,59.19,24750.0,51.2702,51.3656,51.2702,51.3309,24750.0
2021-03-24 12:10:00,59.18,59.2,59.12,59.14,17268.0,51.3222,51.3396,51.2702,51.2875,17268.0
2021-03-24 12:20:00,59.14,59.15,59.03,59.15,16496.0,51.2875,51.2962,51.1921,51.2962,16496.0
2021-03-24 12:30:00,59.15,59.19,59.12,59.14,15188.0,51.2962,51.3309,51.2702,51.2875,15188.0
2021-03-24 12:40:00,59.15,59.2,59.15,59.17,15863.0,51.2962,51.3396,51.2962,51.3136,15863.0
2021-03-24 12:50:00,59.17,59.28,59.16,59.18,18253.0,51.3136,51.4089,51.3049,51.3222,18253.0
2021-03-24 13:00:00,59.18,59.19,58.96,58.98,16584.0,51.3222,51.3309,51.1314,51.1488,16584.0
2021-03-24 13:10:00,59.0,59.0,58.87,58.87,13399.0,51.1661,51.1661,51.0534,51.0534,13399.0
2021-03-24 13:20:00,58.87,58.91,58.82,58.9,14631.0,51.0534,51.0881,51.01,51.0794,14631.0
2021-03-24 13:30:00,58.9,58.91,58.71,58.77,14865.0,51.0794,51.0881,50.9146,50.9667,14865.0
2021-03-24 13:40:00,58.76,58.81,58.71,58.79,17872.0,50.958,51.0014,50.9146,50.984,17872.0
2021-03-24 13:50:00,58.8,58.82,58.71,58.73,16248.0,50.9927,51.01,50.9146,50.932,16248.0
2021-03-24 14:00:00,58.72,58.76,58.7,58.75,14327.0,50.9233,50.958,50.906,50.9493,14327.0
2021-03-24 14:10:00,58.74,58.88,58.72,58.82,19135.0,50.9406,51.0621,50.9233,51.01,19135.0
2021-03-24 14:20:00,58.82,58.83,58.67,58.67,13615.0,51.01,51.0187,50.8799,50.8799,13615.0
2021-03-24 14:30:00,58.68,58.77,58.66,58.77,22207.0,50.8886,50.9667,50.8713,50.9667,22207.0
2021-03-24 14:40:00,58.76,58.85,58.76,58.84,31666.0,50.958,51.036,50.958,51.0274,31666.0
2021-03-24 14:50:00,58.85,58.88,58.71,58.8,20026.0,51.036,51.0621,50.9146,50.9927,20026.0
2021-03-24 15:00:00,58.8,58.85,58.75,58.78,21186.0,50.9927,51.036,50.9493,50.9753,21186.0
2021-03-24 15:10:00,58.77,58.79,58.73,58.75,23692.0,50.9667,50.984,50.932,50.9493,23692.0
2021-03-24 15:20:00,58.74,58.79,58.61,58.74,29690.0,50.9406,50.984,50.8279,50.9406,29690.0
2021-03-24 15:30:00,58.75,58.89,58.72,58.89,56528.0,50.9493,51.0707,50.9233,51.0707,56528.0
2021-03-24 15:40:00,58.89,58.93,58.75,58.84,94774.0,51.0707,51.1054,50.9493,51.0274,94774.0
2021-03-24 15:50:00,58.84,58.85,58.65,58.71,156365.0,51.0274,51.036,50.8626,50.9146,156365.0
2021-03-25 09:30:00,59.1,59.37,58.83,58.89,87793.0,51.2528,51.487,51.0187,51.0707,87793.0
2021-03-25 09:40:00,58.94,59.09,58.85,58.96,23605.0,51.1141,51.2442,51.036,51.1314,23605.0
2021-03-25 09:50:00,58.92,59.03,58.73,58.87,45343.0,51.0967,51.1921,50.932,51.0534,45343.0
2021-03-25 10:00:00,58.86,59.07,58.79,59.0,24211.0,51.0447,51.2268,50.984,51.1661,24211.0
2021-03-25 10:10:00,58.98,59.13,58.92,59.05,25394.0,51.1488,51.2789,51.0967,51.2095,25394.0
2021-03-25 10:20:00,59.05,59.08,58.98,59.06,26430.0,51.2095,51.2355,51.1488,51.2182,26430.0
2021-03-25 10:30:00,59.05,59.15,58.99,59.07,31016.0,51.2095,51.2962,51.1575,51.2268,31016.0
2021-03-25 10:40:00,59.07,59.26,59.04,59.26,30693.0,51.2268,51.3916,51.2008,51.3916,30693.0
2021-03-25 10:50:00,59.29,59.42,59.27,59.3,25603.0,51.4176,51.5304,51.4003,51.4263,25603.0
2021-03-25 11:00:00,59.3,59.49,59.3,59.48,21313.0,51.4263,51.5911,51.4263,51.5824,21313.0
2021-03-25 11:10:00,59.47,59.51,59.34,59.4,48279.0,51.5737,51.6084,51.461,51.513,48279.0
2021-03-25 11:20:00,59.41,59.43,59.22,59.27,27274.0,51.5217,51.539,51.3569,51.4003,27274.0
2021-03-25 11:30:00,59.26,59.36,59.22,59.22,17921.0,51.3916,51.4783,51.3569,51.3569,17921.0
2021-03-25 11:40:00,59.24,59.28,59.11,59.13,17463.0,51.3743,51.4089,51.2615,51.2789,17463.0
2021-03-25 11:50:00,59.13,59.25,59.07,59.23,13040.0,51.2789,51.3829,51.2268,51.3656,13040.0
2021-03-25 12:00:00,59.24,59.24,59.07,59.11,15834.0,51.3743,51.3743,51.2268,51.2615,15834.0
2021-03-25 12:10:00,59.12,59.23,59.12,59.23,26347.0,51.2702,51.3656,51.2702,51.3656,26347.0
2021-03-25 12:20:00,59.21,59.25,59.08,59.09,11214.0,51.3482,51.3829,51.2355,51.2442,11214.0
2021-03-25 12:30:00,59.11,59.11,58.99,59.06,10044.0,51.2615,51.2615,51.1575,51.2182,10044.0
2021-03-25 12:40:00,59.05,59.26,59.03,59.2,23520.0,51.2095,51.3916,51.1921,51.3396,23520.0
2021-03-25 12:50:00,59.2,59.38,59.19,59.38,8716.0,51.3396,51.4957,51.3309,51.4957,8716.0
2021-03-25 13:00:00,59.39,59.5,59.33,59.35,15594.0,51.5043,51.5997,51.4523,51.4697,15594.0
2021-03-25 13:10:00,59.36,59.37,59.29,59.29,13564.0,51.4783,51.487,51.4176,51.4176,13564.0
2021-03-25 13:20:00,59.32,59.39,59.27,59.31,25128.0,51.4436,51.5043,51.4003,51.435,25128.0
2021-03-25 13:30:00,59.31,59.4,59.17,59.4,26196.0,51.435,51.513,51.3136,51.513,26196.0
2021-03-25 13:40:00,59.37,59.42,59.36,59.41,12368.0,51.487,51.5304,51.4783,51.5217,12368.0
2021-03-25 13:50:00,59.41,59.41,59.3,59.34,10548.0,51.5217,51.5217,51.4263,51.461,10548.0
2021-03-25 14:00:00,59.36,59.36,59.28,59.28,8424.0,51.4783,51.4783,51.4089,51.4089,8424.0
2021-03-25 14:10:00,59.29,59.4,59.27,59.39,17992.0,51.4176,51.513,51.4003,51.5043,17992.0
2021-03-25 14:20:00,59.37,59.42,59.31,59.32,10060.0,51.487,51.5304,51.435,51.4436,10060.0
2021-03-25 14:30:00,59.33,59.39,59.32,59.38,10800.0,51.4523,51.5043,51.4436,51.4957,10800.0
2021-03-25 14:40:00,59.39,59.46,59.29,59.35,22626.0,51.5043,51.565,51.4176,51.4697,22626.0
2021-03-25 14:50:00,59.33,59.37,59.28,59.29,15058.0,51.4523,51.487,51.4089,51.4176,15058.0
2021-03-25 15:00:00,59.3,59.43,59.28,59.39,23668.0,51.4263,51.539,51.4089,51.5043,23668.0
2021-03-25 15:10:00,59.39,59.51,59.37,59.4,26042.0,51.5043,51.6084,51.487,51.513,26042.0
2021-03-25 15:20:00,59.41,59.41,59.29,59.33,23936.0,51.5217,51.5217,51.4176,51.4523,23936.0
2021-03-25 15:30:00,59.33,59.48,59.33,59.39,32780.0,51.4523,51.5824,51.4523,51.5043,32780.0
2021-03-25 15:40:00,59.39,59.44,59.32,59.41,49244.0,51.5043,51.5477,51.4436,51.5217,49244.0
2021-03-25 15:50:00,59.42,59.57,59.36,59.42,145115.0,51.5304,51.6604,51.4783,51.5304,145115.0
2021-03-26 09:30:00,59.56,59.72,59.29,59.63,48755.0,51.6518,51.7905,51.4176,51.7125,48755.0
2021-03-26 09:40:00,59.63,59.71,59.46,59.46,6197.0,51.7125,51.7819,51.565,51.565,6197.0
2021-03-26 09:50:00,59.43,59.46,59.23,59.31,7606.0,51.539,51.565,51.3656,51.435,7606.0
2021-03-26 10:00:00,59.34,59.34,59.01,59.02,14539.0,51.461,51.461,51.1748,51.1835,14539.0
2021-03-26 10:10:00,59.01,59.12,58.94,59.12,12021.0,51.1748,51.2702,51.1141,51.2702,12021.0
2021-03-26 10:20:00,59.13,59.13,58.97,58.98,41574.0,51.2789,51.2789,51.1401,51.1488,41574.0
2021-03-26 10:30:00,58.98,59.02,58.75,58.9,20347.0,51.1488,51.1835,50.9493,51.0794,20347.0
2021-03-26 10:40:00,58.95,58.95,58.83,58.94,10460.0,51.1228,51.1228,51.0187,51.1141,10460.0
2021-03-26 10:50:00,58.94,58.95,58.85,58.89,14858.0,51.1141,51.1228,51.036,51.0707,14858.0
2021-03-26 11:00:00,58.9,59.03,58.88,58.99,21393.0,51.0794,51.1921,51.0621,51.1575,21393.0
2021-03-26 11:10:00,58.95,58.99,58.87,58.87,15129.0,51.1228,51.1575,51.0534,51.0534,15129.0
2021-03-26 11:20:00,58.86,58.95,58.81,58.92,11763.0,51.0447,51.1228,51.0014,51.0967,11763.0
2021-03-26 11:30:00,58.93,58.93,58.81,58.84,17959.0,51.1054,51.1054,51.0014,51.0274,17959.0
2021-03-26 11:40:00,58.85,58.93,58.79,58.9,20714.0,51.036,51.1054,50.984,51.0794,20714.0
2021-03-26 11:50:00,58.89,58.94,58.82,58.84,20814.0,51.0707,51.1141,51.01,51.0274,20814.0
2021-03-26 12:00:00,58.82,58.9,58.78,58.8,18000.0,51.01,51.0794,50.9753,50.9927,18000.0
2021-03-26 12:10:00,58.81,58.84,58.74,58.77,15379.0,51.0014,51.0274,50.9406,50.9667,15379.0
2021-03-26 12:20:00,58.8,58.84,58.75,58.78,13313.0,50.9927,51.0274,50.9493,50.9753,13313.0
2021-03-26 12:30:00,58.79,58.86,58.75,58.83,20883.0,50.984,51.0447,50.9493,51.0187,20883.0
2021-03-26 12:40:00,58.85,58.92,58.85,58.88,25293.0,51.036,51.0967,51.036,51.0621,25293.0
2021-03-26 12:50:00,58.88,58.88,58.73,58.81,39982.0,51.0621,51.0621,50.932,51.0014,39982.0
2021-03-26 13:00:00,58.8,58.82,58.62,58.75,63955.0,50.9927,51.01,50.8366,50.9493,63955.0
2021-03-26 13:10:00,58.71,58.72,58.48,58.5,29393.0,50.9146,50.9233,50.7152,50.7325,29393.0
2021-03-26 13:20:00,58.51,58.72,58.5,58.64,37578.0,50.7412,50.9233,50.7325,50.8539,37578.0
2021-03-26 13:30:00,58.65,58.69,58.55,58.56,68041.0,50.8626,50.8973,50.7759,50.7845,68041.0
2021-03-26 13:40:00,58.57,58.63,58.54,58.59,65004.0,50.7932,50.8453,50.7672,50.8106,65004.0
2021-03-26 13:50:00,58.6,58.8,58.57,58.73,41076.0,50.8192,50.9927,50.7932,50.932,41076.0
2021-03-26 14:00:00,58.73,58.86,58.73,58.86,14884.0,50.932,51.0447,50.932,51.0447,14884.0
2021-03-26 14:10:00,58.88,58.96,58.82,58.92,29929.0,51.0621,51.1314,51.01,51.0967,29929.0
2021-03-26 14:20:00,58.92,59.0,58.89,58.95,16560.0,51.0967,51.1661,51.0707,51.1228,16560.0
2021-03-26 14:30:00,58.96,59.02,58.89,58.94,24755.0,51.1314,51.1835,51.0707,51.1141,24755.0
2021-03-26 14:40:00,58.93,58.94,58.82,58.84,20278.0,51.1054,51.1141,51.01,51.0274,20278.0
2021-03-26 14:50:00,58.84,58.98,58.84,58.94,25504.0,51.0274,51.1488,51.0274,51.1141,25504.0
2021-03-26 15:00:00,58.93,59.01,58.92,58.96,19913.0,51.1054,51.1748,51.0967,51.1314,19913.0
2021-03-26 15:10:00,58.94,59.03,58.93,58.97,24289.0,51.1141,51.1921,51.1054,51.1401,24289.0
2021-03-26 15:20:00,59.0,59.01,58.93,59.0,23972.0,51.1661,51.1748,51.1054,51.1661,23972.0
2021-03-26 15:30:00,59.0,59.17,58.89,59.06,69331.0,51.1661,51.3136,51.0707,51.2182,69331.0
2021-03-26 15:40:00,59.06,59.11,58.98,59.05,75173.0,51.2182,51.2615,51.1488,51.2095,75173.0
2021-03-26 15:50:00,59.06,59.36,58.97,59.3,223942.0,51.2182,51.4783,51.1401,51.4263,223942.0
2021-03-29 09:30:00,59.21,59.72,59.21,59.69,74288.0,51.3482,51.7905,51.3482,51.7645,74288.0
2021-03-29 09:40:00,59.66,59.94,59.65,59.9,46724.0,51.7385,51.9813,51.7298,51.9466,46724.0
2021-03-29 09:50:00,59.92,60.06,59.88,60.03,57092.0,51.964,52.0854,51.9293,52.0594,57092.0
2021-03-29 10:00:00,60.03,60.03,59.68,59.73,35920.0,52.0594,52.0594,51.7558,51.7992,35920.0
2021-03-29 10:10:00,59.71,59.71,59.36,59.4,16859.0,51.7819,51.7819,51.4783,51.513,16859.0
2021-03-29 10:20:00,59.4,59.59,59.4,59.59,12667.0,51.513,51.6778,51.513,51.6778,12667.0
2021-03-29 10:30:00,59.57,59.58,59.29,59.33,11259.0,51.6604,51.6691,51.4176,51.4523,11259.0
2021-03-29 10:40:00,59.35,59.47,59.2,59.47,18110.0,51.4697,51.5737,51.3396,51.5737,18110.0
2021-03-29 10:50:00,59.48,59.54,59.41,59.54,15528.0,51.5824,51.6344,51.5217,51.6344,15528.0
2021-03-29 11:00:00,59.54,59.8,59.53,59.74,16197.0,51.6344,51.8599,51.6258,51.8079,16197.0
2021-03-29 11:10:00,59.76,60.09,59.75,60.09,22842.0,51.8252,52.1114,51.8165,52.1114,22842.0
2021-03-29 11:20:00,60.08,60.16,59.99,60.16,16167.0,52.1027,52.1721,52.0247,52.1721,16167.0
2021-03-29 11:30:00,60.16,60.19,60.03,60.03,21297.0,52.1721,52.1981,52.0594,52.0594,21297.0
2021-03-29 11:40:00,60.04,60.04,59.89,59.93,14453.0,52.068,52.068,51.938,51.9726,14453.0
2021-03-29 11:50:00,59.92,59.99,59.87,59.95,18128.0,51.964,52.0247,51.9206,51.99,18128.0
2021-03-29 12:00:00,59.95,59.96,59.87,59.87,12974.0,51.99,51.9987,51.9206,51.9206,12974.0
2021-03-29 12:10:00,59.87,59.93,59.81,59.82,11765.0,51.9206,51.9726,51.8686,51.8772,11765.0
2021-03-29 12:20:00,59.84,59.91,59.83,59.9,10317.0,51.8946,51.9553,51.8859,51.9466,10317.0
2021-03-29 12:30:00,59.9,60.03,59.86,60.02,15737.0,51.9466,52.0594,51.9119,52.0507,15737.0
2021-03-29 12:40:00,60.03,60.17,60.02,60.16,11366.0,52.0594,52.1808,52.0507,52.1721,11366.0
2021-03-29 12:50:00,60.16,60.17,60.04,60.04,16151.0,52.1721,52.1808,52.068,52.068,16151.0
2021-03-29 13:00:00,60.08,60.15,60.04,60.09,17219.0,52.1027,52.1634,52.068,52.1114,17219.0
2021-03-29 13:10:00,60.1,60.12,60.01,60.06,15154.0,52.1201,52.1374,52.042,52.0854,15154.0
2021-03-29 13:20:00,60.07,60.13,60.02,60.09,14377.0,52.0941,52.1461,52.0507,52.1114,14377.0
2021-03-29 13:30:00,60.08,60.17,60.04,60.09,17917.0,52.1027,52.1808,52.068,52.1114,17917.0
2021-03-29 13:40:00,60.09,60.27,60.09,60.25,20809.0,52.1114,52.2675,52.1114,52.2502,20809.0
2021-03-29 13:50:00,60.25,60.28,60.22,60.23,19036.0,52.2502,52.2762,52.2241,52.2328,19036.0
2021-03-29 14:00:00,60.25,60.37,60.21,60.37,16215.0,52.2502,52.3542,52.2155,52.3542,16215.0
2021-03-29 14:10:00,60.38,60.38,60.24,60.29,32660.0,52.3629,52.3629,52.2415,52.2848,32660.0
2021-03-29 14:20:00,60.31,60.42,60.28,60.42,23187.0,52.3022,52.3976,52.2762,52.3976,23187.0
2021-03-29 14:30:00,60.42,60.44,60.36,60.42,26212.0,52.3976,52.4149,52.3455,52.3976,26212.0
2021-03-29 14:40:00,60.42,60.5,60.36,60.44,23616.0,52.3976,52.467,52.3455,52.4149,23616.0
2021-03-29 14:50:00,60.43,60.48,60.36,60.48,46003.0,52.4063,52.4496,52.3455,52.4496,46003.0
2021-03-29 15:00:00,60.47,60.56,60.37,60.4,42102.0,52.4409,52.519,52.3542,52.3802,42102.0
2021-03-29 15:10:00,60.39,60.4,60.29,60.34,41758.0,52.3716,52.3802,52.2848,52.3282,41758.0
2021-03-29 15:20:00,60.36,60.4,60.28,60.38,41493.0,52.3455,52.3802,52.2762,52.3629,41493.0
2021-03-29 15:30:00,60.37,60.39,60.21,60.3,49800.0,52.3542,52.3716,52.2155,52.2935,49800.0
2021-03-29 15:40:00,60.3,60.31,60.13,60.16,50198.0,52.2935,52.3022,52.1461,52.1721,50198.0
2021-03-29 15:50:00,60.15,60.24,60.12,60.22,130515.0,52.1634,52.2415,52.1374,52.2241,130515.0
2021-03-30 09:30:00,59.96,60.16,59.61,59.67,41337.0,51.9987,52.1721,51.6951,51.7472,41337.0
2021-03-30 09:40:00,59.67,59.96,59.57,59.79,10129.0,51.7472,51.9987,51.6604,51.8512,10129.0
2021-03-30 09:50:00,59.76,59.85,59.58,59.64,11017.0,51.8252,51.9033,51.6691,51.7211,11017.0
2021-03-30 10:00:00,59.66,59.79,59.61,59.65,10380.0,51.7385,51.8512,51.6951,51.7298,10380.0
2021-03-30 10:10:00,59.65,59.76,59.59,59.61,12911.0,51.7298,51.8252,51.6778,51.6951,12911.0
2021-03-30 10:20:00,59.59,59.74,59.52,59.71,11128.0,51.6778,51.8079,51.6171,51.7819,11128.0
2021-03-30 10:30:00,59.75,59.76,59.46,59.48,22632.0,51.8165,51.8252,51.565,51.5824,22632.0
2021-03-30 10:40:00,59.46,59.5,59.35,59.49,12053.0,51.565,51.5997,51.4697,51.5911,12053.0
2021-03-30 10:50:00,59.48,59.48,59.36,59.36,7273.0,51.5824,51.5824,51.4783,51.4783,7273.0
2021-03-30 11:00:00,59.34,59.41,59.23,59.25,10591.0,51.461,51.5217,51.3656,51.3829,10591.0
2021-03-30 11:10:00,59.22,59.3,59.2,59.21,9188.0,51.3569,51.4263,51.3396,51.3482,9188.0
2021-03-30 11:20:00,59.2,59.28,59.05,59.11,19135.0,51.3396,51.4089,51.2095,51.2615,19135.0
2021-03-30 11:30:00,59.1,59.12,58.95,59.02,9746.0,51.2528,51.2702,51.1228,51.1835,9746.0
2021-03-30 11:40:00,59.01,59.18,59.01,59.16,9600.0,51.1748,51.3222,51.1748,51.3049,9600.0
2021-03-30 11:50:00,59.13,59.16,59.0,59.05,13990.0,51.2789,51.3049,51.1661,51.2095,13990.0
2021-03-30 12:00:00,59.07,59.15,59.05,59.09,7904.0,51.2268,51.2962,51.2095,51.2442,7904.0
2021-03-30 12:10:00,59.09,59.16,59.07,59.11,9262.0,51.2442,51.3049,51.2268,51.2615,9262.0
2021-03-30 12:20:00,59.12,59.22,59.11,59.13,6334.0,51.2702,51.3569,51.2615,51.2789,6334.0
2021-03-30 12:30:00,59.15,59.22,59.15,59.22,7483.0,51.2962,51.3569,51.2962,51.3569,7483.0
2021-03-30 12:40:00,59.2,59.24,59.13,59.15,10568.0,51.3396,51.3743,51.2789,51.2962,10568.0
2021-03-30 12:50:00,59.16,59.25,59.16,59.24,6369.0,51.3049,51.3829,51.3049,51.3743,6369.0
2021-03-30 13:00:00,59.26,59.28,59.2,59.23,5403.0,51.3916,51.4089,51.3396,51.3656,5403.0
2021-03-30 13:10:00,59.24,59.33,59.24,59.3,15658.0,51.3743,51.4523,51.3743,51.4263,15658.0
2021-03-30 13:20:00,59.29,59.31,59.25,59.29,7813.0,51.4176,51.435,51.3829,51.4176,7813.0
2021-03-30 13:30:00,59.29,59.37,59.26,59.37,17686.0,51.4176,51.487,51.3916,51.487,17686.0
2021-03-30 13:40:00,59.36,59.42,59.35,59.41,12159.0,51.4783,51.5304,51.4697,51.5217,12159.0
2021-03-30 13:50:00,59.42,59.55,59.42,59.55,21911.0,51.5304,51.6431,51.5304,51.6431,21911.0
2021-03-30 14:00:00,59.53,59.54,59.45,59.5,19570.0,51.6258,51.6344,51.5564,51.5997,19570.0
2021-03-30 14:10:00,59.48,59.5,59.43,59.46,13501.0,51.5824,51.5997,51.539,51.565,13501.0
2021-03-30 14:20:00,59.46,59.48,59.36,59.4,12900.0,51.565,51.5824,51.4783,51.513,12900.0
2021-03-30 14:30:00,59.39,59.43,59.34,59.36,10210.0,51.5043,51.539,51.461,51.4783,10210.0
2021-03-30 14:40:00,59.37,59.45,59.35,59.45,10866.0,51.487,51.5564,51.4697,51.5564,10866.0
2021-03-30 14:50:00,59.45,59.56,59.39,59.55,18785.0,51.5564,51.6518,51.5043,51.6431,18785.0
2021-03-30 15:00:00,59.55,59.6,59.52,59.58,20051.0,51.6431,51.6865,51.6171,51.6691,20051.0
2021-03-30 15:10:00,59.56,59.56,59.49,59.52,34665.0,51.6518,51.6518,51.5911,51.6171,34665.0
2021-03-30 15:20:00,59.51,59.69,59.51,59.69,15003.0,51.6084,51.7645,51.6084,51.7645,15003.0
2021-03-30 15:30:00,59.68,59.68,59.55,59.63,30715.0,51.7558,51.7558,51.6431,51.7125,30715.0
2021-03-30 15:40:00,59.64,59.66,59.55,59.65,47997.0,51.7211,51.7385,51.6431,51.7298,47997.0
2021-03-30 15:50:00,59.64,59.81,59.55,59.81,261219.0,51.7211,51.8686,51.6431,51.8686,261219.0
2021-03-31 09:30:00,59.78,59.88,59.58,59.86,76395.0,51.8426,51.9293,51.6691,51.9119,76395.0
2021-03-31 09:40:00,59.81,59.81,59.48,59.55,24706.0,51.8686,51.8686,51.5824,51.6431,24706.0
2021-03-31 09:50:00,59.57,59.65,59.44,59.5,34667.0,51.6604,51.7298,51.5477,51.5997,34667.0
2021-03-31 10:00:00,59.5,59.66,59.4,59.42,40682.0,51.5997,51.7385,51.513,51.5304,40682.0
2021-03-31 10:10:00,59.44,59.61,59.43,59.55,27741.0,51.5477,51.6951,51.539,51.6431,27741.0
2021-03-31 10:20:00,59.52,59.58,59.41,59.46,19806.0,51.6171,51.6691,51.5217,51.565,19806.0
2021-03-31 10:30:00,59.44,59.58,59.33,59.58,25613.0,51.5477,51.6691,51.4523,51.6691,25613.0
2021-03-31 10:40:00,59.55,59.71,59.53,59.71,17964.0,51.6431,51.7819,51.6258,51.7819,17964.0
2021-03-31 10:50:00,59.73,59.77,59.51,59.53,54432.0,51.7992,51.8339,51.6084,51.6258,54432.0
2021-03-31 11:00:00,59.52,59.65,59.46,59.55,75662.0,51.6171,51.7298,51.565,51.6431,75662.0
2021-03-31 11:10:00,59.55,59.63,59.49,59.61,31181.0,51.6431,51.7125,51.5911,51.6951,31181.0
2021-03-31 11:20:00,59.61,59.65,59.52,59.65,15536.0,51.6951,51.7298,51.6171,51.7298,15536.0
2021-03-31 11:30:00,59.65,59.65,59.54,59.61,26039.0,51.7298,51.7298,51.6344,51.6951,26039.0
2021-03-31 11:40:00,59.62,59.65,59.58,59.6,59723.0,51.7038,51.7298,51.6691,51.6865,59723.0
2021-03-31 11:50:00,59.58,59.63,59.56,59.59,33114.0,51.6691,51.7125,51.6518,51.6778,33114.0
2021-03-31 12:00:00,59.57,59.7,59.55,59.62,58474.0,51.6604,51.7732,51.6431,51.7038,58474.0
2021-03-31 12:10:00,59.62,59.67,59.58,59.63,14507.0,51.7038,51.7472,51.6691,51.7125,14507.0
2021-03-31 12:20:00,59.62,59.66,59.54,59.64,23132.0,51.7038,51.7385,51.6344,51.7211,23132.0
2021-03-31 12:30:00,59.66,59.79,59.66,59.74,24149.0,51.7385,51.8512,51.7385,51.8079,24149.0
2021-03-31 12:40:00,59.71,59.82,59.69,59.82,20147.0,51.7819,51.8772,51.7645,51.8772,20147.0
2021-03-31 12:50:00,59.82,59.94,59.81,59.9,23422.0,51.8772,51.9813,51.8686,51.9466,23422.0
2021-03-31 13:00:00,59.88,60.0,59.87,59.93,26628.0,51.9293,52.0333,51.9206,51.9726,26628.0
2021-03-31 13:10:00,59.95,59.97,59.86,59.89,31718.0,51.99,52.0073,51.9119,51.938,31718.0
2021-03-31 13:20:00,59.9,59.97,59.84,59.96,27127.0,51.9466,52.0073,51.8946,51.9987,27127.0
2021-03-31 13:30:00,59.94,60.05,59.89,60.04,42130.0,51.9813,52.0767,51.938,52.068,42130.0
2021-03-31 13:40:00,60.03,60.11,60.02,60.08,22834.0,52.0594,52.1287,52.0507,52.1027,22834.0
2021-03-31 13:50:00,60.08,60.16,60.07,60.11,22248.0,52.1027,52.1721,52.0941,52.1287,22248.0
2021-03-31 14:00:00,60.1,60.11,60.01,60.06,23091.0,52.1201,52.1287,52.042,52.0854,23091.0
2021-03-31 14:10:00,60.03,60.16,60.03,60.08,37635.0,52.0594,52.1721,52.0594,52.1027,37635.0
2021-03-31 14:20:00,60.08,60.19,60.07,60.17,32738.0,52.1027,52.1981,52.0941,52.1808,32738.0
2021-03-31 14:30:00,60.17,60.26,60.16,60.22,36337.0,52.1808,52.2588,52.1721,52.2241,36337.0
2021-03-31 14:40:00,60.22,60.25,60.07,60.12,43700.0,52.2241,52.2502,52.0941,52.1374,43700.0
2021-03-31 14:50:00,60.12,60.19,60.09,60.11,31006.0,52.1374,52.1981,52.1114,52.1287,31006.0
2021-03-31 15:00:00,60.12,60.15,60.03,60.07,33363.0,52.1374,52.1634,52.0594,52.0941,33363.0
2021-03-31 15:10:00,60.05,60.05,59.92,59.93,22711.0,52.0767,52.0767,51.964,51.9726,22711.0
2021-03-31 15:20:00,59.91,60.04,59.89,59.97,38647.0,51.9553,52.068,51.938,52.0073,38647.0
2021-03-31 15:30:00,59.96,60.13,59.96,60.1,47594.0,51.9987,52.1461,51.9987,52.1201,47594.0
2021-03-31 15:40:00,60.1,60.23,60.07,60.18,83917.0,52.1201,52.2328,52.0941,52.1894,83917.0
2021-03-31 15:50:00,60.17,60.4,60.09,60.24,415623.0,52.1808,52.3802,52.1114,52.2415,415623.0
2021-04-01 09:30:00,60.07,60.28,59.7,59.74,57492.0,52.0941,52.2762,51.7732,51.8079,57492.0
2021-04-01 09:40:00,59.71,59.8,59.64,59.75,18263.0,51.7819,51.8599,51.7211,51.8165,18263.0
2021-04-01 09:50:00,59.78,59.78,59.54,59.55,8663.0,51.8426,51.8426,51.6344,51.6431,8663.0
2021-04-01 10:00:00,59.55,59.8,59.55,59.72,27656.0,51.6431,51.8599,51.6431,51.7905,27656.0
2021-04-01 10:10:00,59.73,59.87,59.72,59.78,38902.0,51.7992,51.9206,51.7905,51.8426,38902.0
2021-04-01 10:20:00,59.81,59.87,59.73,59.75,12240.0,51.8686,51.9206,51.7992,51.8165,12240.0
2021-04-01 10:30:00,59.74,59.89,59.74,59.8,15303.0,51.8079,51.938,51.8079,51.8599,15303.0
2021-04-01 10:40:00,59.83,59.83,59.7,59.79,37178.0,51.8859,51.8859,51.7732,51.8512,37178.0
2021-04-01 10:50:00,59.81,59.96,59.81,59.86,19728.0,51.8686,51.9987,51.8686,51.9119,19728.0
2021-04-01 11:00:00,59.86,60.1,59.86,60.09,27804.0,51.9119,52.1201,51.9119,52.1114,27804.0
2021-04-01 11:10:00,60.11,60.19,60.08,60.15,24096.0,52.1287,52.1981,52.1027,52.1634,24096.0
2021-04-01 11:20:00,60.15,60.23,59.96,60.0,23593.0,52.1634,52.2328,51.9987,52.0333,23593.0
2021-04-01 11:30:00,60.0,60.0,59.8,59.86,20445.0,52.0333,52.0333,51.8599,51.9119,20445.0
2021-04-01 11:40:00,59.84,59.96,59.81,59.84,51931.0,51.8946,51.9987,51.8686,51.8946,51931.0
2021-04-01 11:50:00,59.85,59.89,59.82,59.89,22015.0,51.9033,51.938,51.8772,51.938,22015.0
2021-04-01 12:00:00,59.89,59.89,59.78,59.88,41069.0,51.938,51.938,51.8426,51.9293,41069.0
2021-04-01 12:10:00,59.9,59.9,59.75,59.78,11237.0,51.9466,51.9466,51.8165,51.8426,11237.0
2021-04-01 12:20:00,59.79,59.86,59.77,59.84,22478.0,51.8512,51.9119,51.8339,51.8946,22478.0
2021-04-01 12:30:00,59.83,59.89,59.79,59.81,19306.0,51.8859,51.938,51.8512,51.8686,19306.0
2021-04-01 12:40:00,59.81,59.82,59.74,59.76,12455.0,51.8686,51.8772,51.8079,51.8252,12455.0
2021-04-01 12:50:00,59.74,59.84,59.74,59.81,27341.0,51.8079,51.8946,51.8079,51.8686,27341.0
2021-04-01 13:00:00,59.81,59.89,59.77,59.83,40810.0,51.8686,51.938,51.8339,51.8859,40810.0
2021-04-01 13:10:00,59.84,59.84,59.7,59.71,16881.0,51.8946,51.8946,51.7732,51.7819,16881.0
2021-04-01 13:20:00,59.72,59.78,59.67,59.78,12086.0,51.7905,51.8426,51.7472,51.8426,12086.0
2021-04-01 13:30:00,59.8,59.83,59.69,59.69,19315.0,51.8599,51.8859,51.7645,51.7645,19315.0
2021-04-01 13:40:00,59.7,59.71,59.63,59.64,17609.0,51.7732,51.7819,51.7125,51.7211,17609.0
2021-04-01 13:50:00,59.65,59.65,59.54,59.55,16352.0,51.7298,51.7298,51.6344,51.6431,16352.0
2021-04-01 14:00:00,59.56,59.64,59.54,59.54,12401.0,51.6518,51.7211,51.6344,51.6344,12401.0
2021-04-01 14:10:00,59.55,59.55,59.49,59.52,18178.0,51.6431,51.6431,51.5911,51.6171,18178.0
2021-04-01 14:20:00,59.54,59.55,59.4,59.41,14915.0,51.6344,51.6431,51.513,51.5217,14915.0
2021-04-01 14:30:00,59.4,59.48,59.39,59.47,107819.0,51.513,51.5824,51.5043,51.5737,107819.0
2021-04-01 14:40:00,59.46,59.49,59.41,59.43,13691.0,51.565,51.5911,51.5217,51.539,13691.0
2021-04-01 14:50:00,59.44,59.46,59.4,59.46,15657.0,51.5477,51.565,51.513,51.565,15657.0
2021-04-01 15:00:00,59.46,59.57,59.46,59.53,27839.0,51.565,51.6604,51.565,51.6258,27839.0
2021-04-01 15:10:00,59.54,59.59,59.4,59.42,29281.0,51.6344,51.6778,51.513,51.5304,29281.0
2021-04-01 15:20:00,59.42,59.48,59.38,59.44,29873.0,51.5304,51.5824,51.4957,51.5477,29873.0
2021-04-01 15:30:00,59.45,59.57,59.4,59.42,52288.0,51.5564,51.6604,51.513,51.5304,52288.0
2021-04-01 15:40:00,59.43,59.59,59.43,59.53,52158.0,51.539,51.6778,51.539,51.6258,52158.0
2021-04-01 15:50:00,59.54,59.7,59.5,59.67,183663.0,51.6344,51.7732,51.5997,51.7472,183663.0
2021-04-05 09:30:00,59.75,60.26,59.72,60.18,71847.0,51.8165,52.2588,51.7905,52.1894,71847.0
2021-04-05 09:40:00,60.17,60.27,60.1,60.19,10863.0,52.1808,52.2675,52.1201,52.1981,10863.0
2021-04-05 09:50:00,60.21,60.33,60.14,60.32,31472.0,52.2155,52.3195,52.1548,52.3109,31472.0
2021-04-05 10:00:00,60.35,60.43,60.19,60.4,32899.0,52.3369,52.4063,52.1981,52.3802,32899.0
2021-04-05 10:10:00,60.4,60.56,60.35,60.56,37906.0,52.3802,52.519,52.3369,52.519,37906.0
2021-04-05 10:20:00,60.56,60.6,60.32,60.35,29472.0,52.519,52.5537,52.3109,52.3369,29472.0
2021-04-05 10:30:00,60.35,60.41,60.26,60.3,15722.0,52.3369,52.3889,52.2588,52.2935,15722.0
2021-04-05 10:40:00,60.3,60.49,60.3,60.44,16668.0,52.2935,52.4583,52.2935,52.4149,16668.0
2021-04-05 10:50:00,60.45,60.68,60.43,60.61,31733.0,52.4236,52.6231,52.4063,52.5624,31733.0
2021-04-05 11:00:00,60.64,60.8,60.63,60.71,39455.0,52.5884,52.7271,52.5797,52.6491,39455.0
2021-04-05 11:10:00,60.69,60.77,60.59,60.63,10022.0,52.6317,52.7011,52.545,52.5797,10022.0
2021-04-05 11:20:00,60.64,60.71,60.61,60.63,10195.0,52.5884,52.6491,52.5624,52.5797,10195.0
2021-04-05 11:30:00,60.63,60.71,60.55,60.69,12565.0,52.5797,52.6491,52.5103,52.6317,12565.0
2021-04-05 11:40:00,60.7,60.81,60.7,60.74,31503.0,52.6404,52.7358,52.6404,52.6751,31503.0
2021-04-05 11:50:00,60.75,60.75,60.67,60.73,15374.0,52.6838,52.6838,52.6144,52.6664,15374.0
2021-04-05 12:00:00,60.75,60.76,60.62,60.69,12997.0,52.6838,52.6924,52.571,52.6317,12997.0
2021-04-05 12:10:00,60.72,60.74,60.63,60.66,11340.0,52.6577,52.6751,52.5797,52.6057,11340.0
2021-04-05 12:20:00,60.67,60.69,60.63,60.64,7923.0,52.6144,52.6317,52.5797,52.5884,7923.0
2021-04-05 12:30:00,60.64,60.83,60.62,60.83,15617.0,52.5884,52.7531,52.571,52.7531,15617.0
2021-04-05 12:40:00,60.84,60.85,60.73,60.77,15136.0,52.7618,52.7705,52.6664,52.7011,15136.0
2021-04-05 12:50:00,60.78,60.81,60.73,60.81,9445.0,52.7098,52.7358,52.6664,52.7358,9445.0
2021-04-05 13:00:00,60.79,60.92,60.78,60.88,22146.0,52.7185,52.8312,52.7098,52.7965,22146.0
2021-04-05 13:10:00,60.89,60.91,60.7,60.74,26326.0,52.8052,52.8225,52.6404,52.6751,26326.0
2021-04-05 13:20:00,60.74,60.74,60.57,60.64,8314.0,52.6751,52.6751,52.5277,52.5884,8314.0
2021-04-05 13:30:00,60.64,60.69,60.57,60.61,10357.0,52.5884,52.6317,52.5277,52.5624,10357.0
2021-04-05 13:40:00,60.6,60.61,60.49,60.51,8831.0,52.5537,52.5624,52.4583,52.4756,8831.0
2021-04-05 13:50:00,60.5,60.55,60.48,60.54,17283.0,52.467,52.5103,52.4496,52.5016,17283.0
2021-04-05 14:00:00,60.53,60.54,60.43,60.44,19039.0,52.493,52.5016,52.4063,52.4149,19039.0
2021-04-05 14:10:00,60.44,60.47,60.37,60.42,16966.0,52.4149,52.4409,52.3542,52.3976,16966.0
2021-04-05 14:20:00,60.41,60.43,60.39,60.41,14090.0,52.3889,52.4063,52.3716,52.3889,14090.0
2021-04-05 14:30:00,60.42,60.58,60.4,60.56,11833.0,52.3976,52.5363,52.3802,52.519,11833.0
2021-04-05 14:40:00,60.56,60.61,60.5,60.51,13415.0,52.519,52.5624,52.467,52.4756,13415.0
2021-04-05 14:50:00,60.48,60.54,60.47,60.51,13748.0,52.4496,52.5016,52.4409,52.4756,13748.0
2021-04-05 15:00:00,60.51,60.54,60.45,60.51,18756.0,52.4756,52.5016,52.4236,52.4756,18756.0
2021-04-05 15:10:00,60.5,60.57,60.49,60.55,28784.0,52.467,52.5277,52.4583,52.5103,28784.0
2021-04-05 15:20:00,60.55,60.57,60.45,60.55,19062.0,52.5103,52.5277,52.4236,52.5103,19062.0
2021-04-05 15:30:00,60.55,60.68,60.53,60.67,27431.0,52.5103,52.6231,52.493,52.6144,27431.0
2021-04-05 15:40:00,60.67,60.7,60.58,60.61,37485.0,52.6144,52.6404,52.5363,52.5624,37485.0
2021-04-05 15:50:00,60.61,60.68,60.56,60.66,172391.0,52.5624,52.6231,52.519,52.6057,172391.0
2021-04-06 09:30:00,60.31,60.46,60.09,60.13,40138.0,52.3022,52.4323,52.1114,52.1461,40138.0
2021-04-06 09:40:00,60.14,60.51,60.13,60.51,13252.0,52.1548,52.4756,52.1461,52.4756,13252.0
2021-04-06 09:50:00,60.48,60.56,60.3,60.3,9861.0,52.4496,52.519,52.2935,52.2935,9861.0
2021-04-06 10:00:00,60.29,60.44,60.28,60.44,14185.0,52.2848,52.4149,52.2762,52.4149,14185.0
2021-04-06 10:10:00,60.44,60.54,60.4,60.54,13758.0,52.4149,52.5016,52.3802,52.5016,13758.0
2021-04-06 10:20:00,60.56,60.66,60.47,60.48,8323.0,52.519,52.6057,52.4409,52.4496,8323.0
2021-04-06 10:30:00,60.47,60.63,60.45,60.6,18320.0,52.4409,52.5797,52.4236,52.5537,18320.0
2021-04-06 10:40:00,60.61,60.62,60.48,60.5,19694.0,52.5624,52.571,52.4496,52.467,19694.0
2021-04-06 10:50:00,60.5,60.59,60.5,60.54,12344.0,52.467,52.545,52.467,52.5016,12344.0
2021-04-06 11:00:00,60.52,60.71,60.52,60.64,14903.0,52.4843,52.6491,52.4843,52.5884,14903.0
2021-04-06 11:10:00,60.61,60.67,60.55,60.55,9755.0,52.5624,52.6144,52.5103,52.5103,9755.0
2021-04-06 11:20:00,60.52,60.6,60.5,60.56,9195.0,52.4843,52.5537,52.467,52.519,9195.0
2021-04-06 11:30:00,60.62,60.63,60.51,60.59,11227.0,52.571,52.5797,52.4756,52.545,11227.0
2021-04-06 11:40:00,60.58,60.62,60.53,60.56,11197.0,52.5363,52.571,52.493,52.519,11197.0
2021-04-06 11:50:00,60.56,60.63,60.54,60.59,15563.0,52.519,52.5797,52.5016,52.545,15563.0
2021-04-06 12:00:00,60.59,60.66,60.58,60.65,12556.0,52.545,52.6057,52.5363,52.597,12556.0
2021-04-06 12:10:00,60.66,60.77,60.6,60.74,15188.0,52.6057,52.7011,52.5537,52.6751,15188.0
2021-04-06 12:20:00,60.74,60.78,60.7,60.77,11387.0,52.6751,52.7098,52.6404,52.7011,11387.0
2021-04-06 12:30:00,60.74,60.74,60.61,60.62,4271.0,52.6751,52.6751,52.5624,52.571,4271.0
2021-04-06 12:40:00,60.64,60.66,60.62,60.65,9114.0,52.5884,52.6057,52.571,52.597,9114.0
2021-04-06 12:50:00,60.64,60.73,60.64,60.7,12701.0,52.5884,52.6664,52.5884,52.6404,12701.0
2021-04-06 13:00:00,60.71,60.85,60.71,60.85,11593.0,52.6491,52.7705,52.6491,52.7705,11593.0
2021-04-06 13:10:00,60.85,60.86,60.74,60.74,11485.0,52.7705,52.7792,52.6751,52.6751,11485.0
2021-04-06 13:20:00,60.75,60.88,60.74,60.88,9375.0,52.6838,52.7965,52.6751,52.7965,9375.0
2021-04-06 13:30:00,60.86,60.9,60.67,60.72,13642.0,52.7792,52.8138,52.6144,52.6577,13642.0
2021-04-06 13:40:00,60.71,60.73,60.66,60.72,19090.0,52.6491,52.6664,52.6057,52.6577,19090.0
2021-04-06 13:50:00,60.72,60.75,60.7,60.73,12358.0,52.6577,52.6838,52.6404,52.6664,12358.0
2021-04-06 14:00:00,60.73,60.75,60.68,60.72,17158.0,52.6664,52.6838,52.6231,52.6577,17158.0
2021-04-06 14:10:00,60.72,60.74,60.65,60.71,11987.0,52.6577,52.6751,52.597,52.6491,11987.0
2021-04-06 14:20:00,60.7,60.74,60.67,60.72,10028.0,52.6404,52.6751,52.6144,52.6577,10028.0
2021-04-06 14:30:00,60.73,60.76,60.68,60.76,20896.0,52.6664,52.6924,52.6231,52.6924,20896.0
2021-04-06 14:40:00,60.76,60.8,60.74,60.76,12202.0,52.6924,52.7271,52.6751,52.6924,12202.0
2021-04-06 14:50:00,60.75,60.77,60.7,60.74,20426.0,52.6838,52.7011,52.6404,52.6751,20426.0
2021-04-06 15:00:00,60.74,60.75,60.65,60.75,13328.0,52.6751,52.6838,52.597,52.6838,13328.0
2021-04-06 15:10:00,60.74,60.79,60.7,60.74,15043.0,52.6751,52.7185,52.6404,52.6751,15043.0
2021-04-06 15:20:00,60.74,60.79,60.7,60.79,18735.0,52.6751,52.7185,52.6404,52.7185,18735.0
2021-04-06 15:30:00,60.78,60.78,60.7,60.73,22012.0,52.7098,52.7098,52.6404,52.6664,22012.0
2021-04-06 15:40:00,60.75,60.89,60.74,60.86,35188.0,52.6838,52.8052,52.6751,52.7792,35188.0
2021-04-06 15:50:00,60.86,60.94,60.77,60.92,102391.0,52.7792,52.8485,52.7011,52.8312,102391.0
2021-04-07 09:30:00,61.0,61.35,60.88,61.32,36676.0,52.9006,53.2041,52.7965,53.1781,36676.0
2021-04-07 09:40:00,61.29,61.29,60.98,61.05,8942.0,53.1521,53.1521,52.8832,52.9439,8942.0
2021-04-07 09:50:00,61.03,61.05,60.87,60.92,10003.0,52.9266,52.9439,52.7878,52.8312,10003.0
2021-04-07 10:00:00,60.94,61.23,60.94,61.17,14605.0,52.8485,53.1,52.8485,53.048,14605.0
2021-04-07 10:10:00,61.14,61.2,61.06,61.07,16216.0,53.022,53.074,52.9526,52.9613,16216.0
2021-04-07 10:20:00,61.09,61.24,61.08,61.18,12125.0,52.9786,53.1087,52.97,53.0567,12125.0
2021-04-07 10:30:00,61.18,61.22,61.12,61.14,26550.0,53.0567,53.0914,53.0046,53.022,26550.0
2021-04-07 10:40:00,61.12,61.16,61.02,61.06,6056.0,53.0046,53.0393,52.9179,52.9526,6056.0
2021-04-07 10:50:00,61.06,61.19,61.03,61.06,13539.0,52.9526,53.0653,52.9266,52.9526,13539.0
2021-04-07 11:00:00,61.06,61.08,60.89,60.95,11760.0,52.9526,52.97,52.8052,52.8572,11760.0
2021-04-07 11:10:00,60.93,60.95,60.82,60.91,10756.0,52.8399,52.8572,52.7445,52.8225,10756.0
2021-04-07 11:20:00,60.92,61.01,60.9,60.9,13638.0,52.8312,52.9092,52.8138,52.8138,13638.0
2021-04-07 11:30:00,60.91,61.03,60.91,61.02,8281.0,52.8225,52.9266,52.8225,52.9179,8281.0
2021-04-07 11:40:00,61.05,61.05,60.94,60.94,10393.0,52.9439,52.9439,52.8485,52.8485,10393.0
2021-04-07 11:50:00,60.93,61.03,60.93,61.02,7837.0,52.8399,52.9266,52.8399,52.9179,7837.0
2021-04-07 12:00:00,61.03,61.09,61.01,61.07,14470.0,52.9266,52.9786,52.9092,52.9613,14470.0
2021-04-07 12:10:00,61.07,61.13,61.03,61.04,11799.0,52.9613,53.0133,52.9266,52.9353,11799.0
2021-04-07 12:20:00,61.05,61.1,60.93,60.96,30588.0,52.9439,52.9873,52.8399,52.8659,30588.0
2021-04-07 12:30:00,60.97,61.04,60.95,61.04,7565.0,52.8746,52.9353,52.8572,52.9353,7565.0
2021-04-07 12:40:00,61.04,61.05,61.0,61.02,35913.0,52.9353,52.9439,52.9006,52.9179,35913.0
2021-04-07 12:50:00,61.03,61.07,60.98,60.98,9694.0,52.9266,52.9613,52.8832,52.8832,9694.0
2021-04-07 13:00:00,60.99,61.02,60.96,61.01,6823.0,52.8919,52.9179,52.8659,52.9092,6823.0
2021-04-07 13:10:00,61.01,61.07,61.0,61.03,8274.0,52.9092,52.9613,52.9006,52.9266,8274.0
2021-04-07 13:20:00,61.03,61.07,61.02,61.04,10938.0,52.9266,52.9613,52.9179,52.9353,10938.0
2021-04-07 13:30:00,61.05,61.06,60.89,60.92,14174.0,52.9439,52.9526,52.8052,52.8312,14174.0
2021-04-07 13:40:00,60.93,60.95,60.9,60.94,6626.0,52.8399,52.8572,52.8138,52.8485,6626.0
2021-04-07 13:50:00,60.93,60.98,60.91,60.98,12892.0,52.8399,52.8832,52.8225,52.8832,12892.0
2021-04-07 14:00:00,61.01,61.02,60.94,60.94,14268.0,52.9092,52.9179,52.8485,52.8485,14268.0
2021-04-07 14:10:00,60.93,60.97,60.84,60.85,10874.0,52.8399,52.8746,52.7618,52.7705,10874.0
2021-04-07 14:20:00,60.85,60.87,60.79,60.83,10529.0,52.7705,52.7878,52.7185,52.7531,10529.0
2021-04-07 14:30:00,60.84,60.88,60.76,60.8,17336.0,52.7618,52.7965,52.6924,52.7271,17336.0
2021-04-07 14:40:00,60.8,60.84,60.79,60.81,9719.0,52.7271,52.7618,52.7185,52.7358,9719.0
2021-04-07 14:50:00,60.82,60.88,60.78,60.88,14885.0,52.7445,52.7965,52.7098,52.7965,14885.0
2021-04-07 15:00:00,60.87,60.93,60.84,60.85,18169.0,52.7878,52.8399,52.7618,52.7705,18169.0
2021-04-07 15:10:00,60.84,60.89,60.83,60.88,21263.0,52.7618,52.8052,52.7531,52.7965,21263.0
2021-04-07 15:20:00,60.89,60.95,60.82,60.95,22900.0,52.8052,52.8572,52.7445,52.8572,22900.0
2021-04-07 15:30:00,60.94,60.98,60.86,60.96,33877.0,52.8485,52.8832,52.7792,52.8659,33877.0
2021-04-07 15:40:00,60.96,61.15,60.95,61.08,95563.0,52.8659,53.0307,52.8572,52.97,95563.0
2021-04-07 15:50:00,61.08,61.27,61.08,61.23,249242.0,52.97,53.1347,52.97,53.1,249242.0
2021-04-08 09:30:00,61.44,61.5,61.16,61.26,47888.0,53.2822,53.3342,53.0393,53.1261,47888.0
2021-04-08 09:40:00,61.28,61.45,61.21,61.43,24430.0,53.1434,53.2908,53.0827,53.2735,24430.0
2021-04-08 09:50:00,61.4,61.44,61.12,61.12,16361.0,53.2475,53.2822,53.0046,53.0046,16361.0
2021-04-08 10:00:00,61.15,61.24,61.02,61.04,13070.0,53.0307,53.1087,52.9179,52.9353,13070.0
2021-04-08 10:10:00,61.05,61.19,61.05,61.15,12594.0,52.9439,53.0653,52.9439,53.0307,12594.0
2021-04-08 10:20:00,61.14,61.25,61.13,61.25,14014.0,53.022,53.1174,53.0133,53.1174,14014.0
2021-04-08 10:30:00,61.26,61.31,61.19,61.19,21370.0,53.1261,53.1694,53.0653,53.0653,21370.0
2021-04-08 10:40:00,61.18,61.19,60.92,61.11,21606.0,53.0567,53.0653,52.8312,52.996,21606.0
2021-04-08 10:50:00,61.12,61.27,61.11,61.23,17003.0,53.0046,53.1347,52.996,53.1,17003.0
2021-04-08 11:00:00,61.25,61.25,61.16,61.21,14094.0,53.1174,53.1174,53.0393,53.0827,14094.0
2021-04-08 11:10:00,61.23,61.31,61.17,61.3,19188.0,53.1,53.1694,53.048,53.1607,19188.0
2021-04-08 11:20:00,61.32,61.37,61.24,61.3,24524.0,53.1781,53.2214,53.1087,53.1607,24524.0
2021-04-08 11:30:00,61.3,61.32,61.2,61.26,20654.0,53.1607,53.1781,53.074,53.1261,20654.0
2021-04-08 11:40:00,61.25,61.27,61.14,61.16,17115.0,53.1174,53.1347,53.022,53.0393,17115.0
2021-04-08 11:50:00,61.16,61.3,61.16,61.24,27968.0,53.0393,53.1607,53.0393,53.1087,27968.0
2021-04-08 12:00:00,61.23,61.26,61.16,61.16,18771.0,53.1,53.1261,53.0393,53.0393,18771.0
2021-04-08 12:10:00,61.18,61.26,61.17,61.23,24263.0,53.0567,53.1261,53.048,53.1,24263.0
2021-04-08 12:20:00,61.23,61.24,61.11,61.12,13623.0,53.1,53.1087,52.996,53.0046,13623.0
2021-04-08 12:30:00,61.12,61.2,61.1,61.19,11602.0,53.0046,53.074,52.9873,53.0653,11602.0
2021-04-08 12:40:00,61.2,61.28,61.18,61.26,17241.0,53.074,53.1434,53.0567,53.1261,17241.0
2021-04-08 12:50:00,61.25,61.26,61.11,61.14,10098.0,53.1174,53.1261,52.996,53.022,10098.0
2021-04-08 13:00:00,61.15,61.17,61.11,61.17,10507.0,53.0307,53.048,52.996,53.048,10507.0
2021-04-08 13:10:00,61.18,61.19,61.14,61.18,12926.0,53.0567,53.0653,53.022,53.0567,12926.0
2021-04-08 13:20:00,61.18,61.28,61.17,61.28,7475.0,53.0567,53.1434,53.048,53.1434,7475.0
2021-04-08 13:30:00,61.27,61.29,61.22,61.29,12188.0,53.1347,53.1521,53.0914,53.1521,12188.0
2021-04-08 13:40:00,61.29,61.32,61.26,61.32,15601.0,53.1521,53.1781,53.1261,53.1781,15601.0
2021-04-08 13:50:00,61.31,61.34,61.28,61.31,15864.0,53.1694,53.1954,53.1434,53.1694,15864.0
2021-04-08 14:00:00,61.31,61.32,61.26,61.3,13448.0,53.1694,53.1781,53.1261,53.1607,13448.0
2021-04-08 14:10:00,61.29,61.34,61.27,61.28,13890.0,53.1521,53.1954,53.1347,53.1434,13890.0
2021-04-08 14:20:00,61.29,61.31,61.24,61.3,13554.0,53.1521,53.1694,53.1087,53.1607,13554.0
2021-04-08 14:30:00,61.29,61.39,61.28,61.38,19823.0,53.1521,53.2388,53.1434,53.2301,19823.0
2021-04-08 14:40:00,61.38,61.45,61.38,61.41,17757.0,53.2301,53.2908,53.2301,53.2561,17757.0
2021-04-08 14:50:00,61.41,61.51,61.41,61.5,20951.0,53.2561,53.3429,53.2561,53.3342,20951.0
2021-04-08 15:00:00,61.52,61.53,61.41,61.42,23199.0,53.3515,53.3602,53.2561,53.2648,23199.0
2021-04-08 15:10:00,61.41,61.41,61.33,61.4,15821.0,53.2561,53.2561,53.1868,53.2475,15821.0
2021-04-08 15:20:00,61.4,61.41,61.33,61.36,20109.0,53.2475,53.2561,53.1868,53.2128,20109.0
2021-04-08 15:30:00,61.37,61.43,61.28,61.29,36417.0,53.2214,53.2735,53.1434,53.1521,36417.0
2021-04-08 15:40:00,61.28,61.33,61.2,61.25,41967.0,53.1434,53.1868,53.074,53.1174,41967.0
2021-04-08 15:50:00,61.23,61.35,61.23,61.28,167318.0,53.1,53.2041,53.1,53.1434,167318.0
2021-04-09 09:30:00,61.42,61.57,61.21,61.46,43948.0,53.2648,53.3949,53.0827,53.2995,43948.0
2021-04-09 09:40:00,61.44,61.54,61.33,61.35,8159.0,53.2822,53.3689,53.1868,53.2041,8159.0
2021-04-09 09:50:00,61.38,61.41,61.26,61.27,14647.0,53.2301,53.2561,53.1261,53.1347,14647.0
2021-04-09 10:00:00,61.3,61.39,61.27,61.29,9654.0,53.1607,53.2388,53.1347,53.1521,9654.0
2021-04-09 10:10:00,61.27,61.34,61.13,61.26,18765.0,53.1347,53.1954,53.0133,53.1261,18765.0
2021-04-09 10:20:00,61.27,61.34,61.25,61.29,16975.0,53.1347,53.1954,53.1174,53.1521,16975.0
2021-04-09 10:30:00,61.32,61.42,61.3,61.4,11260.0,53.1781,53.2648,53.1607,53.2475,11260.0
2021-04-09 10:40:00,61.38,61.4,61.3,61.3,15458.0,53.2301,53.2475,53.1607,53.1607,15458.0
2021-04-09 10:50:00,61.34,61.37,61.26,61.31,11006.0,53.1954,53.2214,53.1261,53.1694,11006.0
2021-04-09 11:00:00,61.3,61.36,61.25,61.36,7543.0,53.1607,53.2128,53.1174,53.2128,7543.0
2021-04-09 11:10:00,61.33,61.36,61.23,61.25,20686.0,53.1868,53.2128,53.1,53.1174,20686.0
2021-04-09 11:20:00,61.27,61.38,61.26,61.38,28909.0,53.1347,53.2301,53.1261,53.2301,28909.0
2021-04-09 11:30:00,61.41,61.42,61.35,61.4,7696.0,53.2561,53.2648,53.2041,53.2475,7696.0
2021-04-09 11:40:00,61.41,61.44,61.35,61.37,11988.0,53.2561,53.2822,53.2041,53.2214,11988.0
2021-04-09 11:50:00,61.36,61.37,61.3,61.34,8917.0,53.2128,53.2214,53.1607,53.1954,8917.0
2021-04-09 12:00:00,61.35,61.37,61.26,61.27,8237.0,53.2041,53.2214,53.1261,53.1347,8237.0
2021-04-09 12:10:00,61.29,61.37,61.27,61.28,8911.0,53.1521,53.2214,53.1347,53.1434,8911.0
2021-04-09 12:20:00,61.3,61.31,61.24,61.3,9688.0,53.1607,53.1694,53.1087,53.1607,9688.0
2021-04-09 12:30:00,61.3,61.34,61.26,61.29,9796.0,53.1607,53.1954,53.1261,53.1521,9796.0
2021-04-09 12:40:00,61.29,61.29,61.23,61.28,9095.0,53.1521,53.1521,53.1,53.1434,9095.0
2021-04-09 12:50:00,61.27,61.28,61.2,61.21,34614.0,53.1347,53.1434,53.074,53.0827,34614.0
2021-04-09 13:00:00,61.17,61.18,61.11,61.15,10722.0,53.048,53.0567,52.996,53.0307,10722.0
2021-04-09 13:10:00,61.15,61.23,61.14,61.21,6922.0,53.0307,53.1,53.022,53.0827,6922.0
2021-04-09 13:20:00,61.2,61.23,61.16,61.22,9040.0,53.074,53.1,53.0393,53.0914,9040.0
2021-04-09 13:30:00,61.23,61.24,61.12,61.12,21928.0,53.1,53.1087,53.0046,53.0046,21928.0
2021-04-09 13:40:00,61.12,61.22,61.12,61.18,17978.0,53.0046,53.0914,53.0046,53.0567,17978.0
2021-04-09 13:50:00,61.16,61.19,61.09,61.19,18455.0,53.0393,53.0653,52.9786,53.0653,18455.0
2021-04-09 14:00:00,61.2,61.2,61.1,61.16,20343.0,53.074,53.074,52.9873,53.0393,20343.0
2021-04-09 14:10:00,61.16,61.16,61.1,61.12,21341.0,53.0393,53.0393,52.9873,53.0046,21341.0
2021-04-09 14:20:00,61.13,61.17,61.08,61.14,31570.0,53.0133,53.048,52.97,53.022,31570.0
2021-04-09 14:30:00,61.14,61.19,61.13,61.14,24524.0,53.022,53.0653,53.0133,53.022,24524.0
2021-04-09 14:40:00,61.15,61.2,61.05,61.19,71051.0,53.0307,53.074,52.9439,53.0653,71051.0
2021-04-09 14:50:00,61.18,61.3,61.18,61.29,44896.0,53.0567,53.1607,53.0567,53.1521,44896.0
2021-04-09 15:00:00,61.28,61.29,61.14,61.15,38131.0,53.1434,53.1521,53.022,53.0307,38131.0
2021-04-09 15:10:00,61.14,61.2,61.13,61.17,35428.0,53.022,53.074,53.0133,53.048,35428.0
2021-04-09 15:20:00,61.18,61.25,61.16,61.22,36414.0,53.0567,53.1174,53.0393,53.0914,36414.0
2021-04-09 15:30:00,61.22,61.26,61.17,61.22,39971.0,53.0914,53.1261,53.048,53.0914,39971.0
2021-04-09 15:40:00,61.22,61.25,61.17,61.21,48569.0,53.0914,53.1174,53.048,53.0827,48569.0
2021-04-09 15:50:00,61.22,61.32,61.21,61.24,202795.0,53.0914,53.1781,53.0827,53.1087,202795.0
2021-04-12 09:30:00,61.54,61.58,61.3,61.55,54142.0,53.3689,53.4036,53.1607,53.3775,54142.0
2021-04-12 09:40:00,61.57,61.62,61.4,61.6,14871.0,53.3949,53.4383,53.2475,53.4209,14871.0
2021-04-12 09:50:00,61.6,61.76,61.55,61.73,7982.0,53.4209,53.5597,53.3775,53.5336,7982.0
2021-04-12 10:00:00,61.71,61.77,61.48,61.48,10622.0,53.5163,53.5683,53.3168,53.3168,10622.0
2021-04-12 10:10:00,61.48,61.48,61.32,61.33,8977.0,53.3168,53.3168,53.1781,53.1868,8977.0
2021-04-12 10:20:00,61.34,61.49,61.33,61.39,13907.0,53.1954,53.3255,53.1868,53.2388,13907.0
2021-04-12 10:30:00,61.37,61.52,61.37,61.45,13104.0,53.2214,53.3515,53.2214,53.2908,13104.0
2021-04-12 10:40:00,61.46,61.52,61.38,61.42,11949.0,53.2995,53.3515,53.2301,53.2648,11949.0
2021-04-12 10:50:00,61.37,61.41,61.28,61.28,8792.0,53.2214,53.2561,53.1434,53.1434,8792.0
2021-04-12 11:00:00,61.28,61.46,61.28,61.46,13935.0,53.1434,53.2995,53.1434,53.2995,13935.0
2021-04-12 11:10:00,61.45,61.5,61.36,61.38,10628.0,53.2908,53.3342,53.2128,53.2301,10628.0
2021-04-12 11:20:00,61.38,61.42,61.33,61.39,12203.0,53.2301,53.2648,53.1868,53.2388,12203.0
2021-04-12 11:30:00,61.38,61.47,61.33,61.44,34637.0,53.2301,53.3082,53.1868,53.2822,34637.0
2021-04-12 11:40:00,61.44,61.44,61.36,61.41,10717.0,53.2822,53.2822,53.2128,53.2561,10717.0
2021-04-12 11:50:00,61.4,61.48,61.39,61.43,13331.0,53.2475,53.3168,53.2388,53.2735,13331.0
2021-04-12 12:00:00,61.42,61.53,61.35,61.41,27297.0,53.2648,53.3602,53.2041,53.2561,27297.0
2021-04-12 12:10:00,61.41,61.42,61.35,61.4,10326.0,53.2561,53.2648,53.2041,53.2475,10326.0
2021-04-12 12:20:00,61.38,61.42,61.35,61.39,16192.0,53.2301,53.2648,53.2041,53.2388,16192.0
2021-04-12 12:30:00,61.39,61.45,61.36,61.4,14606.0,53.2388,53.2908,53.2128,53.2475,14606.0
2021-04-12 12:40:00,61.41,61.44,61.39,61.42,9923.0,53.2561,53.2822,53.2388,53.2648,9923.0
2021-04-12 12:50:00,61.42,61.42,61.36,61.37,12023.0,53.2648,53.2648,53.2128,53.2214,12023.0
2021-04-12 13:00:00,61.36,61.42,61.36,61.39,9098.0,53.2128,53.2648,53.2128,53.2388,9098.0
2021-04-12 13:10:00,61.39,61.41,61.35,61.4,14493.0,53.2388,53.2561,53.2041,53.2475,14493.0
2021-04-12 13:20:00,61.4,61.41,61.36,61.38,16281.0,53.2475,53.2561,53.2128,53.2301,16281.0
2021-04-12 13:30:00,61.38,61.44,61.36,61.4,27175.0,53.2301,53.2822,53.2128,53.2475,27175.0
2021-04-12 13:40:00,61.4,61.44,61.39,61.42,15555.0,53.2475,53.2822,53.2388,53.2648,15555.0
2021-04-12 13:50:00,61.42,61.42,61.37,61.39,17680.0,53.2648,53.2648,53.2214,53.2388,17680.0
2021-04-12 14:00:00,61.39,61.44,61.35,61.37,28608.0,53.2388,53.2822,53.2041,53.2214,28608.0
2021-04-12 14:10:00,61.36,61.36,61.28,61.3,19055.0,53.2128,53.2128,53.1434,53.1607,19055.0
2021-04-12 14:20:00,61.3,61.34,61.27,61.31,20888.0,53.1607,53.1954,53.1347,53.1694,20888.0
2021-04-12 14:30:00,61.31,61.35,61.28,61.32,16545.0,53.1694,53.2041,53.1434,53.1781,16545.0
2021-04-12 14:40:00,61.31,61.35,61.27,61.28,25534.0,53.1694,53.2041,53.1347,53.1434,25534.0
2021-04-12 14:50:00,61.29,61.33,61.26,61.3,17292.0,53.1521,53.1868,53.1261,53.1607,17292.0
2021-04-12 15:00:00,61.3,61.34,61.29,61.3,29941.0,53.1607,53.1954,53.1521,53.1607,29941.0
2021-04-12 15:10:00,61.3,61.31,61.25,61.3,58155.0,53.1607,53.1694,53.1174,53.1607,58155.0
2021-04-12 15:20:00,61.3,61.34,61.25,61.29,44227.0,53.1607,53.1954,53.1174,53.1521,44227.0
2021-04-12 15:30:00,61.29,61.32,61.16,61.23,41414.0,53.1521,53.1781,53.0393,53.1,41414.0
2021-04-12 15:40:00,61.22,61.24,61.14,61.2,61855.0,53.0914,53.1087,53.022,53.074,61855.0
2021-04-12 15:50:00,61.19,61.35,61.15,61.3,218173.0,53.0653,53.2041,53.0307,53.1607,218173.0
2021-04-13 09:30:00,60.86,60.92,60.7,60.86,43062.0,52.7792,52.8312,52.6404,52.7792,43062.0
2021-04-13 09:40:00,60.81,60.97,60.64,60.95,13283.0,52.7358,52.8746,52.5884,52.8572,13283.0
2021-04-13 09:50:00,60.97,61.21,60.9,61.17,21220.0,52.8746,53.0827,52.8138,53.048,21220.0
2021-04-13 10:00:00,61.17,61.36,61.14,61.36,11096.0,53.048,53.2128,53.022,53.2128,11096.0
2021-04-13 10:10:00,61.38,61.54,61.36,61.53,11477.0,53.2301,53.3689,53.2128,53.3602,11477.0
2021-04-13 10:20:00,61.51,61.56,61.41,61.41,8037.0,53.3429,53.3862,53.2561,53.2561,8037.0
2021-04-13 10:30:00,61.43,61.49,61.4,61.47,9169.0,53.2735,53.3255,53.2475,53.3082,9169.0
2021-04-13 10:40:00,61.47,61.5,61.4,61.5,11698.0,53.3082,53.3342,53.2475,53.3342,11698.0
2021-04-13 10:50:00,61.51,61.54,61.47,61.48,10930.0,53.3429,53.3689,53.3082,53.3168,10930.0
2021-04-13 11:00:00,61.49,61.55,61.43,61.52,10184.0,53.3255,53.3775,53.2735,53.3515,10184.0
2021-04-13 11:10:00,61.54,61.67,61.53,61.65,9543.0,53.3689,53.4816,53.3602,53.4643,9543.0
2021-04-13 11:20:00,61.67,61.68,61.58,61.65,11569.0,53.4816,53.4903,53.4036,53.4643,11569.0
2021-04-13 11:30:00,61.66,61.78,61.63,61.75,8695.0,53.4729,53.577,53.4469,53.551,8695.0
2021-04-13 11:40:00,61.76,61.82,61.72,61.82,9958.0,53.5597,53.6117,53.525,53.6117,9958.0
2021-04-13 11:50:00,61.83,61.86,61.8,61.81,5757.0,53.6204,53.6464,53.5944,53.603,5757.0
2021-04-13 12:00:00,61.8,61.83,61.78,61.79,10551.0,53.5944,53.6204,53.577,53.5857,10551.0
2021-04-13 12:10:00,61.8,61.81,61.75,61.77,8594.0,53.5944,53.603,53.551,53.5683,8594.0
2021-04-13 12:20:00,61.76,61.88,61.76,61.86,6563.0,53.5597,53.6637,53.5597,53.6464,6563.0
2021-04-13 12:30:00,61.88,61.94,61.8,61.94,22249.0,53.6637,53.7158,53.5944,53.7158,22249.0
2021-04-13 12:40:00,61.94,61.97,61.92,61.96,10303.0,53.7158,53.7418,53.6984,53.7331,10303.0
2021-04-13 12:50:00,61.95,62.05,61.94,62.02,15230.0,53.7244,53.8112,53.7158,53.7851,15230.0
2021-04-13 13:00:00,62.03,62.03,61.93,61.95,6849.0,53.7938,53.7938,53.7071,53.7244,6849.0
2021-04-13 13:10:00,61.95,62.01,61.9,62.0,19732.0,53.7244,53.7765,53.6811,53.7678,19732.0
2021-04-13 13:20:00,62.01,62.05,61.99,62.04,12374.0,53.7765,53.8112,53.7591,53.8025,12374.0
2021-04-13 13:30:00,62.03,62.04,61.95,61.95,10507.0,53.7938,53.8025,53.7244,53.7244,10507.0
2021-04-13 13:40:00,61.92,61.97,61.88,61.97,15382.0,53.6984,53.7418,53.6637,53.7418,15382.0
2021-04-13 13:50:00,61.97,62.0,61.93,61.98,14012.0,53.7418,53.7678,53.7071,53.7505,14012.0
2021-04-13 14:00:00,61.97,62.02,61.96,62.0,20049.0,53.7418,53.7851,53.7331,53.7678,20049.0
2021-04-13 14:10:00,62.0,62.01,61.9,61.94,16941.0,53.7678,53.7765,53.6811,53.7158,16941.0
2021-04-13 14:20:00,61.94,61.97,61.89,61.96,13785.0,53.7158,53.7418,53.6724,53.7331,13785.0
2021-04-13 14:30:00,61.96,61.99,61.95,61.98,11638.0,53.7331,53.7591,53.7244,53.7505,11638.0
2021-04-13 14:40:00,61.99,62.05,61.95,62.05,20248.0,53.7591,53.8112,53.7244,53.8112,20248.0
2021-04-13 14:50:00,62.05,62.11,62.03,62.11,20828.0,53.8112,53.8632,53.7938,53.8632,20828.0
2021-04-13 15:00:00,62.13,62.2,62.12,62.19,56488.0,53.8805,53.9412,53.8719,53.9326,56488.0
2021-04-13 15:10:00,62.2,62.25,62.13,62.15,89877.0,53.9412,53.9846,53.8805,53.8979,89877.0
2021-04-13 15:20:00,62.15,62.23,62.13,62.2,51910.0,53.8979,53.9673,53.8805,53.9412,51910.0
2021-04-13 15:30:00,62.2,62.26,62.17,62.17,49519.0,53.9412,53.9933,53.9152,53.9152,49519.0
2021-04-13 15:40:00,62.19,62.21,62.14,62.2,65293.0,53.9326,53.9499,53.8892,53.9412,65293.0
2021-04-13 15:50:00,62.2,62.43,62.16,62.41,393751.0,53.9412,54.1407,53.9066,54.1234,393751.0
2021-04-14 09:30:00,62.48,62.7,62.21,62.54,91911.0,54.1841,54.3749,53.9499,54.2361,91911.0
2021-04-14 09:40:00,62.51,62.62,62.38,62.46,18997.0,54.2101,54.3055,54.0973,54.1667,18997.0
2021-04-14 09:50:00,62.44,62.53,62.33,62.5,10556.0,54.1494,54.2274,54.054,54.2014,10556.0
2021-04-14 10:00:00,62.51,62.53,62.36,62.48,13989.0,54.2101,54.2274,54.08,54.1841,13989.0
2021-04-14 10:10:00,62.49,62.55,62.45,62.49,20155.0,54.1927,54.2448,54.158,54.1927,20155.0
2021-04-14 10:20:00,62.5,62.73,62.5,62.72,23258.0,54.2014,54.4009,54.2014,54.3922,23258.0
2021-04-14 10:30:00,62.72,62.75,62.49,62.5,29816.0,54.3922,54.4182,54.1927,54.2014,29816.0
2021-04-14 10:40:00,62.5,62.6,62.42,62.46,21532.0,54.2014,54.2881,54.132,54.1667,21532.0
2021-04-14 10:50:00,62.43,62.48,62.34,62.43,23439.0,54.1407,54.1841,54.0627,54.1407,23439.0
2021-04-14 11:00:00,62.42,62.58,62.42,62.51,17135.0,54.132,54.2708,54.132,54.2101,17135.0
2021-04-14 11:10:00,62.51,62.69,62.51,62.69,22449.0,54.2101,54.3662,54.2101,54.3662,22449.0
2021-04-14 11:20:00,62.69,62.79,62.66,62.78,16219.0,54.3662,54.4529,54.3402,54.4442,16219.0
2021-04-14 11:30:00,62.79,62.79,62.7,62.73,14750.0,54.4529,54.4529,54.3749,54.4009,14750.0
2021-04-14 11:40:00,62.73,62.79,62.69,62.71,32034.0,54.4009,54.4529,54.3662,54.3835,32034.0
2021-04-14 11:50:00,62.71,62.71,62.6,62.6,31077.0,54.3835,54.3835,54.2881,54.2881,31077.0
2021-04-14 12:00:00,62.61,62.61,62.52,62.53,10553.0,54.2968,54.2968,54.2188,54.2274,10553.0
2021-04-14 12:10:00,62.54,62.54,62.44,62.46,10288.0,54.2361,54.2361,54.1494,54.1667,10288.0
2021-04-14 12:20:00,62.46,62.49,62.41,62.41,13329.0,54.1667,54.1927,54.1234,54.1234,13329.0
2021-04-14 12:30:00,62.41,62.54,62.39,62.54,20986.0,54.1234,54.2361,54.106,54.2361,20986.0
2021-04-14 12:40:00,62.56,62.68,62.56,62.68,14082.0,54.2534,54.3575,54.2534,54.3575,14082.0
2021-04-14 12:50:00,62.66,62.67,62.53,62.57,83118.0,54.3402,54.3488,54.2274,54.2621,83118.0
2021-04-14 13:00:00,62.59,62.64,62.57,62.58,17681.0,54.2795,54.3228,54.2621,54.2708,17681.0
2021-04-14 13:10:00,62.6,62.61,62.57,62.57,9644.0,54.2881,54.2968,54.2621,54.2621,9644.0
2021-04-14 13:20:00,62.58,62.66,62.57,62.65,23664.0,54.2708,54.3402,54.2621,54.3315,23664.0
2021-04-14 13:30:00,62.64,62.7,62.63,62.68,13896.0,54.3228,54.3749,54.3141,54.3575,13896.0
2021-04-14 13:40:00,62.7,62.77,62.67,62.74,11294.0,54.3749,54.4356,54.3488,54.4095,11294.0
2021-04-14 13:50:00,62.74,62.76,62.64,62.67,9921.0,54.4095,54.4269,54.3228,54.3488,9921.0
2021-04-14 14:00:00,62.69,62.72,62.53,62.56,22085.0,54.3662,54.3922,54.2274,54.2534,22085.0
2021-04-14 14:10:00,62.57,62.63,62.5,62.55,13525.0,54.2621,54.3141,54.2014,54.2448,13525.0
2021-04-14 14:20:00,62.57,62.6,62.5,62.5,9855.0,54.2621,54.2881,54.2014,54.2014,9855.0
2021-04-14 14:30:00,62.47,62.5,62.44,62.49,9923.0,54.1754,54.2014,54.1494,54.1927,9923.0
2021-04-14 14:40:00,62.49,62.55,62.48,62.49,14304.0,54.1927,54.2448,54.1841,54.1927,14304.0
2021-04-14 14:50:00,62.5,62.58,62.45,62.54,15336.0,54.2014,54.2708,54.158,54.2361,15336.0
2021-04-14 15:00:00,62.52,62.7,62.51,62.7,19966.0,54.2188,54.3749,54.2101,54.3749,19966.0
2021-04-14 15:10:00,62.7,62.76,62.67,62.73,16283.0,54.3749,54.4269,54.3488,54.4009,16283.0
2021-04-14 15:20:00,62.73,62.79,62.7,62.77,19082.0,54.4009,54.4529,54.3749,54.4356,19082.0
2021-04-14 15:30:00,62.77,62.83,62.68,62.72,50074.0,54.4356,54.4876,54.3575,54.3922,50074.0
2021-04-14 15:40:00,62.72,62.76,62.61,62.62,57216.0,54.3922,54.4269,54.2968,54.3055,57216.0
2021-04-14 15:50:00,62.61,62.82,62.59,62.82,211326.0,54.2968,54.4789,54.2795,54.4789,211326.0
2021-04-15 09:30:00,62.52,62.81,62.52,62.56,47109.0,54.2188,54.4702,54.2188,54.2534,47109.0
2021-04-15 09:40:00,62.55,62.73,62.55,62.68,18185.0,54.2448,54.4009,54.2448,54.3575,18185.0
2021-04-15 09:50:00,62.68,62.68,62.37,62.53,19492.0,54.3575,54.3575,54.0887,54.2274,19492.0
2021-04-15 10:00:00,62.57,62.9,62.54,62.89,35869.0,54.2621,54.5483,54.2361,54.5396,35869.0
2021-04-15 10:10:00,62.87,62.94,62.78,62.8,28473.0,54.5223,54.583,54.4442,54.4616,28473.0
2021-04-15 10:20:00,62.82,62.86,62.62,62.67,19159.0,54.4789,54.5136,54.3055,54.3488,19159.0
2021-04-15 10:30:00,62.7,62.82,62.65,62.73,21435.0,54.3749,54.4789,54.3315,54.4009,21435.0
2021-04-15 10:40:00,62.71,62.71,62.6,62.62,20244.0,54.3835,54.3835,54.2881,54.3055,20244.0
2021-04-15 10:50:00,62.65,62.68,62.55,62.56,51831.0,54.3315,54.3575,54.2448,54.2534,51831.0
2021-04-15 11:00:00,62.59,62.6,62.19,62.24,63234.0,54.2795,54.2881,53.9326,53.9759,63234.0
2021-04-15 11:10:00,62.25,62.38,62.2,62.38,63278.0,53.9846,54.0973,53.9412,54.0973,63278.0
2021-04-15 11:20:00,62.37,62.37,62.12,62.2,54258.0,54.0887,54.0887,53.8719,53.9412,54258.0
2021-04-15 11:30:00,62.21,62.29,62.21,62.22,25554.0,53.9499,54.0193,53.9499,53.9586,25554.0
2021-04-15 11:40:00,62.21,62.28,62.06,62.2,32474.0,53.9499,54.0106,53.8198,53.9412,32474.0
2021-04-15 11:50:00,62.2,62.26,62.18,62.19,28097.0,53.9412,53.9933,53.9239,53.9326,28097.0
2021-04-15 12:00:00,62.21,62.36,62.2,62.36,33538.0,53.9499,54.08,53.9412,54.08,33538.0
2021-04-15 12:10:00,62.35,62.41,62.31,62.41,57958.0,54.0713,54.1234,54.0366,54.1234,57958.0
2021-04-15 12:20:00,62.42,62.53,62.35,62.4,43110.0,54.132,54.2274,54.0713,54.1147,43110.0
2021-04-15 12:30:00,62.42,62.45,62.33,62.38,22135.0,54.132,54.158,54.054,54.0973,22135.0
2021-04-15 12:40:00,62.38,62.42,62.33,62.38,21391.0,54.0973,54.132,54.054,54.0973,21391.0
2021-04-15 12:50:00,62.38,62.47,62.34,62.42,24228.0,54.0973,54.1754,54.0627,54.132,24228.0
2021-04-15 13:00:00,62.42,62.47,62.37,62.44,14613.0,54.132,54.1754,54.0887,54.1494,14613.0
2021-04-15 13:10:00,62.45,62.46,62.36,62.39,27636.0,54.158,54.1667,54.08,54.106,27636.0
2021-04-15 13:20:00,62.38,62.44,62.31,62.33,17880.0,54.0973,54.1494,54.0366,54.054,17880.0
2021-04-15 13:30:00,62.34,62.46,62.25,62.46,22259.0,54.0627,54.1667,53.9846,54.1667,22259.0
2021-04-15 13:40:00,62.46,62.6,62.46,62.6,17385.0,54.1667,54.2881,54.1667,54.2881,17385.0
2021-04-15 13:50:00,62.58,62.66,62.58,62.59,17773.0,54.2708,54.3402,54.2708,54.2795,17773.0
2021-04-15 14:00:00,62.59,62.61,62.47,62.55,35595.0,54.2795,54.2968,54.1754,54.2448,35595.0
2021-04-15 14:10:00,62.56,62.71,62.56,62.62,28095.0,54.2534,54.3835,54.2534,54.3055,28095.0
2021-04-15 14:20:00,62.63,62.69,62.62,62.66,21434.0,54.3141,54.3662,54.3055,54.3402,21434.0
2021-04-15 14:30:00,62.67,62.73,62.58,62.6,35064.0,54.3488,54.4009,54.2708,54.2881,35064.0
2021-04-15 14:40:00,62.61,62.65,62.53,62.61,39447.0,54.2968,54.3315,54.2274,54.2968,39447.0
2021-04-15 14:50:00,62.6,62.6,62.51,62.57,24920.0,54.2881,54.2881,54.2101,54.2621,24920.0
2021-04-15 15:00:00,62.58,62.6,62.5,62.5,42051.0,54.2708,54.2881,54.2014,54.2014,42051.0
2021-04-15 15:10:00,62.47,62.56,62.44,62.5,41018.0,54.1754,54.2534,54.1494,54.2014,41018.0
2021-04-15 15:20:00,62.5,62.53,62.42,62.48,35145.0,54.2014,54.2274,54.132,54.1841,35145.0
2021-04-15 15:30:00,62.49,62.51,62.46,62.49,101590.0,54.1927,54.2101,54.1667,54.1927,101590.0
2021-04-15 15:40:00,62.5,62.52,62.42,62.48,153706.0,54.2014,54.2188,54.132,54.1841,153706.0
2021-04-15 15:50:00,62.48,62.51,62.37,62.4,259201.0,54.1841,54.2101,54.0887,54.1147,259201.0
2021-04-16 09:30:00,62.81,63.18,62.66,63.14,190538.0,54.4702,54.7911,54.3402,54.7564,190538.0
2021-04-16 09:40:00,63.17,63.2,63.03,63.07,20095.0,54.7824,54.8085,54.661,54.6957,20095.0
2021-04-16 09:50:00,63.04,63.2,63.04,63.12,18215.0,54.6697,54.8085,54.6697,54.7391,18215.0
2021-04-16 10:00:00,63.13,63.16,62.93,62.93,19899.0,54.7478,54.7738,54.5743,54.5743,19899.0
2021-04-16 10:10:00,62.94,63.15,62.94,63.14,11771.0,54.583,54.7651,54.583,54.7564,11771.0
2021-04-16 10:20:00,63.12,63.15,63.01,63.13,11941.0,54.7391,54.7651,54.6437,54.7478,11941.0
2021-04-16 10:30:00,63.13,63.18,63.08,63.1,21634.0,54.7478,54.7911,54.7044,54.7217,21634.0
2021-04-16 10:40:00,63.11,63.11,62.97,63.02,13556.0,54.7304,54.7304,54.609,54.6524,13556.0
2021-04-16 10:50:00,63.01,63.21,63.0,63.19,13931.0,54.6437,54.8171,54.635,54.7998,13931.0
2021-04-16 11:00:00,63.2,63.33,63.2,63.26,19094.0,54.8085,54.9212,54.8085,54.8605,19094.0
2021-04-16 11:10:00,63.27,63.28,63.15,63.23,14192.0,54.8692,54.8778,54.7651,54.8345,14192.0
2021-04-16 11:20:00,63.22,63.23,63.06,63.08,10797.0,54.8258,54.8345,54.6871,54.7044,10797.0
2021-04-16 11:30:00,63.09,63.1,62.98,63.01,10194.0,54.7131,54.7217,54.6177,54.6437,10194.0
2021-04-16 11:40:00,63.0,63.14,62.96,63.13,7641.0,54.635,54.7564,54.6003,54.7478,7641.0
2021-04-16 11:50:00,63.12,63.19,63.1,63.11,12204.0,54.7391,54.7998,54.7217,54.7304,12204.0
2021-04-16 12:00:00,63.11,63.15,63.06,63.15,11819.0,54.7304,54.7651,54.6871,54.7651,11819.0
2021-04-16 12:10:00,63.17,63.32,63.16,63.32,17772.0,54.7824,54.9125,54.7738,54.9125,17772.0
2021-04-16 12:20:00,63.32,63.38,63.3,63.38,17027.0,54.9125,54.9646,54.8952,54.9646,17027.0
2021-04-16 12:30:00,63.37,63.38,63.29,63.36,14971.0,54.9559,54.9646,54.8865,54.9472,14971.0
2021-04-16 12:40:00,63.35,63.37,63.29,63.29,11331.0,54.9385,54.9559,54.8865,54.8865,11331.0
2021-04-16 12:50:00,63.31,63.35,63.3,63.33,18137.0,54.9039,54.9385,54.8952,54.9212,18137.0
2021-04-16 13:00:00,63.33,63.37,63.3,63.31,27282.0,54.9212,54.9559,54.8952,54.9039,27282.0
2021-04-16 13:10:00,63.29,63.37,63.28,63.3,19976.0,54.8865,54.9559,54.8778,54.8952,19976.0
2021-04-16 13:20:00,63.28,63.35,63.26,63.33,18482.0,54.8778,54.9385,54.8605,54.9212,18482.0
2021-04-16 13:30:00,63.33,63.34,63.26,63.3,31205.0,54.9212,54.9299,54.8605,54.8952,31205.0
2021-04-16 13:40:00,63.3,63.37,63.27,63.32,17869.0,54.8952,54.9559,54.8692,54.9125,17869.0
2021-04-16 13:50:00,63.33,63.37,63.29,63.35,19274.0,54.9212,54.9559,54.8865,54.9385,19274.0
2021-04-16 14:00:00,63.34,63.36,63.28,63.36,17140.0,54.9299,54.9472,54.8778,54.9472,17140.0
2021-04-16 14:10:00,63.38,63.42,63.34,63.37,30116.0,54.9646,54.9993,54.9299,54.9559,30116.0
2021-04-16 14:20:00,63.38,63.42,63.35,63.39,18698.0,54.9646,54.9993,54.9385,54.9732,18698.0
2021-04-16 14:30:00,63.4,63.48,63.4,63.47,23413.0,54.9819,55.0513,54.9819,55.0426,23413.0
2021-04-16 14:40:00,63.47,63.59,63.46,63.59,21049.0,55.0426,55.1467,55.0339,55.1467,21049.0
2021-04-16 14:50:00,63.59,63.62,63.54,63.59,19978.0,55.1467,55.1727,55.1033,55.1467,19978.0
2021-04-16 15:00:00,63.6,63.66,63.6,63.63,27675.0,55.1554,55.2074,55.1554,55.1814,27675.0
2021-04-16 15:10:00,63.63,63.65,63.56,63.56,21101.0,55.1814,55.1987,55.1207,55.1207,21101.0
2021-04-16 15:20:00,63.54,63.55,63.43,63.53,35621.0,55.1033,55.112,55.0079,55.0946,35621.0
2021-04-16 15:30:00,63.54,63.65,63.5,63.63,45541.0,55.1033,55.1987,55.0686,55.1814,45541.0
2021-04-16 15:40:00,63.64,63.64,63.45,63.49,104541.0,55.19,55.19,55.0253,55.06,104541.0
2021-04-16 15:50:00,63.5,63.56,63.32,63.37,282432.0,55.0686,55.1207,54.9125,54.9559,282432.0
2021-04-19 09:30:00,63.41,63.55,62.94,63.03,63168.0,54.9906,55.112,54.583,54.661,63168.0
2021-04-19 09:40:00,63.05,63.07,62.78,62.83,15057.0,54.6784,54.6957,54.4442,54.4876,15057.0
2021-04-19 09:50:00,62.83,63.04,62.8,62.97,8265.0,54.4876,54.6697,54.4616,54.609,8265.0
2021-04-19 10:00:00,62.95,63.11,62.94,62.95,16722.0,54.5917,54.7304,54.583,54.5917,16722.0
2021-04-19 10:10:00,62.94,63.09,62.93,63.08,18407.0,54.583,54.7131,54.5743,54.7044,18407.0
2021-04-19 10:20:00,63.06,63.2,63.06,63.15,23193.0,54.6871,54.8085,54.6871,54.7651,23193.0
2021-04-19 10:30:00,63.14,63.39,63.14,63.34,39978.0,54.7564,54.9732,54.7564,54.9299,39978.0
2021-04-19 10:40:00,63.33,63.33,63.18,63.27,11275.0,54.9212,54.9212,54.7911,54.8692,11275.0
2021-04-19 10:50:00,63.26,63.33,63.23,63.32,19811.0,54.8605,54.9212,54.8345,54.9125,19811.0
2021-04-19 11:00:00,63.32,63.4,63.24,63.39,19318.0,54.9125,54.9819,54.8432,54.9732,19318.0
2021-04-19 11:10:00,63.38,63.42,63.33,63.37,29302.0,54.9646,54.9993,54.9212,54.9559,29302.0
2021-04-19 11:20:00,63.37,63.46,63.36,63.45,10656.0,54.9559,55.0339,54.9472,55.0253,10656.0
2021-04-19 11:30:00,63.47,63.49,63.28,63.28,13991.0,55.0426,55.06,54.8778,54.8778,13991.0
2021-04-19 11:40:00,63.28,63.28,63.13,63.25,15584.0,54.8778,54.8778,54.7478,54.8518,15584.0
2021-04-19 11:50:00,63.24,63.27,63.17,63.22,12005.0,54.8432,54.8692,54.7824,54.8258,12005.0
2021-04-19 12:00:00,63.21,63.35,63.19,63.35,14275.0,54.8171,54.9385,54.7998,54.9385,14275.0
2021-04-19 12:10:00,63.34,63.35,63.26,63.3,12945.0,54.9299,54.9385,54.8605,54.8952,12945.0
2021-04-19 12:20:00,63.3,63.32,63.28,63.32,14331.0,54.8952,54.9125,54.8778,54.9125,14331.0
2021-04-19 12:30:00,63.32,63.39,63.3,63.32,11557.0,54.9125,54.9732,54.8952,54.9125,11557.0
2021-04-19 12:40:00,63.3,63.37,63.27,63.37,10354.0,54.8952,54.9559,54.8692,54.9559,10354.0
2021-04-19 12:50:00,63.35,63.36,63.29,63.32,9701.0,54.9385,54.9472,54.8865,54.9125,9701.0
2021-04-19 13:00:00,63.31,63.32,63.26,63.29,13254.0,54.9039,54.9125,54.8605,54.8865,13254.0
2021-04-19 13:10:00,63.3,63.35,63.28,63.35,11588.0,54.8952,54.9385,54.8778,54.9385,11588.0
2021-04-19 13:20:00,63.34,63.37,63.28,63.29,8554.0,54.9299,54.9559,54.8778,54.8865,8554.0
2021-04-19 13:30:00,63.29,63.32,63.27,63.28,8069.0,54.8865,54.9125,54.8692,54.8778,8069.0
2021-04-19 13:40:00,63.27,63.33,63.25,63.31,18272.0,54.8692,54.9212,54.8518,54.9039,18272.0
2021-04-19 13:50:00,63.3,63.32,63.25,63.28,16378.0,54.8952,54.9125,54.8518,54.8778,16378.0
2021-04-19 14:00:00,63.26,63.34,63.25,63.33,16501.0,54.8605,54.9299,54.8518,54.9212,16501.0
2021-04-19 14:10:00,63.32,63.43,63.31,63.39,22106.0,54.9125,55.0079,54.9039,54.9732,22106.0
2021-04-19 14:20:00,63.38,63.38,63.33,63.37,22552.0,54.9646,54.9646,54.9212,54.9559,22552.0
2021-04-19 14:30:00,63.39,63.43,63.35,63.43,20464.0,54.9732,55.0079,54.9385,55.0079,20464.0
2021-04-19 14:40:00,63.44,63.54,63.44,63.53,18175.0,55.0166,55.1033,55.0166,55.0946,18175.0
2021-04-19 14:50:00,63.55,63.57,63.47,63.5,27576.0,55.112,55.1293,55.0426,55.0686,27576.0
2021-04-19 15:00:00,63.49,63.49,63.35,63.38,19111.0,55.06,55.06,54.9385,54.9646,19111.0
2021-04-19 15:10:00,63.38,63.39,63.28,63.31,16449.0,54.9646,54.9732,54.8778,54.9039,16449.0
2021-04-19 15:20:00,63.32,63.33,63.24,63.26,26283.0,54.9125,54.9212,54.8432,54.8605,26283.0
2021-04-19 15:30:00,63.27,63.36,63.21,63.33,29613.0,54.8692,54.9472,54.8171,54.9212,29613.0
2021-04-19 15:40:00,63.33,63.38,63.3,63.35,30870.0,54.9212,54.9646,54.8952,54.9385,30870.0
2021-04-19 15:50:00,63.33,63.51,63.32,63.49,179098.0,54.9212,55.0773,54.9125,55.06,179098.0
2021-04-20 09:30:00,63.57,63.75,63.41,63.56,91273.0,55.1293,55.2854,54.9906,55.1207,91273.0
2021-04-20 09:40:00,63.55,63.6,63.35,63.44,25383.0,55.112,55.1554,54.9385,55.0166,25383.0
2021-04-20 09:50:00,63.46,63.57,63.39,63.46,22016.0,55.0339,55.1293,54.9732,55.0339,22016.0
2021-04-20 10:00:00,63.47,63.59,63.42,63.42,21870.0,55.0426,55.1467,54.9993,54.9993,21870.0
2021-04-20 10:10:00,63.42,63.52,63.37,63.4,14777.0,54.9993,55.086,54.9559,54.9819,14777.0
2021-04-20 10:20:00,63.43,63.47,63.27,63.33,22695.0,55.0079,55.0426,54.8692,54.9212,22695.0
2021-04-20 10:30:00,63.32,63.51,63.32,63.46,25243.0,54.9125,55.0773,54.9125,55.0339,25243.0
2021-04-20 10:40:00,63.41,63.49,63.34,63.34,20306.0,54.9906,55.06,54.9299,54.9299,20306.0
2021-04-20 10:50:00,63.34,63.47,63.32,63.46,28574.0,54.9299,55.0426,54.9125,55.0339,28574.0
2021-04-20 11:00:00,63.44,63.55,63.39,63.55,18637.0,55.0166,55.112,54.9732,55.112,18637.0
2021-04-20 11:10:00,63.54,63.76,63.52,63.76,22277.0,55.1033,55.2941,55.086,55.2941,22277.0
2021-04-20 11:20:00,63.78,63.85,63.67,63.83,20650.0,55.3115,55.3722,55.2161,55.3548,20650.0
2021-04-20 11:30:00,63.8,63.8,63.63,63.65,15548.0,55.3288,55.3288,55.1814,55.1987,15548.0
2021-04-20 11:40:00,63.6,63.67,63.59,63.62,16526.0,55.1554,55.2161,55.1467,55.1727,16526.0
2021-04-20 11:50:00,63.64,63.67,63.56,63.63,19912.0,55.19,55.2161,55.1207,55.1814,19912.0
2021-04-20 12:00:00,63.63,63.71,63.59,63.7,7118.0,55.1814,55.2507,55.1467,55.2421,7118.0
2021-04-20 12:10:00,63.7,63.74,63.65,63.74,8803.0,55.2421,55.2768,55.1987,55.2768,8803.0
2021-04-20 12:20:00,63.73,63.87,63.72,63.83,14573.0,55.2681,55.3895,55.2594,55.3548,14573.0
2021-04-20 12:30:00,63.83,63.88,63.76,63.85,10798.0,55.3548,55.3982,55.2941,55.3722,10798.0
2021-04-20 12:40:00,63.85,63.92,63.75,63.75,15234.0,55.3722,55.4329,55.2854,55.2854,15234.0
2021-04-20 12:50:00,63.75,63.9,63.73,63.9,11392.0,55.2854,55.4155,55.2681,55.4155,11392.0
2021-04-20 13:00:00,63.89,63.89,63.76,63.79,14457.0,55.4068,55.4068,55.2941,55.3201,14457.0
2021-04-20 13:10:00,63.78,63.8,63.7,63.78,17394.0,55.3115,55.3288,55.2421,55.3115,17394.0
2021-04-20 13:20:00,63.78,63.78,63.7,63.7,17580.0,55.3115,55.3115,55.2421,55.2421,17580.0
2021-04-20 13:30:00,63.69,63.69,63.56,63.59,23308.0,55.2334,55.2334,55.1207,55.1467,23308.0
2021-04-20 13:40:00,63.6,63.72,63.58,63.69,23284.0,55.1554,55.2594,55.138,55.2334,23284.0
2021-04-20 13:50:00,63.64,63.79,63.64,63.76,46613.0,55.19,55.3201,55.19,55.2941,46613.0
2021-04-20 14:00:00,63.77,63.85,63.75,63.79,14813.0,55.3028,55.3722,55.2854,55.3201,14813.0
2021-04-20 14:10:00,63.8,63.81,63.74,63.78,18118.0,55.3288,55.3375,55.2768,55.3115,18118.0
2021-04-20 14:20:00,63.78,63.82,63.76,63.78,11763.0,55.3115,55.3461,55.2941,55.3115,11763.0
2021-04-20 14:30:00,63.78,63.79,63.69,63.74,18110.0,55.3115,55.3201,55.2334,55.2768,18110.0
2021-04-20 14:40:00,63.73,63.75,63.7,63.74,16130.0,55.2681,55.2854,55.2421,55.2768,16130.0
2021-04-20 14:50:00,63.72,63.76,63.67,63.69,14275.0,55.2594,55.2941,55.2161,55.2334,14275.0
2021-04-20 15:00:00,63.69,63.76,63.67,63.7,22755.0,55.2334,55.2941,55.2161,55.2421,22755.0
2021-04-20 15:10:00,63.69,63.77,63.67,63.72,32207.0,55.2334,55.3028,55.2161,55.2594,32207.0
2021-04-20 15:20:00,63.72,63.72,63.61,63.64,24540.0,55.2594,55.2594,55.164,55.19,24540.0
2021-04-20 15:30:00,63.64,63.72,63.59,63.72,45259.0,55.19,55.2594,55.1467,55.2594,45259.0
2021-04-20 15:40:00,63.72,63.83,63.71,63.83,55106.0,55.2594,55.3548,55.2507,55.3548,55106.0
2021-04-20 15:50:00,63.84,63.85,63.64,63.65,246777.0,55.3635,55.3722,55.19,55.1987,246777.0
2021-04-21 09:30:00,63.89,64.15,63.16,63.43,67414.0,55.4068,55.6323,54.7738,55.0079,67414.0
2021-04-21 09:40:00,63.45,63.59,63.3,63.55,14355.0,55.0253,55.1467,54.8952,55.112,14355.0
2021-04-21 09:50:00,63.56,63.66,63.41,63.65,12524.0,55.1207,55.2074,54.9906,55.1987,12524.0
2021-04-21 10:00:00,63.63,63.65,63.46,63.47,10185.0,55.1814,55.1987,55.0339,55.0426,10185.0
2021-04-21 10:10:00,63.43,63.45,63.32,63.43,14036.0,55.0079,55.0253,54.9125,55.0079,14036.0
2021-04-21 10:20:00,63.4,63.42,63.32,63.41,12695.0,54.9819,54.9993,54.9125,54.9906,12695.0
2021-04-21 10:30:00,63.38,63.38,63.25,63.3,21691.0,54.9646,54.9646,54.8518,54.8952,21691.0
2021-04-21 10:40:00,63.3,63.32,63.12,63.23,17261.0,54.8952,54.9125,54.7391,54.8345,17261.0
2021-04-21 10:50:00,63.25,63.29,63.2,63.23,11951.0,54.8518,54.8865,54.8085,54.8345,11951.0
2021-04-21 11:00:00,63.24,63.33,63.21,63.26,20964.0,54.8432,54.9212,54.8171,54.8605,20964.0
2021-04-21 11:10:00,63.29,63.37,63.28,63.28,18439.0,54.8865,54.9559,54.8778,54.8778,18439.0
2021-04-21 11:20:00,63.27,63.27,63.17,63.23,15528.0,54.8692,54.8692,54.7824,54.8345,15528.0
2021-04-21 11:30:00,63.23,63.35,63.21,63.33,13337.0,54.8345,54.9385,54.8171,54.9212,13337.0
2021-04-21 11:40:00,63.34,63.34,63.27,63.31,9810.0,54.9299,54.9299,54.8692,54.9039,9810.0
2021-04-21 11:50:00,63.29,63.33,63.27,63.27,17247.0,54.8865,54.9212,54.8692,54.8692,17247.0
2021-04-21 12:00:00,63.29,63.32,63.26,63.3,14664.0,54.8865,54.9125,54.8605,54.8952,14664.0
2021-04-21 12:10:00,63.3,63.31,63.27,63.3,10252.0,54.8952,54.9039,54.8692,54.8952,10252.0
2021-04-21 12:20:00,63.3,63.3,63.22,63.27,13738.0,54.8952,54.8952,54.8258,54.8692,13738.0
2021-04-21 12:30:00,63.26,63.28,63.15,63.16,11755.0,54.8605,54.8778,54.7651,54.7738,11755.0
2021-04-21 12:40:00,63.16,63.26,63.15,63.26,17905.0,54.7738,54.8605,54.7651,54.8605,17905.0
2021-04-21 12:50:00,63.26,63.33,63.25,63.33,12561.0,54.8605,54.9212,54.8518,54.9212,12561.0
2021-04-21 13:00:00,63.33,63.39,63.32,63.38,11908.0,54.9212,54.9732,54.9125,54.9646,11908.0
2021-04-21 13:10:00,63.38,63.38,63.34,63.34,6738.0,54.9646,54.9646,54.9299,54.9299,6738.0
2021-04-21 13:20:00,63.34,63.37,63.33,63.35,9547.0,54.9299,54.9559,54.9212,54.9385,9547.0
2021-04-21 13:30:00,63.35,63.35,63.28,63.31,18754.0,54.9385,54.9385,54.8778,54.9039,18754.0
2021-04-21 13:40:00,63.31,63.53,63.31,63.49,127503.0,54.9039,55.0946,54.9039,55.06,127503.0
2021-04-21 13:50:00,63.48,63.51,63.41,63.42,11710.0,55.0513,55.0773,54.9906,54.9993,11710.0
2021-04-21 14:00:00,63.42,63.58,63.42,63.55,16266.0,54.9993,55.138,54.9993,55.112,16266.0
2021-04-21 14:10:00,63.56,63.64,63.56,63.57,24373.0,55.1207,55.19,55.1207,55.1293,24373.0
2021-04-21 14:20:00,63.57,63.63,63.54,63.6,47704.0,55.1293,55.1814,55.1033,55.1554,47704.0
2021-04-21 14:30:00,63.6,63.62,63.52,63.54,31375.0,55.1554,55.1727,55.086,55.1033,31375.0
2021-04-21 14:40:00,63.53,63.61,63.52,63.61,26666.0,55.0946,55.164,55.086,55.164,26666.0
2021-04-21 14:50:00,63.61,63.61,63.56,63.6,14494.0,55.164,55.164,55.1207,55.1554,14494.0
2021-04-21 15:00:00,63.59,63.61,63.54,63.55,19479.0,55.1467,55.164,55.1033,55.112,19479.0
2021-04-21 15:10:00,63.55,63.64,63.55,63.6,22362.0,55.112,55.19,55.112,55.1554,22362.0
2021-04-21 15:20:00,63.59,63.66,63.58,63.66,28036.0,55.1467,55.2074,55.138,55.2074,28036.0
2021-04-21 15:30:00,63.66,63.83,63.61,63.76,41251.0,55.2074,55.3548,55.164,55.2941,41251.0
2021-04-21 15:40:00,63.77,63.79,63.69,63.71,61384.0,55.3028,55.3201,55.2334,55.2507,61384.0
2021-04-21 15:50:00,63.72,63.75,63.53,63.55,266806.0,55.2594,55.2854,55.0946,55.112,266806.0
2021-04-22 09:30:00,63.69,63.69,63.22,63.49,49032.0,55.2334,55.2334,54.8258,55.06,49032.0
2021-04-22 09:40:00,63.5,63.53,63.39,63.39,8887.0,55.0686,55.0946,54.9732,54.9732,8887.0
2021-04-22 09:50:00,63.37,63.53,63.37,63.5,7957.0,54.9559,55.0946,54.9559,55.0686,7957.0
2021-04-22 10:00:00,63.5,63.68,63.37,63.61,27466.0,55.0686,55.2247,54.9559,55.164,27466.0
2021-04-22 10:10:00,63.6,63.63,63.48,63.53,13443.0,55.1554,55.1814,55.0513,55.0946,13443.0
2021-04-22 10:20:00,63.51,63.54,63.36,63.36,4144.0,55.0773,55.1033,54.9472,54.9472,4144.0
2021-04-22 10:30:00,63.37,63.49,63.34,63.44,8380.0,54.9559,55.06,54.9299,55.0166,8380.0
2021-04-22 10:40:00,63.43,63.43,63.32,63.36,6993.0,55.0079,55.0079,54.9125,54.9472,6993.0
2021-04-22 10:50:00,63.34,63.36,63.28,63.33,7838.0,54.9299,54.9472,54.8778,54.9212,7838.0
2021-04-22 11:00:00,63.35,63.53,63.34,63.49,11433.0,54.9385,55.0946,54.9299,55.06,11433.0
2021-04-22 11:10:00,63.51,63.52,63.43,63.44,11129.0,55.0773,55.086,55.0079,55.0166,11129.0
2021-04-22 11:20:00,63.45,63.45,63.31,63.33,17190.0,55.0253,55.0253,54.9039,54.9212,17190.0
2021-04-22 11:30:00,63.33,63.42,63.3,63.3,18359.0,54.9212,54.9993,54.8952,54.8952,18359.0
2021-04-22 11:40:00,63.31,63.34,63.25,63.28,5665.0,54.9039,54.9299,54.8518,54.8778,5665.0
2021-04-22 11:50:00,63.28,63.28,63.22,63.26,10147.0,54.8778,54.8778,54.8258,54.8605,10147.0
2021-04-22 12:00:00,63.25,63.33,63.23,63.29,9771.0,54.8518,54.9212,54.8345,54.8865,9771.0
2021-04-22 12:10:00,63.31,63.37,63.31,63.35,10202.0,54.9039,54.9559,54.9039,54.9385,10202.0
2021-04-22 12:20:00,63.35,63.38,63.34,63.36,6001.0,54.9385,54.9646,54.9299,54.9472,6001.0
2021-04-22 12:30:00,63.37,63.43,63.36,63.4,6076.0,54.9559,55.0079,54.9472,54.9819,6076.0
2021-04-22 12:40:00,63.38,63.38,63.29,63.33,5211.0,54.9646,54.9646,54.8865,54.9212,5211.0
2021-04-22 12:50:00,63.32,63.34,63.27,63.29,11087.0,54.9125,54.9299,54.8692,54.8865,11087.0
2021-04-22 13:00:00,63.27,63.3,63.05,63.08,15393.0,54.8692,54.8952,54.6784,54.7044,15393.0
2021-04-22 13:10:00,63.08,63.13,63.01,63.02,17837.0,54.7044,54.7478,54.6437,54.6524,17837.0
2021-04-22 13:20:00,63.01,63.12,63.0,63.08,13621.0,54.6437,54.7391,54.635,54.7044,13621.0
2021-04-22 13:30:00,63.07,63.17,63.04,63.16,11571.0,54.6957,54.7824,54.6697,54.7738,11571.0
2021-04-22 13:40:00,63.14,63.18,63.03,63.05,17472.0,54.7564,54.7911,54.661,54.6784,17472.0
2021-04-22 13:50:00,63.04,63.06,62.92,62.96,11268.0,54.6697,54.6871,54.5656,54.6003,11268.0
2021-04-22 14:00:00,62.95,63.04,62.92,63.0,15496.0,54.5917,54.6697,54.5656,54.635,15496.0
2021-04-22 14:10:00,62.98,63.05,62.93,63.04,13395.0,54.6177,54.6784,54.5743,54.6697,13395.0
2021-04-22 14:20:00,63.02,63.12,63.02,63.12,11583.0,54.6524,54.7391,54.6524,54.7391,11583.0
2021-04-22 14:30:00,63.14,63.14,63.04,63.06,20243.0,54.7564,54.7564,54.6697,54.6871,20243.0
2021-04-22 14:40:00,63.05,63.19,63.03,63.18,17486.0,54.6784,54.7998,54.661,54.7911,17486.0
2021-04-22 14:50:00,63.18,63.19,63.04,63.04,29938.0,54.7911,54.7998,54.6697,54.6697,29938.0
2021-04-22 15:00:00,63.05,63.07,62.91,62.92,19616.0,54.6784,54.6957,54.557,54.5656,19616.0
2021-04-22 15:10:00,62.89,62.94,62.87,62.94,10388.0,54.5396,54.583,54.5223,54.583,10388.0
2021-04-22 15:20:00,62.93,62.98,62.91,62.97,16996.0,54.5743,54.6177,54.557,54.609,16996.0
2021-04-22 15:30:00,62.97,63.01,62.93,62.94,24580.0,54.609,54.6437,54.5743,54.583,24580.0
2021-04-22 15:40:00,62.95,63.03,62.91,62.94,37958.0,54.5917,54.661,54.557,54.583,37958.0
2021-04-22 15:50:00,62.96,63.0,62.79,62.91,183672.0,54.6003,54.635,54.4529,54.557,183672.0
2021-04-23 09:30:00,62.89,62.97,62.61,62.61,47956.0,54.5396,54.609,54.2968,54.2968,47956.0
2021-04-23 09:40:00,62.6,62.69,62.52,62.57,27035.0,54.2881,54.3662,54.2188,54.2621,27035.0
2021-04-23 09:50:00,62.59,62.87,62.56,62.82,16572.0,54.2795,54.5223,54.2534,54.4789,16572.0
2021-04-23 10:00:00,62.78,62.86,62.78,62.84,16297.0,54.4442,54.5136,54.4442,54.4963,16297.0
2021-04-23 10:10:00,62.85,62.85,62.71,62.77,9930.0,54.5049,54.5049,54.3835,54.4356,9930.0
2021-04-23 10:20:00,62.78,62.78,62.67,62.69,10884.0,54.4442,54.4442,54.3488,54.3662,10884.0
2021-04-23 10:30:00,62.7,62.92,62.7,62.83,12213.0,54.3749,54.5656,54.3749,54.4876,12213.0
2021-04-23 10:40:00,62.82,63.02,62.82,62.99,11991.0,54.4789,54.6524,54.4789,54.6263,11991.0
2021-04-23 10:50:00,63.01,63.18,62.94,63.16,9591.0,54.6437,54.7911,54.583,54.7738,9591.0
2021-04-23 11:00:00,63.17,63.18,62.95,62.97,24860.0,54.7824,54.7911,54.5917,54.609,24860.0
2021-04-23 11:10:00,62.97,63.11,62.97,63.08,73286.0,54.609,54.7304,54.609,54.7044,73286.0
2021-04-23 11:20:00,63.08,63.12,63.01,63.07,29389.0,54.7044,54.7391,54.6437,54.6957,29389.0
2021-04-23 11:30:00,63.05,63.17,63.04,63.09,9125.0,54.6784,54.7824,54.6697,54.7131,9125.0
2021-04-23 11:40:00,63.1,63.13,63.06,63.08,11565.0,54.7217,54.7478,54.6871,54.7044,11565.0
2021-04-23 11:50:00,63.07,63.13,63.04,63.1,10849.0,54.6957,54.7478,54.6697,54.7217,10849.0
2021-04-23 12:00:00,63.11,63.18,63.1,63.12,11355.0,54.7304,54.7911,54.7217,54.7391,11355.0
2021-04-23 12:10:00,63.11,63.15,63.09,63.12,7917.0,54.7304,54.7651,54.7131,54.7391,7917.0
2021-04-23 12:20:00,63.12,63.2,63.12,63.16,11769.0,54.7391,54.8085,54.7391,54.7738,11769.0
2021-04-23 12:30:00,63.15,63.16,63.12,63.14,6735.0,54.7651,54.7738,54.7391,54.7564,6735.0
2021-04-23 12:40:00,63.14,63.15,63.07,63.14,9088.0,54.7564,54.7651,54.6957,54.7564,9088.0
2021-04-23 12:50:00,63.13,63.17,63.08,63.1,11005.0,54.7478,54.7824,54.7044,54.7217,11005.0
2021-04-23 13:00:00,63.09,63.12,63.07,63.12,20631.0,54.7131,54.7391,54.6957,54.7391,20631.0
2021-04-23 13:10:00,63.12,63.13,63.06,63.09,28136.0,54.7391,54.7478,54.6871,54.7131,28136.0
2021-04-23 13:20:00,63.1,63.1,63.03,63.07,15067.0,54.7217,54.7217,54.661,54.6957,15067.0
2021-04-23 13:30:00,63.07,63.09,62.98,63.01,38307.0,54.6957,54.7131,54.6177,54.6437,38307.0
2021-04-23 13:40:00,63.02,63.08,63.02,63.05,31075.0,54.6524,54.7044,54.6524,54.6784,31075.0
2021-04-23 13:50:00,63.05,63.13,63.01,63.08,32544.0,54.6784,54.7478,54.6437,54.7044,32544.0
2021-04-23 14:00:00,63.07,63.19,63.03,63.19,41710.0,54.6957,54.7998,54.661,54.7998,41710.0
2021-04-23 14:10:00,63.2,63.24,63.16,63.24,9295.0,54.8085,54.8432,54.7738,54.8432,9295.0
2021-04-23 14:20:00,63.23,63.23,63.1,63.1,27736.0,54.8345,54.8345,54.7217,54.7217,27736.0
2021-04-23 14:30:00,63.1,63.1,62.99,63.0,7754.0,54.7217,54.7217,54.6263,54.635,7754.0
2021-04-23 14:40:00,63.0,63.01,62.95,62.97,9138.0,54.635,54.6437,54.5917,54.609,9138.0
2021-04-23 14:50:00,62.96,63.03,62.94,63.0,10394.0,54.6003,54.661,54.583,54.635,10394.0
2021-04-23 15:00:00,63.02,63.07,62.97,63.06,67599.0,54.6524,54.6957,54.609,54.6871,67599.0
2021-04-23 15:10:00,63.04,63.13,63.04,63.06,17358.0,54.6697,54.7478,54.6697,54.6871,17358.0
2021-04-23 15:20:00,63.07,63.12,63.04,63.12,12918.0,54.6957,54.7391,54.6697,54.7391,12918.0
2021-04-23 15:30:00,63.12,63.18,63.1,63.14,24475.0,54.7391,54.7911,54.7217,54.7564,24475.0
2021-04-23 15:40:00,63.14,63.15,63.02,63.15,39051.0,54.7564,54.7651,54.6524,54.7651,39051.0
2021-04-23 15:50:00,63.15,63.18,62.88,62.92,120194.0,54.7651,54.7911,54.531,54.5656,120194.0
2021-04-26 09:30:00,62.89,62.89,62.53,62.65,59933.0,54.5396,54.5396,54.2274,54.3315,59933.0
2021-04-26 09:40:00,62.61,62.66,62.5,62.57,31884.0,54.2968,54.3402,54.2014,54.2621,31884.0
2021-04-26 09:50:00,62.59,62.66,62.51,62.57,17030.0,54.2795,54.3402,54.2101,54.2621,17030.0
2021-04-26 10:00:00,62.55,62.58,62.37,62.38,23359.0,54.2448,54.2708,54.0887,54.0973,23359.0
2021-04-26 10:10:00,62.4,62.45,62.33,62.34,14179.0,54.1147,54.158,54.054,54.0627,14179.0
2021-04-26 10:20:00,62.33,62.41,62.31,62.33,20743.0,54.054,54.1234,54.0366,54.054,20743.0
2021-04-26 10:30:00,62.33,62.41,62.32,62.37,19044.0,54.054,54.1234,54.0453,54.0887,19044.0
2021-04-26 10:40:00,62.37,62.48,62.35,62.48,22187.0,54.0887,54.1841,54.0713,54.1841,22187.0
2021-04-26 10:50:00,62.51,62.62,62.51,62.54,13660.0,54.2101,54.3055,54.2101,54.2361,13660.0
2021-04-26 11:00:00,62.54,62.54,62.43,62.46,12908.0,54.2361,54.2361,54.1407,54.1667,12908.0
2021-04-26 11:10:00,62.46,62.46,62.33,62.38,11830.0,54.1667,54.1667,54.054,54.0973,11830.0
2021-04-26 11:20:00,62.41,62.45,62.35,62.45,9271.0,54.1234,54.158,54.0713,54.158,9271.0
2021-04-26 11:30:00,62.44,62.46,62.4,62.41,9848.0,54.1494,54.1667,54.1147,54.1234,9848.0
2021-04-26 11:40:00,62.41,62.46,62.38,62.44,8546.0,54.1234,54.1667,54.0973,54.1494,8546.0
2021-04-26 11:50:00,62.43,62.5,62.42,62.46,5927.0,54.1407,54.2014,54.132,54.1667,5927.0
2021-04-26 12:00:00,62.48,62.52,62.41,62.51,10910.0,54.1841,54.2188,54.1234,54.2101,10910.0
2021-04-26 12:10:00,62.51,62.52,62.44,62.44,4205.0,54.2101,54.2188,54.1494,54.1494,4205.0
2021-04-26 12:20:00,62.45,62.48,62.37,62.37,5195.0,54.158,54.1841,54.0887,54.0887,5195.0
2021-04-26 12:30:00,62.38,62.42,62.38,62.39,7237.0,54.0973,54.132,54.0973,54.106,7237.0
2021-04-26 12:40:00,62.39,62.43,62.37,62.38,6053.0,54.106,54.1407,54.0887,54.0973,6053.0
2021-04-26 12:50:00,62.39,62.41,62.35,62.36,7261.0,54.106,54.1234,54.0713,54.08,7261.0
2021-04-26 13:00:00,62.38,62.41,62.36,62.4,6079.0,54.0973,54.1234,54.08,54.1147,6079.0
2021-04-26 13:10:00,62.4,62.42,62.37,62.37,5978.0,54.1147,54.132,54.0887,54.0887,5978.0
2021-04-26 13:20:00,62.38,62.43,62.37,62.39,21486.0,54.0973,54.1407,54.0887,54.106,21486.0
2021-04-26 13:30:00,62.4,62.4,62.28,62.33,19276.0,54.1147,54.1147,54.0106,54.054,19276.0
2021-04-26 13:40:00,62.32,62.33,62.29,62.3,12254.0,54.0453,54.054,54.0193,54.028,12254.0
2021-04-26 13:50:00,62.28,62.34,62.28,62.34,4179.0,54.0106,54.0627,54.0106,54.0627,4179.0
2021-04-26 14:00:00,62.33,62.35,62.29,62.31,6913.0,54.054,54.0713,54.0193,54.0366,6913.0
2021-04-26 14:10:00,62.3,62.33,62.27,62.32,8727.0,54.028,54.054,54.0019,54.0453,8727.0
2021-04-26 14:20:00,62.32,62.35,62.32,62.34,8523.0,54.0453,54.0713,54.0453,54.0627,8523.0
2021-04-26 14:30:00,62.35,62.41,62.35,62.39,8368.0,54.0713,54.1234,54.0713,54.106,8368.0
2021-04-26 14:40:00,62.39,62.43,62.37,62.42,14625.0,54.106,54.1407,54.0887,54.132,14625.0
2021-04-26 14:50:00,62.42,62.44,62.4,62.41,10557.0,54.132,54.1494,54.1147,54.1234,10557.0
2021-04-26 15:00:00,62.41,62.42,62.33,62.39,20995.0,54.1234,54.132,54.054,54.106,20995.0
2021-04-26 15:10:00,62.4,62.42,62.37,62.41,30262.0,54.1147,54.132,54.0887,54.1234,30262.0
2021-04-26 15:20:00,62.41,62.42,62.21,62.22,38680.0,54.1234,54.132,53.9499,53.9586,38680.0
2021-04-26 15:30:00,62.21,62.25,62.16,62.19,75585.0,53.9499,53.9846,53.9066,53.9326,75585.0
2021-04-26 15:40:00,62.19,62.23,62.12,62.12,95216.0,53.9326,53.9673,53.8719,53.8719,95216.0
2021-04-26 15:50:00,62.12,62.2,62.11,62.15,279148.0,53.8719,53.9412,53.8632,53.8979,279148.0
2021-04-27 09:30:00,62.15,62.15,61.77,61.91,55906.0,53.8979,53.8979,53.5683,53.6897,55906.0
2021-04-27 09:40:00,61.91,62.21,61.88,62.19,51986.0,53.6897,53.9499,53.6637,53.9326,51986.0
2021-04-27 09:50:00,62.18,62.24,62.09,62.12,18602.0,53.9239,53.9759,53.8458,53.8719,18602.0
2021-04-27 10:00:00,62.12,62.32,62.08,62.09,23606.0,53.8719,54.0453,53.8372,53.8458,23606.0
2021-04-27 10:10:00,62.08,62.19,62.04,62.12,70066.0,53.8372,53.9326,53.8025,53.8719,70066.0
2021-04-27 10:20:00,62.13,62.14,61.99,62.09,19499.0,53.8805,53.8892,53.7591,53.8458,19499.0
2021-04-27 10:30:00,62.09,62.38,62.08,62.28,154318.0,53.8458,54.0973,53.8372,54.0106,154318.0
2021-04-27 10:40:00,62.28,62.44,62.25,62.4,47083.0,54.0106,54.1494,53.9846,54.1147,47083.0
2021-04-27 10:50:00,62.4,62.53,62.32,62.42,26858.0,54.1147,54.2274,54.0453,54.132,26858.0
2021-04-27 11:00:00,62.39,62.42,62.33,62.41,10257.0,54.106,54.132,54.054,54.1234,10257.0
2021-04-27 11:10:00,62.41,62.42,62.31,62.37,21673.0,54.1234,54.132,54.0366,54.0887,21673.0
2021-04-27 11:20:00,62.37,62.45,62.36,62.37,67167.0,54.0887,54.158,54.08,54.0887,67167.0
2021-04-27 11:30:00,62.37,62.41,62.33,62.38,8716.0,54.0887,54.1234,54.054,54.0973,8716.0
2021-04-27 11:40:00,62.39,62.45,62.38,62.44,17255.0,54.106,54.158,54.0973,54.1494,17255.0
2021-04-27 11:50:00,62.44,62.51,62.41,62.49,20682.0,54.1494,54.2101,54.1234,54.1927,20682.0
2021-04-27 12:00:00,62.47,62.47,62.39,62.45,15016.0,54.1754,54.1754,54.106,54.158,15016.0
2021-04-27 12:10:00,62.45,62.45,62.38,62.38,14586.0,54.158,54.158,54.0973,54.0973,14586.0
2021-04-27 12:20:00,62.4,62.57,62.4,62.57,32678.0,54.1147,54.2621,54.1147,54.2621,32678.0
2021-04-27 12:30:00,62.57,62.59,62.51,62.52,20933.0,54.2621,54.2795,54.2101,54.2188,20933.0
2021-04-27 12:40:00,62.52,62.53,62.41,62.43,21680.0,54.2188,54.2274,54.1234,54.1407,21680.0
2021-04-27 12:50:00,62.44,62.49,62.41,62.48,19802.0,54.1494,54.1927,54.1234,54.1841,19802.0
2021-04-27 13:00:00,62.47,62.47,62.39,62.42,22437.0,54.1754,54.1754,54.106,54.132,22437.0
2021-04-27 13:10:00,62.41,62.46,62.36,62.37,23078.0,54.1234,54.1667,54.08,54.0887,23078.0
2021-04-27 13:20:00,62.37,62.38,62.32,62.36,24184.0,54.0887,54.0973,54.0453,54.08,24184.0
2021-04-27 13:30:00,62.36,62.41,62.33,62.35,16479.0,54.08,54.1234,54.054,54.0713,16479.0
2021-04-27 13:40:00,62.34,62.38,62.32,62.36,14123.0,54.0627,54.0973,54.0453,54.08,14123.0
2021-04-27 13:50:00,62.37,62.4,62.3,62.39,37210.0,54.0887,54.1147,54.028,54.106,37210.0
2021-04-27 14:00:00,62.37,62.39,62.28,62.34,15579.0,54.0887,54.106,54.0106,54.0627,15579.0
2021-04-27 14:10:00,62.34,62.35,62.29,62.32,11506.0,54.0627,54.0713,54.0193,54.0453,11506.0
2021-04-27 14:20:00,62.33,62.35,62.18,62.18,19248.0,54.054,54.0713,53.9239,53.9239,19248.0
2021-04-27 14:30:00,62.2,62.24,62.13,62.15,52209.0,53.9412,53.9759,53.8805,53.8979,52209.0
2021-04-27 14:40:00,62.17,62.17,62.04,62.07,39519.0,53.9152,53.9152,53.8025,53.8285,39519.0
2021-04-27 14:50:00,62.07,62.14,62.03,62.09,35554.0,53.8285,53.8892,53.7938,53.8458,35554.0
2021-04-27 15:00:00,62.09,62.1,62.01,62.02,17621.0,53.8458,53.8545,53.7765,53.7851,17621.0
2021-04-27 15:10:00,62.02,62.08,62.01,62.06,25864.0,53.7851,53.8372,53.7765,53.8198,25864.0
2021-04-27 15:20:00,62.05,62.08,62.0,62.02,27070.0,53.8112,53.8372,53.7678,53.7851,27070.0
2021-04-27 15:30:00,62.02,62.03,61.96,62.01,40047.0,53.7851,53.7938,53.7331,53.7765,40047.0
2021-04-27 15:40:00,62.01,62.05,61.93,62.0,60236.0,53.7765,53.8112,53.7071,53.7678,60236.0
2021-04-27 15:50:00,62.0,62.18,61.96,62.1,244268.0,53.7678,53.9239,53.7331,53.8545,244268.0
2021-04-28 09:30:00,62.35,62.7,62.26,62.38,33544.0,54.0713,54.3749,53.9933,54.0973,33544.0
2021-04-28 09:40:00,62.39,62.42,62.25,62.31,11511.0,54.106,54.132,53.9846,54.0366,11511.0
2021-04-28 09:50:00,62.33,62.34,62.13,62.16,9704.0,54.054,54.0627,53.8805,53.9066,9704.0
2021-04-28 10:00:00,62.14,62.24,62.02,62.05,9392.0,53.8892,53.9759,53.7851,53.8112,9392.0
2021-04-28 10:10:00,62.07,62.12,62.02,62.02,8706.0,53.8285,53.8719,53.7851,53.7851,8706.0
2021-04-28 10:20:00,62.01,62.15,62.0,62.1,12040.0,53.7765,53.8979,53.7678,53.8545,12040.0
2021-04-28 10:30:00,62.1,62.33,62.1,62.32,13917.0,53.8545,54.054,53.8545,54.0453,13917.0
2021-04-28 10:40:00,62.32,62.36,62.23,62.35,17607.0,54.0453,54.08,53.9673,54.0713,17607.0
2021-04-28 10:50:00,62.33,62.33,62.14,62.19,9287.0,54.054,54.054,53.8892,53.9326,9287.0
2021-04-28 11:00:00,62.17,62.38,62.13,62.38,12884.0,53.9152,54.0973,53.8805,54.0973,12884.0
2021-04-28 11:10:00,62.39,62.44,62.37,62.38,17888.0,54.106,54.1494,54.0887,54.0973,17888.0
2021-04-28 11:20:00,62.38,62.49,62.38,62.48,21197.0,54.0973,54.1927,54.0973,54.1841,21197.0
2021-04-28 11:30:00,62.46,62.46,62.33,62.34,15141.0,54.1667,54.1667,54.054,54.0627,15141.0
2021-04-28 11:40:00,62.35,62.46,62.32,62.44,8541.0,54.0713,54.1667,54.0453,54.1494,8541.0
2021-04-28 11:50:00,62.45,62.47,62.34,62.34,11755.0,54.158,54.1754,54.0627,54.0627,11755.0
2021-04-28 12:00:00,62.35,62.44,62.34,62.44,15961.0,54.0713,54.1494,54.0627,54.1494,15961.0
2021-04-28 12:10:00,62.44,62.46,62.4,62.44,15303.0,54.1494,54.1667,54.1147,54.1494,15303.0
2021-04-28 12:20:00,62.45,62.53,62.4,62.42,15969.0,54.158,54.2274,54.1147,54.132,15969.0
2021-04-28 12:30:00,62.41,62.41,62.31,62.31,16240.0,54.1234,54.1234,54.0366,54.0366,16240.0
2021-04-28 12:40:00,62.31,62.36,62.3,62.31,6334.0,54.0366,54.08,54.028,54.0366,6334.0
2021-04-28 12:50:00,62.31,62.35,62.3,62.34,7896.0,54.0366,54.0713,54.028,54.0627,7896.0
2021-04-28 13:00:00,62.34,62.36,62.28,62.29,12958.0,54.0627,54.08,54.0106,54.0193,12958.0
2021-04-28 13:10:00,62.29,62.35,62.27,62.32,6243.0,54.0193,54.0713,54.0019,54.0453,6243.0
2021-04-28 13:20:00,62.31,62.38,62.3,62.37,11244.0,54.0366,54.0973,54.028,54.0887,11244.0
2021-04-28 13:30:00,62.37,62.37,62.31,62.35,12328.0,54.0887,54.0887,54.0366,54.0713,12328.0
2021-04-28 13:40:00,62.35,62.35,62.31,62.35,10014.0,54.0713,54.0713,54.0366,54.0713,10014.0
2021-04-28 13:50:00,62.34,62.39,62.33,62.37,12986.0,54.0627,54.106,54.054,54.0887,12986.0
2021-04-28 14:00:00,62.36,62.4,62.3,62.33,26865.0,54.08,54.1147,54.028,54.054,26865.0
2021-04-28 14:10:00,62.31,62.38,62.3,62.36,16746.0,54.0366,54.0973,54.028,54.08,16746.0
2021-04-28 14:20:00,62.36,62.49,62.36,62.46,28322.0,54.08,54.1927,54.08,54.1667,28322.0
2021-04-28 14:30:00,62.46,62.58,62.4,62.58,18907.0,54.1667,54.2708,54.1147,54.2708,18907.0
2021-04-28 14:40:00,62.6,62.61,62.5,62.5,23285.0,54.2881,54.2968,54.2014,54.2014,23285.0
2021-04-28 14:50:00,62.51,62.51,62.46,62.48,13938.0,54.2101,54.2101,54.1667,54.1841,13938.0
2021-04-28 15:00:00,62.48,62.52,62.39,62.5,16575.0,54.1841,54.2188,54.106,54.2014,16575.0
2021-04-28 15:10:00,62.5,62.5,62.38,62.45,33063.0,54.2014,54.2014,54.0973,54.158,33063.0
2021-04-28 15:20:00,62.45,62.46,62.37,62.38,28151.0,54.158,54.1667,54.0887,54.0973,28151.0
2021-04-28 15:30:00,62.37,62.48,62.33,62.43,69485.0,54.0887,54.1841,54.054,54.1407,69485.0
2021-04-28 15:40:00,62.43,62.47,62.4,62.46,66275.0,54.1407,54.1754,54.1147,54.1667,66275.0
2021-04-28 15:50:00,62.46,62.53,62.38,62.4,295784.0,54.1667,54.2274,54.0973,54.1147,295784.0
2021-04-29 09:30:00,62.8,63.14,62.71,62.99,79975.0,54.4616,54.7564,54.3835,54.6263,79975.0
2021-04-29 09:40:00,63.0,63.25,62.94,63.24,49453.0,54.635,54.8518,54.583,54.8432,49453.0
2021-04-29 09:50:00,63.24,63.24,63.06,63.15,39466.0,54.8432,54.8432,54.6871,54.7651,39466.0
2021-04-29 10:00:00,63.16,63.35,63.15,63.31,63025.0,54.7738,54.9385,54.7651,54.9039,63025.0
2021-04-29 10:10:00,63.34,63.5,63.28,63.42,28027.0,54.9299,55.0686,54.8778,54.9993,28027.0
2021-04-29 10:20:00,63.45,63.46,63.32,63.38,17699.0,55.0253,55.0339,54.9125,54.9646,17699.0
2021-04-29 10:30:00,63.38,63.49,63.35,63.46,30063.0,54.9646,55.06,54.9385,55.0339,30063.0
2021-04-29 10:40:00,63.48,63.58,63.39,63.53,36112.0,55.0513,55.138,54.9732,55.0946,36112.0
2021-04-29 10:50:00,63.51,63.58,63.39,63.41,17302.0,55.0773,55.138,54.9732,54.9906,17302.0
2021-04-29 11:00:00,63.42,63.43,63.23,63.25,16270.0,54.9993,55.0079,54.8345,54.8518,16270.0
2021-04-29 11:10:00,63.26,63.27,63.2,63.22,13918.0,54.8605,54.8692,54.8085,54.8258,13918.0
2021-04-29 11:20:00,63.22,63.26,63.17,63.22,12965.0,54.8258,54.8605,54.7824,54.8258,12965.0
2021-04-29 11:30:00,63.23,63.23,63.17,63.19,11066.0,54.8345,54.8345,54.7824,54.7998,11066.0
2021-04-29 11:40:00,63.18,63.3,63.16,63.26,24470.0,54.7911,54.8952,54.7738,54.8605,24470.0
2021-04-29 11:50:00,63.25,63.39,63.25,63.37,11471.0,54.8518,54.9732,54.8518,54.9559,11471.0
2021-04-29 12:00:00,63.33,63.41,63.3,63.35,16380.0,54.9212,54.9906,54.8952,54.9385,16380.0
2021-04-29 12:10:00,63.36,63.41,63.36,63.4,21155.0,54.9472,54.9906,54.9472,54.9819,21155.0
2021-04-29 12:20:00,63.4,63.41,63.32,63.37,14873.0,54.9819,54.9906,54.9125,54.9559,14873.0
2021-04-29 12:30:00,63.36,63.45,63.36,63.45,13860.0,54.9472,55.0253,54.9472,55.0253,13860.0
2021-04-29 12:40:00,63.44,63.44,63.34,63.34,10673.0,55.0166,55.0166,54.9299,54.9299,10673.0
2021-04-29 12:50:00,63.34,63.4,63.32,63.38,13271.0,54.9299,54.9819,54.9125,54.9646,13271.0
2021-04-29 13:00:00,63.4,63.45,63.38,63.4,28799.0,54.9819,55.0253,54.9646,54.9819,28799.0
2021-04-29 13:10:00,63.39,63.39,63.26,63.3,24101.0,54.9732,54.9732,54.8605,54.8952,24101.0
2021-04-29 13:20:00,63.27,63.33,63.27,63.29,11354.0,54.8692,54.9212,54.8692,54.8865,11354.0
2021-04-29 13:30:00,63.29,63.35,63.25,63.35,22404.0,54.8865,54.9385,54.8518,54.9385,22404.0
2021-04-29 13:40:00,63.36,63.37,63.29,63.3,16957.0,54.9472,54.9559,54.8865,54.8952,16957.0
2021-04-29 13:50:00,63.3,63.3,63.21,63.21,16741.0,54.8952,54.8952,54.8171,54.8171,16741.0
2021-04-29 14:00:00,63.22,63.27,63.16,63.16,15456.0,54.8258,54.8692,54.7738,54.7738,15456.0
2021-04-29 14:10:00,63.16,63.27,63.16,63.27,21529.0,54.7738,54.8692,54.7738,54.8692,21529.0
2021-04-29 14:20:00,63.27,63.29,63.2,63.27,20681.0,54.8692,54.8865,54.8085,54.8692,20681.0
2021-04-29 14:30:00,63.27,63.31,63.24,63.31,25257.0,54.8692,54.9039,54.8432,54.9039,25257.0
2021-04-29 14:40:00,63.31,63.36,63.26,63.27,39320.0,54.9039,54.9472,54.8605,54.8692,39320.0
2021-04-29 14:50:00,63.26,63.28,63.23,63.23,19953.0,54.8605,54.8778,54.8345,54.8345,19953.0
2021-04-29 15:00:00,63.25,63.28,63.22,63.22,34951.0,54.8518,54.8778,54.8258,54.8258,34951.0
2021-04-29 15:10:00,63.22,63.24,63.16,63.21,39862.0,54.8258,54.8432,54.7738,54.8171,39862.0
2021-04-29 15:20:00,63.19,63.2,63.15,63.18,30211.0,54.7998,54.8085,54.7651,54.7911,30211.0
2021-04-29 15:30:00,63.18,63.22,63.14,63.14,33530.0,54.7911,54.8258,54.7564,54.7564,33530.0
2021-04-29 15:40:00,63.14,63.27,63.12,63.22,87653.0,54.7564,54.8692,54.7391,54.8258,87653.0
2021-04-29 15:50:00,63.21,63.22,63.05,63.09,295612.0,54.8171,54.8258,54.6784,54.7131,295612.0
2021-04-30 09:30:00,63.24,63.3,62.95,63.03,33657.0,54.8432,54.8952,54.5917,54.661,33657.0
2021-04-30 09:40:00,63.05,63.07,62.96,62.99,16318.0,54.6784,54.6957,54.6003,54.6263,16318.0
2021-04-30 09:50:00,62.94,62.98,62.72,62.75,18174.0,54.583,54.6177,54.3922,54.4182,18174.0
2021-04-30 10:00:00,62.75,62.82,62.73,62.8,12253.0,54.4182,54.4789,54.4009,54.4616,12253.0
2021-04-30 10:10:00,62.79,62.92,62.69,62.91,11919.0,54.4529,54.5656,54.3662,54.557,11919.0
2021-04-30 10:20:00,62.92,62.93,62.78,62.8,18403.0,54.5656,54.5743,54.4442,54.4616,18403.0
2021-04-30 10:30:00,62.81,62.86,62.74,62.8,23863.0,54.4702,54.5136,54.4095,54.4616,23863.0
2021-04-30 10:40:00,62.8,62.84,62.75,62.83,33807.0,54.4616,54.4963,54.4182,54.4876,33807.0
2021-04-30 10:50:00,62.84,63.1,62.84,63.1,18386.0,54.4963,54.7217,54.4963,54.7217,18386.0
2021-04-30 11:00:00,63.08,63.1,62.98,63.07,10469.0,54.7044,54.7217,54.6177,54.6957,10469.0
2021-04-30 11:10:00,63.05,63.08,62.99,63.08,9939.0,54.6784,54.7044,54.6263,54.7044,9939.0
2021-04-30 11:20:00,63.09,63.11,63.03,63.07,17146.0,54.7131,54.7304,54.661,54.6957,17146.0
2021-04-30 11:30:00,63.05,63.06,62.95,62.98,12118.0,54.6784,54.6871,54.5917,54.6177,12118.0
2021-04-30 11:40:00,62.96,63.05,62.96,63.04,17491.0,54.6003,54.6784,54.6003,54.6697,17491.0
2021-04-30 11:50:00,63.02,63.02,62.96,63.02,17133.0,54.6524,54.6524,54.6003,54.6524,17133.0
2021-04-30 12:00:00,63.02,63.02,62.94,62.99,12146.0,54.6524,54.6524,54.583,54.6263,12146.0
2021-04-30 12:10:00,63.0,63.03,62.96,63.03,10550.0,54.635,54.661,54.6003,54.661,10550.0
2021-04-30 12:20:00,63.03,63.1,63.02,63.09,13041.0,54.661,54.7217,54.6524,54.7131,13041.0
2021-04-30 12:30:00,63.08,63.1,63.01,63.02,12211.0,54.7044,54.7217,54.6437,54.6524,12211.0
2021-04-30 12:40:00,63.02,63.09,63.01,63.02,21448.0,54.6524,54.7131,54.6437,54.6524,21448.0
2021-04-30 12:50:00,63.02,63.03,62.97,62.97,12662.0,54.6524,54.661,54.609,54.609,12662.0
2021-04-30 13:00:00,62.97,62.99,62.92,62.93,12236.0,54.609,54.6263,54.5656,54.5743,12236.0
2021-04-30 13:10:00,62.93,62.94,62.87,62.93,13242.0,54.5743,54.583,54.5223,54.5743,13242.0
2021-04-30 13:20:00,62.92,63.0,62.92,62.98,17595.0,54.5656,54.635,54.5656,54.6177,17595.0
2021-04-30 13:30:00,62.98,63.01,62.94,62.99,18651.0,54.6177,54.6437,54.583,54.6263,18651.0
2021-04-30 13:40:00,62.98,62.99,62.92,62.94,16445.0,54.6177,54.6263,54.5656,54.583,16445.0
2021-04-30 13:50:00,62.93,62.98,62.9,62.92,16274.0,54.5743,54.6177,54.5483,54.5656,16274.0
2021-04-30 14:00:00,62.92,62.94,62.86,62.87,17360.0,54.5656,54.583,54.5136,54.5223,17360.0
2021-04-30 14:10:00,62.86,62.95,62.85,62.94,17040.0,54.5136,54.5917,54.5049,54.583,17040.0
2021-04-30 14:20:00,62.93,63.0,62.9,62.99,24621.0,54.5743,54.635,54.5483,54.6263,24621.0
2021-04-30 14:30:00,62.99,63.02,62.95,63.01,25299.0,54.6263,54.6524,54.5917,54.6437,25299.0
2021-04-30 14:40:00,63.01,63.03,62.99,63.0,27516.0,54.6437,54.661,54.6263,54.635,27516.0
2021-04-30 14:50:00,62.99,63.04,62.96,62.98,17362.0,54.6263,54.6697,54.6003,54.6177,17362.0
2021-04-30 15:00:00,62.98,63.01,62.95,62.96,26650.0,54.6177,54.6437,54.5917,54.6003,26650.0
2021-04-30 15:10:00,62.96,63.02,62.95,63.01,30880.0,54.6003,54.6524,54.5917,54.6437,30880.0
2021-04-30 15:20:00,63.0,63.15,63.0,63.15,51520.0,54.635,54.7651,54.635,54.7651,51520.0
2021-04-30 15:30:00,63.15,63.2,63.11,63.13,72684.0,54.7651,54.8085,54.7304,54.7478,72684.0
2021-04-30 15:40:00,63.13,63.17,63.04,63.12,107610.0,54.7478,54.7824,54.6697,54.7391,107610.0
2021-04-30 15:50:00,63.11,63.22,63.08,63.18,380994.0,54.7304,54.8258,54.7044,54.7911,380994.0
2021-05-03 09:30:00,63.24,63.43,63.14,63.39,114713.0,54.8432,55.0079,54.7564,54.9732,114713.0
2021-05-03 09:40:00,63.44,63.75,63.41,63.68,28585.0,55.0166,55.2854,54.9906,55.2247,28585.0
2021-05-03 09:50:00,63.7,63.75,63.55,63.7,24554.0,55.2421,55.2854,55.112,55.2421,24554.0
2021-05-03 10:00:00,63.7,63.74,63.48,63.62,27290.0,55.2421,55.2768,55.0513,55.1727,27290.0
2021-05-03 10:10:00,63.6,63.69,63.59,63.63,26223.0,55.1554,55.2334,55.1467,55.1814,26223.0
2021-05-03 10:20:00,63.65,63.75,63.63,63.68,42426.0,55.1987,55.2854,55.1814,55.2247,42426.0
2021-05-03 10:30:00,63.68,63.83,63.64,63.82,27416.0,55.2247,55.3548,55.19,55.3461,27416.0
2021-05-03 10:40:00,63.83,63.88,63.79,63.81,26065.0,55.3548,55.3982,55.3201,55.3375,26065.0
2021-05-03 10:50:00,63.8,63.94,63.74,63.93,20902.0,55.3288,55.4502,55.2768,55.4415,20902.0
2021-05-03 11:00:00,63.95,63.97,63.84,63.87,23827.0,55.4589,55.4762,55.3635,55.3895,23827.0
2021-05-03 11:10:00,63.88,63.99,63.86,63.98,28870.0,55.3982,55.4936,55.3808,55.4849,28870.0
2021-05-03 11:20:00,63.97,64.04,63.92,64.0,62307.0,55.4762,55.5369,55.4329,55.5022,62307.0
2021-05-03 11:30:00,64.01,64.05,63.87,63.96,55586.0,55.5109,55.5456,55.3895,55.4676,55586.0
2021-05-03 11:40:00,63.98,64.04,63.96,63.97,62732.0,55.4849,55.5369,55.4676,55.4762,62732.0
2021-05-03 11:50:00,63.98,64.04,63.93,64.02,26494.0,55.4849,55.5369,55.4415,55.5196,26494.0
2021-05-03 12:00:00,64.0,64.01,63.96,64.01,17707.0,55.5022,55.5109,55.4676,55.5109,17707.0
2021-05-03 12:10:00,64.02,64.06,63.98,64.02,34700.0,55.5196,55.5543,55.4849,55.5196,34700.0
2021-05-03 12:20:00,64.03,64.04,63.96,64.0,17130.0,55.5283,55.5369,55.4676,55.5022,17130.0
2021-05-03 12:30:00,64.0,64.12,63.99,64.1,16820.0,55.5022,55.6063,55.4936,55.589,16820.0
2021-05-03 12:40:00,64.11,64.2,64.1,64.2,22786.0,55.5976,55.6757,55.589,55.6757,22786.0
2021-05-03 12:50:00,64.19,64.19,64.11,64.14,19439.0,55.667,55.667,55.5976,55.6237,19439.0
2021-05-03 13:00:00,64.17,64.17,64.11,64.14,10798.0,55.6497,55.6497,55.5976,55.6237,10798.0
2021-05-03 13:10:00,64.14,64.18,64.11,64.15,14047.0,55.6237,55.6583,55.5976,55.6323,14047.0
2021-05-03 13:20:00,64.16,64.27,64.13,64.26,19211.0,55.641,55.7364,55.615,55.7277,19211.0
2021-05-03 13:30:00,64.27,64.3,64.2,64.21,22135.0,55.7364,55.7624,55.6757,55.6844,22135.0
2021-05-03 13:40:00,64.19,64.23,64.16,64.17,16093.0,55.667,55.7017,55.641,55.6497,16093.0
2021-05-03 13:50:00,64.17,64.22,64.16,64.21,18067.0,55.6497,55.693,55.641,55.6844,18067.0
2021-05-03 14:00:00,64.2,64.27,64.15,64.16,22725.0,55.6757,55.7364,55.6323,55.641,22725.0
2021-05-03 14:10:00,64.16,64.17,64.05,64.08,29243.0,55.641,55.6497,55.5456,55.5716,29243.0
2021-05-03 14:20:00,64.08,64.09,64.0,64.02,23188.0,55.5716,55.5803,55.5022,55.5196,23188.0
2021-05-03 14:30:00,64.03,64.03,63.98,64.0,19890.0,55.5283,55.5283,55.4849,55.5022,19890.0
2021-05-03 14:40:00,64.0,64.07,64.0,64.04,21536.0,55.5022,55.5629,55.5022,55.5369,21536.0
2021-05-03 14:50:00,64.05,64.06,64.01,64.02,16671.0,55.5456,55.5543,55.5109,55.5196,16671.0
2021-05-03 15:00:00,64.02,64.02,63.96,63.98,68398.0,55.5196,55.5196,55.4676,55.4849,68398.0
2021-05-03 15:10:00,63.98,63.98,63.82,63.82,24432.0,55.4849,55.4849,55.3461,55.3461,24432.0
2021-05-03 15:20:00,63.83,63.95,63.83,63.95,27150.0,55.3548,55.4589,55.3548,55.4589,27150.0
2021-05-03 15:30:00,63.94,63.95,63.82,63.84,42659.0,55.4502,55.4589,55.3461,55.3635,42659.0
2021-05-03 15:40:00,63.85,63.88,63.82,63.85,41738.0,55.3722,55.3982,55.3461,55.3722,41738.0
2021-05-03 15:50:00,63.86,63.86,63.59,63.68,169219.0,55.3808,55.3808,55.1467,55.2247,169219.0
2021-05-04 09:30:00,63.85,63.9,63.48,63.88,46790.0,55.3722,55.4155,55.0513,55.3982,46790.0
2021-05-04 09:40:00,63.87,63.89,63.7,63.71,20366.0,55.3895,55.4068,55.2421,55.2507,20366.0
2021-05-04 09:50:00,63.71,63.82,63.55,63.69,33740.0,55.2507,55.3461,55.112,55.2334,33740.0
2021-05-04 10:00:00,63.69,63.72,63.55,63.62,32188.0,55.2334,55.2594,55.112,55.1727,32188.0
2021-05-04 10:10:00,63.63,63.74,63.58,63.71,32611.0,55.1814,55.2768,55.138,55.2507,32611.0
2021-05-04 10:20:00,63.7,63.72,63.54,63.54,24390.0,55.2421,55.2594,55.1033,55.1033,24390.0
2021-05-04 10:30:00,63.53,63.57,63.44,63.57,12268.0,55.0946,55.1293,55.0166,55.1293,12268.0
2021-05-04 10:40:00,63.58,63.58,63.45,63.5,15372.0,55.138,55.138,55.0253,55.0686,15372.0
2021-05-04 10:50:00,63.49,63.64,63.49,63.6,9614.0,55.06,55.19,55.06,55.1554,9614.0
2021-05-04 11:00:00,63.6,63.67,63.53,63.61,14902.0,55.1554,55.2161,55.0946,55.164,14902.0
2021-05-04 11:10:00,63.61,63.61,63.4,63.47,6935.0,55.164,55.164,54.9819,55.0426,6935.0
2021-05-04 11:20:00,63.46,63.5,63.4,63.43,11389.0,55.0339,55.0686,54.9819,55.0079,11389.0
2021-05-04 11:30:00,63.44,63.49,63.44,63.47,30439.0,55.0166,55.06,55.0166,55.0426,30439.0
2021-05-04 11:40:00,63.47,63.48,63.34,63.34,13732.0,55.0426,55.0513,54.9299,54.9299,13732.0
2021-05-04 11:50:00,63.35,63.36,63.29,63.34,14824.0,54.9385,54.9472,54.8865,54.9299,14824.0
2021-05-04 12:00:00,63.36,63.42,63.35,63.4,14419.0,54.9472,54.9993,54.9385,54.9819,14419.0
2021-05-04 12:10:00,63.38,63.46,63.36,63.45,20749.0,54.9646,55.0339,54.9472,55.0253,20749.0
2021-05-04 12:20:00,63.45,63.49,63.41,63.44,38412.0,55.0253,55.06,54.9906,55.0166,38412.0
2021-05-04 12:30:00,63.43,63.47,63.37,63.4,12812.0,55.0079,55.0426,54.9559,54.9819,12812.0
2021-05-04 12:40:00,63.39,63.43,63.36,63.38,20737.0,54.9732,55.0079,54.9472,54.9646,20737.0
2021-05-04 12:50:00,63.38,63.38,63.27,63.3,16391.0,54.9646,54.9646,54.8692,54.8952,16391.0
2021-05-04 13:00:00,63.31,63.33,63.25,63.29,7134.0,54.9039,54.9212,54.8518,54.8865,7134.0
2021-05-04 13:10:00,63.28,63.33,63.26,63.29,11838.0,54.8778,54.9212,54.8605,54.8865,11838.0
2021-05-04 13:20:00,63.3,63.34,63.28,63.3,9318.0,54.8952,54.9299,54.8778,54.8952,9318.0
2021-05-04 13:30:00,63.3,63.34,63.3,63.33,10074.0,54.8952,54.9299,54.8952,54.9212,10074.0
2021-05-04 13:40:00,63.34,63.36,63.28,63.3,30686.0,54.9299,54.9472,54.8778,54.8952,30686.0
2021-05-04 13:50:00,63.3,63.36,63.28,63.33,16065.0,54.8952,54.9472,54.8778,54.9212,16065.0
2021-05-04 14:00:00,63.33,63.47,63.31,63.43,75329.0,54.9212,55.0426,54.9039,55.0079,75329.0
2021-05-04 14:10:00,63.44,63.47,63.38,63.38,27707.0,55.0166,55.0426,54.9646,54.9646,27707.0
2021-05-04 14:20:00,63.38,63.46,63.37,63.45,36007.0,54.9646,55.0339,54.9559,55.0253,36007.0
2021-05-04 14:30:00,63.45,63.5,63.43,63.5,15127.0,55.0253,55.0686,55.0079,55.0686,15127.0
2021-05-04 14:40:00,63.49,63.5,63.46,63.46,18957.0,55.06,55.0686,55.0339,55.0339,18957.0
2021-05-04 14:50:00,63.47,63.49,63.37,63.37,41695.0,55.0426,55.06,54.9559,54.9559,41695.0
2021-05-04 15:00:00,63.38,63.43,63.36,63.4,28283.0,54.9646,55.0079,54.9472,54.9819,28283.0
2021-05-04 15:10:00,63.41,63.47,63.38,63.43,32692.0,54.9906,55.0426,54.9646,55.0079,32692.0
2021-05-04 15:20:00,63.44,63.46,63.4,63.43,51677.0,55.0166,55.0339,54.9819,55.0079,51677.0
2021-05-04 15:30:00,63.43,63.44,63.39,63.4,85598.0,55.0079,55.0166,54.9732,54.9819,85598.0
2021-05-04 15:40:00,63.4,63.41,63.25,63.27,130205.0,54.9819,54.9906,54.8518,54.8692,130205.0
2021-05-04 15:50:00,63.27,63.43,63.09,63.21,411951.0,54.8692,55.0079,54.7131,54.8171,411951.0
2021-05-05 09:30:00,63.13,63.2,62.51,63.05,57530.0,54.7478,54.8085,54.2101,54.6784,57530.0
2021-05-05 09:40:00,63.09,63.11,62.61,62.81,34778.0,54.7131,54.7304,54.2968,54.4702,34778.0
2021-05-05 09:50:00,62.79,62.86,62.35,62.53,38818.0,54.4529,54.5136,54.0713,54.2274,38818.0
2021-05-05 10:00:00,62.54,62.75,62.4,62.57,30260.0,54.2361,54.4182,54.1147,54.2621,30260.0
2021-05-05 10:10:00,62.55,62.59,62.44,62.56,34998.0,54.2448,54.2795,54.1494,54.2534,34998.0
2021-05-05 10:20:00,62.54,62.54,62.25,62.34,20444.0,54.2361,54.2361,53.9846,54.0627,20444.0
2021-05-05 10:30:00,62.31,62.41,62.08,62.08,28333.0,54.0366,54.1234,53.8372,53.8372,28333.0
2021-05-05 10:40:00,62.11,62.16,62.03,62.05,18287.0,53.8632,53.9066,53.7938,53.8112,18287.0
2021-05-05 10:50:00,62.03,62.05,61.9,61.95,30313.0,53.7938,53.8112,53.6811,53.7244,30313.0
2021-05-05 11:00:00,61.95,61.96,61.66,61.75,36607.0,53.7244,53.7331,53.4729,53.551,36607.0
2021-05-05 11:10:00,61.75,61.85,61.68,61.68,28279.0,53.551,53.6377,53.4903,53.4903,28279.0
2021-05-05 11:20:00,61.64,61.71,61.59,61.66,21532.0,53.4556,53.5163,53.4122,53.4729,21532.0
2021-05-05 11:30:00,61.64,61.68,61.45,61.47,38221.0,53.4556,53.4903,53.2908,53.3082,38221.0
2021-05-05 11:40:00,61.45,61.55,61.41,61.44,58952.0,53.2908,53.3775,53.2561,53.2822,58952.0
2021-05-05 11:50:00,61.45,61.52,61.41,61.43,28262.0,53.2908,53.3515,53.2561,53.2735,28262.0
2021-05-05 12:00:00,61.43,61.47,61.26,61.3,36181.0,53.2735,53.3082,53.1261,53.1607,36181.0
2021-05-05 12:10:00,61.3,61.32,61.15,61.3,73217.0,53.1607,53.1781,53.0307,53.1607,73217.0
2021-05-05 12:20:00,61.3,61.35,61.14,61.2,58436.0,53.1607,53.2041,53.022,53.074,58436.0
2021-05-05 12:30:00,61.2,61.42,61.09,61.37,114668.0,53.074,53.2648,52.9786,53.2214,114668.0
2021-05-05 12:40:00,61.37,61.56,61.37,61.43,32913.0,53.2214,53.3862,53.2214,53.2735,32913.0
2021-05-05 12:50:00,61.44,61.51,61.41,61.47,25105.0,53.2822,53.3429,53.2561,53.3082,25105.0
2021-05-05 13:00:00,61.45,61.47,61.37,61.37,28574.0,53.2908,53.3082,53.2214,53.2214,28574.0
2021-05-05 13:10:00,61.37,61.37,61.22,61.25,23478.0,53.2214,53.2214,53.0914,53.1174,23478.0
2021-05-05 13:20:00,61.24,61.26,61.14,61.24,43301.0,53.1087,53.1261,53.022,53.1087,43301.0
2021-05-05 13:30:00,61.24,61.27,61.18,61.2,22041.0,53.1087,53.1347,53.0567,53.074,22041.0
2021-05-05 13:40:00,61.21,61.22,61.05,61.1,25647.0,53.0827,53.0914,52.9439,52.9873,25647.0
2021-05-05 13:50:00,61.1,61.16,61.01,61.04,32229.0,52.9873,53.0393,52.9092,52.9353,32229.0
2021-05-05 14:00:00,61.05,61.06,60.97,61.03,25038.0,52.9439,52.9526,52.8746,52.9266,25038.0
2021-05-05 14:10:00,61.02,61.1,60.95,61.09,65147.0,52.9179,52.9873,52.8572,52.9786,65147.0
2021-05-05 14:20:00,61.09,61.23,61.09,61.14,65260.0,52.9786,53.1,52.9786,53.022,65260.0
2021-05-05 14:30:00,61.14,61.26,61.14,61.2,27540.0,53.022,53.1261,53.022,53.074,27540.0
2021-05-05 14:40:00,61.2,61.25,61.16,61.19,31433.0,53.074,53.1174,53.0393,53.0653,31433.0
2021-05-05 14:50:00,61.2,61.2,61.15,61.15,29550.0,53.074,53.074,53.0307,53.0307,29550.0
2021-05-05 15:00:00,61.16,61.18,61.07,61.1,66230.0,53.0393,53.0567,52.9613,52.9873,66230.0
2021-05-05 15:10:00,61.09,61.19,61.06,61.11,108890.0,52.9786,53.0653,52.9526,52.996,108890.0
2021-05-05 15:20:00,61.11,61.2,61.1,61.19,77893.0,52.996,53.074,52.9873,53.0653,77893.0
2021-05-05 15:30:00,61.2,61.28,61.16,61.19,124232.0,53.074,53.1434,53.0393,53.0653,124232.0
2021-05-05 15:40:00,61.18,61.19,61.09,61.13,192271.0,53.0567,53.0653,52.9786,53.0133,192271.0
2021-05-05 15:50:00,61.14,61.38,61.12,61.31,469514.0,53.022,53.2301,53.0046,53.1694,469514.0
2021-05-06 09:30:00,61.78,62.08,61.67,61.97,71543.0,53.577,53.8372,53.4816,53.7418,71543.0
2021-05-06 09:40:00,61.98,61.99,61.74,61.8,29170.0,53.7505,53.7591,53.5423,53.5944,29170.0
2021-05-06 09:50:00,61.79,61.8,61.69,61.75,19600.0,53.5857,53.5944,53.499,53.551,19600.0
2021-05-06 10:00:00,61.72,61.84,61.69,61.79,27553.0,53.525,53.629,53.499,53.5857,27553.0
2021-05-06 10:10:00,61.77,61.94,61.72,61.92,22223.0,53.5683,53.7158,53.525,53.6984,22223.0
2021-05-06 10:20:00,61.98,62.08,61.96,62.01,34827.0,53.7505,53.8372,53.7331,53.7765,34827.0
2021-05-06 10:30:00,62.0,62.05,61.81,61.82,40374.0,53.7678,53.8112,53.603,53.6117,40374.0
2021-05-06 10:40:00,61.83,61.84,61.65,61.71,30005.0,53.6204,53.629,53.4643,53.5163,30005.0
2021-05-06 10:50:00,61.72,61.75,61.66,61.72,31526.0,53.525,53.551,53.4729,53.525,31526.0
2021-05-06 11:00:00,61.73,61.75,61.7,61.72,24064.0,53.5336,53.551,53.5076,53.525,24064.0
2021-05-06 11:10:00,61.71,61.95,61.69,61.92,28074.0,53.5163,53.7244,53.499,53.6984,28074.0
2021-05-06 11:20:00,61.9,62.07,61.86,62.06,28651.0,53.6811,53.8285,53.6464,53.8198,28651.0
2021-05-06 11:30:00,62.05,62.05,61.94,62.03,14586.0,53.8112,53.8112,53.7158,53.7938,14586.0
2021-05-06 11:40:00,62.05,62.24,62.05,62.23,14007.0,53.8112,53.9759,53.8112,53.9673,14007.0
2021-05-06 11:50:00,62.23,62.3,62.13,62.2,17541.0,53.9673,54.028,53.8805,53.9412,17541.0
2021-05-06 12:00:00,62.19,62.27,62.18,62.26,14770.0,53.9326,54.0019,53.9239,53.9933,14770.0
2021-05-06 12:10:00,62.26,62.27,62.21,62.22,20709.0,53.9933,54.0019,53.9499,53.9586,20709.0
2021-05-06 12:20:00,62.23,62.29,62.19,62.29,16642.0,53.9673,54.0193,53.9326,54.0193,16642.0
2021-05-06 12:30:00,62.27,62.3,62.21,62.23,23484.0,54.0019,54.028,53.9499,53.9673,23484.0
2021-05-06 12:40:00,62.24,62.46,62.24,62.42,20615.0,53.9759,54.1667,53.9759,54.132,20615.0
2021-05-06 12:50:00,62.42,62.47,62.39,62.39,16390.0,54.132,54.1754,54.106,54.106,16390.0
2021-05-06 13:00:00,62.4,62.42,62.37,62.42,23220.0,54.1147,54.132,54.0887,54.132,23220.0
2021-05-06 13:10:00,62.43,62.48,62.41,62.44,19592.0,54.1407,54.1841,54.1234,54.1494,19592.0
2021-05-06 13:20:00,62.45,62.47,62.43,62.44,18849.0,54.158,54.1754,54.1407,54.1494,18849.0
2021-05-06 13:30:00,62.45,62.54,62.45,62.49,24103.0,54.158,54.2361,54.158,54.1927,24103.0
2021-05-06 13:40:00,62.49,62.61,62.48,62.61,31028.0,54.1927,54.2968,54.1841,54.2968,31028.0
2021-05-06 13:50:00,62.6,62.63,62.56,62.62,21899.0,54.2881,54.3141,54.2534,54.3055,21899.0
2021-05-06 14:00:00,62.62,62.66,62.59,62.63,27779.0,54.3055,54.3402,54.2795,54.3141,27779.0
2021-05-06 14:10:00,62.63,62.73,62.6,62.65,29467.0,54.3141,54.4009,54.2881,54.3315,29467.0
2021-05-06 14:20:00,62.64,62.7,62.63,62.69,21858.0,54.3228,54.3749,54.3141,54.3662,21858.0
2021-05-06 14:30:00,62.69,62.72,62.66,62.68,35430.0,54.3662,54.3922,54.3402,54.3575,35430.0
2021-05-06 14:40:00,62.69,62.69,62.54,62.54,36271.0,54.3662,54.3662,54.2361,54.2361,36271.0
2021-05-06 14:50:00,62.54,62.55,62.43,62.44,29541.0,54.2361,54.2448,54.1407,54.1494,29541.0
2021-05-06 15:00:00,62.44,62.5,62.4,62.4,37220.0,54.1494,54.2014,54.1147,54.1147,37220.0
2021-05-06 15:10:00,62.4,62.44,62.37,62.39,52110.0,54.1147,54.1494,54.0887,54.106,52110.0
2021-05-06 15:20:00,62.38,62.47,62.34,62.47,54003.0,54.0973,54.1754,54.0627,54.1754,54003.0
2021-05-06 15:30:00,62.46,62.57,62.41,62.57,52624.0,54.1667,54.2621,54.1234,54.2621,52624.0
2021-05-06 15:40:00,62.56,62.56,62.45,62.46,116190.0,54.2534,54.2534,54.158,54.1667,116190.0
2021-05-06 15:50:00,62.47,62.66,62.47,62.57,233862.0,54.1754,54.3402,54.1754,54.2621,233862.0
2021-05-07 09:30:00,62.28,62.79,62.28,62.57,46570.0,54.0106,54.4529,54.0106,54.2621,46570.0
2021-05-07 09:40:00,62.63,62.74,62.58,62.68,14392.0,54.3141,54.4095,54.2708,54.3575,14392.0
2021-05-07 09:50:00,62.69,62.85,62.67,62.82,21678.0,54.3662,54.5049,54.3488,54.4789,21678.0
2021-05-07 10:00:00,62.86,63.29,62.86,63.29,39959.0,54.5136,54.8865,54.5136,54.8865,39959.0
2021-05-07 10:10:00,63.29,63.42,63.29,63.37,28711.0,54.8865,54.9993,54.8865,54.9559,28711.0
2021-05-07 10:20:00,63.36,63.5,63.32,63.5,26143.0,54.9472,55.0686,54.9125,55.0686,26143.0
2021-05-07 10:30:00,63.5,63.59,63.28,63.28,37887.0,55.0686,55.1467,54.8778,54.8778,37887.0
2021-05-07 10:40:00,63.25,63.4,63.18,63.33,18916.0,54.8518,54.9819,54.7911,54.9212,18916.0
2021-05-07 10:50:00,63.34,63.52,63.34,63.45,15279.0,54.9299,55.086,54.9299,55.0253,15279.0
2021-05-07 11:00:00,63.45,63.48,63.37,63.48,15608.0,55.0253,55.0513,54.9559,55.0513,15608.0
2021-05-07 11:10:00,63.5,63.57,63.43,63.44,11124.0,55.0686,55.1293,55.0079,55.0166,11124.0
2021-05-07 11:20:00,63.45,63.53,63.41,63.52,16750.0,55.0253,55.0946,54.9906,55.086,16750.0
2021-05-07 11:30:00,63.51,63.63,63.5,63.59,17717.0,55.0773,55.1814,55.0686,55.1467,17717.0
2021-05-07 11:40:00,63.57,63.7,63.49,63.52,18264.0,55.1293,55.2421,55.06,55.086,18264.0
2021-05-07 11:50:00,63.51,63.64,63.49,63.62,11194.0,55.0773,55.19,55.06,55.1727,11194.0
2021-05-07 12:00:00,63.61,63.66,63.57,63.63,13039.0,55.164,55.2074,55.1293,55.1814,13039.0
2021-05-07 12:10:00,63.64,63.66,63.55,63.55,13836.0,55.19,55.2074,55.112,55.112,13836.0
2021-05-07 12:20:00,63.55,63.57,63.46,63.52,11979.0,55.112,55.1293,55.0339,55.086,11979.0
2021-05-07 12:30:00,63.53,63.54,63.45,63.49,19439.0,55.0946,55.1033,55.0253,55.06,19439.0
2021-05-07 12:40:00,63.51,63.52,63.41,63.41,14286.0,55.0773,55.086,54.9906,54.9906,14286.0
2021-05-07 12:50:00,63.42,63.42,63.33,63.35,9891.0,54.9993,54.9993,54.9212,54.9385,9891.0
2021-05-07 13:00:00,63.36,63.42,63.31,63.41,14664.0,54.9472,54.9993,54.9039,54.9906,14664.0
2021-05-07 13:10:00,63.44,63.45,63.38,63.44,15345.0,55.0166,55.0253,54.9646,55.0166,15345.0
2021-05-07 13:20:00,63.45,63.45,63.35,63.39,16406.0,55.0253,55.0253,54.9385,54.9732,16406.0
2021-05-07 13:30:00,63.41,63.43,63.37,63.41,24453.0,54.9906,55.0079,54.9559,54.9906,24453.0
2021-05-07 13:40:00,63.4,63.44,63.38,63.44,19714.0,54.9819,55.0166,54.9646,55.0166,19714.0
2021-05-07 13:50:00,63.44,63.45,63.38,63.38,41839.0,55.0166,55.0253,54.9646,54.9646,41839.0
2021-05-07 14:00:00,63.38,63.44,63.29,63.29,47390.0,54.9646,55.0166,54.8865,54.8865,47390.0
2021-05-07 14:10:00,63.28,63.36,63.28,63.35,17851.0,54.8778,54.9472,54.8778,54.9385,17851.0
2021-05-07 14:20:00,63.35,63.39,63.32,63.37,27369.0,54.9385,54.9732,54.9125,54.9559,27369.0
2021-05-07 14:30:00,63.38,63.4,63.33,63.38,27126.0,54.9646,54.9819,54.9212,54.9646,27126.0
2021-05-07 14:40:00,63.36,63.42,63.35,63.39,30015.0,54.9472,54.9993,54.9385,54.9732,30015.0
2021-05-07 14:50:00,63.39,63.39,63.32,63.35,23387.0,54.9732,54.9732,54.9125,54.9385,23387.0
2021-05-07 15:00:00,63.33,63.33,63.28,63.3,32051.0,54.9212,54.9212,54.8778,54.8952,32051.0
2021-05-07 15:10:00,63.3,63.39,63.26,63.33,38599.0,54.8952,54.9732,54.8605,54.9212,38599.0
2021-05-07 15:20:00,63.33,63.36,63.26,63.28,40868.0,54.9212,54.9472,54.8605,54.8778,40868.0
2021-05-07 15:30:00,63.28,63.34,63.26,63.3,69834.0,54.8778,54.9299,54.8605,54.8952,69834.0
2021-05-07 15:40:00,63.3,63.35,63.18,63.25,82885.0,54.8952,54.9385,54.7911,54.8518,82885.0
2021-05-07 15:50:00,63.25,63.27,63.12,63.14,214986.0,54.8518,54.8692,54.7391,54.7564,214986.0
2021-05-10 09:30:00,63.38,63.69,63.28,63.65,38829.0,54.9646,55.2334,54.8778,55.1987,38829.0
2021-05-10 09:40:00,63.64,63.72,63.55,63.7,20864.0,55.19,55.2594,55.112,55.2421,20864.0
2021-05-10 09:50:00,63.71,63.93,63.71,63.82,14047.0,55.2507,55.4415,55.2507,55.3461,14047.0
2021-05-10 10:00:00,63.86,63.88,63.75,63.78,26961.0,55.3808,55.3982,55.2854,55.3115,26961.0
2021-05-10 10:10:00,63.78,63.87,63.66,63.67,26989.0,55.3115,55.3895,55.2074,55.2161,26989.0
2021-05-10 10:20:00,63.65,63.83,63.64,63.81,10729.0,55.1987,55.3548,55.19,55.3375,10729.0
2021-05-10 10:30:00,63.8,63.89,63.74,63.8,23768.0,55.3288,55.4068,55.2768,55.3288,23768.0
2021-05-10 10:40:00,63.8,64.01,63.78,63.99,11584.0,55.3288,55.5109,55.3115,55.4936,11584.0
2021-05-10 10:50:00,63.97,64.03,63.87,64.03,11357.0,55.4762,55.5283,55.3895,55.5283,11357.0
2021-05-10 11:00:00,64.02,64.07,63.99,64.05,10262.0,55.5196,55.5629,55.4936,55.5456,10262.0
2021-05-10 11:10:00,64.06,64.15,64.01,64.13,11829.0,55.5543,55.6323,55.5109,55.615,11829.0
2021-05-10 11:20:00,64.15,64.22,64.08,64.18,15435.0,55.6323,55.693,55.5716,55.6583,15435.0
2021-05-10 11:30:00,64.19,64.22,64.14,64.21,11763.0,55.667,55.693,55.6237,55.6844,11763.0
2021-05-10 11:40:00,64.19,64.19,64.08,64.11,15226.0,55.667,55.667,55.5716,55.5976,15226.0
2021-05-10 11:50:00,64.1,64.16,64.0,64.0,10751.0,55.589,55.641,55.5022,55.5022,10751.0
2021-05-10 12:00:00,64.0,64.0,63.91,63.93,7246.0,55.5022,55.5022,55.4242,55.4415,7246.0
2021-05-10 12:10:00,63.92,63.94,63.84,63.86,10619.0,55.4329,55.4502,55.3635,55.3808,10619.0
2021-05-10 12:20:00,63.87,63.88,63.77,63.77,10276.0,55.3895,55.3982,55.3028,55.3028,10276.0
2021-05-10 12:30:00,63.78,63.78,63.71,63.72,7744.0,55.3115,55.3115,55.2507,55.2594,7744.0
2021-05-10 12:40:00,63.73,63.74,63.65,63.65,7751.0,55.2681,55.2768,55.1987,55.1987,7751.0
2021-05-10 12:50:00,63.63,63.68,63.6,63.61,10370.0,55.1814,55.2247,55.1554,55.164,10370.0
2021-05-10 13:00:00,63.62,63.96,63.62,63.92,25658.0,55.1727,55.4676,55.1727,55.4329,25658.0
2021-05-10 13:10:00,63.92,64.12,63.89,63.98,19152.0,55.4329,55.6063,55.4068,55.4849,19152.0
2021-05-10 13:20:00,63.92,64.06,63.92,64.06,12191.0,55.4329,55.5543,55.4329,55.5543,12191.0
2021-05-10 13:30:00,64.05,64.05,63.95,63.97,15019.0,55.5456,55.5456,55.4589,55.4762,15019.0
2021-05-10 13:40:00,63.98,64.07,63.97,63.99,14390.0,55.4849,55.5629,55.4762,55.4936,14390.0
2021-05-10 13:50:00,63.98,64.04,63.93,63.94,7277.0,55.4849,55.5369,55.4415,55.4502,7277.0
2021-05-10 14:00:00,63.95,63.96,63.82,63.87,19839.0,55.4589,55.4676,55.3461,55.3895,19839.0
2021-05-10 14:10:00,63.87,63.87,63.61,63.67,14258.0,55.3895,55.3895,55.164,55.2161,14258.0
2021-05-10 14:20:00,63.66,63.75,63.63,63.72,11229.0,55.2074,55.2854,55.1814,55.2594,11229.0
2021-05-10 14:30:00,63.67,63.73,63.63,63.64,21294.0,55.2161,55.2681,55.1814,55.19,21294.0
2021-05-10 14:40:00,63.65,63.67,63.52,63.55,18719.0,55.1987,55.2161,55.086,55.112,18719.0
2021-05-10 14:50:00,63.54,63.65,63.49,63.63,26788.0,55.1033,55.1987,55.06,55.1814,26788.0
2021-05-10 15:00:00,63.64,63.68,63.52,63.52,20204.0,55.19,55.2247,55.086,55.086,20204.0
2021-05-10 15:10:00,63.52,63.64,63.52,63.63,16971.0,55.086,55.19,55.086,55.1814,16971.0
2021-05-10 15:20:00,63.63,63.68,63.56,63.57,30743.0,55.1814,55.2247,55.1207,55.1293,30743.0
2021-05-10 15:30:00,63.57,63.61,63.5,63.61,57003.0,55.1293,55.164,55.0686,55.164,57003.0
2021-05-10 15:40:00,63.61,63.62,63.4,63.43,85197.0,55.164,55.1727,54.9819,55.0079,85197.0
2021-05-10 15:50:00,63.43,63.43,63.25,63.28,263999.0,55.0079,55.0079,54.8518,54.8778,263999.0
2021-05-11 09:30:00,63.36,63.44,63.01,63.14,52724.0,54.9472,55.0166,54.6437,54.7564,52724.0
2021-05-11 09:40:00,63.07,63.07,62.67,62.73,18744.0,54.6957,54.6957,54.3488,54.4009,18744.0
2021-05-11 09:50:00,62.75,62.82,62.42,62.51,31305.0,54.4182,54.4789,54.132,54.2101,31305.0
2021-05-11 10:00:00,62.56,63.01,62.56,63.0,25987.0,54.2534,54.6437,54.2534,54.635,25987.0
2021-05-11 10:10:00,63.04,63.09,62.98,63.02,18551.0,54.6697,54.7131,54.6177,54.6524,18551.0
2021-05-11 10:20:00,63.01,63.08,62.79,62.84,20385.0,54.6437,54.7044,54.4529,54.4963,20385.0
2021-05-11 10:30:00,62.86,62.89,62.61,62.63,16940.0,54.5136,54.5396,54.2968,54.3141,16940.0
2021-05-11 10:40:00,62.55,62.61,62.49,62.51,11619.0,54.2448,54.2968,54.1927,54.2101,11619.0
2021-05-11 10:50:00,62.46,62.48,62.35,62.41,10943.0,54.1667,54.1841,54.0713,54.1234,10943.0
2021-05-11 11:00:00,62.41,62.54,62.41,62.5,11457.0,54.1234,54.2361,54.1234,54.2014,11457.0
2021-05-11 11:10:00,62.49,62.49,62.22,62.31,12766.0,54.1927,54.1927,53.9586,54.0366,12766.0
2021-05-11 11:20:00,62.29,62.5,62.24,62.49,14200.0,54.0193,54.2014,53.9759,54.1927,14200.0
2021-05-11 11:30:00,62.47,62.65,62.45,62.61,16104.0,54.1754,54.3315,54.158,54.2968,16104.0
2021-05-11 11:40:00,62.61,62.65,62.49,62.64,10221.0,54.2968,54.3315,54.1927,54.3228,10221.0
2021-05-11 11:50:00,62.63,62.76,62.61,62.71,23427.0,54.3141,54.4269,54.2968,54.3835,23427.0
2021-05-11 12:00:00,62.69,62.69,62.55,62.57,12206.0,54.3662,54.3662,54.2448,54.2621,12206.0
2021-05-11 12:10:00,62.54,62.57,62.4,62.5,22120.0,54.2361,54.2621,54.1147,54.2014,22120.0
2021-05-11 12:20:00,62.49,62.51,62.43,62.5,14609.0,54.1927,54.2101,54.1407,54.2014,14609.0
2021-05-11 12:30:00,62.5,62.51,62.34,62.4,11310.0,54.2014,54.2101,54.0627,54.1147,11310.0
2021-05-11 12:40:00,62.39,62.39,62.23,62.25,9848.0,54.106,54.106,53.9673,53.9846,9848.0
2021-05-11 12:50:00,62.24,62.27,62.14,62.22,12773.0,53.9759,54.0019,53.8892,53.9586,12773.0
2021-05-11 13:00:00,62.2,62.29,62.2,62.24,7985.0,53.9412,54.0193,53.9412,53.9759,7985.0
2021-05-11 13:10:00,62.26,62.32,62.23,62.26,5806.0,53.9933,54.0453,53.9673,53.9933,5806.0
2021-05-11 13:20:00,62.3,62.32,62.22,62.29,17215.0,54.028,54.0453,53.9586,54.0193,17215.0
2021-05-11 13:30:00,62.31,62.39,62.31,62.37,7341.0,54.0366,54.106,54.0366,54.0887,7341.0
2021-05-11 13:40:00,62.37,62.45,62.36,62.41,6908.0,54.0887,54.158,54.08,54.1234,6908.0
2021-05-11 13:50:00,62.39,62.52,62.33,62.46,20586.0,54.106,54.2188,54.054,54.1667,20586.0
2021-05-11 14:00:00,62.46,62.52,62.43,62.43,11800.0,54.1667,54.2188,54.1407,54.1407,11800.0
2021-05-11 14:10:00,62.42,62.45,62.22,62.25,17374.0,54.132,54.158,53.9586,53.9846,17374.0
2021-05-11 14:20:00,62.24,62.3,62.23,62.29,13507.0,53.9759,54.028,53.9673,54.0193,13507.0
2021-05-11 14:30:00,62.27,62.27,62.14,62.14,15056.0,54.0019,54.0019,53.8892,53.8892,15056.0
2021-05-11 14:40:00,62.14,62.14,62.06,62.09,13692.0,53.8892,53.8892,53.8198,53.8458,13692.0
2021-05-11 14:50:00,62.1,62.16,62.05,62.16,14479.0,53.8545,53.9066,53.8112,53.9066,14479.0
2021-05-11 15:00:00,62.16,62.19,62.09,62.15,23499.0,53.9066,53.9326,53.8458,53.8979,23499.0
2021-05-11 15:10:00,62.15,62.17,62.06,62.17,27367.0,53.8979,53.9152,53.8198,53.9152,27367.0
2021-05-11 15:20:00,62.17,62.18,62.01,62.02,34841.0,53.9152,53.9239,53.7765,53.7851,34841.0
2021-05-11 15:30:00,62.02,62.02,61.86,61.94,67315.0,53.7851,53.7851,53.6464,53.7158,67315.0
2021-05-11 15:40:00,61.94,62.14,61.92,62.13,83778.0,53.7158,53.8892,53.6984,53.8805,83778.0
2021-05-11 15:50:00,62.11,62.27,62.11,62.25,160880.0,53.8632,54.0019,53.8632,53.9846,160880.0
2021-05-12 09:30:00,62.34,62.34,61.85,62.29,52714.0,54.0627,54.0627,53.6377,54.0193,52714.0
2021-05-12 09:40:00,62.37,62.45,61.85,61.9,16453.0,54.0887,54.158,53.6377,53.6811,16453.0
2021-05-12 09:50:00,61.86,62.0,61.79,61.8,17966.0,53.6464,53.7678,53.5857,53.5944,17966.0
2021-05-12 10:00:00,61.84,61.9,61.72,61.76,27778.0,53.629,53.6811,53.525,53.5597,27778.0
2021-05-12 10:10:00,61.75,62.01,61.7,62.01,16385.0,53.551,53.7765,53.5076,53.7765,16385.0
2021-05-12 10:20:00,61.99,62.0,61.81,61.81,15866.0,53.7591,53.7678,53.603,53.603,15866.0
2021-05-12 10:30:00,61.81,61.84,61.64,61.77,14699.0,53.603,53.629,53.4556,53.5683,14699.0
2021-05-12 10:40:00,61.71,61.73,61.56,61.63,14745.0,53.5163,53.5336,53.3862,53.4469,14745.0
2021-05-12 10:50:00,61.66,61.74,61.59,61.67,40232.0,53.4729,53.5423,53.4122,53.4816,40232.0
2021-05-12 11:00:00,61.67,61.81,61.67,61.71,10159.0,53.4816,53.603,53.4816,53.5163,10159.0
2021-05-12 11:10:00,61.7,61.7,61.45,61.49,17898.0,53.5076,53.5076,53.2908,53.3255,17898.0
2021-05-12 11:20:00,61.47,61.71,61.46,61.7,14423.0,53.3082,53.5163,53.2995,53.5076,14423.0
2021-05-12 11:30:00,61.72,61.73,61.61,61.67,14988.0,53.525,53.5336,53.4296,53.4816,14988.0
2021-05-12 11:40:00,61.68,61.81,61.63,61.73,13526.0,53.4903,53.603,53.4469,53.5336,13526.0
2021-05-12 11:50:00,61.71,61.71,61.47,61.47,13865.0,53.5163,53.5163,53.3082,53.3082,13865.0
2021-05-12 12:00:00,61.49,61.59,61.48,61.51,16075.0,53.3255,53.4122,53.3168,53.3429,16075.0
2021-05-12 12:10:00,61.5,61.52,61.38,61.43,11707.0,53.3342,53.3515,53.2301,53.2735,11707.0
2021-05-12 12:20:00,61.47,61.51,61.41,61.42,10792.0,53.3082,53.3429,53.2561,53.2648,10792.0
2021-05-12 12:30:00,61.39,61.39,61.24,61.24,23027.0,53.2388,53.2388,53.1087,53.1087,23027.0
2021-05-12 12:40:00,61.26,61.29,61.17,61.21,17468.0,53.1261,53.1521,53.048,53.0827,17468.0
2021-05-12 12:50:00,61.21,61.3,61.2,61.28,12967.0,53.0827,53.1607,53.074,53.1434,12967.0
2021-05-12 13:00:00,61.27,61.29,61.18,61.2,21713.0,53.1347,53.1521,53.0567,53.074,21713.0
2021-05-12 13:10:00,61.2,61.3,61.19,61.28,15135.0,53.074,53.1607,53.0653,53.1434,15135.0
2021-05-12 13:20:00,61.27,61.27,61.14,61.19,25695.0,53.1347,53.1347,53.022,53.0653,25695.0
2021-05-12 13:30:00,61.19,61.2,61.11,61.18,20390.0,53.0653,53.074,52.996,53.0567,20390.0
2021-05-12 13:40:00,61.18,61.29,61.16,61.21,31993.0,53.0567,53.1521,53.0393,53.0827,31993.0
2021-05-12 13:50:00,61.21,61.23,61.15,61.19,17789.0,53.0827,53.1,53.0307,53.0653,17789.0
2021-05-12 14:00:00,61.2,61.26,61.12,61.12,21509.0,53.074,53.1261,53.0046,53.0046,21509.0
2021-05-12 14:10:00,61.11,61.11,61.0,61.02,21301.0,52.996,52.996,52.9006,52.9179,21301.0
2021-05-12 14:20:00,61.03,61.05,60.88,60.9,27036.0,52.9266,52.9439,52.7965,52.8138,27036.0
2021-05-12 14:30:00,60.88,61.09,60.86,61.06,22766.0,52.7965,52.9786,52.7792,52.9526,22766.0
2021-05-12 14:40:00,61.05,61.16,61.02,61.16,18361.0,52.9439,53.0393,52.9179,53.0393,18361.0
2021-05-12 14:50:00,61.17,61.23,61.11,61.22,14941.0,53.048,53.1,52.996,53.0914,14941.0
2021-05-12 15:00:00,61.22,61.24,61.13,61.21,18394.0,53.0914,53.1087,53.0133,53.0827,18394.0
2021-05-12 15:10:00,61.22,61.23,61.08,61.19,38788.0,53.0914,53.1,52.97,53.0653,38788.0
2021-05-12 15:20:00,61.17,61.2,60.85,60.89,37212.0,53.048,53.074,52.7705,52.8052,37212.0
2021-05-12 15:30:00,60.88,60.93,60.76,60.77,84979.0,52.7965,52.8399,52.6924,52.7011,84979.0
2021-05-12 15:40:00,60.76,60.92,60.75,60.91,86088.0,52.6924,52.8312,52.6838,52.8225,86088.0
2021-05-12 15:50:00,60.9,60.9,60.67,60.69,256470.0,52.8138,52.8138,52.6144,52.6317,256470.0
2021-05-13 09:30:00,60.7,61.06,60.7,61.01,47204.0,52.6404,52.9526,52.6404,52.9092,47204.0
2021-05-13 09:40:00,61.02,61.23,60.95,61.16,11417.0,52.9179,53.1,52.8572,53.0393,11417.0
2021-05-13 09:50:00,61.23,61.3,61.14,61.18,13001.0,53.1,53.1607,53.022,53.0567,13001.0
2021-05-13 10:00:00,61.19,61.33,61.14,61.15,18814.0,53.0653,53.1868,53.022,53.0307,18814.0
2021-05-13 10:10:00,61.16,61.48,61.15,61.48,18511.0,53.0393,53.3168,53.0307,53.3168,18511.0
2021-05-13 10:20:00,61.47,61.58,61.46,61.56,15835.0,53.3082,53.4036,53.2995,53.3862,15835.0
2021-05-13 10:30:00,61.54,61.63,61.51,61.52,20036.0,53.3689,53.4469,53.3429,53.3515,20036.0
2021-05-13 10:40:00,61.52,61.62,61.47,61.54,14925.0,53.3515,53.4383,53.3082,53.3689,14925.0
2021-05-13 10:50:00,61.54,61.64,61.49,61.59,17399.0,53.3689,53.4556,53.3255,53.4122,17399.0
2021-05-13 11:00:00,61.61,61.71,61.59,61.6,10643.0,53.4296,53.5163,53.4122,53.4209,10643.0
2021-05-13 11:10:00,61.65,61.71,61.63,61.63,8759.0,53.4643,53.5163,53.4469,53.4469,8759.0
2021-05-13 11:20:00,61.61,61.69,61.57,61.65,9468.0,53.4296,53.499,53.3949,53.4643,9468.0
2021-05-13 11:30:00,61.66,61.71,61.59,61.69,10846.0,53.4729,53.5163,53.4122,53.499,10846.0
2021-05-13 11:40:00,61.7,61.74,61.59,61.74,13275.0,53.5076,53.5423,53.4122,53.5423,13275.0
2021-05-13 11:50:00,61.73,61.75,61.67,61.72,22779.0,53.5336,53.551,53.4816,53.525,22779.0
2021-05-13 12:00:00,61.72,61.75,61.66,61.72,21632.0,53.525,53.551,53.4729,53.525,21632.0
2021-05-13 12:10:00,61.75,61.75,61.6,61.67,24939.0,53.551,53.551,53.4209,53.4816,24939.0
2021-05-13 12:20:00,61.66,61.81,61.64,61.75,22536.0,53.4729,53.603,53.4556,53.551,22536.0
2021-05-13 12:30:00,61.76,61.87,61.73,61.87,11192.0,53.5597,53.6551,53.5336,53.6551,11192.0
2021-05-13 12:40:00,61.86,61.99,61.86,61.99,16444.0,53.6464,53.7591,53.6464,53.7591,16444.0
2021-05-13 12:50:00,61.99,62.01,61.85,61.9,16585.0,53.7591,53.7765,53.6377,53.6811,16585.0
2021-05-13 13:00:00,61.92,61.92,61.83,61.89,5741.0,53.6984,53.6984,53.6204,53.6724,5741.0
2021-05-13 13:10:00,61.87,61.94,61.85,61.87,9094.0,53.6551,53.7158,53.6377,53.6551,9094.0
2021-05-13 13:20:00,61.87,61.9,61.79,61.87,13005.0,53.6551,53.6811,53.5857,53.6551,13005.0
2021-05-13 13:30:00,61.87,61.89,61.71,61.76,66496.0,53.6551,53.6724,53.5163,53.5597,66496.0
2021-05-13 13:40:00,61.75,61.86,61.73,61.82,21799.0,53.551,53.6464,53.5336,53.6117,21799.0
2021-05-13 13:50:00,61.83,61.86,61.8,61.85,15946.0,53.6204,53.6464,53.5944,53.6377,15946.0
2021-05-13 14:00:00,61.83,62.1,61.82,62.1,25692.0,53.6204,53.8545,53.6117,53.8545,25692.0
2021-05-13 14:10:00,62.09,62.2,62.08,62.14,29585.0,53.8458,53.9412,53.8372,53.8892,29585.0
2021-05-13 14:20:00,62.17,62.32,62.15,62.31,22390.0,53.9152,54.0453,53.8979,54.0366,22390.0
2021-05-13 14:30:00,62.3,62.33,62.11,62.12,31350.0,54.028,54.054,53.8632,53.8719,31350.0
2021-05-13 14:40:00,62.1,62.17,62.06,62.1,18521.0,53.8545,53.9152,53.8198,53.8545,18521.0
2021-05-13 14:50:00,62.1,62.25,62.08,62.23,16600.0,53.8545,53.9846,53.8372,53.9673,16600.0
2021-05-13 15:00:00,62.21,62.3,62.21,62.3,17296.0,53.9499,54.028,53.9499,54.028,17296.0
2021-05-13 15:10:00,62.27,62.3,62.23,62.25,21893.0,54.0019,54.028,53.9673,53.9846,21893.0
2021-05-13 15:20:00,62.26,62.27,62.17,62.26,23739.0,53.9933,54.0019,53.9152,53.9933,23739.0
2021-05-13 15:30:00,62.25,62.28,62.17,62.26,62443.0,53.9846,54.0106,53.9152,53.9933,62443.0
2021-05-13 15:40:00,62.25,62.45,62.25,62.4,116393.0,53.9846,54.158,53.9846,54.1147,116393.0
2021-05-13 15:50:00,62.41,62.43,62.13,62.14,216590.0,54.1234,54.1407,53.8805,53.8892,216590.0
2021-05-14 09:30:00,62.35,62.54,62.25,62.38,48059.0,54.0713,54.2361,53.9846,54.0973,48059.0
2021-05-14 09:40:00,62.4,62.83,62.4,62.79,25622.0,54.1147,54.4876,54.1147,54.4529,25622.0
2021-05-14 09:50:00,62.8,62.86,62.62,62.7,24621.0,54.4616,54.5136,54.3055,54.3749,24621.0
2021-05-14 10:00:00,62.64,62.69,62.43,62.45,11772.0,54.3228,54.3662,54.1407,54.158,11772.0
2021-05-14 10:10:00,62.47,62.7,62.46,62.7,18381.0,54.1754,54.3749,54.1667,54.3749,18381.0
2021-05-14 10:20:00,62.69,62.81,62.58,62.6,21578.0,54.3662,54.4702,54.2708,54.2881,21578.0
2021-05-14 10:30:00,62.61,62.71,62.52,62.52,26032.0,54.2968,54.3835,54.2188,54.2188,26032.0
2021-05-14 10:40:00,62.53,62.64,62.48,62.63,22761.0,54.2274,54.3228,54.1841,54.3141,22761.0
2021-05-14 10:50:00,62.61,62.86,62.61,62.81,29471.0,54.2968,54.5136,54.2968,54.4702,29471.0
2021-05-14 11:00:00,62.78,62.81,62.72,62.74,21069.0,54.4442,54.4702,54.3922,54.4095,21069.0
2021-05-14 11:10:00,62.77,62.82,62.69,62.7,13344.0,54.4356,54.4789,54.3662,54.3749,13344.0
2021-05-14 11:20:00,62.7,62.78,62.66,62.75,13735.0,54.3749,54.4442,54.3402,54.4182,13735.0
2021-05-14 11:30:00,62.77,62.8,62.68,62.71,20284.0,54.4356,54.4616,54.3575,54.3835,20284.0
2021-05-14 11:40:00,62.73,62.77,62.62,62.64,11875.0,54.4009,54.4356,54.3055,54.3228,11875.0
2021-05-14 11:50:00,62.63,62.68,62.59,62.68,11644.0,54.3141,54.3575,54.2795,54.3575,11644.0
2021-05-14 12:00:00,62.67,62.71,62.64,62.65,11876.0,54.3488,54.3835,54.3228,54.3315,11876.0
2021-05-14 12:10:00,62.64,62.65,62.58,62.58,13861.0,54.3228,54.3315,54.2708,54.2708,13861.0
2021-05-14 12:20:00,62.58,62.63,62.53,62.62,10346.0,54.2708,54.3141,54.2274,54.3055,10346.0
2021-05-14 12:30:00,62.63,62.64,62.54,62.56,8667.0,54.3141,54.3228,54.2361,54.2534,8667.0
2021-05-14 12:40:00,62.58,62.63,62.57,62.59,8305.0,54.2708,54.3141,54.2621,54.2795,8305.0
2021-05-14 12:50:00,62.58,62.59,62.52,62.55,10303.0,54.2708,54.2795,54.2188,54.2448,10303.0
2021-05-14 13:00:00,62.57,62.78,62.57,62.76,12342.0,54.2621,54.4442,54.2621,54.4269,12342.0
2021-05-14 13:10:00,62.75,62.76,62.66,62.76,16028.0,54.4182,54.4269,54.3402,54.4269,16028.0
2021-05-14 13:20:00,62.75,62.77,62.71,62.71,10641.0,54.4182,54.4356,54.3835,54.3835,10641.0
2021-05-14 13:30:00,62.71,62.74,62.66,62.7,30300.0,54.3835,54.4095,54.3402,54.3749,30300.0
2021-05-14 13:40:00,62.71,62.77,62.67,62.75,22906.0,54.3835,54.4356,54.3488,54.4182,22906.0
2021-05-14 13:50:00,62.74,62.74,62.64,62.67,14149.0,54.4095,54.4095,54.3228,54.3488,14149.0
2021-05-14 14:00:00,62.66,62.74,62.65,62.74,12057.0,54.3402,54.4095,54.3315,54.4095,12057.0
2021-05-14 14:10:00,62.75,62.78,62.72,62.74,12878.0,54.4182,54.4442,54.3922,54.4095,12878.0
2021-05-14 14:20:00,62.74,62.78,62.74,62.77,23728.0,54.4095,54.4442,54.4095,54.4356,23728.0
2021-05-14 14:30:00,62.78,62.81,62.73,62.73,14720.0,54.4442,54.4702,54.4009,54.4009,14720.0
2021-05-14 14:40:00,62.73,62.75,62.58,62.67,98705.0,54.4009,54.4182,54.2708,54.3488,98705.0
2021-05-14 14:50:00,62.67,62.72,62.62,62.65,14323.0,54.3488,54.3922,54.3055,54.3315,14323.0
2021-05-14 15:00:00,62.65,62.74,62.64,62.73,23213.0,54.3315,54.4095,54.3228,54.4009,23213.0
2021-05-14 15:10:00,62.75,62.76,62.67,62.69,26686.0,54.4182,54.4269,54.3488,54.3662,26686.0
2021-05-14 15:20:00,62.69,62.7,62.61,62.65,69216.0,54.3662,54.3749,54.2968,54.3315,69216.0
2021-05-14 15:30:00,62.66,62.66,62.43,62.45,52372.0,54.3402,54.3402,54.1407,54.158,52372.0
2021-05-14 15:40:00,62.45,62.51,62.43,62.47,88693.0,54.158,54.2101,54.1407,54.1754,88693.0
2021-05-14 15:50:00,62.46,62.68,62.44,62.52,334733.0,54.1667,54.3575,54.1494,54.2188,334733.0
2021-05-17 09:30:00,62.64,62.71,62.51,62.65,41448.0,54.3228,54.3835,54.2101,54.3315,41448.0
2021-05-17 09:40:00,62.62,62.68,62.51,62.62,13573.0,54.3055,54.3575,54.2101,54.3055,13573.0
2021-05-17 09:50:00,62.63,62.85,62.6,62.85,12008.0,54.3141,54.5049,54.2881,54.5049,12008.0
2021-05-17 10:00:00,62.8,62.88,62.73,62.73,13731.0,54.4616,54.531,54.4009,54.4009,13731.0
2021-05-17 10:10:00,62.73,62.75,62.61,62.68,15431.0,54.4009,54.4182,54.2968,54.3575,15431.0
2021-05-17 10:20:00,62.68,62.69,62.5,62.5,15085.0,54.3575,54.3662,54.2014,54.2014,15085.0
2021-05-17 10:30:00,62.5,62.59,62.4,62.43,19922.0,54.2014,54.2795,54.1147,54.1407,19922.0
2021-05-17 10:40:00,62.43,62.44,62.32,62.36,7791.0,54.1407,54.1494,54.0453,54.08,7791.0
2021-05-17 10:50:00,62.39,62.47,62.35,62.35,10193.0,54.106,54.1754,54.0713,54.0713,10193.0
2021-05-17 11:00:00,62.35,62.4,62.29,62.3,13026.0,54.0713,54.1147,54.0193,54.028,13026.0
2021-05-17 11:10:00,62.28,62.31,62.23,62.29,15834.0,54.0106,54.0366,53.9673,54.0193,15834.0
2021-05-17 11:20:00,62.27,62.36,62.23,62.23,14260.0,54.0019,54.08,53.9673,53.9673,14260.0
2021-05-17 11:30:00,62.22,62.29,62.17,62.27,8456.0,53.9586,54.0193,53.9152,54.0019,8456.0
2021-05-17 11:40:00,62.26,62.33,62.19,62.29,22359.0,53.9933,54.054,53.9326,54.0193,22359.0
2021-05-17 11:50:00,62.32,62.37,62.3,62.36,10871.0,54.0453,54.0887,54.028,54.08,10871.0
2021-05-17 12:00:00,62.35,62.43,62.29,62.33,7669.0,54.0713,54.1407,54.0193,54.054,7669.0
2021-05-17 12:10:00,62.34,62.39,62.32,62.35,13566.0,54.0627,54.106,54.0453,54.0713,13566.0
2021-05-17 12:20:00,62.34,62.41,62.31,62.37,8151.0,54.0627,54.1234,54.0366,54.0887,8151.0
2021-05-17 12:30:00,62.38,62.43,62.35,62.39,8208.0,54.0973,54.1407,54.0713,54.106,8208.0
2021-05-17 12:40:00,62.39,62.47,62.38,62.42,5603.0,54.106,54.1754,54.0973,54.132,5603.0
2021-05-17 12:50:00,62.43,62.49,62.42,62.45,6282.0,54.1407,54.1927,54.132,54.158,6282.0
2021-05-17 13:00:00,62.45,62.48,62.41,62.44,9549.0,54.158,54.1841,54.1234,54.1494,9549.0
2021-05-17 13:10:00,62.45,62.55,62.45,62.52,7167.0,54.158,54.2448,54.158,54.2188,7167.0
2021-05-17 13:20:00,62.51,62.53,62.46,62.46,6797.0,54.2101,54.2274,54.1667,54.1667,6797.0
2021-05-17 13:30:00,62.47,62.52,62.45,62.46,15333.0,54.1754,54.2188,54.158,54.1667,15333.0
2021-05-17 13:40:00,62.46,62.51,62.39,62.48,13546.0,54.1667,54.2101,54.106,54.1841,13546.0
2021-05-17 13:50:00,62.49,62.5,62.45,62.47,11108.0,54.1927,54.2014,54.158,54.1754,11108.0
2021-05-17 14:00:00,62.46,62.46,62.41,62.43,10861.0,54.1667,54.1667,54.1234,54.1407,10861.0
2021-05-17 14:10:00,62.43,62.46,62.41,62.45,9955.0,54.1407,54.1667,54.1234,54.158,9955.0
2021-05-17 14:20:00,62.45,62.57,62.44,62.56,13157.0,54.158,54.2621,54.1494,54.2534,13157.0
2021-05-17 14:30:00,62.56,62.6,62.52,62.54,19317.0,54.2534,54.2881,54.2188,54.2361,19317.0
2021-05-17 14:40:00,62.54,62.59,62.53,62.58,12499.0,54.2361,54.2795,54.2274,54.2708,12499.0
2021-05-17 14:50:00,62.58,62.63,62.56,62.57,11281.0,54.2708,54.3141,54.2534,54.2621,11281.0
2021-05-17 15:00:00,62.56,62.56,62.49,62.53,22221.0,54.2534,54.2534,54.1927,54.2274,22221.0
2021-05-17 15:10:00,62.52,62.56,62.46,62.48,18642.0,54.2188,54.2534,54.1667,54.1841,18642.0
2021-05-17 15:20:00,62.48,62.5,62.4,62.45,23318.0,54.1841,54.2014,54.1147,54.158,23318.0
2021-05-17 15:30:00,62.45,62.45,62.34,62.39,32593.0,54.158,54.158,54.0627,54.106,32593.0
2021-05-17 15:40:00,62.38,62.51,62.38,62.42,55725.0,54.0973,54.2101,54.0973,54.132,55725.0
2021-05-17 15:50:00,62.43,62.46,62.28,62.29,180111.0,54.1407,54.1667,54.0106,54.0193,180111.0
2021-05-18 09:30:00,62.2,62.34,62.06,62.17,34551.0,53.9412,54.0627,53.8198,53.9152,34551.0
2021-05-18 09:40:00,62.12,62.24,62.12,62.24,9821.0,53.8719,53.9759,53.8719,53.9759,9821.0
2021-05-18 09:50:00,62.21,62.21,61.88,61.88,36393.0,53.9499,53.9499,53.6637,53.6637,36393.0
2021-05-18 10:00:00,61.87,62.02,61.86,62.0,55074.0,53.6551,53.7851,53.6464,53.7678,55074.0
2021-05-18 10:10:00,62.0,62.11,61.9,62.1,38854.0,53.7678,53.8632,53.6811,53.8545,38854.0
2021-05-18 10:20:00,62.07,62.1,62.02,62.06,33690.0,53.8285,53.8545,53.7851,53.8198,33690.0
2021-05-18 10:30:00,62.04,62.04,61.95,62.02,12179.0,53.8025,53.8025,53.7244,53.7851,12179.0
2021-05-18 10:40:00,62.0,62.14,61.98,62.14,10216.0,53.7678,53.8892,53.7505,53.8892,10216.0
2021-05-18 10:50:00,62.14,62.28,62.14,62.17,17935.0,53.8892,54.0106,53.8892,53.9152,17935.0
2021-05-18 11:00:00,62.17,62.2,62.09,62.09,14723.0,53.9152,53.9412,53.8458,53.8458,14723.0
2021-05-18 11:10:00,62.08,62.09,62.04,62.09,46451.0,53.8372,53.8458,53.8025,53.8458,46451.0
2021-05-18 11:20:00,62.08,62.12,62.07,62.09,9408.0,53.8372,53.8719,53.8285,53.8458,9408.0
2021-05-18 11:30:00,62.07,62.16,62.07,62.1,24341.0,53.8285,53.9066,53.8285,53.8545,24341.0
2021-05-18 11:40:00,62.09,62.09,62.0,62.01,21895.0,53.8458,53.8458,53.7678,53.7765,21895.0
2021-05-18 11:50:00,61.99,61.99,61.9,61.93,17093.0,53.7591,53.7591,53.6811,53.7071,17093.0
2021-05-18 12:00:00,61.94,62.0,61.9,61.95,12738.0,53.7158,53.7678,53.6811,53.7244,12738.0
2021-05-18 12:10:00,61.92,61.93,61.88,61.93,12446.0,53.6984,53.7071,53.6637,53.7071,12446.0
2021-05-18 12:20:00,61.94,62.01,61.94,62.0,11204.0,53.7158,53.7765,53.7158,53.7678,11204.0
2021-05-18 12:30:00,62.0,62.01,61.93,61.97,14936.0,53.7678,53.7765,53.7071,53.7418,14936.0
2021-05-18 12:40:00,61.96,62.01,61.95,62.01,6683.0,53.7331,53.7765,53.7244,53.7765,6683.0
2021-05-18 12:50:00,62.01,62.01,61.94,61.97,9146.0,53.7765,53.7765,53.7158,53.7418,9146.0
2021-05-18 13:00:00,61.98,62.04,61.98,62.0,6285.0,53.7505,53.8025,53.7505,53.7678,6285.0
2021-05-18 13:10:00,62.02,62.08,62.02,62.08,6588.0,53.7851,53.8372,53.7851,53.8372,6588.0
2021-05-18 13:20:00,62.08,62.15,62.07,62.09,25179.0,53.8372,53.8979,53.8285,53.8458,25179.0
2021-05-18 13:30:00,62.09,62.15,62.05,62.12,15200.0,53.8458,53.8979,53.8112,53.8719,15200.0
2021-05-18 13:40:00,62.12,62.23,62.09,62.19,10542.0,53.8719,53.9673,53.8458,53.9326,10542.0
2021-05-18 13:50:00,62.18,62.27,62.18,62.24,12372.0,53.9239,54.0019,53.9239,53.9759,12372.0
2021-05-18 14:00:00,62.22,62.27,62.17,62.2,16146.0,53.9586,54.0019,53.9152,53.9412,16146.0
2021-05-18 14:10:00,62.21,62.21,62.08,62.1,13260.0,53.9499,53.9499,53.8372,53.8545,13260.0
2021-05-18 14:20:00,62.09,62.16,62.08,62.14,10495.0,53.8458,53.9066,53.8372,53.8892,10495.0
2021-05-18 14:30:00,62.14,62.24,62.14,62.23,15275.0,53.8892,53.9759,53.8892,53.9673,15275.0
2021-05-18 14:40:00,62.23,62.27,62.21,62.26,14830.0,53.9673,54.0019,53.9499,53.9933,14830.0
2021-05-18 14:50:00,62.26,62.28,62.19,62.28,9633.0,53.9933,54.0106,53.9326,54.0106,9633.0
2021-05-18 15:00:00,62.27,62.28,62.18,62.23,12460.0,54.0019,54.0106,53.9239,53.9673,12460.0
2021-05-18 15:10:00,62.23,62.24,62.17,62.22,12111.0,53.9673,53.9759,53.9152,53.9586,12111.0
2021-05-18 15:20:00,62.22,62.25,62.18,62.25,17892.0,53.9586,53.9846,53.9239,53.9846,17892.0
2021-05-18 15:30:00,62.24,62.25,62.2,62.25,74243.0,53.9759,53.9846,53.9412,53.9846,74243.0
2021-05-18 15:40:00,62.25,62.29,62.13,62.15,101945.0,53.9846,54.0193,53.8805,53.8979,101945.0
2021-05-18 15:50:00,62.14,62.2,62.07,62.1,271133.0,53.8892,53.9412,53.8285,53.8545,271133.0
2021-05-19 09:30:00,61.86,61.86,61.51,61.58,38365.0,53.6464,53.6464,53.3429,53.4036,38365.0
2021-05-19 09:40:00,61.58,61.83,61.57,61.64,15380.0,53.4036,53.6204,53.3949,53.4556,15380.0
2021-05-19 09:50:00,61.62,61.76,61.57,61.59,11276.0,53.4383,53.5597,53.3949,53.4122,11276.0
2021-05-19 10:00:00,61.59,61.69,61.37,61.37,17760.0,53.4122,53.499,53.2214,53.2214,17760.0
2021-05-19 10:10:00,61.34,61.35,61.2,61.31,17432.0,53.1954,53.2041,53.074,53.1694,17432.0
2021-05-19 10:20:00,61.3,61.45,61.3,61.38,14353.0,53.1607,53.2908,53.1607,53.2301,14353.0
2021-05-19 10:30:00,61.41,61.53,61.25,61.26,14575.0,53.2561,53.3602,53.1174,53.1261,14575.0
2021-05-19 10:40:00,61.23,61.27,61.08,61.25,11144.0,53.1,53.1347,52.97,53.1174,11144.0
2021-05-19 10:50:00,61.23,61.41,61.23,61.28,23475.0,53.1,53.2561,53.1,53.1434,23475.0
2021-05-19 11:00:00,61.25,61.42,61.24,61.37,26688.0,53.1174,53.2648,53.1087,53.2214,26688.0
2021-05-19 11:10:00,61.38,61.39,61.2,61.27,18857.0,53.2301,53.2388,53.074,53.1347,18857.0
2021-05-19 11:20:00,61.28,61.42,61.24,61.39,24800.0,53.1434,53.2648,53.1087,53.2388,24800.0
2021-05-19 11:30:00,61.38,61.39,61.24,61.24,24586.0,53.2301,53.2388,53.1087,53.1087,24586.0
2021-05-19 11:40:00,61.24,61.24,61.11,61.16,33210.0,53.1087,53.1087,52.996,53.0393,33210.0
2021-05-19 11:50:00,61.16,61.29,61.16,61.28,16307.0,53.0393,53.1521,53.0393,53.1434,16307.0
2021-05-19 12:00:00,61.28,61.35,61.28,61.32,13724.0,53.1434,53.2041,53.1434,53.1781,13724.0
2021-05-19 12:10:00,61.34,61.39,61.3,61.39,17459.0,53.1954,53.2388,53.1607,53.2388,17459.0
2021-05-19 12:20:00,61.39,61.47,61.37,61.46,16792.0,53.2388,53.3082,53.2214,53.2995,16792.0
2021-05-19 12:30:00,61.45,61.5,61.42,61.49,12381.0,53.2908,53.3342,53.2648,53.3255,12381.0
2021-05-19 12:40:00,61.49,61.61,61.47,61.6,12728.0,53.3255,53.4296,53.3082,53.4209,12728.0
2021-05-19 12:50:00,61.58,61.68,61.58,61.65,9365.0,53.4036,53.4903,53.4036,53.4643,9365.0
2021-05-19 13:00:00,61.67,61.7,61.6,61.67,10307.0,53.4816,53.5076,53.4209,53.4816,10307.0
2021-05-19 13:10:00,61.67,61.72,61.65,61.68,8467.0,53.4816,53.525,53.4643,53.4903,8467.0
2021-05-19 13:20:00,61.69,61.7,61.63,61.66,8960.0,53.499,53.5076,53.4469,53.4729,8960.0
2021-05-19 13:30:00,61.67,61.67,61.61,61.65,10867.0,53.4816,53.4816,53.4296,53.4643,10867.0
2021-05-19 13:40:00,61.65,61.7,61.64,61.69,8149.0,53.4643,53.5076,53.4556,53.499,8149.0
2021-05-19 13:50:00,61.7,61.76,61.68,61.7,10731.0,53.5076,53.5597,53.4903,53.5076,10731.0
2021-05-19 14:00:00,61.7,61.76,61.55,61.55,13230.0,53.5076,53.5597,53.3775,53.3775,13230.0
2021-05-19 14:10:00,61.59,61.62,61.52,61.61,11419.0,53.4122,53.4383,53.3515,53.4296,11419.0
2021-05-19 14:20:00,61.63,61.85,61.61,61.73,14721.0,53.4469,53.6377,53.4296,53.5336,14721.0
2021-05-19 14:30:00,61.75,61.8,61.66,61.69,13096.0,53.551,53.5944,53.4729,53.499,13096.0
2021-05-19 14:40:00,61.67,61.71,61.6,61.65,11479.0,53.4816,53.5163,53.4209,53.4643,11479.0
2021-05-19 14:50:00,61.65,61.72,61.6,61.62,11520.0,53.4643,53.525,53.4209,53.4383,11520.0
2021-05-19 15:00:00,61.6,61.67,61.52,61.67,13337.0,53.4209,53.4816,53.3515,53.4816,13337.0
2021-05-19 15:10:00,61.65,61.83,61.64,61.79,15308.0,53.4643,53.6204,53.4556,53.5857,15308.0
2021-05-19 15:20:00,61.79,61.92,61.75,61.87,23947.0,53.5857,53.6984,53.551,53.6551,23947.0
2021-05-19 15:30:00,61.87,61.87,61.66,61.69,38483.0,53.6551,53.6551,53.4729,53.499,38483.0
2021-05-19 15:40:00,61.68,61.89,61.64,61.88,66579.0,53.4903,53.6724,53.4556,53.6637,66579.0
2021-05-19 15:50:00,61.87,62.01,61.85,61.98,191595.0,53.6551,53.7765,53.6377,53.7505,191595.0
2021-05-20 09:30:00,62.13,62.38,61.84,62.2,47034.0,53.8805,54.0973,53.629,53.9412,47034.0
2021-05-20 09:40:00,62.2,62.42,62.14,62.42,19333.0,53.9412,54.132,53.8892,54.132,19333.0
2021-05-20 09:50:00,62.39,62.46,62.31,62.35,17297.0,54.106,54.1667,54.0366,54.0713,17297.0
2021-05-20 10:00:00,62.35,62.39,62.24,62.28,30560.0,54.0713,54.106,53.9759,54.0106,30560.0
2021-05-20 10:10:00,62.28,62.48,62.25,62.47,20029.0,54.0106,54.1841,53.9846,54.1754,20029.0
2021-05-20 10:20:00,62.48,62.53,62.41,62.52,14802.0,54.1841,54.2274,54.1234,54.2188,14802.0
2021-05-20 10:30:00,62.51,62.52,62.28,62.38,25715.0,54.2101,54.2188,54.0106,54.0973,25715.0
2021-05-20 10:40:00,62.38,62.44,62.3,62.42,25004.0,54.0973,54.1494,54.028,54.132,25004.0
2021-05-20 10:50:00,62.43,62.5,62.37,62.5,20798.0,54.1407,54.2014,54.0887,54.2014,20798.0
2021-05-20 11:00:00,62.51,62.51,62.39,62.47,20258.0,54.2101,54.2101,54.106,54.1754,20258.0
2021-05-20 11:10:00,62.46,62.47,62.37,62.38,18144.0,54.1667,54.1754,54.0887,54.0973,18144.0
2021-05-20 11:20:00,62.39,62.49,62.39,62.49,12125.0,54.106,54.1927,54.106,54.1927,12125.0
2021-05-20 11:30:00,62.49,62.54,62.46,62.52,24767.0,54.1927,54.2361,54.1667,54.2188,24767.0
2021-05-20 11:40:00,62.53,62.73,62.52,62.71,23775.0,54.2274,54.4009,54.2188,54.3835,23775.0
2021-05-20 11:50:00,62.7,62.78,62.66,62.67,37914.0,54.3749,54.4442,54.3402,54.3488,37914.0
2021-05-20 12:00:00,62.68,62.74,62.62,62.73,19337.0,54.3575,54.4095,54.3055,54.4009,19337.0
2021-05-20 12:10:00,62.73,62.77,62.66,62.68,20238.0,54.4009,54.4356,54.3402,54.3575,20238.0
2021-05-20 12:20:00,62.69,62.79,62.68,62.76,19266.0,54.3662,54.4529,54.3575,54.4269,19266.0
2021-05-20 12:30:00,62.76,62.8,62.71,62.79,17519.0,54.4269,54.4616,54.3835,54.4529,17519.0
2021-05-20 12:40:00,62.79,62.79,62.71,62.76,13037.0,54.4529,54.4529,54.3835,54.4269,13037.0
2021-05-20 12:50:00,62.75,62.78,62.73,62.78,12043.0,54.4182,54.4442,54.4009,54.4442,12043.0
2021-05-20 13:00:00,62.79,62.79,62.74,62.77,16039.0,54.4529,54.4529,54.4095,54.4356,16039.0
2021-05-20 13:10:00,62.77,62.86,62.73,62.83,19816.0,54.4356,54.5136,54.4009,54.4876,19816.0
2021-05-20 13:20:00,62.83,62.84,62.72,62.78,17612.0,54.4876,54.4963,54.3922,54.4442,17612.0
2021-05-20 13:30:00,62.78,62.79,62.74,62.77,21168.0,54.4442,54.4529,54.4095,54.4356,21168.0
2021-05-20 13:40:00,62.78,62.78,62.73,62.77,25768.0,54.4442,54.4442,54.4009,54.4356,25768.0
2021-05-20 13:50:00,62.77,62.77,62.67,62.76,20863.0,54.4356,54.4356,54.3488,54.4269,20863.0
2021-05-20 14:00:00,62.74,62.75,62.69,62.7,19106.0,54.4095,54.4182,54.3662,54.3749,19106.0
2021-05-20 14:10:00,62.71,62.72,62.63,62.64,21611.0,54.3835,54.3922,54.3141,54.3228,21611.0
2021-05-20 14:20:00,62.62,62.64,62.57,62.64,17755.0,54.3055,54.3228,54.2621,54.3228,17755.0
2021-05-20 14:30:00,62.64,62.65,62.53,62.54,23171.0,54.3228,54.3315,54.2274,54.2361,23171.0
2021-05-20 14:40:00,62.53,62.58,62.49,62.5,27929.0,54.2274,54.2708,54.1927,54.2014,27929.0
2021-05-20 14:50:00,62.49,62.5,62.42,62.46,20621.0,54.1927,54.2014,54.132,54.1667,20621.0
2021-05-20 15:00:00,62.42,62.46,62.34,62.39,13488.0,54.132,54.1667,54.0627,54.106,13488.0
2021-05-20 15:10:00,62.39,62.56,62.38,62.55,21001.0,54.106,54.2534,54.0973,54.2448,21001.0
2021-05-20 15:20:00,62.55,62.74,62.54,62.69,70595.0,54.2448,54.4095,54.2361,54.3662,70595.0
2021-05-20 15:30:00,62.68,62.73,62.63,62.68,45505.0,54.3575,54.4009,54.3141,54.3575,45505.0
2021-05-20 15:40:00,62.68,62.77,62.5,62.51,113246.0,54.3575,54.4356,54.2014,54.2101,113246.0
2021-05-20 15:50:00,62.51,62.61,62.43,62.57,250032.0,54.2101,54.2968,54.1407,54.2621,250032.0
2021-05-21 09:30:00,62.71,62.95,62.6,62.91,86071.0,54.3835,54.5917,54.2881,54.557,86071.0
2021-05-21 09:40:00,62.88,62.88,62.7,62.72,13778.0,54.531,54.531,54.3749,54.3922,13778.0
2021-05-21 09:50:00,62.7,62.83,62.62,62.72,9402.0,54.3749,54.4876,54.3055,54.3922,9402.0
2021-05-21 10:00:00,62.72,62.75,62.65,62.73,23486.0,54.3922,54.4182,54.3315,54.4009,23486.0
2021-05-21 10:10:00,62.71,62.77,62.67,62.72,22649.0,54.3835,54.4356,54.3488,54.3922,22649.0
2021-05-21 10:20:00,62.73,62.81,62.62,62.74,97009.0,54.4009,54.4702,54.3055,54.4095,97009.0
2021-05-21 10:30:00,62.75,62.76,62.5,62.56,23092.0,54.4182,54.4269,54.2014,54.2534,23092.0
2021-05-21 10:40:00,62.57,62.66,62.54,62.66,16199.0,54.2621,54.3402,54.2361,54.3402,16199.0
2021-05-21 10:50:00,62.66,62.66,62.55,62.61,13929.0,54.3402,54.3402,54.2448,54.2968,13929.0
2021-05-21 11:00:00,62.62,62.75,62.6,62.7,15950.0,54.3055,54.4182,54.2881,54.3749,15950.0
2021-05-21 11:10:00,62.67,62.71,62.64,62.68,8598.0,54.3488,54.3835,54.3228,54.3575,8598.0
2021-05-21 11:20:00,62.68,62.74,62.59,62.62,13019.0,54.3575,54.4095,54.2795,54.3055,13019.0
2021-05-21 11:30:00,62.63,62.66,62.58,62.63,21267.0,54.3141,54.3402,54.2708,54.3141,21267.0
2021-05-21 11:40:00,62.62,62.69,62.59,62.69,13142.0,54.3055,54.3662,54.2795,54.3662,13142.0
2021-05-21 11:50:00,62.69,62.7,62.62,62.65,13002.0,54.3662,54.3749,54.3055,54.3315,13002.0
2021-05-21 12:00:00,62.64,62.67,62.47,62.47,20667.0,54.3228,54.3488,54.1754,54.1754,20667.0
2021-05-21 12:10:00,62.45,62.64,62.45,62.62,12630.0,54.158,54.3228,54.158,54.3055,12630.0
2021-05-21 12:20:00,62.62,62.62,62.52,62.53,16762.0,54.3055,54.3055,54.2188,54.2274,16762.0
2021-05-21 12:30:00,62.52,62.53,62.48,62.5,15765.0,54.2188,54.2274,54.1841,54.2014,15765.0
2021-05-21 12:40:00,62.5,62.52,62.43,62.43,11479.0,54.2014,54.2188,54.1407,54.1407,11479.0
2021-05-21 12:50:00,62.42,62.45,62.38,62.44,13141.0,54.132,54.158,54.0973,54.1494,13141.0
2021-05-21 13:00:00,62.43,62.51,62.43,62.48,12418.0,54.1407,54.2101,54.1407,54.1841,12418.0
2021-05-21 13:10:00,62.49,62.52,62.47,62.5,9172.0,54.1927,54.2188,54.1754,54.2014,9172.0
2021-05-21 13:20:00,62.47,62.57,62.47,62.56,7498.0,54.1754,54.2621,54.1754,54.2534,7498.0
2021-05-21 13:30:00,62.57,62.62,62.56,62.62,9419.0,54.2621,54.3055,54.2534,54.3055,9419.0
2021-05-21 13:40:00,62.61,62.67,62.56,62.67,14854.0,54.2968,54.3488,54.2534,54.3488,14854.0
2021-05-21 13:50:00,62.69,62.69,62.61,62.65,11088.0,54.3662,54.3662,54.2968,54.3315,11088.0
2021-05-21 14:00:00,62.64,62.72,62.6,62.7,16624.0,54.3228,54.3922,54.2881,54.3749,16624.0
2021-05-21 14:10:00,62.68,62.7,62.66,62.69,9877.0,54.3575,54.3749,54.3402,54.3662,9877.0
2021-05-21 14:20:00,62.69,62.73,62.64,62.65,44320.0,54.3662,54.4009,54.3228,54.3315,44320.0
2021-05-21 14:30:00,62.65,62.68,62.58,62.59,13912.0,54.3315,54.3575,54.2708,54.2795,13912.0
2021-05-21 14:40:00,62.59,62.67,62.59,62.65,9155.0,54.2795,54.3488,54.2795,54.3315,9155.0
2021-05-21 14:50:00,62.65,62.73,62.65,62.69,15857.0,54.3315,54.4009,54.3315,54.3662,15857.0
2021-05-21 15:00:00,62.7,62.75,62.68,62.75,10611.0,54.3749,54.4182,54.3575,54.4182,10611.0
2021-05-21 15:10:00,62.74,62.83,62.73,62.8,16909.0,54.4095,54.4876,54.4009,54.4616,16909.0
2021-05-21 15:20:00,62.81,62.9,62.8,62.88,27068.0,54.4702,54.5483,54.4616,54.531,27068.0
2021-05-21 15:30:00,62.88,62.98,62.83,62.89,98880.0,54.531,54.6177,54.4876,54.5396,98880.0
2021-05-21 15:40:00,62.88,62.96,62.84,62.95,86654.0,54.531,54.6003,54.4963,54.5917,86654.0
2021-05-21 15:50:00,62.95,63.09,62.91,63.02,302897.0,54.5917,54.7131,54.557,54.6524,302897.0
2021-05-24 09:30:00,64.03,64.3,63.46,63.62,106556.0,55.5283,55.7624,55.0339,55.1727,106556.0
2021-05-24 09:40:00,63.64,63.71,63.46,63.66,22147.0,55.19,55.2507,55.0339,55.2074,22147.0
2021-05-24 09:50:00,63.65,63.67,63.5,63.58,19407.0,55.1987,55.2161,55.0686,55.138,19407.0
2021-05-24 10:00:00,63.56,63.64,63.49,63.49,22615.0,55.1207,55.19,55.06,55.06,22615.0
2021-05-24 10:10:00,63.49,63.64,63.44,63.61,17878.0,55.06,55.19,55.0166,55.164,17878.0
2021-05-24 10:20:00,63.59,63.71,63.58,63.63,16297.0,55.1467,55.2507,55.138,55.1814,16297.0
2021-05-24 10:30:00,63.63,63.68,63.55,63.58,9630.0,55.1814,55.2247,55.112,55.138,9630.0
2021-05-24 10:40:00,63.57,63.73,63.56,63.7,13362.0,55.1293,55.2681,55.1207,55.2421,13362.0
2021-05-24 10:50:00,63.71,63.78,63.66,63.78,9965.0,55.2507,55.3115,55.2074,55.3115,9965.0
2021-05-24 11:00:00,63.77,63.77,63.65,63.67,12060.0,55.3028,55.3028,55.1987,55.2161,12060.0
2021-05-24 11:10:00,63.69,63.69,63.57,63.62,10921.0,55.2334,55.2334,55.1293,55.1727,10921.0
2021-05-24 11:20:00,63.63,63.68,63.61,63.67,13551.0,55.1814,55.2247,55.164,55.2161,13551.0
2021-05-24 11:30:00,63.67,63.69,63.54,63.58,14705.0,55.2161,55.2334,55.1033,55.138,14705.0
2021-05-24 11:40:00,63.58,63.64,63.51,63.51,14169.0,55.138,55.19,55.0773,55.0773,14169.0
2021-05-24 11:50:00,63.52,63.52,63.44,63.5,12265.0,55.086,55.086,55.0166,55.0686,12265.0
2021-05-24 12:00:00,63.49,63.52,63.47,63.51,11995.0,55.06,55.086,55.0426,55.0773,11995.0
2021-05-24 12:10:00,63.51,63.57,63.51,63.55,9500.0,55.0773,55.1293,55.0773,55.112,9500.0
2021-05-24 12:20:00,63.56,63.57,63.51,63.53,11236.0,55.1207,55.1293,55.0773,55.0946,11236.0
2021-05-24 12:30:00,63.54,63.57,63.52,63.57,13811.0,55.1033,55.1293,55.086,55.1293,13811.0
2021-05-24 12:40:00,63.57,63.7,63.56,63.69,27385.0,55.1293,55.2421,55.1207,55.2334,27385.0
2021-05-24 12:50:00,63.69,63.75,63.68,63.71,25831.0,55.2334,55.2854,55.2247,55.2507,25831.0
2021-05-24 13:00:00,63.71,63.72,63.64,63.65,29480.0,55.2507,55.2594,55.19,55.1987,29480.0
2021-05-24 13:10:00,63.65,63.66,63.62,63.63,16991.0,55.1987,55.2074,55.1727,55.1814,16991.0
2021-05-24 13:20:00,63.62,63.62,63.56,63.57,17661.0,55.1727,55.1727,55.1207,55.1293,17661.0
2021-05-24 13:30:00,63.58,63.62,63.56,63.6,15597.0,55.138,55.1727,55.1207,55.1554,15597.0
2021-05-24 13:40:00,63.59,63.59,63.54,63.55,18507.0,55.1467,55.1467,55.1033,55.112,18507.0
2021-05-24 13:50:00,63.56,63.58,63.53,63.56,14594.0,55.1207,55.138,55.0946,55.1207,14594.0
2021-05-24 14:00:00,63.56,63.61,63.56,63.6,19151.0,55.1207,55.164,55.1207,55.1554,19151.0
2021-05-24 14:10:00,63.6,63.73,63.6,63.72,28480.0,55.1554,55.2681,55.1554,55.2594,28480.0
2021-05-24 14:20:00,63.72,63.75,63.7,63.73,18497.0,55.2594,55.2854,55.2421,55.2681,18497.0
2021-05-24 14:30:00,63.73,63.76,63.7,63.74,25701.0,55.2681,55.2941,55.2421,55.2768,25701.0
2021-05-24 14:40:00,63.74,63.79,63.73,63.76,17025.0,55.2768,55.3201,55.2681,55.2941,17025.0
2021-05-24 14:50:00,63.77,63.77,63.7,63.72,18012.0,55.3028,55.3028,55.2421,55.2594,18012.0
2021-05-24 15:00:00,63.72,63.73,63.64,63.66,17018.0,55.2594,55.2681,55.19,55.2074,17018.0
2021-05-24 15:10:00,63.67,63.76,63.65,63.76,39267.0,55.2161,55.2941,55.1987,55.2941,39267.0
2021-05-24 15:20:00,63.76,63.76,63.64,63.67,18616.0,55.2941,55.2941,55.19,55.2161,18616.0
2021-05-24 15:30:00,63.67,63.71,63.62,63.64,34459.0,55.2161,55.2507,55.1727,55.19,34459.0
2021-05-24 15:40:00,63.64,63.65,63.59,63.64,44752.0,55.19,55.1987,55.1467,55.19,44752.0
2021-05-24 15:50:00,63.64,63.67,63.44,63.48,137403.0,55.19,55.2161,55.0166,55.0513,137403.0
2021-05-25 09:30:00,63.29,63.46,63.11,63.19,39420.0,54.8865,55.0339,54.7304,54.7998,39420.0
2021-05-25 09:40:00,63.18,63.2,62.91,62.91,21839.0,54.7911,54.8085,54.557,54.557,21839.0
2021-05-25 09:50:00,62.91,63.11,62.86,63.03,16938.0,54.557,54.7304,54.5136,54.661,16938.0
2021-05-25 10:00:00,63.03,63.11,62.73,62.8,46016.0,54.661,54.7304,54.4009,54.4616,46016.0
2021-05-25 10:10:00,62.78,62.78,62.55,62.59,35250.0,54.4442,54.4442,54.2448,54.2795,35250.0
2021-05-25 10:20:00,62.58,62.63,62.51,62.56,25282.0,54.2708,54.3141,54.2101,54.2534,25282.0
2021-05-25 10:30:00,62.58,62.85,62.51,62.79,55155.0,54.2708,54.5049,54.2101,54.4529,55155.0
2021-05-25 10:40:00,62.79,62.79,62.61,62.64,13946.0,54.4529,54.4529,54.2968,54.3228,13946.0
2021-05-25 10:50:00,62.63,62.75,62.63,62.68,14521.0,54.3141,54.4182,54.3141,54.3575,14521.0
2021-05-25 11:00:00,62.69,62.72,62.63,62.66,32380.0,54.3662,54.3922,54.3141,54.3402,32380.0
2021-05-25 11:10:00,62.67,62.84,62.67,62.83,11014.0,54.3488,54.4963,54.3488,54.4876,11014.0
2021-05-25 11:20:00,62.85,62.87,62.77,62.81,14735.0,54.5049,54.5223,54.4356,54.4702,14735.0
2021-05-25 11:30:00,62.8,62.8,62.6,62.66,18048.0,54.4616,54.4616,54.2881,54.3402,18048.0
2021-05-25 11:40:00,62.67,62.7,62.51,62.51,39421.0,54.3488,54.3749,54.2101,54.2101,39421.0
2021-05-25 11:50:00,62.52,62.54,62.49,62.52,30080.0,54.2188,54.2361,54.1927,54.2188,30080.0
2021-05-25 12:00:00,62.54,62.66,62.53,62.66,8685.0,54.2361,54.3402,54.2274,54.3402,8685.0
2021-05-25 12:10:00,62.66,62.75,62.64,62.74,8522.0,54.3402,54.4182,54.3228,54.4095,8522.0
2021-05-25 12:20:00,62.74,62.74,62.68,62.68,8786.0,54.4095,54.4095,54.3575,54.3575,8786.0
2021-05-25 12:30:00,62.69,62.71,62.64,62.65,7934.0,54.3662,54.3835,54.3228,54.3315,7934.0
2021-05-25 12:40:00,62.65,62.75,62.65,62.7,11942.0,54.3315,54.4182,54.3315,54.3749,11942.0
2021-05-25 12:50:00,62.71,62.76,62.65,62.73,9582.0,54.3835,54.4269,54.3315,54.4009,9582.0
2021-05-25 13:00:00,62.72,62.73,62.6,62.63,18152.0,54.3922,54.4009,54.2881,54.3141,18152.0
2021-05-25 13:10:00,62.62,62.64,62.59,62.59,8382.0,54.3055,54.3228,54.2795,54.2795,8382.0
2021-05-25 13:20:00,62.59,62.6,62.56,62.59,6325.0,54.2795,54.2881,54.2534,54.2795,6325.0
2021-05-25 13:30:00,62.59,62.59,62.46,62.49,13574.0,54.2795,54.2795,54.1667,54.1927,13574.0
2021-05-25 13:40:00,62.5,62.53,62.45,62.47,10645.0,54.2014,54.2274,54.158,54.1754,10645.0
2021-05-25 13:50:00,62.46,62.49,62.44,62.45,11046.0,54.1667,54.1927,54.1494,54.158,11046.0
2021-05-25 14:00:00,62.45,62.47,62.39,62.4,12775.0,54.158,54.1754,54.106,54.1147,12775.0
2021-05-25 14:10:00,62.41,62.42,62.3,62.3,15197.0,54.1234,54.132,54.028,54.028,15197.0
2021-05-25 14:20:00,62.3,62.32,62.25,62.29,12537.0,54.028,54.0453,53.9846,54.0193,12537.0
2021-05-25 14:30:00,62.29,62.38,62.28,62.38,10405.0,54.0193,54.0973,54.0106,54.0973,10405.0
2021-05-25 14:40:00,62.38,62.4,62.34,62.35,11602.0,54.0973,54.1147,54.0627,54.0713,11602.0
2021-05-25 14:50:00,62.35,62.44,62.35,62.4,9334.0,54.0713,54.1494,54.0713,54.1147,9334.0
2021-05-25 15:00:00,62.4,62.42,62.34,62.34,12000.0,54.1147,54.132,54.0627,54.0627,12000.0
2021-05-25 15:10:00,62.36,62.37,62.3,62.3,25737.0,54.08,54.0887,54.028,54.028,25737.0
2021-05-25 15:20:00,62.3,62.46,62.3,62.41,37642.0,54.028,54.1667,54.028,54.1234,37642.0
2021-05-25 15:30:00,62.41,62.44,62.34,62.39,36360.0,54.1234,54.1494,54.0627,54.106,36360.0
2021-05-25 15:40:00,62.39,62.44,62.3,62.3,44964.0,54.106,54.1494,54.028,54.028,44964.0
2021-05-25 15:50:00,62.3,62.35,62.17,62.19,244896.0,54.028,54.0713,53.9152,53.9326,244896.0
2021-05-26 09:30:00,62.3,62.44,62.02,62.05,56291.0,54.028,54.1494,53.7851,53.8112,56291.0
2021-05-26 09:40:00,62.07,62.23,62.01,62.05,43767.0,53.8285,53.9673,53.7765,53.8112,43767.0
2021-05-26 09:50:00,62.02,62.14,61.94,62.03,90456.0,53.7851,53.8892,53.7158,53.7938,90456.0
2021-05-26 10:00:00,62.04,62.28,61.97,62.28,101340.0,53.8025,54.0106,53.7418,54.0106,101340.0
2021-05-26 10:10:00,62.28,62.36,62.22,62.3,52671.0,54.0106,54.08,53.9586,54.028,52671.0
2021-05-26 10:20:00,62.31,62.31,62.15,62.16,22178.0,54.0366,54.0366,53.8979,53.9066,22178.0
2021-05-26 10:30:00,62.16,62.34,62.14,62.25,25144.0,53.9066,54.0627,53.8892,53.9846,25144.0
2021-05-26 10:40:00,62.24,62.29,62.2,62.26,18560.0,53.9759,54.0193,53.9412,53.9933,18560.0
2021-05-26 10:50:00,62.24,62.33,62.19,62.32,22219.0,53.9759,54.054,53.9326,54.0453,22219.0
2021-05-26 11:00:00,62.32,62.44,62.29,62.41,23812.0,54.0453,54.1494,54.0193,54.1234,23812.0
2021-05-26 11:10:00,62.39,62.39,62.31,62.36,13891.0,54.106,54.106,54.0366,54.08,13891.0
2021-05-26 11:20:00,62.35,62.43,62.33,62.42,18034.0,54.0713,54.1407,54.054,54.132,18034.0
2021-05-26 11:30:00,62.42,62.49,62.4,62.44,18720.0,54.132,54.1927,54.1147,54.1494,18720.0
2021-05-26 11:40:00,62.43,62.49,62.42,62.47,16948.0,54.1407,54.1927,54.132,54.1754,16948.0
2021-05-26 11:50:00,62.47,62.52,62.47,62.47,19692.0,54.1754,54.2188,54.1754,54.1754,19692.0
2021-05-26 12:00:00,62.48,62.51,62.44,62.51,16835.0,54.1841,54.2101,54.1494,54.2101,16835.0
2021-05-26 12:10:00,62.5,62.52,62.47,62.51,27063.0,54.2014,54.2188,54.1754,54.2101,27063.0
2021-05-26 12:20:00,62.52,62.56,62.51,62.52,11882.0,54.2188,54.2534,54.2101,54.2188,11882.0
2021-05-26 12:30:00,62.53,62.56,62.51,62.56,11733.0,54.2274,54.2534,54.2101,54.2534,11733.0
2021-05-26 12:40:00,62.56,62.67,62.55,62.67,20161.0,54.2534,54.3488,54.2448,54.3488,20161.0
2021-05-26 12:50:00,62.67,62.67,62.61,62.65,21727.0,54.3488,54.3488,54.2968,54.3315,21727.0
2021-05-26 13:00:00,62.64,62.71,62.6,62.62,36084.0,54.3228,54.3835,54.2881,54.3055,36084.0
2021-05-26 13:10:00,62.64,62.64,62.55,62.59,18268.0,54.3228,54.3228,54.2448,54.2795,18268.0
2021-05-26 13:20:00,62.59,62.6,62.54,62.57,16445.0,54.2795,54.2881,54.2361,54.2621,16445.0
2021-05-26 13:30:00,62.58,62.58,62.51,62.54,21249.0,54.2708,54.2708,54.2101,54.2361,21249.0
2021-05-26 13:40:00,62.54,62.54,62.36,62.36,23762.0,54.2361,54.2361,54.08,54.08,23762.0
2021-05-26 13:50:00,62.35,62.44,62.32,62.39,47299.0,54.0713,54.1494,54.0453,54.106,47299.0
2021-05-26 14:00:00,62.39,62.47,62.37,62.45,22901.0,54.106,54.1754,54.0887,54.158,22901.0
2021-05-26 14:10:00,62.45,62.45,62.38,62.44,27355.0,54.158,54.158,54.0973,54.1494,27355.0
2021-05-26 14:20:00,62.43,62.47,62.41,62.47,27997.0,54.1407,54.1754,54.1234,54.1754,27997.0
2021-05-26 14:30:00,62.47,62.48,62.43,62.44,12808.0,54.1754,54.1841,54.1407,54.1494,12808.0
2021-05-26 14:40:00,62.44,62.45,62.42,62.44,14601.0,54.1494,54.158,54.132,54.1494,14601.0
2021-05-26 14:50:00,62.45,62.45,62.38,62.39,24186.0,54.158,54.158,54.0973,54.106,24186.0
2021-05-26 15:00:00,62.38,62.42,62.36,62.37,12479.0,54.0973,54.132,54.08,54.0887,12479.0
2021-05-26 15:10:00,62.36,62.39,62.33,62.36,16940.0,54.08,54.106,54.054,54.08,16940.0
2021-05-26 15:20:00,62.37,62.37,62.24,62.25,16071.0,54.0887,54.0887,53.9759,53.9846,16071.0
2021-05-26 15:30:00,62.26,62.33,62.2,62.33,27797.0,53.9933,54.054,53.9412,54.054,27797.0
2021-05-26 15:40:00,62.34,62.42,62.32,62.39,51736.0,54.0627,54.132,54.0453,54.106,51736.0
2021-05-26 15:50:00,62.4,62.4,62.26,62.3,129372.0,54.1147,54.1147,53.9933,54.028,129372.0
2021-05-27 09:30:00,62.51,62.51,62.15,62.29,48125.0,54.2101,54.2101,53.8979,54.0193,48125.0
2021-05-27 09:40:00,62.3,62.5,62.3,62.42,199974.0,54.028,54.2014,54.028,54.132,199974.0
2021-05-27 09:50:00,62.43,62.43,62.27,62.29,9624.0,54.1407,54.1407,54.0019,54.0193,9624.0
2021-05-27 10:00:00,62.3,62.41,62.25,62.34,11788.0,54.028,54.1234,53.9846,54.0627,11788.0
2021-05-27 10:10:00,62.35,62.41,62.23,62.23,11735.0,54.0713,54.1234,53.9673,53.9673,11735.0
2021-05-27 10:20:00,62.24,62.27,62.15,62.19,21680.0,53.9759,54.0019,53.8979,53.9326,21680.0
2021-05-27 10:30:00,62.19,62.31,62.16,62.22,26600.0,53.9326,54.0366,53.9066,53.9586,26600.0
2021-05-27 10:40:00,62.22,62.27,62.2,62.22,11767.0,53.9586,54.0019,53.9412,53.9586,11767.0
2021-05-27 10:50:00,62.23,62.31,62.18,62.25,17950.0,53.9673,54.0366,53.9239,53.9846,17950.0
2021-05-27 11:00:00,62.23,62.23,62.14,62.17,33675.0,53.9673,53.9673,53.8892,53.9152,33675.0
2021-05-27 11:10:00,62.16,62.17,62.09,62.11,38291.0,53.9066,53.9152,53.8458,53.8632,38291.0
2021-05-27 11:20:00,62.1,62.16,62.07,62.11,16706.0,53.8545,53.9066,53.8285,53.8632,16706.0
2021-05-27 11:30:00,62.11,62.31,62.11,62.21,21308.0,53.8632,54.0366,53.8632,53.9499,21308.0
2021-05-27 11:40:00,62.22,62.26,62.15,62.2,64733.0,53.9586,53.9933,53.8979,53.9412,64733.0
2021-05-27 11:50:00,62.2,62.23,62.15,62.21,26753.0,53.9412,53.9673,53.8979,53.9499,26753.0
2021-05-27 12:00:00,62.22,62.24,62.18,62.24,36731.0,53.9586,53.9759,53.9239,53.9759,36731.0
2021-05-27 12:10:00,62.23,62.31,62.21,62.22,16008.0,53.9673,54.0366,53.9499,53.9586,16008.0
2021-05-27 12:20:00,62.2,62.21,62.15,62.16,8008.0,53.9412,53.9499,53.8979,53.9066,8008.0
2021-05-27 12:30:00,62.16,62.22,62.15,62.18,21215.0,53.9066,53.9586,53.8979,53.9239,21215.0
2021-05-27 12:40:00,62.17,62.19,62.13,62.14,7496.0,53.9152,53.9326,53.8805,53.8892,7496.0
2021-05-27 12:50:00,62.15,62.17,62.07,62.09,7342.0,53.8979,53.9152,53.8285,53.8458,7342.0
2021-05-27 13:00:00,62.09,62.11,62.05,62.11,8922.0,53.8458,53.8632,53.8112,53.8632,8922.0
2021-05-27 13:10:00,62.1,62.13,62.01,62.02,38125.0,53.8545,53.8805,53.7765,53.7851,38125.0
2021-05-27 13:20:00,62.02,62.05,61.98,61.99,19875.0,53.7851,53.8112,53.7505,53.7591,19875.0
2021-05-27 13:30:00,61.98,62.05,61.96,62.05,61998.0,53.7505,53.8112,53.7331,53.8112,61998.0
2021-05-27 13:40:00,62.05,62.06,62.0,62.03,18223.0,53.8112,53.8198,53.7678,53.7938,18223.0
2021-05-27 13:50:00,62.03,62.03,62.0,62.01,14539.0,53.7938,53.7938,53.7678,53.7765,14539.0
2021-05-27 14:00:00,62.02,62.1,62.0,62.1,24760.0,53.7851,53.8545,53.7678,53.8545,24760.0
2021-05-27 14:10:00,62.09,62.13,62.06,62.13,21382.0,53.8458,53.8805,53.8198,53.8805,21382.0
2021-05-27 14:20:00,62.13,62.19,62.1,62.19,20270.0,53.8805,53.9326,53.8545,53.9326,20270.0
2021-05-27 14:30:00,62.18,62.2,62.15,62.16,10338.0,53.9239,53.9412,53.8979,53.9066,10338.0
2021-05-27 14:40:00,62.17,62.27,62.15,62.26,13835.0,53.9152,54.0019,53.8979,53.9933,13835.0
2021-05-27 14:50:00,62.24,62.32,62.23,62.31,41701.0,53.9759,54.0453,53.9673,54.0366,41701.0
2021-05-27 15:00:00,62.3,62.31,62.2,62.27,36673.0,54.028,54.0366,53.9412,54.0019,36673.0
2021-05-27 15:10:00,62.26,62.31,62.24,62.27,31592.0,53.9933,54.0366,53.9759,54.0019,31592.0
2021-05-27 15:20:00,62.27,62.3,62.24,62.25,22667.0,54.0019,54.028,53.9759,53.9846,22667.0
2021-05-27 15:30:00,62.25,62.29,62.18,62.21,59202.0,53.9846,54.0193,53.9239,53.9499,59202.0
2021-05-27 15:40:00,62.21,62.27,62.12,62.22,77218.0,53.9499,54.0019,53.8719,53.9586,77218.0
2021-05-27 15:50:00,62.22,62.24,62.0,62.01,335281.0,53.9586,53.9759,53.7678,53.7765,335281.0
2021-05-28 09:30:00,62.32,62.53,62.19,62.3,42444.0,54.0453,54.2274,53.9326,54.028,42444.0
2021-05-28 09:40:00,62.3,62.4,62.25,62.29,7924.0,54.028,54.1147,53.9846,54.0193,7924.0
2021-05-28 09:50:00,62.26,62.34,62.2,62.32,15209.0,53.9933,54.0627,53.9412,54.0453,15209.0
2021-05-28 10:00:00,62.34,62.38,62.24,62.32,25558.0,54.0627,54.0973,53.9759,54.0453,25558.0
2021-05-28 10:10:00,62.3,62.36,62.18,62.21,20534.0,54.028,54.08,53.9239,53.9499,20534.0
2021-05-28 10:20:00,62.19,62.21,62.13,62.2,9840.0,53.9326,53.9499,53.8805,53.9412,9840.0
2021-05-28 10:30:00,62.19,62.21,62.16,62.18,13423.0,53.9326,53.9499,53.9066,53.9239,13423.0
2021-05-28 10:40:00,62.18,62.25,62.16,62.21,15987.0,53.9239,53.9846,53.9066,53.9499,15987.0
2021-05-28 10:50:00,62.22,62.24,62.18,62.18,14576.0,53.9586,53.9759,53.9239,53.9239,14576.0
2021-05-28 11:00:00,62.18,62.18,62.08,62.16,15173.0,53.9239,53.9239,53.8372,53.9066,15173.0
2021-05-28 11:10:00,62.16,62.16,62.11,62.15,9471.0,53.9066,53.9066,53.8632,53.8979,9471.0
2021-05-28 11:20:00,62.14,62.19,62.09,62.19,13949.0,53.8892,53.9326,53.8458,53.9326,13949.0
2021-05-28 11:30:00,62.21,62.25,62.17,62.24,7162.0,53.9499,53.9846,53.9152,53.9759,7162.0
2021-05-28 11:40:00,62.23,62.23,62.15,62.15,13865.0,53.9673,53.9673,53.8979,53.8979,13865.0
2021-05-28 11:50:00,62.15,62.2,62.14,62.18,17483.0,53.8979,53.9412,53.8892,53.9239,17483.0
2021-05-28 12:00:00,62.17,62.19,62.15,62.17,9262.0,53.9152,53.9326,53.8979,53.9152,9262.0
2021-05-28 12:10:00,62.15,62.22,62.15,62.17,8341.0,53.8979,53.9586,53.8979,53.9152,8341.0
2021-05-28 12:20:00,62.17,62.2,62.16,62.18,6607.0,53.9152,53.9412,53.9066,53.9239,6607.0
2021-05-28 12:30:00,62.19,62.19,62.12,62.12,7551.0,53.9326,53.9326,53.8719,53.8719,7551.0
2021-05-28 12:40:00,62.11,62.13,62.07,62.08,21308.0,53.8632,53.8805,53.8285,53.8372,21308.0
2021-05-28 12:50:00,62.07,62.08,62.04,62.05,13471.0,53.8285,53.8372,53.8025,53.8112,13471.0
2021-05-28 13:00:00,62.05,62.07,62.02,62.06,16152.0,53.8112,53.8285,53.7851,53.8198,16152.0
2021-05-28 13:10:00,62.07,62.17,62.03,62.16,11739.0,53.8285,53.9152,53.7938,53.9066,11739.0
2021-05-28 13:20:00,62.17,62.21,62.14,62.2,30064.0,53.9152,53.9499,53.8892,53.9412,30064.0
2021-05-28 13:30:00,62.2,62.2,62.15,62.15,14632.0,53.9412,53.9412,53.8979,53.8979,14632.0
2021-05-28 13:40:00,62.17,62.21,62.15,62.19,9701.0,53.9152,53.9499,53.8979,53.9326,9701.0
2021-05-28 13:50:00,62.18,62.19,62.12,62.17,9420.0,53.9239,53.9326,53.8719,53.9152,9420.0
2021-05-28 14:00:00,62.18,62.23,62.17,62.21,10926.0,53.9239,53.9673,53.9152,53.9499,10926.0
2021-05-28 14:10:00,62.21,62.26,62.21,62.25,9632.0,53.9499,53.9933,53.9499,53.9846,9632.0
2021-05-28 14:20:00,62.25,62.29,62.24,62.29,10051.0,53.9846,54.0193,53.9759,54.0193,10051.0
2021-05-28 14:30:00,62.29,62.29,62.25,62.28,7923.0,54.0193,54.0193,53.9846,54.0106,7923.0
2021-05-28 14:40:00,62.28,62.3,62.26,62.3,11159.0,54.0106,54.028,53.9933,54.028,11159.0
2021-05-28 14:50:00,62.3,62.31,62.25,62.25,13835.0,54.028,54.0366,53.9846,53.9846,13835.0
2021-05-28 15:00:00,62.25,62.28,62.24,62.27,12140.0,53.9846,54.0106,53.9759,54.0019,12140.0
2021-05-28 15:10:00,62.25,62.29,62.2,62.27,14140.0,53.9846,54.0193,53.9412,54.0019,14140.0
2021-05-28 15:20:00,62.28,62.32,62.27,62.31,18065.0,54.0106,54.0453,54.0019,54.0366,18065.0
2021-05-28 15:30:00,62.29,62.29,62.22,62.23,37687.0,54.0193,54.0193,53.9586,53.9673,37687.0
2021-05-28 15:40:00,62.23,62.35,62.22,62.31,59245.0,53.9673,54.0713,53.9586,54.0366,59245.0
2021-05-28 15:50:00,62.32,62.35,62.11,62.13,222583.0,54.0453,54.0713,53.8632,53.8805,222583.0
2021-06-01 09:30:00,62.32,62.47,62.29,62.34,75676.0,54.0453,54.1754,54.0193,54.0627,75676.0
2021-06-01 09:40:00,62.31,62.31,62.15,62.16,25553.0,54.0366,54.0366,53.8979,53.9066,25553.0
2021-06-01 09:50:00,62.15,62.37,62.15,62.37,24886.0,53.8979,54.0887,53.8979,54.0887,24886.0
2021-06-01 10:00:00,62.37,62.41,62.23,62.25,23177.0,54.0887,54.1234,53.9673,53.9846,23177.0
2021-06-01 10:10:00,62.26,62.27,62.17,62.19,15320.0,53.9933,54.0019,53.9152,53.9326,15320.0
2021-06-01 10:20:00,62.22,62.27,62.19,62.24,15724.0,53.9586,54.0019,53.9326,53.9759,15724.0
2021-06-01 10:30:00,62.26,62.27,62.15,62.2,19145.0,53.9933,54.0019,53.8979,53.9412,19145.0
2021-06-01 10:40:00,62.23,62.3,62.21,62.27,18597.0,53.9673,54.028,53.9499,54.0019,18597.0
2021-06-01 10:50:00,62.28,62.3,62.21,62.27,19775.0,54.0106,54.028,53.9499,54.0019,19775.0
2021-06-01 11:00:00,62.25,62.26,62.1,62.11,14006.0,53.9846,53.9933,53.8545,53.8632,14006.0
2021-06-01 11:10:00,62.11,62.17,62.1,62.14,16285.0,53.8632,53.9152,53.8545,53.8892,16285.0
2021-06-01 11:20:00,62.13,62.16,62.09,62.15,16363.0,53.8805,53.9066,53.8458,53.8979,16363.0
2021-06-01 11:30:00,62.15,62.29,62.14,62.27,10275.0,53.8979,54.0193,53.8892,54.0019,10275.0
2021-06-01 11:40:00,62.27,62.31,62.26,62.31,19244.0,54.0019,54.0366,53.9933,54.0366,19244.0
2021-06-01 11:50:00,62.28,62.28,62.21,62.22,4856.0,54.0106,54.0106,53.9499,53.9586,4856.0
2021-06-01 12:00:00,62.22,62.23,62.14,62.17,37061.0,53.9586,53.9673,53.8892,53.9152,37061.0
2021-06-01 12:10:00,62.17,62.17,62.01,62.02,29964.0,53.9152,53.9152,53.7765,53.7851,29964.0
2021-06-01 12:20:00,62.02,62.02,61.95,61.95,10711.0,53.7851,53.7851,53.7244,53.7244,10711.0
2021-06-01 12:30:00,61.95,61.95,61.83,61.85,33044.0,53.7244,53.7244,53.6204,53.6377,33044.0
2021-06-01 12:40:00,61.85,61.89,61.75,61.84,21779.0,53.6377,53.6724,53.551,53.629,21779.0
2021-06-01 12:50:00,61.83,61.84,61.78,61.82,28768.0,53.6204,53.629,53.577,53.6117,28768.0
2021-06-01 13:00:00,61.82,61.84,61.79,61.81,29145.0,53.6117,53.629,53.5857,53.603,29145.0
2021-06-01 13:10:00,61.8,61.81,61.65,61.65,26976.0,53.5944,53.603,53.4643,53.4643,26976.0
2021-06-01 13:20:00,61.65,61.67,61.6,61.62,46650.0,53.4643,53.4816,53.4209,53.4383,46650.0
2021-06-01 13:30:00,61.62,61.68,61.59,61.66,59211.0,53.4383,53.4903,53.4122,53.4729,59211.0
2021-06-01 13:40:00,61.68,61.72,61.65,61.68,20356.0,53.4903,53.525,53.4643,53.4903,20356.0
2021-06-01 13:50:00,61.67,61.82,61.67,61.82,12382.0,53.4816,53.6117,53.4816,53.6117,12382.0
2021-06-01 14:00:00,61.81,61.91,61.8,61.9,13389.0,53.603,53.6897,53.5944,53.6811,13389.0
2021-06-01 14:10:00,61.89,61.98,61.89,61.96,29809.0,53.6724,53.7505,53.6724,53.7331,29809.0
2021-06-01 14:20:00,61.96,62.04,61.95,62.03,9897.0,53.7331,53.8025,53.7244,53.7938,9897.0
2021-06-01 14:30:00,62.02,62.03,62.01,62.02,8285.0,53.7851,53.7938,53.7765,53.7851,8285.0
2021-06-01 14:40:00,62.01,62.04,61.99,62.03,12250.0,53.7765,53.8025,53.7591,53.7938,12250.0
2021-06-01 14:50:00,62.05,62.05,62.02,62.04,7227.0,53.8112,53.8112,53.7851,53.8025,7227.0
2021-06-01 15:00:00,62.04,62.04,61.95,61.98,38655.0,53.8025,53.8025,53.7244,53.7505,38655.0
2021-06-01 15:10:00,61.97,62.0,61.95,61.96,6632.0,53.7418,53.7678,53.7244,53.7331,6632.0
2021-06-01 15:20:00,61.96,62.08,61.96,62.01,14722.0,53.7331,53.8372,53.7331,53.7765,14722.0
2021-06-01 15:30:00,62.0,62.06,61.97,62.04,46567.0,53.7678,53.8198,53.7418,53.8025,46567.0
2021-06-01 15:40:00,62.04,62.14,62.0,62.11,44870.0,53.8025,53.8892,53.7678,53.8632,44870.0
2021-06-01 15:50:00,62.14,62.16,62.01,62.02,148508.0,53.8892,53.9066,53.7765,53.7851,148508.0
2021-06-02 09:30:00,62.16,62.17,61.7,61.7,39744.0,53.9066,53.9152,53.5076,53.5076,39744.0
2021-06-02 09:40:00,61.7,61.72,61.38,61.48,51147.0,53.5076,53.525,53.2301,53.3168,51147.0
2021-06-02 09:50:00,61.47,61.53,61.42,61.5,54970.0,53.3082,53.3602,53.2648,53.3342,54970.0
2021-06-02 10:00:00,61.5,61.53,61.41,61.51,70117.0,53.3342,53.3602,53.2561,53.3429,70117.0
2021-06-02 10:10:00,61.51,61.62,61.5,61.55,47055.0,53.3429,53.4383,53.3342,53.3775,47055.0
2021-06-02 10:20:00,61.57,61.61,61.55,61.61,36807.0,53.3949,53.4296,53.3775,53.4296,36807.0
2021-06-02 10:30:00,61.62,61.68,61.57,61.6,26478.0,53.4383,53.4903,53.3949,53.4209,26478.0
2021-06-02 10:40:00,61.61,61.61,61.51,61.54,19448.0,53.4296,53.4296,53.3429,53.3689,19448.0
2021-06-02 10:50:00,61.52,61.63,61.51,61.6,17602.0,53.3515,53.4469,53.3429,53.4209,17602.0
2021-06-02 11:00:00,61.61,61.66,61.58,61.66,37377.0,53.4296,53.4729,53.4036,53.4729,37377.0
2021-06-02 11:10:00,61.65,61.76,61.64,61.72,36390.0,53.4643,53.5597,53.4556,53.525,36390.0
2021-06-02 11:20:00,61.71,61.76,61.71,61.75,25519.0,53.5163,53.5597,53.5163,53.551,25519.0
2021-06-02 11:30:00,61.75,61.75,61.69,61.7,53831.0,53.551,53.551,53.499,53.5076,53831.0
2021-06-02 11:40:00,61.7,61.78,61.69,61.75,25912.0,53.5076,53.577,53.499,53.551,25912.0
2021-06-02 11:50:00,61.76,61.76,61.68,61.71,25470.0,53.5597,53.5597,53.4903,53.5163,25470.0
2021-06-02 12:00:00,61.72,61.8,61.71,61.79,34797.0,53.525,53.5944,53.5163,53.5857,34797.0
2021-06-02 12:10:00,61.79,61.87,61.74,61.87,41585.0,53.5857,53.6551,53.5423,53.6551,41585.0
2021-06-02 12:20:00,61.85,61.86,61.81,61.86,35079.0,53.6377,53.6464,53.603,53.6464,35079.0
2021-06-02 12:30:00,61.86,61.9,61.82,61.89,49323.0,53.6464,53.6811,53.6117,53.6724,49323.0
2021-06-02 12:40:00,61.9,61.9,61.83,61.88,31035.0,53.6811,53.6811,53.6204,53.6637,31035.0
2021-06-02 12:50:00,61.88,61.89,61.83,61.87,35217.0,53.6637,53.6724,53.6204,53.6551,35217.0
2021-06-02 13:00:00,61.87,61.92,61.79,61.8,41439.0,53.6551,53.6984,53.5857,53.5944,41439.0
2021-06-02 13:10:00,61.81,61.87,61.81,61.83,61079.0,53.603,53.6551,53.603,53.6204,61079.0
2021-06-02 13:20:00,61.83,61.92,61.82,61.9,66452.0,53.6204,53.6984,53.6117,53.6811,66452.0
2021-06-02 13:30:00,61.9,61.9,61.79,61.81,23676.0,53.6811,53.6811,53.5857,53.603,23676.0
2021-06-02 13:40:00,61.81,61.86,61.8,61.85,24153.0,53.603,53.6464,53.5944,53.6377,24153.0
2021-06-02 13:50:00,61.85,61.86,61.75,61.79,25336.0,53.6377,53.6464,53.551,53.5857,25336.0
2021-06-02 14:00:00,61.79,61.81,61.72,61.73,17562.0,53.5857,53.603,53.525,53.5336,17562.0
2021-06-02 14:10:00,61.72,61.82,61.72,61.78,17065.0,53.525,53.6117,53.525,53.577,17065.0
2021-06-02 14:20:00,61.78,61.78,61.7,61.7,20807.0,53.577,53.577,53.5076,53.5076,20807.0
2021-06-02 14:30:00,61.7,61.7,61.63,61.64,16320.0,53.5076,53.5076,53.4469,53.4556,16320.0
2021-06-02 14:40:00,61.64,61.64,61.55,61.56,21698.0,53.4556,53.4556,53.3775,53.3862,21698.0
2021-06-02 14:50:00,61.55,61.55,61.48,61.51,24044.0,53.3775,53.3775,53.3168,53.3429,24044.0
2021-06-02 15:00:00,61.5,61.55,61.48,61.48,28270.0,53.3342,53.3775,53.3168,53.3168,28270.0
2021-06-02 15:10:00,61.48,61.49,61.4,61.42,29872.0,53.3168,53.3255,53.2475,53.2648,29872.0
2021-06-02 15:20:00,61.42,61.56,61.41,61.54,48013.0,53.2648,53.3862,53.2561,53.3689,48013.0
2021-06-02 15:30:00,61.55,61.6,61.49,61.51,70022.0,53.3775,53.4209,53.3255,53.3429,70022.0
2021-06-02 15:40:00,61.52,61.54,61.42,61.48,88344.0,53.3515,53.3689,53.2648,53.3168,88344.0
2021-06-02 15:50:00,61.51,61.69,61.49,61.67,175644.0,53.3429,53.499,53.3255,53.4816,175644.0
2021-06-03 09:30:00,61.08,61.29,60.87,61.18,96991.0,52.97,53.1521,52.7878,53.0567,96991.0
2021-06-03 09:40:00,61.17,61.27,61.04,61.14,22042.0,53.048,53.1347,52.9353,53.022,22042.0
2021-06-03 09:50:00,61.15,61.24,61.13,61.18,22599.0,53.0307,53.1087,53.0133,53.0567,22599.0
2021-06-03 10:00:00,61.19,61.22,61.09,61.19,47303.0,53.0653,53.0914,52.9786,53.0653,47303.0
2021-06-03 10:10:00,61.15,61.31,61.15,61.26,51123.0,53.0307,53.1694,53.0307,53.1261,51123.0
2021-06-03 10:20:00,61.25,61.28,61.14,61.19,18401.0,53.1174,53.1434,53.022,53.0653,18401.0
2021-06-03 10:30:00,61.16,61.24,61.16,61.2,16438.0,53.0393,53.1087,53.0393,53.074,16438.0
2021-06-03 10:40:00,61.2,61.3,61.17,61.29,32073.0,53.074,53.1607,53.048,53.1521,32073.0
2021-06-03 10:50:00,61.3,61.41,61.3,61.39,22860.0,53.1607,53.2561,53.1607,53.2388,22860.0
2021-06-03 11:00:00,61.38,61.56,61.37,61.55,20131.0,53.2301,53.3862,53.2214,53.3775,20131.0
2021-06-03 11:10:00,61.55,61.58,61.52,61.54,12558.0,53.3775,53.4036,53.3515,53.3689,12558.0
2021-06-03 11:20:00,61.54,61.61,61.51,61.57,21496.0,53.3689,53.4296,53.3429,53.3949,21496.0
2021-06-03 11:30:00,61.57,61.62,61.55,61.55,19108.0,53.3949,53.4383,53.3775,53.3775,19108.0
2021-06-03 11:40:00,61.55,61.63,61.55,61.59,13432.0,53.3775,53.4469,53.3775,53.4122,13432.0
2021-06-03 11:50:00,61.59,61.69,61.58,61.68,18709.0,53.4122,53.499,53.4036,53.4903,18709.0
2021-06-03 12:00:00,61.69,61.82,61.68,61.79,39191.0,53.499,53.6117,53.4903,53.5857,39191.0
2021-06-03 12:10:00,61.8,61.84,61.77,61.8,45392.0,53.5944,53.629,53.5683,53.5944,45392.0
2021-06-03 12:20:00,61.8,61.81,61.75,61.79,33471.0,53.5944,53.603,53.551,53.5857,33471.0
2021-06-03 12:30:00,61.8,61.89,61.79,61.87,31183.0,53.5944,53.6724,53.5857,53.6551,31183.0
2021-06-03 12:40:00,61.86,61.86,61.8,61.81,23329.0,53.6464,53.6464,53.5944,53.603,23329.0
2021-06-03 12:50:00,61.82,61.85,61.81,61.83,20877.0,53.6117,53.6377,53.603,53.6204,20877.0
2021-06-03 13:00:00,61.85,61.89,61.83,61.89,29001.0,53.6377,53.6724,53.6204,53.6724,29001.0
2021-06-03 13:10:00,61.9,61.9,61.85,61.89,16260.0,53.6811,53.6811,53.6377,53.6724,16260.0
2021-06-03 13:20:00,61.9,61.93,61.88,61.92,36194.0,53.6811,53.7071,53.6637,53.6984,36194.0
2021-06-03 13:30:00,61.91,61.95,61.86,61.94,21600.0,53.6897,53.7244,53.6464,53.7158,21600.0
2021-06-03 13:40:00,61.94,62.02,61.94,62.0,21285.0,53.7158,53.7851,53.7158,53.7678,21285.0
2021-06-03 13:50:00,62.01,62.05,61.99,61.99,15438.0,53.7765,53.8112,53.7591,53.7591,15438.0
2021-06-03 14:00:00,61.99,62.02,61.94,61.97,21224.0,53.7591,53.7851,53.7158,53.7418,21224.0
2021-06-03 14:10:00,61.97,62.04,61.96,62.03,28644.0,53.7418,53.8025,53.7331,53.7938,28644.0
2021-06-03 14:20:00,62.03,62.12,62.03,62.12,41973.0,53.7938,53.8719,53.7938,53.8719,41973.0
2021-06-03 14:30:00,62.12,62.17,62.1,62.15,32513.0,53.8719,53.9152,53.8545,53.8979,32513.0
2021-06-03 14:40:00,62.14,62.14,62.08,62.1,16097.0,53.8892,53.8892,53.8372,53.8545,16097.0
2021-06-03 14:50:00,62.09,62.12,62.07,62.11,21865.0,53.8458,53.8719,53.8285,53.8632,21865.0
2021-06-03 15:00:00,62.1,62.1,62.04,62.05,27159.0,53.8545,53.8545,53.8025,53.8112,27159.0
2021-06-03 15:10:00,62.05,62.07,62.03,62.07,47563.0,53.8112,53.8285,53.7938,53.8285,47563.0
2021-06-03 15:20:00,62.07,62.07,61.98,61.99,69438.0,53.8285,53.8285,53.7505,53.7591,69438.0
2021-06-03 15:30:00,61.98,62.01,61.9,62.0,69738.0,53.7505,53.7765,53.6811,53.7678,69738.0
2021-06-03 15:40:00,62.01,62.04,61.99,61.99,61538.0,53.7765,53.8025,53.7591,53.7591,61538.0
2021-06-03 15:50:00,61.99,61.99,61.68,61.69,457781.0,53.7591,53.7591,53.4903,53.499,457781.0
2021-06-04 09:30:00,61.92,62.05,61.61,61.71,104554.0,53.6984,53.8112,53.4296,53.5163,104554.0
2021-06-04 09:40:00,61.68,61.74,61.55,61.61,20968.0,53.4903,53.5423,53.3775,53.4296,20968.0
2021-06-04 09:50:00,61.59,61.63,61.52,61.54,27605.0,53.4122,53.4469,53.3515,53.3689,27605.0
2021-06-04 10:00:00,61.57,61.65,61.56,61.61,16784.0,53.3949,53.4643,53.3862,53.4296,16784.0
2021-06-04 10:10:00,61.61,61.75,61.61,61.68,10592.0,53.4296,53.551,53.4296,53.4903,10592.0
2021-06-04 10:20:00,61.69,61.73,61.54,61.57,27992.0,53.499,53.5336,53.3689,53.3949,27992.0
2021-06-04 10:30:00,61.55,61.65,61.55,61.63,20283.0,53.3775,53.4643,53.3775,53.4469,20283.0
2021-06-04 10:40:00,61.64,61.73,61.63,61.66,21605.0,53.4556,53.5336,53.4469,53.4729,21605.0
2021-06-04 10:50:00,61.65,61.73,61.65,61.72,13815.0,53.4643,53.5336,53.4643,53.525,13815.0
2021-06-04 11:00:00,61.72,61.81,61.72,61.77,17167.0,53.525,53.603,53.525,53.5683,17167.0
2021-06-04 11:10:00,61.77,61.84,61.77,61.82,11040.0,53.5683,53.629,53.5683,53.6117,11040.0
2021-06-04 11:20:00,61.83,61.83,61.73,61.75,9552.0,53.6204,53.6204,53.5336,53.551,9552.0
2021-06-04 11:30:00,61.76,61.79,61.72,61.74,14901.0,53.5597,53.5857,53.525,53.5423,14901.0
2021-06-04 11:40:00,61.74,61.74,61.68,61.7,14186.0,53.5423,53.5423,53.4903,53.5076,14186.0
2021-06-04 11:50:00,61.7,61.71,61.66,61.68,8642.0,53.5076,53.5163,53.4729,53.4903,8642.0
2021-06-04 12:00:00,61.67,61.68,61.56,61.57,13957.0,53.4816,53.4903,53.3862,53.3949,13957.0
2021-06-04 12:10:00,61.57,61.58,61.55,61.56,5884.0,53.3949,53.4036,53.3775,53.3862,5884.0
2021-06-04 12:20:00,61.55,61.55,61.52,61.52,8329.0,53.3775,53.3775,53.3515,53.3515,8329.0
2021-06-04 12:30:00,61.53,61.58,61.49,61.57,22791.0,53.3602,53.4036,53.3255,53.3949,22791.0
2021-06-04 12:40:00,61.56,61.56,61.5,61.54,15149.0,53.3862,53.3862,53.3342,53.3689,15149.0
2021-06-04 12:50:00,61.55,61.57,61.5,61.5,9388.0,53.3775,53.3949,53.3342,53.3342,9388.0
2021-06-04 13:00:00,61.5,61.53,61.47,61.48,12291.0,53.3342,53.3602,53.3082,53.3168,12291.0
2021-06-04 13:10:00,61.48,61.48,61.38,61.42,25318.0,53.3168,53.3168,53.2301,53.2648,25318.0
2021-06-04 13:20:00,61.41,61.48,61.4,61.46,15303.0,53.2561,53.3168,53.2475,53.2995,15303.0
2021-06-04 13:30:00,61.47,61.47,61.4,61.44,32703.0,53.3082,53.3082,53.2475,53.2822,32703.0
2021-06-04 13:40:00,61.44,61.54,61.43,61.49,22449.0,53.2822,53.3689,53.2735,53.3255,22449.0
2021-06-04 13:50:00,61.49,61.49,61.42,61.42,11681.0,53.3255,53.3255,53.2648,53.2648,11681.0
2021-06-04 14:00:00,61.43,61.5,61.43,61.48,14226.0,53.2735,53.3342,53.2735,53.3168,14226.0
2021-06-04 14:10:00,61.47,61.53,61.46,61.53,10532.0,53.3082,53.3602,53.2995,53.3602,10532.0
2021-06-04 14:20:00,61.53,61.62,61.52,61.62,49812.0,53.3602,53.4383,53.3515,53.4383,49812.0
2021-06-04 14:30:00,61.61,61.63,61.56,61.58,22320.0,53.4296,53.4469,53.3862,53.4036,22320.0
2021-06-04 14:40:00,61.57,61.57,61.4,61.41,35673.0,53.3949,53.3949,53.2475,53.2561,35673.0
2021-06-04 14:50:00,61.4,61.43,61.4,61.41,15709.0,53.2475,53.2735,53.2475,53.2561,15709.0
2021-06-04 15:00:00,61.41,61.43,61.38,61.39,14799.0,53.2561,53.2735,53.2301,53.2388,14799.0
2021-06-04 15:10:00,61.39,61.46,61.38,61.44,24873.0,53.2388,53.2995,53.2301,53.2822,24873.0
2021-06-04 15:20:00,61.44,61.45,61.41,61.44,31225.0,53.2822,53.2908,53.2561,53.2822,31225.0
2021-06-04 15:30:00,61.45,61.47,61.33,61.39,58679.0,53.2908,53.3082,53.1868,53.2388,58679.0
2021-06-04 15:40:00,61.39,61.44,61.35,61.41,57766.0,53.2388,53.2822,53.2041,53.2561,57766.0
2021-06-04 15:50:00,61.4,61.41,61.25,61.27,337750.0,53.2475,53.2561,53.1174,53.1347,337750.0
2021-06-07 09:30:00,60.85,61.14,60.85,61.02,50959.0,53.2126,53.4662,53.2126,53.3613,50959.0
2021-06-07 09:40:00,61.03,61.06,60.94,60.98,19716.0,53.37,53.3963,53.2913,53.3263,19716.0
2021-06-07 09:50:00,60.99,61.1,60.98,61.02,14627.0,53.3351,53.4312,53.3263,53.3613,14627.0
2021-06-07 10:00:00,61.04,61.05,60.81,60.81,26696.0,53.3788,53.3875,53.1776,53.1776,26696.0
2021-06-07 10:10:00,60.85,60.88,60.8,60.88,21414.0,53.2126,53.2389,53.1689,53.2389,21414.0
2021-06-07 10:20:00,60.89,60.93,60.84,60.92,13050.0,53.2476,53.2826,53.2039,53.2738,13050.0
2021-06-07 10:30:00,60.91,60.92,60.75,60.77,13083.0,53.2651,53.2738,53.1252,53.1427,13083.0
2021-06-07 10:40:00,60.79,60.88,60.78,60.81,14190.0,53.1602,53.2389,53.1514,53.1776,14190.0
2021-06-07 10:50:00,60.8,60.85,60.78,60.81,27441.0,53.1689,53.2126,53.1514,53.1776,27441.0
2021-06-07 11:00:00,60.82,60.92,60.75,60.75,30872.0,53.1864,53.2738,53.1252,53.1252,30872.0
2021-06-07 11:10:00,60.75,60.83,60.74,60.8,15830.0,53.1252,53.1951,53.1164,53.1689,15830.0
2021-06-07 11:20:00,60.82,60.86,60.74,60.77,25396.0,53.1864,53.2214,53.1164,53.1427,25396.0
2021-06-07 11:30:00,60.77,60.83,60.71,60.72,11670.0,53.1427,53.1951,53.0902,53.0989,11670.0
2021-06-07 11:40:00,60.73,60.82,60.73,60.81,17422.0,53.1077,53.1864,53.1077,53.1776,17422.0
2021-06-07 11:50:00,60.81,60.81,60.77,60.8,9630.0,53.1776,53.1776,53.1427,53.1689,9630.0
2021-06-07 12:00:00,60.8,60.84,60.74,60.74,13625.0,53.1689,53.2039,53.1164,53.1164,13625.0
2021-06-07 12:10:00,60.74,60.79,60.74,60.77,10210.0,53.1164,53.1602,53.1164,53.1427,10210.0
2021-06-07 12:20:00,60.77,60.8,60.76,60.79,11703.0,53.1427,53.1689,53.1339,53.1602,11703.0
2021-06-07 12:30:00,60.79,60.83,60.76,60.82,10252.0,53.1602,53.1951,53.1339,53.1864,10252.0
2021-06-07 12:40:00,60.82,60.82,60.79,60.8,14498.0,53.1864,53.1864,53.1602,53.1689,14498.0
2021-06-07 12:50:00,60.8,60.83,60.79,60.82,14370.0,53.1689,53.1951,53.1602,53.1864,14370.0
2021-06-07 13:00:00,60.82,60.87,60.81,60.87,10524.0,53.1864,53.2301,53.1776,53.2301,10524.0
2021-06-07 13:10:00,60.88,60.9,60.86,60.88,14743.0,53.2389,53.2564,53.2214,53.2389,14743.0
2021-06-07 13:20:00,60.87,60.9,60.85,60.88,11471.0,53.2301,53.2564,53.2126,53.2389,11471.0
2021-06-07 13:30:00,60.88,60.88,60.83,60.85,21296.0,53.2389,53.2389,53.1951,53.2126,21296.0
2021-06-07 13:40:00,60.85,60.85,60.79,60.8,19698.0,53.2126,53.2126,53.1602,53.1689,19698.0
2021-06-07 13:50:00,60.8,60.87,60.8,60.86,14442.0,53.1689,53.2301,53.1689,53.2214,14442.0
2021-06-07 14:00:00,60.85,60.86,60.82,60.85,13635.0,53.2126,53.2214,53.1864,53.2126,13635.0
2021-06-07 14:10:00,60.84,60.86,60.81,60.82,11624.0,53.2039,53.2214,53.1776,53.1864,11624.0
2021-06-07 14:20:00,60.82,60.86,60.8,60.85,14166.0,53.1864,53.2214,53.1689,53.2126,14166.0
2021-06-07 14:30:00,60.84,60.88,60.83,60.88,11540.0,53.2039,53.2389,53.1951,53.2389,11540.0
2021-06-07 14:40:00,60.88,60.95,60.87,60.93,11393.0,53.2389,53.3001,53.2301,53.2826,11393.0
2021-06-07 14:50:00,60.94,60.96,60.92,60.94,15491.0,53.2913,53.3088,53.2738,53.2913,15491.0
2021-06-07 15:00:00,60.93,60.97,60.93,60.94,15836.0,53.2826,53.3176,53.2826,53.2913,15836.0
2021-06-07 15:10:00,60.94,60.94,60.9,60.91,21091.0,53.2913,53.2913,53.2564,53.2651,21091.0
2021-06-07 15:20:00,60.91,60.92,60.85,60.91,24574.0,53.2651,53.2738,53.2126,53.2651,24574.0
2021-06-07 15:30:00,60.92,60.93,60.82,60.87,52092.0,53.2738,53.2826,53.1864,53.2301,52092.0
2021-06-07 15:40:00,60.87,60.93,60.86,60.92,66417.0,53.2301,53.2826,53.2214,53.2738,66417.0
2021-06-07 15:50:00,60.92,61.01,60.86,60.87,338832.0,53.2738,53.3525,53.2214,53.2301,338832.0
2021-06-08 09:30:00,60.88,60.94,60.43,60.53,47462.0,53.2389,53.2913,52.8453,52.9328,47462.0
2021-06-08 09:40:00,60.55,60.55,60.34,60.34,26329.0,52.9503,52.9503,52.7666,52.7666,26329.0
2021-06-08 09:50:00,60.33,60.38,60.25,60.25,28695.0,52.7579,52.8016,52.6879,52.6879,28695.0
2021-06-08 10:00:00,60.26,60.3,60.2,60.24,31852.0,52.6967,52.7317,52.6442,52.6792,31852.0
2021-06-08 10:10:00,60.24,60.25,60.18,60.23,34592.0,52.6792,52.6879,52.6267,52.6704,34592.0
2021-06-08 10:20:00,60.25,60.3,60.12,60.14,35887.0,52.6879,52.7317,52.5743,52.5917,35887.0
2021-06-08 10:30:00,60.15,60.16,60.1,60.15,17315.0,52.6005,52.6092,52.5568,52.6005,17315.0
2021-06-08 10:40:00,60.14,60.3,60.14,60.3,13466.0,52.5917,52.7317,52.5917,52.7317,13466.0
2021-06-08 10:50:00,60.31,60.37,60.25,60.35,23705.0,52.7404,52.7929,52.6879,52.7754,23705.0
2021-06-08 11:00:00,60.36,60.37,60.3,60.33,20132.0,52.7841,52.7929,52.7317,52.7579,20132.0
2021-06-08 11:10:00,60.35,60.38,60.31,60.38,19272.0,52.7754,52.8016,52.7404,52.8016,19272.0
2021-06-08 11:20:00,60.36,60.38,60.31,60.35,22430.0,52.7841,52.8016,52.7404,52.7754,22430.0
2021-06-08 11:30:00,60.34,60.46,60.34,60.45,14984.0,52.7666,52.8716,52.7666,52.8628,14984.0
2021-06-08 11:40:00,60.46,60.57,60.46,60.55,14802.0,52.8716,52.9678,52.8716,52.9503,14802.0
2021-06-08 11:50:00,60.54,60.57,60.51,60.55,18317.0,52.9415,52.9678,52.9153,52.9503,18317.0
2021-06-08 12:00:00,60.55,60.58,60.5,60.54,17531.0,52.9503,52.9765,52.9066,52.9415,17531.0
2021-06-08 12:10:00,60.53,60.54,60.49,60.53,8808.0,52.9328,52.9415,52.8978,52.9328,8808.0
2021-06-08 12:20:00,60.54,60.59,60.52,60.58,14976.0,52.9415,52.9853,52.924,52.9765,14976.0
2021-06-08 12:30:00,60.57,60.64,60.56,60.63,7210.0,52.9678,53.029,52.959,53.0202,7210.0
2021-06-08 12:40:00,60.63,60.66,60.61,60.64,14104.0,53.0202,53.0465,53.0027,53.029,14104.0
2021-06-08 12:50:00,60.64,60.71,60.63,60.67,32265.0,53.029,53.0902,53.0202,53.0552,32265.0
2021-06-08 13:00:00,60.68,60.7,60.64,60.67,15796.0,53.064,53.0815,53.029,53.0552,15796.0
2021-06-08 13:10:00,60.68,60.72,60.67,60.67,64672.0,53.064,53.0989,53.0552,53.0552,64672.0
2021-06-08 13:20:00,60.67,60.72,60.64,60.72,47765.0,53.0552,53.0989,53.029,53.0989,47765.0
2021-06-08 13:30:00,60.71,60.82,60.71,60.82,40771.0,53.0902,53.1864,53.0902,53.1864,40771.0
2021-06-08 13:40:00,60.8,60.88,60.8,60.84,24395.0,53.1689,53.2389,53.1689,53.2039,24395.0
2021-06-08 13:50:00,60.85,60.92,60.83,60.91,50514.0,53.2126,53.2738,53.1951,53.2651,50514.0
2021-06-08 14:00:00,60.91,60.99,60.91,60.97,24016.0,53.2651,53.3351,53.2651,53.3176,24016.0
2021-06-08 14:10:00,60.97,61.02,60.89,60.91,40781.0,53.3176,53.3613,53.2476,53.2651,40781.0
2021-06-08 14:20:00,60.91,60.96,60.9,60.91,14824.0,53.2651,53.3088,53.2564,53.2651,14824.0
2021-06-08 14:30:00,60.91,60.93,60.87,60.91,21879.0,53.2651,53.2826,53.2301,53.2651,21879.0
2021-06-08 14:40:00,60.92,60.94,60.89,60.92,28475.0,53.2738,53.2913,53.2476,53.2738,28475.0
2021-06-08 14:50:00,60.92,60.95,60.91,60.93,20094.0,53.2738,53.3001,53.2651,53.2826,20094.0
2021-06-08 15:00:00,60.94,60.98,60.91,60.98,25129.0,53.2913,53.3263,53.2651,53.3263,25129.0
2021-06-08 15:10:00,60.98,60.99,60.92,60.96,27884.0,53.3263,53.3351,53.2738,53.3088,27884.0
2021-06-08 15:20:00,60.97,61.12,60.96,61.09,68705.0,53.3176,53.4487,53.3088,53.4225,68705.0
2021-06-08 15:30:00,61.08,61.09,60.94,60.98,65328.0,53.4138,53.4225,53.2913,53.3263,65328.0
2021-06-08 15:40:00,60.98,61.09,60.97,61.09,76086.0,53.3263,53.4225,53.3176,53.4225,76086.0
2021-06-08 15:50:00,61.09,61.16,61.01,61.02,187500.0,53.4225,53.4837,53.3525,53.3613,187500.0
2021-06-09 09:30:00,61.34,61.38,61.01,61.12,60052.0,53.6411,53.6761,53.3525,53.4487,60052.0
2021-06-09 09:40:00,61.14,61.17,61.09,61.14,37066.0,53.4662,53.4925,53.4225,53.4662,37066.0
2021-06-09 09:50:00,61.14,61.23,61.07,61.09,14333.0,53.4662,53.5449,53.405,53.4225,14333.0
2021-06-09 10:00:00,61.08,61.11,60.97,61.0,7045.0,53.4138,53.44,53.3176,53.3438,7045.0
2021-06-09 10:10:00,60.98,61.03,60.91,60.97,42352.0,53.3263,53.37,53.2651,53.3176,42352.0
2021-06-09 10:20:00,60.96,61.03,60.86,61.0,32557.0,53.3088,53.37,53.2214,53.3438,32557.0
2021-06-09 10:30:00,60.99,61.13,60.97,61.12,24079.0,53.3351,53.4575,53.3176,53.4487,24079.0
2021-06-09 10:40:00,61.11,61.15,61.06,61.14,10865.0,53.44,53.475,53.3963,53.4662,10865.0
2021-06-09 10:50:00,61.15,61.24,61.11,61.21,17428.0,53.475,53.5537,53.44,53.5274,17428.0
2021-06-09 11:00:00,61.23,61.24,61.13,61.19,11937.0,53.5449,53.5537,53.4575,53.51,11937.0
2021-06-09 11:10:00,61.19,61.34,61.19,61.33,14444.0,53.51,53.6411,53.51,53.6324,14444.0
2021-06-09 11:20:00,61.32,61.34,61.27,61.27,6801.0,53.6236,53.6411,53.5799,53.5799,6801.0
2021-06-09 11:30:00,61.29,61.33,61.23,61.33,9908.0,53.5974,53.6324,53.5449,53.6324,9908.0
2021-06-09 11:40:00,61.33,61.35,61.28,61.34,15980.0,53.6324,53.6499,53.5887,53.6411,15980.0
2021-06-09 11:50:00,61.32,61.36,61.3,61.3,8356.0,53.6236,53.6586,53.6061,53.6061,8356.0
2021-06-09 12:00:00,61.31,61.34,61.29,61.33,11779.0,53.6149,53.6411,53.5974,53.6324,11779.0
2021-06-09 12:10:00,61.32,61.32,61.27,61.3,5436.0,53.6236,53.6236,53.5799,53.6061,5436.0
2021-06-09 12:20:00,61.29,61.31,61.28,61.3,11338.0,53.5974,53.6149,53.5887,53.6061,11338.0
2021-06-09 12:30:00,61.29,61.31,61.28,61.29,14123.0,53.5974,53.6149,53.5887,53.5974,14123.0
2021-06-09 12:40:00,61.29,61.29,61.22,61.23,5841.0,53.5974,53.5974,53.5362,53.5449,5841.0
2021-06-09 12:50:00,61.24,61.25,61.22,61.22,6258.0,53.5537,53.5624,53.5362,53.5362,6258.0
2021-06-09 13:00:00,61.22,61.23,61.15,61.15,9528.0,53.5362,53.5449,53.475,53.475,9528.0
2021-06-09 13:10:00,61.15,61.25,61.12,61.22,21521.0,53.475,53.5624,53.4487,53.5362,21521.0
2021-06-09 13:20:00,61.22,61.3,61.22,61.28,5521.0,53.5362,53.6061,53.5362,53.5887,5521.0
2021-06-09 13:30:00,61.28,61.3,61.23,61.23,16516.0,53.5887,53.6061,53.5449,53.5449,16516.0
2021-06-09 13:40:00,61.23,61.31,61.23,61.3,7071.0,53.5449,53.6149,53.5449,53.6061,7071.0
2021-06-09 13:50:00,61.3,61.33,61.29,61.31,11564.0,53.6061,53.6324,53.5974,53.6149,11564.0
2021-06-09 14:00:00,61.31,61.34,61.31,61.33,9802.0,53.6149,53.6411,53.6149,53.6324,9802.0
2021-06-09 14:10:00,61.34,61.37,61.33,61.37,5815.0,53.6411,53.6674,53.6324,53.6674,5815.0
2021-06-09 14:20:00,61.36,61.38,61.33,61.34,6947.0,53.6586,53.6761,53.6324,53.6411,6947.0
2021-06-09 14:30:00,61.34,61.36,61.31,61.31,10889.0,53.6411,53.6586,53.6149,53.6149,10889.0
2021-06-09 14:40:00,61.31,61.34,61.29,61.33,12719.0,53.6149,53.6411,53.5974,53.6324,12719.0
2021-06-09 14:50:00,61.34,61.35,61.3,61.31,12159.0,53.6411,53.6499,53.6061,53.6149,12159.0
2021-06-09 15:00:00,61.3,61.36,61.27,61.35,24006.0,53.6061,53.6586,53.5799,53.6499,24006.0
2021-06-09 15:10:00,61.36,61.44,61.34,61.42,50277.0,53.6586,53.7286,53.6411,53.7111,50277.0
2021-06-09 15:20:00,61.43,61.47,61.4,61.41,27438.0,53.7198,53.7548,53.6936,53.7023,27438.0
2021-06-09 15:30:00,61.41,61.48,61.37,61.38,30435.0,53.7023,53.7636,53.6674,53.6761,30435.0
2021-06-09 15:40:00,61.37,61.42,61.32,61.38,37702.0,53.6674,53.7111,53.6236,53.6761,37702.0
2021-06-09 15:50:00,61.38,61.46,61.12,61.13,381425.0,53.6761,53.7461,53.4487,53.4575,381425.0
2021-06-10 09:30:00,61.25,61.37,61.15,61.37,23884.0,53.5624,53.6674,53.475,53.6674,23884.0
2021-06-10 09:40:00,61.37,61.51,61.36,61.51,14842.0,53.6674,53.7898,53.6586,53.7898,14842.0
2021-06-10 09:50:00,61.5,61.56,61.46,61.55,22290.0,53.781,53.8335,53.7461,53.8248,22290.0
2021-06-10 10:00:00,61.59,61.68,61.54,61.58,21175.0,53.8597,53.9385,53.816,53.851,21175.0
2021-06-10 10:10:00,61.55,61.67,61.54,61.65,12158.0,53.8248,53.9297,53.816,53.9122,12158.0
2021-06-10 10:20:00,61.65,61.66,61.57,61.61,15705.0,53.9122,53.921,53.8423,53.8772,15705.0
2021-06-10 10:30:00,61.64,61.64,61.56,61.59,11778.0,53.9035,53.9035,53.8335,53.8597,11778.0
2021-06-10 10:40:00,61.58,61.6,61.51,61.54,15759.0,53.851,53.8685,53.7898,53.816,15759.0
2021-06-10 10:50:00,61.51,61.58,61.48,61.57,32983.0,53.7898,53.851,53.7636,53.8423,32983.0
2021-06-10 11:00:00,61.55,61.64,61.53,61.57,35508.0,53.8248,53.9035,53.8073,53.8423,35508.0
2021-06-10 11:10:00,61.58,61.62,61.56,61.6,5813.0,53.851,53.886,53.8335,53.8685,5813.0
2021-06-10 11:20:00,61.58,61.62,61.56,61.58,11505.0,53.851,53.886,53.8335,53.851,11505.0
2021-06-10 11:30:00,61.59,61.64,61.59,61.63,8326.0,53.8597,53.9035,53.8597,53.8947,8326.0
2021-06-10 11:40:00,61.64,61.67,61.6,61.62,5866.0,53.9035,53.9297,53.8685,53.886,5866.0
2021-06-10 11:50:00,61.62,61.65,61.61,61.65,4822.0,53.886,53.9122,53.8772,53.9122,4822.0
2021-06-10 12:00:00,61.65,61.67,61.63,61.63,16115.0,53.9122,53.9297,53.8947,53.8947,16115.0
2021-06-10 12:10:00,61.61,61.61,61.58,61.59,16488.0,53.8772,53.8772,53.851,53.8597,16488.0
2021-06-10 12:20:00,61.58,61.58,61.51,61.51,6690.0,53.851,53.851,53.7898,53.7898,6690.0
2021-06-10 12:30:00,61.51,61.58,61.51,61.57,26257.0,53.7898,53.851,53.7898,53.8423,26257.0
2021-06-10 12:40:00,61.56,61.57,61.51,61.54,22895.0,53.8335,53.8423,53.7898,53.816,22895.0
2021-06-10 12:50:00,61.53,61.59,61.52,61.58,13198.0,53.8073,53.8597,53.7985,53.851,13198.0
2021-06-10 13:00:00,61.58,61.59,61.51,61.53,12543.0,53.851,53.8597,53.7898,53.8073,12543.0
2021-06-10 13:10:00,61.54,61.59,61.52,61.56,14644.0,53.816,53.8597,53.7985,53.8335,14644.0
2021-06-10 13:20:00,61.56,61.59,61.55,61.59,10445.0,53.8335,53.8597,53.8248,53.8597,10445.0
2021-06-10 13:30:00,61.58,61.61,61.57,61.58,10088.0,53.851,53.8772,53.8423,53.851,10088.0
2021-06-10 13:40:00,61.58,61.64,61.56,61.6,42701.0,53.851,53.9035,53.8335,53.8685,42701.0
2021-06-10 13:50:00,61.59,61.61,61.56,61.57,14162.0,53.8597,53.8772,53.8335,53.8423,14162.0
2021-06-10 14:00:00,61.58,61.63,61.56,61.61,36148.0,53.851,53.8947,53.8335,53.8772,36148.0
2021-06-10 14:10:00,61.61,61.66,61.6,61.64,12415.0,53.8772,53.921,53.8685,53.9035,12415.0
2021-06-10 14:20:00,61.64,61.64,61.56,61.58,11709.0,53.9035,53.9035,53.8335,53.851,11709.0
2021-06-10 14:30:00,61.57,61.58,61.47,61.48,10850.0,53.8423,53.851,53.7548,53.7636,10850.0
2021-06-10 14:40:00,61.49,61.52,61.45,61.52,21858.0,53.7723,53.7985,53.7373,53.7985,21858.0
2021-06-10 14:50:00,61.5,61.55,61.49,61.51,60412.0,53.781,53.8248,53.7723,53.7898,60412.0
2021-06-10 15:00:00,61.51,61.54,61.45,61.46,30438.0,53.7898,53.816,53.7373,53.7461,30438.0
2021-06-10 15:10:00,61.46,61.54,61.43,61.54,23873.0,53.7461,53.816,53.7198,53.816,23873.0
2021-06-10 15:20:00,61.54,61.69,61.53,61.69,28053.0,53.816,53.9472,53.8073,53.9472,28053.0
2021-06-10 15:30:00,61.69,61.78,61.67,61.75,64098.0,53.9472,54.0259,53.9297,53.9997,64098.0
2021-06-10 15:40:00,61.74,61.8,61.67,61.8,115049.0,53.9909,54.0434,53.9297,54.0434,115049.0
2021-06-10 15:50:00,61.8,61.81,61.62,61.64,285495.0,54.0434,54.0521,53.886,53.9035,285495.0
2021-06-11 09:30:00,61.44,61.67,61.35,61.64,36195.0,53.7286,53.9297,53.6499,53.9035,36195.0
2021-06-11 09:40:00,61.64,61.78,61.63,61.7,10932.0,53.9035,54.0259,53.8947,53.9559,10932.0
2021-06-11 09:50:00,61.72,61.76,61.67,61.68,12590.0,53.9734,54.0084,53.9297,53.9385,12590.0
2021-06-11 10:00:00,61.69,61.8,61.69,61.73,13854.0,53.9472,54.0434,53.9472,53.9822,13854.0
2021-06-11 10:10:00,61.73,61.74,61.66,61.66,12615.0,53.9822,53.9909,53.921,53.921,12615.0
2021-06-11 10:20:00,61.65,61.72,61.61,61.7,10892.0,53.9122,53.9734,53.8772,53.9559,10892.0
2021-06-11 10:30:00,61.69,61.69,61.63,61.64,15186.0,53.9472,53.9472,53.8947,53.9035,15186.0
2021-06-11 10:40:00,61.62,61.73,61.61,61.73,12768.0,53.886,53.9822,53.8772,53.9822,12768.0
2021-06-11 10:50:00,61.73,61.8,61.73,61.76,10287.0,53.9822,54.0434,53.9822,54.0084,10287.0
2021-06-11 11:00:00,61.77,61.81,61.75,61.79,8778.0,54.0172,54.0521,53.9997,54.0346,8778.0
2021-06-11 11:10:00,61.78,61.8,61.71,61.71,7540.0,54.0259,54.0434,53.9647,53.9647,7540.0
2021-06-11 11:20:00,61.71,61.71,61.62,61.66,9790.0,53.9647,53.9647,53.886,53.921,9790.0
2021-06-11 11:30:00,61.65,61.73,61.65,61.68,8970.0,53.9122,53.9822,53.9122,53.9385,8970.0
2021-06-11 11:40:00,61.7,61.71,61.6,61.61,4861.0,53.9559,53.9647,53.8685,53.8772,4861.0
2021-06-11 11:50:00,61.62,61.63,61.57,61.63,8567.0,53.886,53.8947,53.8423,53.8947,8567.0
2021-06-11 12:00:00,61.62,61.63,61.55,61.55,8258.0,53.886,53.8947,53.8248,53.8248,8258.0
2021-06-11 12:10:00,61.55,61.56,61.53,61.53,8551.0,53.8248,53.8335,53.8073,53.8073,8551.0
2021-06-11 12:20:00,61.54,61.55,61.51,61.54,7712.0,53.816,53.8248,53.7898,53.816,7712.0
2021-06-11 12:30:00,61.54,61.54,61.49,61.5,14610.0,53.816,53.816,53.7723,53.781,14610.0
2021-06-11 12:40:00,61.5,61.51,61.46,61.48,14622.0,53.781,53.7898,53.7461,53.7636,14622.0
2021-06-11 12:50:00,61.48,61.48,61.44,61.45,4857.0,53.7636,53.7636,53.7286,53.7373,4857.0
2021-06-11 13:00:00,61.44,61.45,61.39,61.41,12330.0,53.7286,53.7373,53.6849,53.7023,12330.0
2021-06-11 13:10:00,61.41,61.44,61.39,61.44,11289.0,53.7023,53.7286,53.6849,53.7286,11289.0
2021-06-11 13:20:00,61.44,61.44,61.4,61.44,9964.0,53.7286,53.7286,53.6936,53.7286,9964.0
2021-06-11 13:30:00,61.44,61.46,61.41,61.42,10122.0,53.7286,53.7461,53.7023,53.7111,10122.0
2021-06-11 13:40:00,61.43,61.49,61.42,61.47,12881.0,53.7198,53.7723,53.7111,53.7548,12881.0
2021-06-11 13:50:00,61.48,61.54,61.48,61.54,9979.0,53.7636,53.816,53.7636,53.816,9979.0
2021-06-11 14:00:00,61.54,61.57,61.53,61.57,15450.0,53.816,53.8423,53.8073,53.8423,15450.0
2021-06-11 14:10:00,61.57,61.6,61.56,61.59,12609.0,53.8423,53.8685,53.8335,53.8597,12609.0
2021-06-11 14:20:00,61.6,61.67,61.6,61.67,9068.0,53.8685,53.9297,53.8685,53.9297,9068.0
2021-06-11 14:30:00,61.68,61.68,61.62,61.66,8659.0,53.9385,53.9385,53.886,53.921,8659.0
2021-06-11 14:40:00,61.65,61.69,61.64,61.69,8982.0,53.9122,53.9472,53.9035,53.9472,8982.0
2021-06-11 14:50:00,61.69,61.73,61.67,61.72,17391.0,53.9472,53.9822,53.9297,53.9734,17391.0
2021-06-11 15:00:00,61.71,61.78,61.71,61.78,17423.0,53.9647,54.0259,53.9647,54.0259,17423.0
2021-06-11 15:10:00,61.78,61.78,61.7,61.7,20622.0,54.0259,54.0259,53.9559,53.9559,20622.0
2021-06-11 15:20:00,61.7,61.74,61.66,61.67,24223.0,53.9559,53.9909,53.921,53.9297,24223.0
2021-06-11 15:30:00,61.67,61.75,61.63,61.71,61782.0,53.9297,53.9997,53.8947,53.9647,61782.0
2021-06-11 15:40:00,61.71,61.83,61.65,61.8,112381.0,53.9647,54.0696,53.9122,54.0434,112381.0
2021-06-11 15:50:00,61.81,61.85,61.74,61.8,148693.0,54.0521,54.0871,53.9909,54.0434,148693.0
2021-06-14 09:30:00,62.01,62.26,61.83,62.26,109265.0,54.227,54.4457,54.0696,54.4457,109265.0
2021-06-14 09:40:00,62.28,62.28,61.99,62.03,113140.0,54.4631,54.4631,54.2095,54.2445,113140.0
2021-06-14 09:50:00,62.02,62.18,61.95,62.17,54554.0,54.2358,54.3757,54.1746,54.367,54554.0
2021-06-14 10:00:00,62.17,62.17,61.94,61.99,39688.0,54.367,54.367,54.1658,54.2095,39688.0
2021-06-14 10:10:00,61.99,62.0,61.76,61.76,41973.0,54.2095,54.2183,54.0084,54.0084,41973.0
2021-06-14 10:20:00,61.77,61.9,61.77,61.86,17961.0,54.0172,54.1308,54.0172,54.0959,17961.0
2021-06-14 10:30:00,61.87,61.96,61.83,61.83,13685.0,54.1046,54.1833,54.0696,54.0696,13685.0
2021-06-14 10:40:00,61.84,61.84,61.74,61.79,35531.0,54.0784,54.0784,53.9909,54.0346,35531.0
2021-06-14 10:50:00,61.8,61.8,61.71,61.73,15454.0,54.0434,54.0434,53.9647,53.9822,15454.0
2021-06-14 11:00:00,61.74,61.74,61.66,61.69,18584.0,53.9909,53.9909,53.921,53.9472,18584.0
2021-06-14 11:10:00,61.69,61.71,61.6,61.65,22924.0,53.9472,53.9647,53.8685,53.9122,22924.0
2021-06-14 11:20:00,61.64,61.66,61.54,61.54,12068.0,53.9035,53.921,53.816,53.816,12068.0
2021-06-14 11:30:00,61.54,61.64,61.54,61.62,13657.0,53.816,53.9035,53.816,53.886,13657.0
2021-06-14 11:40:00,61.61,61.63,61.59,61.6,8669.0,53.8772,53.8947,53.8597,53.8685,8669.0
2021-06-14 11:50:00,61.6,61.68,61.6,61.63,13623.0,53.8685,53.9385,53.8685,53.8947,13623.0
2021-06-14 12:00:00,61.64,61.7,61.59,61.61,12879.0,53.9035,53.9559,53.8597,53.8772,12879.0
2021-06-14 12:10:00,61.61,61.65,61.56,61.57,14830.0,53.8772,53.9122,53.8335,53.8423,14830.0
2021-06-14 12:20:00,61.56,61.57,61.54,61.57,4190.0,53.8335,53.8423,53.816,53.8423,4190.0
2021-06-14 12:30:00,61.57,61.61,61.57,61.59,6361.0,53.8423,53.8772,53.8423,53.8597,6361.0
2021-06-14 12:40:00,61.58,61.61,61.56,61.57,7338.0,53.851,53.8772,53.8335,53.8423,7338.0
2021-06-14 12:50:00,61.57,61.57,61.5,61.55,14363.0,53.8423,53.8423,53.781,53.8248,14363.0
2021-06-14 13:00:00,61.54,61.58,61.5,61.54,6536.0,53.816,53.851,53.781,53.816,6536.0
2021-06-14 13:10:00,61.54,61.59,61.54,61.58,11241.0,53.816,53.8597,53.816,53.851,11241.0
2021-06-14 13:20:00,61.57,61.59,61.53,61.57,7544.0,53.8423,53.8597,53.8073,53.8423,7544.0
2021-06-14 13:30:00,61.57,61.58,61.56,61.58,6420.0,53.8423,53.851,53.8335,53.851,6420.0
2021-06-14 13:40:00,61.57,61.6,61.46,61.46,17826.0,53.8423,53.8685,53.7461,53.7461,17826.0
2021-06-14 13:50:00,61.47,61.54,61.46,61.53,11688.0,53.7548,53.816,53.7461,53.8073,11688.0
2021-06-14 14:00:00,61.53,61.58,61.51,61.54,10428.0,53.8073,53.851,53.7898,53.816,10428.0
2021-06-14 14:10:00,61.55,61.56,61.5,61.54,6495.0,53.8248,53.8335,53.781,53.816,6495.0
2021-06-14 14:20:00,61.55,61.57,61.54,61.55,12779.0,53.8248,53.8423,53.816,53.8248,12779.0
2021-06-14 14:30:00,61.55,61.62,61.55,61.59,8372.0,53.8248,53.886,53.8248,53.8597,8372.0
2021-06-14 14:40:00,61.59,61.63,61.58,61.63,7811.0,53.8597,53.8947,53.851,53.8947,7811.0
2021-06-14 14:50:00,61.62,61.67,61.62,61.64,9623.0,53.886,53.9297,53.886,53.9035,9623.0
2021-06-14 15:00:00,61.63,61.64,61.59,61.61,14756.0,53.8947,53.9035,53.8597,53.8772,14756.0
2021-06-14 15:10:00,61.62,61.67,61.61,61.64,17149.0,53.886,53.9297,53.8772,53.9035,17149.0
2021-06-14 15:20:00,61.65,61.67,61.62,61.67,20393.0,53.9122,53.9297,53.886,53.9297,20393.0
2021-06-14 15:30:00,61.67,61.72,61.67,61.71,26516.0,53.9297,53.9734,53.9297,53.9647,26516.0
2021-06-14 15:40:00,61.72,61.77,61.65,61.76,47613.0,53.9734,54.0172,53.9122,54.0084,47613.0
2021-06-14 15:50:00,61.76,61.87,61.73,61.86,141563.0,54.0084,54.1046,53.9822,54.0959,141563.0
2021-06-15 09:30:00,62.01,62.11,61.83,61.87,35011.0,54.227,54.3145,54.0696,54.1046,35011.0
2021-06-15 09:40:00,61.88,61.91,61.83,61.9,22012.0,54.1134,54.1396,54.0696,54.1308,22012.0
2021-06-15 09:50:00,61.9,62.06,61.9,61.98,16154.0,54.1308,54.2708,54.1308,54.2008,16154.0
2021-06-15 10:00:00,61.96,61.98,61.86,61.87,17272.0,54.1833,54.2008,54.0959,54.1046,17272.0
2021-06-15 10:10:00,61.88,61.98,61.88,61.91,21022.0,54.1134,54.2008,54.1134,54.1396,21022.0
2021-06-15 10:20:00,61.92,62.0,61.87,62.0,6838.0,54.1483,54.2183,54.1046,54.2183,6838.0
2021-06-15 10:30:00,62.0,62.02,61.91,61.93,89239.0,54.2183,54.2358,54.1396,54.1571,89239.0
2021-06-15 10:40:00,61.93,62.01,61.92,61.98,19451.0,54.1571,54.227,54.1483,54.2008,19451.0
2021-06-15 10:50:00,61.98,62.06,61.98,62.05,8540.0,54.2008,54.2708,54.2008,54.262,8540.0
2021-06-15 11:00:00,62.05,62.14,62.05,62.14,21584.0,54.262,54.3407,54.262,54.3407,21584.0
2021-06-15 11:10:00,62.15,62.16,62.08,62.11,13363.0,54.3495,54.3582,54.2882,54.3145,13363.0
2021-06-15 11:20:00,62.11,62.21,62.11,62.21,11157.0,54.3145,54.4019,54.3145,54.4019,11157.0
2021-06-15 11:30:00,62.21,62.21,62.09,62.16,16254.0,54.4019,54.4019,54.297,54.3582,16254.0
2021-06-15 11:40:00,62.16,62.21,62.16,62.17,15130.0,54.3582,54.4019,54.3582,54.367,15130.0
2021-06-15 11:50:00,62.17,62.21,62.12,62.21,12511.0,54.367,54.4019,54.3232,54.4019,12511.0
2021-06-15 12:00:00,62.21,62.27,62.21,62.22,15071.0,54.4019,54.4544,54.4019,54.4107,15071.0
2021-06-15 12:10:00,62.21,62.24,62.21,62.21,10334.0,54.4019,54.4282,54.4019,54.4019,10334.0
2021-06-15 12:20:00,62.21,62.23,62.19,62.2,12448.0,54.4019,54.4194,54.3844,54.3932,12448.0
2021-06-15 12:30:00,62.2,62.24,62.2,62.21,13297.0,54.3932,54.4282,54.3932,54.4019,13297.0
2021-06-15 12:40:00,62.21,62.27,62.21,62.23,22963.0,54.4019,54.4544,54.4019,54.4194,22963.0
2021-06-15 12:50:00,62.23,62.24,62.13,62.22,26824.0,54.4194,54.4282,54.332,54.4107,26824.0
2021-06-15 13:00:00,62.22,62.26,62.21,62.21,8025.0,54.4107,54.4457,54.4019,54.4019,8025.0
2021-06-15 13:10:00,62.19,62.19,62.13,62.13,17342.0,54.3844,54.3844,54.332,54.332,17342.0
2021-06-15 13:20:00,62.13,62.17,62.13,62.15,7442.0,54.332,54.367,54.332,54.3495,7442.0
2021-06-15 13:30:00,62.15,62.18,62.13,62.17,15514.0,54.3495,54.3757,54.332,54.367,15514.0
2021-06-15 13:40:00,62.17,62.25,62.16,62.25,13300.0,54.367,54.4369,54.3582,54.4369,13300.0
2021-06-15 13:50:00,62.25,62.37,62.25,62.33,34998.0,54.4369,54.5418,54.4369,54.5069,34998.0
2021-06-15 14:00:00,62.35,62.47,62.33,62.47,22326.0,54.5244,54.6293,54.5069,54.6293,22326.0
2021-06-15 14:10:00,62.46,62.51,62.45,62.48,30475.0,54.6206,54.6643,54.6118,54.638,30475.0
2021-06-15 14:20:00,62.47,62.51,62.45,62.51,30582.0,54.6293,54.6643,54.6118,54.6643,30582.0
2021-06-15 14:30:00,62.51,62.57,62.48,62.57,26976.0,54.6643,54.7167,54.638,54.7167,26976.0
2021-06-15 14:40:00,62.56,62.65,62.56,62.65,38072.0,54.708,54.7867,54.708,54.7867,38072.0
2021-06-15 14:50:00,62.64,62.66,62.52,62.54,46412.0,54.778,54.7955,54.673,54.6905,46412.0
2021-06-15 15:00:00,62.53,62.55,62.48,62.5,22903.0,54.6818,54.6993,54.638,54.6555,22903.0
2021-06-15 15:10:00,62.5,62.53,62.47,62.47,20257.0,54.6555,54.6818,54.6293,54.6293,20257.0
2021-06-15 15:20:00,62.47,62.49,62.37,62.38,23114.0,54.6293,54.6468,54.5418,54.5506,23114.0
2021-06-15 15:30:00,62.37,62.37,62.25,62.35,44781.0,54.5418,54.5418,54.4369,54.5244,44781.0
2021-06-15 15:40:00,62.35,62.48,62.34,62.48,81764.0,54.5244,54.638,54.5156,54.638,81764.0
2021-06-15 15:50:00,62.46,62.47,62.31,62.35,219553.0,54.6206,54.6293,54.4894,54.5244,219553.0
2021-06-16 09:30:00,62.48,62.87,62.46,62.61,60526.0,54.638,54.9791,54.6206,54.7517,60526.0
2021-06-16 09:40:00,62.61,62.63,62.5,62.57,18930.0,54.7517,54.7692,54.6555,54.7167,18930.0
2021-06-16 09:50:00,62.55,62.57,62.42,62.48,29035.0,54.6993,54.7167,54.5856,54.638,29035.0
2021-06-16 10:00:00,62.48,62.54,62.27,62.27,48736.0,54.638,54.6905,54.4544,54.4544,48736.0
2021-06-16 10:10:00,62.28,62.46,62.28,62.44,38814.0,54.4631,54.6206,54.4631,54.6031,38814.0
2021-06-16 10:20:00,62.43,62.59,62.41,62.59,17224.0,54.5943,54.7342,54.5768,54.7342,17224.0
2021-06-16 10:30:00,62.58,62.58,62.49,62.58,35304.0,54.7255,54.7255,54.6468,54.7255,35304.0
2021-06-16 10:40:00,62.57,62.58,62.42,62.42,31927.0,54.7167,54.7255,54.5856,54.5856,31927.0
2021-06-16 10:50:00,62.4,62.47,62.34,62.45,17312.0,54.5681,54.6293,54.5156,54.6118,17312.0
2021-06-16 11:00:00,62.46,62.49,62.38,62.45,24704.0,54.6206,54.6468,54.5506,54.6118,24704.0
2021-06-16 11:10:00,62.45,62.45,62.36,62.37,40928.0,54.6118,54.6118,54.5331,54.5418,40928.0
2021-06-16 11:20:00,62.39,62.41,62.36,62.4,17969.0,54.5593,54.5768,54.5331,54.5681,17969.0
2021-06-16 11:30:00,62.4,62.4,62.27,62.31,15996.0,54.5681,54.5681,54.4544,54.4894,15996.0
2021-06-16 11:40:00,62.32,62.34,62.2,62.23,14358.0,54.4981,54.5156,54.3932,54.4194,14358.0
2021-06-16 11:50:00,62.23,62.26,62.21,62.21,8556.0,54.4194,54.4457,54.4019,54.4019,8556.0
2021-06-16 12:00:00,62.2,62.24,62.16,62.22,13701.0,54.3932,54.4282,54.3582,54.4107,13701.0
2021-06-16 12:10:00,62.22,62.34,62.21,62.3,9684.0,54.4107,54.5156,54.4019,54.4806,9684.0
2021-06-16 12:20:00,62.3,62.31,62.22,62.23,22817.0,54.4806,54.4894,54.4107,54.4194,22817.0
2021-06-16 12:30:00,62.22,62.24,62.15,62.15,9357.0,54.4107,54.4282,54.3495,54.3495,9357.0
2021-06-16 12:40:00,62.14,62.17,62.0,62.0,12690.0,54.3407,54.367,54.2183,54.2183,12690.0
2021-06-16 12:50:00,62.0,62.03,61.94,62.0,14150.0,54.2183,54.2445,54.1658,54.2183,14150.0
2021-06-16 13:00:00,62.0,62.03,61.94,62.03,14654.0,54.2183,54.2445,54.1658,54.2445,14654.0
2021-06-16 13:10:00,62.05,62.13,62.02,62.07,18464.0,54.262,54.332,54.2358,54.2795,18464.0
2021-06-16 13:20:00,62.06,62.09,62.04,62.07,15919.0,54.2708,54.297,54.2533,54.2795,15919.0
2021-06-16 13:30:00,62.06,62.08,62.02,62.06,12357.0,54.2708,54.2882,54.2358,54.2708,12357.0
2021-06-16 13:40:00,62.06,62.09,61.95,61.95,21779.0,54.2708,54.297,54.1746,54.1746,21779.0
2021-06-16 13:50:00,61.94,61.95,61.88,61.9,20442.0,54.1658,54.1746,54.1134,54.1308,20442.0
2021-06-16 14:00:00,61.9,61.9,61.46,61.64,90148.0,54.1308,54.1308,53.7461,53.9035,90148.0
2021-06-16 14:10:00,61.61,61.72,61.56,61.66,39946.0,53.8772,53.9734,53.8335,53.921,39946.0
2021-06-16 14:20:00,61.65,61.7,61.56,61.57,35056.0,53.9122,53.9559,53.8335,53.8423,35056.0
2021-06-16 14:30:00,61.56,61.59,61.36,61.47,56529.0,53.8335,53.8597,53.6586,53.7548,56529.0
2021-06-16 14:40:00,61.48,61.49,61.34,61.39,24233.0,53.7636,53.7723,53.6411,53.6849,24233.0
2021-06-16 14:50:00,61.39,61.55,61.37,61.49,31264.0,53.6849,53.8248,53.6674,53.7723,31264.0
2021-06-16 15:00:00,61.48,61.49,61.41,61.47,22131.0,53.7636,53.7723,53.7023,53.7548,22131.0
2021-06-16 15:10:00,61.47,61.48,61.31,61.41,40924.0,53.7548,53.7636,53.6149,53.7023,40924.0
2021-06-16 15:20:00,61.43,61.47,61.37,61.45,40038.0,53.7198,53.7548,53.6674,53.7373,40038.0
2021-06-16 15:30:00,61.45,61.47,61.36,61.44,37876.0,53.7373,53.7548,53.6586,53.7286,37876.0
2021-06-16 15:40:00,61.45,61.54,61.38,61.42,54307.0,53.7373,53.816,53.6761,53.7111,54307.0
2021-06-16 15:50:00,61.43,61.43,61.22,61.23,206478.0,53.7198,53.7198,53.5362,53.5449,206478.0
2021-06-17 09:30:00,61.06,61.3,61.04,61.23,33956.0,53.3963,53.6061,53.3788,53.5449,33956.0
2021-06-17 09:40:00,61.22,61.22,60.85,60.86,18062.0,53.5362,53.5362,53.2126,53.2214,18062.0
2021-06-17 09:50:00,60.87,61.08,60.87,61.03,9412.0,53.2301,53.4138,53.2301,53.37,9412.0
2021-06-17 10:00:00,61.04,61.18,60.96,61.03,18972.0,53.3788,53.5012,53.3088,53.37,18972.0
2021-06-17 10:10:00,61.04,61.16,60.99,61.16,11917.0,53.3788,53.4837,53.3351,53.4837,11917.0
2021-06-17 10:20:00,61.19,61.22,61.16,61.21,14681.0,53.51,53.5362,53.4837,53.5274,14681.0
2021-06-17 10:30:00,61.18,61.42,61.18,61.39,11493.0,53.5012,53.7111,53.5012,53.6849,11493.0
2021-06-17 10:40:00,61.39,61.4,61.22,61.29,20832.0,53.6849,53.6936,53.5362,53.5974,20832.0
2021-06-17 10:50:00,61.31,61.39,61.26,61.36,10266.0,53.6149,53.6849,53.5712,53.6586,10266.0
2021-06-17 11:00:00,61.3,61.39,61.24,61.32,23922.0,53.6061,53.6849,53.5537,53.6236,23922.0
2021-06-17 11:10:00,61.3,61.33,61.27,61.29,15260.0,53.6061,53.6324,53.5799,53.5974,15260.0
2021-06-17 11:20:00,61.29,61.29,61.15,61.23,11181.0,53.5974,53.5974,53.475,53.5449,11181.0
2021-06-17 11:30:00,61.23,61.37,61.21,61.3,23830.0,53.5449,53.6674,53.5274,53.6061,23830.0
2021-06-17 11:40:00,61.29,61.35,61.27,61.29,18124.0,53.5974,53.6499,53.5799,53.5974,18124.0
2021-06-17 11:50:00,61.3,61.35,61.27,61.28,32786.0,53.6061,53.6499,53.5799,53.5887,32786.0
2021-06-17 12:00:00,61.31,61.31,61.22,61.28,6676.0,53.6149,53.6149,53.5362,53.5887,6676.0
2021-06-17 12:10:00,61.26,61.34,61.26,61.29,7159.0,53.5712,53.6411,53.5712,53.5974,7159.0
2021-06-17 12:20:00,61.26,61.26,61.14,61.22,9942.0,53.5712,53.5712,53.4662,53.5362,9942.0
2021-06-17 12:30:00,61.22,61.23,61.14,61.15,8985.0,53.5362,53.5449,53.4662,53.475,8985.0
2021-06-17 12:40:00,61.15,61.23,61.09,61.1,18628.0,53.475,53.5449,53.4225,53.4312,18628.0
2021-06-17 12:50:00,61.1,61.19,61.09,61.13,19335.0,53.4312,53.51,53.4225,53.4575,19335.0
2021-06-17 13:00:00,61.14,61.32,61.14,61.29,13632.0,53.4662,53.6236,53.4662,53.5974,13632.0
2021-06-17 13:10:00,61.28,61.31,61.27,61.28,6302.0,53.5887,53.6149,53.5799,53.5887,6302.0
2021-06-17 13:20:00,61.26,61.32,61.23,61.31,7023.0,53.5712,53.6236,53.5449,53.6149,7023.0
2021-06-17 13:30:00,61.3,61.3,61.23,61.23,10187.0,53.6061,53.6061,53.5449,53.5449,10187.0
2021-06-17 13:40:00,61.23,61.24,61.1,61.1,22636.0,53.5449,53.5537,53.4312,53.4312,22636.0
2021-06-17 13:50:00,61.1,61.13,61.04,61.1,10535.0,53.4312,53.4575,53.3788,53.4312,10535.0
2021-06-17 14:00:00,61.12,61.13,61.07,61.08,13677.0,53.4487,53.4575,53.405,53.4138,13677.0
2021-06-17 14:10:00,61.08,61.14,61.06,61.12,10938.0,53.4138,53.4662,53.3963,53.4487,10938.0
2021-06-17 14:20:00,61.11,61.11,61.05,61.1,10091.0,53.44,53.44,53.3875,53.4312,10091.0
2021-06-17 14:30:00,61.09,61.13,61.06,61.1,12743.0,53.4225,53.4575,53.3963,53.4312,12743.0
2021-06-17 14:40:00,61.1,61.15,61.09,61.12,8003.0,53.4312,53.475,53.4225,53.4487,8003.0
2021-06-17 14:50:00,61.12,61.12,61.04,61.05,12110.0,53.4487,53.4487,53.3788,53.3875,12110.0
2021-06-17 15:00:00,61.06,61.12,61.04,61.06,18749.0,53.3963,53.4487,53.3788,53.3963,18749.0
2021-06-17 15:10:00,61.07,61.24,61.06,61.18,17131.0,53.405,53.5537,53.3963,53.5012,17131.0
2021-06-17 15:20:00,61.2,61.22,61.13,61.16,20419.0,53.5187,53.5362,53.4575,53.4837,20419.0
2021-06-17 15:30:00,61.16,61.25,61.12,61.23,34107.0,53.4837,53.5624,53.4487,53.5449,34107.0
2021-06-17 15:40:00,61.23,61.3,61.22,61.25,38020.0,53.5449,53.6061,53.5362,53.5624,38020.0
2021-06-17 15:50:00,61.24,61.25,61.13,61.2,169147.0,53.5537,53.5624,53.4575,53.5187,169147.0
2021-06-18 09:30:00,60.49,60.81,60.35,60.4,508020.0,52.8978,53.1776,52.7754,52.8191,508020.0
2021-06-18 09:40:00,60.34,60.53,60.33,60.5,12639.0,52.7666,52.9328,52.7579,52.9066,12639.0
2021-06-18 09:50:00,60.51,60.51,60.26,60.47,38136.0,52.9153,52.9153,52.6967,52.8803,38136.0
2021-06-18 10:00:00,60.48,60.48,60.32,60.45,27662.0,52.8891,52.8891,52.7491,52.8628,27662.0
2021-06-18 10:10:00,60.42,60.44,60.24,60.26,12742.0,52.8366,52.8541,52.6792,52.6967,12742.0
2021-06-18 10:20:00,60.26,60.28,60.08,60.11,20818.0,52.6967,52.7142,52.5393,52.5655,20818.0
2021-06-18 10:30:00,60.1,60.1,59.97,60.05,30625.0,52.5568,52.5568,52.4431,52.513,30625.0
2021-06-18 10:40:00,60.05,60.1,59.85,59.88,31342.0,52.513,52.5568,52.3381,52.3644,31342.0
2021-06-18 10:50:00,59.87,60.04,59.82,60.01,12553.0,52.3556,52.5043,52.3119,52.4781,12553.0
2021-06-18 11:00:00,60.02,60.03,59.93,59.94,17571.0,52.4868,52.4955,52.4081,52.4168,17571.0
2021-06-18 11:10:00,59.93,59.98,59.89,59.96,14572.0,52.4081,52.4518,52.3731,52.4343,14572.0
2021-06-18 11:20:00,59.96,59.98,59.89,59.94,13931.0,52.4343,52.4518,52.3731,52.4168,13931.0
2021-06-18 11:30:00,59.94,60.04,59.94,59.97,9827.0,52.4168,52.5043,52.4168,52.4431,9827.0
2021-06-18 11:40:00,59.98,60.03,59.94,60.03,12803.0,52.4518,52.4955,52.4168,52.4955,12803.0
2021-06-18 11:50:00,60.03,60.11,60.03,60.1,22216.0,52.4955,52.5655,52.4955,52.5568,22216.0
2021-06-18 12:00:00,60.11,60.24,60.09,60.23,4825.0,52.5655,52.6792,52.548,52.6704,4825.0
2021-06-18 12:10:00,60.24,60.25,60.16,60.17,12036.0,52.6792,52.6879,52.6092,52.618,12036.0
2021-06-18 12:20:00,60.16,60.17,60.1,60.14,7154.0,52.6092,52.618,52.5568,52.5917,7154.0
2021-06-18 12:30:00,60.14,60.14,60.03,60.04,12625.0,52.5917,52.5917,52.4955,52.5043,12625.0
2021-06-18 12:40:00,60.04,60.05,59.91,59.92,16744.0,52.5043,52.513,52.3906,52.3994,16744.0
2021-06-18 12:50:00,59.93,60.03,59.93,60.03,6227.0,52.4081,52.4955,52.4081,52.4955,6227.0
2021-06-18 13:00:00,60.02,60.04,59.98,59.99,9024.0,52.4868,52.5043,52.4518,52.4606,9024.0
2021-06-18 13:10:00,59.99,60.04,59.95,59.96,5554.0,52.4606,52.5043,52.4256,52.4343,5554.0
2021-06-18 13:20:00,59.96,60.0,59.89,59.89,6284.0,52.4343,52.4693,52.3731,52.3731,6284.0
2021-06-18 13:30:00,59.9,59.9,59.69,59.73,37380.0,52.3819,52.3819,52.1982,52.2332,37380.0
2021-06-18 13:40:00,59.71,59.73,59.67,59.69,13048.0,52.2157,52.2332,52.1807,52.1982,13048.0
2021-06-18 13:50:00,59.69,59.8,59.68,59.77,9863.0,52.1982,52.2944,52.1895,52.2682,9863.0
2021-06-18 14:00:00,59.77,59.9,59.77,59.89,22868.0,52.2682,52.3819,52.2682,52.3731,22868.0
2021-06-18 14:10:00,59.89,59.91,59.85,59.9,16810.0,52.3731,52.3906,52.3381,52.3819,16810.0
2021-06-18 14:20:00,59.9,59.97,59.9,59.97,30695.0,52.3819,52.4431,52.3819,52.4431,30695.0
2021-06-18 14:30:00,59.98,59.99,59.87,59.92,26216.0,52.4518,52.4606,52.3556,52.3994,26216.0
2021-06-18 14:40:00,59.93,59.96,59.88,59.89,17790.0,52.4081,52.4343,52.3644,52.3731,17790.0
2021-06-18 14:50:00,59.88,59.93,59.8,59.85,12788.0,52.3644,52.4081,52.2944,52.3381,12788.0
2021-06-18 15:00:00,59.85,59.91,59.8,59.8,13393.0,52.3381,52.3906,52.2944,52.2944,13393.0
2021-06-18 15:10:00,59.82,59.87,59.79,59.8,16013.0,52.3119,52.3556,52.2857,52.2944,16013.0
2021-06-18 15:20:00,59.79,59.91,59.79,59.84,17756.0,52.2857,52.3906,52.2857,52.3294,17756.0
2021-06-18 15:30:00,59.84,59.87,59.76,59.81,64863.0,52.3294,52.3556,52.2594,52.3032,64863.0
2021-06-18 15:40:00,59.81,59.91,59.75,59.76,129647.0,52.3032,52.3906,52.2507,52.2594,129647.0
2021-06-18 15:50:00,59.77,59.85,59.32,59.33,411811.0,52.2682,52.3381,51.8747,51.8834,411811.0
2021-06-21 09:30:00,59.72,60.06,59.29,59.39,69926.0,52.2245,52.5218,51.8484,51.9359,69926.0
2021-06-21 09:40:00,59.39,59.62,59.37,59.41,21703.0,51.9359,52.137,51.9184,51.9534,21703.0
2021-06-21 09:50:00,59.38,59.73,59.37,59.66,25536.0,51.9271,52.2332,51.9184,52.172,25536.0
2021-06-21 10:00:00,59.64,59.79,59.63,59.73,27328.0,52.1545,52.2857,52.1458,52.2332,27328.0
2021-06-21 10:10:00,59.71,59.75,59.59,59.72,24041.0,52.2157,52.2507,52.1108,52.2245,24041.0
2021-06-21 10:20:00,59.69,59.85,59.69,59.85,20064.0,52.1982,52.3381,52.1982,52.3381,20064.0
2021-06-21 10:30:00,59.85,59.87,59.73,59.78,33751.0,52.3381,52.3556,52.2332,52.2769,33751.0
2021-06-21 10:40:00,59.78,59.8,59.73,59.75,25845.0,52.2769,52.2944,52.2332,52.2507,25845.0
2021-06-21 10:50:00,59.75,59.87,59.74,59.8,34079.0,52.2507,52.3556,52.2419,52.2944,34079.0
2021-06-21 11:00:00,59.79,59.84,59.76,59.77,38204.0,52.2857,52.3294,52.2594,52.2682,38204.0
2021-06-21 11:10:00,59.75,59.9,59.75,59.9,31466.0,52.2507,52.3819,52.2507,52.3819,31466.0
2021-06-21 11:20:00,59.89,59.97,59.89,59.95,23986.0,52.3731,52.4431,52.3731,52.4256,23986.0
2021-06-21 11:30:00,59.93,59.97,59.91,59.94,28157.0,52.4081,52.4431,52.3906,52.4168,28157.0
2021-06-21 11:40:00,59.95,59.97,59.86,59.89,80996.0,52.4256,52.4431,52.3469,52.3731,80996.0
2021-06-21 11:50:00,59.89,60.05,59.89,59.96,74989.0,52.3731,52.513,52.3731,52.4343,74989.0
2021-06-21 12:00:00,59.96,59.97,59.91,59.96,19636.0,52.4343,52.4431,52.3906,52.4343,19636.0
2021-06-21 12:10:00,59.96,59.98,59.93,59.95,14916.0,52.4343,52.4518,52.4081,52.4256,14916.0
2021-06-21 12:20:00,59.95,60.08,59.94,60.07,26195.0,52.4256,52.5393,52.4168,52.5305,26195.0
2021-06-21 12:30:00,60.08,60.17,60.06,60.14,28158.0,52.5393,52.618,52.5218,52.5917,28158.0
2021-06-21 12:40:00,60.14,60.18,60.13,60.15,21767.0,52.5917,52.6267,52.583,52.6005,21767.0
2021-06-21 12:50:00,60.16,60.28,60.15,60.22,23701.0,52.6092,52.7142,52.6005,52.6617,23701.0
2021-06-21 13:00:00,60.22,60.25,60.15,60.21,24485.0,52.6617,52.6879,52.6005,52.653,24485.0
2021-06-21 13:10:00,60.2,60.24,60.15,60.17,23941.0,52.6442,52.6792,52.6005,52.618,23941.0
2021-06-21 13:20:00,60.17,60.18,60.11,60.16,28867.0,52.618,52.6267,52.5655,52.6092,28867.0
2021-06-21 13:30:00,60.15,60.21,60.11,60.13,18272.0,52.6005,52.653,52.5655,52.583,18272.0
2021-06-21 13:40:00,60.12,60.26,60.12,60.21,19125.0,52.5743,52.6967,52.5743,52.653,19125.0
2021-06-21 13:50:00,60.22,60.22,60.11,60.13,14033.0,52.6617,52.6617,52.5655,52.583,14033.0
2021-06-21 14:00:00,60.14,60.16,60.09,60.13,27768.0,52.5917,52.6092,52.548,52.583,27768.0
2021-06-21 14:10:00,60.13,60.14,60.08,60.09,19214.0,52.583,52.5917,52.5393,52.548,19214.0
2021-06-21 14:20:00,60.08,60.09,59.97,59.98,13261.0,52.5393,52.548,52.4431,52.4518,13261.0
2021-06-21 14:30:00,59.97,60.03,59.95,60.03,18058.0,52.4431,52.4955,52.4256,52.4955,18058.0
2021-06-21 14:40:00,60.04,60.08,60.03,60.07,12551.0,52.5043,52.5393,52.4955,52.5305,12551.0
2021-06-21 14:50:00,60.06,60.1,60.04,60.08,19394.0,52.5218,52.5568,52.5043,52.5393,19394.0
2021-06-21 15:00:00,60.09,60.1,60.03,60.1,13736.0,52.548,52.5568,52.4955,52.5568,13736.0
2021-06-21 15:10:00,60.1,60.13,60.01,60.12,19434.0,52.5568,52.583,52.4781,52.5743,19434.0
2021-06-21 15:20:00,60.12,60.12,60.06,60.08,15633.0,52.5743,52.5743,52.5218,52.5393,15633.0
2021-06-21 15:30:00,60.09,60.17,60.07,60.13,29258.0,52.548,52.618,52.5305,52.583,29258.0
2021-06-21 15:40:00,60.14,60.14,59.96,59.97,45574.0,52.5917,52.5917,52.4343,52.4431,45574.0
2021-06-21 15:50:00,59.97,60.06,59.94,60.05,176198.0,52.4431,52.5218,52.4168,52.513,176198.0
2021-06-22 09:30:00,59.99,60.05,59.84,60.02,34622.0,52.4606,52.513,52.3294,52.4868,34622.0
2021-06-22 09:40:00,59.98,60.09,59.93,60.07,48082.0,52.4518,52.548,52.4081,52.5305,48082.0
2021-06-22 09:50:00,60.08,60.17,60.02,60.05,18729.0,52.5393,52.618,52.4868,52.513,18729.0
2021-06-22 10:00:00,60.03,60.2,60.01,60.18,13290.0,52.4955,52.6442,52.4781,52.6267,13290.0
2021-06-22 10:10:00,60.18,60.2,60.07,60.07,11648.0,52.6267,52.6442,52.5305,52.5305,11648.0
2021-06-22 10:20:00,60.07,60.1,60.01,60.07,19921.0,52.5305,52.5568,52.4781,52.5305,19921.0
2021-06-22 10:30:00,60.07,60.17,60.03,60.17,35737.0,52.5305,52.618,52.4955,52.618,35737.0
2021-06-22 10:40:00,60.16,60.18,60.05,60.08,16061.0,52.6092,52.6267,52.513,52.5393,16061.0
2021-06-22 10:50:00,60.08,60.09,60.0,60.07,21221.0,52.5393,52.548,52.4693,52.5305,21221.0
2021-06-22 11:00:00,60.08,60.13,60.01,60.1,15140.0,52.5393,52.583,52.4781,52.5568,15140.0
2021-06-22 11:10:00,60.1,60.31,60.1,60.23,10722.0,52.5568,52.7404,52.5568,52.6704,10722.0
2021-06-22 11:20:00,60.23,60.24,60.03,60.07,17167.0,52.6704,52.6792,52.4955,52.5305,17167.0
2021-06-22 11:30:00,60.06,60.11,59.81,59.81,34228.0,52.5218,52.5655,52.3032,52.3032,34228.0
2021-06-22 11:40:00,59.82,59.89,59.77,59.77,61457.0,52.3119,52.3731,52.2682,52.2682,61457.0
2021-06-22 11:50:00,59.78,59.78,59.6,59.66,53411.0,52.2769,52.2769,52.1195,52.172,53411.0
2021-06-22 12:00:00,59.67,59.67,59.61,59.64,15763.0,52.1807,52.1807,52.1283,52.1545,15763.0
2021-06-22 12:10:00,59.64,59.69,59.64,59.67,12069.0,52.1545,52.1982,52.1545,52.1807,12069.0
2021-06-22 12:20:00,59.66,59.7,59.58,59.59,20857.0,52.172,52.207,52.102,52.1108,20857.0
2021-06-22 12:30:00,59.59,59.59,59.47,59.55,40198.0,52.1108,52.1108,52.0058,52.0758,40198.0
2021-06-22 12:40:00,59.54,59.57,59.53,59.56,10638.0,52.067,52.0933,52.0583,52.0845,10638.0
2021-06-22 12:50:00,59.56,59.62,59.51,59.57,15510.0,52.0845,52.137,52.0408,52.0933,15510.0
2021-06-22 13:00:00,59.56,59.61,59.53,59.55,16228.0,52.0845,52.1283,52.0583,52.0758,16228.0
2021-06-22 13:10:00,59.54,59.66,59.52,59.62,49813.0,52.067,52.172,52.0496,52.137,49813.0
2021-06-22 13:20:00,59.61,59.63,59.55,59.59,70397.0,52.1283,52.1458,52.0758,52.1108,70397.0
2021-06-22 13:30:00,59.59,59.64,59.56,59.6,25735.0,52.1108,52.1545,52.0845,52.1195,25735.0
2021-06-22 13:40:00,59.61,59.69,59.61,59.68,9695.0,52.1283,52.1982,52.1283,52.1895,9695.0
2021-06-22 13:50:00,59.68,59.79,59.68,59.73,19033.0,52.1895,52.2857,52.1895,52.2332,19033.0
2021-06-22 14:00:00,59.73,59.74,59.66,59.72,14737.0,52.2332,52.2419,52.172,52.2245,14737.0
2021-06-22 14:10:00,59.73,59.75,59.64,59.72,16498.0,52.2332,52.2507,52.1545,52.2245,16498.0
2021-06-22 14:20:00,59.71,59.74,59.66,59.71,94139.0,52.2157,52.2419,52.172,52.2157,94139.0
2021-06-22 14:30:00,59.7,59.83,59.7,59.83,120288.0,52.207,52.3206,52.207,52.3206,120288.0
2021-06-22 14:40:00,59.83,59.87,59.81,59.81,15758.0,52.3206,52.3556,52.3032,52.3032,15758.0
2021-06-22 14:50:00,59.8,59.86,59.76,59.83,17473.0,52.2944,52.3469,52.2594,52.3206,17473.0
2021-06-22 15:00:00,59.84,59.87,59.8,59.84,17469.0,52.3294,52.3556,52.2944,52.3294,17469.0
2021-06-22 15:10:00,59.87,59.9,59.83,59.86,33272.0,52.3556,52.3819,52.3206,52.3469,33272.0
2021-06-22 15:20:00,59.86,59.94,59.85,59.9,97596.0,52.3469,52.4168,52.3381,52.3819,97596.0
2021-06-22 15:30:00,59.9,60.02,59.89,59.94,139329.0,52.3819,52.4868,52.3731,52.4168,139329.0
2021-06-22 15:40:00,59.94,59.98,59.87,59.91,243729.0,52.4168,52.4518,52.3556,52.3906,243729.0
2021-06-22 15:50:00,59.91,59.96,59.61,59.65,405865.0,52.3906,52.4343,52.1283,52.1632,405865.0
2021-06-23 09:30:00,59.35,59.62,59.35,59.5,68069.0,51.9009,52.137,51.9009,52.0321,68069.0
2021-06-23 09:40:00,59.5,59.52,59.37,59.45,78081.0,52.0321,52.0496,51.9184,51.9883,78081.0
2021-06-23 09:50:00,59.45,59.46,59.28,59.28,13619.0,51.9883,51.9971,51.8397,51.8397,13619.0
2021-06-23 10:00:00,59.32,59.37,59.2,59.36,18143.0,51.8747,51.9184,51.7697,51.9096,18143.0
2021-06-23 10:10:00,59.36,59.42,59.33,59.37,58011.0,51.9096,51.9621,51.8834,51.9184,58011.0
2021-06-23 10:20:00,59.39,59.43,59.34,59.34,17741.0,51.9359,51.9709,51.8921,51.8921,17741.0
2021-06-23 10:30:00,59.36,59.47,59.32,59.43,40344.0,51.9096,52.0058,51.8747,51.9709,40344.0
2021-06-23 10:40:00,59.43,59.51,59.4,59.51,16425.0,51.9709,52.0408,51.9446,52.0408,16425.0
2021-06-23 10:50:00,59.52,59.55,59.45,59.45,14877.0,52.0496,52.0758,51.9883,51.9883,14877.0
2021-06-23 11:00:00,59.44,59.45,59.36,59.38,18067.0,51.9796,51.9883,51.9096,51.9271,18067.0
2021-06-23 11:10:00,59.39,59.39,59.3,59.32,17325.0,51.9359,51.9359,51.8572,51.8747,17325.0
2021-06-23 11:20:00,59.31,59.34,59.28,59.32,18151.0,51.8659,51.8921,51.8397,51.8747,18151.0
2021-06-23 11:30:00,59.33,59.35,59.28,59.34,21128.0,51.8834,51.9009,51.8397,51.8921,21128.0
2021-06-23 11:40:00,59.34,59.35,59.27,59.3,62094.0,51.8921,51.9009,51.8309,51.8572,62094.0
2021-06-23 11:50:00,59.29,59.35,59.15,59.15,68999.0,51.8484,51.9009,51.726,51.726,68999.0
2021-06-23 12:00:00,59.16,59.22,59.05,59.18,79317.0,51.7347,51.7872,51.6385,51.7522,79317.0
2021-06-23 12:10:00,59.17,59.18,59.09,59.16,11845.0,51.7435,51.7522,51.6735,51.7347,11845.0
2021-06-23 12:20:00,59.17,59.28,59.16,59.22,44584.0,51.7435,51.8397,51.7347,51.7872,44584.0
2021-06-23 12:30:00,59.23,59.25,59.19,59.2,57556.0,51.796,51.8134,51.761,51.7697,57556.0
2021-06-23 12:40:00,59.19,59.32,59.18,59.29,46358.0,51.761,51.8747,51.7522,51.8484,46358.0
2021-06-23 12:50:00,59.29,59.29,59.23,59.28,41080.0,51.8484,51.8484,51.796,51.8397,41080.0
2021-06-23 13:00:00,59.28,59.31,59.18,59.23,16041.0,51.8397,51.8659,51.7522,51.796,16041.0
2021-06-23 13:10:00,59.23,59.27,59.21,59.24,31929.0,51.796,51.8309,51.7785,51.8047,31929.0
2021-06-23 13:20:00,59.23,59.3,59.2,59.29,43773.0,51.796,51.8572,51.7697,51.8484,43773.0
2021-06-23 13:30:00,59.31,59.32,59.25,59.27,31192.0,51.8659,51.8747,51.8134,51.8309,31192.0
2021-06-23 13:40:00,59.28,59.3,59.22,59.3,17824.0,51.8397,51.8572,51.7872,51.8572,17824.0
2021-06-23 13:50:00,59.3,59.31,59.23,59.23,24949.0,51.8572,51.8659,51.796,51.796,24949.0
2021-06-23 14:00:00,59.24,59.24,59.15,59.17,29246.0,51.8047,51.8047,51.726,51.7435,29246.0
2021-06-23 14:10:00,59.17,59.26,59.16,59.26,17880.0,51.7435,51.8222,51.7347,51.8222,17880.0
2021-06-23 14:20:00,59.25,59.26,59.2,59.21,12432.0,51.8134,51.8222,51.7697,51.7785,12432.0
2021-06-23 14:30:00,59.2,59.23,59.16,59.17,76900.0,51.7697,51.796,51.7347,51.7435,76900.0
2021-06-23 14:40:00,59.17,59.22,59.15,59.19,21458.0,51.7435,51.7872,51.726,51.761,21458.0
2021-06-23 14:50:00,59.2,59.21,59.18,59.2,32764.0,51.7697,51.7785,51.7522,51.7697,32764.0
2021-06-23 15:00:00,59.2,59.24,59.19,59.21,21436.0,51.7697,51.8047,51.761,51.7785,21436.0
2021-06-23 15:10:00,59.21,59.26,59.2,59.26,57904.0,51.7785,51.8222,51.7697,51.8222,57904.0
2021-06-23 15:20:00,59.26,59.31,59.24,59.28,20851.0,51.8222,51.8659,51.8047,51.8397,20851.0
2021-06-23 15:30:00,59.28,59.29,59.19,59.22,81789.0,51.8397,51.8484,51.761,51.7872,81789.0
2021-06-23 15:40:00,59.22,59.28,59.15,59.16,124259.0,51.7872,51.8397,51.726,51.7347,124259.0
2021-06-23 15:50:00,59.15,59.25,59.08,59.19,418837.0,51.726,51.8134,51.6648,51.761,418837.0
2021-06-24 09:30:00,59.24,59.46,58.96,59.13,111483.0,51.8047,51.9971,51.5598,51.7085,111483.0
2021-06-24 09:40:00,59.15,59.35,59.13,59.32,44924.0,51.726,51.9009,51.7085,51.8747,44924.0
2021-06-24 09:50:00,59.32,59.41,59.29,59.34,31904.0,51.8747,51.9534,51.8484,51.8921,31904.0
2021-06-24 10:00:00,59.35,59.41,59.32,59.38,37799.0,51.9009,51.9534,51.8747,51.9271,37799.0
2021-06-24 10:10:00,59.38,59.44,59.31,59.42,18424.0,51.9271,51.9796,51.8659,51.9621,18424.0
2021-06-24 10:20:00,59.42,59.43,59.38,59.43,39699.0,51.9621,51.9709,51.9271,51.9709,39699.0
2021-06-24 10:30:00,59.43,59.48,59.38,59.39,39970.0,51.9709,52.0146,51.9271,51.9359,39970.0
2021-06-24 10:40:00,59.39,59.48,59.36,59.36,15510.0,51.9359,52.0146,51.9096,51.9096,15510.0
2021-06-24 10:50:00,59.36,59.36,59.23,59.25,14111.0,51.9096,51.9096,51.796,51.8134,14111.0
2021-06-24 11:00:00,59.25,59.33,59.25,59.27,20865.0,51.8134,51.8834,51.8134,51.8309,20865.0
2021-06-24 11:10:00,59.28,59.35,59.23,59.23,15990.0,51.8397,51.9009,51.796,51.796,15990.0
2021-06-24 11:20:00,59.23,59.24,59.12,59.16,12760.0,51.796,51.8047,51.6998,51.7347,12760.0
2021-06-24 11:30:00,59.15,59.25,59.14,59.23,15106.0,51.726,51.8134,51.7173,51.796,15106.0
2021-06-24 11:40:00,59.24,59.25,59.19,59.23,15056.0,51.8047,51.8134,51.761,51.796,15056.0
2021-06-24 11:50:00,59.22,59.23,59.19,59.23,19993.0,51.7872,51.796,51.761,51.796,19993.0
2021-06-24 12:00:00,59.23,59.23,59.19,59.21,12532.0,51.796,51.796,51.761,51.7785,12532.0
2021-06-24 12:10:00,59.21,59.22,59.19,59.2,17827.0,51.7785,51.7872,51.761,51.7697,17827.0
2021-06-24 12:20:00,59.21,59.25,59.2,59.25,15323.0,51.7785,51.8134,51.7697,51.8134,15323.0
2021-06-24 12:30:00,59.24,59.33,59.22,59.3,13951.0,51.8047,51.8834,51.7872,51.8572,13951.0
2021-06-24 12:40:00,59.3,59.31,59.25,59.29,18385.0,51.8572,51.8659,51.8134,51.8484,18385.0
2021-06-24 12:50:00,59.29,59.35,59.29,59.35,11145.0,51.8484,51.9009,51.8484,51.9009,11145.0
2021-06-24 13:00:00,59.36,59.39,59.35,59.39,10066.0,51.9096,51.9359,51.9009,51.9359,10066.0
2021-06-24 13:10:00,59.4,59.44,59.38,59.44,12989.0,51.9446,51.9796,51.9271,51.9796,12989.0
2021-06-24 13:20:00,59.44,59.44,59.38,59.41,15916.0,51.9796,51.9796,51.9271,51.9534,15916.0
2021-06-24 13:30:00,59.4,59.4,59.32,59.35,12150.0,51.9446,51.9446,51.8747,51.9009,12150.0
2021-06-24 13:40:00,59.35,59.41,59.34,59.41,16405.0,51.9009,51.9534,51.8921,51.9534,16405.0
2021-06-24 13:50:00,59.41,59.49,59.4,59.44,16368.0,51.9534,52.0233,51.9446,51.9796,16368.0
2021-06-24 14:00:00,59.43,59.47,59.41,59.45,17422.0,51.9709,52.0058,51.9534,51.9883,17422.0
2021-06-24 14:10:00,59.44,59.45,59.42,59.44,22567.0,51.9796,51.9883,51.9621,51.9796,22567.0
2021-06-24 14:20:00,59.43,59.49,59.42,59.43,17447.0,51.9709,52.0233,51.9621,51.9709,17447.0
2021-06-24 14:30:00,59.43,59.48,59.42,59.47,31385.0,51.9709,52.0146,51.9621,52.0058,31385.0
2021-06-24 14:40:00,59.46,59.47,59.43,59.45,17273.0,51.9971,52.0058,51.9709,51.9883,17273.0
2021-06-24 14:50:00,59.46,59.46,59.42,59.46,49502.0,51.9971,51.9971,51.9621,51.9971,49502.0
2021-06-24 15:00:00,59.46,59.47,59.39,59.41,83636.0,51.9971,52.0058,51.9359,51.9534,83636.0
2021-06-24 15:10:00,59.41,59.42,59.37,59.39,28879.0,51.9534,51.9621,51.9184,51.9359,28879.0
2021-06-24 15:20:00,59.39,59.42,59.38,59.41,36494.0,51.9359,51.9621,51.9271,51.9534,36494.0
2021-06-24 15:30:00,59.41,59.43,59.36,59.38,53382.0,51.9534,51.9709,51.9096,51.9271,53382.0
2021-06-24 15:40:00,59.37,59.42,59.28,59.37,134660.0,51.9184,51.9621,51.8397,51.9184,134660.0
2021-06-24 15:50:00,59.38,59.38,59.24,59.36,199604.0,51.9271,51.9271,51.8047,51.9096,199604.0
2021-06-25 09:30:00,59.3,59.41,59.26,59.28,39056.0,51.8572,51.9534,51.8222,51.8397,39056.0
2021-06-25 09:40:00,59.27,59.33,59.25,59.29,40422.0,51.8309,51.8834,51.8134,51.8484,40422.0
2021-06-25 09:50:00,59.29,59.45,59.28,59.45,30301.0,51.8484,51.9883,51.8397,51.9883,30301.0
2021-06-25 10:00:00,59.45,59.51,59.43,59.5,21417.0,51.9883,52.0408,51.9709,52.0321,21417.0
2021-06-25 10:10:00,59.49,59.53,59.36,59.39,11229.0,52.0233,52.0583,51.9096,51.9359,11229.0
2021-06-25 10:20:00,59.39,59.44,59.37,59.43,19809.0,51.9359,51.9796,51.9184,51.9709,19809.0
2021-06-25 10:30:00,59.44,59.49,59.41,59.47,41461.0,51.9796,52.0233,51.9534,52.0058,41461.0
2021-06-25 10:40:00,59.48,59.48,59.41,59.45,13205.0,52.0146,52.0146,51.9534,51.9883,13205.0
2021-06-25 10:50:00,59.45,59.47,59.4,59.46,23508.0,51.9883,52.0058,51.9446,51.9971,23508.0
2021-06-25 11:00:00,59.47,59.48,59.44,59.47,28869.0,52.0058,52.0146,51.9796,52.0058,28869.0
2021-06-25 11:10:00,59.46,59.47,59.38,59.41,23645.0,51.9971,52.0058,51.9271,51.9534,23645.0
2021-06-25 11:20:00,59.41,59.43,59.4,59.42,14445.0,51.9534,51.9709,51.9446,51.9621,14445.0
2021-06-25 11:30:00,59.41,59.49,59.4,59.48,22067.0,51.9534,52.0233,51.9446,52.0146,22067.0
2021-06-25 11:40:00,59.48,59.53,59.46,59.52,50668.0,52.0146,52.0583,51.9971,52.0496,50668.0
2021-06-25 11:50:00,59.52,59.55,59.49,59.55,30454.0,52.0496,52.0758,52.0233,52.0758,30454.0
2021-06-25 12:00:00,59.54,59.54,59.49,59.51,20782.0,52.067,52.067,52.0233,52.0408,20782.0
2021-06-25 12:10:00,59.51,59.6,59.5,59.6,44742.0,52.0408,52.1195,52.0321,52.1195,44742.0
2021-06-25 12:20:00,59.6,59.69,59.6,59.68,22952.0,52.1195,52.1982,52.1195,52.1895,22952.0
2021-06-25 12:30:00,59.69,59.7,59.63,59.65,27577.0,52.1982,52.207,52.1458,52.1632,27577.0
2021-06-25 12:40:00,59.64,59.67,59.59,59.65,25951.0,52.1545,52.1807,52.1108,52.1632,25951.0
2021-06-25 12:50:00,59.65,59.66,59.62,59.64,14838.0,52.1632,52.172,52.137,52.1545,14838.0
2021-06-25 13:00:00,59.66,59.66,59.65,59.66,8917.0,52.172,52.172,52.1632,52.172,8917.0
2021-06-25 13:10:00,59.66,59.69,59.62,59.63,6720.0,52.172,52.1982,52.137,52.1458,6720.0
2021-06-25 13:20:00,59.64,59.69,59.61,59.69,11393.0,52.1545,52.1982,52.1283,52.1982,11393.0
2021-06-25 13:30:00,59.68,59.72,59.67,59.71,14508.0,52.1895,52.2245,52.1807,52.2157,14508.0
2021-06-25 13:40:00,59.72,59.78,59.71,59.73,13325.0,52.2245,52.2769,52.2157,52.2332,13325.0
2021-06-25 13:50:00,59.73,59.75,59.72,59.73,7344.0,52.2332,52.2507,52.2245,52.2332,7344.0
2021-06-25 14:00:00,59.72,59.75,59.69,59.7,23443.0,52.2245,52.2507,52.1982,52.207,23443.0
2021-06-25 14:10:00,59.7,59.72,59.69,59.71,11758.0,52.207,52.2245,52.1982,52.2157,11758.0
2021-06-25 14:20:00,59.71,59.74,59.69,59.73,21351.0,52.2157,52.2419,52.1982,52.2332,21351.0
2021-06-25 14:30:00,59.72,59.73,59.67,59.67,18569.0,52.2245,52.2332,52.1807,52.1807,18569.0
2021-06-25 14:40:00,59.67,59.7,59.66,59.67,12996.0,52.1807,52.207,52.172,52.1807,12996.0
2021-06-25 14:50:00,59.66,59.73,59.66,59.72,18013.0,52.172,52.2332,52.172,52.2245,18013.0
2021-06-25 15:00:00,59.72,59.83,59.72,59.8,15518.0,52.2245,52.3206,52.2245,52.2944,15518.0
2021-06-25 15:10:00,59.74,59.8,59.73,59.75,11648.0,52.2419,52.2944,52.2332,52.2507,11648.0
2021-06-25 15:20:00,59.75,59.76,59.7,59.73,21691.0,52.2507,52.2594,52.207,52.2332,21691.0
2021-06-25 15:30:00,59.73,59.8,59.73,59.78,57179.0,52.2332,52.2944,52.2332,52.2769,57179.0
2021-06-25 15:40:00,59.78,59.83,59.76,59.81,69340.0,52.2769,52.3206,52.2594,52.3032,69340.0
2021-06-25 15:50:00,59.8,59.93,59.67,59.85,176484.0,52.2944,52.4081,52.1807,52.3381,176484.0
2021-06-28 09:30:00,59.88,60.1,59.81,59.88,45507.0,52.3644,52.5568,52.3032,52.3644,45507.0
2021-06-28 09:40:00,59.88,60.04,59.87,59.93,30612.0,52.3644,52.5043,52.3556,52.4081,30612.0
2021-06-28 09:50:00,59.93,60.23,59.93,60.21,18960.0,52.4081,52.6704,52.4081,52.653,18960.0
2021-06-28 10:00:00,60.21,60.24,60.17,60.21,27428.0,52.653,52.6792,52.618,52.653,27428.0
2021-06-28 10:10:00,60.21,60.35,60.21,60.33,26415.0,52.653,52.7754,52.653,52.7579,26415.0
2021-06-28 10:20:00,60.34,60.43,60.31,60.38,26180.0,52.7666,52.8453,52.7404,52.8016,26180.0
2021-06-28 10:30:00,60.38,60.43,60.33,60.4,32864.0,52.8016,52.8453,52.7579,52.8191,32864.0
2021-06-28 10:40:00,60.39,60.45,60.38,60.45,16571.0,52.8104,52.8628,52.8016,52.8628,16571.0
2021-06-28 10:50:00,60.45,60.49,60.4,60.42,23608.0,52.8628,52.8978,52.8191,52.8366,23608.0
2021-06-28 11:00:00,60.42,60.55,60.38,60.48,48185.0,52.8366,52.9503,52.8016,52.8891,48185.0
2021-06-28 11:10:00,60.48,60.49,60.39,60.44,50027.0,52.8891,52.8978,52.8104,52.8541,50027.0
2021-06-28 11:20:00,60.45,60.45,60.33,60.36,23387.0,52.8628,52.8628,52.7579,52.7841,23387.0
2021-06-28 11:30:00,60.36,60.39,60.3,60.39,18406.0,52.7841,52.8104,52.7317,52.8104,18406.0
2021-06-28 11:40:00,60.39,60.54,60.35,60.53,16299.0,52.8104,52.9415,52.7754,52.9328,16299.0
2021-06-28 11:50:00,60.53,60.59,60.5,60.57,30833.0,52.9328,52.9853,52.9066,52.9678,30833.0
2021-06-28 12:00:00,60.58,60.59,60.52,60.52,23475.0,52.9765,52.9853,52.924,52.924,23475.0
2021-06-28 12:10:00,60.51,60.54,60.47,60.49,13675.0,52.9153,52.9415,52.8803,52.8978,13675.0
2021-06-28 12:20:00,60.5,60.51,60.38,60.39,14995.0,52.9066,52.9153,52.8016,52.8104,14995.0
2021-06-28 12:30:00,60.38,60.38,60.25,60.26,14508.0,52.8016,52.8016,52.6879,52.6967,14508.0
2021-06-28 12:40:00,60.26,60.28,60.2,60.25,17922.0,52.6967,52.7142,52.6442,52.6879,17922.0
2021-06-28 12:50:00,60.25,60.25,60.19,60.23,10638.0,52.6879,52.6879,52.6355,52.6704,10638.0
2021-06-28 13:00:00,60.24,60.29,60.23,60.29,11274.0,52.6792,52.7229,52.6704,52.7229,11274.0
2021-06-28 13:10:00,60.3,60.32,60.25,60.28,17681.0,52.7317,52.7491,52.6879,52.7142,17681.0
2021-06-28 13:20:00,60.28,60.36,60.27,60.36,16984.0,52.7142,52.7841,52.7054,52.7841,16984.0
2021-06-28 13:30:00,60.37,60.37,60.31,60.37,22169.0,52.7929,52.7929,52.7404,52.7929,22169.0
2021-06-28 13:40:00,60.36,60.45,60.36,60.44,25808.0,52.7841,52.8628,52.7841,52.8541,25808.0
2021-06-28 13:50:00,60.45,60.45,60.36,60.42,30637.0,52.8628,52.8628,52.7841,52.8366,30637.0
2021-06-28 14:00:00,60.42,60.44,60.32,60.32,23403.0,52.8366,52.8541,52.7491,52.7491,23403.0
2021-06-28 14:10:00,60.32,60.35,60.31,60.34,32104.0,52.7491,52.7754,52.7404,52.7666,32104.0
2021-06-28 14:20:00,60.34,60.34,60.22,60.25,32193.0,52.7666,52.7666,52.6617,52.6879,32193.0
2021-06-28 14:30:00,60.24,60.25,60.18,60.21,20530.0,52.6792,52.6879,52.6267,52.653,20530.0
2021-06-28 14:40:00,60.21,60.27,60.21,60.22,17725.0,52.653,52.7054,52.653,52.6617,17725.0
2021-06-28 14:50:00,60.21,60.22,60.15,60.17,26125.0,52.653,52.6617,52.6005,52.618,26125.0
2021-06-28 15:00:00,60.17,60.19,60.11,60.13,33389.0,52.618,52.6355,52.5655,52.583,33389.0
2021-06-28 15:10:00,60.12,60.18,60.1,60.17,14459.0,52.5743,52.6267,52.5568,52.618,14459.0
2021-06-28 15:20:00,60.16,60.19,60.14,60.17,17628.0,52.6092,52.6355,52.5917,52.618,17628.0
2021-06-28 15:30:00,60.18,60.18,60.11,60.11,29279.0,52.6267,52.6267,52.5655,52.5655,29279.0
2021-06-28 15:40:00,60.11,60.18,60.09,60.16,43252.0,52.5655,52.6267,52.548,52.6092,43252.0
2021-06-28 15:50:00,60.17,60.28,60.16,60.27,137299.0,52.618,52.7142,52.6092,52.7054,137299.0
2021-06-29 09:30:00,60.17,60.38,60.04,60.24,45243.0,52.618,52.8016,52.5043,52.6792,45243.0
2021-06-29 09:40:00,60.3,60.54,60.3,60.54,21866.0,52.7317,52.9415,52.7317,52.9415,21866.0
2021-06-29 09:50:00,60.54,60.57,60.37,60.37,9734.0,52.9415,52.9678,52.7929,52.7929,9734.0
2021-06-29 10:00:00,60.34,60.46,60.29,60.42,12330.0,52.7666,52.8716,52.7229,52.8366,12330.0
2021-06-29 10:10:00,60.41,60.5,60.41,60.46,9707.0,52.8279,52.9066,52.8279,52.8716,9707.0
2021-06-29 10:20:00,60.45,60.53,60.4,60.41,16887.0,52.8628,52.9328,52.8191,52.8279,16887.0
2021-06-29 10:30:00,60.39,60.41,60.31,60.35,11408.0,52.8104,52.8279,52.7404,52.7754,11408.0
2021-06-29 10:40:00,60.34,60.34,60.1,60.12,7827.0,52.7666,52.7666,52.5568,52.5743,7827.0
2021-06-29 10:50:00,60.13,60.27,60.1,60.22,14578.0,52.583,52.7054,52.5568,52.6617,14578.0
2021-06-29 11:00:00,60.2,60.23,60.12,60.13,6959.0,52.6442,52.6704,52.5743,52.583,6959.0
2021-06-29 11:10:00,60.14,60.17,60.07,60.12,11316.0,52.5917,52.618,52.5305,52.5743,11316.0
2021-06-29 11:20:00,60.11,60.13,60.08,60.12,4896.0,52.5655,52.583,52.5393,52.5743,4896.0
2021-06-29 11:30:00,60.12,60.14,60.04,60.13,14732.0,52.5743,52.5917,52.5043,52.583,14732.0
2021-06-29 11:40:00,60.13,60.13,60.0,60.02,6528.0,52.583,52.583,52.4693,52.4868,6528.0
2021-06-29 11:50:00,60.01,60.06,59.9,59.91,72596.0,52.4781,52.5218,52.3819,52.3906,72596.0
2021-06-29 12:00:00,59.92,59.99,59.9,59.9,58223.0,52.3994,52.4606,52.3819,52.3819,58223.0
2021-06-29 12:10:00,59.9,59.97,59.7,59.72,46541.0,52.3819,52.4431,52.207,52.2245,46541.0
2021-06-29 12:20:00,59.73,59.81,59.72,59.81,12180.0,52.2332,52.3032,52.2245,52.3032,12180.0
2021-06-29 12:30:00,59.8,59.89,59.8,59.87,18349.0,52.2944,52.3731,52.2944,52.3556,18349.0
2021-06-29 12:40:00,59.88,59.91,59.8,59.82,23862.0,52.3644,52.3906,52.2944,52.3119,23862.0
2021-06-29 12:50:00,59.82,59.88,59.78,59.87,10220.0,52.3119,52.3644,52.2769,52.3556,10220.0
2021-06-29 13:00:00,59.87,59.88,59.78,59.78,6550.0,52.3556,52.3644,52.2769,52.2769,6550.0
2021-06-29 13:10:00,59.78,59.83,59.76,59.83,12451.0,52.2769,52.3206,52.2594,52.3206,12451.0
2021-06-29 13:20:00,59.82,59.84,59.8,59.83,24772.0,52.3119,52.3294,52.2944,52.3206,24772.0
2021-06-29 13:30:00,59.83,59.83,59.63,59.64,22824.0,52.3206,52.3206,52.1458,52.1545,22824.0
2021-06-29 13:40:00,59.64,59.66,59.57,59.63,86747.0,52.1545,52.172,52.0933,52.1458,86747.0
2021-06-29 13:50:00,59.63,59.63,59.49,59.52,67590.0,52.1458,52.1458,52.0233,52.0496,67590.0
2021-06-29 14:00:00,59.52,59.74,59.52,59.69,17345.0,52.0496,52.2419,52.0496,52.1982,17345.0
2021-06-29 14:10:00,59.7,59.73,59.59,59.6,12226.0,52.207,52.2332,52.1108,52.1195,12226.0
2021-06-29 14:20:00,59.6,59.64,59.58,59.6,21621.0,52.1195,52.1545,52.102,52.1195,21621.0
2021-06-29 14:30:00,59.6,59.6,59.46,59.48,57403.0,52.1195,52.1195,51.9971,52.0146,57403.0
2021-06-29 14:40:00,59.48,59.52,59.4,59.51,42553.0,52.0146,52.0496,51.9446,52.0408,42553.0
2021-06-29 14:50:00,59.5,59.55,59.47,59.54,20093.0,52.0321,52.0758,52.0058,52.067,20093.0
2021-06-29 15:00:00,59.55,59.57,59.46,59.48,42575.0,52.0758,52.0933,51.9971,52.0146,42575.0
2021-06-29 15:10:00,59.48,59.5,59.44,59.47,51822.0,52.0146,52.0321,51.9796,52.0058,51822.0
2021-06-29 15:20:00,59.47,59.49,59.38,59.38,20916.0,52.0058,52.0233,51.9271,51.9271,20916.0
2021-06-29 15:30:00,59.38,59.38,59.17,59.21,86880.0,51.9271,51.9271,51.7435,51.7785,86880.0
2021-06-29 15:40:00,59.21,59.46,59.19,59.46,98754.0,51.7785,51.9971,51.761,51.9971,98754.0
2021-06-29 15:50:00,59.46,59.53,59.41,59.48,269475.0,51.9971,52.0583,51.9534,52.0146,269475.0
2021-06-30 09:30:00,59.43,59.69,59.37,59.55,112000.0,51.9709,52.1982,51.9184,52.0758,112000.0
2021-06-30 09:40:00,59.54,59.6,59.38,59.39,84062.0,52.067,52.1195,51.9271,51.9359,84062.0
2021-06-30 09:50:00,59.4,59.53,59.35,59.46,104380.0,51.9446,52.0583,51.9009,51.9971,104380.0
2021-06-30 10:00:00,59.46,59.56,59.28,59.55,32106.0,51.9971,52.0845,51.8397,52.0758,32106.0
2021-06-30 10:10:00,59.56,59.57,59.4,59.42,24496.0,52.0845,52.0933,51.9446,51.9621,24496.0
2021-06-30 10:20:00,59.43,59.57,59.38,59.56,28692.0,51.9709,52.0933,51.9271,52.0845,28692.0
2021-06-30 10:30:00,59.58,59.73,59.55,59.71,17005.0,52.102,52.2332,52.0758,52.2157,17005.0
2021-06-30 10:40:00,59.7,59.72,59.64,59.66,29336.0,52.207,52.2245,52.1545,52.172,29336.0
2021-06-30 10:50:00,59.66,59.67,59.54,59.63,18701.0,52.172,52.1807,52.067,52.1458,18701.0
2021-06-30 11:00:00,59.65,59.71,59.61,59.68,17418.0,52.1632,52.2157,52.1283,52.1895,17418.0
2021-06-30 11:10:00,59.69,59.72,59.63,59.71,16360.0,52.1982,52.2245,52.1458,52.2157,16360.0
2021-06-30 11:20:00,59.71,59.93,59.69,59.85,71211.0,52.2157,52.4081,52.1982,52.3381,71211.0
2021-06-30 11:30:00,59.87,59.89,59.8,59.86,53849.0,52.3556,52.3731,52.2944,52.3469,53849.0
2021-06-30 11:40:00,59.86,60.04,59.83,59.98,22536.0,52.3469,52.5043,52.3206,52.4518,22536.0
2021-06-30 11:50:00,59.96,59.97,59.83,59.85,23305.0,52.4343,52.4431,52.3206,52.3381,23305.0
2021-06-30 12:00:00,59.84,59.88,59.81,59.82,14221.0,52.3294,52.3644,52.3032,52.3119,14221.0
2021-06-30 12:10:00,59.81,59.81,59.73,59.75,13174.0,52.3032,52.3032,52.2332,52.2507,13174.0
2021-06-30 12:20:00,59.74,59.8,59.73,59.76,22736.0,52.2419,52.2944,52.2332,52.2594,22736.0
2021-06-30 12:30:00,59.76,59.85,59.76,59.83,13362.0,52.2594,52.3381,52.2594,52.3206,13362.0
2021-06-30 12:40:00,59.83,59.83,59.76,59.83,11618.0,52.3206,52.3206,52.2594,52.3206,11618.0
2021-06-30 12:50:00,59.82,59.83,59.75,59.77,14100.0,52.3119,52.3206,52.2507,52.2682,14100.0
2021-06-30 13:00:00,59.77,59.79,59.73,59.74,29023.0,52.2682,52.2857,52.2332,52.2419,29023.0
2021-06-30 13:10:00,59.74,59.75,59.65,59.67,35590.0,52.2419,52.2507,52.1632,52.1807,35590.0
2021-06-30 13:20:00,59.67,59.69,59.58,59.62,18915.0,52.1807,52.1982,52.102,52.137,18915.0
2021-06-30 13:30:00,59.62,59.65,59.57,59.61,24572.0,52.137,52.1632,52.0933,52.1283,24572.0
2021-06-30 13:40:00,59.61,59.64,59.58,59.59,18480.0,52.1283,52.1545,52.102,52.1108,18480.0
2021-06-30 13:50:00,59.59,59.66,59.57,59.64,24210.0,52.1108,52.172,52.0933,52.1545,24210.0
2021-06-30 14:00:00,59.63,59.64,59.58,59.61,18143.0,52.1458,52.1545,52.102,52.1283,18143.0
2021-06-30 14:10:00,59.62,59.66,59.58,59.59,16473.0,52.137,52.172,52.102,52.1108,16473.0
2021-06-30 14:20:00,59.58,59.59,59.52,59.52,26984.0,52.102,52.1108,52.0496,52.0496,26984.0
2021-06-30 14:30:00,59.53,59.62,59.52,59.62,17188.0,52.0583,52.137,52.0496,52.137,17188.0
2021-06-30 14:40:00,59.62,59.71,59.61,59.66,21200.0,52.137,52.2157,52.1283,52.172,21200.0
2021-06-30 14:50:00,59.66,59.66,59.6,59.64,17200.0,52.172,52.172,52.1195,52.1545,17200.0
2021-06-30 15:00:00,59.63,59.65,59.51,59.54,22836.0,52.1458,52.1632,52.0408,52.067,22836.0
2021-06-30 15:10:00,59.53,59.55,59.47,59.53,46370.0,52.0583,52.0758,52.0058,52.0583,46370.0
2021-06-30 15:20:00,59.53,59.55,59.48,59.52,42796.0,52.0583,52.0758,52.0146,52.0496,42796.0
2021-06-30 15:30:00,59.52,59.69,59.5,59.65,44018.0,52.0496,52.1982,52.0321,52.1632,44018.0
2021-06-30 15:40:00,59.69,59.78,59.64,59.76,55243.0,52.1982,52.2769,52.1545,52.2594,55243.0
2021-06-30 15:50:00,59.76,59.9,59.72,59.72,187995.0,52.2594,52.3819,52.2245,52.2245,187995.0
2021-07-01 09:30:00,60.0,60.04,59.75,59.81,55135.0,52.4693,52.5043,52.2507,52.3032,55135.0
2021-07-01 09:40:00,59.83,59.91,59.77,59.82,29943.0,52.3206,52.3906,52.2682,52.3119,29943.0
2021-07-01 09:50:00,59.84,59.9,59.76,59.77,26747.0,52.3294,52.3819,52.2594,52.2682,26747.0
2021-07-01 10:00:00,59.77,59.92,59.76,59.91,30767.0,52.2682,52.3994,52.2594,52.3906,30767.0
2021-07-01 10:10:00,59.91,60.03,59.91,60.03,18291.0,52.3906,52.4955,52.3906,52.4955,18291.0
2021-07-01 10:20:00,60.04,60.09,59.94,60.09,20578.0,52.5043,52.548,52.4168,52.548,20578.0
2021-07-01 10:30:00,60.08,60.08,59.98,60.06,7512.0,52.5393,52.5393,52.4518,52.5218,7512.0
2021-07-01 10:40:00,60.05,60.11,60.03,60.06,19490.0,52.513,52.5655,52.4955,52.5218,19490.0
2021-07-01 10:50:00,60.07,60.15,60.06,60.15,18060.0,52.5305,52.6005,52.5218,52.6005,18060.0
2021-07-01 11:00:00,60.15,60.21,60.13,60.13,6350.0,52.6005,52.653,52.583,52.583,6350.0
2021-07-01 11:10:00,60.15,60.26,60.15,60.21,13502.0,52.6005,52.6967,52.6005,52.653,13502.0
2021-07-01 11:20:00,60.22,60.33,60.21,60.32,11349.0,52.6617,52.7579,52.653,52.7491,11349.0
2021-07-01 11:30:00,60.33,60.36,60.28,60.35,15912.0,52.7579,52.7841,52.7142,52.7754,15912.0
2021-07-01 11:40:00,60.34,60.36,60.29,60.32,15531.0,52.7666,52.7841,52.7229,52.7491,15531.0
2021-07-01 11:50:00,60.33,60.41,60.33,60.41,35902.0,52.7579,52.8279,52.7579,52.8279,35902.0
2021-07-01 12:00:00,60.41,60.49,60.4,60.44,25653.0,52.8279,52.8978,52.8191,52.8541,25653.0
2021-07-01 12:10:00,60.43,60.45,60.37,60.45,9343.0,52.8453,52.8628,52.7929,52.8628,9343.0
2021-07-01 12:20:00,60.45,60.47,60.37,60.38,7314.0,52.8628,52.8803,52.7929,52.8016,7314.0
2021-07-01 12:30:00,60.37,60.43,60.37,60.41,7913.0,52.7929,52.8453,52.7929,52.8279,7913.0
2021-07-01 12:40:00,60.4,60.46,60.4,60.46,5064.0,52.8191,52.8716,52.8191,52.8716,5064.0
2021-07-01 12:50:00,60.47,60.51,60.45,60.46,5887.0,52.8803,52.9153,52.8628,52.8716,5887.0
2021-07-01 13:00:00,60.45,60.48,60.39,60.4,5056.0,52.8628,52.8891,52.8104,52.8191,5056.0
2021-07-01 13:10:00,60.4,60.49,60.4,60.47,12338.0,52.8191,52.8978,52.8191,52.8803,12338.0
2021-07-01 13:20:00,60.46,60.49,60.4,60.46,4046.0,52.8716,52.8978,52.8191,52.8716,4046.0
2021-07-01 13:30:00,60.45,60.48,60.4,60.47,11728.0,52.8628,52.8891,52.8191,52.8803,11728.0
2021-07-01 13:40:00,60.47,60.49,60.42,60.45,8268.0,52.8803,52.8978,52.8366,52.8628,8268.0
2021-07-01 13:50:00,60.45,60.46,60.35,60.36,12946.0,52.8628,52.8716,52.7754,52.7841,12946.0
2021-07-01 14:00:00,60.36,60.36,60.28,60.29,11475.0,52.7841,52.7841,52.7142,52.7229,11475.0
2021-07-01 14:10:00,60.29,60.37,60.29,60.37,15194.0,52.7229,52.7929,52.7229,52.7929,15194.0
2021-07-01 14:20:00,60.38,60.41,60.35,60.4,8308.0,52.8016,52.8279,52.7754,52.8191,8308.0
2021-07-01 14:30:00,60.42,60.45,60.37,60.44,8631.0,52.8366,52.8628,52.7929,52.8541,8631.0
2021-07-01 14:40:00,60.43,60.48,60.42,60.44,8226.0,52.8453,52.8891,52.8366,52.8541,8226.0
2021-07-01 14:50:00,60.44,60.47,60.42,60.43,8132.0,52.8541,52.8803,52.8366,52.8453,8132.0
2021-07-01 15:00:00,60.45,60.49,60.43,60.49,11476.0,52.8628,52.8978,52.8453,52.8978,11476.0
2021-07-01 15:10:00,60.48,60.53,60.38,60.39,35620.0,52.8891,52.9328,52.8016,52.8104,35620.0
2021-07-01 15:20:00,60.39,60.42,60.35,60.37,31985.0,52.8104,52.8366,52.7754,52.7929,31985.0
2021-07-01 15:30:00,60.38,60.4,60.32,60.33,28378.0,52.8016,52.8191,52.7491,52.7579,28378.0
2021-07-01 15:40:00,60.33,60.35,60.22,60.26,23838.0,52.7579,52.7754,52.6617,52.6967,23838.0
2021-07-01 15:50:00,60.27,60.32,60.19,60.24,134271.0,52.7054,52.7491,52.6355,52.6792,134271.0
2021-07-02 09:30:00,60.31,60.41,59.94,60.08,28447.0,52.7404,52.8279,52.4168,52.5393,28447.0
2021-07-02 09:40:00,60.05,60.15,60.02,60.12,9680.0,52.513,52.6005,52.4868,52.5743,9680.0
2021-07-02 09:50:00,60.05,60.1,60.0,60.02,11362.0,52.513,52.5568,52.4693,52.4868,11362.0
2021-07-02 10:00:00,60.02,60.11,59.98,60.04,12380.0,52.4868,52.5655,52.4518,52.5043,12380.0
2021-07-02 10:10:00,60.02,60.03,59.92,59.94,8861.0,52.4868,52.4955,52.3994,52.4168,8861.0
2021-07-02 10:20:00,59.94,59.94,59.85,59.85,14143.0,52.4168,52.4168,52.3381,52.3381,14143.0
2021-07-02 10:30:00,59.86,60.0,59.85,59.95,11466.0,52.3469,52.4693,52.3381,52.4256,11466.0
2021-07-02 10:40:00,59.95,60.01,59.95,59.97,8857.0,52.4256,52.4781,52.4256,52.4431,8857.0
2021-07-02 10:50:00,59.97,60.04,59.95,60.0,11865.0,52.4431,52.5043,52.4256,52.4693,11865.0
2021-07-02 11:00:00,60.0,60.11,59.99,60.0,12571.0,52.4693,52.5655,52.4606,52.4693,12571.0
2021-07-02 11:10:00,60.01,60.08,60.0,60.03,6999.0,52.4781,52.5393,52.4693,52.4955,6999.0
2021-07-02 11:20:00,60.01,60.09,60.01,60.09,15019.0,52.4781,52.548,52.4781,52.548,15019.0
2021-07-02 11:30:00,60.09,60.09,60.01,60.02,5706.0,52.548,52.548,52.4781,52.4868,5706.0
2021-07-02 11:40:00,60.0,60.01,59.92,59.97,15442.0,52.4693,52.4781,52.3994,52.4431,15442.0
2021-07-02 11:50:00,59.97,60.06,59.96,60.04,12559.0,52.4431,52.5218,52.4343,52.5043,12559.0
2021-07-02 12:00:00,60.04,60.09,60.04,60.09,5928.0,52.5043,52.548,52.5043,52.548,5928.0
2021-07-02 12:10:00,60.09,60.11,60.07,60.07,10309.0,52.548,52.5655,52.5305,52.5305,10309.0
2021-07-02 12:20:00,60.07,60.08,60.06,60.08,6127.0,52.5305,52.5393,52.5218,52.5393,6127.0
2021-07-02 12:30:00,60.07,60.09,60.04,60.07,13220.0,52.5305,52.548,52.5043,52.5305,13220.0
2021-07-02 12:40:00,60.07,60.15,60.07,60.15,8188.0,52.5305,52.6005,52.5305,52.6005,8188.0
2021-07-02 12:50:00,60.15,60.2,60.13,60.19,11629.0,52.6005,52.6442,52.583,52.6355,11629.0
2021-07-02 13:00:00,60.18,60.23,60.15,60.15,6642.0,52.6267,52.6704,52.6005,52.6005,6642.0
2021-07-02 13:10:00,60.15,60.15,60.07,60.11,7967.0,52.6005,52.6005,52.5305,52.5655,7967.0
2021-07-02 13:20:00,60.11,60.12,60.03,60.07,24915.0,52.5655,52.5743,52.4955,52.5305,24915.0
2021-07-02 13:30:00,60.07,60.12,60.06,60.11,9027.0,52.5305,52.5743,52.5218,52.5655,9027.0
2021-07-02 13:40:00,60.12,60.14,60.09,60.11,6452.0,52.5743,52.5917,52.548,52.5655,6452.0
2021-07-02 13:50:00,60.12,60.12,60.08,60.11,8507.0,52.5743,52.5743,52.5393,52.5655,8507.0
2021-07-02 14:00:00,60.11,60.13,60.08,60.09,4474.0,52.5655,52.583,52.5393,52.548,4474.0
2021-07-02 14:10:00,60.09,60.09,60.04,60.08,14188.0,52.548,52.548,52.5043,52.5393,14188.0
2021-07-02 14:20:00,60.08,60.09,60.05,60.09,8068.0,52.5393,52.548,52.513,52.548,8068.0
2021-07-02 14:30:00,60.09,60.15,60.08,60.15,5500.0,52.548,52.6005,52.5393,52.6005,5500.0
2021-07-02 14:40:00,60.14,60.15,60.11,60.13,7051.0,52.5917,52.6005,52.5655,52.583,7051.0
2021-07-02 14:50:00,60.13,60.14,60.09,60.11,8489.0,52.583,52.5917,52.548,52.5655,8489.0
2021-07-02 15:00:00,60.11,60.21,60.1,60.21,21072.0,52.5655,52.653,52.5568,52.653,21072.0
2021-07-02 15:10:00,60.21,60.21,60.06,60.07,8989.0,52.653,52.653,52.5218,52.5305,8989.0
2021-07-02 15:20:00,60.07,60.07,59.94,60.03,74317.0,52.5305,52.5305,52.4168,52.4955,74317.0
2021-07-02 15:30:00,60.03,60.04,59.96,60.04,24226.0,52.4955,52.5043,52.4343,52.5043,24226.0
2021-07-02 15:40:00,60.05,60.07,60.01,60.07,24728.0,52.513,52.5305,52.4781,52.5305,24728.0
2021-07-02 15:50:00,60.07,60.18,60.04,60.1,133833.0,52.5305,52.6267,52.5043,52.5568,133833.0
2021-07-06 09:30:00,60.12,60.12,59.88,59.91,40252.0,52.5743,52.5743,52.3644,52.3906,40252.0
2021-07-06 09:40:00,59.91,60.01,59.88,59.97,28741.0,52.3906,52.4781,52.3644,52.4431,28741.0
2021-07-06 09:50:00,59.95,59.95,59.89,59.9,11156.0,52.4256,52.4256,52.3731,52.3819,11156.0
2021-07-06 10:00:00,59.89,59.95,59.8,59.85,28374.0,52.3731,52.4256,52.2944,52.3381,28374.0
2021-07-06 10:10:00,59.84,59.84,59.75,59.82,22154.0,52.3294,52.3294,52.2507,52.3119,22154.0
2021-07-06 10:20:00,59.81,59.81,59.65,59.74,21477.0,52.3032,52.3032,52.1632,52.2419,21477.0
2021-07-06 10:30:00,59.74,59.79,59.62,59.76,9692.0,52.2419,52.2857,52.137,52.2594,9692.0
2021-07-06 10:40:00,59.75,59.76,59.68,59.68,16239.0,52.2507,52.2594,52.1895,52.1895,16239.0
2021-07-06 10:50:00,59.67,59.71,59.65,59.66,21030.0,52.1807,52.2157,52.1632,52.172,21030.0
2021-07-06 11:00:00,59.65,59.69,59.59,59.65,29278.0,52.1632,52.1982,52.1108,52.1632,29278.0
2021-07-06 11:10:00,59.64,59.64,59.44,59.45,23609.0,52.1545,52.1545,51.9796,51.9883,23609.0
2021-07-06 11:20:00,59.45,59.52,59.42,59.52,11038.0,51.9883,52.0496,51.9621,52.0496,11038.0
2021-07-06 11:30:00,59.53,59.65,59.53,59.57,7639.0,52.0583,52.1632,52.0583,52.0933,7639.0
2021-07-06 11:40:00,59.57,59.65,59.57,59.65,4540.0,52.0933,52.1632,52.0933,52.1632,4540.0
2021-07-06 11:50:00,59.64,59.76,59.64,59.74,6559.0,52.1545,52.2594,52.1545,52.2419,6559.0
2021-07-06 12:00:00,59.73,59.74,59.68,59.72,7619.0,52.2332,52.2419,52.1895,52.2245,7619.0
2021-07-06 12:10:00,59.73,59.93,59.73,59.92,7385.0,52.2332,52.4081,52.2332,52.3994,7385.0
2021-07-06 12:20:00,59.93,59.95,59.89,59.92,5987.0,52.4081,52.4256,52.3731,52.3994,5987.0
2021-07-06 12:30:00,59.92,59.93,59.84,59.9,6344.0,52.3994,52.4081,52.3294,52.3819,6344.0
2021-07-06 12:40:00,59.91,59.93,59.78,59.84,12122.0,52.3906,52.4081,52.2769,52.3294,12122.0
2021-07-06 12:50:00,59.83,59.86,59.83,59.86,4839.0,52.3206,52.3469,52.3206,52.3469,4839.0
2021-07-06 13:00:00,59.88,59.94,59.87,59.94,9785.0,52.3644,52.4168,52.3556,52.4168,9785.0
2021-07-06 13:10:00,59.95,59.97,59.93,59.93,6565.0,52.4256,52.4431,52.4081,52.4081,6565.0
2021-07-06 13:20:00,59.94,59.96,59.87,59.88,8342.0,52.4168,52.4343,52.3556,52.3644,8342.0
2021-07-06 13:30:00,59.89,59.89,59.82,59.85,11639.0,52.3731,52.3731,52.3119,52.3381,11639.0
2021-07-06 13:40:00,59.85,59.92,59.84,59.91,6909.0,52.3381,52.3994,52.3294,52.3906,6909.0
2021-07-06 13:50:00,59.9,59.94,59.9,59.92,6360.0,52.3819,52.4168,52.3819,52.3994,6360.0
2021-07-06 14:00:00,59.92,60.05,59.92,60.05,15286.0,52.3994,52.513,52.3994,52.513,15286.0
2021-07-06 14:10:00,60.05,60.05,60.0,60.01,9281.0,52.513,52.513,52.4693,52.4781,9281.0
2021-07-06 14:20:00,60.01,60.08,60.01,60.08,9714.0,52.4781,52.5393,52.4781,52.5393,9714.0
2021-07-06 14:30:00,60.08,60.15,60.06,60.14,16074.0,52.5393,52.6005,52.5218,52.5917,16074.0
2021-07-06 14:40:00,60.14,60.14,60.11,60.12,11343.0,52.5917,52.5917,52.5655,52.5743,11343.0
2021-07-06 14:50:00,60.11,60.13,60.07,60.09,7695.0,52.5655,52.583,52.5305,52.548,7695.0
2021-07-06 15:00:00,60.09,60.17,60.09,60.16,14098.0,52.548,52.618,52.548,52.6092,14098.0
2021-07-06 15:10:00,60.17,60.24,60.11,60.12,12205.0,52.618,52.6792,52.5655,52.5743,12205.0
2021-07-06 15:20:00,60.11,60.16,60.09,60.12,16395.0,52.5655,52.6092,52.548,52.5743,16395.0
2021-07-06 15:30:00,60.12,60.18,60.12,60.18,22852.0,52.5743,52.6267,52.5743,52.6267,22852.0
2021-07-06 15:40:00,60.19,60.31,60.16,60.3,27190.0,52.6355,52.7404,52.6092,52.7317,27190.0
2021-07-06 15:50:00,60.3,60.36,60.23,60.3,117063.0,52.7317,52.7841,52.6704,52.7317,117063.0
2021-07-07 09:30:00,60.24,60.34,59.97,60.29,41480.0,52.6792,52.7666,52.4431,52.7229,41480.0
2021-07-07 09:40:00,60.3,60.44,60.25,60.4,20895.0,52.7317,52.8541,52.6879,52.8191,20895.0
2021-07-07 09:50:00,60.43,60.5,60.31,60.4,36427.0,52.8453,52.9066,52.7404,52.8191,36427.0
2021-07-07 10:00:00,60.42,60.56,60.42,60.55,22720.0,52.8366,52.959,52.8366,52.9503,22720.0
2021-07-07 10:10:00,60.56,60.56,60.46,60.52,19207.0,52.959,52.959,52.8716,52.924,19207.0
2021-07-07 10:20:00,60.52,60.62,60.51,60.58,11382.0,52.924,53.0115,52.9153,52.9765,11382.0
2021-07-07 10:30:00,60.6,60.6,60.45,60.55,11595.0,52.994,52.994,52.8628,52.9503,11595.0
2021-07-07 10:40:00,60.56,60.62,60.53,60.6,21406.0,52.959,53.0115,52.9328,52.994,21406.0
2021-07-07 10:50:00,60.61,60.62,60.5,60.52,13098.0,53.0027,53.0115,52.9066,52.924,13098.0
2021-07-07 11:00:00,60.51,60.52,60.32,60.34,9881.0,52.9153,52.924,52.7491,52.7666,9881.0
2021-07-07 11:10:00,60.34,60.45,60.34,60.42,8289.0,52.7666,52.8628,52.7666,52.8366,8289.0
2021-07-07 11:20:00,60.41,60.57,60.41,60.53,5438.0,52.8279,52.9678,52.8279,52.9328,5438.0
2021-07-07 11:30:00,60.49,60.63,60.49,60.59,46410.0,52.8978,53.0202,52.8978,52.9853,46410.0
2021-07-07 11:40:00,60.6,60.62,60.54,60.57,24704.0,52.994,53.0115,52.9415,52.9678,24704.0
2021-07-07 11:50:00,60.57,60.62,60.49,60.51,66969.0,52.9678,53.0115,52.8978,52.9153,66969.0
2021-07-07 12:00:00,60.53,60.57,60.47,60.53,8833.0,52.9328,52.9678,52.8803,52.9328,8833.0
2021-07-07 12:10:00,60.51,60.51,60.48,60.5,11743.0,52.9153,52.9153,52.8891,52.9066,11743.0
2021-07-07 12:20:00,60.5,60.57,60.48,60.57,19179.0,52.9066,52.9678,52.8891,52.9678,19179.0
2021-07-07 12:30:00,60.59,60.64,60.58,60.63,11399.0,52.9853,53.029,52.9765,53.0202,11399.0
2021-07-07 12:40:00,60.6,60.61,60.54,60.59,6377.0,52.994,53.0027,52.9415,52.9853,6377.0
2021-07-07 12:50:00,60.61,60.65,60.6,60.62,4116.0,53.0027,53.0377,52.994,53.0115,4116.0
2021-07-07 13:00:00,60.61,60.66,60.58,60.66,9344.0,53.0027,53.0465,52.9765,53.0465,9344.0
2021-07-07 13:10:00,60.63,60.65,60.56,60.56,7679.0,53.0202,53.0377,52.959,52.959,7679.0
2021-07-07 13:20:00,60.53,60.56,60.51,60.53,17040.0,52.9328,52.959,52.9153,52.9328,17040.0
2021-07-07 13:30:00,60.54,60.63,60.54,60.63,6825.0,52.9415,53.0202,52.9415,53.0202,6825.0
2021-07-07 13:40:00,60.65,60.77,60.64,60.75,15120.0,53.0377,53.1427,53.029,53.1252,15120.0
2021-07-07 13:50:00,60.77,60.85,60.74,60.76,26098.0,53.1427,53.2126,53.1164,53.1339,26098.0
2021-07-07 14:00:00,60.75,60.75,60.69,60.72,7328.0,53.1252,53.1252,53.0727,53.0989,7328.0
2021-07-07 14:10:00,60.72,60.72,60.67,60.7,5371.0,53.0989,53.0989,53.0552,53.0815,5371.0
2021-07-07 14:20:00,60.71,60.72,60.59,60.6,7096.0,53.0902,53.0989,52.9853,52.994,7096.0
2021-07-07 14:30:00,60.59,60.62,60.58,60.58,4493.0,52.9853,53.0115,52.9765,52.9765,4493.0
2021-07-07 14:40:00,60.58,60.64,60.57,60.64,4467.0,52.9765,53.029,52.9678,53.029,4467.0
2021-07-07 14:50:00,60.64,60.66,60.61,60.64,9406.0,53.029,53.0465,53.0027,53.029,9406.0
2021-07-07 15:00:00,60.64,60.66,60.6,60.65,14876.0,53.029,53.0465,52.994,53.0377,14876.0
2021-07-07 15:10:00,60.65,60.67,60.62,60.67,11164.0,53.0377,53.0552,53.0115,53.0552,11164.0
2021-07-07 15:20:00,60.68,60.8,60.68,60.78,22788.0,53.064,53.1689,53.064,53.1514,22788.0
2021-07-07 15:30:00,60.78,60.87,60.74,60.82,31006.0,53.1514,53.2301,53.1164,53.1864,31006.0
2021-07-07 15:40:00,60.82,60.84,60.78,60.81,39167.0,53.1864,53.2039,53.1514,53.1776,39167.0
2021-07-07 15:50:00,60.81,60.93,60.81,60.85,146124.0,53.1776,53.2826,53.1776,53.2126,146124.0
2021-07-08 09:30:00,60.59,60.85,60.54,60.62,41810.0,52.9853,53.2126,52.9415,53.0115,41810.0
2021-07-08 09:40:00,60.66,60.78,60.58,60.78,15953.0,53.0465,53.1514,52.9765,53.1514,15953.0
2021-07-08 09:50:00,60.81,61.08,60.78,61.07,23230.0,53.1776,53.4138,53.1514,53.405,23230.0
2021-07-08 10:00:00,61.03,61.03,60.84,60.84,12265.0,53.37,53.37,53.2039,53.2039,12265.0
2021-07-08 10:10:00,60.81,60.84,60.57,60.59,19238.0,53.1776,53.2039,52.9678,52.9853,19238.0
2021-07-08 10:20:00,60.58,60.69,60.52,60.69,6544.0,52.9765,53.0727,52.924,53.0727,6544.0
2021-07-08 10:30:00,60.68,60.71,60.62,60.68,7940.0,53.064,53.0902,53.0115,53.064,7940.0
2021-07-08 10:40:00,60.68,60.76,60.55,60.76,8504.0,53.064,53.1339,52.9503,53.1339,8504.0
2021-07-08 10:50:00,60.78,60.9,60.76,60.9,7368.0,53.1514,53.2564,53.1339,53.2564,7368.0
2021-07-08 11:00:00,60.9,60.93,60.83,60.86,10373.0,53.2564,53.2826,53.1951,53.2214,10373.0
2021-07-08 11:10:00,60.9,60.92,60.79,60.9,18455.0,53.2564,53.2738,53.1602,53.2564,18455.0
2021-07-08 11:20:00,60.91,60.94,60.83,60.84,15155.0,53.2651,53.2913,53.1951,53.2039,15155.0
2021-07-08 11:30:00,60.83,60.83,60.75,60.76,3238.0,53.1951,53.1951,53.1252,53.1339,3238.0
2021-07-08 11:40:00,60.77,60.86,60.76,60.84,5219.0,53.1427,53.2214,53.1339,53.2039,5219.0
2021-07-08 11:50:00,60.83,60.86,60.76,60.81,3665.0,53.1951,53.2214,53.1339,53.1776,3665.0
2021-07-08 12:00:00,60.78,60.81,60.69,60.7,10240.0,53.1514,53.1776,53.0727,53.0815,10240.0
2021-07-08 12:10:00,60.72,60.73,60.67,60.69,5998.0,53.0989,53.1077,53.0552,53.0727,5998.0
2021-07-08 12:20:00,60.69,60.76,60.67,60.7,5781.0,53.0727,53.1339,53.0552,53.0815,5781.0
2021-07-08 12:30:00,60.71,60.75,60.66,60.69,3782.0,53.0902,53.1252,53.0465,53.0727,3782.0
2021-07-08 12:40:00,60.68,60.72,60.68,60.71,3063.0,53.064,53.0989,53.064,53.0902,3063.0
2021-07-08 12:50:00,60.7,60.73,60.69,60.72,4295.0,53.0815,53.1077,53.0727,53.0989,4295.0
2021-07-08 13:00:00,60.71,60.71,60.6,60.6,1883.0,53.0902,53.0902,52.994,52.994,1883.0
2021-07-08 13:10:00,60.59,60.64,60.58,60.64,4746.0,52.9853,53.029,52.9765,53.029,4746.0
2021-07-08 13:20:00,60.64,60.64,60.55,60.61,5192.0,53.029,53.029,52.9503,53.0027,5192.0
2021-07-08 13:30:00,60.61,60.61,60.53,60.56,8323.0,53.0027,53.0027,52.9328,52.959,8323.0
2021-07-08 13:40:00,60.56,60.58,60.53,60.53,31226.0,52.959,52.9765,52.9328,52.9328,31226.0
2021-07-08 13:50:00,60.52,60.56,60.48,60.52,8406.0,52.924,52.959,52.8891,52.924,8406.0
2021-07-08 14:00:00,60.53,60.56,60.5,60.54,7158.0,52.9328,52.959,52.9066,52.9415,7158.0
2021-07-08 14:10:00,60.53,60.62,60.51,60.57,7111.0,52.9328,53.0115,52.9153,52.9678,7111.0
2021-07-08 14:20:00,60.58,60.62,60.56,60.61,5919.0,52.9765,53.0115,52.959,53.0027,5919.0
2021-07-08 14:30:00,60.61,60.63,60.52,60.53,6635.0,53.0027,53.0202,52.924,52.9328,6635.0
2021-07-08 14:40:00,60.55,60.57,60.5,60.56,7632.0,52.9503,52.9678,52.9066,52.959,7632.0
2021-07-08 14:50:00,60.57,60.66,60.56,60.62,15711.0,52.9678,53.0465,52.959,53.0115,15711.0
2021-07-08 15:00:00,60.62,60.66,60.56,60.57,9615.0,53.0115,53.0465,52.959,52.9678,9615.0
2021-07-08 15:10:00,60.57,60.57,60.46,60.49,15533.0,52.9678,52.9678,52.8716,52.8978,15533.0
2021-07-08 15:20:00,60.5,60.58,60.49,60.54,14881.0,52.9066,52.9765,52.8978,52.9415,14881.0
2021-07-08 15:30:00,60.54,60.56,60.47,60.48,20975.0,52.9415,52.959,52.8803,52.8891,20975.0
2021-07-08 15:40:00,60.47,60.47,60.39,60.4,30281.0,52.8803,52.8803,52.8104,52.8191,30281.0
2021-07-08 15:50:00,60.4,60.56,60.36,60.52,160552.0,52.8191,52.959,52.7841,52.924,160552.0
2021-07-09 09:30:00,60.91,61.03,60.69,61.0,31835.0,53.2651,53.37,53.0727,53.3438,31835.0
2021-07-09 09:40:00,60.95,60.99,60.75,60.79,11659.0,53.3001,53.3351,53.1252,53.1602,11659.0
2021-07-09 09:50:00,60.81,60.91,60.79,60.84,7442.0,53.1776,53.2651,53.1602,53.2039,7442.0
2021-07-09 10:00:00,60.82,60.89,60.8,60.82,14465.0,53.1864,53.2476,53.1689,53.1864,14465.0
2021-07-09 10:10:00,60.81,60.86,60.78,60.86,9345.0,53.1776,53.2214,53.1514,53.2214,9345.0
2021-07-09 10:20:00,60.86,60.88,60.77,60.83,7629.0,53.2214,53.2389,53.1427,53.1951,7629.0
2021-07-09 10:30:00,60.8,60.82,60.6,60.6,14108.0,53.1689,53.1864,52.994,52.994,14108.0
2021-07-09 10:40:00,60.56,60.59,60.46,60.5,6828.0,52.959,52.9853,52.8716,52.9066,6828.0
2021-07-09 10:50:00,60.49,60.53,60.31,60.32,18972.0,52.8978,52.9328,52.7404,52.7491,18972.0
2021-07-09 11:00:00,60.32,60.32,60.25,60.28,12315.0,52.7491,52.7491,52.6879,52.7142,12315.0
2021-07-09 11:10:00,60.26,60.33,60.21,60.29,29235.0,52.6967,52.7579,52.653,52.7229,29235.0
2021-07-09 11:20:00,60.29,60.34,60.26,60.3,14305.0,52.7229,52.7666,52.6967,52.7317,14305.0
2021-07-09 11:30:00,60.31,60.41,60.31,60.36,10351.0,52.7404,52.8279,52.7404,52.7841,10351.0
2021-07-09 11:40:00,60.35,60.43,60.33,60.33,12249.0,52.7754,52.8453,52.7579,52.7579,12249.0
2021-07-09 11:50:00,60.34,60.41,60.32,60.35,39161.0,52.7666,52.8279,52.7491,52.7754,39161.0
2021-07-09 12:00:00,60.35,60.39,60.32,60.32,68135.0,52.7754,52.8104,52.7491,52.7491,68135.0
2021-07-09 12:10:00,60.32,60.34,60.26,60.29,31566.0,52.7491,52.7666,52.6967,52.7229,31566.0
2021-07-09 12:20:00,60.3,60.32,60.2,60.2,23402.0,52.7317,52.7491,52.6442,52.6442,23402.0
2021-07-09 12:30:00,60.21,60.22,60.16,60.22,15186.0,52.653,52.6617,52.6092,52.6617,15186.0
2021-07-09 12:40:00,60.21,60.26,60.16,60.17,15631.0,52.653,52.6967,52.6092,52.618,15631.0
2021-07-09 12:50:00,60.17,60.2,60.12,60.15,23642.0,52.618,52.6442,52.5743,52.6005,23642.0
2021-07-09 13:00:00,60.16,60.27,60.16,60.2,41659.0,52.6092,52.7054,52.6092,52.6442,41659.0
2021-07-09 13:10:00,60.2,60.24,60.06,60.13,154494.0,52.6442,52.6792,52.5218,52.583,154494.0
2021-07-09 13:20:00,60.14,60.18,60.12,60.16,38741.0,52.5917,52.6267,52.5743,52.6092,38741.0
2021-07-09 13:30:00,60.17,60.22,60.15,60.17,19533.0,52.618,52.6617,52.6005,52.618,19533.0
2021-07-09 13:40:00,60.16,60.19,60.12,60.16,23819.0,52.6092,52.6355,52.5743,52.6092,23819.0
2021-07-09 13:50:00,60.16,60.31,60.12,60.28,78609.0,52.6092,52.7404,52.5743,52.7142,78609.0
2021-07-09 14:00:00,60.28,60.36,60.27,60.3,25336.0,52.7142,52.7841,52.7054,52.7317,25336.0
2021-07-09 14:10:00,60.3,60.31,60.23,60.28,127397.0,52.7317,52.7404,52.6704,52.7142,127397.0
2021-07-09 14:20:00,60.28,60.33,60.24,60.3,83209.0,52.7142,52.7579,52.6792,52.7317,83209.0
2021-07-09 14:30:00,60.31,60.4,60.26,60.4,76382.0,52.7404,52.8191,52.6967,52.8191,76382.0
2021-07-09 14:40:00,60.39,60.45,60.32,60.37,59522.0,52.8104,52.8628,52.7491,52.7929,59522.0
2021-07-09 14:50:00,60.39,60.41,60.3,60.35,239927.0,52.8104,52.8279,52.7317,52.7754,239927.0
2021-07-09 15:00:00,60.36,60.53,60.3,60.52,170565.0,52.7841,52.9328,52.7317,52.924,170565.0
2021-07-09 15:10:00,60.51,60.61,60.47,60.58,109328.0,52.9153,53.0027,52.8803,52.9765,109328.0
2021-07-09 15:20:00,60.57,60.57,60.43,60.46,64436.0,52.9678,52.9678,52.8453,52.8716,64436.0
2021-07-09 15:30:00,60.46,60.52,60.42,60.48,67927.0,52.8716,52.924,52.8366,52.8891,67927.0
2021-07-09 15:40:00,60.48,60.5,60.39,60.43,82523.0,52.8891,52.9066,52.8104,52.8453,82523.0
2021-07-09 15:50:00,60.44,60.5,60.38,60.49,330515.0,52.8541,52.9066,52.8016,52.8978,330515.0
2021-07-12 09:30:00,60.32,60.32,60.08,60.17,27419.0,52.7491,52.7491,52.5393,52.618,27419.0
2021-07-12 09:40:00,60.17,60.3,60.15,60.17,24917.0,52.618,52.7317,52.6005,52.618,24917.0
2021-07-12 09:50:00,60.16,60.16,60.02,60.1,8150.0,52.6092,52.6092,52.4868,52.5568,8150.0
2021-07-12 10:00:00,60.1,60.14,60.0,60.12,17120.0,52.5568,52.5917,52.4693,52.5743,17120.0
2021-07-12 10:10:00,60.12,60.2,60.08,60.18,41807.0,52.5743,52.6442,52.5393,52.6267,41807.0
2021-07-12 10:20:00,60.21,60.3,60.19,60.28,20950.0,52.653,52.7317,52.6355,52.7142,20950.0
2021-07-12 10:30:00,60.31,60.33,60.24,60.31,20662.0,52.7404,52.7579,52.6792,52.7404,20662.0
2021-07-12 10:40:00,60.31,60.4,60.24,60.4,10532.0,52.7404,52.8191,52.6792,52.8191,10532.0
2021-07-12 10:50:00,60.4,60.4,60.25,60.27,20616.0,52.8191,52.8191,52.6879,52.7054,20616.0
2021-07-12 11:00:00,60.27,60.3,60.21,60.28,22058.0,52.7054,52.7317,52.653,52.7142,22058.0
2021-07-12 11:10:00,60.28,60.43,60.26,60.41,29135.0,52.7142,52.8453,52.6967,52.8279,29135.0
2021-07-12 11:20:00,60.41,60.41,60.33,60.39,23168.0,52.8279,52.8279,52.7579,52.8104,23168.0
2021-07-12 11:30:00,60.43,60.45,60.3,60.35,11665.0,52.8453,52.8628,52.7317,52.7754,11665.0
2021-07-12 11:40:00,60.36,60.38,60.28,60.28,10161.0,52.7841,52.8016,52.7142,52.7142,10161.0
2021-07-12 11:50:00,60.3,60.36,60.29,60.35,7731.0,52.7317,52.7841,52.7229,52.7754,7731.0
2021-07-12 12:00:00,60.35,60.49,60.35,60.48,11364.0,52.7754,52.8978,52.7754,52.8891,11364.0
2021-07-12 12:10:00,60.47,60.55,60.46,60.52,9354.0,52.8803,52.9503,52.8716,52.924,9354.0
2021-07-12 12:20:00,60.52,60.52,60.46,60.48,7302.0,52.924,52.924,52.8716,52.8891,7302.0
2021-07-12 12:30:00,60.48,60.5,60.45,60.46,11921.0,52.8891,52.9066,52.8628,52.8716,11921.0
2021-07-12 12:40:00,60.46,60.53,60.45,60.5,39665.0,52.8716,52.9328,52.8628,52.9066,39665.0
2021-07-12 12:50:00,60.5,60.54,60.45,60.54,10138.0,52.9066,52.9415,52.8628,52.9415,10138.0
2021-07-12 13:00:00,60.53,60.6,60.52,60.6,8567.0,52.9328,52.994,52.924,52.994,8567.0
2021-07-12 13:10:00,60.61,60.66,60.59,60.66,9791.0,53.0027,53.0465,52.9853,53.0465,9791.0
2021-07-12 13:20:00,60.65,60.75,60.65,60.72,7431.0,53.0377,53.1252,53.0377,53.0989,7431.0
2021-07-12 13:30:00,60.72,60.74,60.66,60.66,7148.0,53.0989,53.1164,53.0465,53.0465,7148.0
2021-07-12 13:40:00,60.67,60.68,60.6,60.6,11507.0,53.0552,53.064,52.994,52.994,11507.0
2021-07-12 13:50:00,60.6,60.62,60.56,60.57,10221.0,52.994,53.0115,52.959,52.9678,10221.0
2021-07-12 14:00:00,60.55,60.58,60.53,60.55,10557.0,52.9503,52.9765,52.9328,52.9503,10557.0
2021-07-12 14:10:00,60.56,60.59,60.53,60.54,13820.0,52.959,52.9853,52.9328,52.9415,13820.0
2021-07-12 14:20:00,60.54,60.57,60.51,60.56,7772.0,52.9415,52.9678,52.9153,52.959,7772.0
2021-07-12 14:30:00,60.57,60.61,60.56,60.57,14684.0,52.9678,53.0027,52.959,52.9678,14684.0
2021-07-12 14:40:00,60.57,60.58,60.53,60.54,13562.0,52.9678,52.9765,52.9328,52.9415,13562.0
2021-07-12 14:50:00,60.55,60.6,60.52,60.53,10314.0,52.9503,52.994,52.924,52.9328,10314.0
2021-07-12 15:00:00,60.52,60.58,60.5,60.56,24286.0,52.924,52.9765,52.9066,52.959,24286.0
2021-07-12 15:10:00,60.56,60.58,60.53,60.54,15778.0,52.959,52.9765,52.9328,52.9415,15778.0
2021-07-12 15:20:00,60.54,60.59,60.53,60.58,25097.0,52.9415,52.9853,52.9328,52.9765,25097.0
2021-07-12 15:30:00,60.58,60.59,60.49,60.49,31947.0,52.9765,52.9853,52.8978,52.8978,31947.0
2021-07-12 15:40:00,60.49,60.6,60.47,60.56,44301.0,52.8978,52.994,52.8803,52.959,44301.0
2021-07-12 15:50:00,60.55,60.71,60.5,60.7,154102.0,52.9503,53.0902,52.9066,53.0815,154102.0
2021-07-13 09:30:00,60.67,60.67,60.48,60.48,20612.0,53.0552,53.0552,52.8891,52.8891,20612.0
2021-07-13 09:40:00,60.48,60.6,60.38,60.43,17606.0,52.8891,52.994,52.8016,52.8453,17606.0
2021-07-13 09:50:00,60.41,60.54,60.41,60.52,12506.0,52.8279,52.9415,52.8279,52.924,12506.0
2021-07-13 10:00:00,60.54,60.58,60.42,60.55,13526.0,52.9415,52.9765,52.8366,52.9503,13526.0
2021-07-13 10:10:00,60.58,60.66,60.57,60.61,7125.0,52.9765,53.0465,52.9678,53.0027,7125.0
2021-07-13 10:20:00,60.61,60.66,60.54,60.55,10958.0,53.0027,53.0465,52.9415,52.9503,10958.0
2021-07-13 10:30:00,60.56,60.57,60.47,60.55,8578.0,52.959,52.9678,52.8803,52.9503,8578.0
2021-07-13 10:40:00,60.55,60.55,60.46,60.48,9121.0,52.9503,52.9503,52.8716,52.8891,9121.0
2021-07-13 10:50:00,60.49,60.49,60.36,60.45,10383.0,52.8978,52.8978,52.7841,52.8628,10383.0
2021-07-13 11:00:00,60.44,60.46,60.39,60.44,11127.0,52.8541,52.8716,52.8104,52.8541,11127.0
2021-07-13 11:10:00,60.43,60.48,60.42,60.43,13507.0,52.8453,52.8891,52.8366,52.8453,13507.0
2021-07-13 11:20:00,60.44,60.5,60.34,60.34,9147.0,52.8541,52.9066,52.7666,52.7666,9147.0
2021-07-13 11:30:00,60.34,60.46,60.31,60.36,19572.0,52.7666,52.8716,52.7404,52.7841,19572.0
2021-07-13 11:40:00,60.33,60.35,60.27,60.31,8500.0,52.7579,52.7754,52.7054,52.7404,8500.0
2021-07-13 11:50:00,60.32,60.32,60.24,60.25,8929.0,52.7491,52.7491,52.6792,52.6879,8929.0
2021-07-13 12:00:00,60.26,60.31,60.26,60.3,8794.0,52.6967,52.7404,52.6967,52.7317,8794.0
2021-07-13 12:10:00,60.3,60.35,60.29,60.35,8154.0,52.7317,52.7754,52.7229,52.7754,8154.0
2021-07-13 12:20:00,60.38,60.4,60.36,60.38,17081.0,52.8016,52.8191,52.7841,52.8016,17081.0
2021-07-13 12:30:00,60.38,60.4,60.36,60.36,9017.0,52.8016,52.8191,52.7841,52.7841,9017.0
2021-07-13 12:40:00,60.37,60.38,60.35,60.37,5418.0,52.7929,52.8016,52.7754,52.7929,5418.0
2021-07-13 12:50:00,60.38,60.42,60.37,60.39,43052.0,52.8016,52.8366,52.7929,52.8104,43052.0
2021-07-13 13:00:00,60.39,60.39,60.28,60.32,19631.0,52.8104,52.8104,52.7142,52.7491,19631.0
2021-07-13 13:10:00,60.3,60.32,60.18,60.19,20157.0,52.7317,52.7491,52.6267,52.6355,20157.0
2021-07-13 13:20:00,60.2,60.26,60.09,60.14,29267.0,52.6442,52.6967,52.548,52.5917,29267.0
2021-07-13 13:30:00,60.15,60.22,60.11,60.16,24915.0,52.6005,52.6617,52.5655,52.6092,24915.0
2021-07-13 13:40:00,60.18,60.2,60.11,60.18,24646.0,52.6267,52.6442,52.5655,52.6267,24646.0
2021-07-13 13:50:00,60.18,60.2,60.14,60.17,22447.0,52.6267,52.6442,52.5917,52.618,22447.0
2021-07-13 14:00:00,60.16,60.18,60.11,60.14,18281.0,52.6092,52.6267,52.5655,52.5917,18281.0
2021-07-13 14:10:00,60.14,60.17,60.11,60.12,17093.0,52.5917,52.618,52.5655,52.5743,17093.0
2021-07-13 14:20:00,60.13,60.15,59.97,59.97,39690.0,52.583,52.6005,52.4431,52.4431,39690.0
2021-07-13 14:30:00,59.97,59.98,59.86,59.86,31737.0,52.4431,52.4518,52.3469,52.3469,31737.0
2021-07-13 14:40:00,59.87,60.01,59.86,59.97,48081.0,52.3556,52.4781,52.3469,52.4431,48081.0
2021-07-13 14:50:00,59.96,60.03,59.88,60.01,52947.0,52.4343,52.4955,52.3644,52.4781,52947.0
2021-07-13 15:00:00,60.0,60.02,59.82,59.85,51160.0,52.4693,52.4868,52.3119,52.3381,51160.0
2021-07-13 15:10:00,59.84,59.86,59.63,59.68,75116.0,52.3294,52.3469,52.1458,52.1895,75116.0
2021-07-13 15:20:00,59.68,59.84,59.59,59.82,102061.0,52.1895,52.3294,52.1108,52.3119,102061.0
2021-07-13 15:30:00,59.81,59.88,59.74,59.85,100638.0,52.3032,52.3644,52.2419,52.3381,100638.0
2021-07-13 15:40:00,59.83,59.89,59.78,59.78,121061.0,52.3206,52.3731,52.2769,52.2769,121061.0
2021-07-13 15:50:00,59.78,59.92,59.72,59.82,374165.0,52.2769,52.3994,52.2245,52.3119,374165.0
2021-07-14 09:30:00,59.89,59.95,59.79,59.92,28689.0,52.3731,52.4256,52.2857,52.3994,28689.0
2021-07-14 09:40:00,59.95,60.04,59.9,59.97,15703.0,52.4256,52.5043,52.3819,52.4431,15703.0
2021-07-14 09:50:00,59.96,60.05,59.92,59.96,32130.0,52.4343,52.513,52.3994,52.4343,32130.0
2021-07-14 10:00:00,59.96,60.01,59.81,59.84,16564.0,52.4343,52.4781,52.3032,52.3294,16564.0
2021-07-14 10:10:00,59.83,59.96,59.75,59.94,11763.0,52.3206,52.4343,52.2507,52.4168,11763.0
2021-07-14 10:20:00,59.94,60.1,59.94,60.09,13148.0,52.4168,52.5568,52.4168,52.548,13148.0
2021-07-14 10:30:00,60.07,60.21,60.06,60.21,12213.0,52.5305,52.653,52.5218,52.653,12213.0
2021-07-14 10:40:00,60.22,60.28,60.1,60.15,27385.0,52.6617,52.7142,52.5568,52.6005,27385.0
2021-07-14 10:50:00,60.17,60.27,60.1,60.25,14080.0,52.618,52.7054,52.5568,52.6879,14080.0
2021-07-14 11:00:00,60.24,60.25,60.0,60.01,33599.0,52.6792,52.6879,52.4693,52.4781,33599.0
2021-07-14 11:10:00,60.01,60.23,60.0,60.19,11535.0,52.4781,52.6704,52.4693,52.6355,11535.0
2021-07-14 11:20:00,60.18,60.28,60.18,60.22,16255.0,52.6267,52.7142,52.6267,52.6617,16255.0
2021-07-14 11:30:00,60.21,60.27,60.17,60.2,12639.0,52.653,52.7054,52.618,52.6442,12639.0
2021-07-14 11:40:00,60.21,60.25,60.17,60.23,7346.0,52.653,52.6879,52.618,52.6704,7346.0
2021-07-14 11:50:00,60.23,60.41,60.23,60.4,10242.0,52.6704,52.8279,52.6704,52.8191,10242.0
2021-07-14 12:00:00,60.43,60.49,60.38,60.39,6371.0,52.8453,52.8978,52.8016,52.8104,6371.0
2021-07-14 12:10:00,60.37,60.39,60.34,60.34,12390.0,52.7929,52.8104,52.7666,52.7666,12390.0
2021-07-14 12:20:00,60.33,60.44,60.32,60.42,9901.0,52.7579,52.8541,52.7491,52.8366,9901.0
2021-07-14 12:30:00,60.41,60.42,60.31,60.33,8825.0,52.8279,52.8366,52.7404,52.7579,8825.0
2021-07-14 12:40:00,60.34,60.37,60.3,60.37,8096.0,52.7666,52.7929,52.7317,52.7929,8096.0
2021-07-14 12:50:00,60.37,60.39,60.32,60.36,7887.0,52.7929,52.8104,52.7491,52.7841,7887.0
2021-07-14 13:00:00,60.36,60.38,60.32,60.35,7539.0,52.7841,52.8016,52.7491,52.7754,7539.0
2021-07-14 13:10:00,60.36,60.46,60.35,60.43,12303.0,52.7841,52.8716,52.7754,52.8453,12303.0
2021-07-14 13:20:00,60.42,60.52,60.4,60.49,11202.0,52.8366,52.924,52.8191,52.8978,11202.0
2021-07-14 13:30:00,60.5,60.53,60.48,60.5,16326.0,52.9066,52.9328,52.8891,52.9066,16326.0
2021-07-14 13:40:00,60.5,60.53,60.44,60.53,8376.0,52.9066,52.9328,52.8541,52.9328,8376.0
2021-07-14 13:50:00,60.54,60.63,60.51,60.63,20772.0,52.9415,53.0202,52.9153,53.0202,20772.0
2021-07-14 14:00:00,60.63,60.67,60.57,60.58,14584.0,53.0202,53.0552,52.9678,52.9765,14584.0
2021-07-14 14:10:00,60.59,60.61,60.55,60.57,10839.0,52.9853,53.0027,52.9503,52.9678,10839.0
2021-07-14 14:20:00,60.56,60.56,60.51,60.54,11330.0,52.959,52.959,52.9153,52.9415,11330.0
2021-07-14 14:30:00,60.55,60.56,60.48,60.48,11547.0,52.9503,52.959,52.8891,52.8891,11547.0
2021-07-14 14:40:00,60.48,60.53,60.45,60.48,12664.0,52.8891,52.9328,52.8628,52.8891,12664.0
2021-07-14 14:50:00,60.49,60.51,60.4,60.48,107200.0,52.8978,52.9153,52.8191,52.8891,107200.0
2021-07-14 15:00:00,60.48,60.58,60.3,60.52,49014.0,52.8891,52.9765,52.7317,52.924,49014.0
2021-07-14 15:10:00,60.52,60.58,60.47,60.54,15783.0,52.924,52.9765,52.8803,52.9415,15783.0
2021-07-14 15:20:00,60.54,60.57,60.5,60.5,19178.0,52.9415,52.9678,52.9066,52.9066,19178.0
2021-07-14 15:30:00,60.51,60.58,60.5,60.52,24459.0,52.9153,52.9765,52.9066,52.924,24459.0
2021-07-14 15:40:00,60.53,60.54,60.45,60.46,40924.0,52.9328,52.9415,52.8628,52.8716,40924.0
2021-07-14 15:50:00,60.46,60.48,60.35,60.4,167704.0,52.8716,52.8891,52.7754,52.8191,167704.0
2021-07-15 09:30:00,60.17,60.42,60.09,60.39,29936.0,52.618,52.8366,52.548,52.8104,29936.0
2021-07-15 09:40:00,60.41,60.51,60.37,60.44,14096.0,52.8279,52.9153,52.7929,52.8541,14096.0
2021-07-15 09:50:00,60.4,60.43,60.23,60.29,6578.0,52.8191,52.8453,52.6704,52.7229,6578.0
2021-07-15 10:00:00,60.32,60.39,60.29,60.36,19707.0,52.7491,52.8104,52.7229,52.7841,19707.0
2021-07-15 10:10:00,60.36,60.45,60.33,60.43,10287.0,52.7841,52.8628,52.7579,52.8453,10287.0
2021-07-15 10:20:00,60.43,60.55,60.4,60.44,23683.0,52.8453,52.9503,52.8191,52.8541,23683.0
2021-07-15 10:30:00,60.45,60.52,60.41,60.43,7696.0,52.8628,52.924,52.8279,52.8453,7696.0
2021-07-15 10:40:00,60.44,60.46,60.38,60.46,48482.0,52.8541,52.8716,52.8016,52.8716,48482.0
2021-07-15 10:50:00,60.48,60.57,60.4,60.46,12307.0,52.8891,52.9678,52.8191,52.8716,12307.0
2021-07-15 11:00:00,60.48,60.61,60.46,60.59,17933.0,52.8891,53.0027,52.8716,52.9853,17933.0
2021-07-15 11:10:00,60.57,60.58,60.41,60.41,28562.0,52.9678,52.9765,52.8279,52.8279,28562.0
2021-07-15 11:20:00,60.41,60.54,60.41,60.5,17595.0,52.8279,52.9415,52.8279,52.9066,17595.0
2021-07-15 11:30:00,60.52,60.69,60.5,60.64,18562.0,52.924,53.0727,52.9066,53.029,18562.0
2021-07-15 11:40:00,60.6,60.75,60.6,60.74,12054.0,52.994,53.1252,52.994,53.1164,12054.0
2021-07-15 11:50:00,60.73,60.78,60.7,60.73,18105.0,53.1077,53.1514,53.0815,53.1077,18105.0
2021-07-15 12:00:00,60.73,60.78,60.7,60.78,7130.0,53.1077,53.1514,53.0815,53.1514,7130.0
2021-07-15 12:10:00,60.77,60.84,60.77,60.77,19948.0,53.1427,53.2039,53.1427,53.1427,19948.0
2021-07-15 12:20:00,60.75,60.82,60.74,60.82,13772.0,53.1252,53.1864,53.1164,53.1864,13772.0
2021-07-15 12:30:00,60.81,60.85,60.8,60.83,40291.0,53.1776,53.2126,53.1689,53.1951,40291.0
2021-07-15 12:40:00,60.83,60.87,60.82,60.85,15189.0,53.1951,53.2301,53.1864,53.2126,15189.0
2021-07-15 12:50:00,60.85,60.92,60.83,60.87,6948.0,53.2126,53.2738,53.1951,53.2301,6948.0
2021-07-15 13:00:00,60.86,60.9,60.83,60.9,26993.0,53.2214,53.2564,53.1951,53.2564,26993.0
2021-07-15 13:10:00,60.89,60.89,60.86,60.89,31439.0,53.2476,53.2476,53.2214,53.2476,31439.0
2021-07-15 13:20:00,60.88,60.9,60.78,60.88,21809.0,53.2389,53.2564,53.1514,53.2389,21809.0
2021-07-15 13:30:00,60.87,60.9,60.82,60.86,9778.0,53.2301,53.2564,53.1864,53.2214,9778.0
2021-07-15 13:40:00,60.88,60.9,60.83,60.9,6130.0,53.2389,53.2564,53.1951,53.2564,6130.0
2021-07-15 13:50:00,60.89,60.9,60.84,60.87,12111.0,53.2476,53.2564,53.2039,53.2301,12111.0
2021-07-15 14:00:00,60.87,60.89,60.77,60.85,19818.0,53.2301,53.2476,53.1427,53.2126,19818.0
2021-07-15 14:10:00,60.86,60.91,60.85,60.9,15846.0,53.2214,53.2651,53.2126,53.2564,15846.0
2021-07-15 14:20:00,60.9,60.96,60.89,60.92,8417.0,53.2564,53.3088,53.2476,53.2738,8417.0
2021-07-15 14:30:00,60.92,60.93,60.88,60.89,22490.0,53.2738,53.2826,53.2389,53.2476,22490.0
2021-07-15 14:40:00,60.89,60.92,60.81,60.9,31170.0,53.2476,53.2738,53.1776,53.2564,31170.0
2021-07-15 14:50:00,60.89,60.89,60.84,60.89,21197.0,53.2476,53.2476,53.2039,53.2476,21197.0
2021-07-15 15:00:00,60.89,60.97,60.88,60.96,40922.0,53.2476,53.3176,53.2389,53.3088,40922.0
2021-07-15 15:10:00,60.94,61.03,60.91,61.02,14603.0,53.2913,53.37,53.2651,53.3613,14603.0
2021-07-15 15:20:00,61.01,61.06,60.98,60.99,27227.0,53.3525,53.3963,53.3263,53.3351,27227.0
2021-07-15 15:30:00,60.99,61.0,60.93,60.98,34217.0,53.3351,53.3438,53.2826,53.3263,34217.0
2021-07-15 15:40:00,60.98,61.14,60.98,61.06,85219.0,53.3263,53.4662,53.3263,53.3963,85219.0
2021-07-15 15:50:00,61.05,61.28,61.04,61.18,283175.0,53.3875,53.5887,53.3788,53.5012,283175.0
2021-07-16 09:30:00,61.45,61.47,61.1,61.39,80844.0,53.7373,53.7548,53.4312,53.6849,80844.0
2021-07-16 09:40:00,61.37,61.5,61.26,61.43,17442.0,53.6674,53.781,53.5712,53.7198,17442.0
2021-07-16 09:50:00,61.43,61.59,61.43,61.57,24370.0,53.7198,53.8597,53.7198,53.8423,24370.0
2021-07-16 10:00:00,61.58,61.82,61.58,61.82,31952.0,53.851,54.0609,53.851,54.0609,31952.0
2021-07-16 10:10:00,61.83,61.86,61.48,61.55,39557.0,54.0696,54.0959,53.7636,53.8248,39557.0
2021-07-16 10:20:00,61.55,61.56,61.38,61.48,88776.0,53.8248,53.8335,53.6761,53.7636,88776.0
2021-07-16 10:30:00,61.46,61.53,61.38,61.44,72411.0,53.7461,53.8073,53.6761,53.7286,72411.0
2021-07-16 10:40:00,61.44,61.5,61.38,61.48,18504.0,53.7286,53.781,53.6761,53.7636,18504.0
2021-07-16 10:50:00,61.52,61.6,61.46,61.49,18728.0,53.7985,53.8685,53.7461,53.7723,18728.0
2021-07-16 11:00:00,61.52,61.58,61.47,61.58,8875.0,53.7985,53.851,53.7548,53.851,8875.0
2021-07-16 11:10:00,61.6,61.67,61.57,61.66,13833.0,53.8685,53.9297,53.8423,53.921,13833.0
2021-07-16 11:20:00,61.66,61.74,61.64,61.67,19471.0,53.921,53.9909,53.9035,53.9297,19471.0
2021-07-16 11:30:00,61.68,61.74,61.66,61.72,19556.0,53.9385,53.9909,53.921,53.9734,19556.0
2021-07-16 11:40:00,61.74,61.74,61.64,61.69,14435.0,53.9909,53.9909,53.9035,53.9472,14435.0
2021-07-16 11:50:00,61.7,61.77,61.65,61.74,18428.0,53.9559,54.0172,53.9122,53.9909,18428.0
2021-07-16 12:00:00,61.74,61.87,61.73,61.87,19960.0,53.9909,54.1046,53.9822,54.1046,19960.0
2021-07-16 12:10:00,61.86,61.91,61.84,61.87,17860.0,54.0959,54.1396,54.0784,54.1046,17860.0
2021-07-16 12:20:00,61.88,61.94,61.86,61.87,20783.0,54.1134,54.1658,54.0959,54.1046,20783.0
2021-07-16 12:30:00,61.85,61.87,61.79,61.85,22054.0,54.0871,54.1046,54.0346,54.0871,22054.0
2021-07-16 12:40:00,61.85,61.86,61.81,61.86,17729.0,54.0871,54.0959,54.0521,54.0959,17729.0
2021-07-16 12:50:00,61.86,61.86,61.78,61.82,19885.0,54.0959,54.0959,54.0259,54.0609,19885.0
2021-07-16 13:00:00,61.81,61.85,61.77,61.85,12204.0,54.0521,54.0871,54.0172,54.0871,12204.0
2021-07-16 13:10:00,61.85,61.91,61.83,61.91,10355.0,54.0871,54.1396,54.0696,54.1396,10355.0
2021-07-16 13:20:00,61.92,61.92,61.86,61.86,16029.0,54.1483,54.1483,54.0959,54.0959,16029.0
2021-07-16 13:30:00,61.85,61.86,61.68,61.69,29894.0,54.0871,54.0959,53.9385,53.9472,29894.0
2021-07-16 13:40:00,61.68,61.77,61.67,61.72,43623.0,53.9385,54.0172,53.9297,53.9734,43623.0
2021-07-16 13:50:00,61.72,61.9,61.71,61.9,26035.0,53.9734,54.1308,53.9647,54.1308,26035.0
2021-07-16 14:00:00,61.9,61.95,61.88,61.91,40821.0,54.1308,54.1746,54.1134,54.1396,40821.0
2021-07-16 14:10:00,61.9,61.99,61.9,61.97,33090.0,54.1308,54.2095,54.1308,54.1921,33090.0
2021-07-16 14:20:00,61.97,61.97,61.86,61.89,30502.0,54.1921,54.1921,54.0959,54.1221,30502.0
2021-07-16 14:30:00,61.91,61.93,61.82,61.86,36007.0,54.1396,54.1571,54.0609,54.0959,36007.0
2021-07-16 14:40:00,61.86,61.97,61.83,61.96,32487.0,54.0959,54.1921,54.0696,54.1833,32487.0
2021-07-16 14:50:00,61.97,62.07,61.95,62.07,35483.0,54.1921,54.2795,54.1746,54.2795,35483.0
2021-07-16 15:00:00,62.07,62.07,61.92,61.94,46072.0,54.2795,54.2795,54.1483,54.1658,46072.0
2021-07-16 15:10:00,61.95,61.99,61.84,61.88,35213.0,54.1746,54.2095,54.0784,54.1134,35213.0
2021-07-16 15:20:00,61.89,61.99,61.87,61.94,32343.0,54.1221,54.2095,54.1046,54.1658,32343.0
2021-07-16 15:30:00,61.94,61.99,61.89,61.96,51453.0,54.1658,54.2095,54.1221,54.1833,51453.0
2021-07-16 15:40:00,61.95,61.97,61.68,61.68,77099.0,54.1746,54.1921,53.9385,53.9385,77099.0
2021-07-16 15:50:00,61.68,61.85,61.67,61.75,202769.0,53.9385,54.0871,53.9297,53.9997,202769.0
2021-07-19 09:30:00,61.34,61.77,61.34,61.76,61322.0,53.6411,54.0172,53.6411,54.0084,61322.0
2021-07-19 09:40:00,61.81,61.82,61.34,61.41,37092.0,54.0521,54.0609,53.6411,53.7023,37092.0
2021-07-19 09:50:00,61.41,61.43,61.22,61.25,38228.0,53.7023,53.7198,53.5362,53.5624,38228.0
2021-07-19 10:00:00,61.25,61.28,60.99,61.1,62115.0,53.5624,53.5887,53.3351,53.4312,62115.0
2021-07-19 10:10:00,61.11,61.18,60.72,60.74,36358.0,53.44,53.5012,53.0989,53.1164,36358.0
2021-07-19 10:20:00,60.75,60.78,60.47,60.78,57213.0,53.1252,53.1514,52.8803,53.1514,57213.0
2021-07-19 10:30:00,60.78,60.78,60.52,60.52,18184.0,53.1514,53.1514,52.924,52.924,18184.0
2021-07-19 10:40:00,60.52,60.53,60.36,60.43,78524.0,52.924,52.9328,52.7841,52.8453,78524.0
2021-07-19 10:50:00,60.43,60.43,60.18,60.18,28052.0,52.8453,52.8453,52.6267,52.6267,28052.0
2021-07-19 11:00:00,60.19,60.36,60.14,60.36,24986.0,52.6355,52.7841,52.5917,52.7841,24986.0
2021-07-19 11:10:00,60.31,60.31,60.11,60.15,40281.0,52.7404,52.7404,52.5655,52.6005,40281.0
2021-07-19 11:20:00,60.16,60.18,60.03,60.08,14336.0,52.6092,52.6267,52.4955,52.5393,14336.0
2021-07-19 11:30:00,60.1,60.1,59.95,60.08,26781.0,52.5568,52.5568,52.4256,52.5393,26781.0
2021-07-19 11:40:00,60.07,60.12,59.99,59.99,25895.0,52.5305,52.5743,52.4606,52.4606,25895.0
2021-07-19 11:50:00,59.99,60.05,59.96,59.99,34044.0,52.4606,52.513,52.4343,52.4606,34044.0
2021-07-19 12:00:00,59.99,59.99,59.75,59.77,33276.0,52.4606,52.4606,52.2507,52.2682,33276.0
2021-07-19 12:10:00,59.78,59.81,59.55,59.55,62532.0,52.2769,52.3032,52.0758,52.0758,62532.0
2021-07-19 12:20:00,59.55,59.8,59.55,59.76,32496.0,52.0758,52.2944,52.0758,52.2594,32496.0
2021-07-19 12:30:00,59.76,59.79,59.67,59.75,41332.0,52.2594,52.2857,52.1807,52.2507,41332.0
2021-07-19 12:40:00,59.74,59.76,59.59,59.6,16578.0,52.2419,52.2594,52.1108,52.1195,16578.0
2021-07-19 12:50:00,59.6,59.68,59.59,59.64,12889.0,52.1195,52.1895,52.1108,52.1545,12889.0
2021-07-19 13:00:00,59.63,59.7,59.57,59.7,16503.0,52.1458,52.207,52.0933,52.207,16503.0
2021-07-19 13:10:00,59.68,59.73,59.59,59.7,13518.0,52.1895,52.2332,52.1108,52.207,13518.0
2021-07-19 13:20:00,59.68,59.72,59.57,59.58,29774.0,52.1895,52.2245,52.0933,52.102,29774.0
2021-07-19 13:30:00,59.59,59.59,59.35,59.43,35576.0,52.1108,52.1108,51.9009,51.9709,35576.0
2021-07-19 13:40:00,59.44,59.49,59.37,59.48,22196.0,51.9796,52.0233,51.9184,52.0146,22196.0
2021-07-19 13:50:00,59.5,59.68,59.47,59.68,16517.0,52.0321,52.1895,52.0058,52.1895,16517.0
2021-07-19 14:00:00,59.69,59.81,59.67,59.75,41987.0,52.1982,52.3032,52.1807,52.2507,41987.0
2021-07-19 14:10:00,59.75,59.84,59.74,59.83,19635.0,52.2507,52.3294,52.2419,52.3206,19635.0
2021-07-19 14:20:00,59.85,59.85,59.74,59.78,21392.0,52.3381,52.3381,52.2419,52.2769,21392.0
2021-07-19 14:30:00,59.77,59.81,59.65,59.66,44164.0,52.2682,52.3032,52.1632,52.172,44164.0
2021-07-19 14:40:00,59.63,59.65,59.47,59.53,14663.0,52.1458,52.1632,52.0058,52.0583,14663.0
2021-07-19 14:50:00,59.51,59.67,59.48,59.62,40337.0,52.0408,52.1807,52.0146,52.137,40337.0
2021-07-19 15:00:00,59.61,59.77,59.55,59.77,30939.0,52.1283,52.2682,52.0758,52.2682,30939.0
2021-07-19 15:10:00,59.78,59.83,59.65,59.65,33330.0,52.2769,52.3206,52.1632,52.1632,33330.0
2021-07-19 15:20:00,59.66,59.73,59.62,59.68,34767.0,52.172,52.2332,52.137,52.1895,34767.0
2021-07-19 15:30:00,59.66,59.84,59.64,59.81,52384.0,52.172,52.3294,52.1545,52.3032,52384.0
2021-07-19 15:40:00,59.83,60.07,59.83,60.02,83637.0,52.3206,52.5305,52.3206,52.4868,83637.0
2021-07-19 15:50:00,60.02,60.25,59.93,60.2,302103.0,52.4868,52.6879,52.4081,52.6442,302103.0
2021-07-20 09:30:00,60.13,60.53,60.12,60.45,54531.0,52.583,52.9328,52.5743,52.8628,54531.0
2021-07-20 09:40:00,60.54,60.76,60.52,60.73,12921.0,52.9415,53.1339,52.924,53.1077,12921.0
2021-07-20 09:50:00,60.76,60.98,60.72,60.9,17167.0,53.1339,53.3263,53.0989,53.2564,17167.0
2021-07-20 10:00:00,60.89,61.14,60.88,60.91,14452.0,53.2476,53.4662,53.2389,53.2651,14452.0
2021-07-20 10:10:00,60.93,60.96,60.74,60.91,11672.0,53.2826,53.3088,53.1164,53.2651,11672.0
2021-07-20 10:20:00,60.92,60.92,60.69,60.7,14549.0,53.2738,53.2738,53.0727,53.0815,14549.0
2021-07-20 10:30:00,60.7,60.78,60.64,60.71,11989.0,53.0815,53.1514,53.029,53.0902,11989.0
2021-07-20 10:40:00,60.73,60.79,60.62,60.79,11841.0,53.1077,53.1602,53.0115,53.1602,11841.0
2021-07-20 10:50:00,60.77,60.77,60.58,60.71,13164.0,53.1427,53.1427,52.9765,53.0902,13164.0
2021-07-20 11:00:00,60.72,60.82,60.69,60.78,10368.0,53.0989,53.1864,53.0727,53.1514,10368.0
2021-07-20 11:10:00,60.79,60.81,60.69,60.71,10047.0,53.1602,53.1776,53.0727,53.0902,10047.0
2021-07-20 11:20:00,60.72,60.76,60.48,60.48,11533.0,53.0989,53.1339,52.8891,52.8891,11533.0
2021-07-20 11:30:00,60.49,60.56,60.45,60.49,11081.0,52.8978,52.959,52.8628,52.8978,11081.0
2021-07-20 11:40:00,60.46,60.56,60.46,60.54,7827.0,52.8716,52.959,52.8716,52.9415,7827.0
2021-07-20 11:50:00,60.54,60.7,60.52,60.7,8368.0,52.9415,53.0815,52.924,53.0815,8368.0
2021-07-20 12:00:00,60.72,60.73,60.62,60.62,12848.0,53.0989,53.1077,53.0115,53.0115,12848.0
2021-07-20 12:10:00,60.61,60.7,60.61,60.68,5439.0,53.0027,53.0815,53.0027,53.064,5439.0
2021-07-20 12:20:00,60.68,60.7,60.62,60.66,7828.0,53.064,53.0815,53.0115,53.0465,7828.0
2021-07-20 12:30:00,60.66,60.79,60.65,60.7,8792.0,53.0465,53.1602,53.0377,53.0815,8792.0
2021-07-20 12:40:00,60.68,60.74,60.63,60.74,8310.0,53.064,53.1164,53.0202,53.1164,8310.0
2021-07-20 12:50:00,60.73,60.75,60.68,60.68,10426.0,53.1077,53.1252,53.064,53.064,10426.0
2021-07-20 13:00:00,60.71,60.76,60.66,60.68,12200.0,53.0902,53.1339,53.0465,53.064,12200.0
2021-07-20 13:10:00,60.7,60.7,60.61,60.63,5908.0,53.0815,53.0815,53.0027,53.0202,5908.0
2021-07-20 13:20:00,60.61,60.68,60.6,60.64,5401.0,53.0027,53.064,52.994,53.029,5401.0
2021-07-20 13:30:00,60.66,60.75,60.65,60.73,9158.0,53.0465,53.1252,53.0377,53.1077,9158.0
2021-07-20 13:40:00,60.72,60.83,60.71,60.83,11631.0,53.0989,53.1951,53.0902,53.1951,11631.0
2021-07-20 13:50:00,60.82,60.91,60.82,60.91,19023.0,53.1864,53.2651,53.1864,53.2651,19023.0
2021-07-20 14:00:00,60.91,60.93,60.85,60.86,22972.0,53.2651,53.2826,53.2126,53.2214,22972.0
2021-07-20 14:10:00,60.84,60.86,60.76,60.76,31534.0,53.2039,53.2214,53.1339,53.1339,31534.0
2021-07-20 14:20:00,60.75,60.75,60.63,60.67,25025.0,53.1252,53.1252,53.0202,53.0552,25025.0
2021-07-20 14:30:00,60.67,60.74,60.67,60.73,14843.0,53.0552,53.1164,53.0552,53.1077,14843.0
2021-07-20 14:40:00,60.73,60.8,60.69,60.71,33439.0,53.1077,53.1689,53.0727,53.0902,33439.0
2021-07-20 14:50:00,60.71,60.71,60.61,60.63,31531.0,53.0902,53.0902,53.0027,53.0202,31531.0
2021-07-20 15:00:00,60.64,60.72,60.63,60.63,19326.0,53.029,53.0989,53.0202,53.0202,19326.0
2021-07-20 15:10:00,60.62,60.75,60.61,60.7,25263.0,53.0115,53.1252,53.0027,53.0815,25263.0
2021-07-20 15:20:00,60.7,60.72,60.55,60.56,49064.0,53.0815,53.0989,52.9503,52.959,49064.0
2021-07-20 15:30:00,60.56,60.59,60.51,60.54,27284.0,52.959,52.9853,52.9153,52.9415,27284.0
2021-07-20 15:40:00,60.54,60.7,60.53,60.7,41011.0,52.9415,53.0815,52.9328,53.0815,41011.0
2021-07-20 15:50:00,60.71,60.71,60.54,60.67,125494.0,53.0902,53.0902,52.9415,53.0552,125494.0
2021-07-21 09:30:00,60.89,61.0,60.67,60.85,23349.0,53.2476,53.3438,53.0552,53.2126,23349.0
2021-07-21 09:40:00,60.87,60.96,60.83,60.96,11459.0,53.2301,53.3088,53.1951,53.3088,11459.0
2021-07-21 09:50:00,60.95,61.03,60.77,60.77,6476.0,53.3001,53.37,53.1427,53.1427,6476.0
2021-07-21 10:00:00,60.76,60.81,60.62,60.7,8523.0,53.1339,53.1776,53.0115,53.0815,8523.0
2021-07-21 10:10:00,60.72,60.81,60.56,60.56,10346.0,53.0989,53.1776,52.959,52.959,10346.0
2021-07-21 10:20:00,60.54,60.59,60.51,60.55,8344.0,52.9415,52.9853,52.9153,52.9503,8344.0
2021-07-21 10:30:00,60.55,60.67,60.54,60.67,9368.0,52.9503,53.0552,52.9415,53.0552,9368.0
2021-07-21 10:40:00,60.69,60.82,60.67,60.77,9769.0,53.0727,53.1864,53.0552,53.1427,9769.0
2021-07-21 10:50:00,60.78,60.78,60.66,60.69,7363.0,53.1514,53.1514,53.0465,53.0727,7363.0
2021-07-21 11:00:00,60.69,60.74,60.6,60.66,31781.0,53.0727,53.1164,52.994,53.0465,31781.0
2021-07-21 11:10:00,60.68,60.68,60.54,60.54,5563.0,53.064,53.064,52.9415,52.9415,5563.0
2021-07-21 11:20:00,60.55,60.56,60.47,60.47,8323.0,52.9503,52.959,52.8803,52.8803,8323.0
2021-07-21 11:30:00,60.49,60.6,60.49,60.51,6480.0,52.8978,52.994,52.8978,52.9153,6480.0
2021-07-21 11:40:00,60.53,60.53,60.42,60.43,10669.0,52.9328,52.9328,52.8366,52.8453,10669.0
2021-07-21 11:50:00,60.43,60.63,60.41,60.57,9148.0,52.8453,53.0202,52.8279,52.9678,9148.0
2021-07-21 12:00:00,60.56,60.57,60.5,60.54,4113.0,52.959,52.9678,52.9066,52.9415,4113.0
2021-07-21 12:10:00,60.53,60.58,60.53,60.55,3791.0,52.9328,52.9765,52.9328,52.9503,3791.0
2021-07-21 12:20:00,60.54,60.56,60.41,60.43,5129.0,52.9415,52.959,52.8279,52.8453,5129.0
2021-07-21 12:30:00,60.43,60.57,60.41,60.57,5690.0,52.8453,52.9678,52.8279,52.9678,5690.0
2021-07-21 12:40:00,60.58,60.6,60.54,60.57,4642.0,52.9765,52.994,52.9415,52.9678,4642.0
2021-07-21 12:50:00,60.57,60.6,60.53,60.57,6126.0,52.9678,52.994,52.9328,52.9678,6126.0
2021-07-21 13:00:00,60.57,60.58,60.48,60.48,5080.0,52.9678,52.9765,52.8891,52.8891,5080.0
2021-07-21 13:10:00,60.5,60.52,60.36,60.39,16273.0,52.9066,52.924,52.7841,52.8104,16273.0
2021-07-21 13:20:00,60.42,60.49,60.41,60.44,3083.0,52.8366,52.8978,52.8279,52.8541,3083.0
2021-07-21 13:30:00,60.44,60.5,60.41,60.42,8991.0,52.8541,52.9066,52.8279,52.8366,8991.0
2021-07-21 13:40:00,60.42,60.46,60.33,60.34,4700.0,52.8366,52.8716,52.7579,52.7666,4700.0
2021-07-21 13:50:00,60.33,60.37,60.3,60.33,5958.0,52.7579,52.7929,52.7317,52.7579,5958.0
2021-07-21 14:00:00,60.36,60.37,60.3,60.35,4003.0,52.7841,52.7929,52.7317,52.7754,4003.0
2021-07-21 14:10:00,60.4,60.4,60.29,60.33,6314.0,52.8191,52.8191,52.7229,52.7579,6314.0
2021-07-21 14:20:00,60.32,60.35,60.29,60.32,6206.0,52.7491,52.7754,52.7229,52.7491,6206.0
2021-07-21 14:30:00,60.35,60.46,60.32,60.45,93943.0,52.7754,52.8716,52.7491,52.8628,93943.0
2021-07-21 14:40:00,60.45,60.45,60.29,60.29,9017.0,52.8628,52.8628,52.7229,52.7229,9017.0
2021-07-21 14:50:00,60.3,60.35,60.29,60.32,10125.0,52.7317,52.7754,52.7229,52.7491,10125.0
2021-07-21 15:00:00,60.31,60.32,60.27,60.28,10131.0,52.7404,52.7491,52.7054,52.7142,10131.0
2021-07-21 15:10:00,60.27,60.28,60.17,60.23,32420.0,52.7054,52.7142,52.618,52.6704,32420.0
2021-07-21 15:20:00,60.22,60.22,60.08,60.14,19527.0,52.6617,52.6617,52.5393,52.5917,19527.0
2021-07-21 15:30:00,60.14,60.14,59.99,60.0,24107.0,52.5917,52.5917,52.4606,52.4693,24107.0
2021-07-21 15:40:00,60.01,60.09,60.01,60.05,32182.0,52.4781,52.548,52.4781,52.513,32182.0
2021-07-21 15:50:00,60.06,60.13,59.99,60.05,125456.0,52.5218,52.583,52.4606,52.513,125456.0
2021-07-22 09:30:00,59.95,60.31,59.95,60.08,37115.0,52.4256,52.7404,52.4256,52.5393,37115.0
2021-07-22 09:40:00,60.07,60.14,60.02,60.07,4800.0,52.5305,52.5917,52.4868,52.5305,4800.0
2021-07-22 09:50:00,60.04,60.23,60.04,60.23,7983.0,52.5043,52.6704,52.5043,52.6704,7983.0
2021-07-22 10:00:00,60.23,60.24,60.07,60.11,10317.0,52.6704,52.6792,52.5305,52.5655,10317.0
2021-07-22 10:10:00,60.11,60.15,60.04,60.04,9878.0,52.5655,52.6005,52.5043,52.5043,9878.0
2021-07-22 10:20:00,60.04,60.04,59.95,59.98,27557.0,52.5043,52.5043,52.4256,52.4518,27557.0
2021-07-22 10:30:00,60.01,60.15,60.01,60.08,26879.0,52.4781,52.6005,52.4781,52.5393,26879.0
2021-07-22 10:40:00,60.1,60.1,60.02,60.07,9692.0,52.5568,52.5568,52.4868,52.5305,9692.0
2021-07-22 10:50:00,60.07,60.22,60.05,60.2,10040.0,52.5305,52.6617,52.513,52.6442,10040.0
2021-07-22 11:00:00,60.2,60.27,60.2,60.25,14652.0,52.6442,52.7054,52.6442,52.6879,14652.0
2021-07-22 11:10:00,60.26,60.4,60.24,60.37,10629.0,52.6967,52.8191,52.6792,52.7929,10629.0
2021-07-22 11:20:00,60.36,60.38,60.28,60.29,10039.0,52.7841,52.8016,52.7142,52.7229,10039.0
2021-07-22 11:30:00,60.29,60.35,60.16,60.18,10299.0,52.7229,52.7754,52.6092,52.6267,10299.0
2021-07-22 11:40:00,60.18,60.19,60.07,60.08,7550.0,52.6267,52.6355,52.5305,52.5393,7550.0
2021-07-22 11:50:00,60.07,60.17,60.04,60.16,7815.0,52.5305,52.618,52.5043,52.6092,7815.0
2021-07-22 12:00:00,60.16,60.21,60.13,60.16,5973.0,52.6092,52.653,52.583,52.6092,5973.0
2021-07-22 12:10:00,60.15,60.22,60.12,60.16,4856.0,52.6005,52.6617,52.5743,52.6092,4856.0
2021-07-22 12:20:00,60.17,60.19,60.07,60.1,5042.0,52.618,52.6355,52.5305,52.5568,5042.0
2021-07-22 12:30:00,60.09,60.16,60.05,60.16,8546.0,52.548,52.6092,52.513,52.6092,8546.0
2021-07-22 12:40:00,60.17,60.2,60.14,60.14,7403.0,52.618,52.6442,52.5917,52.5917,7403.0
2021-07-22 12:50:00,60.13,60.23,60.13,60.23,5113.0,52.583,52.6704,52.583,52.6704,5113.0
2021-07-22 13:00:00,60.19,60.19,60.12,60.16,59115.0,52.6355,52.6355,52.5743,52.6092,59115.0
2021-07-22 13:10:00,60.16,60.22,60.12,60.12,9822.0,52.6092,52.6617,52.5743,52.5743,9822.0
2021-07-22 13:20:00,60.13,60.23,60.12,60.21,12694.0,52.583,52.6704,52.5743,52.653,12694.0
2021-07-22 13:30:00,60.2,60.21,60.15,60.16,7014.0,52.6442,52.653,52.6005,52.6092,7014.0
2021-07-22 13:40:00,60.16,60.18,60.1,60.16,15795.0,52.6092,52.6267,52.5568,52.6092,15795.0
2021-07-22 13:50:00,60.16,60.21,60.13,60.19,8316.0,52.6092,52.653,52.583,52.6355,8316.0
2021-07-22 14:00:00,60.2,60.22,60.13,60.13,15428.0,52.6442,52.6617,52.583,52.583,15428.0
2021-07-22 14:10:00,60.14,60.16,60.06,60.07,57933.0,52.5917,52.6092,52.5218,52.5305,57933.0
2021-07-22 14:20:00,60.05,60.09,60.05,60.07,5026.0,52.513,52.548,52.513,52.5305,5026.0
2021-07-22 14:30:00,60.05,60.12,60.03,60.11,8178.0,52.513,52.5743,52.4955,52.5655,8178.0
2021-07-22 14:40:00,60.12,60.25,60.12,60.24,17533.0,52.5743,52.6879,52.5743,52.6792,17533.0
2021-07-22 14:50:00,60.25,60.26,60.18,60.26,16522.0,52.6879,52.6967,52.6267,52.6967,16522.0
2021-07-22 15:00:00,60.25,60.25,60.18,60.23,11003.0,52.6879,52.6879,52.6267,52.6704,11003.0
2021-07-22 15:10:00,60.22,60.26,60.14,60.17,32073.0,52.6617,52.6967,52.5917,52.618,32073.0
2021-07-22 15:20:00,60.17,60.2,60.08,60.09,14676.0,52.618,52.6442,52.5393,52.548,14676.0
2021-07-22 15:30:00,60.09,60.15,60.01,60.06,27083.0,52.548,52.6005,52.4781,52.5218,27083.0
2021-07-22 15:40:00,60.06,60.18,60.05,60.17,32061.0,52.5218,52.6267,52.513,52.618,32061.0
2021-07-22 15:50:00,60.17,60.3,60.14,60.22,139391.0,52.618,52.7317,52.5917,52.6617,139391.0
2021-07-23 09:30:00,60.46,60.65,60.45,60.6,58429.0,52.8716,53.0377,52.8628,52.994,58429.0
2021-07-23 09:40:00,60.63,60.8,60.62,60.71,10819.0,53.0202,53.1689,53.0115,53.0902,10819.0
2021-07-23 09:50:00,60.73,60.75,60.46,60.57,15436.0,53.1077,53.1252,52.8716,52.9678,15436.0
2021-07-23 10:00:00,60.58,60.79,60.56,60.75,9826.0,52.9765,53.1602,52.959,53.1252,9826.0
2021-07-23 10:10:00,60.77,60.78,60.61,60.66,10325.0,53.1427,53.1514,53.0027,53.0465,10325.0
2021-07-23 10:20:00,60.65,60.66,60.57,60.57,70547.0,53.0377,53.0465,52.9678,52.9678,70547.0
2021-07-23 10:30:00,60.59,60.68,60.54,60.62,7369.0,52.9853,53.064,52.9415,53.0115,7369.0
2021-07-23 10:40:00,60.58,60.74,60.58,60.73,5587.0,52.9765,53.1164,52.9765,53.1077,5587.0
2021-07-23 10:50:00,60.73,60.79,60.67,60.7,23503.0,53.1077,53.1602,53.0552,53.0815,23503.0
2021-07-23 11:00:00,60.7,60.78,60.7,60.75,10777.0,53.0815,53.1514,53.0815,53.1252,10777.0
2021-07-23 11:10:00,60.76,60.8,60.73,60.77,9667.0,53.1339,53.1689,53.1077,53.1427,9667.0
2021-07-23 11:20:00,60.76,60.77,60.69,60.75,11607.0,53.1339,53.1427,53.0727,53.1252,11607.0
2021-07-23 11:30:00,60.75,60.8,60.69,60.69,18544.0,53.1252,53.1689,53.0727,53.0727,18544.0
2021-07-23 11:40:00,60.68,60.7,60.61,60.67,17890.0,53.064,53.0815,53.0027,53.0552,17890.0
2021-07-23 11:50:00,60.66,60.67,60.52,60.54,11575.0,53.0465,53.0552,52.924,52.9415,11575.0
2021-07-23 12:00:00,60.55,60.7,60.55,60.66,7157.0,52.9503,53.0815,52.9503,53.0465,7157.0
2021-07-23 12:10:00,60.66,60.75,60.65,60.72,10413.0,53.0465,53.1252,53.0377,53.0989,10413.0
2021-07-23 12:20:00,60.72,60.78,60.7,60.75,6295.0,53.0989,53.1514,53.0815,53.1252,6295.0
2021-07-23 12:30:00,60.76,60.86,60.76,60.84,11391.0,53.1339,53.2214,53.1339,53.2039,11391.0
2021-07-23 12:40:00,60.83,60.87,60.81,60.81,5668.0,53.1951,53.2301,53.1776,53.1776,5668.0
2021-07-23 12:50:00,60.82,60.91,60.82,60.89,4479.0,53.1864,53.2651,53.1864,53.2476,4479.0
2021-07-23 13:00:00,60.9,60.94,60.9,60.92,5997.0,53.2564,53.2913,53.2564,53.2738,5997.0
2021-07-23 13:10:00,60.91,60.95,60.9,60.93,12114.0,53.2651,53.3001,53.2564,53.2826,12114.0
2021-07-23 13:20:00,60.93,60.94,60.86,60.86,12152.0,53.2826,53.2913,53.2214,53.2214,12152.0
2021-07-23 13:30:00,60.87,60.92,60.86,60.92,19287.0,53.2301,53.2738,53.2214,53.2738,19287.0
2021-07-23 13:40:00,60.93,60.93,60.85,60.89,22673.0,53.2826,53.2826,53.2126,53.2476,22673.0
2021-07-23 13:50:00,60.9,60.93,60.88,60.89,16021.0,53.2564,53.2826,53.2389,53.2476,16021.0
2021-07-23 14:00:00,60.89,60.91,60.84,60.88,13776.0,53.2476,53.2651,53.2039,53.2389,13776.0
2021-07-23 14:10:00,60.89,60.98,60.88,60.95,9897.0,53.2476,53.3263,53.2389,53.3001,9897.0
2021-07-23 14:20:00,60.96,60.99,60.94,60.97,7227.0,53.3088,53.3351,53.2913,53.3176,7227.0
2021-07-23 14:30:00,60.97,61.03,60.94,61.03,13727.0,53.3176,53.37,53.2913,53.37,13727.0
2021-07-23 14:40:00,61.03,61.09,61.01,61.06,11560.0,53.37,53.4225,53.3525,53.3963,11560.0
2021-07-23 14:50:00,61.07,61.08,61.03,61.05,9947.0,53.405,53.4138,53.37,53.3875,9947.0
2021-07-23 15:00:00,61.06,61.15,61.05,61.15,26585.0,53.3963,53.475,53.3875,53.475,26585.0
2021-07-23 15:10:00,61.15,61.16,61.09,61.12,34425.0,53.475,53.4837,53.4225,53.4487,34425.0
2021-07-23 15:20:00,61.13,61.15,61.04,61.11,15454.0,53.4575,53.475,53.3788,53.44,15454.0
2021-07-23 15:30:00,61.11,61.24,61.11,61.24,26674.0,53.44,53.5537,53.44,53.5537,26674.0
2021-07-23 15:40:00,61.24,61.27,61.19,61.21,39639.0,53.5537,53.5799,53.51,53.5274,39639.0
2021-07-23 15:50:00,61.21,61.3,61.18,61.23,166625.0,53.5274,53.6061,53.5012,53.5449,166625.0
2021-07-26 09:30:00,61.29,61.64,61.29,61.5,45288.0,53.5974,53.9035,53.5974,53.781,45288.0
2021-07-26 09:40:00,61.5,61.56,61.24,61.33,27153.0,53.781,53.8335,53.5537,53.6324,27153.0
2021-07-26 09:50:00,61.33,61.36,61.08,61.09,18634.0,53.6324,53.6586,53.4138,53.4225,18634.0
2021-07-26 10:00:00,61.09,61.11,60.93,60.98,25984.0,53.4225,53.44,53.2826,53.3263,25984.0
2021-07-26 10:10:00,60.99,61.09,60.91,61.09,16174.0,53.3351,53.4225,53.2651,53.4225,16174.0
2021-07-26 10:20:00,61.09,61.13,60.95,61.11,14145.0,53.4225,53.4575,53.3001,53.44,14145.0
2021-07-26 10:30:00,61.12,61.12,60.99,61.05,30083.0,53.4487,53.4487,53.3351,53.3875,30083.0
2021-07-26 10:40:00,61.05,61.21,60.96,61.2,11259.0,53.3875,53.5274,53.3088,53.5187,11259.0
2021-07-26 10:50:00,61.18,61.22,61.17,61.2,9561.0,53.5012,53.5362,53.4925,53.5187,9561.0
2021-07-26 11:00:00,61.22,61.22,61.07,61.12,7549.0,53.5362,53.5362,53.405,53.4487,7549.0
2021-07-26 11:10:00,61.16,61.23,61.13,61.2,6904.0,53.4837,53.5449,53.4575,53.5187,6904.0
2021-07-26 11:20:00,61.2,61.26,61.16,61.17,7579.0,53.5187,53.5712,53.4837,53.4925,7579.0
2021-07-26 11:30:00,61.17,61.24,61.15,61.15,9476.0,53.4925,53.5537,53.475,53.475,9476.0
2021-07-26 11:40:00,61.15,61.24,61.15,61.18,6732.0,53.475,53.5537,53.475,53.5012,6732.0
2021-07-26 11:50:00,61.21,61.31,61.18,61.3,6975.0,53.5274,53.6149,53.5012,53.6061,6975.0
2021-07-26 12:00:00,61.3,61.3,61.18,61.19,6266.0,53.6061,53.6061,53.5012,53.51,6266.0
2021-07-26 12:10:00,61.2,61.3,61.19,61.3,7053.0,53.5187,53.6061,53.51,53.6061,7053.0
2021-07-26 12:20:00,61.29,61.31,61.24,61.26,11139.0,53.5974,53.6149,53.5537,53.5712,11139.0
2021-07-26 12:30:00,61.26,61.39,61.26,61.34,12904.0,53.5712,53.6849,53.5712,53.6411,12904.0
2021-07-26 12:40:00,61.34,61.38,61.32,61.36,11694.0,53.6411,53.6761,53.6236,53.6586,11694.0
2021-07-26 12:50:00,61.36,61.42,61.35,61.42,10089.0,53.6586,53.7111,53.6499,53.7111,10089.0
2021-07-26 13:00:00,61.42,61.48,61.42,61.43,8333.0,53.7111,53.7636,53.7111,53.7198,8333.0
2021-07-26 13:10:00,61.43,61.45,61.4,61.45,8325.0,53.7198,53.7373,53.6936,53.7373,8325.0
2021-07-26 13:20:00,61.44,61.46,61.41,61.41,30802.0,53.7286,53.7461,53.7023,53.7023,30802.0
2021-07-26 13:30:00,61.42,61.46,61.41,61.43,15557.0,53.7111,53.7461,53.7023,53.7198,15557.0
2021-07-26 13:40:00,61.43,61.57,61.43,61.57,24223.0,53.7198,53.8423,53.7198,53.8423,24223.0
2021-07-26 13:50:00,61.57,61.6,61.46,61.48,30800.0,53.8423,53.8685,53.7461,53.7636,30800.0
2021-07-26 14:00:00,61.49,61.49,61.36,61.46,59411.0,53.7723,53.7723,53.6586,53.7461,59411.0
2021-07-26 14:10:00,61.45,61.48,61.37,61.48,23749.0,53.7373,53.7636,53.6674,53.7636,23749.0
2021-07-26 14:20:00,61.47,61.48,61.4,61.46,31743.0,53.7548,53.7636,53.6936,53.7461,31743.0
2021-07-26 14:30:00,61.45,61.46,61.36,61.39,36991.0,53.7373,53.7461,53.6586,53.6849,36991.0
2021-07-26 14:40:00,61.39,61.39,61.28,61.34,47001.0,53.6849,53.6849,53.5887,53.6411,47001.0
2021-07-26 14:50:00,61.33,61.45,61.31,61.44,35971.0,53.6324,53.7373,53.6149,53.7286,35971.0
2021-07-26 15:00:00,61.43,61.46,61.4,61.43,53946.0,53.7198,53.7461,53.6936,53.7198,53946.0
2021-07-26 15:10:00,61.43,61.43,61.35,61.38,32358.0,53.7198,53.7198,53.6499,53.6761,32358.0
2021-07-26 15:20:00,61.39,61.42,61.33,61.35,65296.0,53.6849,53.7111,53.6324,53.6499,65296.0
2021-07-26 15:30:00,61.34,61.47,61.33,61.41,68632.0,53.6411,53.7548,53.6324,53.7023,68632.0
2021-07-26 15:40:00,61.4,61.6,61.4,61.54,105154.0,53.6936,53.8685,53.6936,53.816,105154.0
2021-07-26 15:50:00,61.55,61.67,61.51,61.56,247656.0,53.8248,53.9297,53.7898,53.8335,247656.0
2021-07-27 09:30:00,61.44,61.5,61.13,61.16,33830.0,53.7286,53.781,53.4575,53.4837,33830.0
2021-07-27 09:40:00,61.2,61.36,61.18,61.28,12056.0,53.5187,53.6586,53.5012,53.5887,12056.0
2021-07-27 09:50:00,61.3,61.59,61.29,61.53,13447.0,53.6061,53.8597,53.5974,53.8073,13447.0
2021-07-27 10:00:00,61.59,61.77,61.58,61.75,44692.0,53.8597,54.0172,53.851,53.9997,44692.0
2021-07-27 10:10:00,61.75,61.9,61.75,61.87,21375.0,53.9997,54.1308,53.9997,54.1046,21375.0
2021-07-27 10:20:00,61.88,62.02,61.87,61.98,51542.0,54.1134,54.2358,54.1046,54.2008,51542.0
2021-07-27 10:30:00,61.99,62.2,61.98,62.13,18037.0,54.2095,54.3932,54.2008,54.332,18037.0
2021-07-27 10:40:00,62.13,62.17,62.08,62.14,8366.0,54.332,54.367,54.2882,54.3407,8366.0
2021-07-27 10:50:00,62.15,62.21,62.09,62.12,19653.0,54.3495,54.4019,54.297,54.3232,19653.0
2021-07-27 11:00:00,62.11,62.23,62.06,62.23,24977.0,54.3145,54.4194,54.2708,54.4194,24977.0
2021-07-27 11:10:00,62.23,62.52,62.22,62.48,26398.0,54.4194,54.673,54.4107,54.638,26398.0
2021-07-27 11:20:00,62.48,62.69,62.48,62.65,37532.0,54.638,54.8217,54.638,54.7867,37532.0
2021-07-27 11:30:00,62.64,62.7,62.5,62.68,29374.0,54.778,54.8304,54.6555,54.8129,29374.0
2021-07-27 11:40:00,62.69,62.78,62.64,62.78,23065.0,54.8217,54.9004,54.778,54.9004,23065.0
2021-07-27 11:50:00,62.78,62.78,62.64,62.74,17241.0,54.9004,54.9004,54.778,54.8654,17241.0
2021-07-27 12:00:00,62.73,62.83,62.72,62.79,26059.0,54.8567,54.9441,54.8479,54.9091,26059.0
2021-07-27 12:10:00,62.8,62.8,62.73,62.75,71537.0,54.9179,54.9179,54.8567,54.8742,71537.0
2021-07-27 12:20:00,62.75,62.8,62.62,62.7,12187.0,54.8742,54.9179,54.7605,54.8304,12187.0
2021-07-27 12:30:00,62.72,62.9,62.7,62.88,30950.0,54.8479,55.0053,54.8304,54.9878,30950.0
2021-07-27 12:40:00,62.89,62.93,62.84,62.86,19967.0,54.9966,55.0316,54.9529,54.9703,19967.0
2021-07-27 12:50:00,62.86,62.95,62.86,62.88,19892.0,54.9703,55.0491,54.9703,54.9878,19892.0
2021-07-27 13:00:00,62.89,62.93,62.87,62.92,13509.0,54.9966,55.0316,54.9791,55.0228,13509.0
2021-07-27 13:10:00,62.9,63.09,62.87,63.09,35313.0,55.0053,55.1715,54.9791,55.1715,35313.0
2021-07-27 13:20:00,63.09,63.09,63.0,63.05,16351.0,55.1715,55.1715,55.0928,55.1365,16351.0
2021-07-27 13:30:00,63.05,63.05,62.92,62.94,17241.0,55.1365,55.1365,55.0228,55.0403,17241.0
2021-07-27 13:40:00,62.95,62.96,62.89,62.92,26539.0,55.0491,55.0578,54.9966,55.0228,26539.0
2021-07-27 13:50:00,62.91,62.98,62.88,62.98,24690.0,55.0141,55.0753,54.9878,55.0753,24690.0
2021-07-27 14:00:00,62.97,63.03,62.89,62.95,19698.0,55.0665,55.119,54.9966,55.0491,19698.0
2021-07-27 14:10:00,62.95,63.04,62.95,62.99,17711.0,55.0491,55.1278,55.0491,55.084,17711.0
2021-07-27 14:20:00,62.98,63.04,62.94,63.03,24895.0,55.0753,55.1278,55.0403,55.119,24895.0
2021-07-27 14:30:00,63.04,63.04,62.85,62.86,19018.0,55.1278,55.1278,54.9616,54.9703,19018.0
2021-07-27 14:40:00,62.85,62.88,62.78,62.83,16325.0,54.9616,54.9878,54.9004,54.9441,16325.0
2021-07-27 14:50:00,62.82,62.86,62.77,62.78,32745.0,54.9354,54.9703,54.8916,54.9004,32745.0
2021-07-27 15:00:00,62.78,62.83,62.72,62.73,24910.0,54.9004,54.9441,54.8479,54.8567,24910.0
2021-07-27 15:10:00,62.73,62.76,62.68,62.72,29655.0,54.8567,54.8829,54.8129,54.8479,29655.0
2021-07-27 15:20:00,62.73,62.77,62.67,62.69,37998.0,54.8567,54.8916,54.8042,54.8217,37998.0
2021-07-27 15:30:00,62.69,62.7,62.61,62.68,57538.0,54.8217,54.8304,54.7517,54.8129,57538.0
2021-07-27 15:40:00,62.67,62.75,62.66,62.66,73403.0,54.8042,54.8742,54.7955,54.7955,73403.0
2021-07-27 15:50:00,62.67,62.88,62.67,62.85,173348.0,54.8042,54.9878,54.8042,54.9616,173348.0
2021-07-28 09:30:00,62.82,62.96,62.59,62.9,44520.0,54.9354,55.0578,54.7342,55.0053,44520.0
2021-07-28 09:40:00,62.93,62.96,62.58,62.63,17074.0,55.0316,55.0578,54.7255,54.7692,17074.0
2021-07-28 09:50:00,62.64,62.64,62.46,62.54,24561.0,54.778,54.778,54.6206,54.6905,24561.0
2021-07-28 10:00:00,62.55,62.57,62.37,62.37,24647.0,54.6993,54.7167,54.5418,54.5418,24647.0
2021-07-28 10:10:00,62.37,62.43,62.31,62.39,22184.0,54.5418,54.5943,54.4894,54.5593,22184.0
2021-07-28 10:20:00,62.39,62.67,62.39,62.67,22832.0,54.5593,54.8042,54.5593,54.8042,22832.0
2021-07-28 10:30:00,62.66,62.78,62.52,62.58,18389.0,54.7955,54.9004,54.673,54.7255,18389.0
2021-07-28 10:40:00,62.59,62.66,62.48,62.52,10859.0,54.7342,54.7955,54.638,54.673,10859.0
2021-07-28 10:50:00,62.51,62.52,62.43,62.47,9887.0,54.6643,54.673,54.5943,54.6293,9887.0
2021-07-28 11:00:00,62.46,62.46,62.23,62.31,13421.0,54.6206,54.6206,54.4194,54.4894,13421.0
2021-07-28 11:10:00,62.3,62.3,62.16,62.18,8920.0,54.4806,54.4806,54.3582,54.3757,8920.0
2021-07-28 11:20:00,62.17,62.26,62.16,62.26,19619.0,54.367,54.4457,54.3582,54.4457,19619.0
2021-07-28 11:30:00,62.25,62.35,62.17,62.33,22219.0,54.4369,54.5244,54.367,54.5069,22219.0
2021-07-28 11:40:00,62.33,62.43,62.31,62.32,13730.0,54.5069,54.5943,54.4894,54.4981,13730.0
2021-07-28 11:50:00,62.32,62.41,62.29,62.31,7227.0,54.4981,54.5768,54.4719,54.4894,7227.0
2021-07-28 12:00:00,62.31,62.31,62.19,62.21,8170.0,54.4894,54.4894,54.3844,54.4019,8170.0
2021-07-28 12:10:00,62.21,62.26,62.18,62.22,5579.0,54.4019,54.4457,54.3757,54.4107,5579.0
2021-07-28 12:20:00,62.21,62.21,62.05,62.06,9554.0,54.4019,54.4019,54.262,54.2708,9554.0
2021-07-28 12:30:00,62.06,62.16,62.05,62.16,21467.0,54.2708,54.3582,54.262,54.3582,21467.0
2021-07-28 12:40:00,62.14,62.14,62.01,62.03,10338.0,54.3407,54.3407,54.227,54.2445,10338.0
2021-07-28 12:50:00,62.02,62.07,61.96,62.07,15125.0,54.2358,54.2795,54.1833,54.2795,15125.0
2021-07-28 13:00:00,62.06,62.06,61.95,62.03,9804.0,54.2708,54.2708,54.1746,54.2445,9804.0
2021-07-28 13:10:00,62.03,62.09,62.0,62.08,24132.0,54.2445,54.297,54.2183,54.2882,24132.0
2021-07-28 13:20:00,62.08,62.1,62.01,62.01,17305.0,54.2882,54.3057,54.227,54.227,17305.0
2021-07-28 13:30:00,62.01,62.07,61.97,62.04,8577.0,54.227,54.2795,54.1921,54.2533,8577.0
2021-07-28 13:40:00,62.05,62.1,62.04,62.09,10164.0,54.262,54.3057,54.2533,54.297,10164.0
2021-07-28 13:50:00,62.08,62.14,62.06,62.12,22750.0,54.2882,54.3407,54.2708,54.3232,22750.0
2021-07-28 14:00:00,62.12,62.29,61.91,62.28,49505.0,54.3232,54.4719,54.1396,54.4631,49505.0
2021-07-28 14:10:00,62.3,62.36,62.26,62.33,22868.0,54.4806,54.5331,54.4457,54.5069,22868.0
2021-07-28 14:20:00,62.32,62.38,62.29,62.31,17368.0,54.4981,54.5506,54.4719,54.4894,17368.0
2021-07-28 14:30:00,62.32,62.33,62.23,62.29,22959.0,54.4981,54.5069,54.4194,54.4719,22959.0
2021-07-28 14:40:00,62.28,62.47,62.26,62.47,14693.0,54.4631,54.6293,54.4457,54.6293,14693.0
2021-07-28 14:50:00,62.49,62.56,62.43,62.5,9972.0,54.6468,54.708,54.5943,54.6555,9972.0
2021-07-28 15:00:00,62.5,62.53,62.38,62.38,15860.0,54.6555,54.6818,54.5506,54.5506,15860.0
2021-07-28 15:10:00,62.39,62.53,62.38,62.5,19775.0,54.5593,54.6818,54.5506,54.6555,19775.0
2021-07-28 15:20:00,62.5,62.5,62.36,62.41,14702.0,54.6555,54.6555,54.5331,54.5768,14702.0
2021-07-28 15:30:00,62.41,62.53,62.4,62.4,33165.0,54.5768,54.6818,54.5681,54.5681,33165.0
2021-07-28 15:40:00,62.4,62.52,62.4,62.52,30316.0,54.5681,54.673,54.5681,54.673,30316.0
2021-07-28 15:50:00,62.52,62.58,62.5,62.5,148324.0,54.673,54.7255,54.6555,54.6555,148324.0
2021-07-29 09:30:00,62.71,62.86,62.63,62.81,21962.0,54.8392,54.9703,54.7692,54.9266,21962.0
2021-07-29 09:40:00,62.78,62.92,62.71,62.78,21340.0,54.9004,55.0228,54.8392,54.9004,21340.0
2021-07-29 09:50:00,62.77,62.89,62.62,62.78,13890.0,54.8916,54.9966,54.7605,54.9004,13890.0
2021-07-29 10:00:00,62.78,62.9,62.72,62.83,40286.0,54.9004,55.0053,54.8479,54.9441,40286.0
2021-07-29 10:10:00,62.82,62.88,62.64,62.68,21579.0,54.9354,54.9878,54.778,54.8129,21579.0
2021-07-29 10:20:00,62.7,62.79,62.69,62.76,14088.0,54.8304,54.9091,54.8217,54.8829,14088.0
2021-07-29 10:30:00,62.78,62.79,62.66,62.72,13591.0,54.9004,54.9091,54.7955,54.8479,13591.0
2021-07-29 10:40:00,62.73,62.82,62.64,62.78,21658.0,54.8567,54.9354,54.778,54.9004,21658.0
2021-07-29 10:50:00,62.8,62.86,62.78,62.82,22773.0,54.9179,54.9703,54.9004,54.9354,22773.0
2021-07-29 11:00:00,62.83,62.93,62.73,62.76,14042.0,54.9441,55.0316,54.8567,54.8829,14042.0
2021-07-29 11:10:00,62.76,62.98,62.74,62.89,24337.0,54.8829,55.0753,54.8654,54.9966,24337.0
2021-07-29 11:20:00,62.88,62.9,62.73,62.9,19824.0,54.9878,55.0053,54.8567,55.0053,19824.0
2021-07-29 11:30:00,62.89,63.14,62.88,63.06,42217.0,54.9966,55.2152,54.9878,55.1452,42217.0
2021-07-29 11:40:00,63.05,63.05,62.89,62.89,11924.0,55.1365,55.1365,54.9966,54.9966,11924.0
2021-07-29 11:50:00,62.89,63.01,62.88,63.01,6633.0,54.9966,55.1015,54.9878,55.1015,6633.0
2021-07-29 12:00:00,63.0,63.14,62.99,63.1,9606.0,55.0928,55.2152,55.084,55.1802,9606.0
2021-07-29 12:10:00,63.07,63.12,63.01,63.04,6756.0,55.154,55.1977,55.1015,55.1278,6756.0
2021-07-29 12:20:00,63.03,63.08,62.99,63.02,9431.0,55.119,55.1627,55.084,55.1103,9431.0
2021-07-29 12:30:00,63.02,63.1,63.01,63.07,4985.0,55.1103,55.1802,55.1015,55.154,4985.0
2021-07-29 12:40:00,63.1,63.21,63.1,63.13,12953.0,55.1802,55.2764,55.1802,55.2065,12953.0
2021-07-29 12:50:00,63.15,63.18,63.1,63.1,6254.0,55.224,55.2502,55.1802,55.1802,6254.0
2021-07-29 13:00:00,63.11,63.2,63.06,63.16,9374.0,55.189,55.2677,55.1452,55.2327,9374.0
2021-07-29 13:10:00,63.17,63.22,63.16,63.2,15377.0,55.2414,55.2852,55.2327,55.2677,15377.0
2021-07-29 13:20:00,63.2,63.25,63.16,63.19,27006.0,55.2677,55.3114,55.2327,55.2589,27006.0
2021-07-29 13:30:00,63.18,63.18,63.0,63.02,13635.0,55.2502,55.2502,55.0928,55.1103,13635.0
2021-07-29 13:40:00,63.03,63.1,63.03,63.09,11338.0,55.119,55.1802,55.119,55.1715,11338.0
2021-07-29 13:50:00,63.1,63.12,63.08,63.09,12586.0,55.1802,55.1977,55.1627,55.1715,12586.0
2021-07-29 14:00:00,63.09,63.11,63.02,63.03,7743.0,55.1715,55.189,55.1103,55.119,7743.0
2021-07-29 14:10:00,63.04,63.09,63.02,63.08,16907.0,55.1278,55.1715,55.1103,55.1627,16907.0
2021-07-29 14:20:00,63.09,63.1,62.99,63.0,11261.0,55.1715,55.1802,55.084,55.0928,11261.0
2021-07-29 14:30:00,63.01,63.09,62.99,63.05,13795.0,55.1015,55.1715,55.084,55.1365,13795.0
2021-07-29 14:40:00,63.06,63.15,63.06,63.15,12464.0,55.1452,55.224,55.1452,55.224,12464.0
2021-07-29 14:50:00,63.14,63.2,63.13,63.2,21883.0,55.2152,55.2677,55.2065,55.2677,21883.0
2021-07-29 15:00:00,63.21,63.27,63.19,63.22,29171.0,55.2764,55.3289,55.2589,55.2852,29171.0
2021-07-29 15:10:00,63.21,63.21,63.13,63.17,26433.0,55.2764,55.2764,55.2065,55.2414,26433.0
2021-07-29 15:20:00,63.17,63.27,63.14,63.25,31849.0,55.2414,55.3289,55.2152,55.3114,31849.0
2021-07-29 15:30:00,63.25,63.25,63.12,63.15,37772.0,55.3114,55.3114,55.1977,55.224,37772.0
2021-07-29 15:40:00,63.15,63.2,63.01,63.06,74322.0,55.224,55.2677,55.1015,55.1452,74322.0
2021-07-29 15:50:00,63.06,63.08,62.95,63.08,185687.0,55.1452,55.1627,55.0491,55.1627,185687.0
2021-07-30 09:30:00,63.08,63.55,63.08,63.55,48401.0,55.1627,55.5737,55.1627,55.5737,48401.0
2021-07-30 09:40:00,63.54,63.54,63.18,63.18,33571.0,55.565,55.565,55.2502,55.2502,33571.0
2021-07-30 09:50:00,63.18,63.18,63.03,63.11,23532.0,55.2502,55.2502,55.119,55.189,23532.0
2021-07-30 10:00:00,63.11,63.15,62.91,62.91,59387.0,55.189,55.224,55.0141,55.0141,59387.0
2021-07-30 10:10:00,62.91,62.91,62.68,62.75,109448.0,55.0141,55.0141,54.8129,54.8742,109448.0
2021-07-30 10:20:00,62.73,62.89,62.73,62.8,56532.0,54.8567,54.9966,54.8567,54.9179,56532.0
2021-07-30 10:30:00,62.79,62.97,62.75,62.9,52131.0,54.9091,55.0665,54.8742,55.0053,52131.0
2021-07-30 10:40:00,62.87,63.03,62.86,62.94,19198.0,54.9791,55.119,54.9703,55.0403,19198.0
2021-07-30 10:50:00,62.95,63.05,62.94,63.04,19442.0,55.0491,55.1365,55.0403,55.1278,19442.0
2021-07-30 11:00:00,63.03,63.13,62.98,63.1,18118.0,55.119,55.2065,55.0753,55.1802,18118.0
2021-07-30 11:10:00,63.09,63.14,63.03,63.13,21116.0,55.1715,55.2152,55.119,55.2065,21116.0
2021-07-30 11:20:00,63.13,63.16,63.03,63.12,18303.0,55.2065,55.2327,55.119,55.1977,18303.0
2021-07-30 11:30:00,63.1,63.14,63.05,63.05,16823.0,55.1802,55.2152,55.1365,55.1365,16823.0
2021-07-30 11:40:00,63.05,63.13,63.05,63.06,15977.0,55.1365,55.2065,55.1365,55.1452,15977.0
2021-07-30 11:50:00,63.07,63.09,62.93,62.99,23105.0,55.154,55.1715,55.0316,55.084,23105.0
2021-07-30 12:00:00,62.98,63.04,62.93,63.04,22271.0,55.0753,55.1278,55.0316,55.1278,22271.0
2021-07-30 12:10:00,63.05,63.06,62.92,62.95,25622.0,55.1365,55.1452,55.0228,55.0491,25622.0
2021-07-30 12:20:00,62.95,62.99,62.91,62.96,12271.0,55.0491,55.084,55.0141,55.0578,12271.0
2021-07-30 12:30:00,62.96,63.0,62.9,62.92,13068.0,55.0578,55.0928,55.0053,55.0228,13068.0
2021-07-30 12:40:00,62.92,63.04,62.89,62.89,14492.0,55.0228,55.1278,54.9966,54.9966,14492.0
2021-07-30 12:50:00,62.9,62.92,62.82,62.84,16439.0,55.0053,55.0228,54.9354,54.9529,16439.0
2021-07-30 13:00:00,62.85,62.86,62.72,62.72,12773.0,54.9616,54.9703,54.8479,54.8479,12773.0
2021-07-30 13:10:00,62.72,62.75,62.66,62.72,18517.0,54.8479,54.8742,54.7955,54.8479,18517.0
2021-07-30 13:20:00,62.73,62.75,62.69,62.71,14109.0,54.8567,54.8742,54.8217,54.8392,14109.0
2021-07-30 13:30:00,62.71,62.75,62.68,62.74,16949.0,54.8392,54.8742,54.8129,54.8654,16949.0
2021-07-30 13:40:00,62.74,62.76,62.67,62.69,15993.0,54.8654,54.8829,54.8042,54.8217,15993.0
2021-07-30 13:50:00,62.7,62.75,62.66,62.67,13117.0,54.8304,54.8742,54.7955,54.8042,13117.0
2021-07-30 14:00:00,62.66,62.67,62.54,62.55,43301.0,54.7955,54.8042,54.6905,54.6993,43301.0
2021-07-30 14:10:00,62.55,62.55,62.37,62.38,22797.0,54.6993,54.6993,54.5418,54.5506,22797.0
2021-07-30 14:20:00,62.39,62.42,62.31,62.33,14488.0,54.5593,54.5856,54.4894,54.5069,14488.0
2021-07-30 14:30:00,62.33,62.39,62.27,62.31,23396.0,54.5069,54.5593,54.4544,54.4894,23396.0
2021-07-30 14:40:00,62.32,62.35,62.14,62.16,40249.0,54.4981,54.5244,54.3407,54.3582,40249.0
2021-07-30 14:50:00,62.16,62.22,62.09,62.16,47926.0,54.3582,54.4107,54.297,54.3582,47926.0
2021-07-30 15:00:00,62.16,62.26,62.14,62.21,24864.0,54.3582,54.4457,54.3407,54.4019,24864.0
2021-07-30 15:10:00,62.22,62.43,62.2,62.4,43263.0,54.4107,54.5943,54.3932,54.5681,43263.0
2021-07-30 15:20:00,62.39,62.43,62.27,62.3,46076.0,54.5593,54.5943,54.4544,54.4806,46076.0
2021-07-30 15:30:00,62.29,62.34,62.09,62.11,65983.0,54.4719,54.5156,54.297,54.3145,65983.0
2021-07-30 15:40:00,62.11,62.15,62.06,62.12,117427.0,54.3145,54.3495,54.2708,54.3232,117427.0
2021-07-30 15:50:00,62.13,62.27,62.0,62.23,261490.0,54.332,54.4544,54.2183,54.4194,261490.0
2021-08-02 09:30:00,62.42,62.64,62.4,62.6,59482.0,54.5856,54.778,54.5681,54.743,59482.0
2021-08-02 09:40:00,62.58,62.96,62.58,62.73,48096.0,54.7255,55.0578,54.7255,54.8567,48096.0
2021-08-02 09:50:00,62.73,62.85,62.46,62.5,20193.0,54.8567,54.9616,54.6206,54.6555,20193.0
2021-08-02 10:00:00,62.49,62.74,62.42,62.74,20881.0,54.6468,54.8654,54.5856,54.8654,20881.0
2021-08-02 10:10:00,62.73,62.77,62.62,62.75,26609.0,54.8567,54.8916,54.7605,54.8742,26609.0
2021-08-02 10:20:00,62.75,63.04,62.75,63.04,21643.0,54.8742,55.1278,54.8742,55.1278,21643.0
2021-08-02 10:30:00,63.04,63.04,62.85,62.92,19559.0,55.1278,55.1278,54.9616,55.0228,19559.0
2021-08-02 10:40:00,62.93,63.0,62.82,62.85,17587.0,55.0316,55.0928,54.9354,54.9616,17587.0
2021-08-02 10:50:00,62.83,62.89,62.72,62.73,15630.0,54.9441,54.9966,54.8479,54.8567,15630.0
2021-08-02 11:00:00,62.76,63.08,62.75,63.08,21006.0,54.8829,55.1627,54.8742,55.1627,21006.0
2021-08-02 11:10:00,63.09,63.11,62.99,63.01,21456.0,55.1715,55.189,55.084,55.1015,21456.0
2021-08-02 11:20:00,63.01,63.1,62.98,63.1,15707.0,55.1015,55.1802,55.0753,55.1802,15707.0
2021-08-02 11:30:00,63.09,63.11,63.0,63.02,16098.0,55.1715,55.189,55.0928,55.1103,16098.0
2021-08-02 11:40:00,63.02,63.11,63.02,63.03,14134.0,55.1103,55.189,55.1103,55.119,14134.0
2021-08-02 11:50:00,63.03,63.06,62.98,63.05,19584.0,55.119,55.1452,55.0753,55.1365,19584.0
2021-08-02 12:00:00,63.05,63.08,62.98,62.99,13463.0,55.1365,55.1627,55.0753,55.084,13463.0
2021-08-02 12:10:00,63.02,63.1,62.93,62.94,16143.0,55.1103,55.1802,55.0316,55.0403,16143.0
2021-08-02 12:20:00,62.93,62.95,62.88,62.93,21520.0,55.0316,55.0491,54.9878,55.0316,21520.0
2021-08-02 12:30:00,62.92,63.02,62.89,62.96,35127.0,55.0228,55.1103,54.9966,55.0578,35127.0
2021-08-02 12:40:00,62.96,63.0,62.86,62.89,25315.0,55.0578,55.0928,54.9703,54.9966,25315.0
2021-08-02 12:50:00,62.9,62.94,62.84,62.86,14402.0,55.0053,55.0403,54.9529,54.9703,14402.0
2021-08-02 13:00:00,62.87,62.88,62.74,62.79,12191.0,54.9791,54.9878,54.8654,54.9091,12191.0
2021-08-02 13:10:00,62.78,62.79,62.72,62.76,15084.0,54.9004,54.9091,54.8479,54.8829,15084.0
2021-08-02 13:20:00,62.76,62.79,62.71,62.76,15530.0,54.8829,54.9091,54.8392,54.8829,15530.0
2021-08-02 13:30:00,62.77,62.78,62.68,62.68,23278.0,54.8916,54.9004,54.8129,54.8129,23278.0
2021-08-02 13:40:00,62.68,62.72,62.66,62.71,16213.0,54.8129,54.8479,54.7955,54.8392,16213.0
2021-08-02 13:50:00,62.71,62.77,62.7,62.75,15281.0,54.8392,54.8916,54.8304,54.8742,15281.0
2021-08-02 14:00:00,62.74,62.74,62.69,62.73,15710.0,54.8654,54.8654,54.8217,54.8567,15710.0
2021-08-02 14:10:00,62.73,62.8,62.72,62.8,25916.0,54.8567,54.9179,54.8479,54.9179,25916.0
2021-08-02 14:20:00,62.81,62.86,62.76,62.76,27183.0,54.9266,54.9703,54.8829,54.8829,27183.0
2021-08-02 14:30:00,62.76,62.86,62.76,62.83,27772.0,54.8829,54.9703,54.8829,54.9441,27772.0
2021-08-02 14:40:00,62.83,62.89,62.8,62.88,33311.0,54.9441,54.9966,54.9179,54.9878,33311.0
2021-08-02 14:50:00,62.88,62.93,62.82,62.91,34540.0,54.9878,55.0316,54.9354,55.0141,34540.0
2021-08-02 15:00:00,62.91,62.91,62.75,62.77,27664.0,55.0141,55.0141,54.8742,54.8916,27664.0
2021-08-02 15:10:00,62.76,62.76,62.67,62.7,23422.0,54.8829,54.8829,54.8042,54.8304,23422.0
2021-08-02 15:20:00,62.7,62.9,62.68,62.9,26622.0,54.8304,55.0053,54.8129,55.0053,26622.0
2021-08-02 15:30:00,62.89,62.98,62.86,62.98,58923.0,54.9966,55.0753,54.9703,55.0753,58923.0
2021-08-02 15:40:00,62.99,63.04,62.89,62.98,88374.0,55.084,55.1278,54.9966,55.0753,88374.0
2021-08-02 15:50:00,62.98,63.11,62.96,63.0,310398.0,55.0753,55.189,55.0578,55.0928,310398.0
2021-08-03 09:30:00,62.95,63.31,62.68,63.2,65891.0,55.0491,55.3639,54.8129,55.2677,65891.0
2021-08-03 09:40:00,63.22,63.66,63.11,63.52,72826.0,55.2852,55.6699,55.189,55.5475,72826.0
2021-08-03 09:50:00,63.53,64.25,63.46,64.15,76236.0,55.5563,56.1859,55.495,56.0984,76236.0
2021-08-03 10:00:00,64.19,64.44,64.08,64.22,65291.0,56.1334,56.352,56.0372,56.1597,65291.0
2021-08-03 10:10:00,64.3,64.3,63.7,63.77,25436.0,56.2296,56.2296,55.7049,55.7661,25436.0
2021-08-03 10:20:00,63.75,63.85,63.61,63.63,54554.0,55.7486,55.8361,55.6262,55.6437,54554.0
2021-08-03 10:30:00,63.64,63.82,63.53,63.58,58964.0,55.6525,55.8099,55.5563,55.6,58964.0
2021-08-03 10:40:00,63.58,63.96,63.48,63.93,26005.0,55.6,55.9323,55.5125,55.9061,26005.0
2021-08-03 10:50:00,63.95,64.07,63.5,63.61,28773.0,55.9235,56.0285,55.53,55.6262,28773.0
2021-08-03 11:00:00,63.6,63.63,63.44,63.62,21079.0,55.6175,55.6437,55.4776,55.635,21079.0
2021-08-03 11:10:00,63.62,63.97,63.59,63.77,32923.0,55.635,55.941,55.6087,55.7661,32923.0
2021-08-03 11:20:00,63.75,63.75,63.58,63.69,15784.0,55.7486,55.7486,55.6,55.6962,15784.0
2021-08-03 11:30:00,63.67,63.77,63.61,63.72,15960.0,55.6787,55.7661,55.6262,55.7224,15960.0
2021-08-03 11:40:00,63.73,63.96,63.67,63.74,22697.0,55.7312,55.9323,55.6787,55.7399,22697.0
2021-08-03 11:50:00,63.74,63.74,63.51,63.51,13987.0,55.7399,55.7399,55.5388,55.5388,13987.0
2021-08-03 12:00:00,63.48,63.53,63.38,63.38,16783.0,55.5125,55.5563,55.4251,55.4251,16783.0
2021-08-03 12:10:00,63.38,63.47,63.32,63.33,13186.0,55.4251,55.5038,55.3726,55.3814,13186.0
2021-08-03 12:20:00,63.34,63.43,63.33,63.36,16171.0,55.3901,55.4688,55.3814,55.4076,16171.0
2021-08-03 12:30:00,63.35,63.38,63.26,63.3,12343.0,55.3988,55.4251,55.3201,55.3551,12343.0
2021-08-03 12:40:00,63.31,63.43,63.24,63.24,14088.0,55.3639,55.4688,55.3027,55.3027,14088.0
2021-08-03 12:50:00,63.26,63.27,63.17,63.17,15487.0,55.3201,55.3289,55.2414,55.2414,15487.0
2021-08-03 13:00:00,63.16,63.29,63.11,63.27,31924.0,55.2327,55.3464,55.189,55.3289,31924.0
2021-08-03 13:10:00,63.29,63.29,63.23,63.29,12808.0,55.3464,55.3464,55.2939,55.3464,12808.0
2021-08-03 13:20:00,63.27,63.3,63.22,63.23,11603.0,55.3289,55.3551,55.2852,55.2939,11603.0
2021-08-03 13:30:00,63.22,63.25,63.08,63.12,13401.0,55.2852,55.3114,55.1627,55.1977,13401.0
2021-08-03 13:40:00,63.1,63.12,63.0,63.01,14565.0,55.1802,55.1977,55.0928,55.1015,14565.0
2021-08-03 13:50:00,63.01,63.08,63.0,63.03,15353.0,55.1015,55.1627,55.0928,55.119,15353.0
2021-08-03 14:00:00,63.02,63.2,63.01,63.08,15346.0,55.1103,55.2677,55.1015,55.1627,15346.0
2021-08-03 14:10:00,63.1,63.17,63.01,63.02,13682.0,55.1802,55.2414,55.1015,55.1103,13682.0
2021-08-03 14:20:00,63.01,63.07,62.95,62.98,48643.0,55.1015,55.154,55.0491,55.0753,48643.0
2021-08-03 14:30:00,62.98,63.18,62.98,63.18,18211.0,55.0753,55.2502,55.0753,55.2502,18211.0
2021-08-03 14:40:00,63.17,63.33,63.15,63.32,12703.0,55.2414,55.3814,55.224,55.3726,12703.0
2021-08-03 14:50:00,63.31,63.38,63.27,63.34,19009.0,55.3639,55.4251,55.3289,55.3901,19009.0
2021-08-03 15:00:00,63.34,63.73,63.34,63.54,49728.0,55.3901,55.7312,55.3901,55.565,49728.0
2021-08-03 15:10:00,63.57,63.7,63.55,63.63,25848.0,55.5912,55.7049,55.5737,55.6437,25848.0
2021-08-03 15:20:00,63.64,63.66,63.45,63.45,36025.0,55.6525,55.6699,55.4863,55.4863,36025.0
2021-08-03 15:30:00,63.46,63.71,63.44,63.62,68517.0,55.495,55.7137,55.4776,55.635,68517.0
2021-08-03 15:40:00,63.62,63.67,63.55,63.57,69273.0,55.635,55.6787,55.5737,55.5912,69273.0
2021-08-03 15:50:00,63.57,63.59,63.43,63.48,207814.0,55.5912,55.6087,55.4688,55.5125,207814.0
2021-08-04 09:30:00,63.04,63.07,62.68,62.84,47229.0,55.1278,55.154,54.8129,54.9529,47229.0
2021-08-04 09:40:00,62.85,62.93,62.68,62.93,11532.0,54.9616,55.0316,54.8129,55.0316,11532.0
2021-08-04 09:50:00,62.85,62.99,62.7,62.75,14370.0,54.9616,55.084,54.8304,54.8742,14370.0
2021-08-04 10:00:00,62.76,63.13,62.76,62.94,17055.0,54.8829,55.2065,54.8829,55.0403,17055.0
2021-08-04 10:10:00,62.92,63.14,62.81,62.84,17726.0,55.0228,55.2152,54.9266,54.9529,17726.0
2021-08-04 10:20:00,62.81,62.95,62.74,62.78,15155.0,54.9266,55.0491,54.8654,54.9004,15155.0
2021-08-04 10:30:00,62.74,62.84,62.68,62.84,14361.0,54.8654,54.9529,54.8129,54.9529,14361.0
2021-08-04 10:40:00,62.82,62.94,62.68,62.68,15906.0,54.9354,55.0403,54.8129,54.8129,15906.0
2021-08-04 10:50:00,62.69,62.73,62.62,62.71,17290.0,54.8217,54.8567,54.7605,54.8392,17290.0
2021-08-04 11:00:00,62.67,62.67,62.56,62.65,10181.0,54.8042,54.8042,54.708,54.7867,10181.0
2021-08-04 11:10:00,62.67,62.86,62.6,62.84,21118.0,54.8042,54.9703,54.743,54.9529,21118.0
2021-08-04 11:20:00,62.82,62.82,62.7,62.7,14027.0,54.9354,54.9354,54.8304,54.8304,14027.0
2021-08-04 11:30:00,62.7,62.72,62.57,62.59,14113.0,54.8304,54.8479,54.7167,54.7342,14113.0
2021-08-04 11:40:00,62.61,62.73,62.55,62.68,19855.0,54.7517,54.8567,54.6993,54.8129,19855.0
2021-08-04 11:50:00,62.68,62.73,62.62,62.66,8523.0,54.8129,54.8567,54.7605,54.7955,8523.0
2021-08-04 12:00:00,62.66,62.71,62.65,62.68,8150.0,54.7955,54.8392,54.7867,54.8129,8150.0
2021-08-04 12:10:00,62.69,62.75,62.64,62.74,9440.0,54.8217,54.8742,54.778,54.8654,9440.0
2021-08-04 12:20:00,62.74,62.74,62.57,62.58,6296.0,54.8654,54.8654,54.7167,54.7255,6296.0
2021-08-04 12:30:00,62.58,62.6,62.55,62.59,18802.0,54.7255,54.743,54.6993,54.7342,18802.0
2021-08-04 12:40:00,62.59,62.71,62.59,62.71,14585.0,54.7342,54.8392,54.7342,54.8392,14585.0
2021-08-04 12:50:00,62.7,62.78,62.7,62.75,16218.0,54.8304,54.9004,54.8304,54.8742,16218.0
2021-08-04 13:00:00,62.74,62.84,62.71,62.8,9810.0,54.8654,54.9529,54.8392,54.9179,9810.0
2021-08-04 13:10:00,62.78,62.85,62.76,62.81,10395.0,54.9004,54.9616,54.8829,54.9266,10395.0
2021-08-04 13:20:00,62.82,62.83,62.77,62.83,11184.0,54.9354,54.9441,54.8916,54.9441,11184.0
2021-08-04 13:30:00,62.84,62.89,62.78,62.88,20874.0,54.9529,54.9966,54.9004,54.9878,20874.0
2021-08-04 13:40:00,62.89,62.91,62.83,62.88,12970.0,54.9966,55.0141,54.9441,54.9878,12970.0
2021-08-04 13:50:00,62.88,62.93,62.83,62.86,16396.0,54.9878,55.0316,54.9441,54.9703,16396.0
2021-08-04 14:00:00,62.89,62.9,62.85,62.89,19737.0,54.9966,55.0053,54.9616,54.9966,19737.0
2021-08-04 14:10:00,62.89,62.95,62.85,62.9,17157.0,54.9966,55.0491,54.9616,55.0053,17157.0
2021-08-04 14:20:00,62.91,63.07,62.87,63.06,21091.0,55.0141,55.154,54.9791,55.1452,21091.0
2021-08-04 14:30:00,63.07,63.19,63.04,63.14,18665.0,55.154,55.2589,55.1278,55.2152,18665.0
2021-08-04 14:40:00,63.14,63.25,63.13,63.25,22109.0,55.2152,55.3114,55.2065,55.3114,22109.0
2021-08-04 14:50:00,63.24,63.26,63.16,63.26,19839.0,55.3027,55.3201,55.2327,55.3201,19839.0
2021-08-04 15:00:00,63.27,63.33,63.27,63.31,40485.0,55.3289,55.3814,55.3289,55.3639,40485.0
2021-08-04 15:10:00,63.31,63.34,63.23,63.32,29415.0,55.3639,55.3901,55.2939,55.3726,29415.0
2021-08-04 15:20:00,63.35,63.38,63.24,63.36,30999.0,55.3988,55.4251,55.3027,55.4076,30999.0
2021-08-04 15:30:00,63.35,63.39,63.22,63.29,68764.0,55.3988,55.4338,55.2852,55.3464,68764.0
2021-08-04 15:40:00,63.29,63.35,63.16,63.3,99751.0,55.3464,55.3988,55.2327,55.3551,99751.0
2021-08-04 15:50:00,63.31,63.31,63.1,63.26,300656.0,55.3639,55.3639,55.1802,55.3201,300656.0
2021-08-05 09:30:00,63.39,63.52,63.13,63.48,27740.0,55.4338,55.5475,55.2065,55.5125,27740.0
2021-08-05 09:40:00,63.53,63.55,63.15,63.17,10437.0,55.5563,55.5737,55.224,55.2414,10437.0
2021-08-05 09:50:00,63.21,63.31,63.01,63.1,29384.0,55.2764,55.3639,55.1015,55.1802,29384.0
2021-08-05 10:00:00,63.1,63.32,63.03,63.3,12579.0,55.1802,55.3726,55.119,55.3551,12579.0
2021-08-05 10:10:00,63.3,63.54,63.29,63.48,11988.0,55.3551,55.565,55.3464,55.5125,11988.0
2021-08-05 10:20:00,63.51,63.58,63.34,63.37,11852.0,55.5388,55.6,55.3901,55.4163,11852.0
2021-08-05 10:30:00,63.37,63.39,63.17,63.17,36131.0,55.4163,55.4338,55.2414,55.2414,36131.0
2021-08-05 10:40:00,63.2,63.34,63.2,63.25,43254.0,55.2677,55.3901,55.2677,55.3114,43254.0
2021-08-05 10:50:00,63.25,63.27,63.12,63.18,19865.0,55.3114,55.3289,55.1977,55.2502,19865.0
2021-08-05 11:00:00,63.15,63.15,63.06,63.14,13022.0,55.224,55.224,55.1452,55.2152,13022.0
2021-08-05 11:10:00,63.14,63.14,63.05,63.11,8337.0,55.2152,55.2152,55.1365,55.189,8337.0
2021-08-05 11:20:00,63.11,63.26,63.1,63.25,29953.0,55.189,55.3201,55.1802,55.3114,29953.0
2021-08-05 11:30:00,63.23,63.25,63.14,63.22,28902.0,55.2939,55.3114,55.2152,55.2852,28902.0
2021-08-05 11:40:00,63.25,63.29,63.22,63.25,64634.0,55.3114,55.3464,55.2852,55.3114,64634.0
2021-08-05 11:50:00,63.26,63.31,63.24,63.31,53162.0,55.3201,55.3639,55.3027,55.3639,53162.0
2021-08-05 12:00:00,63.3,63.32,63.21,63.25,35154.0,55.3551,55.3726,55.2764,55.3114,35154.0
2021-08-05 12:10:00,63.25,63.25,63.08,63.08,6890.0,55.3114,55.3114,55.1627,55.1627,6890.0
2021-08-05 12:20:00,63.1,63.18,63.09,63.16,5409.0,55.1802,55.2502,55.1715,55.2327,5409.0
2021-08-05 12:30:00,63.17,63.21,63.15,63.19,6445.0,55.2414,55.2764,55.224,55.2589,6445.0
2021-08-05 12:40:00,63.17,63.25,63.16,63.23,6563.0,55.2414,55.3114,55.2327,55.2939,6563.0
2021-08-05 12:50:00,63.22,63.26,63.2,63.24,7512.0,55.2852,55.3201,55.2677,55.3027,7512.0
2021-08-05 13:00:00,63.25,63.26,63.17,63.18,4295.0,55.3114,55.3201,55.2414,55.2502,4295.0
2021-08-05 13:10:00,63.18,63.25,63.17,63.22,6511.0,55.2502,55.3114,55.2414,55.2852,6511.0
2021-08-05 13:20:00,63.25,63.31,63.24,63.26,18082.0,55.3114,55.3639,55.3027,55.3201,18082.0
2021-08-05 13:30:00,63.26,63.26,63.19,63.2,17668.0,55.3201,55.3201,55.2589,55.2677,17668.0
2021-08-05 13:40:00,63.2,63.22,63.1,63.16,23673.0,55.2677,55.2852,55.1802,55.2327,23673.0
2021-08-05 13:50:00,63.15,63.18,63.15,63.16,49465.0,55.224,55.2502,55.224,55.2327,49465.0
2021-08-05 14:00:00,63.16,63.21,63.15,63.2,34572.0,55.2327,55.2764,55.224,55.2677,34572.0
2021-08-05 14:10:00,63.19,63.19,63.1,63.12,29515.0,55.2589,55.2589,55.1802,55.1977,29515.0
2021-08-05 14:20:00,63.11,63.17,63.1,63.16,38964.0,55.189,55.2414,55.1802,55.2327,38964.0
2021-08-05 14:30:00,63.16,63.18,63.05,63.12,29373.0,55.2327,55.2502,55.1365,55.1977,29373.0
2021-08-05 14:40:00,63.12,63.14,63.07,63.07,35427.0,55.1977,55.2152,55.154,55.154,35427.0
2021-08-05 14:50:00,63.05,63.1,63.01,63.09,18083.0,55.1365,55.1802,55.1015,55.1715,18083.0
2021-08-05 15:00:00,63.1,63.19,63.09,63.15,56737.0,55.1802,55.2589,55.1715,55.224,56737.0
2021-08-05 15:10:00,63.15,63.33,63.14,63.33,55508.0,55.224,55.3814,55.2152,55.3814,55508.0
2021-08-05 15:20:00,63.33,63.58,63.33,63.56,42386.0,55.3814,55.6,55.3814,55.5825,42386.0
2021-08-05 15:30:00,63.56,63.72,63.54,63.67,45880.0,55.5825,55.7224,55.565,55.6787,45880.0
2021-08-05 15:40:00,63.69,63.86,63.67,63.84,78846.0,55.6962,55.8448,55.6787,55.8273,78846.0
2021-08-05 15:50:00,63.84,63.93,63.81,63.9,164407.0,55.8273,55.9061,55.8011,55.8798,164407.0
2021-08-06 09:30:00,63.89,64.0,63.67,63.75,29442.0,55.8711,55.9673,55.6787,55.7486,29442.0
2021-08-06 09:40:00,63.77,63.91,63.72,63.87,39014.0,55.7661,55.8886,55.7224,55.8536,39014.0
2021-08-06 09:50:00,63.91,64.01,63.87,63.87,21135.0,55.8886,55.976,55.8536,55.8536,21135.0
2021-08-06 10:00:00,63.86,64.18,63.85,64.15,19056.0,55.8448,56.1247,55.8361,56.0984,19056.0
2021-08-06 10:10:00,64.18,64.27,64.05,64.17,21323.0,56.1247,56.2034,56.011,56.1159,21323.0
2021-08-06 10:20:00,64.15,64.17,64.0,64.01,12670.0,56.0984,56.1159,55.9673,55.976,12670.0
2021-08-06 10:30:00,64.03,64.13,63.98,64.12,24208.0,55.9935,56.0809,55.9498,56.0722,24208.0
2021-08-06 10:40:00,64.13,64.13,63.98,64.02,8974.0,56.0809,56.0809,55.9498,55.9848,8974.0
2021-08-06 10:50:00,64.03,64.03,63.95,63.98,12194.0,55.9935,55.9935,55.9235,55.9498,12194.0
2021-08-06 11:00:00,64.0,64.12,63.96,64.09,17759.0,55.9673,56.0722,55.9323,56.046,17759.0
2021-08-06 11:10:00,64.09,64.12,63.89,63.91,14708.0,56.046,56.0722,55.8711,55.8886,14708.0
2021-08-06 11:20:00,63.93,63.96,63.81,63.86,8114.0,55.9061,55.9323,55.8011,55.8448,8114.0
2021-08-06 11:30:00,63.89,63.94,63.83,63.84,20161.0,55.8711,55.9148,55.8186,55.8273,20161.0
2021-08-06 11:40:00,63.82,63.89,63.81,63.86,20698.0,55.8099,55.8711,55.8011,55.8448,20698.0
2021-08-06 11:50:00,63.86,63.95,63.82,63.91,25415.0,55.8448,55.9235,55.8099,55.8886,25415.0
2021-08-06 12:00:00,63.92,64.05,63.92,64.05,7198.0,55.8973,56.011,55.8973,56.011,7198.0
2021-08-06 12:10:00,64.04,64.04,63.97,64.03,6714.0,56.0022,56.0022,55.941,55.9935,6714.0
2021-08-06 12:20:00,64.02,64.02,63.97,63.97,3722.0,55.9848,55.9848,55.941,55.941,3722.0
2021-08-06 12:30:00,63.97,64.15,63.97,64.15,16385.0,55.941,56.0984,55.941,56.0984,16385.0
2021-08-06 12:40:00,64.14,64.19,64.13,64.18,11161.0,56.0897,56.1334,56.0809,56.1247,11161.0
2021-08-06 12:50:00,64.17,64.22,64.13,64.17,9310.0,56.1159,56.1597,56.0809,56.1159,9310.0
2021-08-06 13:00:00,64.16,64.17,64.07,64.1,7975.0,56.1072,56.1159,56.0285,56.0547,7975.0
2021-08-06 13:10:00,64.15,64.25,64.11,64.25,26088.0,56.0984,56.1859,56.0635,56.1859,26088.0
2021-08-06 13:20:00,64.24,64.3,64.22,64.3,12014.0,56.1771,56.2296,56.1597,56.2296,12014.0
2021-08-06 13:30:00,64.29,64.32,64.28,64.29,11619.0,56.2209,56.2471,56.2121,56.2209,11619.0
2021-08-06 13:40:00,64.29,64.31,64.27,64.27,12211.0,56.2209,56.2384,56.2034,56.2034,12211.0
2021-08-06 13:50:00,64.29,64.37,64.25,64.3,13362.0,56.2209,56.2908,56.1859,56.2296,13362.0
2021-08-06 14:00:00,64.31,64.34,64.27,64.28,10050.0,56.2384,56.2646,56.2034,56.2121,10050.0
2021-08-06 14:10:00,64.27,64.3,64.14,64.14,11297.0,56.2034,56.2296,56.0897,56.0897,11297.0
2021-08-06 14:20:00,64.14,64.25,64.12,64.25,11664.0,56.0897,56.1859,56.0722,56.1859,11664.0
2021-08-06 14:30:00,64.25,64.28,64.2,64.26,12026.0,56.1859,56.2121,56.1422,56.1946,12026.0
2021-08-06 14:40:00,64.24,64.3,64.19,64.19,13755.0,56.1771,56.2296,56.1334,56.1334,13755.0
2021-08-06 14:50:00,64.2,64.2,64.12,64.14,10515.0,56.1422,56.1422,56.0722,56.0897,10515.0
2021-08-06 15:00:00,64.14,64.2,64.11,64.15,22309.0,56.0897,56.1422,56.0635,56.0984,22309.0
2021-08-06 15:10:00,64.14,64.17,64.03,64.06,22169.0,56.0897,56.1159,55.9935,56.0197,22169.0
2021-08-06 15:20:00,64.06,64.09,63.95,64.01,17689.0,56.0197,56.046,55.9235,55.976,17689.0
2021-08-06 15:30:00,64.01,64.04,63.85,63.88,39454.0,55.976,56.0022,55.8361,55.8623,39454.0
2021-08-06 15:40:00,63.88,63.95,63.77,63.86,46021.0,55.8623,55.9235,55.7661,55.8448,46021.0
2021-08-06 15:50:00,63.86,63.88,63.75,63.85,156317.0,55.8448,55.8623,55.7486,55.8361,156317.0
2021-08-09 09:30:00,64.08,64.08,63.9,63.97,24270.0,56.0372,56.0372,55.8798,55.941,24270.0
2021-08-09 09:40:00,64.01,64.14,63.96,63.98,13954.0,55.976,56.0897,55.9323,55.9498,13954.0
2021-08-09 09:50:00,63.99,64.0,63.83,63.84,8717.0,55.9585,55.9673,55.8186,55.8273,8717.0
2021-08-09 10:00:00,63.84,63.91,63.78,63.82,9183.0,55.8273,55.8886,55.7749,55.8099,9183.0
2021-08-09 10:10:00,63.81,63.86,63.76,63.84,13683.0,55.8011,55.8448,55.7574,55.8273,13683.0
2021-08-09 10:20:00,63.83,63.83,63.74,63.75,17508.0,55.8186,55.8186,55.7399,55.7486,17508.0
2021-08-09 10:30:00,63.74,63.79,63.64,63.79,11383.0,55.7399,55.7836,55.6525,55.7836,11383.0
2021-08-09 10:40:00,63.84,63.84,63.72,63.78,12320.0,55.8273,55.8273,55.7224,55.7749,12320.0
2021-08-09 10:50:00,63.78,63.86,63.53,63.56,24097.0,55.7749,55.8448,55.5563,55.5825,24097.0
2021-08-09 11:00:00,63.55,63.72,63.54,63.72,8073.0,55.5737,55.7224,55.565,55.7224,8073.0
2021-08-09 11:10:00,63.7,63.7,63.57,63.64,15170.0,55.7049,55.7049,55.5912,55.6525,15170.0
2021-08-09 11:20:00,63.65,63.66,63.48,63.54,12343.0,55.6612,55.6699,55.5125,55.565,12343.0
2021-08-09 11:30:00,63.55,63.57,63.5,63.54,7707.0,55.5737,55.5912,55.53,55.565,7707.0
2021-08-09 11:40:00,63.55,63.63,63.5,63.63,24863.0,55.5737,55.6437,55.53,55.6437,24863.0
2021-08-09 11:50:00,63.62,63.63,63.58,63.59,12441.0,55.635,55.6437,55.6,55.6087,12441.0
2021-08-09 12:00:00,63.59,63.62,63.54,63.61,6995.0,55.6087,55.635,55.565,55.6262,6995.0
2021-08-09 12:10:00,63.62,63.64,63.55,63.56,6297.0,55.635,55.6525,55.5737,55.5825,6297.0
2021-08-09 12:20:00,63.55,63.62,63.55,63.62,7738.0,55.5737,55.635,55.5737,55.635,7738.0
2021-08-09 12:30:00,63.62,63.63,63.57,63.57,13435.0,55.635,55.6437,55.5912,55.5912,13435.0
2021-08-09 12:40:00,63.58,63.61,63.55,63.58,9365.0,55.6,55.6262,55.5737,55.6,9365.0
2021-08-09 12:50:00,63.59,63.64,63.56,63.64,3960.0,55.6087,55.6525,55.5825,55.6525,3960.0
2021-08-09 13:00:00,63.64,63.69,63.63,63.68,16421.0,55.6525,55.6962,55.6437,55.6874,16421.0
2021-08-09 13:10:00,63.68,63.68,63.61,63.67,9854.0,55.6874,55.6874,55.6262,55.6787,9854.0
2021-08-09 13:20:00,63.65,63.68,63.65,63.66,8572.0,55.6612,55.6874,55.6612,55.6699,8572.0
2021-08-09 13:30:00,63.65,63.71,63.65,63.7,10547.0,55.6612,55.7137,55.6612,55.7049,10547.0
2021-08-09 13:40:00,63.7,63.7,63.61,63.67,13240.0,55.7049,55.7049,55.6262,55.6787,13240.0
2021-08-09 13:50:00,63.67,63.74,63.67,63.74,6582.0,55.6787,55.7399,55.6787,55.7399,6582.0
2021-08-09 14:00:00,63.74,63.74,63.65,63.67,16496.0,55.7399,55.7399,55.6612,55.6787,16496.0
2021-08-09 14:10:00,63.66,63.69,63.63,63.68,25314.0,55.6699,55.6962,55.6437,55.6874,25314.0
2021-08-09 14:20:00,63.68,63.74,63.66,63.73,11251.0,55.6874,55.7399,55.6699,55.7312,11251.0
2021-08-09 14:30:00,63.72,63.73,63.64,63.67,14877.0,55.7224,55.7312,55.6525,55.6787,14877.0
2021-08-09 14:40:00,63.66,63.67,63.63,63.64,13099.0,55.6699,55.6787,55.6437,55.6525,13099.0
2021-08-09 14:50:00,63.65,63.67,63.56,63.57,14902.0,55.6612,55.6787,55.5825,55.5912,14902.0
2021-08-09 15:00:00,63.55,63.58,63.49,63.56,15795.0,55.5737,55.6,55.5213,55.5825,15795.0
2021-08-09 15:10:00,63.56,63.59,63.53,63.55,13697.0,55.5825,55.6087,55.5563,55.5737,13697.0
2021-08-09 15:20:00,63.53,63.61,63.52,63.61,18500.0,55.5563,55.6262,55.5475,55.6262,18500.0
2021-08-09 15:30:00,63.62,63.81,63.6,63.8,74704.0,55.635,55.8011,55.6175,55.7924,74704.0
2021-08-09 15:40:00,63.8,63.8,63.62,63.66,104070.0,55.7924,55.7924,55.635,55.6699,104070.0
2021-08-09 15:50:00,63.65,63.91,63.62,63.82,228488.0,55.6612,55.8886,55.635,55.8099,228488.0
2021-08-10 09:30:00,63.79,63.79,63.08,63.08,88013.0,55.7836,55.7836,55.1627,55.1627,88013.0
2021-08-10 09:40:00,63.11,63.48,63.09,63.44,54639.0,55.189,55.5125,55.1715,55.4776,54639.0
2021-08-10 09:50:00,63.43,63.43,63.22,63.31,45141.0,55.4688,55.4688,55.2852,55.3639,45141.0
2021-08-10 10:00:00,63.32,63.42,63.26,63.31,37882.0,55.3726,55.4601,55.3201,55.3639,37882.0
2021-08-10 10:10:00,63.32,63.32,63.2,63.24,27257.0,55.3726,55.3726,55.2677,55.3027,27257.0
2021-08-10 10:20:00,63.24,63.24,63.13,63.22,31277.0,55.3027,55.3027,55.2065,55.2852,31277.0
2021-08-10 10:30:00,63.22,63.43,63.22,63.32,48317.0,55.2852,55.4688,55.2852,55.3726,48317.0
2021-08-10 10:40:00,63.31,63.42,63.25,63.27,37345.0,55.3639,55.4601,55.3114,55.3289,37345.0
2021-08-10 10:50:00,63.26,63.37,63.14,63.24,40164.0,55.3201,55.4163,55.2152,55.3027,40164.0
2021-08-10 11:00:00,63.23,63.23,63.02,63.04,61831.0,55.2939,55.2939,55.1103,55.1278,61831.0
2021-08-10 11:10:00,63.05,63.1,62.95,63.0,88626.0,55.1365,55.1802,55.0491,55.0928,88626.0
2021-08-10 11:20:00,63.0,63.09,62.96,63.05,61829.0,55.0928,55.1715,55.0578,55.1365,61829.0
2021-08-10 11:30:00,63.06,63.07,62.87,62.97,37387.0,55.1452,55.154,54.9791,55.0665,37387.0
2021-08-10 11:40:00,62.96,63.06,62.95,62.98,59291.0,55.0578,55.1452,55.0491,55.0753,59291.0
2021-08-10 11:50:00,62.98,63.18,62.98,63.17,54729.0,55.0753,55.2502,55.0753,55.2414,54729.0
2021-08-10 12:00:00,63.17,63.2,62.98,63.05,48724.0,55.2414,55.2677,55.0753,55.1365,48724.0
2021-08-10 12:10:00,63.05,63.08,62.98,62.99,28863.0,55.1365,55.1627,55.0753,55.084,28863.0
2021-08-10 12:20:00,62.98,63.03,62.93,63.01,37556.0,55.0753,55.119,55.0316,55.1015,37556.0
2021-08-10 12:30:00,63.01,63.03,62.95,63.0,46449.0,55.1015,55.119,55.0491,55.0928,46449.0
2021-08-10 12:40:00,63.0,63.02,62.87,62.94,43105.0,55.0928,55.1103,54.9791,55.0403,43105.0
2021-08-10 12:50:00,62.95,63.03,62.92,63.0,24781.0,55.0491,55.119,55.0228,55.0928,24781.0
2021-08-10 13:00:00,63.0,63.01,62.92,62.93,19347.0,55.0928,55.1015,55.0228,55.0316,19347.0
2021-08-10 13:10:00,62.93,62.94,62.84,62.93,12377.0,55.0316,55.0403,54.9529,55.0316,12377.0
2021-08-10 13:20:00,62.94,63.01,62.87,63.0,21691.0,55.0403,55.1015,54.9791,55.0928,21691.0
2021-08-10 13:30:00,63.0,63.04,62.98,63.01,52538.0,55.0928,55.1278,55.0753,55.1015,52538.0
2021-08-10 13:40:00,63.01,63.09,62.98,63.08,66193.0,55.1015,55.1715,55.0753,55.1627,66193.0
2021-08-10 13:50:00,63.08,63.17,63.04,63.06,42703.0,55.1627,55.2414,55.1278,55.1452,42703.0
2021-08-10 14:00:00,63.05,63.07,62.95,62.98,99496.0,55.1365,55.154,55.0491,55.0753,99496.0
2021-08-10 14:10:00,62.99,63.13,62.97,63.11,94950.0,55.084,55.2065,55.0665,55.189,94950.0
2021-08-10 14:20:00,63.12,63.13,63.04,63.07,25673.0,55.1977,55.2065,55.1278,55.154,25673.0
2021-08-10 14:30:00,63.07,63.1,63.0,63.02,39528.0,55.154,55.1802,55.0928,55.1103,39528.0
2021-08-10 14:40:00,63.02,63.06,62.99,63.04,29028.0,55.1103,55.1452,55.084,55.1278,29028.0
2021-08-10 14:50:00,63.05,63.05,62.94,62.97,72316.0,55.1365,55.1365,55.0403,55.0665,72316.0
2021-08-10 15:00:00,62.98,63.06,62.97,63.01,50987.0,55.0753,55.1452,55.0665,55.1015,50987.0
2021-08-10 15:10:00,63.02,63.08,62.97,63.05,55224.0,55.1103,55.1627,55.0665,55.1365,55224.0
2021-08-10 15:20:00,63.05,63.06,62.99,63.05,64345.0,55.1365,55.1452,55.084,55.1365,64345.0
2021-08-10 15:30:00,63.05,63.07,62.98,63.03,56913.0,55.1365,55.154,55.0753,55.119,56913.0
2021-08-10 15:40:00,63.03,63.03,62.84,62.85,97553.0,55.119,55.119,54.9529,54.9616,97553.0
2021-08-10 15:50:00,62.84,62.96,62.83,62.91,299347.0,54.9529,55.0578,54.9441,55.0141,299347.0
2021-08-11 09:30:00,62.96,63.1,62.91,62.98,24723.0,55.0578,55.1802,55.0141,55.0753,24723.0
2021-08-11 09:40:00,62.96,63.13,62.91,63.07,11090.0,55.0578,55.2065,55.0141,55.154,11090.0
2021-08-11 09:50:00,63.08,63.18,63.06,63.14,7895.0,55.1627,55.2502,55.1452,55.2152,7895.0
2021-08-11 10:00:00,63.16,63.2,63.02,63.19,10068.0,55.2327,55.2677,55.1103,55.2589,10068.0
2021-08-11 10:10:00,63.2,63.28,63.09,63.27,13428.0,55.2677,55.3376,55.1715,55.3289,13428.0
2021-08-11 10:20:00,63.27,63.37,63.24,63.36,17709.0,55.3289,55.4163,55.3027,55.4076,17709.0
2021-08-11 10:30:00,63.37,63.42,63.28,63.38,23565.0,55.4163,55.4601,55.3376,55.4251,23565.0
2021-08-11 10:40:00,63.4,63.43,63.28,63.33,35146.0,55.4426,55.4688,55.3376,55.3814,35146.0
2021-08-11 10:50:00,63.32,63.39,63.27,63.38,22784.0,55.3726,55.4338,55.3289,55.4251,22784.0
2021-08-11 11:00:00,63.38,63.55,63.38,63.55,102222.0,55.4251,55.5737,55.4251,55.5737,102222.0
2021-08-11 11:10:00,63.55,63.55,63.38,63.47,16490.0,55.5737,55.5737,55.4251,55.5038,16490.0
2021-08-11 11:20:00,63.46,63.46,63.29,63.3,15310.0,55.495,55.495,55.3464,55.3551,15310.0
2021-08-11 11:30:00,63.31,63.42,63.31,63.4,10042.0,55.3639,55.4601,55.3639,55.4426,10042.0
2021-08-11 11:40:00,63.41,63.51,63.41,63.5,9771.0,55.4513,55.5388,55.4513,55.53,9771.0
2021-08-11 11:50:00,63.51,63.57,63.43,63.48,7694.0,55.5388,55.5912,55.4688,55.5125,7694.0
2021-08-11 12:00:00,63.47,63.48,63.3,63.3,10166.0,55.5038,55.5125,55.3551,55.3551,10166.0
2021-08-11 12:10:00,63.31,63.4,63.31,63.4,9875.0,55.3639,55.4426,55.3639,55.4426,9875.0
2021-08-11 12:20:00,63.4,63.42,63.36,63.4,12567.0,55.4426,55.4601,55.4076,55.4426,12567.0
2021-08-11 12:30:00,63.4,63.44,63.37,63.44,11066.0,55.4426,55.4776,55.4163,55.4776,11066.0
2021-08-11 12:40:00,63.43,63.47,63.4,63.47,11247.0,55.4688,55.5038,55.4426,55.5038,11247.0
2021-08-11 12:50:00,63.47,63.55,63.45,63.55,7159.0,55.5038,55.5737,55.4863,55.5737,7159.0
2021-08-11 13:00:00,63.55,63.57,63.42,63.55,15323.0,55.5737,55.5912,55.4601,55.5737,15323.0
2021-08-11 13:10:00,63.55,63.56,63.5,63.52,7241.0,55.5737,55.5825,55.53,55.5475,7241.0
2021-08-11 13:20:00,63.51,63.53,63.46,63.46,15158.0,55.5388,55.5563,55.495,55.495,15158.0
2021-08-11 13:30:00,63.47,63.58,63.46,63.56,9536.0,55.5038,55.6,55.495,55.5825,9536.0
2021-08-11 13:40:00,63.55,63.69,63.55,63.64,14050.0,55.5737,55.6962,55.5737,55.6525,14050.0
2021-08-11 13:50:00,63.64,63.72,63.64,63.66,9497.0,55.6525,55.7224,55.6525,55.6699,9497.0
2021-08-11 14:00:00,63.67,63.67,63.55,63.59,7634.0,55.6787,55.6787,55.5737,55.6087,7634.0
2021-08-11 14:10:00,63.58,63.58,63.51,63.53,6815.0,55.6,55.6,55.5388,55.5563,6815.0
2021-08-11 14:20:00,63.53,63.56,63.49,63.53,13202.0,55.5563,55.5825,55.5213,55.5563,13202.0
2021-08-11 14:30:00,63.54,63.58,63.49,63.5,15950.0,55.565,55.6,55.5213,55.53,15950.0
2021-08-11 14:40:00,63.5,63.52,63.47,63.5,18561.0,55.53,55.5475,55.5038,55.53,18561.0
2021-08-11 14:50:00,63.5,63.51,63.44,63.47,17312.0,55.53,55.5388,55.4776,55.5038,17312.0
2021-08-11 15:00:00,63.48,63.5,63.44,63.45,18051.0,55.5125,55.53,55.4776,55.4863,18051.0
2021-08-11 15:10:00,63.45,63.51,63.43,63.49,19564.0,55.4863,55.5388,55.4688,55.5213,19564.0
2021-08-11 15:20:00,63.48,63.53,63.47,63.51,24700.0,55.5125,55.5563,55.5038,55.5388,24700.0
2021-08-11 15:30:00,63.51,63.6,63.5,63.56,31066.0,55.5388,55.6175,55.53,55.5825,31066.0
2021-08-11 15:40:00,63.56,63.56,63.46,63.51,29277.0,55.5825,55.5825,55.495,55.5388,29277.0
2021-08-11 15:50:00,63.5,63.56,63.45,63.53,127752.0,55.53,55.5825,55.4863,55.5563,127752.0
2021-08-12 09:30:00,63.45,64.19,63.45,64.12,130939.0,55.4863,56.1334,55.4863,56.0722,130939.0
2021-08-12 09:40:00,64.12,64.12,63.86,64.05,38378.0,56.0722,56.0722,55.8448,56.011,38378.0
2021-08-12 09:50:00,64.02,64.11,63.85,64.02,58850.0,55.9848,56.0635,55.8361,55.9848,58850.0
2021-08-12 10:00:00,64.05,64.32,64.04,64.32,44267.0,56.011,56.2471,56.0022,56.2471,44267.0
2021-08-12 10:10:00,64.31,64.32,64.2,64.23,51590.0,56.2384,56.2471,56.1422,56.1684,51590.0
2021-08-12 10:20:00,64.23,64.24,63.91,63.96,16970.0,56.1684,56.1771,55.8886,55.9323,16970.0
2021-08-12 10:30:00,63.94,63.94,63.8,63.89,30661.0,55.9148,55.9148,55.7924,55.8711,30661.0
2021-08-12 10:40:00,63.89,63.98,63.87,63.88,16929.0,55.8711,55.9498,55.8536,55.8623,16929.0
2021-08-12 10:50:00,63.87,63.88,63.77,63.82,13152.0,55.8536,55.8623,55.7661,55.8099,13152.0
2021-08-12 11:00:00,63.83,63.84,63.72,63.78,13963.0,55.8186,55.8273,55.7224,55.7749,13963.0
2021-08-12 11:10:00,63.79,63.79,63.68,63.69,14911.0,55.7836,55.7836,55.6874,55.6962,14911.0
2021-08-12 11:20:00,63.68,63.73,63.62,63.64,18931.0,55.6874,55.7312,55.635,55.6525,18931.0
2021-08-12 11:30:00,63.63,63.67,63.55,63.62,17920.0,55.6437,55.6787,55.5737,55.635,17920.0
2021-08-12 11:40:00,63.62,63.66,63.59,63.66,17856.0,55.635,55.6699,55.6087,55.6699,17856.0
2021-08-12 11:50:00,63.66,63.73,63.62,63.72,10149.0,55.6699,55.7312,55.635,55.7224,10149.0
2021-08-12 12:00:00,63.72,63.85,63.71,63.81,19591.0,55.7224,55.8361,55.7137,55.8011,19591.0
2021-08-12 12:10:00,63.81,63.84,63.69,63.7,31666.0,55.8011,55.8273,55.6962,55.7049,31666.0
2021-08-12 12:20:00,63.7,63.78,63.67,63.77,12131.0,55.7049,55.7749,55.6787,55.7661,12131.0
2021-08-12 12:30:00,63.78,63.86,63.77,63.85,12964.0,55.7749,55.8448,55.7661,55.8361,12964.0
2021-08-12 12:40:00,63.84,63.94,63.82,63.91,46627.0,55.8273,55.9148,55.8099,55.8886,46627.0
2021-08-12 12:50:00,63.91,63.96,63.89,63.93,14446.0,55.8886,55.9323,55.8711,55.9061,14446.0
2021-08-12 13:00:00,63.92,63.94,63.89,63.94,22451.0,55.8973,55.9148,55.8711,55.9148,22451.0
2021-08-12 13:10:00,63.94,64.06,63.93,64.05,16581.0,55.9148,56.0197,55.9061,56.011,16581.0
2021-08-12 13:20:00,64.05,64.18,64.04,64.14,25709.0,56.011,56.1247,56.0022,56.0897,25709.0
2021-08-12 13:30:00,64.14,64.14,63.9,63.92,20510.0,56.0897,56.0897,55.8798,55.8973,20510.0
2021-08-12 13:40:00,63.92,63.99,63.89,63.9,13342.0,55.8973,55.9585,55.8711,55.8798,13342.0
2021-08-12 13:50:00,63.89,63.93,63.87,63.93,17269.0,55.8711,55.9061,55.8536,55.9061,17269.0
2021-08-12 14:00:00,63.92,64.01,63.92,63.94,52707.0,55.8973,55.976,55.8973,55.9148,52707.0
2021-08-12 14:10:00,63.93,63.95,63.79,63.81,26945.0,55.9061,55.9235,55.7836,55.8011,26945.0
2021-08-12 14:20:00,63.82,63.88,63.81,63.86,12516.0,55.8099,55.8623,55.8011,55.8448,12516.0
2021-08-12 14:30:00,63.88,63.96,63.88,63.96,14328.0,55.8623,55.9323,55.8623,55.9323,14328.0
2021-08-12 14:40:00,63.96,64.0,63.92,64.0,17716.0,55.9323,55.9673,55.8973,55.9673,17716.0
2021-08-12 14:50:00,64.0,64.03,63.96,64.01,14023.0,55.9673,55.9935,55.9323,55.976,14023.0
2021-08-12 15:00:00,64.01,64.04,63.98,64.01,21884.0,55.976,56.0022,55.9498,55.976,21884.0
2021-08-12 15:10:00,64.01,64.11,63.97,64.1,27413.0,55.976,56.0635,55.941,56.0547,27413.0
2021-08-12 15:20:00,64.09,64.15,64.07,64.14,18820.0,56.046,56.0984,56.0285,56.0897,18820.0
2021-08-12 15:30:00,64.14,64.18,64.07,64.12,46393.0,56.0897,56.1247,56.0285,56.0722,46393.0
2021-08-12 15:40:00,64.12,64.14,63.93,63.96,64739.0,56.0722,56.0897,55.9061,55.9323,64739.0
2021-08-12 15:50:00,63.95,64.0,63.85,63.85,236377.0,55.9235,55.9673,55.8361,55.8361,236377.0
2021-08-13 09:30:00,64.06,64.13,63.89,64.04,29356.0,56.0197,56.0809,55.8711,56.0022,29356.0
2021-08-13 09:40:00,64.03,64.22,64.01,64.21,14679.0,55.9935,56.1597,55.976,56.1509,14679.0
2021-08-13 09:50:00,64.19,64.48,64.14,64.35,21763.0,56.1334,56.387,56.0897,56.2733,21763.0
2021-08-13 10:00:00,64.32,64.48,64.31,64.43,18676.0,56.2471,56.387,56.2384,56.3433,18676.0
2021-08-13 10:10:00,64.44,64.57,64.4,64.45,11382.0,56.352,56.4657,56.3171,56.3608,11382.0
2021-08-13 10:20:00,64.45,64.45,64.29,64.41,21713.0,56.3608,56.3608,56.2209,56.3258,21713.0
2021-08-13 10:30:00,64.41,64.52,64.39,64.46,10313.0,56.3258,56.422,56.3083,56.3695,10313.0
2021-08-13 10:40:00,64.47,64.53,64.42,64.47,14499.0,56.3783,56.4307,56.3346,56.3783,14499.0
2021-08-13 10:50:00,64.47,64.56,64.46,64.53,19920.0,56.3783,56.457,56.3695,56.4307,19920.0
2021-08-13 11:00:00,64.53,64.53,64.42,64.51,20102.0,56.4307,56.4307,56.3346,56.4133,20102.0
2021-08-13 11:10:00,64.5,64.59,64.48,64.54,8853.0,56.4045,56.4832,56.387,56.4395,8853.0
2021-08-13 11:20:00,64.54,64.62,64.54,64.62,8747.0,56.4395,56.5094,56.4395,56.5094,8747.0
2021-08-13 11:30:00,64.64,64.65,64.55,64.56,9432.0,56.5269,56.5357,56.4482,56.457,9432.0
2021-08-13 11:40:00,64.56,64.63,64.56,64.58,11218.0,56.457,56.5182,56.457,56.4745,11218.0
2021-08-13 11:50:00,64.6,64.71,64.58,64.68,8073.0,56.492,56.5882,56.4745,56.5619,8073.0
2021-08-13 12:00:00,64.69,64.69,64.59,64.61,8934.0,56.5707,56.5707,56.4832,56.5007,8934.0
2021-08-13 12:10:00,64.62,64.62,64.55,64.56,9683.0,56.5094,56.5094,56.4482,56.457,9683.0
2021-08-13 12:20:00,64.56,64.66,64.55,64.63,7116.0,56.457,56.5444,56.4482,56.5182,7116.0
2021-08-13 12:30:00,64.62,64.64,64.55,64.6,8060.0,56.5094,56.5269,56.4482,56.492,8060.0
2021-08-13 12:40:00,64.6,64.64,64.57,64.58,7229.0,56.492,56.5269,56.4657,56.4745,7229.0
2021-08-13 12:50:00,64.58,64.6,64.53,64.58,26261.0,56.4745,56.492,56.4307,56.4745,26261.0
2021-08-13 13:00:00,64.6,64.63,64.56,64.59,9179.0,56.492,56.5182,56.457,56.4832,9179.0
2021-08-13 13:10:00,64.59,64.6,64.52,64.58,20248.0,56.4832,56.492,56.422,56.4745,20248.0
2021-08-13 13:20:00,64.59,64.7,64.58,64.7,12393.0,56.4832,56.5794,56.4745,56.5794,12393.0
2021-08-13 13:30:00,64.7,64.76,64.68,64.73,15417.0,56.5794,56.6319,56.5619,56.6056,15417.0
2021-08-13 13:40:00,64.73,64.73,64.63,64.67,13362.0,56.6056,56.6056,56.5182,56.5532,13362.0
2021-08-13 13:50:00,64.68,64.68,64.61,64.62,8905.0,56.5619,56.5619,56.5007,56.5094,8905.0
2021-08-13 14:00:00,64.62,64.69,64.61,64.69,11377.0,56.5094,56.5707,56.5007,56.5707,11377.0
2021-08-13 14:10:00,64.69,64.75,64.68,64.72,16962.0,56.5707,56.6231,56.5619,56.5969,16962.0
2021-08-13 14:20:00,64.73,64.77,64.69,64.72,9827.0,56.6056,56.6406,56.5707,56.5969,9827.0
2021-08-13 14:30:00,64.72,64.73,64.67,64.71,14712.0,56.5969,56.6056,56.5532,56.5882,14712.0
2021-08-13 14:40:00,64.72,64.74,64.69,64.73,6879.0,56.5969,56.6144,56.5707,56.6056,6879.0
2021-08-13 14:50:00,64.74,64.85,64.74,64.83,18819.0,56.6144,56.7106,56.6144,56.6931,18819.0
2021-08-13 15:00:00,64.84,64.93,64.83,64.89,24069.0,56.7018,56.7805,56.6931,56.7456,24069.0
2021-08-13 15:10:00,64.9,64.92,64.82,64.85,21939.0,56.7543,56.7718,56.6843,56.7106,21939.0
2021-08-13 15:20:00,64.87,64.88,64.82,64.84,9866.0,56.7281,56.7368,56.6843,56.7018,9866.0
2021-08-13 15:30:00,64.84,64.85,64.78,64.8,22947.0,56.7018,56.7106,56.6494,56.6669,22947.0
2021-08-13 15:40:00,64.8,64.9,64.78,64.88,44268.0,56.6669,56.7543,56.6494,56.7368,44268.0
2021-08-13 15:50:00,64.88,64.89,64.67,64.72,249149.0,56.7368,56.7456,56.5532,56.5969,249149.0
2021-08-16 09:30:00,64.86,64.86,64.37,64.37,54399.0,56.7193,56.7193,56.2908,56.2908,54399.0
2021-08-16 09:40:00,64.41,64.56,64.38,64.44,34912.0,56.3258,56.457,56.2996,56.352,34912.0
2021-08-16 09:50:00,64.45,64.82,64.4,64.82,25161.0,56.3608,56.6843,56.3171,56.6843,25161.0
2021-08-16 10:00:00,64.79,65.04,64.75,65.04,25165.0,56.6581,56.8767,56.6231,56.8767,25165.0
2021-08-16 10:10:00,65.03,65.32,64.98,65.31,20364.0,56.868,57.1216,56.8243,57.1128,20364.0
2021-08-16 10:20:00,65.31,65.33,65.04,65.11,18915.0,57.1128,57.1303,56.8767,56.9379,18915.0
2021-08-16 10:30:00,65.17,65.24,64.94,64.96,25541.0,56.9904,57.0516,56.7893,56.8068,25541.0
2021-08-16 10:40:00,64.94,65.05,64.89,64.93,45611.0,56.7893,56.8855,56.7456,56.7805,45611.0
2021-08-16 10:50:00,64.91,65.12,64.89,64.92,35771.0,56.7631,56.9467,56.7456,56.7718,35771.0
2021-08-16 11:00:00,64.87,65.15,64.87,65.13,30304.0,56.7281,56.9729,56.7281,56.9554,30304.0
2021-08-16 11:10:00,65.13,65.15,64.98,65.0,12635.0,56.9554,56.9729,56.8243,56.8418,12635.0
2021-08-16 11:20:00,65.01,65.05,64.96,65.0,17578.0,56.8505,56.8855,56.8068,56.8418,17578.0
2021-08-16 11:30:00,64.99,65.04,64.96,64.99,23121.0,56.833,56.8767,56.8068,56.833,23121.0
2021-08-16 11:40:00,64.97,65.0,64.9,64.9,24842.0,56.8155,56.8418,56.7543,56.7543,24842.0
2021-08-16 11:50:00,64.91,64.95,64.83,64.95,16296.0,56.7631,56.798,56.6931,56.798,16296.0
2021-08-16 12:00:00,64.96,64.99,64.93,64.96,13147.0,56.8068,56.833,56.7805,56.8068,13147.0
2021-08-16 12:10:00,64.96,65.0,64.91,64.98,18606.0,56.8068,56.8418,56.7631,56.8243,18606.0
2021-08-16 12:20:00,64.98,65.05,64.96,65.05,23490.0,56.8243,56.8855,56.8068,56.8855,23490.0
2021-08-16 12:30:00,65.05,65.09,65.02,65.04,15437.0,56.8855,56.9205,56.8592,56.8767,15437.0
2021-08-16 12:40:00,65.05,65.06,64.94,64.96,15239.0,56.8855,56.8942,56.7893,56.8068,15239.0
2021-08-16 12:50:00,64.95,64.99,64.91,64.95,11502.0,56.798,56.833,56.7631,56.798,11502.0
2021-08-16 13:00:00,64.94,64.97,64.89,64.95,12184.0,56.7893,56.8155,56.7456,56.798,12184.0
2021-08-16 13:10:00,64.95,65.0,64.91,64.91,6645.0,56.798,56.8418,56.7631,56.7631,6645.0
2021-08-16 13:20:00,64.92,64.92,64.86,64.87,10884.0,56.7718,56.7718,56.7193,56.7281,10884.0
2021-08-16 13:30:00,64.87,64.9,64.79,64.82,16264.0,56.7281,56.7543,56.6581,56.6843,16264.0
2021-08-16 13:40:00,64.82,64.82,64.68,64.7,14693.0,56.6843,56.6843,56.5619,56.5794,14693.0
2021-08-16 13:50:00,64.7,64.73,64.66,64.73,11405.0,56.5794,56.6056,56.5444,56.6056,11405.0
2021-08-16 14:00:00,64.74,64.78,64.69,64.69,13980.0,56.6144,56.6494,56.5707,56.5707,13980.0
2021-08-16 14:10:00,64.7,64.75,64.69,64.74,15022.0,56.5794,56.6231,56.5707,56.6144,15022.0
2021-08-16 14:20:00,64.74,64.76,64.71,64.72,14057.0,56.6144,56.6319,56.5882,56.5969,14057.0
2021-08-16 14:30:00,64.72,64.72,64.62,64.62,15759.0,56.5969,56.5969,56.5094,56.5094,15759.0
2021-08-16 14:40:00,64.63,64.69,64.57,64.58,14899.0,56.5182,56.5707,56.4657,56.4745,14899.0
2021-08-16 14:50:00,64.57,64.67,64.55,64.62,13486.0,56.4657,56.5532,56.4482,56.5094,13486.0
2021-08-16 15:00:00,64.62,64.72,64.6,64.72,18296.0,56.5094,56.5969,56.492,56.5969,18296.0
2021-08-16 15:10:00,64.73,64.75,64.59,64.6,15906.0,56.6056,56.6231,56.4832,56.492,15906.0
2021-08-16 15:20:00,64.59,64.7,64.59,64.7,24300.0,56.4832,56.5794,56.4832,56.5794,24300.0
2021-08-16 15:30:00,64.7,64.83,64.67,64.82,44350.0,56.5794,56.6931,56.5532,56.6843,44350.0
2021-08-16 15:40:00,64.82,64.83,64.74,64.75,52730.0,56.6843,56.6931,56.6144,56.6231,52730.0
2021-08-16 15:50:00,64.76,64.83,64.71,64.82,244034.0,56.6319,56.6931,56.5882,56.6843,244034.0
2021-08-17 09:30:00,64.54,64.86,64.5,64.66,47065.0,56.4395,56.7193,56.4045,56.5444,47065.0
2021-08-17 09:40:00,64.7,64.72,64.48,64.54,18227.0,56.5794,56.5969,56.387,56.4395,18227.0
2021-08-17 09:50:00,64.56,64.78,64.55,64.66,14573.0,56.457,56.6494,56.4482,56.5444,14573.0
2021-08-17 10:00:00,64.67,64.83,64.47,64.83,17780.0,56.5532,56.6931,56.3783,56.6931,17780.0
2021-08-17 10:10:00,64.8,64.8,64.61,64.68,21910.0,56.6669,56.6669,56.5007,56.5619,21910.0
2021-08-17 10:20:00,64.69,64.69,64.4,64.45,15830.0,56.5707,56.5707,56.3171,56.3608,15830.0
2021-08-17 10:30:00,64.46,64.58,64.35,64.37,28594.0,56.3695,56.4745,56.2733,56.2908,28594.0
2021-08-17 10:40:00,64.38,64.46,64.27,64.41,17088.0,56.2996,56.3695,56.2034,56.3258,17088.0
2021-08-17 10:50:00,64.41,64.55,64.38,64.52,26690.0,56.3258,56.4482,56.2996,56.422,26690.0
2021-08-17 11:00:00,64.54,64.66,64.54,64.66,13480.0,56.4395,56.5444,56.4395,56.5444,13480.0
2021-08-17 11:10:00,64.66,64.68,64.61,64.65,7591.0,56.5444,56.5619,56.5007,56.5357,7591.0
2021-08-17 11:20:00,64.64,64.67,64.55,64.58,12314.0,56.5269,56.5532,56.4482,56.4745,12314.0
2021-08-17 11:30:00,64.6,64.69,64.58,64.62,10828.0,56.492,56.5707,56.4745,56.5094,10828.0
2021-08-17 11:40:00,64.63,64.63,64.43,64.46,9894.0,56.5182,56.5182,56.3433,56.3695,9894.0
2021-08-17 11:50:00,64.44,64.52,64.42,64.48,9555.0,56.352,56.422,56.3346,56.387,9555.0
2021-08-17 12:00:00,64.49,64.52,64.41,64.44,16076.0,56.3958,56.422,56.3258,56.352,16076.0
2021-08-17 12:10:00,64.43,64.5,64.37,64.37,15941.0,56.3433,56.4045,56.2908,56.2908,15941.0
2021-08-17 12:20:00,64.39,64.44,64.37,64.37,12061.0,56.3083,56.352,56.2908,56.2908,12061.0
2021-08-17 12:30:00,64.38,64.38,64.28,64.32,16892.0,56.2996,56.2996,56.2121,56.2471,16892.0
2021-08-17 12:40:00,64.3,64.33,64.25,64.27,12352.0,56.2296,56.2558,56.1859,56.2034,12352.0
2021-08-17 12:50:00,64.28,64.28,64.16,64.17,17131.0,56.2121,56.2121,56.1072,56.1159,17131.0
2021-08-17 13:00:00,64.17,64.2,64.04,64.04,22693.0,56.1159,56.1422,56.0022,56.0022,22693.0
2021-08-17 13:10:00,64.06,64.2,64.05,64.12,22096.0,56.0197,56.1422,56.011,56.0722,22096.0
2021-08-17 13:20:00,64.12,64.14,64.05,64.12,17931.0,56.0722,56.0897,56.011,56.0722,17931.0
2021-08-17 13:30:00,64.12,64.2,64.11,64.16,18107.0,56.0722,56.1422,56.0635,56.1072,18107.0
2021-08-17 13:40:00,64.15,64.15,64.07,64.08,20261.0,56.0984,56.0984,56.0285,56.0372,20261.0
2021-08-17 13:50:00,64.08,64.18,64.08,64.12,14059.0,56.0372,56.1247,56.0372,56.0722,14059.0
2021-08-17 14:00:00,64.13,64.29,64.12,64.29,9356.0,56.0809,56.2209,56.0722,56.2209,9356.0
2021-08-17 14:10:00,64.29,64.36,64.27,64.31,13251.0,56.2209,56.2821,56.2034,56.2384,13251.0
2021-08-17 14:20:00,64.31,64.32,64.27,64.27,10823.0,56.2384,56.2471,56.2034,56.2034,10823.0
2021-08-17 14:30:00,64.25,64.27,64.06,64.08,12982.0,56.1859,56.2034,56.0197,56.0372,12982.0
2021-08-17 14:40:00,64.1,64.28,64.1,64.25,14393.0,56.0547,56.2121,56.0547,56.1859,14393.0
2021-08-17 14:50:00,64.27,64.35,64.23,64.3,10569.0,56.2034,56.2733,56.1684,56.2296,10569.0
2021-08-17 15:00:00,64.3,64.37,64.28,64.34,15165.0,56.2296,56.2908,56.2121,56.2646,15165.0
2021-08-17 15:10:00,64.33,64.39,64.31,64.31,15833.0,56.2558,56.3083,56.2384,56.2384,15833.0
2021-08-17 15:20:00,64.31,64.39,64.3,64.39,22217.0,56.2384,56.3083,56.2296,56.3083,22217.0
2021-08-17 15:30:00,64.39,64.52,64.37,64.45,23855.0,56.3083,56.422,56.2908,56.3608,23855.0
2021-08-17 15:40:00,64.45,64.65,64.42,64.64,49414.0,56.3608,56.5357,56.3346,56.5269,49414.0
2021-08-17 15:50:00,64.64,64.77,64.62,64.73,165761.0,56.5269,56.6406,56.5094,56.6056,165761.0
2021-08-18 09:30:00,64.7,64.7,64.37,64.4,29546.0,56.5794,56.5794,56.2908,56.3171,29546.0
2021-08-18 09:40:00,64.42,64.71,64.42,64.68,10215.0,56.3346,56.5882,56.3346,56.5619,10215.0
2021-08-18 09:50:00,64.68,64.68,64.43,64.43,9455.0,56.5619,56.5619,56.3433,56.3433,9455.0
2021-08-18 10:00:00,64.47,64.61,64.4,64.54,10065.0,56.3783,56.5007,56.3171,56.4395,10065.0
2021-08-18 10:10:00,64.54,64.62,64.5,64.56,8977.0,56.4395,56.5094,56.4045,56.457,8977.0
2021-08-18 10:20:00,64.53,64.57,64.5,64.51,7814.0,56.4307,56.4657,56.4045,56.4133,7814.0
2021-08-18 10:30:00,64.52,64.55,64.43,64.43,8292.0,56.422,56.4482,56.3433,56.3433,8292.0
2021-08-18 10:40:00,64.43,64.5,64.34,64.5,9326.0,56.3433,56.4045,56.2646,56.4045,9326.0
2021-08-18 10:50:00,64.51,64.52,64.16,64.23,17082.0,56.4133,56.422,56.1072,56.1684,17082.0
2021-08-18 11:00:00,64.24,64.25,64.03,64.11,33660.0,56.1771,56.1859,55.9935,56.0635,33660.0
2021-08-18 11:10:00,64.12,64.19,64.05,64.17,11287.0,56.0722,56.1334,56.011,56.1159,11287.0
2021-08-18 11:20:00,64.15,64.2,64.1,64.2,10962.0,56.0984,56.1422,56.0547,56.1422,10962.0
2021-08-18 11:30:00,64.21,64.24,64.15,64.18,14708.0,56.1509,56.1771,56.0984,56.1247,14708.0
2021-08-18 11:40:00,64.16,64.17,64.1,64.14,10644.0,56.1072,56.1159,56.0547,56.0897,10644.0
2021-08-18 11:50:00,64.12,64.17,64.1,64.12,9127.0,56.0722,56.1159,56.0547,56.0722,9127.0
2021-08-18 12:00:00,64.12,64.19,64.11,64.14,10779.0,56.0722,56.1334,56.0635,56.0897,10779.0
2021-08-18 12:10:00,64.14,64.2,64.13,64.18,8366.0,56.0897,56.1422,56.0809,56.1247,8366.0
2021-08-18 12:20:00,64.18,64.19,64.05,64.06,13319.0,56.1247,56.1334,56.011,56.0197,13319.0
2021-08-18 12:30:00,64.05,64.05,63.87,63.92,65055.0,56.011,56.011,55.8536,55.8973,65055.0
2021-08-18 12:40:00,63.92,64.12,63.91,64.12,18873.0,55.8973,56.0722,55.8886,56.0722,18873.0
2021-08-18 12:50:00,64.11,64.12,64.04,64.12,33831.0,56.0635,56.0722,56.0022,56.0722,33831.0
2021-08-18 13:00:00,64.12,64.14,64.04,64.13,12277.0,56.0722,56.0897,56.0022,56.0809,12277.0
2021-08-18 13:10:00,64.13,64.15,64.08,64.14,15092.0,56.0809,56.0984,56.0372,56.0897,15092.0
2021-08-18 13:20:00,64.14,64.16,64.08,64.12,13220.0,56.0897,56.1072,56.0372,56.0722,13220.0
2021-08-18 13:30:00,64.13,64.15,64.05,64.1,13951.0,56.0809,56.0984,56.011,56.0547,13951.0
2021-08-18 13:40:00,64.09,64.2,64.09,64.2,10822.0,56.046,56.1422,56.046,56.1422,10822.0
2021-08-18 13:50:00,64.19,64.19,64.15,64.16,7236.0,56.1334,56.1334,56.0984,56.1072,7236.0
2021-08-18 14:00:00,64.16,64.28,64.15,64.27,21035.0,56.1072,56.2121,56.0984,56.2034,21035.0
2021-08-18 14:10:00,64.26,64.26,64.03,64.12,22159.0,56.1946,56.1946,55.9935,56.0722,22159.0
2021-08-18 14:20:00,64.12,64.18,64.03,64.17,27474.0,56.0722,56.1247,55.9935,56.1159,27474.0
2021-08-18 14:30:00,64.2,64.3,64.17,64.22,19015.0,56.1422,56.2296,56.1159,56.1597,19015.0
2021-08-18 14:40:00,64.23,64.24,64.09,64.1,12040.0,56.1684,56.1771,56.046,56.0547,12040.0
2021-08-18 14:50:00,64.09,64.15,64.05,64.14,16286.0,56.046,56.0984,56.011,56.0897,16286.0
2021-08-18 15:00:00,64.14,64.17,64.05,64.05,18242.0,56.0897,56.1159,56.011,56.011,18242.0
2021-08-18 15:10:00,64.05,64.15,64.01,64.15,21832.0,56.011,56.0984,55.976,56.0984,21832.0
2021-08-18 15:20:00,64.16,64.16,63.92,63.92,23564.0,56.1072,56.1072,55.8973,55.8973,23564.0
2021-08-18 15:30:00,63.92,63.95,63.86,63.95,37826.0,55.8973,55.9235,55.8448,55.9235,37826.0
2021-08-18 15:40:00,63.95,64.09,63.84,63.87,78240.0,55.9235,56.046,55.8273,55.8536,78240.0
2021-08-18 15:50:00,63.87,64.1,63.81,64.0,205800.0,55.8536,56.0547,55.8011,55.9673,205800.0
2021-08-19 09:30:00,63.9,64.36,63.51,64.36,45717.0,55.8798,56.2821,55.5388,56.2821,45717.0
2021-08-19 09:40:00,64.36,64.59,64.34,64.47,26915.0,56.2821,56.4832,56.2646,56.3783,26915.0
2021-08-19 09:50:00,64.46,64.85,64.46,64.85,13909.0,56.3695,56.7106,56.3695,56.7106,13909.0
2021-08-19 10:00:00,64.83,64.93,64.68,64.68,18455.0,56.6931,56.7805,56.5619,56.5619,18455.0
2021-08-19 10:10:00,64.72,64.83,64.67,64.72,18041.0,56.5969,56.6931,56.5532,56.5969,18041.0
2021-08-19 10:20:00,64.74,64.74,64.55,64.59,9119.0,56.6144,56.6144,56.4482,56.4832,9119.0
2021-08-19 10:30:00,64.6,64.63,64.45,64.53,8895.0,56.492,56.5182,56.3608,56.4307,8895.0
2021-08-19 10:40:00,64.5,64.51,64.37,64.42,21202.0,56.4045,56.4133,56.2908,56.3346,21202.0
2021-08-19 10:50:00,64.42,64.59,64.37,64.58,13041.0,56.3346,56.4832,56.2908,56.4745,13041.0
2021-08-19 11:00:00,64.58,64.58,64.37,64.42,12179.0,56.4745,56.4745,56.2908,56.3346,12179.0
2021-08-19 11:10:00,64.45,64.56,64.43,64.51,12279.0,56.3608,56.457,56.3433,56.4133,12279.0
2021-08-19 11:20:00,64.49,64.57,64.46,64.56,15537.0,56.3958,56.4657,56.3695,56.457,15537.0
2021-08-19 11:30:00,64.57,64.64,64.47,64.47,16441.0,56.4657,56.5269,56.3783,56.3783,16441.0
2021-08-19 11:40:00,64.45,64.66,64.43,64.66,17256.0,56.3608,56.5444,56.3433,56.5444,17256.0
2021-08-19 11:50:00,64.68,64.7,64.62,64.64,15230.0,56.5619,56.5794,56.5094,56.5269,15230.0
2021-08-19 12:00:00,64.62,64.68,64.49,64.54,10653.0,56.5094,56.5619,56.3958,56.4395,10653.0
2021-08-19 12:10:00,64.53,64.54,64.43,64.47,18567.0,56.4307,56.4395,56.3433,56.3783,18567.0
2021-08-19 12:20:00,64.48,64.54,64.44,64.53,11290.0,56.387,56.4395,56.352,56.4307,11290.0
2021-08-19 12:30:00,64.52,64.54,64.47,64.47,17254.0,56.422,56.4395,56.3783,56.3783,17254.0
2021-08-19 12:40:00,64.48,64.54,64.46,64.51,11771.0,56.387,56.4395,56.3695,56.4133,11771.0
2021-08-19 12:50:00,64.52,64.53,64.48,64.51,15465.0,56.422,56.4307,56.387,56.4133,15465.0
2021-08-19 13:00:00,64.5,64.52,64.43,64.48,18731.0,56.4045,56.422,56.3433,56.387,18731.0
2021-08-19 13:10:00,64.5,64.59,64.47,64.49,13742.0,56.4045,56.4832,56.3783,56.3958,13742.0
2021-08-19 13:20:00,64.52,64.52,64.4,64.42,16717.0,56.422,56.422,56.3171,56.3346,16717.0
2021-08-19 13:30:00,64.43,64.45,64.33,64.44,10393.0,56.3433,56.3608,56.2558,56.352,10393.0
2021-08-19 13:40:00,64.46,64.53,64.44,64.48,17710.0,56.3695,56.4307,56.352,56.387,17710.0
2021-08-19 13:50:00,64.47,64.47,64.33,64.35,10204.0,56.3783,56.3783,56.2558,56.2733,10204.0
2021-08-19 14:00:00,64.35,64.44,64.34,64.43,18945.0,56.2733,56.352,56.2646,56.3433,18945.0
2021-08-19 14:10:00,64.42,64.46,64.38,64.42,7304.0,56.3346,56.3695,56.2996,56.3346,7304.0
2021-08-19 14:20:00,64.43,64.51,64.38,64.38,20847.0,56.3433,56.4133,56.2996,56.2996,20847.0
2021-08-19 14:30:00,64.36,64.39,64.29,64.39,15460.0,56.2821,56.3083,56.2209,56.3083,15460.0
2021-08-19 14:40:00,64.38,64.43,64.34,64.4,9131.0,56.2996,56.3433,56.2646,56.3171,9131.0
2021-08-19 14:50:00,64.4,64.54,64.38,64.51,14128.0,56.3171,56.4395,56.2996,56.4133,14128.0
2021-08-19 15:00:00,64.53,64.62,64.53,64.57,15047.0,56.4307,56.5094,56.4307,56.4657,15047.0
2021-08-19 15:10:00,64.58,64.62,64.5,64.6,13638.0,56.4745,56.5094,56.4045,56.492,13638.0
2021-08-19 15:20:00,64.62,64.63,64.57,64.59,13343.0,56.5094,56.5182,56.4657,56.4832,13343.0
2021-08-19 15:30:00,64.58,64.64,64.51,64.51,25665.0,56.4745,56.5269,56.4133,56.4133,25665.0
2021-08-19 15:40:00,64.5,64.5,64.3,64.34,49620.0,56.4045,56.4045,56.2296,56.2646,49620.0
2021-08-19 15:50:00,64.34,64.36,64.19,64.25,121940.0,56.2646,56.2821,56.1334,56.1859,121940.0
2021-08-20 09:30:00,64.22,64.46,63.99,64.41,63140.0,56.1597,56.3695,55.9585,56.3258,63140.0
2021-08-20 09:40:00,64.38,64.5,64.3,64.45,13393.0,56.2996,56.4045,56.2296,56.3608,13393.0
2021-08-20 09:50:00,64.43,64.43,64.33,64.38,13766.0,56.3433,56.3433,56.2558,56.2996,13766.0
2021-08-20 10:00:00,64.39,64.65,64.34,64.64,14399.0,56.3083,56.5357,56.2646,56.5269,14399.0
2021-08-20 10:10:00,64.66,64.66,64.45,64.55,11568.0,56.5444,56.5444,56.3608,56.4482,11568.0
2021-08-20 10:20:00,64.59,64.73,64.57,64.73,13593.0,56.4832,56.6056,56.4657,56.6056,13593.0
2021-08-20 10:30:00,64.72,64.73,64.62,64.64,14116.0,56.5969,56.6056,56.5094,56.5269,14116.0
2021-08-20 10:40:00,64.64,64.73,64.61,64.68,13816.0,56.5269,56.6056,56.5007,56.5619,13816.0
2021-08-20 10:50:00,64.67,64.69,64.61,64.61,14136.0,56.5532,56.5707,56.5007,56.5007,14136.0
2021-08-20 11:00:00,64.6,64.79,64.6,64.79,14625.0,56.492,56.6581,56.492,56.6581,14625.0
2021-08-20 11:10:00,64.79,64.8,64.7,64.78,16409.0,56.6581,56.6669,56.5794,56.6494,16409.0
2021-08-20 11:20:00,64.78,64.81,64.72,64.72,13688.0,56.6494,56.6756,56.5969,56.5969,13688.0
2021-08-20 11:30:00,64.72,64.82,64.72,64.73,16511.0,56.5969,56.6843,56.5969,56.6056,16511.0
2021-08-20 11:40:00,64.74,64.86,64.74,64.85,9036.0,56.6144,56.7193,56.6144,56.7106,9036.0
2021-08-20 11:50:00,64.85,64.88,64.76,64.87,8912.0,56.7106,56.7368,56.6319,56.7281,8912.0
2021-08-20 12:00:00,64.87,64.89,64.82,64.89,10539.0,56.7281,56.7456,56.6843,56.7456,10539.0
2021-08-20 12:10:00,64.88,64.9,64.83,64.84,24262.0,56.7368,56.7543,56.6931,56.7018,24262.0
2021-08-20 12:20:00,64.85,64.9,64.81,64.9,12615.0,56.7106,56.7543,56.6756,56.7543,12615.0
2021-08-20 12:30:00,64.9,64.94,64.86,64.94,11206.0,56.7543,56.7893,56.7193,56.7893,11206.0
2021-08-20 12:40:00,64.93,64.94,64.89,64.93,9495.0,56.7805,56.7893,56.7456,56.7805,9495.0
2021-08-20 12:50:00,64.91,64.98,64.89,64.89,22591.0,56.7631,56.8243,56.7456,56.7456,22591.0
2021-08-20 13:00:00,64.89,64.9,64.83,64.84,19016.0,56.7456,56.7543,56.6931,56.7018,19016.0
2021-08-20 13:10:00,64.84,64.92,64.78,64.92,13050.0,56.7018,56.7718,56.6494,56.7718,13050.0
2021-08-20 13:20:00,64.92,64.92,64.79,64.8,13091.0,56.7718,56.7718,56.6581,56.6669,13091.0
2021-08-20 13:30:00,64.8,64.87,64.79,64.8,52400.0,56.6669,56.7281,56.6581,56.6669,52400.0
2021-08-20 13:40:00,64.8,64.86,64.78,64.83,13524.0,56.6669,56.7193,56.6494,56.6931,13524.0
2021-08-20 13:50:00,64.83,64.85,64.79,64.82,16655.0,56.6931,56.7106,56.6581,56.6843,16655.0
2021-08-20 14:00:00,64.83,64.83,64.72,64.73,15030.0,56.6931,56.6931,56.5969,56.6056,15030.0
2021-08-20 14:10:00,64.75,64.75,64.7,64.73,13906.0,56.6231,56.6231,56.5794,56.6056,13906.0
2021-08-20 14:20:00,64.71,64.73,64.66,64.66,15323.0,56.5882,56.6056,56.5444,56.5444,15323.0
2021-08-20 14:30:00,64.66,64.74,64.66,64.7,13515.0,56.5444,56.6144,56.5444,56.5794,13515.0
2021-08-20 14:40:00,64.7,64.78,64.69,64.73,25952.0,56.5794,56.6494,56.5707,56.6056,25952.0
2021-08-20 14:50:00,64.75,64.8,64.69,64.73,25096.0,56.6231,56.6669,56.5707,56.6056,25096.0
2021-08-20 15:00:00,64.73,64.83,64.7,64.81,41247.0,56.6056,56.6931,56.5794,56.6756,41247.0
2021-08-20 15:10:00,64.81,64.84,64.8,64.84,29571.0,56.6756,56.7018,56.6669,56.7018,29571.0
2021-08-20 15:20:00,64.84,64.97,64.8,64.97,33745.0,56.7018,56.8155,56.6669,56.8155,33745.0
2021-08-20 15:30:00,64.97,64.98,64.85,64.85,80062.0,56.8155,56.8243,56.7106,56.7106,80062.0
2021-08-20 15:40:00,64.86,64.92,64.8,64.88,146373.0,56.7193,56.7718,56.6669,56.7368,146373.0
2021-08-20 15:50:00,64.87,65.01,64.83,64.95,425947.0,56.7281,56.8505,56.6931,56.798,425947.0
2021-08-23 09:30:00,64.93,64.94,64.66,64.8,47095.0,56.7805,56.7893,56.5444,56.6669,47095.0
2021-08-23 09:40:00,64.8,64.83,64.71,64.77,38860.0,56.6669,56.6931,56.5882,56.6406,38860.0
2021-08-23 09:50:00,64.76,64.78,64.48,64.53,98295.0,56.6319,56.6494,56.387,56.4307,98295.0
2021-08-23 10:00:00,64.52,64.78,64.5,64.76,17221.0,56.422,56.6494,56.4045,56.6319,17221.0
2021-08-23 10:10:00,64.75,64.79,64.66,64.7,20119.0,56.6231,56.6581,56.5444,56.5794,20119.0
2021-08-23 10:20:00,64.69,64.73,64.63,64.68,14771.0,56.5707,56.6056,56.5182,56.5619,14771.0
2021-08-23 10:30:00,64.67,64.67,64.46,64.47,29623.0,56.5532,56.5532,56.3695,56.3783,29623.0
2021-08-23 10:40:00,64.45,64.58,64.42,64.5,33828.0,56.3608,56.4745,56.3346,56.4045,33828.0
2021-08-23 10:50:00,64.51,64.55,64.49,64.53,22710.0,56.4133,56.4482,56.3958,56.4307,22710.0
2021-08-23 11:00:00,64.52,64.61,64.48,64.54,58749.0,56.422,56.5007,56.387,56.4395,58749.0
2021-08-23 11:10:00,64.52,64.56,64.48,64.51,13278.0,56.422,56.457,56.387,56.4133,13278.0
2021-08-23 11:20:00,64.51,64.57,64.47,64.52,18348.0,56.4133,56.4657,56.3783,56.422,18348.0
2021-08-23 11:30:00,64.52,64.55,64.48,64.48,14028.0,56.422,56.4482,56.387,56.387,14028.0
2021-08-23 11:40:00,64.49,64.57,64.49,64.53,11605.0,56.3958,56.4657,56.3958,56.4307,11605.0
2021-08-23 11:50:00,64.52,64.64,64.49,64.62,33005.0,56.422,56.5269,56.3958,56.5094,33005.0
2021-08-23 12:00:00,64.62,64.63,64.53,64.56,36637.0,56.5094,56.5182,56.4307,56.457,36637.0
2021-08-23 12:10:00,64.56,64.61,64.56,64.59,42499.0,56.457,56.5007,56.457,56.4832,42499.0
2021-08-23 12:20:00,64.59,64.66,64.59,64.63,30331.0,56.4832,56.5444,56.4832,56.5182,30331.0
2021-08-23 12:30:00,64.62,64.65,64.61,64.63,20583.0,56.5094,56.5357,56.5007,56.5182,20583.0
2021-08-23 12:40:00,64.63,64.63,64.59,64.61,35757.0,56.5182,56.5182,56.4832,56.5007,35757.0
2021-08-23 12:50:00,64.61,64.65,64.59,64.62,121452.0,56.5007,56.5357,56.4832,56.5094,121452.0
2021-08-23 13:00:00,64.62,64.65,64.45,64.64,49724.0,56.5094,56.5357,56.3608,56.5269,49724.0
2021-08-23 13:10:00,64.64,64.75,64.59,64.59,27157.0,56.5269,56.6231,56.4832,56.4832,27157.0
2021-08-23 13:20:00,64.59,64.61,64.54,64.55,13588.0,56.4832,56.5007,56.4395,56.4482,13588.0
2021-08-23 13:30:00,64.55,64.56,64.48,64.51,23534.0,56.4482,56.457,56.387,56.4133,23534.0
2021-08-23 13:40:00,64.53,64.56,64.49,64.51,18093.0,56.4307,56.457,56.3958,56.4133,18093.0
2021-08-23 13:50:00,64.5,64.55,64.48,64.53,24544.0,56.4045,56.4482,56.387,56.4307,24544.0
2021-08-23 14:00:00,64.53,64.54,64.43,64.43,12619.0,56.4307,56.4395,56.3433,56.3433,12619.0
2021-08-23 14:10:00,64.43,64.44,64.38,64.41,9900.0,56.3433,56.352,56.2996,56.3258,9900.0
2021-08-23 14:20:00,64.41,64.45,64.4,64.42,12307.0,56.3258,56.3608,56.3171,56.3346,12307.0
2021-08-23 14:30:00,64.42,64.43,64.38,64.39,13321.0,56.3346,56.3433,56.2996,56.3083,13321.0
2021-08-23 14:40:00,64.39,64.48,64.37,64.47,16468.0,56.3083,56.387,56.2908,56.3783,16468.0
2021-08-23 14:50:00,64.47,64.57,64.45,64.57,19721.0,56.3783,56.4657,56.3608,56.4657,19721.0
2021-08-23 15:00:00,64.57,64.63,64.56,64.59,20892.0,56.4657,56.5182,56.457,56.4832,20892.0
2021-08-23 15:10:00,64.59,64.63,64.55,64.63,32749.0,56.4832,56.5182,56.4482,56.5182,32749.0
2021-08-23 15:20:00,64.63,64.63,64.49,64.49,14926.0,56.5182,56.5182,56.3958,56.3958,14926.0
2021-08-23 15:30:00,64.5,64.63,64.49,64.51,21072.0,56.4045,56.5182,56.3958,56.4133,21072.0
2021-08-23 15:40:00,64.51,64.52,64.4,64.48,58534.0,56.4133,56.422,56.3171,56.387,58534.0
2021-08-23 15:50:00,64.48,64.49,64.28,64.34,170507.0,56.387,56.3958,56.2121,56.2646,170507.0
2021-08-24 09:30:00,64.31,64.56,63.66,63.68,27097.0,56.2384,56.457,55.6699,55.6874,27097.0
2021-08-24 09:40:00,63.68,63.87,63.63,63.81,16399.0,55.6874,55.8536,55.6437,55.8011,16399.0
2021-08-24 09:50:00,63.8,63.85,63.63,63.72,14541.0,55.7924,55.8361,55.6437,55.7224,14541.0
2021-08-24 10:00:00,63.7,63.79,63.57,63.7,28193.0,55.7049,55.7836,55.5912,55.7049,28193.0
2021-08-24 10:10:00,63.71,63.93,63.71,63.85,22287.0,55.7137,55.9061,55.7137,55.8361,22287.0
2021-08-24 10:20:00,63.81,63.85,63.74,63.79,9862.0,55.8011,55.8361,55.7399,55.7836,9862.0
2021-08-24 10:30:00,63.77,63.87,63.74,63.81,18034.0,55.7661,55.8536,55.7399,55.8011,18034.0
2021-08-24 10:40:00,63.82,63.99,63.8,63.94,19682.0,55.8099,55.9585,55.7924,55.9148,19682.0
2021-08-24 10:50:00,63.96,63.99,63.81,63.85,16723.0,55.9323,55.9585,55.8011,55.8361,16723.0
2021-08-24 11:00:00,63.86,63.87,63.75,63.83,21015.0,55.8448,55.8536,55.7486,55.8186,21015.0
2021-08-24 11:10:00,63.82,63.9,63.82,63.9,28553.0,55.8099,55.8798,55.8099,55.8798,28553.0
2021-08-24 11:20:00,63.9,64.01,63.88,63.99,21907.0,55.8798,55.976,55.8623,55.9585,21907.0
2021-08-24 11:30:00,63.98,64.0,63.88,63.89,32755.0,55.9498,55.9673,55.8623,55.8711,32755.0
2021-08-24 11:40:00,63.9,63.91,63.8,63.88,16035.0,55.8798,55.8886,55.7924,55.8623,16035.0
2021-08-24 11:50:00,63.88,63.92,63.86,63.88,9898.0,55.8623,55.8973,55.8448,55.8623,9898.0
2021-08-24 12:00:00,63.9,63.92,63.85,63.88,9835.0,55.8798,55.8973,55.8361,55.8623,9835.0
2021-08-24 12:10:00,63.89,63.92,63.83,63.91,22917.0,55.8711,55.8973,55.8186,55.8886,22917.0
2021-08-24 12:20:00,63.92,63.95,63.89,63.93,23009.0,55.8973,55.9235,55.8711,55.9061,23009.0
2021-08-24 12:30:00,63.93,63.96,63.89,63.95,15913.0,55.9061,55.9323,55.8711,55.9235,15913.0
2021-08-24 12:40:00,63.95,64.03,63.94,63.94,12291.0,55.9235,55.9935,55.9148,55.9148,12291.0
2021-08-24 12:50:00,63.94,63.96,63.89,63.94,10035.0,55.9148,55.9323,55.8711,55.9148,10035.0
2021-08-24 13:00:00,63.95,63.98,63.87,63.98,20579.0,55.9235,55.9498,55.8536,55.9498,20579.0
2021-08-24 13:10:00,63.97,64.02,63.95,64.02,40459.0,55.941,55.9848,55.9235,55.9848,40459.0
2021-08-24 13:20:00,64.02,64.03,63.98,63.99,27735.0,55.9848,55.9935,55.9498,55.9585,27735.0
2021-08-24 13:30:00,64.0,64.0,63.92,63.96,25213.0,55.9673,55.9673,55.8973,55.9323,25213.0
2021-08-24 13:40:00,63.98,64.02,63.97,63.98,38535.0,55.9498,55.9848,55.941,55.9498,38535.0
2021-08-24 13:50:00,63.99,64.03,63.98,64.0,27929.0,55.9585,55.9935,55.9498,55.9673,27929.0
2021-08-24 14:00:00,64.0,64.08,63.98,64.08,48282.0,55.9673,56.0372,55.9498,56.0372,48282.0
2021-08-24 14:10:00,64.08,64.1,64.01,64.02,55464.0,56.0372,56.0547,55.976,55.9848,55464.0
2021-08-24 14:20:00,64.02,64.05,63.95,63.98,75650.0,55.9848,56.011,55.9235,55.9498,75650.0
2021-08-24 14:30:00,63.98,64.07,63.95,64.06,13008.0,55.9498,56.0285,55.9235,56.0197,13008.0
2021-08-24 14:40:00,64.08,64.09,64.05,64.07,40017.0,56.0372,56.046,56.011,56.0285,40017.0
2021-08-24 14:50:00,64.06,64.07,64.0,64.0,31887.0,56.0197,56.0285,55.9673,55.9673,31887.0
2021-08-24 15:00:00,63.99,64.02,63.94,63.98,20871.0,55.9585,55.9848,55.9148,55.9498,20871.0
2021-08-24 15:10:00,63.98,64.03,63.91,63.91,15205.0,55.9498,55.9935,55.8886,55.8886,15205.0
2021-08-24 15:20:00,63.91,64.01,63.87,64.0,26245.0,55.8886,55.976,55.8536,55.9673,26245.0
2021-08-24 15:30:00,63.99,63.99,63.9,63.92,78353.0,55.9585,55.9585,55.8798,55.8973,78353.0
2021-08-24 15:40:00,63.92,63.95,63.84,63.89,96202.0,55.8973,55.9235,55.8273,55.8711,96202.0
2021-08-24 15:50:00,63.89,63.92,63.75,63.81,232167.0,55.8711,55.8973,55.7486,55.8011,232167.0
2021-08-25 09:30:00,63.76,63.94,63.58,63.59,22029.0,55.7574,55.9148,55.6,55.6087,22029.0
2021-08-25 09:40:00,63.53,63.63,63.45,63.63,32398.0,55.5563,55.6437,55.4863,55.6437,32398.0
2021-08-25 09:50:00,63.63,63.69,63.56,63.69,11932.0,55.6437,55.6962,55.5825,55.6962,11932.0
2021-08-25 10:00:00,63.71,63.9,63.68,63.84,8851.0,55.7137,55.8798,55.6874,55.8273,8851.0
2021-08-25 10:10:00,63.86,63.94,63.77,63.81,43350.0,55.8448,55.9148,55.7661,55.8011,43350.0
2021-08-25 10:20:00,63.8,63.95,63.8,63.86,29976.0,55.7924,55.9235,55.7924,55.8448,29976.0
2021-08-25 10:30:00,63.85,63.95,63.83,63.92,20933.0,55.8361,55.9235,55.8186,55.8973,20933.0
2021-08-25 10:40:00,63.9,63.91,63.84,63.91,3517.0,55.8798,55.8886,55.8273,55.8886,3517.0
2021-08-25 10:50:00,63.91,63.91,63.75,63.82,15480.0,55.8886,55.8886,55.7486,55.8099,15480.0
2021-08-25 11:00:00,63.83,63.83,63.72,63.81,7057.0,55.8186,55.8186,55.7224,55.8011,7057.0
2021-08-25 11:10:00,63.81,63.9,63.81,63.88,6797.0,55.8011,55.8798,55.8011,55.8623,6797.0
2021-08-25 11:20:00,63.9,63.92,63.85,63.87,12222.0,55.8798,55.8973,55.8361,55.8536,12222.0
2021-08-25 11:30:00,63.87,63.89,63.83,63.85,13606.0,55.8536,55.8711,55.8186,55.8361,13606.0
2021-08-25 11:40:00,63.84,63.85,63.8,63.84,9270.0,55.8273,55.8361,55.7924,55.8273,9270.0
2021-08-25 11:50:00,63.85,63.95,63.84,63.94,17830.0,55.8361,55.9235,55.8273,55.9148,17830.0
2021-08-25 12:00:00,64.0,64.06,63.99,64.04,35509.0,55.9673,56.0197,55.9585,56.0022,35509.0
2021-08-25 12:10:00,64.03,64.04,64.0,64.0,6950.0,55.9935,56.0022,55.9673,55.9673,6950.0
2021-08-25 12:20:00,64.0,64.09,64.0,64.06,8277.0,55.9673,56.046,55.9673,56.0197,8277.0
2021-08-25 12:30:00,64.06,64.08,64.03,64.03,9416.0,56.0197,56.0372,55.9935,55.9935,9416.0
2021-08-25 12:40:00,64.03,64.08,64.0,64.01,5681.0,55.9935,56.0372,55.9673,55.976,5681.0
2021-08-25 12:50:00,64.02,64.05,63.98,64.01,7723.0,55.9848,56.011,55.9498,55.976,7723.0
2021-08-25 13:00:00,64.01,64.1,64.0,64.07,14907.0,55.976,56.0547,55.9673,56.0285,14907.0
2021-08-25 13:10:00,64.06,64.13,64.04,64.13,15469.0,56.0197,56.0809,56.0022,56.0809,15469.0
2021-08-25 13:20:00,64.12,64.18,64.09,64.12,20436.0,56.0722,56.1247,56.046,56.0722,20436.0
2021-08-25 13:30:00,64.11,64.16,64.09,64.13,8526.0,56.0635,56.1072,56.046,56.0809,8526.0
2021-08-25 13:40:00,64.13,64.18,64.11,64.18,7439.0,56.0809,56.1247,56.0635,56.1247,7439.0
2021-08-25 13:50:00,64.17,64.17,64.12,64.12,4196.0,56.1159,56.1159,56.0722,56.0722,4196.0
2021-08-25 14:00:00,64.13,64.23,64.12,64.15,8893.0,56.0809,56.1684,56.0722,56.0984,8893.0
2021-08-25 14:10:00,64.16,64.32,64.16,64.28,25812.0,56.1072,56.2471,56.1072,56.2121,25812.0
2021-08-25 14:20:00,64.28,64.31,64.26,64.28,7534.0,56.2121,56.2384,56.1946,56.2121,7534.0
2021-08-25 14:30:00,64.27,64.3,64.23,64.28,10585.0,56.2034,56.2296,56.1684,56.2121,10585.0
2021-08-25 14:40:00,64.28,64.28,64.21,64.22,8174.0,56.2121,56.2121,56.1509,56.1597,8174.0
2021-08-25 14:50:00,64.21,64.24,64.19,64.21,6730.0,56.1509,56.1771,56.1334,56.1509,6730.0
2021-08-25 15:00:00,64.23,64.31,64.2,64.25,10217.0,56.1684,56.2384,56.1422,56.1859,10217.0
2021-08-25 15:10:00,64.27,64.28,64.24,64.27,6866.0,56.2034,56.2121,56.1771,56.2034,6866.0
2021-08-25 15:20:00,64.27,64.27,64.17,64.17,14412.0,56.2034,56.2034,56.1159,56.1159,14412.0
2021-08-25 15:30:00,64.18,64.29,64.17,64.26,21469.0,56.1247,56.2209,56.1159,56.1946,21469.0
2021-08-25 15:40:00,64.26,64.26,64.16,64.19,22881.0,56.1946,56.1946,56.1072,56.1334,22881.0
2021-08-25 15:50:00,64.18,64.2,64.09,64.11,120831.0,56.1247,56.1422,56.046,56.0635,120831.0
2021-08-26 09:30:00,64.2,64.31,64.05,64.06,23501.0,56.1422,56.2384,56.011,56.0197,23501.0
2021-08-26 09:40:00,64.03,64.17,63.93,64.12,22193.0,55.9935,56.1159,55.9061,56.0722,22193.0
2021-08-26 09:50:00,64.12,64.16,64.03,64.05,8480.0,56.0722,56.1072,55.9935,56.011,8480.0
2021-08-26 10:00:00,64.02,64.12,63.98,64.05,12855.0,55.9848,56.0722,55.9498,56.011,12855.0
2021-08-26 10:10:00,64.06,64.12,64.02,64.04,9943.0,56.0197,56.0722,55.9848,56.0022,9943.0
2021-08-26 10:20:00,64.05,64.14,63.99,64.11,31929.0,56.011,56.0897,55.9585,56.0635,31929.0
2021-08-26 10:30:00,64.1,64.14,63.97,64.11,9131.0,56.0547,56.0897,55.941,56.0635,9131.0
2021-08-26 10:40:00,64.12,64.18,64.07,64.14,22017.0,56.0722,56.1247,56.0285,56.0897,22017.0
2021-08-26 10:50:00,64.13,64.17,64.06,64.12,15340.0,56.0809,56.1159,56.0197,56.0722,15340.0
2021-08-26 11:00:00,64.12,64.29,64.09,64.28,9630.0,56.0722,56.2209,56.046,56.2121,9630.0
2021-08-26 11:10:00,64.28,64.28,64.15,64.16,10789.0,56.2121,56.2121,56.0984,56.1072,10789.0
2021-08-26 11:20:00,64.16,64.21,64.09,64.09,9628.0,56.1072,56.1509,56.046,56.046,9628.0
2021-08-26 11:30:00,64.1,64.14,64.06,64.13,7697.0,56.0547,56.0897,56.0197,56.0809,7697.0
2021-08-26 11:40:00,64.13,64.13,64.03,64.11,11233.0,56.0809,56.0809,55.9935,56.0635,11233.0
2021-08-26 11:50:00,64.11,64.13,64.08,64.1,6129.0,56.0635,56.0809,56.0372,56.0547,6129.0
2021-08-26 12:00:00,64.09,64.12,63.98,63.98,7834.0,56.046,56.0722,55.9498,55.9498,7834.0
2021-08-26 12:10:00,63.98,64.08,63.98,64.06,9314.0,55.9498,56.0372,55.9498,56.0197,9314.0
2021-08-26 12:20:00,64.05,64.05,63.93,63.94,8964.0,56.011,56.011,55.9061,55.9148,8964.0
2021-08-26 12:30:00,63.94,63.96,63.9,63.92,8540.0,55.9148,55.9323,55.8798,55.8973,8540.0
2021-08-26 12:40:00,63.92,63.93,63.89,63.93,9079.0,55.8973,55.9061,55.8711,55.9061,9079.0
2021-08-26 12:50:00,63.93,64.01,63.91,64.01,12688.0,55.9061,55.976,55.8886,55.976,12688.0
2021-08-26 13:00:00,64.01,64.03,63.97,63.99,3505.0,55.976,55.9935,55.941,55.9585,3505.0
2021-08-26 13:10:00,63.98,64.03,63.94,64.0,11284.0,55.9498,55.9935,55.9148,55.9673,11284.0
2021-08-26 13:20:00,63.99,64.04,63.96,64.01,12181.0,55.9585,56.0022,55.9323,55.976,12181.0
2021-08-26 13:30:00,64.04,64.11,64.04,64.1,6727.0,56.0022,56.0635,56.0022,56.0547,6727.0
2021-08-26 13:40:00,64.09,64.1,64.07,64.09,10592.0,56.046,56.0547,56.0285,56.046,10592.0
2021-08-26 13:50:00,64.09,64.1,64.06,64.08,7547.0,56.046,56.0547,56.0197,56.0372,7547.0
2021-08-26 14:00:00,64.08,64.08,63.98,63.98,8236.0,56.0372,56.0372,55.9498,55.9498,8236.0
2021-08-26 14:10:00,63.98,64.02,63.97,63.99,8950.0,55.9498,55.9848,55.941,55.9585,8950.0
2021-08-26 14:20:00,63.99,64.02,63.93,63.95,12957.0,55.9585,55.9848,55.9061,55.9235,12957.0
2021-08-26 14:30:00,63.95,64.0,63.92,63.99,16133.0,55.9235,55.9673,55.8973,55.9585,16133.0
2021-08-26 14:40:00,64.0,64.08,64.0,64.05,12272.0,55.9673,56.0372,55.9673,56.011,12272.0
2021-08-26 14:50:00,64.05,64.06,63.99,64.03,17167.0,56.011,56.0197,55.9585,55.9935,17167.0
2021-08-26 15:00:00,64.03,64.13,63.99,64.06,28544.0,55.9935,56.0809,55.9585,56.0197,28544.0
2021-08-26 15:10:00,64.06,64.1,64.02,64.03,20722.0,56.0197,56.0547,55.9848,55.9935,20722.0
2021-08-26 15:20:00,64.03,64.03,63.94,63.95,16691.0,55.9935,55.9935,55.9148,55.9235,16691.0
2021-08-26 15:30:00,63.95,63.98,63.88,63.97,31798.0,55.9235,55.9498,55.8623,55.941,31798.0
2021-08-26 15:40:00,63.98,64.04,63.93,63.96,49376.0,55.9498,56.0022,55.9061,55.9323,49376.0
2021-08-26 15:50:00,63.96,64.0,63.78,63.8,271476.0,55.9323,55.9673,55.7749,55.7924,271476.0
2021-08-27 09:30:00,63.88,64.07,63.79,63.82,35814.0,55.8623,56.0285,55.7836,55.8099,35814.0
2021-08-27 09:40:00,63.82,64.15,63.82,64.11,34724.0,55.8099,56.0984,55.8099,56.0635,34724.0
2021-08-27 09:50:00,64.1,64.23,64.09,64.14,25648.0,56.0547,56.1684,56.046,56.0897,25648.0
2021-08-27 10:00:00,64.12,64.28,63.99,64.17,23543.0,56.0722,56.2121,55.9585,56.1159,23543.0
2021-08-27 10:10:00,64.16,64.28,64.11,64.18,19884.0,56.1072,56.2121,56.0635,56.1247,19884.0
2021-08-27 10:20:00,64.21,64.28,64.16,64.18,11986.0,56.1509,56.2121,56.1072,56.1247,11986.0
2021-08-27 10:30:00,64.18,64.25,64.14,64.14,14609.0,56.1247,56.1859,56.0897,56.0897,14609.0
2021-08-27 10:40:00,64.15,64.21,64.08,64.15,14090.0,56.0984,56.1509,56.0372,56.0984,14090.0
2021-08-27 10:50:00,64.15,64.19,64.08,64.11,18546.0,56.0984,56.1334,56.0372,56.0635,18546.0
2021-08-27 11:00:00,64.1,64.28,64.1,64.22,22061.0,56.0547,56.2121,56.0547,56.1597,22061.0
2021-08-27 11:10:00,64.21,64.25,64.17,64.22,18285.0,56.1509,56.1859,56.1159,56.1597,18285.0
2021-08-27 11:20:00,64.2,64.28,64.2,64.25,14472.0,56.1422,56.2121,56.1422,56.1859,14472.0
2021-08-27 11:30:00,64.27,64.31,64.21,64.27,18301.0,56.2034,56.2384,56.1509,56.2034,18301.0
2021-08-27 11:40:00,64.28,64.28,64.21,64.22,15128.0,56.2121,56.2121,56.1509,56.1597,15128.0
2021-08-27 11:50:00,64.2,64.24,64.17,64.2,25010.0,56.1422,56.1771,56.1159,56.1422,25010.0
2021-08-27 12:00:00,64.21,64.23,64.15,64.23,23066.0,56.1509,56.1684,56.0984,56.1684,23066.0
2021-08-27 12:10:00,64.23,64.32,64.23,64.3,10650.0,56.1684,56.2471,56.1684,56.2296,10650.0
2021-08-27 12:20:00,64.3,64.38,64.29,64.36,25803.0,56.2296,56.2996,56.2209,56.2821,25803.0
2021-08-27 12:30:00,64.36,64.41,64.32,64.33,9224.0,56.2821,56.3258,56.2471,56.2558,9224.0
2021-08-27 12:40:00,64.3,64.32,64.25,64.26,8323.0,56.2296,56.2471,56.1859,56.1946,8323.0
2021-08-27 12:50:00,64.27,64.3,64.24,64.25,7952.0,56.2034,56.2296,56.1771,56.1859,7952.0
2021-08-27 13:00:00,64.26,64.26,64.19,64.2,7158.0,56.1946,56.1946,56.1334,56.1422,7158.0
2021-08-27 13:10:00,64.21,64.23,64.17,64.2,15453.0,56.1509,56.1684,56.1159,56.1422,15453.0
2021-08-27 13:20:00,64.21,64.21,64.15,64.19,9109.0,56.1509,56.1509,56.0984,56.1334,9109.0
2021-08-27 13:30:00,64.19,64.2,64.09,64.13,14049.0,56.1334,56.1422,56.046,56.0809,14049.0
2021-08-27 13:40:00,64.13,64.14,64.07,64.09,9754.0,56.0809,56.0897,56.0285,56.046,9754.0
2021-08-27 13:50:00,64.09,64.1,63.99,63.99,21435.0,56.046,56.0547,55.9585,55.9585,21435.0
2021-08-27 14:00:00,63.99,64.08,63.97,64.07,11360.0,55.9585,56.0372,55.941,56.0285,11360.0
2021-08-27 14:10:00,64.06,64.11,63.98,64.02,39077.0,56.0197,56.0635,55.9498,55.9848,39077.0
2021-08-27 14:20:00,64.03,64.05,63.99,63.99,14241.0,55.9935,56.011,55.9585,55.9585,14241.0
2021-08-27 14:30:00,64.0,64.06,64.0,64.04,16784.0,55.9673,56.0197,55.9673,56.0022,16784.0
2021-08-27 14:40:00,64.04,64.04,63.98,64.0,17720.0,56.0022,56.0022,55.9498,55.9673,17720.0
2021-08-27 14:50:00,64.0,64.01,63.95,63.97,18529.0,55.9673,55.976,55.9235,55.941,18529.0
2021-08-27 15:00:00,63.98,64.03,63.98,64.03,17328.0,55.9498,55.9935,55.9498,55.9935,17328.0
2021-08-27 15:10:00,64.03,64.1,64.03,64.09,22423.0,55.9935,56.0547,55.9935,56.046,22423.0
2021-08-27 15:20:00,64.09,64.11,64.06,64.06,28332.0,56.046,56.0635,56.0197,56.0197,28332.0
2021-08-27 15:30:00,64.06,64.14,64.02,64.13,39481.0,56.0197,56.0897,55.9848,56.0809,39481.0
2021-08-27 15:40:00,64.12,64.24,64.09,64.23,64729.0,56.0722,56.1771,56.046,56.1684,64729.0
2021-08-27 15:50:00,64.23,64.25,64.08,64.16,177000.0,56.1684,56.1859,56.0372,56.1072,177000.0
2021-08-30 09:30:00,64.18,64.18,64.03,64.1,30186.0,56.1247,56.1247,55.9935,56.0547,30186.0
2021-08-30 09:40:00,64.11,64.18,64.07,64.16,17458.0,56.0635,56.1247,56.0285,56.1072,17458.0
2021-08-30 09:50:00,64.17,64.28,64.16,64.21,7630.0,56.1159,56.2121,56.1072,56.1509,7630.0
2021-08-30 10:00:00,64.22,64.29,64.2,64.26,15038.0,56.1597,56.2209,56.1422,56.1946,15038.0
2021-08-30 10:10:00,64.25,64.33,64.23,64.29,18966.0,56.1859,56.2558,56.1684,56.2209,18966.0
2021-08-30 10:20:00,64.28,64.3,64.16,64.17,7212.0,56.2121,56.2296,56.1072,56.1159,7212.0
2021-08-30 10:30:00,64.19,64.22,64.15,64.2,8179.0,56.1334,56.1597,56.0984,56.1422,8179.0
2021-08-30 10:40:00,64.19,64.27,64.18,64.25,11516.0,56.1334,56.2034,56.1247,56.1859,11516.0
2021-08-30 10:50:00,64.25,64.34,64.19,64.23,11029.0,56.1859,56.2646,56.1334,56.1684,11029.0
2021-08-30 11:00:00,64.2,64.31,64.16,64.29,8405.0,56.1422,56.2384,56.1072,56.2209,8405.0
2021-08-30 11:10:00,64.3,64.36,64.22,64.35,10958.0,56.2296,56.2821,56.1597,56.2733,10958.0
2021-08-30 11:20:00,64.34,64.38,64.3,64.32,13134.0,56.2646,56.2996,56.2296,56.2471,13134.0
2021-08-30 11:30:00,64.32,64.37,64.27,64.27,8309.0,56.2471,56.2908,56.2034,56.2034,8309.0
2021-08-30 11:40:00,64.27,64.29,64.2,64.21,8352.0,56.2034,56.2209,56.1422,56.1509,8352.0
2021-08-30 11:50:00,64.2,64.22,64.16,64.16,5649.0,56.1422,56.1597,56.1072,56.1072,5649.0
2021-08-30 12:00:00,64.15,64.22,64.13,64.2,8866.0,56.0984,56.1597,56.0809,56.1422,8866.0
2021-08-30 12:10:00,64.2,64.22,64.16,64.16,6678.0,56.1422,56.1597,56.1072,56.1072,6678.0
2021-08-30 12:20:00,64.16,64.16,64.09,64.15,7009.0,56.1072,56.1072,56.046,56.0984,7009.0
2021-08-30 12:30:00,64.15,64.17,64.11,64.15,8037.0,56.0984,56.1159,56.0635,56.0984,8037.0
2021-08-30 12:40:00,64.15,64.2,64.14,64.2,5910.0,56.0984,56.1422,56.0897,56.1422,5910.0
2021-08-30 12:50:00,64.2,64.21,64.16,64.2,7060.0,56.1422,56.1509,56.1072,56.1422,7060.0
2021-08-30 13:00:00,64.2,64.22,64.18,64.18,19271.0,56.1422,56.1597,56.1247,56.1247,19271.0
2021-08-30 13:10:00,64.18,64.25,64.18,64.22,7497.0,56.1247,56.1859,56.1247,56.1597,7497.0
2021-08-30 13:20:00,64.2,64.27,64.19,64.23,4462.0,56.1422,56.2034,56.1334,56.1684,4462.0
2021-08-30 13:30:00,64.23,64.23,64.18,64.19,9556.0,56.1684,56.1684,56.1247,56.1334,9556.0
2021-08-30 13:40:00,64.19,64.27,64.19,64.27,5841.0,56.1334,56.2034,56.1334,56.2034,5841.0
2021-08-30 13:50:00,64.26,64.29,64.25,64.27,4452.0,56.1946,56.2209,56.1859,56.2034,4452.0
2021-08-30 14:00:00,64.26,64.3,64.24,64.28,7535.0,56.1946,56.2296,56.1771,56.2121,7535.0
2021-08-30 14:10:00,64.26,64.3,64.25,64.26,7653.0,56.1946,56.2296,56.1859,56.1946,7653.0
2021-08-30 14:20:00,64.22,64.26,64.21,64.26,7334.0,56.1597,56.1946,56.1509,56.1946,7334.0
2021-08-30 14:30:00,64.25,64.29,64.24,64.28,6252.0,56.1859,56.2209,56.1771,56.2121,6252.0
2021-08-30 14:40:00,64.27,64.3,64.27,64.27,9828.0,56.2034,56.2296,56.2034,56.2034,9828.0
2021-08-30 14:50:00,64.26,64.32,64.26,64.32,7919.0,56.1946,56.2471,56.1946,56.2471,7919.0
2021-08-30 15:00:00,64.33,64.36,64.33,64.34,11102.0,56.2558,56.2821,56.2558,56.2646,11102.0
2021-08-30 15:10:00,64.34,64.36,64.3,64.31,13578.0,56.2646,56.2821,56.2296,56.2384,13578.0
2021-08-30 15:20:00,64.31,64.37,64.28,64.31,12968.0,56.2384,56.2908,56.2121,56.2384,12968.0
2021-08-30 15:30:00,64.32,64.37,64.26,64.31,21326.0,56.2471,56.2908,56.1946,56.2384,21326.0
2021-08-30 15:40:00,64.31,64.32,64.22,64.27,23485.0,56.2384,56.2471,56.1597,56.2034,23485.0
2021-08-30 15:50:00,64.27,64.27,64.19,64.25,108808.0,56.2034,56.2034,56.1334,56.1859,108808.0
2021-08-31 09:30:00,64.16,64.22,63.9,64.14,71917.0,56.1072,56.1597,55.8798,56.0897,71917.0
2021-08-31 09:40:00,64.14,64.27,64.1,64.19,74732.0,56.0897,56.2034,56.0547,56.1334,74732.0
2021-08-31 09:50:00,64.18,64.2,64.1,64.11,76906.0,56.1247,56.1422,56.0547,56.0635,76906.0
2021-08-31 10:00:00,64.12,64.22,64.07,64.13,29874.0,56.0722,56.1597,56.0285,56.0809,29874.0
2021-08-31 10:10:00,64.14,64.29,64.13,64.24,37157.0,56.0897,56.2209,56.0809,56.1771,37157.0
2021-08-31 10:20:00,64.24,64.26,64.11,64.22,25388.0,56.1771,56.1946,56.0635,56.1597,25388.0
2021-08-31 10:30:00,64.22,64.25,64.17,64.18,33832.0,56.1597,56.1859,56.1159,56.1247,33832.0
2021-08-31 10:40:00,64.17,64.27,64.14,64.21,30030.0,56.1159,56.2034,56.0897,56.1509,30030.0
2021-08-31 10:50:00,64.21,64.28,64.21,64.28,35793.0,56.1509,56.2121,56.1509,56.2121,35793.0
2021-08-31 11:00:00,64.28,64.33,64.22,64.25,28360.0,56.2121,56.2558,56.1597,56.1859,28360.0
2021-08-31 11:10:00,64.24,64.25,64.21,64.22,9289.0,56.1771,56.1859,56.1509,56.1597,9289.0
2021-08-31 11:20:00,64.21,64.25,64.17,64.24,15503.0,56.1509,56.1859,56.1159,56.1771,15503.0
2021-08-31 11:30:00,64.23,64.29,64.21,64.28,15337.0,56.1684,56.2209,56.1509,56.2121,15337.0
2021-08-31 11:40:00,64.28,64.32,64.17,64.2,9574.0,56.2121,56.2471,56.1159,56.1422,9574.0
2021-08-31 11:50:00,64.2,64.21,64.12,64.13,11373.0,56.1422,56.1509,56.0722,56.0809,11373.0
2021-08-31 12:00:00,64.11,64.14,64.11,64.14,10478.0,56.0635,56.0897,56.0635,56.0897,10478.0
2021-08-31 12:10:00,64.13,64.14,64.08,64.14,13614.0,56.0809,56.0897,56.0372,56.0897,13614.0
2021-08-31 12:20:00,64.13,64.15,64.05,64.05,11574.0,56.0809,56.0984,56.011,56.011,11574.0
2021-08-31 12:30:00,64.04,64.04,63.97,63.98,13729.0,56.0022,56.0022,55.941,55.9498,13729.0
2021-08-31 12:40:00,63.98,64.02,63.95,63.97,6722.0,55.9498,55.9848,55.9235,55.941,6722.0
2021-08-31 12:50:00,63.97,64.02,63.95,63.96,8364.0,55.941,55.9848,55.9235,55.9323,8364.0
2021-08-31 13:00:00,63.95,64.03,63.93,64.03,8417.0,55.9235,55.9935,55.9061,55.9935,8417.0
2021-08-31 13:10:00,63.99,64.04,63.99,64.04,12930.0,55.9585,56.0022,55.9585,56.0022,12930.0
2021-08-31 13:20:00,64.04,64.06,63.94,63.97,13484.0,56.0022,56.0197,55.9148,55.941,13484.0
2021-08-31 13:30:00,63.98,63.98,63.86,63.92,14885.0,55.9498,55.9498,55.8448,55.8973,14885.0
2021-08-31 13:40:00,63.92,63.98,63.9,63.95,15756.0,55.8973,55.9498,55.8798,55.9235,15756.0
2021-08-31 13:50:00,63.95,63.97,63.86,63.89,16320.0,55.9235,55.941,55.8448,55.8711,16320.0
2021-08-31 14:00:00,63.88,63.9,63.82,63.85,9831.0,55.8623,55.8798,55.8099,55.8361,9831.0
2021-08-31 14:10:00,63.84,63.91,63.82,63.9,21792.0,55.8273,55.8886,55.8099,55.8798,21792.0
2021-08-31 14:20:00,63.91,63.95,63.88,63.91,14027.0,55.8886,55.9235,55.8623,55.8886,14027.0
2021-08-31 14:30:00,63.92,63.92,63.88,63.9,11768.0,55.8973,55.8973,55.8623,55.8798,11768.0
2021-08-31 14:40:00,63.91,63.91,63.74,63.77,31224.0,55.8886,55.8886,55.7399,55.7661,31224.0
2021-08-31 14:50:00,63.77,63.88,63.76,63.87,16100.0,55.7661,55.8623,55.7574,55.8536,16100.0
2021-08-31 15:00:00,63.87,63.96,63.85,63.94,22217.0,55.8536,55.9323,55.8361,55.9148,22217.0
2021-08-31 15:10:00,63.94,63.94,63.84,63.84,32294.0,55.9148,55.9148,55.8273,55.8273,32294.0
2021-08-31 15:20:00,63.84,63.89,63.77,63.83,61167.0,55.8273,55.8711,55.7661,55.8186,61167.0
2021-08-31 15:30:00,63.83,63.94,63.79,63.83,116253.0,55.8186,55.9148,55.7836,55.8186,116253.0
2021-08-31 15:40:00,63.83,63.87,63.79,63.85,219544.0,55.8186,55.8536,55.7836,55.8361,219544.0
2021-08-31 15:50:00,63.84,64.02,63.82,63.93,249417.0,55.8273,55.9848,55.8099,55.9061,249417.0
2021-09-01 09:30:00,64.35,64.35,63.93,64.18,57523.0,56.2733,56.2733,55.9061,56.1247,57523.0
2021-09-01 09:40:00,64.15,64.18,64.07,64.09,20496.0,56.0984,56.1247,56.0285,56.046,20496.0
2021-09-01 09:50:00,64.09,64.28,64.09,64.24,31692.0,56.046,56.2121,56.046,56.1771,31692.0
2021-09-01 10:00:00,64.25,64.58,64.21,64.56,86858.0,56.1859,56.4745,56.1509,56.457,86858.0
2021-09-01 10:10:00,64.56,64.68,64.5,64.56,50938.0,56.457,56.5619,56.4045,56.457,50938.0
2021-09-01 10:20:00,64.56,64.69,64.51,64.65,38424.0,56.457,56.5707,56.4133,56.5357,38424.0
2021-09-01 10:30:00,64.64,64.66,64.54,64.61,32787.0,56.5269,56.5444,56.4395,56.5007,32787.0
2021-09-01 10:40:00,64.63,64.7,64.56,64.57,24182.0,56.5182,56.5794,56.457,56.4657,24182.0
2021-09-01 10:50:00,64.59,64.61,64.53,64.55,23240.0,56.4832,56.5007,56.4307,56.4482,23240.0
2021-09-01 11:00:00,64.56,64.57,64.46,64.46,14772.0,56.457,56.4657,56.3695,56.3695,14772.0
2021-09-01 11:10:00,64.47,64.47,64.32,64.33,26023.0,56.3783,56.3783,56.2471,56.2558,26023.0
2021-09-01 11:20:00,64.32,64.37,64.25,64.35,29851.0,56.2471,56.2908,56.1859,56.2733,29851.0
2021-09-01 11:30:00,64.35,64.43,64.32,64.42,21440.0,56.2733,56.3433,56.2471,56.3346,21440.0
2021-09-01 11:40:00,64.4,64.44,64.36,64.42,13421.0,56.3171,56.352,56.2821,56.3346,13421.0
2021-09-01 11:50:00,64.4,64.42,64.37,64.38,20381.0,56.3171,56.3346,56.2908,56.2996,20381.0
2021-09-01 12:00:00,64.39,64.43,64.38,64.42,49220.0,56.3083,56.3433,56.2996,56.3346,49220.0
2021-09-01 12:10:00,64.42,64.43,64.36,64.41,19496.0,56.3346,56.3433,56.2821,56.3258,19496.0
2021-09-01 12:20:00,64.41,64.45,64.37,64.44,15364.0,56.3258,56.3608,56.2908,56.352,15364.0
2021-09-01 12:30:00,64.44,64.44,64.38,64.44,25565.0,56.352,56.352,56.2996,56.352,25565.0
2021-09-01 12:40:00,64.44,64.54,64.39,64.54,138090.0,56.352,56.4395,56.3083,56.4395,138090.0
2021-09-01 12:50:00,64.53,64.63,64.53,64.6,18708.0,56.4307,56.5182,56.4307,56.492,18708.0
2021-09-01 13:00:00,64.6,64.69,64.59,64.69,10011.0,56.492,56.5707,56.4832,56.5707,10011.0
2021-09-01 13:10:00,64.68,64.75,64.66,64.73,12893.0,56.5619,56.6231,56.5444,56.6056,12893.0
2021-09-01 13:20:00,64.74,64.78,64.71,64.76,9202.0,56.6144,56.6494,56.5882,56.6319,9202.0
2021-09-01 13:30:00,64.78,64.81,64.75,64.77,22661.0,56.6494,56.6756,56.6231,56.6406,22661.0
2021-09-01 13:40:00,64.77,64.84,64.7,64.84,17213.0,56.6406,56.7018,56.5794,56.7018,17213.0
2021-09-01 13:50:00,64.83,64.87,64.82,64.85,14645.0,56.6931,56.7281,56.6843,56.7106,14645.0
2021-09-01 14:00:00,64.84,64.92,64.83,64.87,15866.0,56.7018,56.7718,56.6931,56.7281,15866.0
2021-09-01 14:10:00,64.86,64.94,64.84,64.91,15771.0,56.7193,56.7893,56.7018,56.7631,15771.0
2021-09-01 14:20:00,64.91,64.96,64.87,64.88,18258.0,56.7631,56.8068,56.7281,56.7368,18258.0
2021-09-01 14:30:00,64.87,64.91,64.85,64.87,12208.0,56.7281,56.7631,56.7106,56.7281,12208.0
2021-09-01 14:40:00,64.86,64.92,64.81,64.92,9694.0,56.7193,56.7718,56.6756,56.7718,9694.0
2021-09-01 14:50:00,64.93,64.94,64.84,64.86,10319.0,56.7805,56.7893,56.7018,56.7193,10319.0
2021-09-01 15:00:00,64.86,64.86,64.77,64.78,21689.0,56.7193,56.7193,56.6406,56.6494,21689.0
2021-09-01 15:10:00,64.78,64.8,64.65,64.73,26271.0,56.6494,56.6669,56.5357,56.6056,26271.0
2021-09-01 15:20:00,64.73,64.77,64.7,64.77,26707.0,56.6056,56.6406,56.5794,56.6406,26707.0
2021-09-01 15:30:00,64.72,64.73,64.63,64.66,45792.0,56.5969,56.6056,56.5182,56.5444,45792.0
2021-09-01 15:40:00,64.65,64.74,64.63,64.67,36856.0,56.5357,56.6144,56.5182,56.5532,36856.0
2021-09-01 15:50:00,64.68,64.8,64.68,64.72,137599.0,56.5619,56.6669,56.5619,56.5969,137599.0
2021-09-02 09:30:00,64.95,65.0,64.85,64.89,30811.0,56.798,56.8418,56.7106,56.7456,30811.0
2021-09-02 09:40:00,64.85,65.04,64.85,64.97,13780.0,56.7106,56.8767,56.7106,56.8155,13780.0
2021-09-02 09:50:00,64.97,64.98,64.76,64.77,9126.0,56.8155,56.8243,56.6319,56.6406,9126.0
2021-09-02 10:00:00,64.76,64.8,64.67,64.73,10739.0,56.6319,56.6669,56.5532,56.6056,10739.0
2021-09-02 10:10:00,64.71,64.76,64.68,64.73,11007.0,56.5882,56.6319,56.5619,56.6056,11007.0
2021-09-02 10:20:00,64.72,64.83,64.71,64.83,14774.0,56.5969,56.6931,56.5882,56.6931,14774.0
2021-09-02 10:30:00,64.84,64.85,64.66,64.68,21035.0,56.7018,56.7106,56.5444,56.5619,21035.0
2021-09-02 10:40:00,64.68,64.68,64.61,64.61,23164.0,56.5619,56.5619,56.5007,56.5007,23164.0
2021-09-02 10:50:00,64.62,64.71,64.62,64.7,11816.0,56.5094,56.5882,56.5094,56.5794,11816.0
2021-09-02 11:00:00,64.71,64.74,64.58,64.59,47028.0,56.5882,56.6144,56.4745,56.4832,47028.0
2021-09-02 11:10:00,64.58,64.64,64.56,64.56,29434.0,56.4745,56.5269,56.457,56.457,29434.0
2021-09-02 11:20:00,64.55,64.59,64.53,64.54,20363.0,56.4482,56.4832,56.4307,56.4395,20363.0
2021-09-02 11:30:00,64.54,64.61,64.49,64.58,173051.0,56.4395,56.5007,56.3958,56.4745,173051.0
2021-09-02 11:40:00,64.58,64.58,64.45,64.5,37108.0,56.4745,56.4745,56.3608,56.4045,37108.0
2021-09-02 11:50:00,64.49,64.51,64.36,64.39,66448.0,56.3958,56.4133,56.2821,56.3083,66448.0
2021-09-02 12:00:00,64.4,64.45,64.37,64.41,46845.0,56.3171,56.3608,56.2908,56.3258,46845.0
2021-09-02 12:10:00,64.41,64.55,64.39,64.5,75246.0,56.3258,56.4482,56.3083,56.4045,75246.0
2021-09-02 12:20:00,64.5,64.57,64.46,64.47,23067.0,56.4045,56.4657,56.3695,56.3783,23067.0
2021-09-02 12:30:00,64.46,64.46,64.42,64.44,24030.0,56.3695,56.3695,56.3346,56.352,24030.0
2021-09-02 12:40:00,64.43,64.49,64.42,64.46,31879.0,56.3433,56.3958,56.3346,56.3695,31879.0
2021-09-02 12:50:00,64.46,64.49,64.42,64.47,27835.0,56.3695,56.3958,56.3346,56.3783,27835.0
2021-09-02 13:00:00,64.48,64.51,64.42,64.42,28117.0,56.387,56.4133,56.3346,56.3346,28117.0
2021-09-02 13:10:00,64.43,64.47,64.42,64.46,32924.0,56.3433,56.3783,56.3346,56.3695,32924.0
2021-09-02 13:20:00,64.45,64.52,64.39,64.48,143207.0,56.3608,56.422,56.3083,56.387,143207.0
2021-09-02 13:30:00,64.48,64.49,64.43,64.47,21761.0,56.387,56.3958,56.3433,56.3783,21761.0
2021-09-02 13:40:00,64.48,64.61,64.47,64.61,27419.0,56.387,56.5007,56.3783,56.5007,27419.0
2021-09-02 13:50:00,64.61,64.63,64.5,64.5,18849.0,56.5007,56.5182,56.4045,56.4045,18849.0
2021-09-02 14:00:00,64.51,64.6,64.47,64.47,47822.0,56.4133,56.492,56.3783,56.3783,47822.0
2021-09-02 14:10:00,64.48,64.56,64.46,64.51,31617.0,56.387,56.457,56.3695,56.4133,31617.0
2021-09-02 14:20:00,64.51,64.53,64.43,64.5,40462.0,56.4133,56.4307,56.3433,56.4045,40462.0
2021-09-02 14:30:00,64.5,64.52,64.46,64.51,29515.0,56.4045,56.422,56.3695,56.4133,29515.0
2021-09-02 14:40:00,64.51,64.52,64.37,64.39,53149.0,56.4133,56.422,56.2908,56.3083,53149.0
2021-09-02 14:50:00,64.39,64.49,64.39,64.47,29177.0,56.3083,56.3958,56.3083,56.3783,29177.0
2021-09-02 15:00:00,64.47,64.51,64.4,64.41,45770.0,56.3783,56.4133,56.3171,56.3258,45770.0
2021-09-02 15:10:00,64.42,64.46,64.38,64.39,53093.0,56.3346,56.3695,56.2996,56.3083,53093.0
2021-09-02 15:20:00,64.4,64.49,64.39,64.45,46825.0,56.3171,56.3958,56.3083,56.3608,46825.0
2021-09-02 15:30:00,64.44,64.53,64.43,64.53,69130.0,56.352,56.4307,56.3433,56.4307,69130.0
2021-09-02 15:40:00,64.53,64.61,64.49,64.61,96770.0,56.4307,56.5007,56.3958,56.5007,96770.0
2021-09-02 15:50:00,64.62,64.7,64.58,64.69,375247.0,56.5094,56.5794,56.4745,56.5707,375247.0
2021-09-03 09:30:00,64.44,64.58,64.39,64.54,30784.0,56.352,56.4745,56.3083,56.4395,30784.0
2021-09-03 09:40:00,64.54,64.54,64.22,64.23,19825.0,56.4395,56.4395,56.1597,56.1684,19825.0
2021-09-03 09:50:00,64.21,64.31,64.12,64.27,20914.0,56.1509,56.2384,56.0722,56.2034,20914.0
2021-09-03 10:00:00,64.3,64.61,64.3,64.59,19015.0,56.2296,56.5007,56.2296,56.4832,19015.0
2021-09-03 10:10:00,64.59,64.59,64.49,64.49,12191.0,56.4832,56.4832,56.3958,56.3958,12191.0
2021-09-03 10:20:00,64.5,64.58,64.44,64.56,9263.0,56.4045,56.4745,56.352,56.457,9263.0
2021-09-03 10:30:00,64.56,64.6,64.5,64.58,13364.0,56.457,56.492,56.4045,56.4745,13364.0
2021-09-03 10:40:00,64.56,64.71,64.52,64.71,8888.0,56.457,56.5882,56.422,56.5882,8888.0
2021-09-03 10:50:00,64.72,64.78,64.63,64.65,6421.0,56.5969,56.6494,56.5182,56.5357,6421.0
2021-09-03 11:00:00,64.64,64.65,64.59,64.63,22445.0,56.5269,56.5357,56.4832,56.5182,22445.0
2021-09-03 11:10:00,64.62,64.68,64.59,64.64,7709.0,56.5094,56.5619,56.4832,56.5269,7709.0
2021-09-03 11:20:00,64.62,64.73,64.6,64.7,12507.0,56.5094,56.6056,56.492,56.5794,12507.0
2021-09-03 11:30:00,64.69,64.74,64.6,64.62,12953.0,56.5707,56.6144,56.492,56.5094,12953.0
2021-09-03 11:40:00,64.64,64.71,64.58,64.69,10109.0,56.5269,56.5882,56.4745,56.5707,10109.0
2021-09-03 11:50:00,64.7,64.72,64.62,64.72,18121.0,56.5794,56.5969,56.5094,56.5969,18121.0
2021-09-03 12:00:00,64.73,64.79,64.69,64.71,13383.0,56.6056,56.6581,56.5707,56.5882,13383.0
2021-09-03 12:10:00,64.71,64.76,64.68,64.68,12084.0,56.5882,56.6319,56.5619,56.5619,12084.0
2021-09-03 12:20:00,64.68,64.75,64.68,64.69,9421.0,56.5619,56.6231,56.5619,56.5707,9421.0
2021-09-03 12:30:00,64.69,64.7,64.58,64.6,8520.0,56.5707,56.5794,56.4745,56.492,8520.0
2021-09-03 12:40:00,64.61,64.62,64.58,64.61,16385.0,56.5007,56.5094,56.4745,56.5007,16385.0
2021-09-03 12:50:00,64.61,64.62,64.55,64.56,14576.0,56.5007,56.5094,56.4482,56.457,14576.0
2021-09-03 13:00:00,64.56,64.61,64.55,64.57,19055.0,56.457,56.5007,56.4482,56.4657,19055.0
2021-09-03 13:10:00,64.58,64.6,64.55,64.59,20389.0,56.4745,56.492,56.4482,56.4832,20389.0
2021-09-03 13:20:00,64.58,64.58,64.5,64.51,20433.0,56.4745,56.4745,56.4045,56.4133,20433.0
2021-09-03 13:30:00,64.52,64.55,64.48,64.55,22821.0,56.422,56.4482,56.387,56.4482,22821.0
2021-09-03 13:40:00,64.54,64.6,64.52,64.6,18782.0,56.4395,56.492,56.422,56.492,18782.0
2021-09-03 13:50:00,64.59,64.6,64.53,64.54,12311.0,56.4832,56.492,56.4307,56.4395,12311.0
2021-09-03 14:00:00,64.54,64.54,64.47,64.5,22789.0,56.4395,56.4395,56.3783,56.4045,22789.0
2021-09-03 14:10:00,64.51,64.57,64.49,64.56,19965.0,56.4133,56.4657,56.3958,56.457,19965.0
2021-09-03 14:20:00,64.57,64.58,64.52,64.55,17855.0,56.4657,56.4745,56.422,56.4482,17855.0
2021-09-03 14:30:00,64.55,64.55,64.49,64.5,16577.0,56.4482,56.4482,56.3958,56.4045,16577.0
2021-09-03 14:40:00,64.5,64.55,64.49,64.55,16695.0,56.4045,56.4482,56.3958,56.4482,16695.0
2021-09-03 14:50:00,64.55,64.56,64.43,64.43,19265.0,56.4482,56.457,56.3433,56.3433,19265.0
2021-09-03 15:00:00,64.44,64.51,64.42,64.48,22146.0,56.352,56.4133,56.3346,56.387,22146.0
2021-09-03 15:10:00,64.47,64.51,64.4,64.41,17792.0,56.3783,56.4133,56.3171,56.3258,17792.0
2021-09-03 15:20:00,64.41,64.49,64.39,64.48,38092.0,56.3258,56.3958,56.3083,56.387,38092.0
2021-09-03 15:30:00,64.49,64.5,64.32,64.35,54536.0,56.3958,56.4045,56.2471,56.2733,54536.0
2021-09-03 15:40:00,64.34,64.42,64.31,64.38,60347.0,56.2646,56.3346,56.2384,56.2996,60347.0
2021-09-03 15:50:00,64.38,64.39,64.14,64.16,182500.0,56.2996,56.3083,56.0897,56.1072,182500.0
2021-09-07 09:30:00,63.6,63.84,63.43,63.57,84448.0,56.0679,56.2794,55.918,56.0414,84448.0
2021-09-07 09:40:00,63.55,63.76,63.47,63.47,35149.0,56.0238,56.2089,55.9532,55.9532,35149.0
2021-09-07 09:50:00,63.45,63.49,63.27,63.35,28223.0,55.9356,55.9709,55.7769,55.8475,28223.0
2021-09-07 10:00:00,63.36,63.49,63.35,63.42,23291.0,55.8563,55.9709,55.8475,55.9092,23291.0
2021-09-07 10:10:00,63.42,63.42,63.19,63.27,18641.0,55.9092,55.9092,55.7064,55.7769,18641.0
2021-09-07 10:20:00,63.28,63.32,63.22,63.26,10058.0,55.7857,55.821,55.7329,55.7681,10058.0
2021-09-07 10:30:00,63.28,63.3,63.09,63.15,24052.0,55.7857,55.8034,55.6182,55.6711,24052.0
2021-09-07 10:40:00,63.17,63.18,63.07,63.1,9808.0,55.6888,55.6976,55.6006,55.6271,9808.0
2021-09-07 10:50:00,63.1,63.1,62.94,63.0,17360.0,55.6271,55.6271,55.486,55.5389,17360.0
2021-09-07 11:00:00,63.0,63.17,62.99,63.17,12031.0,55.5389,55.6888,55.5301,55.6888,12031.0
2021-09-07 11:10:00,63.16,63.16,62.99,62.99,11995.0,55.68,55.68,55.5301,55.5301,11995.0
2021-09-07 11:20:00,62.98,62.99,62.84,62.89,6618.0,55.5213,55.5301,55.3979,55.4419,6618.0
2021-09-07 11:30:00,62.89,62.94,62.89,62.9,7547.0,55.4419,55.486,55.4419,55.4508,7547.0
2021-09-07 11:40:00,62.92,63.0,62.91,62.96,7270.0,55.4684,55.5389,55.4596,55.5036,7270.0
2021-09-07 11:50:00,62.96,62.96,62.87,62.87,8792.0,55.5036,55.5036,55.4243,55.4243,8792.0
2021-09-07 12:00:00,62.88,63.02,62.88,62.95,10594.0,55.4331,55.5565,55.4331,55.4948,10594.0
2021-09-07 12:10:00,62.97,63.01,62.92,62.95,10378.0,55.5125,55.5477,55.4684,55.4948,10378.0
2021-09-07 12:20:00,62.93,63.06,62.92,63.06,7119.0,55.4772,55.5918,55.4684,55.5918,7119.0
2021-09-07 12:30:00,63.06,63.07,63.01,63.04,7321.0,55.5918,55.6006,55.5477,55.5742,7321.0
2021-09-07 12:40:00,63.03,63.09,63.0,63.05,9110.0,55.5654,55.6182,55.5389,55.583,9110.0
2021-09-07 12:50:00,63.07,63.13,63.07,63.09,7743.0,55.6006,55.6535,55.6006,55.6182,7743.0
2021-09-07 13:00:00,63.08,63.16,63.07,63.12,11175.0,55.6094,55.68,55.6006,55.6447,11175.0
2021-09-07 13:10:00,63.14,63.19,63.12,63.15,5605.0,55.6623,55.7064,55.6447,55.6711,5605.0
2021-09-07 13:20:00,63.16,63.17,63.11,63.15,6349.0,55.68,55.6888,55.6359,55.6711,6349.0
2021-09-07 13:30:00,63.16,63.2,63.12,63.2,10254.0,55.68,55.7152,55.6447,55.7152,10254.0
2021-09-07 13:40:00,63.21,63.23,63.17,63.23,7503.0,55.724,55.7417,55.6888,55.7417,7503.0
2021-09-07 13:50:00,63.21,63.27,63.19,63.24,8557.0,55.724,55.7769,55.7064,55.7505,8557.0
2021-09-07 14:00:00,63.23,63.29,63.2,63.21,7955.0,55.7417,55.7946,55.7152,55.724,7955.0
2021-09-07 14:10:00,63.22,63.22,63.16,63.16,14120.0,55.7329,55.7329,55.68,55.68,14120.0
2021-09-07 14:20:00,63.16,63.18,63.14,63.14,16628.0,55.68,55.6976,55.6623,55.6623,16628.0
2021-09-07 14:30:00,63.13,63.14,63.07,63.12,12953.0,55.6535,55.6623,55.6006,55.6447,12953.0
2021-09-07 14:40:00,63.12,63.17,63.1,63.15,10540.0,55.6447,55.6888,55.6271,55.6711,10540.0
2021-09-07 14:50:00,63.15,63.21,63.12,63.18,5895.0,55.6711,55.724,55.6447,55.6976,5895.0
2021-09-07 15:00:00,63.17,63.19,63.13,63.13,12715.0,55.6888,55.7064,55.6535,55.6535,12715.0
2021-09-07 15:10:00,63.12,63.13,63.05,63.12,11946.0,55.6447,55.6535,55.583,55.6447,11946.0
2021-09-07 15:20:00,63.12,63.13,63.05,63.06,19132.0,55.6447,55.6535,55.583,55.5918,19132.0
2021-09-07 15:30:00,63.07,63.07,62.9,62.97,36070.0,55.6006,55.6006,55.4508,55.5125,36070.0
2021-09-07 15:40:00,62.98,63.12,62.98,63.12,42514.0,55.5213,55.6447,55.5213,55.6447,42514.0
2021-09-07 15:50:00,63.12,63.18,62.97,62.99,142039.0,55.6447,55.6976,55.5125,55.5301,142039.0
2021-09-08 09:30:00,62.95,63.01,62.75,62.93,48890.0,55.4948,55.5477,55.3185,55.4772,48890.0
2021-09-08 09:40:00,62.95,63.14,62.95,63.09,40675.0,55.4948,55.6623,55.4948,55.6182,40675.0
2021-09-08 09:50:00,63.1,63.32,63.07,63.32,115079.0,55.6271,55.821,55.6006,55.821,115079.0
2021-09-08 10:00:00,63.3,63.53,63.3,63.49,31935.0,55.8034,56.0061,55.8034,55.9709,31935.0
2021-09-08 10:10:00,63.48,63.48,63.25,63.25,18250.0,55.9621,55.9621,55.7593,55.7593,18250.0
2021-09-08 10:20:00,63.22,63.42,63.22,63.41,73766.0,55.7329,55.9092,55.7329,55.9004,73766.0
2021-09-08 10:30:00,63.41,63.59,63.41,63.59,86099.0,55.9004,56.059,55.9004,56.059,86099.0
2021-09-08 10:40:00,63.59,63.59,63.47,63.5,110490.0,56.059,56.059,55.9532,55.9797,110490.0
2021-09-08 10:50:00,63.49,63.85,63.49,63.8,129056.0,55.9709,56.2882,55.9709,56.2442,129056.0
2021-09-08 11:00:00,63.8,64.06,63.79,63.99,73107.0,56.2442,56.4734,56.2353,56.4117,73107.0
2021-09-08 11:10:00,63.99,64.03,63.86,63.86,57147.0,56.4117,56.4469,56.2971,56.2971,57147.0
2021-09-08 11:20:00,63.85,63.9,63.8,63.82,37845.0,56.2882,56.3323,56.2442,56.2618,37845.0
2021-09-08 11:30:00,63.83,63.9,63.8,63.87,50898.0,56.2706,56.3323,56.2442,56.3059,50898.0
2021-09-08 11:40:00,63.86,63.97,63.84,63.89,55167.0,56.2971,56.394,56.2794,56.3235,55167.0
2021-09-08 11:50:00,63.89,63.97,63.87,63.89,67599.0,56.3235,56.394,56.3059,56.3235,67599.0
2021-09-08 12:00:00,63.89,63.93,63.78,63.79,79449.0,56.3235,56.3588,56.2265,56.2353,79449.0
2021-09-08 12:10:00,63.79,63.81,63.73,63.73,64326.0,56.2353,56.253,56.1825,56.1825,64326.0
2021-09-08 12:20:00,63.73,63.92,63.73,63.89,24468.0,56.1825,56.35,56.1825,56.3235,24468.0
2021-09-08 12:30:00,63.9,63.92,63.84,63.88,14795.0,56.3323,56.35,56.2794,56.3147,14795.0
2021-09-08 12:40:00,63.88,63.98,63.87,63.95,23266.0,56.3147,56.4028,56.3059,56.3764,23266.0
2021-09-08 12:50:00,63.95,64.0,63.92,63.93,26435.0,56.3764,56.4205,56.35,56.3588,26435.0
2021-09-08 13:00:00,63.93,63.97,63.9,63.9,15110.0,56.3588,56.394,56.3323,56.3323,15110.0
2021-09-08 13:10:00,63.9,63.96,63.87,63.91,185763.0,56.3323,56.3852,56.3059,56.3411,185763.0
2021-09-08 13:20:00,63.92,64.01,63.9,64.01,13071.0,56.35,56.4293,56.3323,56.4293,13071.0
2021-09-08 13:30:00,64.01,64.04,63.94,63.97,10242.0,56.4293,56.4557,56.3676,56.394,10242.0
2021-09-08 13:40:00,63.97,64.02,63.91,64.02,27395.0,56.394,56.4381,56.3411,56.4381,27395.0
2021-09-08 13:50:00,64.02,64.08,63.93,64.03,54480.0,56.4381,56.491,56.3588,56.4469,54480.0
2021-09-08 14:00:00,64.03,64.05,63.97,64.05,38635.0,56.4469,56.4646,56.394,56.4646,38635.0
2021-09-08 14:10:00,64.06,64.15,64.06,64.12,34052.0,56.4734,56.5527,56.4734,56.5263,34052.0
2021-09-08 14:20:00,64.12,64.12,64.04,64.07,24154.0,56.5263,56.5263,56.4557,56.4822,24154.0
2021-09-08 14:30:00,64.07,64.08,64.02,64.04,26945.0,56.4822,56.491,56.4381,56.4557,26945.0
2021-09-08 14:40:00,64.05,64.1,64.02,64.09,11951.0,56.4646,56.5086,56.4381,56.4998,11951.0
2021-09-08 14:50:00,64.09,64.18,64.09,64.17,15496.0,56.4998,56.5792,56.4998,56.5703,15496.0
2021-09-08 15:00:00,64.16,64.16,64.1,64.12,40018.0,56.5615,56.5615,56.5086,56.5263,40018.0
2021-09-08 15:10:00,64.11,64.16,63.99,64.0,113973.0,56.5175,56.5615,56.4117,56.4205,113973.0
2021-09-08 15:20:00,64.0,64.01,63.92,63.93,24418.0,56.4205,56.4293,56.35,56.3588,24418.0
2021-09-08 15:30:00,63.93,63.97,63.83,63.92,85641.0,56.3588,56.394,56.2706,56.35,85641.0
2021-09-08 15:40:00,63.92,64.22,63.92,64.09,115051.0,56.35,56.6144,56.35,56.4998,115051.0
2021-09-08 15:50:00,64.1,64.16,64.04,64.11,344122.0,56.5086,56.5615,56.4557,56.5175,344122.0
2021-09-09 09:30:00,64.13,64.16,63.88,64.09,72196.0,56.5351,56.5615,56.3147,56.4998,72196.0
2021-09-09 09:40:00,64.12,64.16,64.05,64.08,39177.0,56.5263,56.5615,56.4646,56.491,39177.0
2021-09-09 09:50:00,64.07,64.1,63.82,63.82,31361.0,56.4822,56.5086,56.2618,56.2618,31361.0
2021-09-09 10:00:00,63.85,63.85,63.62,63.76,25203.0,56.2882,56.2882,56.0855,56.2089,25203.0
2021-09-09 10:10:00,63.74,63.85,63.7,63.7,18412.0,56.1913,56.2882,56.156,56.156,18412.0
2021-09-09 10:20:00,63.72,63.74,63.64,63.64,15128.0,56.1736,56.1913,56.1031,56.1031,15128.0
2021-09-09 10:30:00,63.66,63.71,63.62,63.65,25025.0,56.1207,56.1648,56.0855,56.1119,25025.0
2021-09-09 10:40:00,63.66,63.67,63.52,63.57,49898.0,56.1207,56.1296,55.9973,56.0414,49898.0
2021-09-09 10:50:00,63.59,63.64,63.57,63.6,51649.0,56.059,56.1031,56.0414,56.0679,51649.0
2021-09-09 11:00:00,63.61,63.62,63.48,63.48,26669.0,56.0767,56.0855,55.9621,55.9621,26669.0
2021-09-09 11:10:00,63.49,63.49,63.34,63.43,53775.0,55.9709,55.9709,55.8386,55.918,53775.0
2021-09-09 11:20:00,63.43,63.6,63.43,63.58,18405.0,55.918,56.0679,55.918,56.0502,18405.0
2021-09-09 11:30:00,63.58,63.63,63.57,63.57,20667.0,56.0502,56.0943,56.0414,56.0414,20667.0
2021-09-09 11:40:00,63.55,63.57,63.49,63.57,16925.0,56.0238,56.0414,55.9709,56.0414,16925.0
2021-09-09 11:50:00,63.57,63.59,63.53,63.56,15565.0,56.0414,56.059,56.0061,56.0326,15565.0
2021-09-09 12:00:00,63.54,63.54,63.38,63.42,16601.0,56.015,56.015,55.8739,55.9092,16601.0
2021-09-09 12:10:00,63.42,63.44,63.36,63.4,21913.0,55.9092,55.9268,55.8563,55.8915,21913.0
2021-09-09 12:20:00,63.4,63.43,63.36,63.41,28960.0,55.8915,55.918,55.8563,55.9004,28960.0
2021-09-09 12:30:00,63.4,63.42,63.35,63.41,21593.0,55.8915,55.9092,55.8475,55.9004,21593.0
2021-09-09 12:40:00,63.41,63.43,63.36,63.42,15944.0,55.9004,55.918,55.8563,55.9092,15944.0
2021-09-09 12:50:00,63.42,63.43,63.36,63.4,24081.0,55.9092,55.918,55.8563,55.8915,24081.0
2021-09-09 13:00:00,63.4,63.49,63.4,63.49,20078.0,55.8915,55.9709,55.8915,55.9709,20078.0
2021-09-09 13:10:00,63.49,63.54,63.49,63.49,16624.0,55.9709,56.015,55.9709,55.9709,16624.0
2021-09-09 13:20:00,63.5,63.5,63.4,63.4,40206.0,55.9797,55.9797,55.8915,55.8915,40206.0
2021-09-09 13:30:00,63.4,63.42,63.24,63.36,76767.0,55.8915,55.9092,55.7505,55.8563,76767.0
2021-09-09 13:40:00,63.36,63.41,63.35,63.37,28971.0,55.8563,55.9004,55.8475,55.8651,28971.0
2021-09-09 13:50:00,63.36,63.39,63.33,63.38,42044.0,55.8563,55.8827,55.8298,55.8739,42044.0
2021-09-09 14:00:00,63.37,63.37,63.26,63.33,58587.0,55.8651,55.8651,55.7681,55.8298,58587.0
2021-09-09 14:10:00,63.33,63.41,63.3,63.35,31206.0,55.8298,55.9004,55.8034,55.8475,31206.0
2021-09-09 14:20:00,63.35,63.42,63.34,63.37,30603.0,55.8475,55.9092,55.8386,55.8651,30603.0
2021-09-09 14:30:00,63.37,63.42,63.36,63.42,37451.0,55.8651,55.9092,55.8563,55.9092,37451.0
2021-09-09 14:40:00,63.43,63.54,63.4,63.54,39889.0,55.918,56.015,55.8915,56.015,39889.0
2021-09-09 14:50:00,63.54,63.56,63.49,63.5,29366.0,56.015,56.0326,55.9709,55.9797,29366.0
2021-09-09 15:00:00,63.51,63.51,63.42,63.44,43368.0,55.9885,55.9885,55.9092,55.9268,43368.0
2021-09-09 15:10:00,63.44,63.48,63.38,63.39,62319.0,55.9268,55.9621,55.8739,55.8827,62319.0
2021-09-09 15:20:00,63.39,63.51,63.38,63.5,63396.0,55.8827,55.9885,55.8739,55.9797,63396.0
2021-09-09 15:30:00,63.49,63.5,63.38,63.48,86660.0,55.9709,55.9797,55.8739,55.9621,86660.0
2021-09-09 15:40:00,63.48,63.55,63.42,63.53,98103.0,55.9621,56.0238,55.9092,56.0061,98103.0
2021-09-09 15:50:00,63.53,63.53,63.29,63.34,337160.0,56.0061,56.0061,55.7946,55.8386,337160.0
2021-09-10 09:30:00,63.31,63.33,62.89,62.89,31330.0,55.8122,55.8298,55.4419,55.4419,31330.0
2021-09-10 09:40:00,62.9,62.97,62.57,62.58,39776.0,55.4508,55.5125,55.1598,55.1686,39776.0
2021-09-10 09:50:00,62.57,62.71,62.52,62.71,28471.0,55.1598,55.2833,55.1158,55.2833,28471.0
2021-09-10 10:00:00,62.72,62.76,62.66,62.74,26759.0,55.2921,55.3273,55.2392,55.3097,26759.0
2021-09-10 10:10:00,62.75,62.76,62.61,62.64,20523.0,55.3185,55.3273,55.1951,55.2215,20523.0
2021-09-10 10:20:00,62.65,62.77,62.65,62.72,29891.0,55.2304,55.3361,55.2304,55.2921,29891.0
2021-09-10 10:30:00,62.7,62.71,62.56,62.59,33047.0,55.2744,55.2833,55.151,55.1775,33047.0
2021-09-10 10:40:00,62.6,62.6,62.35,62.38,35132.0,55.1863,55.1863,54.9659,54.9923,35132.0
2021-09-10 10:50:00,62.4,62.48,62.34,62.37,26148.0,55.01,55.0805,54.9571,54.9835,26148.0
2021-09-10 11:00:00,62.41,62.47,62.38,62.44,15820.0,55.0188,55.0717,54.9923,55.0452,15820.0
2021-09-10 11:10:00,62.45,62.49,62.4,62.49,24556.0,55.054,55.0893,55.01,55.0893,24556.0
2021-09-10 11:20:00,62.49,62.52,62.37,62.38,21728.0,55.0893,55.1158,54.9835,54.9923,21728.0
2021-09-10 11:30:00,62.38,62.39,62.24,62.25,24294.0,54.9923,55.0012,54.8689,54.8777,24294.0
2021-09-10 11:40:00,62.25,62.33,62.24,62.3,19861.0,54.8777,54.9483,54.8689,54.9218,19861.0
2021-09-10 11:50:00,62.29,62.35,62.25,62.35,18995.0,54.913,54.9659,54.8777,54.9659,18995.0
2021-09-10 12:00:00,62.35,62.43,62.33,62.43,7514.0,54.9659,55.0364,54.9483,55.0364,7514.0
2021-09-10 12:10:00,62.43,62.52,62.42,62.51,23225.0,55.0364,55.1158,55.0276,55.1069,23225.0
2021-09-10 12:20:00,62.51,62.56,62.48,62.5,24912.0,55.1069,55.151,55.0805,55.0981,24912.0
2021-09-10 12:30:00,62.5,62.52,62.46,62.52,13043.0,55.0981,55.1158,55.0629,55.1158,13043.0
2021-09-10 12:40:00,62.52,62.53,62.48,62.49,21072.0,55.1158,55.1246,55.0805,55.0893,21072.0
2021-09-10 12:50:00,62.48,62.52,62.45,62.45,16177.0,55.0805,55.1158,55.054,55.054,16177.0
2021-09-10 13:00:00,62.45,62.49,62.41,62.41,22462.0,55.054,55.0893,55.0188,55.0188,22462.0
2021-09-10 13:10:00,62.41,62.41,62.36,62.38,20858.0,55.0188,55.0188,54.9747,54.9923,20858.0
2021-09-10 13:20:00,62.38,62.45,62.37,62.43,17709.0,54.9923,55.054,54.9835,55.0364,17709.0
2021-09-10 13:30:00,62.44,62.53,62.42,62.51,25412.0,55.0452,55.1246,55.0276,55.1069,25412.0
2021-09-10 13:40:00,62.52,62.55,62.49,62.53,35294.0,55.1158,55.1422,55.0893,55.1246,35294.0
2021-09-10 13:50:00,62.53,62.53,62.48,62.51,21268.0,55.1246,55.1246,55.0805,55.1069,21268.0
2021-09-10 14:00:00,62.51,62.53,62.45,62.47,17946.0,55.1069,55.1246,55.054,55.0717,17946.0
2021-09-10 14:10:00,62.46,62.47,62.38,62.41,59029.0,55.0629,55.0717,54.9923,55.0188,59029.0
2021-09-10 14:20:00,62.41,62.42,62.38,62.41,24662.0,55.0188,55.0276,54.9923,55.0188,24662.0
2021-09-10 14:30:00,62.41,62.51,62.41,62.51,29563.0,55.0188,55.1069,55.0188,55.1069,29563.0
2021-09-10 14:40:00,62.51,62.56,62.47,62.5,29386.0,55.1069,55.151,55.0717,55.0981,29386.0
2021-09-10 14:50:00,62.5,62.57,62.48,62.52,28928.0,55.0981,55.1598,55.0805,55.1158,28928.0
2021-09-10 15:00:00,62.52,62.57,62.49,62.54,41294.0,55.1158,55.1598,55.0893,55.1334,41294.0
2021-09-10 15:10:00,62.54,62.66,62.53,62.66,40406.0,55.1334,55.2392,55.1246,55.2392,40406.0
2021-09-10 15:20:00,62.66,62.68,62.6,62.67,36991.0,55.2392,55.2568,55.1863,55.248,36991.0
2021-09-10 15:30:00,62.67,62.68,62.48,62.51,50537.0,55.248,55.2568,55.0805,55.1069,50537.0
2021-09-10 15:40:00,62.51,62.51,62.32,62.34,66298.0,55.1069,55.1069,54.9394,54.9571,66298.0
2021-09-10 15:50:00,62.33,62.34,62.11,62.13,285119.0,54.9483,54.9571,54.7543,54.7719,285119.0
2021-09-13 09:30:00,62.8,62.92,62.66,62.87,89301.0,55.3626,55.4684,55.2392,55.4243,89301.0
2021-09-13 09:40:00,62.87,63.09,62.71,63.03,90686.0,55.4243,55.6182,55.2833,55.5654,90686.0
2021-09-13 09:50:00,63.03,63.15,62.92,63.09,48424.0,55.5654,55.6711,55.4684,55.6182,48424.0
2021-09-13 10:00:00,63.08,63.14,62.82,62.88,65271.0,55.6094,55.6623,55.3802,55.4331,65271.0
2021-09-13 10:10:00,62.9,63.1,62.86,62.86,25671.0,55.4508,55.6271,55.4155,55.4155,25671.0
2021-09-13 10:20:00,62.84,62.91,62.78,62.85,52808.0,55.3979,55.4596,55.345,55.4067,52808.0
2021-09-13 10:30:00,62.85,63.0,62.85,62.96,28206.0,55.4067,55.5389,55.4067,55.5036,28206.0
2021-09-13 10:40:00,62.97,62.98,62.74,62.77,31343.0,55.5125,55.5213,55.3097,55.3361,31343.0
2021-09-13 10:50:00,62.78,62.92,62.77,62.8,27600.0,55.345,55.4684,55.3361,55.3626,27600.0
2021-09-13 11:00:00,62.8,62.81,62.65,62.67,53114.0,55.3626,55.3714,55.2304,55.248,53114.0
2021-09-13 11:10:00,62.67,62.73,62.64,62.68,43494.0,55.248,55.3009,55.2215,55.2568,43494.0
2021-09-13 11:20:00,62.67,62.71,62.6,62.61,28755.0,55.248,55.2833,55.1863,55.1951,28755.0
2021-09-13 11:30:00,62.62,62.66,62.55,62.66,58110.0,55.2039,55.2392,55.1422,55.2392,58110.0
2021-09-13 11:40:00,62.65,62.71,62.61,62.7,24702.0,55.2304,55.2833,55.1951,55.2744,24702.0
2021-09-13 11:50:00,62.7,62.7,62.58,62.59,19931.0,55.2744,55.2744,55.1686,55.1775,19931.0
2021-09-13 12:00:00,62.59,62.59,62.32,62.33,26655.0,55.1775,55.1775,54.9394,54.9483,26655.0
2021-09-13 12:10:00,62.33,62.34,62.24,62.28,25553.0,54.9483,54.9571,54.8689,54.9042,25553.0
2021-09-13 12:20:00,62.29,62.3,62.22,62.26,25929.0,54.913,54.9218,54.8513,54.8865,25929.0
2021-09-13 12:30:00,62.25,62.32,62.23,62.23,25374.0,54.8777,54.9394,54.8601,54.8601,25374.0
2021-09-13 12:40:00,62.23,62.24,62.13,62.16,36813.0,54.8601,54.8689,54.7719,54.7984,36813.0
2021-09-13 12:50:00,62.16,62.21,62.08,62.11,31907.0,54.7984,54.8425,54.7279,54.7543,31907.0
2021-09-13 13:00:00,62.11,62.17,62.1,62.1,19481.0,54.7543,54.8072,54.7455,54.7455,19481.0
2021-09-13 13:10:00,62.1,62.14,62.07,62.11,20544.0,54.7455,54.7808,54.719,54.7543,20544.0
2021-09-13 13:20:00,62.1,62.17,62.08,62.13,18978.0,54.7455,54.8072,54.7279,54.7719,18978.0
2021-09-13 13:30:00,62.11,62.19,62.09,62.16,21723.0,54.7543,54.8248,54.7367,54.7984,21723.0
2021-09-13 13:40:00,62.15,62.3,62.15,62.25,16731.0,54.7896,54.9218,54.7896,54.8777,16731.0
2021-09-13 13:50:00,62.24,62.26,62.18,62.2,23019.0,54.8689,54.8865,54.816,54.8337,23019.0
2021-09-13 14:00:00,62.21,62.23,62.11,62.11,19535.0,54.8425,54.8601,54.7543,54.7543,19535.0
2021-09-13 14:10:00,62.1,62.14,62.07,62.12,67239.0,54.7455,54.7808,54.719,54.7631,67239.0
2021-09-13 14:20:00,62.11,62.18,62.04,62.1,66699.0,54.7543,54.816,54.6926,54.7455,66699.0
2021-09-13 14:30:00,62.09,62.11,62.02,62.05,70473.0,54.7367,54.7543,54.675,54.7014,70473.0
2021-09-13 14:40:00,62.05,62.16,61.99,62.16,71994.0,54.7014,54.7984,54.6485,54.7984,71994.0
2021-09-13 14:50:00,62.16,62.16,62.02,62.05,67427.0,54.7984,54.7984,54.675,54.7014,67427.0
2021-09-13 15:00:00,62.05,62.19,62.05,62.11,82677.0,54.7014,54.8248,54.7014,54.7543,82677.0
2021-09-13 15:10:00,62.12,62.27,62.08,62.22,69755.0,54.7631,54.8954,54.7279,54.8513,69755.0
2021-09-13 15:20:00,62.22,62.37,62.22,62.34,115970.0,54.8513,54.9835,54.8513,54.9571,115970.0
2021-09-13 15:30:00,62.35,62.49,62.27,62.47,59090.0,54.9659,55.0893,54.8954,55.0717,59090.0
2021-09-13 15:40:00,62.48,62.48,62.22,62.27,78190.0,55.0805,55.0805,54.8513,54.8954,78190.0
2021-09-13 15:50:00,62.29,62.36,62.2,62.32,216504.0,54.913,54.9747,54.8337,54.9394,216504.0
2021-09-14 09:30:00,62.75,62.9,62.56,62.72,101812.0,55.3185,55.4508,55.151,55.2921,101812.0
2021-09-14 09:40:00,62.7,62.84,62.63,62.66,38101.0,55.2744,55.3979,55.2127,55.2392,38101.0
2021-09-14 09:50:00,62.64,62.66,62.49,62.54,20378.0,55.2215,55.2392,55.0893,55.1334,20378.0
2021-09-14 10:00:00,62.52,62.76,62.49,62.52,189641.0,55.1158,55.3273,55.0893,55.1158,189641.0
2021-09-14 10:10:00,62.5,62.68,62.49,62.57,21155.0,55.0981,55.2568,55.0893,55.1598,21155.0
2021-09-14 10:20:00,62.58,62.65,62.47,62.63,20641.0,55.1686,55.2304,55.0717,55.2127,20641.0
2021-09-14 10:30:00,62.6,62.7,62.52,62.53,20627.0,55.1863,55.2744,55.1158,55.1246,20627.0
2021-09-14 10:40:00,62.54,62.58,62.46,62.47,61750.0,55.1334,55.1686,55.0629,55.0717,61750.0
2021-09-14 10:50:00,62.47,62.54,62.44,62.53,18703.0,55.0717,55.1334,55.0452,55.1246,18703.0
2021-09-14 11:00:00,62.51,62.58,62.45,62.48,14753.0,55.1069,55.1686,55.054,55.0805,14753.0
2021-09-14 11:10:00,62.47,62.54,62.41,62.41,12288.0,55.0717,55.1334,55.0188,55.0188,12288.0
2021-09-14 11:20:00,62.41,62.52,62.4,62.49,49585.0,55.0188,55.1158,55.01,55.0893,49585.0
2021-09-14 11:30:00,62.5,62.53,62.35,62.35,14919.0,55.0981,55.1246,54.9659,54.9659,14919.0
2021-09-14 11:40:00,62.37,62.4,62.33,62.38,11409.0,54.9835,55.01,54.9483,54.9923,11409.0
2021-09-14 11:50:00,62.34,62.35,62.21,62.22,10911.0,54.9571,54.9659,54.8425,54.8513,10911.0
2021-09-14 12:00:00,62.23,62.3,62.18,62.29,19227.0,54.8601,54.9218,54.816,54.913,19227.0
2021-09-14 12:10:00,62.3,62.36,62.28,62.32,13542.0,54.9218,54.9747,54.9042,54.9394,13542.0
2021-09-14 12:20:00,62.33,62.33,62.25,62.29,10186.0,54.9483,54.9483,54.8777,54.913,10186.0
2021-09-14 12:30:00,62.28,62.3,62.19,62.2,17797.0,54.9042,54.9218,54.8248,54.8337,17797.0
2021-09-14 12:40:00,62.21,62.21,62.1,62.15,12860.0,54.8425,54.8425,54.7455,54.7896,12860.0
2021-09-14 12:50:00,62.14,62.17,62.12,62.16,7169.0,54.7808,54.8072,54.7631,54.7984,7169.0
2021-09-14 13:00:00,62.15,62.2,62.12,62.13,10722.0,54.7896,54.8337,54.7631,54.7719,10722.0
2021-09-14 13:10:00,62.11,62.24,62.1,62.23,14819.0,54.7543,54.8689,54.7455,54.8601,14819.0
2021-09-14 13:20:00,62.22,62.22,62.17,62.18,6827.0,54.8513,54.8513,54.8072,54.816,6827.0
2021-09-14 13:30:00,62.18,62.18,62.08,62.14,14453.0,54.816,54.816,54.7279,54.7808,14453.0
2021-09-14 13:40:00,62.14,62.25,62.11,62.24,74494.0,54.7808,54.8777,54.7543,54.8689,74494.0
2021-09-14 13:50:00,62.24,62.27,62.19,62.25,44903.0,54.8689,54.8954,54.8248,54.8777,44903.0
2021-09-14 14:00:00,62.25,62.4,62.24,62.27,35168.0,54.8777,55.01,54.8689,54.8954,35168.0
2021-09-14 14:10:00,62.28,62.37,62.25,62.36,41845.0,54.9042,54.9835,54.8777,54.9747,41845.0
2021-09-14 14:20:00,62.35,62.42,62.3,62.41,82918.0,54.9659,55.0276,54.9218,55.0188,82918.0
2021-09-14 14:30:00,62.4,62.44,62.33,62.41,100975.0,55.01,55.0452,54.9483,55.0188,100975.0
2021-09-14 14:40:00,62.42,62.5,62.42,62.45,47925.0,55.0276,55.0981,55.0276,55.054,47925.0
2021-09-14 14:50:00,62.45,62.58,62.44,62.58,33463.0,55.054,55.1686,55.0452,55.1686,33463.0
2021-09-14 15:00:00,62.58,62.6,62.48,62.54,62484.0,55.1686,55.1863,55.0805,55.1334,62484.0
2021-09-14 15:10:00,62.52,62.55,62.45,62.53,39816.0,55.1158,55.1422,55.054,55.1246,39816.0
2021-09-14 15:20:00,62.53,62.56,62.42,62.43,41010.0,55.1246,55.151,55.0276,55.0364,41010.0
2021-09-14 15:30:00,62.42,62.51,62.3,62.51,86861.0,55.0276,55.1069,54.9218,55.1069,86861.0
2021-09-14 15:40:00,62.5,62.54,62.39,62.44,57597.0,55.0981,55.1334,55.0012,55.0452,57597.0
2021-09-14 15:50:00,62.44,62.59,62.39,62.57,355608.0,55.0452,55.1775,55.0012,55.1598,355608.0
2021-09-15 09:30:00,62.6,62.82,62.4,62.41,40744.0,55.1863,55.3802,55.01,55.0188,40744.0
2021-09-15 09:40:00,62.41,62.69,62.34,62.69,18830.0,55.0188,55.2656,54.9571,55.2656,18830.0
2021-09-15 09:50:00,62.69,62.87,62.68,62.78,19386.0,55.2656,55.4243,55.2568,55.345,19386.0
2021-09-15 10:00:00,62.77,62.79,62.53,62.62,41598.0,55.3361,55.3538,55.1246,55.2039,41598.0
2021-09-15 10:10:00,62.61,62.97,62.6,62.97,16709.0,55.1951,55.5125,55.1863,55.5125,16709.0
2021-09-15 10:20:00,62.98,63.02,62.85,62.89,24055.0,55.5213,55.5565,55.4067,55.4419,24055.0
2021-09-15 10:30:00,62.89,62.92,62.7,62.72,33939.0,55.4419,55.4684,55.2744,55.2921,33939.0
2021-09-15 10:40:00,62.72,62.79,62.64,62.78,29589.0,55.2921,55.3538,55.2215,55.345,29589.0
2021-09-15 10:50:00,62.79,62.9,62.79,62.9,15252.0,55.3538,55.4508,55.3538,55.4508,15252.0
2021-09-15 11:00:00,62.91,62.91,62.8,62.8,19916.0,55.4596,55.4596,55.3626,55.3626,19916.0
2021-09-15 11:10:00,62.8,62.91,62.78,62.8,19974.0,55.3626,55.4596,55.345,55.3626,19974.0
2021-09-15 11:20:00,62.8,62.89,62.78,62.89,36944.0,55.3626,55.4419,55.345,55.4419,36944.0
2021-09-15 11:30:00,62.88,62.99,62.86,62.93,50442.0,55.4331,55.5301,55.4155,55.4772,50442.0
2021-09-15 11:40:00,62.92,63.05,62.9,63.03,45469.0,55.4684,55.583,55.4508,55.5654,45469.0
2021-09-15 11:50:00,63.03,63.07,63.01,63.06,12760.0,55.5654,55.6006,55.5477,55.5918,12760.0
2021-09-15 12:00:00,63.07,63.07,63.0,63.02,73762.0,55.6006,55.6006,55.5389,55.5565,73762.0
2021-09-15 12:10:00,63.02,63.22,63.0,63.2,50893.0,55.5565,55.7329,55.5389,55.7152,50893.0
2021-09-15 12:20:00,63.2,63.34,63.17,63.22,64597.0,55.7152,55.8386,55.6888,55.7329,64597.0
2021-09-15 12:30:00,63.22,63.26,63.14,63.25,29142.0,55.7329,55.7681,55.6623,55.7593,29142.0
2021-09-15 12:40:00,63.25,63.45,63.24,63.34,133747.0,55.7593,55.9356,55.7505,55.8386,133747.0
2021-09-15 12:50:00,63.35,63.38,63.3,63.3,25809.0,55.8475,55.8739,55.8034,55.8034,25809.0
2021-09-15 13:00:00,63.3,63.41,63.29,63.29,55001.0,55.8034,55.9004,55.7946,55.7946,55001.0
2021-09-15 13:10:00,63.29,63.33,63.25,63.27,45567.0,55.7946,55.8298,55.7593,55.7769,45567.0
2021-09-15 13:20:00,63.28,63.32,63.24,63.29,27904.0,55.7857,55.821,55.7505,55.7946,27904.0
2021-09-15 13:30:00,63.29,63.32,63.22,63.22,42545.0,55.7946,55.821,55.7329,55.7329,42545.0
2021-09-15 13:40:00,63.22,63.23,63.09,63.11,22630.0,55.7329,55.7417,55.6182,55.6359,22630.0
2021-09-15 13:50:00,63.11,63.11,62.92,62.98,68172.0,55.6359,55.6359,55.4684,55.5213,68172.0
2021-09-15 14:00:00,62.98,62.98,62.84,62.85,17318.0,55.5213,55.5213,55.3979,55.4067,17318.0
2021-09-15 14:10:00,62.85,62.85,62.65,62.65,29413.0,55.4067,55.4067,55.2304,55.2304,29413.0
2021-09-15 14:20:00,62.66,62.74,62.65,62.65,38751.0,55.2392,55.3097,55.2304,55.2304,38751.0
2021-09-15 14:30:00,62.66,62.72,62.6,62.7,59883.0,55.2392,55.2921,55.1863,55.2744,59883.0
2021-09-15 14:40:00,62.71,62.8,62.68,62.76,99831.0,55.2833,55.3626,55.2568,55.3273,99831.0
2021-09-15 14:50:00,62.76,62.78,62.72,62.74,68032.0,55.3273,55.345,55.2921,55.3097,68032.0
2021-09-15 15:00:00,62.75,62.8,62.7,62.8,48011.0,55.3185,55.3626,55.2744,55.3626,48011.0
2021-09-15 15:10:00,62.8,62.89,62.79,62.87,53747.0,55.3626,55.4419,55.3538,55.4243,53747.0
2021-09-15 15:20:00,62.88,63.02,62.87,63.0,74937.0,55.4331,55.5565,55.4243,55.5389,74937.0
2021-09-15 15:30:00,62.99,63.02,62.82,62.87,122750.0,55.5301,55.5565,55.3802,55.4243,122750.0
2021-09-15 15:40:00,62.89,62.95,62.82,62.92,121433.0,55.4419,55.4948,55.3802,55.4684,121433.0
2021-09-15 15:50:00,62.93,62.93,62.73,62.81,313138.0,55.4772,55.4772,55.3009,55.3714,313138.0
2021-09-16 09:30:00,62.8,63.12,62.71,63.05,43701.0,55.3626,55.6447,55.2833,55.583,43701.0
2021-09-16 09:40:00,63.05,63.12,62.9,62.9,23781.0,55.583,55.6447,55.4508,55.4508,23781.0
2021-09-16 09:50:00,62.92,62.95,62.73,62.75,43105.0,55.4684,55.4948,55.3009,55.3185,43105.0
2021-09-16 10:00:00,62.74,62.74,62.54,62.69,19966.0,55.3097,55.3097,55.1334,55.2656,19966.0
2021-09-16 10:10:00,62.69,62.78,62.64,62.69,48742.0,55.2656,55.345,55.2215,55.2656,48742.0
2021-09-16 10:20:00,62.68,62.71,62.54,62.57,39993.0,55.2568,55.2833,55.1334,55.1598,39993.0
2021-09-16 10:30:00,62.57,62.63,62.54,62.57,14123.0,55.1598,55.2127,55.1334,55.1598,14123.0
2021-09-16 10:40:00,62.57,62.58,62.49,62.5,34103.0,55.1598,55.1686,55.0893,55.0981,34103.0
2021-09-16 10:50:00,62.5,62.64,62.46,62.6,32209.0,55.0981,55.2215,55.0629,55.1863,32209.0
2021-09-16 11:00:00,62.6,62.67,62.55,62.66,18812.0,55.1863,55.248,55.1422,55.2392,18812.0
2021-09-16 11:10:00,62.67,62.7,62.64,62.69,12065.0,55.248,55.2744,55.2215,55.2656,12065.0
2021-09-16 11:20:00,62.68,62.87,62.68,62.77,16355.0,55.2568,55.4243,55.2568,55.3361,16355.0
2021-09-16 11:30:00,62.77,62.81,62.67,62.72,21906.0,55.3361,55.3714,55.248,55.2921,21906.0
2021-09-16 11:40:00,62.74,62.76,62.71,62.73,11258.0,55.3097,55.3273,55.2833,55.3009,11258.0
2021-09-16 11:50:00,62.74,62.78,62.7,62.75,17962.0,55.3097,55.345,55.2744,55.3185,17962.0
2021-09-16 12:00:00,62.75,62.79,62.68,62.75,26096.0,55.3185,55.3538,55.2568,55.3185,26096.0
2021-09-16 12:10:00,62.74,62.84,62.74,62.84,19918.0,55.3097,55.3979,55.3097,55.3979,19918.0
2021-09-16 12:20:00,62.82,62.82,62.76,62.79,27885.0,55.3802,55.3802,55.3273,55.3538,27885.0
2021-09-16 12:30:00,62.8,62.89,62.8,62.88,10844.0,55.3626,55.4419,55.3626,55.4331,10844.0
2021-09-16 12:40:00,62.89,62.95,62.87,62.93,10709.0,55.4419,55.4948,55.4243,55.4772,10709.0
2021-09-16 12:50:00,62.93,62.93,62.79,62.8,17153.0,55.4772,55.4772,55.3538,55.3626,17153.0
2021-09-16 13:00:00,62.8,62.81,62.73,62.77,30916.0,55.3626,55.3714,55.3009,55.3361,30916.0
2021-09-16 13:10:00,62.76,62.79,62.73,62.78,18187.0,55.3273,55.3538,55.3009,55.345,18187.0
2021-09-16 13:20:00,62.79,62.83,62.75,62.83,34692.0,55.3538,55.389,55.3185,55.389,34692.0
2021-09-16 13:30:00,62.82,62.82,62.76,62.78,21685.0,55.3802,55.3802,55.3273,55.345,21685.0
2021-09-16 13:40:00,62.8,62.83,62.78,62.8,31744.0,55.3626,55.389,55.345,55.3626,31744.0
2021-09-16 13:50:00,62.81,62.89,62.81,62.88,12396.0,55.3714,55.4419,55.3714,55.4331,12396.0
2021-09-16 14:00:00,62.88,62.96,62.88,62.96,9311.0,55.4331,55.5036,55.4331,55.5036,9311.0
2021-09-16 14:10:00,62.96,63.0,62.93,62.95,17381.0,55.5036,55.5389,55.4772,55.4948,17381.0
2021-09-16 14:20:00,62.93,62.94,62.78,62.81,15006.0,55.4772,55.486,55.345,55.3714,15006.0
2021-09-16 14:30:00,62.82,62.84,62.77,62.78,23789.0,55.3802,55.3979,55.3361,55.345,23789.0
2021-09-16 14:40:00,62.78,62.78,62.7,62.74,24499.0,55.345,55.345,55.2744,55.3097,24499.0
2021-09-16 14:50:00,62.73,62.81,62.73,62.8,28367.0,55.3009,55.3714,55.3009,55.3626,28367.0
2021-09-16 15:00:00,62.8,62.85,62.79,62.84,18613.0,55.3626,55.4067,55.3538,55.3979,18613.0
2021-09-16 15:10:00,62.84,62.88,62.78,62.87,17843.0,55.3979,55.4331,55.345,55.4243,17843.0
2021-09-16 15:20:00,62.87,62.91,62.8,62.8,21450.0,55.4243,55.4596,55.3626,55.3626,21450.0
2021-09-16 15:30:00,62.81,62.86,62.77,62.77,38718.0,55.3714,55.4155,55.3361,55.3361,38718.0
2021-09-16 15:40:00,62.78,62.78,62.68,62.69,123733.0,55.345,55.345,55.2568,55.2656,123733.0
2021-09-16 15:50:00,62.7,62.74,62.56,62.62,398552.0,55.2744,55.3097,55.151,55.2039,398552.0
2021-09-17 09:30:00,62.95,63.47,62.56,63.21,1179487.0,55.4948,55.9532,55.151,55.724,1179487.0
2021-09-17 09:40:00,63.17,63.21,62.41,62.44,137355.0,55.6888,55.724,55.0188,55.0452,137355.0
2021-09-17 09:50:00,62.43,62.52,62.32,62.32,32322.0,55.0364,55.1158,54.9394,54.9394,32322.0
2021-09-17 10:00:00,62.3,62.38,62.23,62.34,20727.0,54.9218,54.9923,54.8601,54.9571,20727.0
2021-09-17 10:10:00,62.38,62.4,62.09,62.11,25773.0,54.9923,55.01,54.7367,54.7543,25773.0
2021-09-17 10:20:00,62.12,62.33,62.12,62.27,64573.0,54.7631,54.9483,54.7631,54.8954,64573.0
2021-09-17 10:30:00,62.22,62.35,62.17,62.33,12687.0,54.8513,54.9659,54.8072,54.9483,12687.0
2021-09-17 10:40:00,62.32,62.32,62.15,62.26,13322.0,54.9394,54.9394,54.7896,54.8865,13322.0
2021-09-17 10:50:00,62.27,62.3,62.24,62.24,31624.0,54.8954,54.9218,54.8689,54.8689,31624.0
2021-09-17 11:00:00,62.23,62.3,62.21,62.28,14795.0,54.8601,54.9218,54.8425,54.9042,14795.0
2021-09-17 11:10:00,62.27,62.35,62.21,62.24,11394.0,54.8954,54.9659,54.8425,54.8689,11394.0
2021-09-17 11:20:00,62.25,62.25,62.11,62.12,8894.0,54.8777,54.8777,54.7543,54.7631,8894.0
2021-09-17 11:30:00,62.11,62.18,62.05,62.12,13028.0,54.7543,54.816,54.7014,54.7631,13028.0
2021-09-17 11:40:00,62.13,62.2,62.13,62.18,8949.0,54.7719,54.8337,54.7719,54.816,8949.0
2021-09-17 11:50:00,62.17,62.28,62.14,62.26,10357.0,54.8072,54.9042,54.7808,54.8865,10357.0
2021-09-17 12:00:00,62.26,62.34,62.21,62.34,21396.0,54.8865,54.9571,54.8425,54.9571,21396.0
2021-09-17 12:10:00,62.33,62.33,62.22,62.26,8252.0,54.9483,54.9483,54.8513,54.8865,8252.0
2021-09-17 12:20:00,62.26,62.27,62.17,62.19,6769.0,54.8865,54.8954,54.8072,54.8248,6769.0
2021-09-17 12:30:00,62.16,62.23,62.14,62.23,10775.0,54.7984,54.8601,54.7808,54.8601,10775.0
2021-09-17 12:40:00,62.24,62.32,62.23,62.3,16106.0,54.8689,54.9394,54.8601,54.9218,16106.0
2021-09-17 12:50:00,62.31,62.31,62.22,62.29,6905.0,54.9306,54.9306,54.8513,54.913,6905.0
2021-09-17 13:00:00,62.28,62.29,62.2,62.21,7737.0,54.9042,54.913,54.8337,54.8425,7737.0
2021-09-17 13:10:00,62.23,62.26,62.18,62.25,16253.0,54.8601,54.8865,54.816,54.8777,16253.0
2021-09-17 13:20:00,62.24,62.26,62.21,62.24,9441.0,54.8689,54.8865,54.8425,54.8689,9441.0
2021-09-17 13:30:00,62.25,62.27,62.19,62.23,14348.0,54.8777,54.8954,54.8248,54.8601,14348.0
2021-09-17 13:40:00,62.24,62.28,62.2,62.2,22653.0,54.8689,54.9042,54.8337,54.8337,22653.0
2021-09-17 13:50:00,62.22,62.27,62.15,62.26,11217.0,54.8513,54.8954,54.7896,54.8865,11217.0
2021-09-17 14:00:00,62.27,62.36,62.25,62.36,13887.0,54.8954,54.9747,54.8777,54.9747,13887.0
2021-09-17 14:10:00,62.37,62.38,62.25,62.26,12552.0,54.9835,54.9923,54.8777,54.8865,12552.0
2021-09-17 14:20:00,62.27,62.33,62.26,62.27,12167.0,54.8954,54.9483,54.8865,54.8954,12167.0
2021-09-17 14:30:00,62.26,62.27,62.16,62.16,76007.0,54.8865,54.8954,54.7984,54.7984,76007.0
2021-09-17 14:40:00,62.16,62.24,62.09,62.24,66501.0,54.7984,54.8689,54.7367,54.8689,66501.0
2021-09-17 14:50:00,62.24,62.27,62.17,62.23,113387.0,54.8689,54.8954,54.8072,54.8601,113387.0
2021-09-17 15:00:00,62.23,62.32,62.22,62.23,70290.0,54.8601,54.9394,54.8513,54.8601,70290.0
2021-09-17 15:10:00,62.23,62.26,62.02,62.04,37622.0,54.8601,54.8865,54.675,54.6926,37622.0
2021-09-17 15:20:00,62.04,62.14,62.03,62.1,55088.0,54.6926,54.7808,54.6838,54.7455,55088.0
2021-09-17 15:30:00,62.1,62.13,62.03,62.05,118013.0,54.7455,54.7719,54.6838,54.7014,118013.0
2021-09-17 15:40:00,62.05,62.13,62.0,62.04,125492.0,54.7014,54.7719,54.6573,54.6926,125492.0
2021-09-17 15:50:00,62.04,62.12,61.88,61.91,406240.0,54.6926,54.7631,54.5515,54.578,406240.0
2021-09-20 09:30:00,61.61,62.13,61.61,61.88,58295.0,54.3135,54.7719,54.3135,54.5515,58295.0
2021-09-20 09:40:00,61.88,62.04,61.7,61.75,19781.0,54.5515,54.6926,54.3929,54.4369,19781.0
2021-09-20 09:50:00,61.68,61.97,61.61,61.88,13487.0,54.3752,54.6309,54.3135,54.5515,13487.0
2021-09-20 10:00:00,61.89,62.05,61.72,61.98,22662.0,54.5604,54.7014,54.4105,54.6397,22662.0
2021-09-20 10:10:00,61.96,61.99,61.77,61.84,22172.0,54.6221,54.6485,54.4546,54.5163,22172.0
2021-09-20 10:20:00,61.85,62.09,61.84,62.04,15153.0,54.5251,54.7367,54.5163,54.6926,15153.0
2021-09-20 10:30:00,62.06,62.17,62.03,62.12,10494.0,54.7102,54.8072,54.6838,54.7631,10494.0
2021-09-20 10:40:00,62.1,62.13,61.95,62.08,12346.0,54.7455,54.7719,54.6133,54.7279,12346.0
2021-09-20 10:50:00,62.09,62.15,61.97,62.04,11344.0,54.7367,54.7896,54.6309,54.6926,11344.0
2021-09-20 11:00:00,62.03,62.2,62.02,62.2,13990.0,54.6838,54.8337,54.675,54.8337,13990.0
2021-09-20 11:10:00,62.17,62.24,62.12,62.21,31183.0,54.8072,54.8689,54.7631,54.8425,31183.0
2021-09-20 11:20:00,62.22,62.25,62.06,62.1,10297.0,54.8513,54.8777,54.7102,54.7455,10297.0
2021-09-20 11:30:00,62.1,62.1,61.98,62.01,11492.0,54.7455,54.7455,54.6397,54.6662,11492.0
2021-09-20 11:40:00,62.0,62.04,61.97,62.01,15676.0,54.6573,54.6926,54.6309,54.6662,15676.0
2021-09-20 11:50:00,62.01,62.01,61.84,61.88,13589.0,54.6662,54.6662,54.5163,54.5515,13589.0
2021-09-20 12:00:00,61.89,61.91,61.78,61.78,8207.0,54.5604,54.578,54.4634,54.4634,8207.0
2021-09-20 12:10:00,61.79,61.88,61.78,61.8,9962.0,54.4722,54.5515,54.4634,54.481,9962.0
2021-09-20 12:20:00,61.8,62.0,61.8,62.0,37655.0,54.481,54.6573,54.481,54.6573,37655.0
2021-09-20 12:30:00,62.0,62.03,61.97,62.01,9422.0,54.6573,54.6838,54.6309,54.6662,9422.0
2021-09-20 12:40:00,62.0,62.05,61.97,62.0,33214.0,54.6573,54.7014,54.6309,54.6573,33214.0
2021-09-20 12:50:00,62.0,62.01,61.9,61.93,23747.0,54.6573,54.6662,54.5692,54.5956,23747.0
2021-09-20 13:00:00,61.94,61.94,61.85,61.89,54615.0,54.6044,54.6044,54.5251,54.5604,54615.0
2021-09-20 13:10:00,61.88,61.9,61.77,61.77,39979.0,54.5515,54.5692,54.4546,54.4546,39979.0
2021-09-20 13:20:00,61.76,61.89,61.73,61.84,37270.0,54.4458,54.5604,54.4193,54.5163,37270.0
2021-09-20 13:30:00,61.86,62.05,61.84,62.05,26804.0,54.5339,54.7014,54.5163,54.7014,26804.0
2021-09-20 13:40:00,62.04,62.05,61.94,61.96,15079.0,54.6926,54.7014,54.6044,54.6221,15079.0
2021-09-20 13:50:00,61.96,61.99,61.87,61.87,60928.0,54.6221,54.6485,54.5427,54.5427,60928.0
2021-09-20 14:00:00,61.87,61.95,61.85,61.86,14467.0,54.5427,54.6133,54.5251,54.5339,14467.0
2021-09-20 14:10:00,61.84,61.84,61.7,61.74,16953.0,54.5163,54.5163,54.3929,54.4281,16953.0
2021-09-20 14:20:00,61.74,61.76,61.7,61.72,19386.0,54.4281,54.4458,54.3929,54.4105,19386.0
2021-09-20 14:30:00,61.71,61.73,61.62,61.62,91723.0,54.4017,54.4193,54.3223,54.3223,91723.0
2021-09-20 14:40:00,61.63,61.65,61.55,61.58,40183.0,54.3312,54.3488,54.2606,54.2871,40183.0
2021-09-20 14:50:00,61.58,61.66,61.56,61.57,61641.0,54.2871,54.3576,54.2694,54.2783,61641.0
2021-09-20 15:00:00,61.56,61.67,61.46,61.56,69431.0,54.2694,54.3664,54.1813,54.2694,69431.0
2021-09-20 15:10:00,61.57,61.61,61.5,61.53,81480.0,54.2783,54.3135,54.2166,54.243,81480.0
2021-09-20 15:20:00,61.54,61.79,61.5,61.79,73023.0,54.2518,54.4722,54.2166,54.4722,73023.0
2021-09-20 15:30:00,61.78,62.04,61.77,61.94,77747.0,54.4634,54.6926,54.4546,54.6044,77747.0
2021-09-20 15:40:00,61.94,62.25,61.9,62.23,105120.0,54.6044,54.8777,54.5692,54.8601,105120.0
2021-09-20 15:50:00,62.23,62.24,62.03,62.08,270609.0,54.8601,54.8689,54.6838,54.7279,270609.0
2021-09-21 09:30:00,62.22,62.38,62.06,62.28,27139.0,54.8513,54.9923,54.7102,54.9042,27139.0
2021-09-21 09:40:00,62.28,62.47,62.27,62.36,11858.0,54.9042,55.0717,54.8954,54.9747,11858.0
2021-09-21 09:50:00,62.39,62.48,62.29,62.29,14465.0,55.0012,55.0805,54.913,54.913,14465.0
2021-09-21 10:00:00,62.29,62.44,62.27,62.32,8967.0,54.913,55.0452,54.8954,54.9394,8967.0
2021-09-21 10:10:00,62.3,62.32,62.14,62.22,12339.0,54.9218,54.9394,54.7808,54.8513,12339.0
2021-09-21 10:20:00,62.21,62.21,62.06,62.2,13802.0,54.8425,54.8425,54.7102,54.8337,13802.0
2021-09-21 10:30:00,62.2,62.2,61.96,62.07,28197.0,54.8337,54.8337,54.6221,54.719,28197.0
2021-09-21 10:40:00,62.07,62.19,62.05,62.11,26363.0,54.719,54.8248,54.7014,54.7543,26363.0
2021-09-21 10:50:00,62.1,62.17,62.04,62.11,20269.0,54.7455,54.8072,54.6926,54.7543,20269.0
2021-09-21 11:00:00,62.07,62.07,61.96,62.0,14441.0,54.719,54.719,54.6221,54.6573,14441.0
2021-09-21 11:10:00,62.02,62.05,61.88,61.89,21813.0,54.675,54.7014,54.5515,54.5604,21813.0
2021-09-21 11:20:00,61.88,62.01,61.85,61.99,40384.0,54.5515,54.6662,54.5251,54.6485,40384.0
2021-09-21 11:30:00,61.97,62.06,61.95,62.01,11670.0,54.6309,54.7102,54.6133,54.6662,11670.0
2021-09-21 11:40:00,62.01,62.08,61.99,62.03,17489.0,54.6662,54.7279,54.6485,54.6838,17489.0
2021-09-21 11:50:00,62.02,62.1,61.99,62.08,44736.0,54.675,54.7455,54.6485,54.7279,44736.0
2021-09-21 12:00:00,62.08,62.12,62.03,62.09,42568.0,54.7279,54.7631,54.6838,54.7367,42568.0
2021-09-21 12:10:00,62.09,62.11,62.04,62.07,177177.0,54.7367,54.7543,54.6926,54.719,177177.0
2021-09-21 12:20:00,62.08,62.14,62.05,62.1,29355.0,54.7279,54.7808,54.7014,54.7455,29355.0
2021-09-21 12:30:00,62.11,62.12,62.04,62.1,23762.0,54.7543,54.7631,54.6926,54.7455,23762.0
2021-09-21 12:40:00,62.1,62.12,62.06,62.12,25064.0,54.7455,54.7631,54.7102,54.7631,25064.0
2021-09-21 12:50:00,62.11,62.12,62.06,62.1,56053.0,54.7543,54.7631,54.7102,54.7455,56053.0
2021-09-21 13:00:00,62.09,62.12,62.02,62.05,31862.0,54.7367,54.7631,54.675,54.7014,31862.0
2021-09-21 13:10:00,62.05,62.1,62.02,62.05,49686.0,54.7014,54.7455,54.675,54.7014,49686.0
2021-09-21 13:20:00,62.05,62.06,61.91,61.92,27497.0,54.7014,54.7102,54.578,54.5868,27497.0
2021-09-21 13:30:00,61.93,61.96,61.88,61.89,71388.0,54.5956,54.6221,54.5515,54.5604,71388.0
2021-09-21 13:40:00,61.88,61.95,61.69,61.7,86327.0,54.5515,54.6133,54.3841,54.3929,86327.0
2021-09-21 13:50:00,61.69,61.72,61.57,61.6,34839.0,54.3841,54.4105,54.2783,54.3047,34839.0
2021-09-21 14:00:00,61.6,61.66,61.58,61.63,41969.0,54.3047,54.3576,54.2871,54.3312,41969.0
2021-09-21 14:10:00,61.63,61.7,61.46,61.46,339653.0,54.3312,54.3929,54.1813,54.1813,339653.0
2021-09-21 14:20:00,61.46,61.53,61.43,61.53,45942.0,54.1813,54.243,54.1548,54.243,45942.0
2021-09-21 14:30:00,61.54,61.63,61.54,61.59,41174.0,54.2518,54.3312,54.2518,54.2959,41174.0
2021-09-21 14:40:00,61.59,61.62,61.53,61.55,159667.0,54.2959,54.3223,54.243,54.2606,159667.0
2021-09-21 14:50:00,61.54,61.69,61.54,61.64,21035.0,54.2518,54.3841,54.2518,54.34,21035.0
2021-09-21 15:00:00,61.65,61.72,61.64,61.69,23296.0,54.3488,54.4105,54.34,54.3841,23296.0
2021-09-21 15:10:00,61.69,61.79,61.68,61.71,39383.0,54.3841,54.4722,54.3752,54.4017,39383.0
2021-09-21 15:20:00,61.72,61.78,61.71,61.74,65332.0,54.4105,54.4634,54.4017,54.4281,65332.0
2021-09-21 15:30:00,61.74,61.78,61.58,61.63,63490.0,54.4281,54.4634,54.2871,54.3312,63490.0
2021-09-21 15:40:00,61.63,61.68,61.59,61.63,147818.0,54.3312,54.3752,54.2959,54.3312,147818.0
2021-09-21 15:50:00,61.62,61.71,61.59,61.7,621607.0,54.3223,54.4017,54.2959,54.3929,621607.0
2021-09-22 09:30:00,61.84,61.85,61.45,61.68,35201.0,54.5163,54.5251,54.1725,54.3752,35201.0
2021-09-22 09:40:00,61.63,61.66,61.42,61.5,28979.0,54.3312,54.3576,54.146,54.2166,28979.0
2021-09-22 09:50:00,61.5,61.58,61.24,61.55,134113.0,54.2166,54.2871,53.9873,54.2606,134113.0
2021-09-22 10:00:00,61.48,61.73,61.48,61.63,11444.0,54.1989,54.4193,54.1989,54.3312,11444.0
2021-09-22 10:10:00,61.62,61.68,61.57,61.64,13341.0,54.3223,54.3752,54.2783,54.34,13341.0
2021-09-22 10:20:00,61.62,61.74,61.6,61.74,22253.0,54.3223,54.4281,54.3047,54.4281,22253.0
2021-09-22 10:30:00,61.73,61.83,61.72,61.75,5699.0,54.4193,54.5075,54.4105,54.4369,5699.0
2021-09-22 10:40:00,61.72,61.73,61.61,61.65,7276.0,54.4105,54.4193,54.3135,54.3488,7276.0
2021-09-22 10:50:00,61.63,61.79,61.59,61.78,14500.0,54.3312,54.4722,54.2959,54.4634,14500.0
2021-09-22 11:00:00,61.79,61.82,61.75,61.8,8066.0,54.4722,54.4987,54.4369,54.481,8066.0
2021-09-22 11:10:00,61.8,61.87,61.77,61.86,8194.0,54.481,54.5427,54.4546,54.5339,8194.0
2021-09-22 11:20:00,61.85,61.92,61.8,61.88,18007.0,54.5251,54.5868,54.481,54.5515,18007.0
2021-09-22 11:30:00,61.88,61.9,61.79,61.8,8559.0,54.5515,54.5692,54.4722,54.481,8559.0
2021-09-22 11:40:00,61.82,61.9,61.81,61.87,5177.0,54.4987,54.5692,54.4898,54.5427,5177.0
2021-09-22 11:50:00,61.86,61.89,61.79,61.85,12454.0,54.5339,54.5604,54.4722,54.5251,12454.0
2021-09-22 12:00:00,61.86,61.88,61.83,61.85,5670.0,54.5339,54.5515,54.5075,54.5251,5670.0
2021-09-22 12:10:00,61.85,61.86,61.75,61.78,5857.0,54.5251,54.5339,54.4369,54.4634,5857.0
2021-09-22 12:20:00,61.78,61.79,61.68,61.69,7697.0,54.4634,54.4722,54.3752,54.3841,7697.0
2021-09-22 12:30:00,61.7,61.78,61.7,61.77,8781.0,54.3929,54.4634,54.3929,54.4546,8781.0
2021-09-22 12:40:00,61.77,61.77,61.69,61.72,6110.0,54.4546,54.4546,54.3841,54.4105,6110.0
2021-09-22 12:50:00,61.73,61.74,61.68,61.69,15322.0,54.4193,54.4281,54.3752,54.3841,15322.0
2021-09-22 13:00:00,61.69,61.69,61.57,61.57,8278.0,54.3841,54.3841,54.2783,54.2783,8278.0
2021-09-22 13:10:00,61.57,61.59,61.52,61.54,22404.0,54.2783,54.2959,54.2342,54.2518,22404.0
2021-09-22 13:20:00,61.54,61.54,61.5,61.51,7763.0,54.2518,54.2518,54.2166,54.2254,7763.0
2021-09-22 13:30:00,61.5,61.5,61.32,61.34,36508.0,54.2166,54.2166,54.0579,54.0755,36508.0
2021-09-22 13:40:00,61.33,61.36,61.28,61.3,29402.0,54.0667,54.0931,54.0226,54.0402,29402.0
2021-09-22 13:50:00,61.31,61.34,61.27,61.29,16166.0,54.0491,54.0755,54.0138,54.0314,16166.0
2021-09-22 14:00:00,61.28,61.44,61.21,61.4,21019.0,54.0226,54.1637,53.9609,54.1284,21019.0
2021-09-22 14:10:00,61.41,61.54,61.41,61.46,22893.0,54.1372,54.2518,54.1372,54.1813,22893.0
2021-09-22 14:20:00,61.45,61.5,61.3,61.45,35777.0,54.1725,54.2166,54.0402,54.1725,35777.0
2021-09-22 14:30:00,61.46,61.48,61.23,61.23,26736.0,54.1813,54.1989,53.9785,53.9785,26736.0
2021-09-22 14:40:00,61.22,61.26,61.13,61.15,23557.0,53.9697,54.005,53.8904,53.908,23557.0
2021-09-22 14:50:00,61.15,61.2,61.09,61.14,15208.0,53.908,53.9521,53.8551,53.8992,15208.0
2021-09-22 15:00:00,61.12,61.18,61.1,61.18,32901.0,53.8816,53.9345,53.8639,53.9345,32901.0
2021-09-22 15:10:00,61.17,61.32,61.15,61.31,25848.0,53.9256,54.0579,53.908,54.0491,25848.0
2021-09-22 15:20:00,61.3,61.31,61.16,61.18,27144.0,54.0402,54.0491,53.9168,53.9345,27144.0
2021-09-22 15:30:00,61.16,61.16,61.03,61.16,52314.0,53.9168,53.9168,53.8022,53.9168,52314.0
2021-09-22 15:40:00,61.17,61.17,60.94,60.94,94292.0,53.9256,53.9256,53.7229,53.7229,94292.0
2021-09-22 15:50:00,60.94,61.05,60.92,61.01,228370.0,53.7229,53.8198,53.7052,53.7846,228370.0
2021-09-23 09:30:00,61.07,61.49,61.0,61.47,35408.0,53.8375,54.2077,53.7758,54.1901,35408.0
2021-09-23 09:40:00,61.48,61.64,61.45,61.57,18271.0,54.1989,54.34,54.1725,54.2783,18271.0
2021-09-23 09:50:00,61.58,61.64,61.54,61.57,12258.0,54.2871,54.34,54.2518,54.2783,12258.0
2021-09-23 10:00:00,61.52,61.62,61.42,61.45,14135.0,54.2342,54.3223,54.146,54.1725,14135.0
2021-09-23 10:10:00,61.45,61.47,61.37,61.45,31825.0,54.1725,54.1901,54.1019,54.1725,31825.0
2021-09-23 10:20:00,61.45,61.45,61.37,61.37,10370.0,54.1725,54.1725,54.1019,54.1019,10370.0
2021-09-23 10:30:00,61.38,61.41,61.26,61.3,25866.0,54.1108,54.1372,54.005,54.0402,25866.0
2021-09-23 10:40:00,61.29,61.29,61.17,61.25,14808.0,54.0314,54.0314,53.9256,53.9962,14808.0
2021-09-23 10:50:00,61.25,61.41,61.23,61.37,11963.0,53.9962,54.1372,53.9785,54.1019,11963.0
2021-09-23 11:00:00,61.35,61.36,61.3,61.33,12965.0,54.0843,54.0931,54.0402,54.0667,12965.0
2021-09-23 11:10:00,61.35,61.37,61.26,61.28,10560.0,54.0843,54.1019,54.005,54.0226,10560.0
2021-09-23 11:20:00,61.28,61.31,61.23,61.31,11615.0,54.0226,54.0491,53.9785,54.0491,11615.0
2021-09-23 11:30:00,61.31,61.42,61.31,61.37,22453.0,54.0491,54.146,54.0491,54.1019,22453.0
2021-09-23 11:40:00,61.37,61.4,61.28,61.3,8626.0,54.1019,54.1284,54.0226,54.0402,8626.0
2021-09-23 11:50:00,61.3,61.3,61.22,61.22,8191.0,54.0402,54.0402,53.9697,53.9697,8191.0
2021-09-23 12:00:00,61.23,61.25,61.19,61.22,8185.0,53.9785,53.9962,53.9433,53.9697,8185.0
2021-09-23 12:10:00,61.21,61.24,61.13,61.13,13276.0,53.9609,53.9873,53.8904,53.8904,13276.0
2021-09-23 12:20:00,61.1,61.15,61.06,61.15,12886.0,53.8639,53.908,53.8287,53.908,12886.0
2021-09-23 12:30:00,61.16,61.17,61.11,61.13,10375.0,53.9168,53.9256,53.8727,53.8904,10375.0
2021-09-23 12:40:00,61.13,61.17,61.13,61.16,10263.0,53.8904,53.9256,53.8904,53.9168,10263.0
2021-09-23 12:50:00,61.16,61.21,61.15,61.19,10542.0,53.9168,53.9609,53.908,53.9433,10542.0
2021-09-23 13:00:00,61.19,61.22,61.14,61.16,8495.0,53.9433,53.9697,53.8992,53.9168,8495.0
2021-09-23 13:10:00,61.16,61.17,61.11,61.13,9334.0,53.9168,53.9256,53.8727,53.8904,9334.0
2021-09-23 13:20:00,61.14,61.15,61.05,61.06,16381.0,53.8992,53.908,53.8198,53.8287,16381.0
2021-09-23 13:30:00,61.06,61.12,61.06,61.12,16246.0,53.8287,53.8816,53.8287,53.8816,16246.0
2021-09-23 13:40:00,61.12,61.16,61.1,61.13,13657.0,53.8816,53.9168,53.8639,53.8904,13657.0
2021-09-23 13:50:00,61.13,61.13,60.98,61.0,58891.0,53.8904,53.8904,53.7581,53.7758,58891.0
2021-09-23 14:00:00,61.0,61.19,60.99,61.16,34816.0,53.7758,53.9433,53.767,53.9168,34816.0
2021-09-23 14:10:00,61.15,61.16,61.07,61.1,28153.0,53.908,53.9168,53.8375,53.8639,28153.0
2021-09-23 14:20:00,61.1,61.11,61.03,61.05,18343.0,53.8639,53.8727,53.8022,53.8198,18343.0
2021-09-23 14:30:00,61.05,61.17,61.04,61.17,18867.0,53.8198,53.9256,53.811,53.9256,18867.0
2021-09-23 14:40:00,61.17,61.17,61.06,61.07,17441.0,53.9256,53.9256,53.8287,53.8375,17441.0
2021-09-23 14:50:00,61.07,61.09,61.05,61.09,25008.0,53.8375,53.8551,53.8198,53.8551,25008.0
2021-09-23 15:00:00,61.08,61.11,61.0,61.01,35819.0,53.8463,53.8727,53.7758,53.7846,35819.0
2021-09-23 15:10:00,61.0,61.01,60.82,60.84,38028.0,53.7758,53.7846,53.6171,53.6347,38028.0
2021-09-23 15:20:00,60.84,60.86,60.73,60.74,22941.0,53.6347,53.6523,53.5377,53.5466,22941.0
2021-09-23 15:30:00,60.74,60.8,60.63,60.65,51923.0,53.5466,53.5995,53.4496,53.4672,51923.0
2021-09-23 15:40:00,60.66,60.76,60.6,60.62,46491.0,53.476,53.5642,53.4231,53.4408,46491.0
2021-09-23 15:50:00,60.62,60.72,60.59,60.68,171765.0,53.4408,53.5289,53.4143,53.4937,171765.0
2021-09-24 09:30:00,60.74,60.99,60.72,60.87,54928.0,53.5466,53.767,53.5289,53.6612,54928.0
2021-09-24 09:40:00,60.87,60.87,60.68,60.77,19978.0,53.6612,53.6612,53.4937,53.573,19978.0
2021-09-24 09:50:00,60.75,60.75,60.57,60.68,14531.0,53.5554,53.5554,53.3967,53.4937,14531.0
2021-09-24 10:00:00,60.69,60.77,60.65,60.66,27979.0,53.5025,53.573,53.4672,53.476,27979.0
2021-09-24 10:10:00,60.67,60.7,60.6,60.6,17549.0,53.4849,53.5113,53.4231,53.4231,17549.0
2021-09-24 10:20:00,60.62,60.62,60.46,60.49,13136.0,53.4408,53.4408,53.2997,53.3262,13136.0
2021-09-24 10:30:00,60.47,60.58,60.36,60.36,11629.0,53.3085,53.4055,53.2116,53.2116,11629.0
2021-09-24 10:40:00,60.35,60.49,60.26,60.47,18559.0,53.2027,53.3262,53.1234,53.3085,18559.0
2021-09-24 10:50:00,60.47,60.51,60.39,60.45,16779.0,53.3085,53.3438,53.238,53.2909,16779.0
2021-09-24 11:00:00,60.47,60.53,60.41,60.5,19201.0,53.3085,53.3614,53.2556,53.335,19201.0
2021-09-24 11:10:00,60.52,60.55,60.45,60.52,11585.0,53.3526,53.3791,53.2909,53.3526,11585.0
2021-09-24 11:20:00,60.52,60.52,60.42,60.46,12647.0,53.3526,53.3526,53.2645,53.2997,12647.0
2021-09-24 11:30:00,60.46,60.5,60.43,60.45,15018.0,53.2997,53.335,53.2733,53.2909,15018.0
2021-09-24 11:40:00,60.46,60.55,60.45,60.55,7883.0,53.2997,53.3791,53.2909,53.3791,7883.0
2021-09-24 11:50:00,60.55,60.57,60.47,60.48,14416.0,53.3791,53.3967,53.3085,53.3174,14416.0
2021-09-24 12:00:00,60.49,60.53,60.44,60.51,10657.0,53.3262,53.3614,53.2821,53.3438,10657.0
2021-09-24 12:10:00,60.52,60.55,60.46,60.46,12296.0,53.3526,53.3791,53.2997,53.2997,12296.0
2021-09-24 12:20:00,60.46,60.48,60.41,60.41,7294.0,53.2997,53.3174,53.2556,53.2556,7294.0
2021-09-24 12:30:00,60.4,60.5,60.4,60.47,14924.0,53.2468,53.335,53.2468,53.3085,14924.0
2021-09-24 12:40:00,60.48,60.5,60.43,60.43,9883.0,53.3174,53.335,53.2733,53.2733,9883.0
2021-09-24 12:50:00,60.43,60.43,60.37,60.39,19431.0,53.2733,53.2733,53.2204,53.238,19431.0
2021-09-24 13:00:00,60.38,60.4,60.35,60.38,29412.0,53.2292,53.2468,53.2027,53.2292,29412.0
2021-09-24 13:10:00,60.37,60.38,60.33,60.36,11704.0,53.2204,53.2292,53.1851,53.2116,11704.0
2021-09-24 13:20:00,60.36,60.39,60.32,60.36,12683.0,53.2116,53.238,53.1763,53.2116,12683.0
2021-09-24 13:30:00,60.37,60.41,60.33,60.39,17254.0,53.2204,53.2556,53.1851,53.238,17254.0
2021-09-24 13:40:00,60.4,60.48,60.36,60.47,36082.0,53.2468,53.3174,53.2116,53.3085,36082.0
2021-09-24 13:50:00,60.47,60.49,60.43,60.46,20279.0,53.3085,53.3262,53.2733,53.2997,20279.0
2021-09-24 14:00:00,60.47,60.54,60.43,60.5,31457.0,53.3085,53.3702,53.2733,53.335,31457.0
2021-09-24 14:10:00,60.5,60.51,60.43,60.48,24611.0,53.335,53.3438,53.2733,53.3174,24611.0
2021-09-24 14:20:00,60.49,60.52,60.48,60.52,26792.0,53.3262,53.3526,53.3174,53.3526,26792.0
2021-09-24 14:30:00,60.51,60.58,60.49,60.54,29385.0,53.3438,53.4055,53.3262,53.3702,29385.0
2021-09-24 14:40:00,60.55,60.67,60.55,60.67,24061.0,53.3791,53.4849,53.3791,53.4849,24061.0
2021-09-24 14:50:00,60.68,60.72,60.63,60.7,31822.0,53.4937,53.5289,53.4496,53.5113,31822.0
2021-09-24 15:00:00,60.7,60.76,60.66,60.75,43154.0,53.5113,53.5642,53.476,53.5554,43154.0
2021-09-24 15:10:00,60.74,60.8,60.72,60.76,38446.0,53.5466,53.5995,53.5289,53.5642,38446.0
2021-09-24 15:20:00,60.77,60.89,60.77,60.85,43237.0,53.573,53.6788,53.573,53.6435,43237.0
2021-09-24 15:30:00,60.85,60.95,60.84,60.94,49697.0,53.6435,53.7317,53.6347,53.7229,49697.0
2021-09-24 15:40:00,60.95,60.96,60.88,60.94,79367.0,53.7317,53.7405,53.67,53.7229,79367.0
2021-09-24 15:50:00,60.94,60.94,60.69,60.7,273866.0,53.7229,53.7229,53.5025,53.5113,273866.0
2021-09-27 09:30:00,60.86,62.22,60.79,61.9,245443.0,53.6523,54.8513,53.5906,54.5692,245443.0
2021-09-27 09:40:00,61.85,62.26,61.74,61.95,59458.0,54.5251,54.8865,54.4281,54.6133,59458.0
2021-09-27 09:50:00,61.93,62.01,61.79,61.9,42320.0,54.5956,54.6662,54.4722,54.5692,42320.0
2021-09-27 10:00:00,61.9,62.2,61.86,62.17,53974.0,54.5692,54.8337,54.5339,54.8072,53974.0
2021-09-27 10:10:00,62.19,62.24,62.09,62.09,35625.0,54.8248,54.8689,54.7367,54.7367,35625.0
2021-09-27 10:20:00,62.08,62.13,61.83,61.88,53722.0,54.7279,54.7719,54.5075,54.5515,53722.0
2021-09-27 10:30:00,61.89,62.01,61.87,62.01,84132.0,54.5604,54.6662,54.5427,54.6662,84132.0
2021-09-27 10:40:00,62.01,62.11,61.84,61.84,62567.0,54.6662,54.7543,54.5163,54.5163,62567.0
2021-09-27 10:50:00,61.87,61.89,61.7,61.79,25784.0,54.5427,54.5604,54.3929,54.4722,25784.0
2021-09-27 11:00:00,61.8,61.96,61.78,61.94,36295.0,54.481,54.6221,54.4634,54.6044,36295.0
2021-09-27 11:10:00,61.92,62.03,61.85,61.87,21251.0,54.5868,54.6838,54.5251,54.5427,21251.0
2021-09-27 11:20:00,61.88,61.93,61.81,61.92,22476.0,54.5515,54.5956,54.4898,54.5868,22476.0
2021-09-27 11:30:00,61.89,61.95,61.85,61.86,35685.0,54.5604,54.6133,54.5251,54.5339,35685.0
2021-09-27 11:40:00,61.85,61.85,61.77,61.77,18581.0,54.5251,54.5251,54.4546,54.4546,18581.0
2021-09-27 11:50:00,61.78,61.78,61.56,61.62,15033.0,54.4634,54.4634,54.2694,54.3223,15033.0
2021-09-27 12:00:00,61.62,61.7,61.59,61.7,26174.0,54.3223,54.3929,54.2959,54.3929,26174.0
2021-09-27 12:10:00,61.7,61.75,61.67,61.7,17564.0,54.3929,54.4369,54.3664,54.3929,17564.0
2021-09-27 12:20:00,61.7,61.74,61.65,61.7,19272.0,54.3929,54.4281,54.3488,54.3929,19272.0
2021-09-27 12:30:00,61.7,61.7,61.59,61.59,10905.0,54.3929,54.3929,54.2959,54.2959,10905.0
2021-09-27 12:40:00,61.58,61.59,61.5,61.5,14391.0,54.2871,54.2959,54.2166,54.2166,14391.0
2021-09-27 12:50:00,61.5,61.56,61.49,61.54,48076.0,54.2166,54.2694,54.2077,54.2518,48076.0
2021-09-27 13:00:00,61.52,61.58,61.49,61.54,17195.0,54.2342,54.2871,54.2077,54.2518,17195.0
2021-09-27 13:10:00,61.54,61.58,61.48,61.54,63177.0,54.2518,54.2871,54.1989,54.2518,63177.0
2021-09-27 13:20:00,61.55,61.56,61.49,61.5,13561.0,54.2606,54.2694,54.2077,54.2166,13561.0
2021-09-27 13:30:00,61.53,61.55,61.49,61.53,28333.0,54.243,54.2606,54.2077,54.243,28333.0
2021-09-27 13:40:00,61.53,61.58,61.53,61.58,24236.0,54.243,54.2871,54.243,54.2871,24236.0
2021-09-27 13:50:00,61.59,61.7,61.58,61.67,32042.0,54.2959,54.3929,54.2871,54.3664,32042.0
2021-09-27 14:00:00,61.66,61.69,61.54,61.6,25626.0,54.3576,54.3841,54.2518,54.3047,25626.0
2021-09-27 14:10:00,61.6,61.66,61.57,61.65,27317.0,54.3047,54.3576,54.2783,54.3488,27317.0
2021-09-27 14:20:00,61.64,61.69,61.62,61.69,16769.0,54.34,54.3841,54.3223,54.3841,16769.0
2021-09-27 14:30:00,61.7,61.72,61.63,61.71,24157.0,54.3929,54.4105,54.3312,54.4017,24157.0
2021-09-27 14:40:00,61.71,61.72,61.55,61.58,21083.0,54.4017,54.4105,54.2606,54.2871,21083.0
2021-09-27 14:50:00,61.56,61.56,61.45,61.47,21860.0,54.2694,54.2694,54.1725,54.1901,21860.0
2021-09-27 15:00:00,61.46,61.5,61.41,61.45,36960.0,54.1813,54.2166,54.1372,54.1725,36960.0
2021-09-27 15:10:00,61.45,61.48,61.4,61.44,47406.0,54.1725,54.1989,54.1284,54.1637,47406.0
2021-09-27 15:20:00,61.42,61.46,61.36,61.41,59962.0,54.146,54.1813,54.0931,54.1372,59962.0
2021-09-27 15:30:00,61.41,61.46,61.33,61.35,108688.0,54.1372,54.1813,54.0667,54.0843,108688.0
2021-09-27 15:40:00,61.34,61.46,61.28,61.3,102836.0,54.0755,54.1813,54.0226,54.0402,102836.0
2021-09-27 15:50:00,61.29,61.3,61.12,61.24,259292.0,54.0314,54.0402,53.8816,53.9873,259292.0
2021-09-28 09:30:00,61.43,61.64,61.24,61.54,80907.0,54.1548,54.34,53.9873,54.2518,80907.0
2021-09-28 09:40:00,61.51,61.51,61.02,61.04,29564.0,54.2254,54.2254,53.7934,53.811,29564.0
2021-09-28 09:50:00,61.04,61.04,60.7,60.77,63715.0,53.811,53.811,53.5113,53.573,63715.0
2021-09-28 10:00:00,60.77,61.16,60.77,60.98,24274.0,53.573,53.9168,53.573,53.7581,24274.0
2021-09-28 10:10:00,60.99,61.01,60.83,60.85,23483.0,53.767,53.7846,53.6259,53.6435,23483.0
2021-09-28 10:20:00,60.86,60.94,60.81,60.86,32702.0,53.6523,53.7229,53.6083,53.6523,32702.0
2021-09-28 10:30:00,60.86,61.02,60.66,61.0,33485.0,53.6523,53.7934,53.476,53.7758,33485.0
2021-09-28 10:40:00,61.0,61.05,60.83,60.84,27558.0,53.7758,53.8198,53.6259,53.6347,27558.0
2021-09-28 10:50:00,60.85,60.88,60.71,60.77,28785.0,53.6435,53.67,53.5201,53.573,28785.0
2021-09-28 11:00:00,60.78,60.8,60.69,60.78,18012.0,53.5818,53.5995,53.5025,53.5818,18012.0
2021-09-28 11:10:00,60.78,60.79,60.66,60.77,42371.0,53.5818,53.5906,53.476,53.573,42371.0
2021-09-28 11:20:00,60.76,60.8,60.69,60.72,13467.0,53.5642,53.5995,53.5025,53.5289,13467.0
2021-09-28 11:30:00,60.71,60.73,60.58,60.65,31795.0,53.5201,53.5377,53.4055,53.4672,31795.0
2021-09-28 11:40:00,60.65,60.68,60.59,60.61,26048.0,53.4672,53.4937,53.4143,53.432,26048.0
2021-09-28 11:50:00,60.59,60.62,60.51,60.58,16613.0,53.4143,53.4408,53.3438,53.4055,16613.0
2021-09-28 12:00:00,60.57,60.57,60.44,60.44,23649.0,53.3967,53.3967,53.2821,53.2821,23649.0
2021-09-28 12:10:00,60.43,60.44,60.3,60.36,32288.0,53.2733,53.2821,53.1587,53.2116,32288.0
2021-09-28 12:20:00,60.36,60.46,60.34,60.37,15715.0,53.2116,53.2997,53.1939,53.2204,15715.0
2021-09-28 12:30:00,60.36,60.36,60.19,60.23,18457.0,53.2116,53.2116,53.0617,53.097,18457.0
2021-09-28 12:40:00,60.22,60.29,60.22,60.25,24117.0,53.0881,53.1499,53.0881,53.1146,24117.0
2021-09-28 12:50:00,60.24,60.35,60.21,60.26,16449.0,53.1058,53.2027,53.0793,53.1234,16449.0
2021-09-28 13:00:00,60.25,60.36,60.22,60.32,16199.0,53.1146,53.2116,53.0881,53.1763,16199.0
2021-09-28 13:10:00,60.3,60.4,60.29,60.39,13683.0,53.1587,53.2468,53.1499,53.238,13683.0
2021-09-28 13:20:00,60.39,60.44,60.34,60.37,16842.0,53.238,53.2821,53.1939,53.2204,16842.0
2021-09-28 13:30:00,60.36,60.36,60.28,60.35,23189.0,53.2116,53.2116,53.141,53.2027,23189.0
2021-09-28 13:40:00,60.34,60.43,60.33,60.41,17272.0,53.1939,53.2733,53.1851,53.2556,17272.0
2021-09-28 13:50:00,60.41,60.45,60.37,60.39,13745.0,53.2556,53.2909,53.2204,53.238,13745.0
2021-09-28 14:00:00,60.38,60.45,60.36,60.45,55452.0,53.2292,53.2909,53.2116,53.2909,55452.0
2021-09-28 14:10:00,60.46,60.46,60.35,60.45,18671.0,53.2997,53.2997,53.2027,53.2909,18671.0
2021-09-28 14:20:00,60.45,60.49,60.41,60.47,15654.0,53.2909,53.3262,53.2556,53.3085,15654.0
2021-09-28 14:30:00,60.46,60.47,60.36,60.4,16838.0,53.2997,53.3085,53.2116,53.2468,16838.0
2021-09-28 14:40:00,60.39,60.61,60.39,60.58,18596.0,53.238,53.432,53.238,53.4055,18596.0
2021-09-28 14:50:00,60.57,60.59,60.48,60.54,24449.0,53.3967,53.4143,53.3174,53.3702,24449.0
2021-09-28 15:00:00,60.55,60.61,60.53,60.58,27186.0,53.3791,53.432,53.3614,53.4055,27186.0
2021-09-28 15:10:00,60.58,60.67,60.54,60.64,17809.0,53.4055,53.4849,53.3702,53.4584,17809.0
2021-09-28 15:20:00,60.63,60.68,60.58,60.59,25283.0,53.4496,53.4937,53.4055,53.4143,25283.0
2021-09-28 15:30:00,60.57,60.72,60.53,60.59,36821.0,53.3967,53.5289,53.3614,53.4143,36821.0
2021-09-28 15:40:00,60.59,60.68,60.44,60.46,70830.0,53.4143,53.4937,53.2821,53.2997,70830.0
2021-09-28 15:50:00,60.44,60.46,60.3,60.37,243959.0,53.2821,53.2997,53.1587,53.2204,243959.0
2021-09-29 09:30:00,60.32,60.64,60.31,60.45,46820.0,53.1763,53.4584,53.1675,53.2909,46820.0
2021-09-29 09:40:00,60.47,60.54,60.32,60.5,8261.0,53.3085,53.3702,53.1763,53.335,8261.0
2021-09-29 09:50:00,60.39,60.65,60.33,60.64,10246.0,53.238,53.4672,53.1851,53.4584,10246.0
2021-09-29 10:00:00,60.64,60.77,60.56,60.6,29073.0,53.4584,53.573,53.3879,53.4231,29073.0
2021-09-29 10:10:00,60.65,60.78,60.6,60.76,12692.0,53.4672,53.5818,53.4231,53.5642,12692.0
2021-09-29 10:20:00,60.75,61.02,60.74,61.02,15924.0,53.5554,53.7934,53.5466,53.7934,15924.0
2021-09-29 10:30:00,61.01,61.07,60.95,60.98,18014.0,53.7846,53.8375,53.7317,53.7581,18014.0
2021-09-29 10:40:00,60.96,61.06,60.91,61.03,26821.0,53.7405,53.8287,53.6964,53.8022,26821.0
2021-09-29 10:50:00,61.02,61.08,60.92,61.08,15559.0,53.7934,53.8463,53.7052,53.8463,15559.0
2021-09-29 11:00:00,61.11,61.15,61.0,61.11,20878.0,53.8727,53.908,53.7758,53.8727,20878.0
2021-09-29 11:10:00,61.11,61.21,61.09,61.21,15070.0,53.8727,53.9609,53.8551,53.9609,15070.0
2021-09-29 11:20:00,61.21,61.25,61.17,61.2,16688.0,53.9609,53.9962,53.9256,53.9521,16688.0
2021-09-29 11:30:00,61.2,61.32,61.18,61.27,17436.0,53.9521,54.0579,53.9345,54.0138,17436.0
2021-09-29 11:40:00,61.27,61.32,61.24,61.31,14952.0,54.0138,54.0579,53.9873,54.0491,14952.0
2021-09-29 11:50:00,61.33,61.33,61.19,61.23,14732.0,54.0667,54.0667,53.9433,53.9785,14732.0
2021-09-29 12:00:00,61.23,61.25,61.18,61.24,12609.0,53.9785,53.9962,53.9345,53.9873,12609.0
2021-09-29 12:10:00,61.25,61.27,61.16,61.21,16185.0,53.9962,54.0138,53.9168,53.9609,16185.0
2021-09-29 12:20:00,61.2,61.37,61.2,61.35,11582.0,53.9521,54.1019,53.9521,54.0843,11582.0
2021-09-29 12:30:00,61.34,61.44,61.34,61.44,13705.0,54.0755,54.1637,54.0755,54.1637,13705.0
2021-09-29 12:40:00,61.43,61.46,61.4,61.46,22678.0,54.1548,54.1813,54.1284,54.1813,22678.0
2021-09-29 12:50:00,61.46,61.56,61.46,61.53,23125.0,54.1813,54.2694,54.1813,54.243,23125.0
2021-09-29 13:00:00,61.53,61.53,61.49,61.52,17539.0,54.243,54.243,54.2077,54.2342,17539.0
2021-09-29 13:10:00,61.52,61.52,61.38,61.42,14093.0,54.2342,54.2342,54.1108,54.146,14093.0
2021-09-29 13:20:00,61.42,61.44,61.31,61.32,9138.0,54.146,54.1637,54.0491,54.0579,9138.0
2021-09-29 13:30:00,61.32,61.33,61.24,61.29,12073.0,54.0579,54.0667,53.9873,54.0314,12073.0
2021-09-29 13:40:00,61.29,61.29,61.18,61.19,14610.0,54.0314,54.0314,53.9345,53.9433,14610.0
2021-09-29 13:50:00,61.19,61.23,61.19,61.23,13166.0,53.9433,53.9785,53.9433,53.9785,13166.0
2021-09-29 14:00:00,61.24,61.26,61.18,61.2,15433.0,53.9873,54.005,53.9345,53.9521,15433.0
2021-09-29 14:10:00,61.2,61.28,61.19,61.26,19236.0,53.9521,54.0226,53.9433,54.005,19236.0
2021-09-29 14:20:00,61.27,61.32,61.25,61.32,14931.0,54.0138,54.0579,53.9962,54.0579,14931.0
2021-09-29 14:30:00,61.33,61.42,61.32,61.42,11037.0,54.0667,54.146,54.0579,54.146,11037.0
2021-09-29 14:40:00,61.41,61.44,61.34,61.37,14951.0,54.1372,54.1637,54.0755,54.1019,14951.0
2021-09-29 14:50:00,61.37,61.41,61.31,61.34,16786.0,54.1019,54.1372,54.0491,54.0755,16786.0
2021-09-29 15:00:00,61.34,61.37,61.22,61.25,16452.0,54.0755,54.1019,53.9697,53.9962,16452.0
2021-09-29 15:10:00,61.25,61.36,61.24,61.3,22582.0,53.9962,54.0931,53.9873,54.0402,22582.0
2021-09-29 15:20:00,61.3,61.36,61.27,61.32,24797.0,54.0402,54.0931,54.0138,54.0579,24797.0
2021-09-29 15:30:00,61.32,61.34,61.17,61.21,33905.0,54.0579,54.0755,53.9256,53.9609,33905.0
2021-09-29 15:40:00,61.2,61.21,61.11,61.17,47772.0,53.9521,53.9609,53.8727,53.9256,47772.0
2021-09-29 15:50:00,61.17,61.28,61.12,61.26,178770.0,53.9256,54.0226,53.8816,54.005,178770.0
2021-09-30 09:30:00,62.3,62.3,61.59,61.81,122767.0,54.9218,54.9218,54.2959,54.4898,122767.0
2021-09-30 09:40:00,61.8,61.89,61.53,61.55,39770.0,54.481,54.5604,54.243,54.2606,39770.0
2021-09-30 09:50:00,61.52,61.7,61.49,61.52,13144.0,54.2342,54.3929,54.2077,54.2342,13144.0
2021-09-30 10:00:00,61.52,61.58,61.48,61.52,30595.0,54.2342,54.2871,54.1989,54.2342,30595.0
2021-09-30 10:10:00,61.5,61.72,61.48,61.7,21783.0,54.2166,54.4105,54.1989,54.3929,21783.0
2021-09-30 10:20:00,61.68,61.7,61.58,61.63,8236.0,54.3752,54.3929,54.2871,54.3312,8236.0
2021-09-30 10:30:00,61.63,61.69,61.6,61.62,9966.0,54.3312,54.3841,54.3047,54.3223,9966.0
2021-09-30 10:40:00,61.62,61.62,61.45,61.47,12529.0,54.3223,54.3223,54.1725,54.1901,12529.0
2021-09-30 10:50:00,61.44,61.45,61.33,61.44,6541.0,54.1637,54.1725,54.0667,54.1637,6541.0
2021-09-30 11:00:00,61.44,61.51,61.39,61.48,37018.0,54.1637,54.2254,54.1196,54.1989,37018.0
2021-09-30 11:10:00,61.47,61.56,61.46,61.5,13981.0,54.1901,54.2694,54.1813,54.2166,13981.0
2021-09-30 11:20:00,61.48,61.48,61.33,61.47,34054.0,54.1989,54.1989,54.0667,54.1901,34054.0
2021-09-30 11:30:00,61.44,61.45,61.25,61.3,15547.0,54.1637,54.1725,53.9962,54.0402,15547.0
2021-09-30 11:40:00,61.3,61.3,61.14,61.16,18029.0,54.0402,54.0402,53.8992,53.9168,18029.0
2021-09-30 11:50:00,61.2,61.24,61.13,61.17,11821.0,53.9521,53.9873,53.8904,53.9256,11821.0
2021-09-30 12:00:00,61.19,61.23,61.0,61.0,21312.0,53.9433,53.9785,53.7758,53.7758,21312.0
2021-09-30 12:10:00,61.02,61.06,60.91,60.99,12038.0,53.7934,53.8287,53.6964,53.767,12038.0
2021-09-30 12:20:00,60.99,61.02,60.93,61.01,20534.0,53.767,53.7934,53.7141,53.7846,20534.0
2021-09-30 12:30:00,60.97,61.05,60.91,61.02,18273.0,53.7493,53.8198,53.6964,53.7934,18273.0
2021-09-30 12:40:00,61.03,61.11,60.98,61.11,24924.0,53.8022,53.8727,53.7581,53.8727,24924.0
2021-09-30 12:50:00,61.1,61.13,61.02,61.06,33913.0,53.8639,53.8904,53.7934,53.8287,33913.0
2021-09-30 13:00:00,61.07,61.22,61.06,61.22,13316.0,53.8375,53.9697,53.8287,53.9697,13316.0
2021-09-30 13:10:00,61.22,61.23,61.13,61.18,12083.0,53.9697,53.9785,53.8904,53.9345,12083.0
2021-09-30 13:20:00,61.19,61.23,61.08,61.12,11767.0,53.9433,53.9785,53.8463,53.8816,11767.0
2021-09-30 13:30:00,61.1,61.2,61.05,61.19,31556.0,53.8639,53.9521,53.8198,53.9433,31556.0
2021-09-30 13:40:00,61.19,61.25,61.17,61.25,38874.0,53.9433,53.9962,53.9256,53.9962,38874.0
2021-09-30 13:50:00,61.25,61.29,61.24,61.24,18148.0,53.9962,54.0314,53.9873,53.9873,18148.0
2021-09-30 14:00:00,61.24,61.42,61.24,61.39,18162.0,53.9873,54.146,53.9873,54.1196,18162.0
2021-09-30 14:10:00,61.39,61.43,61.31,61.33,26247.0,54.1196,54.1548,54.0491,54.0667,26247.0
2021-09-30 14:20:00,61.32,61.35,61.28,61.35,23902.0,54.0579,54.0843,54.0226,54.0843,23902.0
2021-09-30 14:30:00,61.36,61.47,61.34,61.41,13855.0,54.0931,54.1901,54.0755,54.1372,13855.0
2021-09-30 14:40:00,61.41,61.51,61.4,61.46,21026.0,54.1372,54.2254,54.1284,54.1813,21026.0
2021-09-30 14:50:00,61.47,61.54,61.44,61.46,48219.0,54.1901,54.2518,54.1637,54.1813,48219.0
2021-09-30 15:00:00,61.47,61.56,61.45,61.48,35922.0,54.1901,54.2694,54.1725,54.1989,35922.0
2021-09-30 15:10:00,61.49,61.66,61.49,61.58,79584.0,54.2077,54.3576,54.2077,54.2871,79584.0
2021-09-30 15:20:00,61.59,61.6,61.36,61.47,75010.0,54.2959,54.3047,54.0931,54.1901,75010.0
2021-09-30 15:30:00,61.47,61.56,61.38,61.38,74986.0,54.1901,54.2694,54.1108,54.1108,74986.0
2021-09-30 15:40:00,61.4,61.44,61.24,61.27,130253.0,54.1284,54.1637,53.9873,54.0138,130253.0
2021-09-30 15:50:00,61.26,61.27,60.87,60.89,366982.0,54.005,54.0138,53.6612,53.6788,366982.0
2021-10-01 09:30:00,61.29,61.32,60.72,60.8,40524.0,54.0314,54.0579,53.5289,53.5995,40524.0
2021-10-01 09:40:00,60.82,60.95,60.67,60.82,12250.0,53.6171,53.7317,53.4849,53.6171,12250.0
2021-10-01 09:50:00,60.81,60.83,60.46,60.54,21223.0,53.6083,53.6259,53.2997,53.3702,21223.0
2021-10-01 10:00:00,60.57,60.87,60.48,60.85,27616.0,53.3967,53.6612,53.3174,53.6435,27616.0
2021-10-01 10:10:00,60.81,60.81,60.64,60.7,47315.0,53.6083,53.6083,53.4584,53.5113,47315.0
2021-10-01 10:20:00,60.69,60.69,60.5,60.54,22606.0,53.5025,53.5025,53.335,53.3702,22606.0
2021-10-01 10:30:00,60.53,60.62,60.52,60.55,29775.0,53.3614,53.4408,53.3526,53.3791,29775.0
2021-10-01 10:40:00,60.52,60.62,60.5,60.61,31237.0,53.3526,53.4408,53.335,53.432,31237.0
2021-10-01 10:50:00,60.6,60.83,60.56,60.8,16650.0,53.4231,53.6259,53.3879,53.5995,16650.0
2021-10-01 11:00:00,60.78,60.85,60.74,60.77,26066.0,53.5818,53.6435,53.5466,53.573,26066.0
2021-10-01 11:10:00,60.77,61.13,60.77,61.03,9703.0,53.573,53.8904,53.573,53.8022,9703.0
2021-10-01 11:20:00,61.02,61.07,60.88,60.88,9933.0,53.7934,53.8375,53.67,53.67,9933.0
2021-10-01 11:30:00,60.86,61.04,60.81,61.0,18637.0,53.6523,53.811,53.6083,53.7758,18637.0
2021-10-01 11:40:00,60.99,61.09,60.99,61.06,13740.0,53.767,53.8551,53.767,53.8287,13740.0
2021-10-01 11:50:00,61.06,61.09,60.99,61.02,12034.0,53.8287,53.8551,53.767,53.7934,12034.0
2021-10-01 12:00:00,61.04,61.07,60.96,61.01,8848.0,53.811,53.8375,53.7405,53.7846,8848.0
2021-10-01 12:10:00,61.0,61.04,60.89,60.95,21218.0,53.7758,53.811,53.6788,53.7317,21218.0
2021-10-01 12:20:00,60.97,60.99,60.9,60.9,9418.0,53.7493,53.767,53.6876,53.6876,9418.0
2021-10-01 12:30:00,60.9,60.94,60.89,60.93,19512.0,53.6876,53.7229,53.6788,53.7141,19512.0
2021-10-01 12:40:00,60.92,61.01,60.9,60.93,11790.0,53.7052,53.7846,53.6876,53.7141,11790.0
2021-10-01 12:50:00,60.93,60.98,60.89,60.9,15550.0,53.7141,53.7581,53.6788,53.6876,15550.0
2021-10-01 13:00:00,60.91,60.92,60.85,60.91,12367.0,53.6964,53.7052,53.6435,53.6964,12367.0
2021-10-01 13:10:00,60.92,60.92,60.79,60.79,9105.0,53.7052,53.7052,53.5906,53.5906,9105.0
2021-10-01 13:20:00,60.78,60.8,60.71,60.71,11258.0,53.5818,53.5995,53.5201,53.5201,11258.0
2021-10-01 13:30:00,60.72,60.85,60.71,60.82,20391.0,53.5289,53.6435,53.5201,53.6171,20391.0
2021-10-01 13:40:00,60.82,61.01,60.82,61.0,23462.0,53.6171,53.7846,53.6171,53.7758,23462.0
2021-10-01 13:50:00,61.0,61.01,60.89,60.89,11214.0,53.7758,53.7846,53.6788,53.6788,11214.0
2021-10-01 14:00:00,60.9,60.97,60.89,60.95,11790.0,53.6876,53.7493,53.6788,53.7317,11790.0
2021-10-01 14:10:00,60.95,61.01,60.95,60.98,16988.0,53.7317,53.7846,53.7317,53.7581,16988.0
2021-10-01 14:20:00,60.99,61.07,60.96,60.96,10830.0,53.767,53.8375,53.7405,53.7405,10830.0
2021-10-01 14:30:00,60.96,60.99,60.92,60.93,12355.0,53.7405,53.767,53.7052,53.7141,12355.0
2021-10-01 14:40:00,60.92,60.93,60.77,60.83,12758.0,53.7052,53.7141,53.573,53.6259,12758.0
2021-10-01 14:50:00,60.83,60.91,60.79,60.88,17513.0,53.6259,53.6964,53.5906,53.67,17513.0
2021-10-01 15:00:00,60.89,60.97,60.88,60.97,11903.0,53.6788,53.7493,53.67,53.7493,11903.0
2021-10-01 15:10:00,60.98,61.03,60.9,60.91,12440.0,53.7581,53.8022,53.6876,53.6964,12440.0
2021-10-01 15:20:00,60.92,60.98,60.85,60.85,28287.0,53.7052,53.7581,53.6435,53.6435,28287.0
2021-10-01 15:30:00,60.84,60.84,60.53,60.53,34090.0,53.6347,53.6347,53.3614,53.3614,34090.0
2021-10-01 15:40:00,60.53,60.57,60.45,60.48,57971.0,53.3614,53.3967,53.2909,53.3174,57971.0
2021-10-01 15:50:00,60.45,60.6,60.37,60.47,231883.0,53.2909,53.4231,53.2204,53.3085,231883.0
2021-10-04 09:30:00,60.35,61.03,60.35,61.03,42292.0,53.2027,53.8022,53.2027,53.8022,42292.0
2021-10-04 09:40:00,60.97,61.03,60.78,60.98,17556.0,53.7493,53.8022,53.5818,53.7581,17556.0
2021-10-04 09:50:00,61.02,61.05,60.78,60.83,38785.0,53.7934,53.8198,53.5818,53.6259,38785.0
2021-10-04 10:00:00,60.84,60.93,60.6,60.69,34315.0,53.6347,53.7141,53.4231,53.5025,34315.0
2021-10-04 10:10:00,60.7,60.87,60.67,60.87,25239.0,53.5113,53.6612,53.4849,53.6612,25239.0
2021-10-04 10:20:00,60.89,60.9,60.56,60.69,21857.0,53.6788,53.6876,53.3879,53.5025,21857.0
2021-10-04 10:30:00,60.71,60.77,60.48,60.53,34011.0,53.5201,53.573,53.3174,53.3614,34011.0
2021-10-04 10:40:00,60.54,60.79,60.54,60.72,26076.0,53.3702,53.5906,53.3702,53.5289,26076.0
2021-10-04 10:50:00,60.74,60.82,60.42,60.48,14334.0,53.5466,53.6171,53.2645,53.3174,14334.0
2021-10-04 11:00:00,60.46,60.5,60.41,60.44,18887.0,53.2997,53.335,53.2556,53.2821,18887.0
2021-10-04 11:10:00,60.44,60.59,60.41,60.56,13049.0,53.2821,53.4143,53.2556,53.3879,13049.0
2021-10-04 11:20:00,60.54,60.59,60.47,60.56,15626.0,53.3702,53.4143,53.3085,53.3879,15626.0
2021-10-04 11:30:00,60.54,60.54,60.41,60.42,27213.0,53.3702,53.3702,53.2556,53.2645,27213.0
2021-10-04 11:40:00,60.42,60.58,60.4,60.57,16536.0,53.2645,53.4055,53.2468,53.3967,16536.0
2021-10-04 11:50:00,60.59,60.72,60.55,60.7,18258.0,53.4143,53.5289,53.3791,53.5113,18258.0
2021-10-04 12:00:00,60.68,60.85,60.67,60.81,15444.0,53.4937,53.6435,53.4849,53.6083,15444.0
2021-10-04 12:10:00,60.81,60.85,60.78,60.83,12170.0,53.6083,53.6435,53.5818,53.6259,12170.0
2021-10-04 12:20:00,60.83,60.83,60.79,60.79,9613.0,53.6259,53.6259,53.5906,53.5906,9613.0
2021-10-04 12:30:00,60.78,60.83,60.76,60.77,9475.0,53.5818,53.6259,53.5642,53.573,9475.0
2021-10-04 12:40:00,60.77,60.81,60.71,60.8,16894.0,53.573,53.6083,53.5201,53.5995,16894.0
2021-10-04 12:50:00,60.81,60.91,60.78,60.85,13845.0,53.6083,53.6964,53.5818,53.6435,13845.0
2021-10-04 13:00:00,60.84,60.93,60.78,60.93,9342.0,53.6347,53.7141,53.5818,53.7141,9342.0
2021-10-04 13:10:00,60.89,60.93,60.86,60.93,10254.0,53.6788,53.7141,53.6523,53.7141,10254.0
2021-10-04 13:20:00,60.93,60.97,60.9,60.9,8747.0,53.7141,53.7493,53.6876,53.6876,8747.0
2021-10-04 13:30:00,60.89,60.95,60.85,60.92,12784.0,53.6788,53.7317,53.6435,53.7052,12784.0
2021-10-04 13:40:00,60.91,60.94,60.88,60.94,8147.0,53.6964,53.7229,53.67,53.7229,8147.0
2021-10-04 13:50:00,60.95,60.96,60.88,60.88,7990.0,53.7317,53.7405,53.67,53.67,7990.0
2021-10-04 14:00:00,60.89,60.95,60.86,60.88,28181.0,53.6788,53.7317,53.6523,53.67,28181.0
2021-10-04 14:10:00,60.87,60.91,60.81,60.91,16499.0,53.6612,53.6964,53.6083,53.6964,16499.0
2021-10-04 14:20:00,60.93,60.99,60.92,60.98,16187.0,53.7141,53.767,53.7052,53.7581,16187.0
2021-10-04 14:30:00,60.98,61.03,60.95,61.01,16658.0,53.7581,53.8022,53.7317,53.7846,16658.0
2021-10-04 14:40:00,60.98,61.02,60.96,61.02,13630.0,53.7581,53.7934,53.7405,53.7934,13630.0
2021-10-04 14:50:00,61.02,61.03,60.97,60.99,18096.0,53.7934,53.8022,53.7493,53.767,18096.0
2021-10-04 15:00:00,60.99,61.05,60.95,60.97,20297.0,53.767,53.8198,53.7317,53.7493,20297.0
2021-10-04 15:10:00,60.96,61.06,60.92,60.96,20907.0,53.7405,53.8287,53.7052,53.7405,20907.0
2021-10-04 15:20:00,60.96,61.04,60.92,61.01,20413.0,53.7405,53.811,53.7052,53.7846,20413.0
2021-10-04 15:30:00,61.02,61.13,60.95,61.03,40818.0,53.7934,53.8904,53.7317,53.8022,40818.0
2021-10-04 15:40:00,61.02,61.31,61.01,61.28,66921.0,53.7934,54.0491,53.7846,54.0226,66921.0
2021-10-04 15:50:00,61.27,61.27,60.93,61.15,188219.0,54.0138,54.0138,53.7141,53.908,188219.0
2021-10-05 09:30:00,61.1,61.36,60.87,60.93,57969.0,53.8639,54.0931,53.6612,53.7141,57969.0
2021-10-05 09:40:00,60.91,60.98,60.72,60.81,12775.0,53.6964,53.7581,53.5289,53.6083,12775.0
2021-10-05 09:50:00,60.83,60.99,60.83,60.98,16326.0,53.6259,53.767,53.6259,53.7581,16326.0
2021-10-05 10:00:00,60.95,61.19,60.95,61.15,19687.0,53.7317,53.9433,53.7317,53.908,19687.0
2021-10-05 10:10:00,61.15,61.24,61.15,61.2,16738.0,53.908,53.9873,53.908,53.9521,16738.0
2021-10-05 10:20:00,61.2,61.25,61.1,61.21,14954.0,53.9521,53.9962,53.8639,53.9609,14954.0
2021-10-05 10:30:00,61.23,61.28,61.01,61.01,16054.0,53.9785,54.0226,53.7846,53.7846,16054.0
2021-10-05 10:40:00,61.01,61.01,60.82,60.91,20434.0,53.7846,53.7846,53.6171,53.6964,20434.0
2021-10-05 10:50:00,60.9,61.03,60.9,61.03,11549.0,53.6876,53.8022,53.6876,53.8022,11549.0
2021-10-05 11:00:00,61.04,61.05,60.94,60.94,8145.0,53.811,53.8198,53.7229,53.7229,8145.0
2021-10-05 11:10:00,60.96,61.11,60.94,61.09,13408.0,53.7405,53.8727,53.7229,53.8551,13408.0
2021-10-05 11:20:00,61.1,61.12,61.03,61.03,6855.0,53.8639,53.8816,53.8022,53.8022,6855.0
2021-10-05 11:30:00,61.03,61.05,60.92,60.92,9651.0,53.8022,53.8198,53.7052,53.7052,9651.0
2021-10-05 11:40:00,60.9,61.03,60.85,61.03,6168.0,53.6876,53.8022,53.6435,53.8022,6168.0
2021-10-05 11:50:00,60.99,61.09,60.98,61.07,10040.0,53.767,53.8551,53.7581,53.8375,10040.0
2021-10-05 12:00:00,61.04,61.13,61.0,61.13,17343.0,53.811,53.8904,53.7758,53.8904,17343.0
2021-10-05 12:10:00,61.12,61.13,60.95,60.97,12386.0,53.8816,53.8904,53.7317,53.7493,12386.0
2021-10-05 12:20:00,60.99,61.02,60.97,60.99,7171.0,53.767,53.7934,53.7493,53.767,7171.0
2021-10-05 12:30:00,60.99,60.99,60.89,60.9,8789.0,53.767,53.767,53.6788,53.6876,8789.0
2021-10-05 12:40:00,60.88,60.94,60.83,60.86,11210.0,53.67,53.7229,53.6259,53.6523,11210.0
2021-10-05 12:50:00,60.84,60.84,60.79,60.83,9610.0,53.6347,53.6347,53.5906,53.6259,9610.0
2021-10-05 13:00:00,60.83,60.88,60.79,60.87,12252.0,53.6259,53.67,53.5906,53.6612,12252.0
2021-10-05 13:10:00,60.87,60.89,60.85,60.88,9018.0,53.6612,53.6788,53.6435,53.67,9018.0
2021-10-05 13:20:00,60.88,60.89,60.79,60.82,14998.0,53.67,53.6788,53.5906,53.6171,14998.0
2021-10-05 13:30:00,60.83,60.89,60.81,60.88,17608.0,53.6259,53.6788,53.6083,53.67,17608.0
2021-10-05 13:40:00,60.89,60.98,60.88,60.92,15097.0,53.6788,53.7581,53.67,53.7052,15097.0
2021-10-05 13:50:00,60.9,60.91,60.8,60.83,14534.0,53.6876,53.6964,53.5995,53.6259,14534.0
2021-10-05 14:00:00,60.83,60.87,60.77,60.77,12050.0,53.6259,53.6612,53.573,53.573,12050.0
2021-10-05 14:10:00,60.76,60.82,60.7,60.82,21838.0,53.5642,53.6171,53.5113,53.6171,21838.0
2021-10-05 14:20:00,60.82,60.96,60.82,60.94,30692.0,53.6171,53.7405,53.6171,53.7229,30692.0
2021-10-05 14:30:00,60.96,61.07,60.96,61.04,23838.0,53.7405,53.8375,53.7405,53.811,23838.0
2021-10-05 14:40:00,61.04,61.06,60.97,60.99,15460.0,53.811,53.8287,53.7493,53.767,15460.0
2021-10-05 14:50:00,60.99,61.0,60.81,60.81,29087.0,53.767,53.7758,53.6083,53.6083,29087.0
2021-10-05 15:00:00,60.8,60.83,60.69,60.7,20086.0,53.5995,53.6259,53.5025,53.5113,20086.0
2021-10-05 15:10:00,60.7,60.78,60.7,60.78,16891.0,53.5113,53.5818,53.5113,53.5818,16891.0
2021-10-05 15:20:00,60.78,60.88,60.75,60.8,22629.0,53.5818,53.67,53.5554,53.5995,22629.0
2021-10-05 15:30:00,60.81,60.92,60.78,60.88,33844.0,53.6083,53.7052,53.5818,53.67,33844.0
2021-10-05 15:40:00,60.89,60.93,60.8,60.84,50056.0,53.6788,53.7141,53.5995,53.6347,50056.0
2021-10-05 15:50:00,60.84,60.91,60.79,60.85,193854.0,53.6347,53.6964,53.5906,53.6435,193854.0
2021-10-06 09:30:00,60.25,60.5,60.07,60.19,60296.0,53.1146,53.335,52.9559,53.0617,60296.0
2021-10-06 09:40:00,60.19,60.34,60.13,60.23,14718.0,53.0617,53.1939,53.0088,53.097,14718.0
2021-10-06 09:50:00,60.21,60.23,60.07,60.15,21408.0,53.0793,53.097,52.9559,53.0264,21408.0
2021-10-06 10:00:00,60.14,60.27,60.07,60.14,40994.0,53.0176,53.1322,52.9559,53.0176,40994.0
2021-10-06 10:10:00,60.09,60.19,59.86,59.86,40293.0,52.9735,53.0617,52.7708,52.7708,40293.0
2021-10-06 10:20:00,59.84,60.17,59.84,60.12,24902.0,52.7531,53.0441,52.7531,53.0,24902.0
2021-10-06 10:30:00,60.11,60.23,60.05,60.23,46337.0,52.9912,53.097,52.9383,53.097,46337.0
2021-10-06 10:40:00,60.22,60.3,59.97,60.04,16341.0,53.0881,53.1587,52.8678,52.9295,16341.0
2021-10-06 10:50:00,60.05,60.17,59.97,60.17,17177.0,52.9383,53.0441,52.8678,53.0441,17177.0
2021-10-06 11:00:00,60.17,60.27,60.09,60.12,18399.0,53.0441,53.1322,52.9735,53.0,18399.0
2021-10-06 11:10:00,60.14,60.28,60.12,60.28,16315.0,53.0176,53.141,53.0,53.141,16315.0
2021-10-06 11:20:00,60.28,60.31,60.17,60.17,20822.0,53.141,53.1675,53.0441,53.0441,20822.0
2021-10-06 11:30:00,60.17,60.18,59.94,59.96,23471.0,53.0441,53.0529,52.8413,52.8589,23471.0
2021-10-06 11:40:00,59.98,60.02,59.84,59.92,49675.0,52.8766,52.9118,52.7531,52.8237,49675.0
2021-10-06 11:50:00,59.95,59.96,59.91,59.93,18252.0,52.8501,52.8589,52.8149,52.8325,18252.0
2021-10-06 12:00:00,59.95,59.95,59.72,59.72,16310.0,52.8501,52.8501,52.6474,52.6474,16310.0
2021-10-06 12:10:00,59.73,59.81,59.67,59.81,13751.0,52.6562,52.7267,52.6033,52.7267,13751.0
2021-10-06 12:20:00,59.77,59.79,59.63,59.72,19355.0,52.6914,52.7091,52.568,52.6474,19355.0
2021-10-06 12:30:00,59.72,59.79,59.7,59.77,20297.0,52.6474,52.7091,52.6297,52.6914,20297.0
2021-10-06 12:40:00,59.77,59.8,59.74,59.8,31329.0,52.6914,52.7179,52.665,52.7179,31329.0
2021-10-06 12:50:00,59.8,59.87,59.79,59.82,30346.0,52.7179,52.7796,52.7091,52.7355,30346.0
2021-10-06 13:00:00,59.83,59.86,59.77,59.83,14225.0,52.7443,52.7708,52.6914,52.7443,14225.0
2021-10-06 13:10:00,59.82,59.95,59.8,59.93,13235.0,52.7355,52.8501,52.7179,52.8325,13235.0
2021-10-06 13:20:00,59.94,60.05,59.92,60.04,16435.0,52.8413,52.9383,52.8237,52.9295,16435.0
2021-10-06 13:30:00,60.03,60.15,60.0,60.12,26860.0,52.9206,53.0264,52.8942,53.0,26860.0
2021-10-06 13:40:00,60.12,60.12,60.03,60.12,20613.0,53.0,53.0,52.9206,53.0,20613.0
2021-10-06 13:50:00,60.12,60.23,60.07,60.23,17400.0,53.0,53.097,52.9559,53.097,17400.0
2021-10-06 14:00:00,60.23,60.3,60.16,60.28,23447.0,53.097,53.1587,53.0352,53.141,23447.0
2021-10-06 14:10:00,60.28,60.49,60.28,60.49,12554.0,53.141,53.3262,53.141,53.3262,12554.0
2021-10-06 14:20:00,60.48,60.48,60.4,60.42,14673.0,53.3174,53.3174,53.2468,53.2645,14673.0
2021-10-06 14:30:00,60.42,60.47,60.39,60.47,18078.0,53.2645,53.3085,53.238,53.3085,18078.0
2021-10-06 14:40:00,60.51,60.53,60.46,60.48,20288.0,53.3438,53.3614,53.2997,53.3174,20288.0
2021-10-06 14:50:00,60.48,60.55,60.44,60.51,26147.0,53.3174,53.3791,53.2821,53.3438,26147.0
2021-10-06 15:00:00,60.49,60.6,60.48,60.58,26206.0,53.3262,53.4231,53.3174,53.4055,26206.0
2021-10-06 15:10:00,60.59,60.71,60.56,60.68,17982.0,53.4143,53.5201,53.3879,53.4937,17982.0
2021-10-06 15:20:00,60.69,60.71,60.64,60.7,21690.0,53.5025,53.5201,53.4584,53.5113,21690.0
2021-10-06 15:30:00,60.72,60.78,60.67,60.73,34615.0,53.5289,53.5818,53.4849,53.5377,34615.0
2021-10-06 15:40:00,60.72,60.83,60.71,60.82,51195.0,53.5289,53.6259,53.5201,53.6171,51195.0
2021-10-06 15:50:00,60.82,60.99,60.81,60.95,168540.0,53.6171,53.767,53.6083,53.7317,168540.0
2021-10-07 09:30:00,60.99,61.14,60.76,61.09,28611.0,53.767,53.8992,53.5642,53.8551,28611.0
2021-10-07 09:40:00,61.04,61.12,60.95,60.97,12538.0,53.811,53.8816,53.7317,53.7493,12538.0
2021-10-07 09:50:00,61.07,61.31,61.06,61.25,23536.0,53.8375,54.0491,53.8287,53.9962,23536.0
2021-10-07 10:00:00,61.27,61.39,61.27,61.36,14988.0,54.0138,54.1196,54.0138,54.0931,14988.0
2021-10-07 10:10:00,61.36,61.42,61.23,61.23,17032.0,54.0931,54.146,53.9785,53.9785,17032.0
2021-10-07 10:20:00,61.21,61.23,61.09,61.09,10574.0,53.9609,53.9785,53.8551,53.8551,10574.0
2021-10-07 10:30:00,61.09,61.16,61.03,61.03,8738.0,53.8551,53.9168,53.8022,53.8022,8738.0
2021-10-07 10:40:00,61.02,61.08,60.93,61.01,10177.0,53.7934,53.8463,53.7141,53.7846,10177.0
2021-10-07 10:50:00,60.99,61.13,60.95,61.05,9995.0,53.767,53.8904,53.7317,53.8198,9995.0
2021-10-07 11:00:00,61.04,61.07,60.9,60.93,17337.0,53.811,53.8375,53.6876,53.7141,17337.0
2021-10-07 11:10:00,60.91,60.91,60.76,60.8,26386.0,53.6964,53.6964,53.5642,53.5995,26386.0
2021-10-07 11:20:00,60.81,60.82,60.7,60.73,15122.0,53.6083,53.6171,53.5113,53.5377,15122.0
2021-10-07 11:30:00,60.73,60.86,60.72,60.84,12379.0,53.5377,53.6523,53.5289,53.6347,12379.0
2021-10-07 11:40:00,60.85,60.91,60.84,60.88,9787.0,53.6435,53.6964,53.6347,53.67,9787.0
2021-10-07 11:50:00,60.87,60.88,60.8,60.84,8053.0,53.6612,53.67,53.5995,53.6347,8053.0
2021-10-07 12:00:00,60.84,60.92,60.8,60.81,6806.0,53.6347,53.7052,53.5995,53.6083,6806.0
2021-10-07 12:10:00,60.82,60.84,60.72,60.73,16818.0,53.6171,53.6347,53.5289,53.5377,16818.0
2021-10-07 12:20:00,60.72,60.81,60.7,60.81,17768.0,53.5289,53.6083,53.5113,53.6083,17768.0
2021-10-07 12:30:00,60.8,60.81,60.76,60.81,5860.0,53.5995,53.6083,53.5642,53.6083,5860.0
2021-10-07 12:40:00,60.8,60.8,60.72,60.76,10656.0,53.5995,53.5995,53.5289,53.5642,10656.0
2021-10-07 12:50:00,60.77,60.85,60.77,60.84,6419.0,53.573,53.6435,53.573,53.6347,6419.0
2021-10-07 13:00:00,60.83,60.83,60.77,60.82,10072.0,53.6259,53.6259,53.573,53.6171,10072.0
2021-10-07 13:10:00,60.83,60.83,60.74,60.74,6724.0,53.6259,53.6259,53.5466,53.5466,6724.0
2021-10-07 13:20:00,60.75,60.86,60.71,60.86,15407.0,53.5554,53.6523,53.5201,53.6523,15407.0
2021-10-07 13:30:00,60.85,60.88,60.81,60.84,12619.0,53.6435,53.67,53.6083,53.6347,12619.0
2021-10-07 13:40:00,60.83,60.84,60.74,60.76,12809.0,53.6259,53.6347,53.5466,53.5642,12809.0
2021-10-07 13:50:00,60.75,60.75,60.69,60.7,13016.0,53.5554,53.5554,53.5025,53.5113,13016.0
2021-10-07 14:00:00,60.7,60.7,60.62,60.63,12891.0,53.5113,53.5113,53.4408,53.4496,12891.0
2021-10-07 14:10:00,60.62,60.66,60.59,60.66,11889.0,53.4408,53.476,53.4143,53.476,11889.0
2021-10-07 14:20:00,60.66,60.66,60.57,60.59,9202.0,53.476,53.476,53.3967,53.4143,9202.0
2021-10-07 14:30:00,60.58,60.58,60.52,60.53,9757.0,53.4055,53.4055,53.3526,53.3614,9757.0
2021-10-07 14:40:00,60.52,60.57,60.45,60.47,10399.0,53.3526,53.3967,53.2909,53.3085,10399.0
2021-10-07 14:50:00,60.46,60.47,60.4,60.41,14196.0,53.2997,53.3085,53.2468,53.2556,14196.0
2021-10-07 15:00:00,60.4,60.5,60.39,60.5,33376.0,53.2468,53.335,53.238,53.335,33376.0
2021-10-07 15:10:00,60.49,60.62,60.43,60.61,16259.0,53.3262,53.4408,53.2733,53.432,16259.0
2021-10-07 15:20:00,60.6,60.6,60.49,60.54,22884.0,53.4231,53.4231,53.3262,53.3702,22884.0
2021-10-07 15:30:00,60.55,60.55,60.38,60.42,29449.0,53.3791,53.3791,53.2292,53.2645,29449.0
2021-10-07 15:40:00,60.43,60.51,60.3,60.39,47175.0,53.2733,53.3438,53.1587,53.238,47175.0
2021-10-07 15:50:00,60.38,60.49,60.31,60.47,214154.0,53.2292,53.3262,53.1675,53.3085,214154.0
2021-10-08 09:30:00,60.23,60.46,60.16,60.26,21972.0,53.097,53.2997,53.0352,53.1234,21972.0
2021-10-08 09:40:00,60.23,60.32,60.03,60.07,9751.0,53.097,53.1763,52.9206,52.9559,9751.0
2021-10-08 09:50:00,60.07,60.21,59.98,60.18,28998.0,52.9559,53.0793,52.8766,53.0529,28998.0
2021-10-08 10:00:00,60.24,60.52,60.22,60.39,23240.0,53.1058,53.3526,53.0881,53.238,23240.0
2021-10-08 10:10:00,60.41,60.41,60.2,60.25,17365.0,53.2556,53.2556,53.0705,53.1146,17365.0
2021-10-08 10:20:00,60.24,60.24,60.03,60.03,6883.0,53.1058,53.1058,52.9206,52.9206,6883.0
2021-10-08 10:30:00,60.01,60.04,59.89,59.96,23393.0,52.903,52.9295,52.7972,52.8589,23393.0
2021-10-08 10:40:00,59.98,60.24,59.95,60.14,16342.0,52.8766,53.1058,52.8501,53.0176,16342.0
2021-10-08 10:50:00,60.12,60.2,60.07,60.2,9266.0,53.0,53.0705,52.9559,53.0705,9266.0
2021-10-08 11:00:00,60.2,60.23,60.14,60.18,9105.0,53.0705,53.097,53.0176,53.0529,9105.0
2021-10-08 11:10:00,60.19,60.25,60.1,60.25,9751.0,53.0617,53.1146,52.9824,53.1146,9751.0
2021-10-08 11:20:00,60.24,60.36,60.23,60.36,21301.0,53.1058,53.2116,53.097,53.2116,21301.0
2021-10-08 11:30:00,60.38,60.4,60.21,60.27,23666.0,53.2292,53.2468,53.0793,53.1322,23666.0
2021-10-08 11:40:00,60.26,60.3,60.24,60.3,7351.0,53.1234,53.1587,53.1058,53.1587,7351.0
2021-10-08 11:50:00,60.31,60.31,60.24,60.25,6178.0,53.1675,53.1675,53.1058,53.1146,6178.0
2021-10-08 12:00:00,60.24,60.28,60.22,60.27,7912.0,53.1058,53.141,53.0881,53.1322,7912.0
2021-10-08 12:10:00,60.28,60.3,60.24,60.26,6490.0,53.141,53.1587,53.1058,53.1234,6490.0
2021-10-08 12:20:00,60.27,60.28,60.25,60.26,6860.0,53.1322,53.141,53.1146,53.1234,6860.0
2021-10-08 12:30:00,60.25,60.31,60.24,60.26,6419.0,53.1146,53.1675,53.1058,53.1234,6419.0
2021-10-08 12:40:00,60.26,60.26,60.2,60.21,7375.0,53.1234,53.1234,53.0705,53.0793,7375.0
2021-10-08 12:50:00,60.21,60.22,60.17,60.17,10848.0,53.0793,53.0881,53.0441,53.0441,10848.0
2021-10-08 13:00:00,60.16,60.21,60.15,60.17,6568.0,53.0352,53.0793,53.0264,53.0441,6568.0
2021-10-08 13:10:00,60.18,60.21,60.11,60.11,11859.0,53.0529,53.0793,52.9912,52.9912,11859.0
2021-10-08 13:20:00,60.12,60.15,60.11,60.13,25745.0,53.0,53.0264,52.9912,53.0088,25745.0
2021-10-08 13:30:00,60.12,60.22,60.1,60.18,29279.0,53.0,53.0881,52.9824,53.0529,29279.0
2021-10-08 13:40:00,60.17,60.23,60.14,60.22,8459.0,53.0441,53.097,53.0176,53.0881,8459.0
2021-10-08 13:50:00,60.23,60.26,60.18,60.2,32219.0,53.097,53.1234,53.0529,53.0705,32219.0
2021-10-08 14:00:00,60.2,60.3,60.19,60.3,15550.0,53.0705,53.1587,53.0617,53.1587,15550.0
2021-10-08 14:10:00,60.32,60.32,60.25,60.3,14486.0,53.1763,53.1763,53.1146,53.1587,14486.0
2021-10-08 14:20:00,60.29,60.35,60.25,60.31,15656.0,53.1499,53.2027,53.1146,53.1675,15656.0
2021-10-08 14:30:00,60.32,60.33,60.24,60.26,23726.0,53.1763,53.1851,53.1058,53.1234,23726.0
2021-10-08 14:40:00,60.27,60.27,60.23,60.23,12225.0,53.1322,53.1322,53.097,53.097,12225.0
2021-10-08 14:50:00,60.23,60.27,60.17,60.18,10356.0,53.097,53.1322,53.0441,53.0529,10356.0
2021-10-08 15:00:00,60.19,60.24,60.18,60.23,17548.0,53.0617,53.1058,53.0529,53.097,17548.0
2021-10-08 15:10:00,60.25,60.28,60.18,60.2,16131.0,53.1146,53.141,53.0529,53.0705,16131.0
2021-10-08 15:20:00,60.18,60.21,60.12,60.16,29007.0,53.0529,53.0793,53.0,53.0352,29007.0
2021-10-08 15:30:00,60.17,60.17,59.92,59.93,30291.0,53.0441,53.0441,52.8237,52.8325,30291.0
2021-10-08 15:40:00,59.93,59.94,59.85,59.88,44436.0,52.8325,52.8413,52.762,52.7884,44436.0
2021-10-08 15:50:00,59.87,60.0,59.81,59.9,128792.0,52.7796,52.8942,52.7267,52.806,128792.0
2021-10-11 09:30:00,59.88,59.92,59.59,59.62,35988.0,52.7884,52.8237,52.5328,52.5592,35988.0
2021-10-11 09:40:00,59.64,59.67,59.42,59.43,19345.0,52.5768,52.6033,52.3829,52.3917,19345.0
2021-10-11 09:50:00,59.42,59.72,59.39,59.69,10311.0,52.3829,52.6474,52.3564,52.6209,10311.0
2021-10-11 10:00:00,59.7,59.77,59.61,59.61,12798.0,52.6297,52.6914,52.5504,52.5504,12798.0
2021-10-11 10:10:00,59.62,59.67,59.6,59.61,4188.0,52.5592,52.6033,52.5416,52.5504,4188.0
2021-10-11 10:20:00,59.62,59.66,59.51,59.57,19091.0,52.5592,52.5945,52.4622,52.5151,19091.0
2021-10-11 10:30:00,59.58,59.59,59.52,59.58,7624.0,52.5239,52.5328,52.471,52.5239,7624.0
2021-10-11 10:40:00,59.59,59.62,59.56,59.59,15022.0,52.5328,52.5592,52.5063,52.5328,15022.0
2021-10-11 10:50:00,59.58,59.59,59.5,59.59,7925.0,52.5239,52.5328,52.4534,52.5328,7925.0
2021-10-11 11:00:00,59.58,59.58,59.47,59.48,14437.0,52.5239,52.5239,52.427,52.4358,14437.0
2021-10-11 11:10:00,59.49,59.49,59.37,59.38,10876.0,52.4446,52.4446,52.3388,52.3476,10876.0
2021-10-11 11:20:00,59.37,59.39,59.3,59.3,11262.0,52.3388,52.3564,52.2771,52.2771,11262.0
2021-10-11 11:30:00,59.3,59.54,59.3,59.54,13341.0,52.2771,52.4887,52.2771,52.4887,13341.0
2021-10-11 11:40:00,59.52,59.54,59.47,59.48,9199.0,52.471,52.4887,52.427,52.4358,9199.0
2021-10-11 11:50:00,59.47,59.48,59.36,59.37,8722.0,52.427,52.4358,52.33,52.3388,8722.0
2021-10-11 12:00:00,59.39,59.39,59.21,59.25,21679.0,52.3564,52.3564,52.1978,52.233,21679.0
2021-10-11 12:10:00,59.26,59.27,59.17,59.18,8656.0,52.2418,52.2507,52.1625,52.1713,8656.0
2021-10-11 12:20:00,59.18,59.24,59.14,59.22,11688.0,52.1713,52.2242,52.136,52.2066,11688.0
2021-10-11 12:30:00,59.23,59.32,59.23,59.31,7188.0,52.2154,52.2947,52.2154,52.2859,7188.0
2021-10-11 12:40:00,59.31,59.32,59.19,59.19,9577.0,52.2859,52.2947,52.1801,52.1801,9577.0
2021-10-11 12:50:00,59.19,59.21,59.11,59.11,5933.0,52.1801,52.1978,52.1096,52.1096,5933.0
2021-10-11 13:00:00,59.11,59.18,59.08,59.18,14831.0,52.1096,52.1713,52.0832,52.1713,14831.0
2021-10-11 13:10:00,59.18,59.25,59.17,59.25,7747.0,52.1713,52.233,52.1625,52.233,7747.0
2021-10-11 13:20:00,59.23,59.23,59.1,59.11,14465.0,52.2154,52.2154,52.1008,52.1096,14465.0
2021-10-11 13:30:00,59.1,59.15,59.1,59.11,8825.0,52.1008,52.1449,52.1008,52.1096,8825.0
2021-10-11 13:40:00,59.1,59.12,58.98,59.0,15652.0,52.1008,52.1184,51.995,52.0126,15652.0
2021-10-11 13:50:00,59.0,59.06,58.99,58.99,12467.0,52.0126,52.0655,52.0038,52.0038,12467.0
2021-10-11 14:00:00,58.98,59.05,58.98,59.05,12075.0,51.995,52.0567,51.995,52.0567,12075.0
2021-10-11 14:10:00,59.05,59.1,59.04,59.06,8616.0,52.0567,52.1008,52.0479,52.0655,8616.0
2021-10-11 14:20:00,59.06,59.07,58.98,59.0,10431.0,52.0655,52.0743,51.995,52.0126,10431.0
2021-10-11 14:30:00,59.01,59.05,58.98,58.99,10383.0,52.0214,52.0567,51.995,52.0038,10383.0
2021-10-11 14:40:00,59.0,59.01,58.98,58.98,8825.0,52.0126,52.0214,51.995,51.995,8825.0
2021-10-11 14:50:00,58.98,59.05,58.97,59.03,15887.0,51.995,52.0567,51.9862,52.0391,15887.0
2021-10-11 15:00:00,59.01,59.1,59.0,59.02,13795.0,52.0214,52.1008,52.0126,52.0303,13795.0
2021-10-11 15:10:00,59.04,59.19,59.04,59.17,19539.0,52.0479,52.1801,52.0479,52.1625,19539.0
2021-10-11 15:20:00,59.18,59.25,59.16,59.24,25585.0,52.1713,52.233,52.1537,52.2242,25585.0
2021-10-11 15:30:00,59.23,59.29,59.19,59.29,35397.0,52.2154,52.2683,52.1801,52.2683,35397.0
2021-10-11 15:40:00,59.27,59.3,59.16,59.18,43431.0,52.2507,52.2771,52.1537,52.1713,43431.0
2021-10-11 15:50:00,59.17,59.36,59.12,59.27,251835.0,52.1625,52.33,52.1184,52.2507,251835.0
2021-10-12 09:30:00,59.2,59.28,59.01,59.06,24580.0,52.1889,52.2595,52.0214,52.0655,24580.0
2021-10-12 09:40:00,59.08,59.22,59.01,59.1,13362.0,52.0832,52.2066,52.0214,52.1008,13362.0
2021-10-12 09:50:00,59.13,59.44,59.11,59.42,9573.0,52.1272,52.4005,52.1096,52.3829,9573.0
2021-10-12 10:00:00,59.39,59.46,59.28,59.33,9963.0,52.3564,52.4182,52.2595,52.3035,9963.0
2021-10-12 10:10:00,59.33,59.51,59.31,59.42,8776.0,52.3035,52.4622,52.2859,52.3829,8776.0
2021-10-12 10:20:00,59.42,59.47,59.35,59.46,10098.0,52.3829,52.427,52.3212,52.4182,10098.0
2021-10-12 10:30:00,59.45,59.57,59.42,59.52,19061.0,52.4093,52.5151,52.3829,52.471,19061.0
2021-10-12 10:40:00,59.54,59.54,59.42,59.43,9661.0,52.4887,52.4887,52.3829,52.3917,9661.0
2021-10-12 10:50:00,59.44,59.51,59.38,59.45,6556.0,52.4005,52.4622,52.3476,52.4093,6556.0
2021-10-12 11:00:00,59.44,59.54,59.43,59.53,5301.0,52.4005,52.4887,52.3917,52.4799,5301.0
2021-10-12 11:10:00,59.52,59.52,59.44,59.45,7554.0,52.471,52.471,52.4005,52.4093,7554.0
2021-10-12 11:20:00,59.44,59.5,59.44,59.48,7268.0,52.4005,52.4534,52.4005,52.4358,7268.0
2021-10-12 11:30:00,59.48,59.55,59.46,59.48,10194.0,52.4358,52.4975,52.4182,52.4358,10194.0
2021-10-12 11:40:00,59.46,59.46,59.36,59.4,7309.0,52.4182,52.4182,52.33,52.3653,7309.0
2021-10-12 11:50:00,59.41,59.42,59.35,59.41,5573.0,52.3741,52.3829,52.3212,52.3741,5573.0
2021-10-12 12:00:00,59.42,59.47,59.39,59.47,8995.0,52.3829,52.427,52.3564,52.427,8995.0
2021-10-12 12:10:00,59.48,59.52,59.4,59.43,8525.0,52.4358,52.471,52.3653,52.3917,8525.0
2021-10-12 12:20:00,59.44,59.48,59.42,59.42,3846.0,52.4005,52.4358,52.3829,52.3829,3846.0
2021-10-12 12:30:00,59.41,59.42,59.28,59.31,8009.0,52.3741,52.3829,52.2595,52.2859,8009.0
2021-10-12 12:40:00,59.34,59.38,59.32,59.38,7478.0,52.3124,52.3476,52.2947,52.3476,7478.0
2021-10-12 12:50:00,59.36,59.49,59.36,59.45,48316.0,52.33,52.4446,52.33,52.4093,48316.0
2021-10-12 13:00:00,59.43,59.51,59.43,59.45,9622.0,52.3917,52.4622,52.3917,52.4093,9622.0
2021-10-12 13:10:00,59.46,59.52,59.45,59.52,7882.0,52.4182,52.471,52.4093,52.471,7882.0
2021-10-12 13:20:00,59.52,59.58,59.48,59.58,8516.0,52.471,52.5239,52.4358,52.5239,8516.0
2021-10-12 13:30:00,59.56,59.58,59.51,59.57,8651.0,52.5063,52.5239,52.4622,52.5151,8651.0
2021-10-12 13:40:00,59.56,59.57,59.51,59.56,11020.0,52.5063,52.5151,52.4622,52.5063,11020.0
2021-10-12 13:50:00,59.59,59.59,59.46,59.47,15225.0,52.5328,52.5328,52.4182,52.427,15225.0
2021-10-12 14:00:00,59.47,59.5,59.43,59.5,16826.0,52.427,52.4534,52.3917,52.4534,16826.0
2021-10-12 14:10:00,59.5,59.59,59.48,59.56,15845.0,52.4534,52.5328,52.4358,52.5063,15845.0
2021-10-12 14:20:00,59.53,59.56,59.5,59.55,12298.0,52.4799,52.5063,52.4534,52.4975,12298.0
2021-10-12 14:30:00,59.56,59.64,59.54,59.6,13776.0,52.5063,52.5768,52.4887,52.5416,13776.0
2021-10-12 14:40:00,59.6,59.61,59.53,59.55,14162.0,52.5416,52.5504,52.4799,52.4975,14162.0
2021-10-12 14:50:00,59.54,59.56,59.47,59.47,21204.0,52.4887,52.5063,52.427,52.427,21204.0
2021-10-12 15:00:00,59.47,59.53,59.44,59.53,23884.0,52.427,52.4799,52.4005,52.4799,23884.0
2021-10-12 15:10:00,59.53,59.56,59.47,59.54,22295.0,52.4799,52.5063,52.427,52.4887,22295.0
2021-10-12 15:20:00,59.54,59.54,59.46,59.5,27257.0,52.4887,52.4887,52.4182,52.4534,27257.0
2021-10-12 15:30:00,59.49,59.5,59.31,59.33,31021.0,52.4446,52.4534,52.2859,52.3035,31021.0
2021-10-12 15:40:00,59.33,59.35,59.24,59.27,46807.0,52.3035,52.3212,52.2242,52.2507,46807.0
2021-10-12 15:50:00,59.27,59.48,59.22,59.41,191241.0,52.2507,52.4358,52.2066,52.3741,191241.0
2021-10-13 09:30:00,59.47,59.54,59.3,59.37,25219.0,52.427,52.4887,52.2771,52.3388,25219.0
2021-10-13 09:40:00,59.39,59.53,59.23,59.47,24523.0,52.3564,52.4799,52.2154,52.427,24523.0
2021-10-13 09:50:00,59.47,59.47,59.3,59.41,21159.0,52.427,52.427,52.2771,52.3741,21159.0
2021-10-13 10:00:00,59.39,59.41,59.22,59.31,23270.0,52.3564,52.3741,52.2066,52.2859,23270.0
2021-10-13 10:10:00,59.32,59.38,59.27,59.34,42155.0,52.2947,52.3476,52.2507,52.3124,42155.0
2021-10-13 10:20:00,59.34,59.38,59.22,59.26,16122.0,52.3124,52.3476,52.2066,52.2418,16122.0
2021-10-13 10:30:00,59.28,59.59,59.28,59.54,46959.0,52.2595,52.5328,52.2595,52.4887,46959.0
2021-10-13 10:40:00,59.51,59.53,59.44,59.44,16728.0,52.4622,52.4799,52.4005,52.4005,16728.0
2021-10-13 10:50:00,59.43,59.64,59.43,59.6,27613.0,52.3917,52.5768,52.3917,52.5416,27613.0
2021-10-13 11:00:00,59.6,59.61,59.46,59.52,20484.0,52.5416,52.5504,52.4182,52.471,20484.0
2021-10-13 11:10:00,59.52,59.59,59.5,59.56,8281.0,52.471,52.5328,52.4534,52.5063,8281.0
2021-10-13 11:20:00,59.56,59.59,59.46,59.54,13089.0,52.5063,52.5328,52.4182,52.4887,13089.0
2021-10-13 11:30:00,59.52,59.67,59.49,59.67,14742.0,52.471,52.6033,52.4446,52.6033,14742.0
2021-10-13 11:40:00,59.67,59.85,59.63,59.82,26415.0,52.6033,52.762,52.568,52.7355,26415.0
2021-10-13 11:50:00,59.82,59.86,59.78,59.8,20361.0,52.7355,52.7708,52.7003,52.7179,20361.0
2021-10-13 12:00:00,59.81,59.89,59.81,59.85,16906.0,52.7267,52.7972,52.7267,52.762,16906.0
2021-10-13 12:10:00,59.88,59.95,59.83,59.95,24547.0,52.7884,52.8501,52.7443,52.8501,24547.0
2021-10-13 12:20:00,59.94,59.95,59.9,59.94,14291.0,52.8413,52.8501,52.806,52.8413,14291.0
2021-10-13 12:30:00,59.93,59.94,59.81,59.91,11776.0,52.8325,52.8413,52.7267,52.8149,11776.0
2021-10-13 12:40:00,59.9,59.94,59.89,59.91,13488.0,52.806,52.8413,52.7972,52.8149,13488.0
2021-10-13 12:50:00,59.9,59.92,59.85,59.89,12486.0,52.806,52.8237,52.762,52.7972,12486.0
2021-10-13 13:00:00,59.88,59.93,59.81,59.89,15272.0,52.7884,52.8325,52.7267,52.7972,15272.0
2021-10-13 13:10:00,59.89,59.99,59.87,59.99,12076.0,52.7972,52.8854,52.7796,52.8854,12076.0
2021-10-13 13:20:00,60.0,60.13,59.99,60.12,29291.0,52.8942,53.0088,52.8854,53.0,29291.0
2021-10-13 13:30:00,60.12,60.19,60.12,60.15,26654.0,53.0,53.0617,53.0,53.0264,26654.0
2021-10-13 13:40:00,60.16,60.18,60.12,60.13,12693.0,53.0352,53.0529,53.0,53.0088,12693.0
2021-10-13 13:50:00,60.13,60.15,60.05,60.05,16971.0,53.0088,53.0264,52.9383,52.9383,16971.0
2021-10-13 14:00:00,60.07,60.21,60.04,60.09,23293.0,52.9559,53.0793,52.9295,52.9735,23293.0
2021-10-13 14:10:00,60.08,60.2,60.07,60.12,13703.0,52.9647,53.0705,52.9559,53.0,13703.0
2021-10-13 14:20:00,60.13,60.14,60.06,60.12,24984.0,53.0088,53.0176,52.9471,53.0,24984.0
2021-10-13 14:30:00,60.09,60.11,59.99,60.01,16067.0,52.9735,52.9912,52.8854,52.903,16067.0
2021-10-13 14:40:00,60.01,60.03,59.96,60.02,13687.0,52.903,52.9206,52.8589,52.9118,13687.0
2021-10-13 14:50:00,60.02,60.06,60.01,60.03,16287.0,52.9118,52.9471,52.903,52.9206,16287.0
2021-10-13 15:00:00,60.02,60.06,59.92,60.06,16906.0,52.9118,52.9471,52.8237,52.9471,16906.0
2021-10-13 15:10:00,60.05,60.08,59.98,60.03,35190.0,52.9383,52.9647,52.8766,52.9206,35190.0
2021-10-13 15:20:00,60.04,60.11,60.01,60.09,68042.0,52.9295,52.9912,52.903,52.9735,68042.0
2021-10-13 15:30:00,60.08,60.1,60.02,60.03,31098.0,52.9647,52.9824,52.9118,52.9206,31098.0
2021-10-13 15:40:00,60.04,60.14,60.03,60.11,68527.0,52.9295,53.0176,52.9206,52.9912,68527.0
2021-10-13 15:50:00,60.11,60.29,60.1,60.16,197303.0,52.9912,53.1499,52.9824,53.0352,197303.0
2021-10-14 09:30:00,60.41,60.53,60.11,60.53,32574.0,53.2556,53.3614,52.9912,53.3614,32574.0
2021-10-14 09:40:00,60.49,60.53,60.39,60.42,6193.0,53.3262,53.3614,53.238,53.2645,6193.0
2021-10-14 09:50:00,60.43,60.53,60.39,60.51,9205.0,53.2733,53.3614,53.238,53.3438,9205.0
2021-10-14 10:00:00,60.51,60.68,60.51,60.55,6628.0,53.3438,53.4937,53.3438,53.3791,6628.0
2021-10-14 10:10:00,60.59,60.73,60.55,60.69,17332.0,53.4143,53.5377,53.3791,53.5025,17332.0
2021-10-14 10:20:00,60.7,60.74,60.62,60.68,11321.0,53.5113,53.5466,53.4408,53.4937,11321.0
2021-10-14 10:30:00,60.67,60.75,60.6,60.62,12603.0,53.4849,53.5554,53.4231,53.4408,12603.0
2021-10-14 10:40:00,60.63,60.71,60.6,60.71,15010.0,53.4496,53.5201,53.4231,53.5201,15010.0
2021-10-14 10:50:00,60.7,60.77,60.65,60.77,15293.0,53.5113,53.573,53.4672,53.573,15293.0
2021-10-14 11:00:00,60.76,60.89,60.71,60.85,57509.0,53.5642,53.6788,53.5201,53.6435,57509.0
2021-10-14 11:10:00,60.8,60.85,60.75,60.76,4346.0,53.5995,53.6435,53.5554,53.5642,4346.0
2021-10-14 11:20:00,60.76,60.83,60.74,60.8,9349.0,53.5642,53.6259,53.5466,53.5995,9349.0
2021-10-14 11:30:00,60.81,60.9,60.8,60.81,14406.0,53.6083,53.6876,53.5995,53.6083,14406.0
2021-10-14 11:40:00,60.79,60.84,60.73,60.8,12920.0,53.5906,53.6347,53.5377,53.5995,12920.0
2021-10-14 11:50:00,60.78,60.87,60.77,60.87,5416.0,53.5818,53.6612,53.573,53.6612,5416.0
2021-10-14 12:00:00,60.86,60.94,60.84,60.92,9108.0,53.6523,53.7229,53.6347,53.7052,9108.0
2021-10-14 12:10:00,60.93,61.0,60.89,60.93,14758.0,53.7141,53.7758,53.6788,53.7141,14758.0
2021-10-14 12:20:00,60.93,60.95,60.9,60.91,6952.0,53.7141,53.7317,53.6876,53.6964,6952.0
2021-10-14 12:30:00,60.9,60.97,60.9,60.95,5845.0,53.6876,53.7493,53.6876,53.7317,5845.0
2021-10-14 12:40:00,60.94,60.97,60.91,60.95,7586.0,53.7229,53.7493,53.6964,53.7317,7586.0
2021-10-14 12:50:00,60.96,61.08,60.96,61.07,24476.0,53.7405,53.8463,53.7405,53.8375,24476.0
2021-10-14 13:00:00,61.07,61.12,61.02,61.12,12760.0,53.8375,53.8816,53.7934,53.8816,12760.0
2021-10-14 13:10:00,61.1,61.18,61.07,61.18,10101.0,53.8639,53.9345,53.8375,53.9345,10101.0
2021-10-14 13:20:00,61.18,61.18,61.11,61.14,10424.0,53.9345,53.9345,53.8727,53.8992,10424.0
2021-10-14 13:30:00,61.14,61.2,61.13,61.18,15407.0,53.8992,53.9521,53.8904,53.9345,15407.0
2021-10-14 13:40:00,61.17,61.22,61.15,61.2,12604.0,53.9256,53.9697,53.908,53.9521,12604.0
2021-10-14 13:50:00,61.2,61.2,61.15,61.18,5034.0,53.9521,53.9521,53.908,53.9345,5034.0
2021-10-14 14:00:00,61.18,61.22,61.16,61.19,9229.0,53.9345,53.9697,53.9168,53.9433,9229.0
2021-10-14 14:10:00,61.18,61.26,61.18,61.2,11849.0,53.9345,54.005,53.9345,53.9521,11849.0
2021-10-14 14:20:00,61.21,61.27,61.19,61.27,19101.0,53.9609,54.0138,53.9433,54.0138,19101.0
2021-10-14 14:30:00,61.27,61.38,61.27,61.37,27747.0,54.0138,54.1108,54.0138,54.1019,27747.0
2021-10-14 14:40:00,61.36,61.37,61.32,61.34,19203.0,54.0931,54.1019,54.0579,54.0755,19203.0
2021-10-14 14:50:00,61.34,61.37,61.27,61.27,19218.0,54.0755,54.1019,54.0138,54.0138,19218.0
2021-10-14 15:00:00,61.27,61.27,61.16,61.23,24468.0,54.0138,54.0138,53.9168,53.9785,24468.0
2021-10-14 15:10:00,61.22,61.37,61.22,61.31,34543.0,53.9697,54.1019,53.9697,54.0491,34543.0
2021-10-14 15:20:00,61.3,61.34,61.27,61.33,34287.0,54.0402,54.0755,54.0138,54.0667,34287.0
2021-10-14 15:30:00,61.34,61.38,61.29,61.37,50236.0,54.0755,54.1108,54.0314,54.1019,50236.0
2021-10-14 15:40:00,61.37,61.38,61.28,61.31,52820.0,54.1019,54.1108,54.0226,54.0491,52820.0
2021-10-14 15:50:00,61.3,61.49,61.3,61.43,200268.0,54.0402,54.2077,54.0402,54.1548,200268.0
2021-10-15 09:30:00,61.62,61.8,61.44,61.48,94071.0,54.3223,54.481,54.1637,54.1989,94071.0
2021-10-15 09:40:00,61.42,61.56,61.36,61.52,10850.0,54.146,54.2694,54.0931,54.2342,10850.0
2021-10-15 09:50:00,61.54,61.78,61.53,61.7,10209.0,54.2518,54.4634,54.243,54.3929,10209.0
2021-10-15 10:00:00,61.75,61.9,61.73,61.88,18547.0,54.4369,54.5692,54.4193,54.5515,18547.0
2021-10-15 10:10:00,61.88,61.95,61.83,61.87,54086.0,54.5515,54.6133,54.5075,54.5427,54086.0
2021-10-15 10:20:00,61.86,61.87,61.75,61.82,52062.0,54.5339,54.5427,54.4369,54.4987,52062.0
2021-10-15 10:30:00,61.81,61.84,61.74,61.8,45160.0,54.4898,54.5163,54.4281,54.481,45160.0
2021-10-15 10:40:00,61.81,61.86,61.78,61.85,14078.0,54.4898,54.5339,54.4634,54.5251,14078.0
2021-10-15 10:50:00,61.83,61.85,61.78,61.82,32196.0,54.5075,54.5251,54.4634,54.4987,32196.0
2021-10-15 11:00:00,61.83,61.87,61.75,61.79,47617.0,54.5075,54.5427,54.4369,54.4722,47617.0
2021-10-15 11:10:00,61.79,61.85,61.76,61.84,237508.0,54.4722,54.5251,54.4458,54.5163,237508.0
2021-10-15 11:20:00,61.84,61.84,61.77,61.8,19300.0,54.5163,54.5163,54.4546,54.481,19300.0
2021-10-15 11:30:00,61.8,61.82,61.71,61.79,34605.0,54.481,54.4987,54.4017,54.4722,34605.0
2021-10-15 11:40:00,61.78,61.84,61.77,61.81,8477.0,54.4634,54.5163,54.4546,54.4898,8477.0
2021-10-15 11:50:00,61.81,61.84,61.77,61.84,12314.0,54.4898,54.5163,54.4546,54.5163,12314.0
2021-10-15 12:00:00,61.82,61.84,61.77,61.83,21855.0,54.4987,54.5163,54.4546,54.5075,21855.0
2021-10-15 12:10:00,61.84,61.89,61.83,61.85,20862.0,54.5163,54.5604,54.5075,54.5251,20862.0
2021-10-15 12:20:00,61.83,61.9,61.82,61.83,14311.0,54.5075,54.5692,54.4987,54.5075,14311.0
2021-10-15 12:30:00,61.84,61.86,61.78,61.79,11211.0,54.5163,54.5339,54.4634,54.4722,11211.0
2021-10-15 12:40:00,61.79,61.87,61.79,61.85,17783.0,54.4722,54.5427,54.4722,54.5251,17783.0
2021-10-15 12:50:00,61.85,61.88,61.82,61.83,17996.0,54.5251,54.5515,54.4987,54.5075,17996.0
2021-10-15 13:00:00,61.83,61.93,61.82,61.92,84053.0,54.5075,54.5956,54.4987,54.5868,84053.0
2021-10-15 13:10:00,61.93,61.93,61.84,61.85,31328.0,54.5956,54.5956,54.5163,54.5251,31328.0
2021-10-15 13:20:00,61.86,61.9,61.85,61.88,22042.0,54.5339,54.5692,54.5251,54.5515,22042.0
2021-10-15 13:30:00,61.88,61.92,61.87,61.9,20730.0,54.5515,54.5868,54.5427,54.5692,20730.0
2021-10-15 13:40:00,61.9,61.94,61.89,61.92,22711.0,54.5692,54.6044,54.5604,54.5868,22711.0
2021-10-15 13:50:00,61.93,61.97,61.88,61.89,20786.0,54.5956,54.6309,54.5515,54.5604,20786.0
2021-10-15 14:00:00,61.89,61.95,61.87,61.94,34271.0,54.5604,54.6133,54.5427,54.6044,34271.0
2021-10-15 14:10:00,61.94,61.96,61.89,61.93,72227.0,54.6044,54.6221,54.5604,54.5956,72227.0
2021-10-15 14:20:00,61.92,62.0,61.92,61.94,30385.0,54.5868,54.6573,54.5868,54.6044,30385.0
2021-10-15 14:30:00,61.93,62.05,61.92,62.0,118827.0,54.5956,54.7014,54.5868,54.6573,118827.0
2021-10-15 14:40:00,62.0,62.02,61.93,62.0,48963.0,54.6573,54.675,54.5956,54.6573,48963.0
2021-10-15 14:50:00,62.0,62.03,61.96,62.02,32694.0,54.6573,54.6838,54.6221,54.675,32694.0
2021-10-15 15:00:00,62.02,62.04,61.99,62.01,41810.0,54.675,54.6926,54.6485,54.6662,41810.0
2021-10-15 15:10:00,62.01,62.13,61.99,62.03,40055.0,54.6662,54.7719,54.6485,54.6838,40055.0
2021-10-15 15:20:00,62.03,62.1,61.99,62.08,31469.0,54.6838,54.7455,54.6485,54.7279,31469.0
2021-10-15 15:30:00,62.07,62.11,61.94,62.05,73302.0,54.719,54.7543,54.6044,54.7014,73302.0
2021-10-15 15:40:00,62.06,62.24,62.04,62.18,91656.0,54.7102,54.8689,54.6926,54.816,91656.0
2021-10-15 15:50:00,62.16,62.19,62.01,62.06,275260.0,54.7984,54.8248,54.6662,54.7102,275260.0
2021-10-18 09:30:00,61.56,61.77,61.34,61.48,54774.0,54.2694,54.4546,54.0755,54.1989,54774.0
2021-10-18 09:40:00,61.45,61.66,61.34,61.36,36428.0,54.1725,54.3576,54.0755,54.0931,36428.0
2021-10-18 09:50:00,61.37,61.69,61.36,61.49,33783.0,54.1019,54.3841,54.0931,54.2077,33783.0
2021-10-18 10:00:00,61.51,61.76,61.5,61.71,13573.0,54.2254,54.4458,54.2166,54.4017,13573.0
2021-10-18 10:10:00,61.69,61.78,61.64,61.72,12920.0,54.3841,54.4634,54.34,54.4105,12920.0
2021-10-18 10:20:00,61.72,61.78,61.71,61.76,13803.0,54.4105,54.4634,54.4017,54.4458,13803.0
2021-10-18 10:30:00,61.76,61.81,61.7,61.77,13801.0,54.4458,54.4898,54.3929,54.4546,13801.0
2021-10-18 10:40:00,61.77,61.91,61.77,61.91,8098.0,54.4546,54.578,54.4546,54.578,8098.0
2021-10-18 10:50:00,61.91,61.93,61.81,61.9,9372.0,54.578,54.5956,54.4898,54.5692,9372.0
2021-10-18 11:00:00,61.91,61.91,61.83,61.84,9038.0,54.578,54.578,54.5075,54.5163,9038.0
2021-10-18 11:10:00,61.83,61.95,61.82,61.93,14216.0,54.5075,54.6133,54.4987,54.5956,14216.0
2021-10-18 11:20:00,61.94,61.97,61.85,61.86,8949.0,54.6044,54.6309,54.5251,54.5339,8949.0
2021-10-18 11:30:00,61.87,61.9,61.86,61.87,7291.0,54.5427,54.5692,54.5339,54.5427,7291.0
2021-10-18 11:40:00,61.86,61.87,61.79,61.81,8441.0,54.5339,54.5427,54.4722,54.4898,8441.0
2021-10-18 11:50:00,61.82,61.83,61.8,61.81,16579.0,54.4987,54.5075,54.481,54.4898,16579.0
2021-10-18 12:00:00,61.83,61.83,61.79,61.81,8868.0,54.5075,54.5075,54.4722,54.4898,8868.0
2021-10-18 12:10:00,61.8,61.86,61.8,61.83,10248.0,54.481,54.5339,54.481,54.5075,10248.0
2021-10-18 12:20:00,61.83,61.84,61.76,61.76,13532.0,54.5075,54.5163,54.4458,54.4458,13532.0
2021-10-18 12:30:00,61.76,61.79,61.71,61.73,10112.0,54.4458,54.4722,54.4017,54.4193,10112.0
2021-10-18 12:40:00,61.73,61.75,61.64,61.64,10933.0,54.4193,54.4369,54.34,54.34,10933.0
2021-10-18 12:50:00,61.65,61.69,61.58,61.69,28715.0,54.3488,54.3841,54.2871,54.3841,28715.0
2021-10-18 13:00:00,61.68,61.72,61.65,61.71,24542.0,54.3752,54.4105,54.3488,54.4017,24542.0
2021-10-18 13:10:00,61.7,61.73,61.64,61.69,32003.0,54.3929,54.4193,54.34,54.3841,32003.0
2021-10-18 13:20:00,61.69,61.78,61.61,61.77,56499.0,54.3841,54.4634,54.3135,54.4546,56499.0
2021-10-18 13:30:00,61.77,61.78,61.7,61.77,40636.0,54.4546,54.4634,54.3929,54.4546,40636.0
2021-10-18 13:40:00,61.77,61.78,61.67,61.72,143520.0,54.4546,54.4634,54.3664,54.4105,143520.0
2021-10-18 13:50:00,61.72,61.78,61.7,61.74,49864.0,54.4105,54.4634,54.3929,54.4281,49864.0
2021-10-18 14:00:00,61.74,61.82,61.71,61.79,62529.0,54.4281,54.4987,54.4017,54.4722,62529.0
2021-10-18 14:10:00,61.79,61.8,61.74,61.77,41112.0,54.4722,54.481,54.4281,54.4546,41112.0
2021-10-18 14:20:00,61.76,61.84,61.76,61.82,55034.0,54.4458,54.5163,54.4458,54.4987,55034.0
2021-10-18 14:30:00,61.82,61.9,61.8,61.88,18941.0,54.4987,54.5692,54.481,54.5515,18941.0
2021-10-18 14:40:00,61.89,61.97,61.88,61.96,27774.0,54.5604,54.6309,54.5515,54.6221,27774.0
2021-10-18 14:50:00,61.97,62.1,61.97,62.1,114312.0,54.6309,54.7455,54.6309,54.7455,114312.0
2021-10-18 15:00:00,62.11,62.17,61.98,62.02,83231.0,54.7543,54.8072,54.6397,54.675,83231.0
2021-10-18 15:10:00,62.01,62.1,62.01,62.07,37832.0,54.6662,54.7455,54.6662,54.719,37832.0
2021-10-18 15:20:00,62.07,62.19,62.03,62.14,301208.0,54.719,54.8248,54.6838,54.7808,301208.0
2021-10-18 15:30:00,62.14,62.14,61.85,61.9,127328.0,54.7808,54.7808,54.5251,54.5692,127328.0
2021-10-18 15:40:00,61.9,61.94,61.83,61.89,82679.0,54.5692,54.6044,54.5075,54.5604,82679.0
2021-10-18 15:50:00,61.87,61.92,61.69,61.73,290598.0,54.5427,54.5868,54.3841,54.4193,290598.0
2021-10-19 09:30:00,62.26,62.38,62.17,62.27,42829.0,54.8865,54.9923,54.8072,54.8954,42829.0
2021-10-19 09:40:00,62.28,62.33,62.13,62.13,11418.0,54.9042,54.9483,54.7719,54.7719,11418.0
2021-10-19 09:50:00,62.17,62.29,62.13,62.28,9402.0,54.8072,54.913,54.7719,54.9042,9402.0
2021-10-19 10:00:00,62.29,62.32,62.22,62.31,5150.0,54.913,54.9394,54.8513,54.9306,5150.0
2021-10-19 10:10:00,62.35,62.41,62.31,62.37,7960.0,54.9659,55.0188,54.9306,54.9835,7960.0
2021-10-19 10:20:00,62.37,62.39,62.26,62.27,9535.0,54.9835,55.0012,54.8865,54.8954,9535.0
2021-10-19 10:30:00,62.28,62.28,62.09,62.11,17156.0,54.9042,54.9042,54.7367,54.7543,17156.0
2021-10-19 10:40:00,62.12,62.22,62.05,62.06,14958.0,54.7631,54.8513,54.7014,54.7102,14958.0
2021-10-19 10:50:00,62.07,62.07,62.01,62.04,25295.0,54.719,54.719,54.6662,54.6926,25295.0
2021-10-19 11:00:00,62.05,62.22,62.04,62.15,8701.0,54.7014,54.8513,54.6926,54.7896,8701.0
2021-10-19 11:10:00,62.15,62.24,62.12,62.22,6557.0,54.7896,54.8689,54.7631,54.8513,6557.0
2021-10-19 11:20:00,62.24,62.27,62.2,62.23,12092.0,54.8689,54.8954,54.8337,54.8601,12092.0
2021-10-19 11:30:00,62.22,62.25,62.1,62.11,12394.0,54.8513,54.8777,54.7455,54.7543,12394.0
2021-10-19 11:40:00,62.12,62.14,62.07,62.08,6805.0,54.7631,54.7808,54.719,54.7279,6805.0
2021-10-19 11:50:00,62.07,62.15,62.05,62.15,8485.0,54.719,54.7896,54.7014,54.7896,8485.0
2021-10-19 12:00:00,62.16,62.22,62.16,62.2,8686.0,54.7984,54.8513,54.7984,54.8337,8686.0
2021-10-19 12:10:00,62.22,62.28,62.21,62.26,13791.0,54.8513,54.9042,54.8425,54.8865,13791.0
2021-10-19 12:20:00,62.28,62.34,62.27,62.32,11198.0,54.9042,54.9571,54.8954,54.9394,11198.0
2021-10-19 12:30:00,62.31,62.38,62.31,62.33,5651.0,54.9306,54.9923,54.9306,54.9483,5651.0
2021-10-19 12:40:00,62.33,62.37,62.32,62.35,6167.0,54.9483,54.9835,54.9394,54.9659,6167.0
2021-10-19 12:50:00,62.34,62.38,62.32,62.34,6603.0,54.9571,54.9923,54.9394,54.9571,6603.0
2021-10-19 13:00:00,62.34,62.34,62.26,62.3,5987.0,54.9571,54.9571,54.8865,54.9218,5987.0
2021-10-19 13:10:00,62.3,62.4,62.3,62.37,8351.0,54.9218,55.01,54.9218,54.9835,8351.0
2021-10-19 13:20:00,62.36,62.36,62.3,62.31,9188.0,54.9747,54.9747,54.9218,54.9306,9188.0
2021-10-19 13:30:00,62.3,62.31,62.26,62.3,11143.0,54.9218,54.9306,54.8865,54.9218,11143.0
2021-10-19 13:40:00,62.32,62.36,62.29,62.32,25107.0,54.9394,54.9747,54.913,54.9394,25107.0
2021-10-19 13:50:00,62.33,62.38,62.29,62.37,33299.0,54.9483,54.9923,54.913,54.9835,33299.0
2021-10-19 14:00:00,62.36,62.51,62.36,62.47,59854.0,54.9747,55.1069,54.9747,55.0717,59854.0
2021-10-19 14:10:00,62.46,62.48,62.43,62.45,8199.0,55.0629,55.0805,55.0364,55.054,8199.0
2021-10-19 14:20:00,62.46,62.49,62.45,62.49,13864.0,55.0629,55.0893,55.054,55.0893,13864.0
2021-10-19 14:30:00,62.49,62.49,62.41,62.41,11552.0,55.0893,55.0893,55.0188,55.0188,11552.0
2021-10-19 14:40:00,62.41,62.44,62.39,62.44,11379.0,55.0188,55.0452,55.0012,55.0452,11379.0
2021-10-19 14:50:00,62.44,62.5,62.42,62.43,8984.0,55.0452,55.0981,55.0276,55.0364,8984.0
2021-10-19 15:00:00,62.41,62.46,62.39,62.43,19928.0,55.0188,55.0629,55.0012,55.0364,19928.0
2021-10-19 15:10:00,62.42,62.48,62.36,62.47,14819.0,55.0276,55.0805,54.9747,55.0717,14819.0
2021-10-19 15:20:00,62.46,62.48,62.43,62.45,114661.0,55.0629,55.0805,55.0364,55.054,114661.0
2021-10-19 15:30:00,62.45,62.56,62.45,62.48,50109.0,55.054,55.151,55.054,55.0805,50109.0
2021-10-19 15:40:00,62.48,62.51,62.38,62.49,60390.0,55.0805,55.1069,54.9923,55.0893,60390.0
2021-10-19 15:50:00,62.53,62.53,62.39,62.46,202010.0,55.1246,55.1246,55.0012,55.0629,202010.0
2021-10-20 09:30:00,62.66,62.88,62.55,62.86,49738.0,55.2392,55.4331,55.1422,55.4155,49738.0
2021-10-20 09:40:00,62.89,63.08,62.83,63.01,152296.0,55.4419,55.6094,55.389,55.5477,152296.0
2021-10-20 09:50:00,63.06,63.24,63.06,63.21,13289.0,55.5918,55.7505,55.5918,55.724,13289.0
2021-10-20 10:00:00,63.19,63.33,63.16,63.28,13116.0,55.7064,55.8298,55.68,55.7857,13116.0
2021-10-20 10:10:00,63.25,63.42,63.24,63.4,29173.0,55.7593,55.9092,55.7505,55.8915,29173.0
2021-10-20 10:20:00,63.39,63.57,63.37,63.57,17916.0,55.8827,56.0414,55.8651,56.0414,17916.0
2021-10-20 10:30:00,63.56,63.72,63.52,63.55,93740.0,56.0326,56.1736,55.9973,56.0238,93740.0
2021-10-20 10:40:00,63.55,63.57,63.48,63.49,8547.0,56.0238,56.0414,55.9621,55.9709,8547.0
2021-10-20 10:50:00,63.5,63.63,63.47,63.58,31348.0,55.9797,56.0943,55.9532,56.0502,31348.0
2021-10-20 11:00:00,63.58,63.71,63.57,63.61,21758.0,56.0502,56.1648,56.0414,56.0767,21758.0
2021-10-20 11:10:00,63.6,63.62,63.41,63.47,23324.0,56.0679,56.0855,55.9004,55.9532,23324.0
2021-10-20 11:20:00,63.45,63.49,63.4,63.42,15403.0,55.9356,55.9709,55.8915,55.9092,15403.0
2021-10-20 11:30:00,63.43,63.51,63.39,63.45,49521.0,55.918,55.9885,55.8827,55.9356,49521.0
2021-10-20 11:40:00,63.45,63.49,63.3,63.38,28253.0,55.9356,55.9709,55.8034,55.8739,28253.0
2021-10-20 11:50:00,63.36,63.43,63.36,63.43,6021.0,55.8563,55.918,55.8563,55.918,6021.0
2021-10-20 12:00:00,63.42,63.47,63.37,63.37,8619.0,55.9092,55.9532,55.8651,55.8651,8619.0
2021-10-20 12:10:00,63.38,63.46,63.38,63.46,15741.0,55.8739,55.9444,55.8739,55.9444,15741.0
2021-10-20 12:20:00,63.47,63.51,63.38,63.38,13266.0,55.9532,55.9885,55.8739,55.8739,13266.0
2021-10-20 12:30:00,63.38,63.45,63.36,63.44,8441.0,55.8739,55.9356,55.8563,55.9268,8441.0
2021-10-20 12:40:00,63.44,63.49,63.39,63.44,34858.0,55.9268,55.9709,55.8827,55.9268,34858.0
2021-10-20 12:50:00,63.46,63.53,63.43,63.51,43220.0,55.9444,56.0061,55.918,55.9885,43220.0
2021-10-20 13:00:00,63.5,63.5,63.41,63.43,8274.0,55.9797,55.9797,55.9004,55.918,8274.0
2021-10-20 13:10:00,63.43,63.47,63.42,63.45,24534.0,55.918,55.9532,55.9092,55.9356,24534.0
2021-10-20 13:20:00,63.46,63.48,63.43,63.47,13902.0,55.9444,55.9621,55.918,55.9532,13902.0
2021-10-20 13:30:00,63.47,63.55,63.46,63.51,80794.0,55.9532,56.0238,55.9444,55.9885,80794.0
2021-10-20 13:40:00,63.5,63.58,63.5,63.57,18007.0,55.9797,56.0502,55.9797,56.0414,18007.0
2021-10-20 13:50:00,63.56,63.62,63.51,63.52,28183.0,56.0326,56.0855,55.9885,55.9973,28183.0
2021-10-20 14:00:00,63.51,63.53,63.47,63.52,20638.0,55.9885,56.0061,55.9532,55.9973,20638.0
2021-10-20 14:10:00,63.52,63.56,63.46,63.46,15954.0,55.9973,56.0326,55.9444,55.9444,15954.0
2021-10-20 14:20:00,63.46,63.47,63.39,63.41,15125.0,55.9444,55.9532,55.8827,55.9004,15125.0
2021-10-20 14:30:00,63.42,63.47,63.39,63.42,12583.0,55.9092,55.9532,55.8827,55.9092,12583.0
2021-10-20 14:40:00,63.43,63.47,63.38,63.47,22062.0,55.918,55.9532,55.8739,55.9532,22062.0
2021-10-20 14:50:00,63.47,63.49,63.42,63.45,14245.0,55.9532,55.9709,55.9092,55.9356,14245.0
2021-10-20 15:00:00,63.45,63.49,63.41,63.41,12815.0,55.9356,55.9709,55.9004,55.9004,12815.0
2021-10-20 15:10:00,63.42,63.43,63.27,63.29,19501.0,55.9092,55.918,55.7769,55.7946,19501.0
2021-10-20 15:20:00,63.27,63.37,63.27,63.32,25616.0,55.7769,55.8651,55.7769,55.821,25616.0
2021-10-20 15:30:00,63.32,63.32,63.02,63.02,38398.0,55.821,55.821,55.5565,55.5565,38398.0
2021-10-20 15:40:00,63.02,63.28,63.02,63.27,48572.0,55.5565,55.7857,55.5565,55.7769,48572.0
2021-10-20 15:50:00,63.29,63.41,63.24,63.41,153715.0,55.7946,55.9004,55.7505,55.9004,153715.0
2021-10-21 09:30:00,63.38,63.49,63.23,63.37,26239.0,55.8739,55.9709,55.7417,55.8651,26239.0
2021-10-21 09:40:00,63.31,63.45,63.31,63.38,7958.0,55.8122,55.9356,55.8122,55.8739,7958.0
2021-10-21 09:50:00,63.38,63.47,63.28,63.34,7349.0,55.8739,55.9532,55.7857,55.8386,7349.0
2021-10-21 10:00:00,63.33,63.45,63.3,63.43,8367.0,55.8298,55.9356,55.8034,55.918,8367.0
2021-10-21 10:10:00,63.43,63.44,63.36,63.4,8874.0,55.918,55.9268,55.8563,55.8915,8874.0
2021-10-21 10:20:00,63.4,63.46,63.39,63.43,6419.0,55.8915,55.9444,55.8827,55.918,6419.0
2021-10-21 10:30:00,63.44,63.5,63.33,63.33,6663.0,55.9268,55.9797,55.8298,55.8298,6663.0
2021-10-21 10:40:00,63.37,63.38,63.22,63.36,7149.0,55.8651,55.8739,55.7329,55.8563,7149.0
2021-10-21 10:50:00,63.37,63.44,63.32,63.43,12871.0,55.8651,55.9268,55.821,55.918,12871.0
2021-10-21 11:00:00,63.44,63.52,63.41,63.51,7254.0,55.9268,55.9973,55.9004,55.9885,7254.0
2021-10-21 11:10:00,63.51,63.52,63.43,63.48,8789.0,55.9885,55.9973,55.918,55.9621,8789.0
2021-10-21 11:20:00,63.46,63.46,63.31,63.34,20513.0,55.9444,55.9444,55.8122,55.8386,20513.0
2021-10-21 11:30:00,63.35,63.41,63.33,63.35,9091.0,55.8475,55.9004,55.8298,55.8475,9091.0
2021-10-21 11:40:00,63.33,63.39,63.27,63.36,5623.0,55.8298,55.8827,55.7769,55.8563,5623.0
2021-10-21 11:50:00,63.39,63.39,63.33,63.37,5641.0,55.8827,55.8827,55.8298,55.8651,5641.0
2021-10-21 12:00:00,63.38,63.4,63.33,63.34,7172.0,55.8739,55.8915,55.8298,55.8386,7172.0
2021-10-21 12:10:00,63.36,63.39,63.34,63.34,6263.0,55.8563,55.8827,55.8386,55.8386,6263.0
2021-10-21 12:20:00,63.34,63.38,63.28,63.3,7587.0,55.8386,55.8739,55.7857,55.8034,7587.0
2021-10-21 12:30:00,63.3,63.32,63.26,63.29,7191.0,55.8034,55.821,55.7681,55.7946,7191.0
2021-10-21 12:40:00,63.28,63.28,63.17,63.18,10219.0,55.7857,55.7857,55.6888,55.6976,10219.0
2021-10-21 12:50:00,63.18,63.18,63.11,63.16,10368.0,55.6976,55.6976,55.6359,55.68,10368.0
2021-10-21 13:00:00,63.16,63.17,63.13,63.17,6381.0,55.68,55.6888,55.6535,55.6888,6381.0
2021-10-21 13:10:00,63.16,63.22,63.16,63.2,7000.0,55.68,55.7329,55.68,55.7152,7000.0
2021-10-21 13:20:00,63.18,63.24,63.17,63.22,7967.0,55.6976,55.7505,55.6888,55.7329,7967.0
2021-10-21 13:30:00,63.23,63.24,63.19,63.23,7648.0,55.7417,55.7505,55.7064,55.7417,7648.0
2021-10-21 13:40:00,63.22,63.23,63.13,63.13,10439.0,55.7329,55.7417,55.6535,55.6535,10439.0
2021-10-21 13:50:00,63.14,63.2,63.12,63.2,8599.0,55.6623,55.7152,55.6447,55.7152,8599.0
2021-10-21 14:00:00,63.19,63.2,63.13,63.17,7589.0,55.7064,55.7152,55.6535,55.6888,7589.0
2021-10-21 14:10:00,63.17,63.19,63.14,63.17,10546.0,55.6888,55.7064,55.6623,55.6888,10546.0
2021-10-21 14:20:00,63.18,63.22,63.17,63.21,10389.0,55.6976,55.7329,55.6888,55.724,10389.0
2021-10-21 14:30:00,63.21,63.21,63.18,63.18,9165.0,55.724,55.724,55.6976,55.6976,9165.0
2021-10-21 14:40:00,63.17,63.17,63.13,63.14,11911.0,55.6888,55.6888,55.6535,55.6623,11911.0
2021-10-21 14:50:00,63.14,63.19,63.13,63.17,10371.0,55.6623,55.7064,55.6535,55.6888,10371.0
2021-10-21 15:00:00,63.18,63.25,63.12,63.14,19490.0,55.6976,55.7593,55.6447,55.6623,19490.0
2021-10-21 15:10:00,63.14,63.18,63.13,63.18,20832.0,55.6623,55.6976,55.6535,55.6976,20832.0
2021-10-21 15:20:00,63.17,63.19,63.13,63.13,35093.0,55.6888,55.7064,55.6535,55.6535,35093.0
2021-10-21 15:30:00,63.15,63.15,63.02,63.13,29379.0,55.6711,55.6711,55.5565,55.6535,29379.0
2021-10-21 15:40:00,63.12,63.13,63.03,63.03,71070.0,55.6447,55.6535,55.5654,55.5654,71070.0
2021-10-21 15:50:00,63.01,63.11,62.97,63.08,160150.0,55.5477,55.6359,55.5125,55.6094,160150.0
2021-10-22 09:30:00,63.19,63.46,63.0,63.4,39860.0,55.7064,55.9444,55.5389,55.8915,39860.0
2021-10-22 09:40:00,63.41,63.69,63.33,63.6,20157.0,55.9004,56.1472,55.8298,56.0679,20157.0
2021-10-22 09:50:00,63.6,63.64,63.51,63.51,5876.0,56.0679,56.1031,55.9885,55.9885,5876.0
2021-10-22 10:00:00,63.48,63.57,63.48,63.52,7784.0,55.9621,56.0414,55.9621,55.9973,7784.0
2021-10-22 10:10:00,63.53,63.55,63.4,63.44,7017.0,56.0061,56.0238,55.8915,55.9268,7017.0
2021-10-22 10:20:00,63.42,63.55,63.42,63.53,4161.0,55.9092,56.0238,55.9092,56.0061,4161.0
2021-10-22 10:30:00,63.53,63.54,63.48,63.51,3445.0,56.0061,56.015,55.9621,55.9885,3445.0
2021-10-22 10:40:00,63.55,63.59,63.54,63.58,3440.0,56.0238,56.059,56.015,56.0502,3440.0
2021-10-22 10:50:00,63.59,63.63,63.55,63.57,6550.0,56.059,56.0943,56.0238,56.0414,6550.0
2021-10-22 11:00:00,63.55,63.61,63.55,63.61,5136.0,56.0238,56.0767,56.0238,56.0767,5136.0
2021-10-22 11:10:00,63.58,63.58,63.54,63.55,2666.0,56.0502,56.0502,56.015,56.0238,2666.0
2021-10-22 11:20:00,63.57,63.61,63.52,63.61,6227.0,56.0414,56.0767,55.9973,56.0767,6227.0
2021-10-22 11:30:00,63.59,63.59,63.53,63.58,5374.0,56.059,56.059,56.0061,56.0502,5374.0
2021-10-22 11:40:00,63.58,63.67,63.57,63.65,5093.0,56.0502,56.1296,56.0414,56.1119,5093.0
2021-10-22 11:50:00,63.64,63.68,63.63,63.66,6784.0,56.1031,56.1384,56.0943,56.1207,6784.0
2021-10-22 12:00:00,63.64,63.67,63.6,63.65,4031.0,56.1031,56.1296,56.0679,56.1119,4031.0
2021-10-22 12:10:00,63.64,63.73,63.64,63.73,8425.0,56.1031,56.1825,56.1031,56.1825,8425.0
2021-10-22 12:20:00,63.73,63.79,63.7,63.76,11891.0,56.1825,56.2353,56.156,56.2089,11891.0
2021-10-22 12:30:00,63.76,63.79,63.72,63.78,6214.0,56.2089,56.2353,56.1736,56.2265,6214.0
2021-10-22 12:40:00,63.77,63.78,63.71,63.73,7119.0,56.2177,56.2265,56.1648,56.1825,7119.0
2021-10-22 12:50:00,63.71,63.75,63.7,63.74,4338.0,56.1648,56.2001,56.156,56.1913,4338.0
2021-10-22 13:00:00,63.74,63.8,63.71,63.79,8372.0,56.1913,56.2442,56.1648,56.2353,8372.0
2021-10-22 13:10:00,63.78,63.84,63.77,63.84,8497.0,56.2265,56.2794,56.2177,56.2794,8497.0
2021-10-22 13:20:00,63.84,63.9,63.8,63.83,13598.0,56.2794,56.3323,56.2442,56.2706,13598.0
2021-10-22 13:30:00,63.83,63.86,63.79,63.83,17503.0,56.2706,56.2971,56.2353,56.2706,17503.0
2021-10-22 13:40:00,63.83,63.84,63.78,63.84,9139.0,56.2706,56.2794,56.2265,56.2794,9139.0
2021-10-22 13:50:00,63.84,63.85,63.71,63.71,15529.0,56.2794,56.2882,56.1648,56.1648,15529.0
2021-10-22 14:00:00,63.71,63.77,63.66,63.75,13026.0,56.1648,56.2177,56.1207,56.2001,13026.0
2021-10-22 14:10:00,63.75,63.85,63.75,63.81,13930.0,56.2001,56.2882,56.2001,56.253,13930.0
2021-10-22 14:20:00,63.83,63.85,63.79,63.8,8266.0,56.2706,56.2882,56.2353,56.2442,8266.0
2021-10-22 14:30:00,63.82,63.94,63.8,63.89,11489.0,56.2618,56.3676,56.2442,56.3235,11489.0
2021-10-22 14:40:00,63.92,63.92,63.88,63.92,7348.0,56.35,56.35,56.3147,56.35,7348.0
2021-10-22 14:50:00,63.91,63.93,63.86,63.88,9594.0,56.3411,56.3588,56.2971,56.3147,9594.0
2021-10-22 15:00:00,63.89,63.91,63.84,63.87,15908.0,56.3235,56.3411,56.2794,56.3059,15908.0
2021-10-22 15:10:00,63.88,63.88,63.77,63.77,15950.0,56.3147,56.3147,56.2177,56.2177,15950.0
2021-10-22 15:20:00,63.77,63.89,63.76,63.87,15367.0,56.2177,56.3235,56.2089,56.3059,15367.0
2021-10-22 15:30:00,63.87,63.9,63.79,63.86,22307.0,56.3059,56.3323,56.2353,56.2971,22307.0
2021-10-22 15:40:00,63.84,63.94,63.81,63.93,28840.0,56.2794,56.3676,56.253,56.3588,28840.0
2021-10-22 15:50:00,63.93,63.95,63.79,63.84,83896.0,56.3588,56.3764,56.2353,56.2794,83896.0
2021-10-25 09:30:00,63.84,63.84,63.43,63.63,34757.0,56.2794,56.2794,55.918,56.0943,34757.0
2021-10-25 09:40:00,63.63,63.87,63.58,63.8,12326.0,56.0943,56.3059,56.0502,56.2442,12326.0
2021-10-25 09:50:00,63.79,63.93,63.77,63.83,11122.0,56.2353,56.3588,56.2177,56.2706,11122.0
2021-10-25 10:00:00,63.84,63.96,63.83,63.94,6921.0,56.2794,56.3852,56.2706,56.3676,6921.0
2021-10-25 10:10:00,63.92,63.99,63.82,63.99,10095.0,56.35,56.4117,56.2618,56.4117,10095.0
2021-10-25 10:20:00,63.96,63.99,63.83,63.84,6468.0,56.3852,56.4117,56.2706,56.2794,6468.0
2021-10-25 10:30:00,63.84,63.96,63.84,63.93,9114.0,56.2794,56.3852,56.2794,56.3588,9114.0
2021-10-25 10:40:00,63.94,63.98,63.93,63.98,14872.0,56.3676,56.4028,56.3588,56.4028,14872.0
2021-10-25 10:50:00,63.97,64.05,63.97,64.05,7801.0,56.394,56.4646,56.394,56.4646,7801.0
2021-10-25 11:00:00,64.04,64.1,64.02,64.08,24512.0,56.4557,56.5086,56.4381,56.491,24512.0
2021-10-25 11:10:00,64.06,64.14,64.04,64.11,9488.0,56.4734,56.5439,56.4557,56.5175,9488.0
2021-10-25 11:20:00,64.09,64.13,64.03,64.12,6676.0,56.4998,56.5351,56.4469,56.5263,6676.0
2021-10-25 11:30:00,64.11,64.35,64.11,64.2,13805.0,56.5175,56.729,56.5175,56.5968,13805.0
2021-10-25 11:40:00,64.21,64.24,64.07,64.11,5559.0,56.6056,56.6321,56.4822,56.5175,5559.0
2021-10-25 11:50:00,64.11,64.16,64.11,64.14,6420.0,56.5175,56.5615,56.5175,56.5439,6420.0
2021-10-25 12:00:00,64.16,64.22,64.12,64.22,5710.0,56.5615,56.6144,56.5263,56.6144,5710.0
2021-10-25 12:10:00,64.2,64.28,64.2,64.25,3624.0,56.5968,56.6673,56.5968,56.6409,3624.0
2021-10-25 12:20:00,64.26,64.32,64.24,64.29,4934.0,56.6497,56.7026,56.6321,56.6761,4934.0
2021-10-25 12:30:00,64.29,64.31,64.23,64.23,2990.0,56.6761,56.6938,56.6232,56.6232,2990.0
2021-10-25 12:40:00,64.24,64.24,64.19,64.24,8699.0,56.6321,56.6321,56.588,56.6321,8699.0
2021-10-25 12:50:00,64.24,64.34,64.19,64.32,17880.0,56.6321,56.7202,56.588,56.7026,17880.0
2021-10-25 13:00:00,64.27,64.32,64.26,64.27,10558.0,56.6585,56.7026,56.6497,56.6585,10558.0
2021-10-25 13:10:00,64.27,64.33,64.27,64.29,11496.0,56.6585,56.7114,56.6585,56.6761,11496.0
2021-10-25 13:20:00,64.26,64.26,64.21,64.23,6397.0,56.6497,56.6497,56.6056,56.6232,6397.0
2021-10-25 13:30:00,64.25,64.26,64.13,64.14,9326.0,56.6409,56.6497,56.5351,56.5439,9326.0
2021-10-25 13:40:00,64.15,64.16,64.09,64.1,8388.0,56.5527,56.5615,56.4998,56.5086,8388.0
2021-10-25 13:50:00,64.1,64.12,64.02,64.08,11226.0,56.5086,56.5263,56.4381,56.491,11226.0
2021-10-25 14:00:00,64.06,64.07,63.99,64.02,21620.0,56.4734,56.4822,56.4117,56.4381,21620.0
2021-10-25 14:10:00,64.03,64.07,64.0,64.05,26544.0,56.4469,56.4822,56.4205,56.4646,26544.0
2021-10-25 14:20:00,64.06,64.08,64.0,64.01,18841.0,56.4734,56.491,56.4205,56.4293,18841.0
2021-10-25 14:30:00,64.0,64.01,63.9,63.92,22240.0,56.4205,56.4293,56.3323,56.35,22240.0
2021-10-25 14:40:00,63.9,63.9,63.85,63.86,10174.0,56.3323,56.3323,56.2882,56.2971,10174.0
2021-10-25 14:50:00,63.86,63.86,63.76,63.8,14827.0,56.2971,56.2971,56.2089,56.2442,14827.0
2021-10-25 15:00:00,63.8,63.86,63.8,63.82,22969.0,56.2442,56.2971,56.2442,56.2618,22969.0
2021-10-25 15:10:00,63.82,63.86,63.79,63.84,24812.0,56.2618,56.2971,56.2353,56.2794,24812.0
2021-10-25 15:20:00,63.83,63.89,63.81,63.87,23502.0,56.2706,56.3235,56.253,56.3059,23502.0
2021-10-25 15:30:00,63.87,63.99,63.86,63.97,47661.0,56.3059,56.4117,56.2971,56.394,47661.0
2021-10-25 15:40:00,63.96,64.0,63.9,63.98,63274.0,56.3852,56.4205,56.3323,56.4028,63274.0
2021-10-25 15:50:00,63.98,63.99,63.88,63.94,189122.0,56.4028,56.4117,56.3147,56.3676,189122.0
2021-10-26 09:30:00,64.03,64.19,63.88,63.89,51791.0,56.4469,56.588,56.3147,56.3235,51791.0
2021-10-26 09:40:00,63.92,64.2,63.91,64.16,17281.0,56.35,56.5968,56.3411,56.5615,17281.0
2021-10-26 09:50:00,64.16,64.38,64.13,64.34,39953.0,56.5615,56.7555,56.5351,56.7202,39953.0
2021-10-26 10:00:00,64.35,64.35,64.15,64.23,16114.0,56.729,56.729,56.5527,56.6232,16114.0
2021-10-26 10:10:00,64.24,64.31,64.21,64.29,12293.0,56.6321,56.6938,56.6056,56.6761,12293.0
2021-10-26 10:20:00,64.31,64.34,64.15,64.31,24042.0,56.6938,56.7202,56.5527,56.6938,24042.0
2021-10-26 10:30:00,64.31,64.36,64.26,64.34,10777.0,56.6938,56.7378,56.6497,56.7202,10777.0
2021-10-26 10:40:00,64.32,64.39,64.25,64.39,17133.0,56.7026,56.7643,56.6409,56.7643,17133.0
2021-10-26 10:50:00,64.39,64.46,64.34,64.43,20567.0,56.7643,56.826,56.7202,56.7996,20567.0
2021-10-26 11:00:00,64.43,64.52,64.41,64.42,33451.0,56.7996,56.8789,56.7819,56.7907,33451.0
2021-10-26 11:10:00,64.4,64.49,64.4,64.43,25092.0,56.7731,56.8524,56.7731,56.7996,25092.0
2021-10-26 11:20:00,64.42,64.47,64.42,64.47,22648.0,56.7907,56.8348,56.7907,56.8348,22648.0
2021-10-26 11:30:00,64.45,64.54,64.44,64.53,11402.0,56.8172,56.8965,56.8084,56.8877,11402.0
2021-10-26 11:40:00,64.53,64.53,64.43,64.45,9044.0,56.8877,56.8877,56.7996,56.8172,9044.0
2021-10-26 11:50:00,64.45,64.49,64.44,64.46,5700.0,56.8172,56.8524,56.8084,56.826,5700.0
2021-10-26 12:00:00,64.45,64.61,64.44,64.61,14002.0,56.8172,56.9582,56.8084,56.9582,14002.0
2021-10-26 12:10:00,64.6,64.62,64.59,64.6,9565.0,56.9494,56.9671,56.9406,56.9494,9565.0
2021-10-26 12:20:00,64.6,64.66,64.6,64.65,17628.0,56.9494,57.0023,56.9494,56.9935,17628.0
2021-10-26 12:30:00,64.65,64.67,64.59,64.66,18119.0,56.9935,57.0111,56.9406,57.0023,18119.0
2021-10-26 12:40:00,64.66,64.93,64.66,64.92,20957.0,57.0023,57.2403,57.0023,57.2315,20957.0
2021-10-26 12:50:00,64.93,64.98,64.9,64.95,15700.0,57.2403,57.2844,57.2139,57.258,15700.0
2021-10-26 13:00:00,64.93,64.99,64.87,64.92,24598.0,57.2403,57.2932,57.1874,57.2315,24598.0
2021-10-26 13:10:00,64.93,64.95,64.91,64.94,9823.0,57.2403,57.258,57.2227,57.2492,9823.0
2021-10-26 13:20:00,64.94,64.99,64.91,64.93,14260.0,57.2492,57.2932,57.2227,57.2403,14260.0
2021-10-26 13:30:00,64.93,64.95,64.82,64.83,34330.0,57.2403,57.258,57.1434,57.1522,34330.0
2021-10-26 13:40:00,64.81,64.9,64.78,64.9,21319.0,57.1345,57.2139,57.1081,57.2139,21319.0
2021-10-26 13:50:00,64.88,64.89,64.75,64.76,14905.0,57.1963,57.2051,57.0817,57.0905,14905.0
2021-10-26 14:00:00,64.77,64.83,64.75,64.8,15759.0,57.0993,57.1522,57.0817,57.1257,15759.0
2021-10-26 14:10:00,64.8,64.98,64.79,64.87,43534.0,57.1257,57.2844,57.1169,57.1874,43534.0
2021-10-26 14:20:00,64.88,64.96,64.77,64.78,32742.0,57.1963,57.2668,57.0993,57.1081,32742.0
2021-10-26 14:30:00,64.79,64.86,64.78,64.79,16658.0,57.1169,57.1786,57.1081,57.1169,16658.0
2021-10-26 14:40:00,64.8,64.86,64.79,64.84,9502.0,57.1257,57.1786,57.1169,57.161,9502.0
2021-10-26 14:50:00,64.83,64.84,64.79,64.79,9820.0,57.1522,57.161,57.1169,57.1169,9820.0
2021-10-26 15:00:00,64.8,64.81,64.74,64.75,15055.0,57.1257,57.1345,57.0728,57.0817,15055.0
2021-10-26 15:10:00,64.75,64.77,64.72,64.77,18270.0,57.0817,57.0993,57.0552,57.0993,18270.0
2021-10-26 15:20:00,64.78,64.83,64.68,64.69,15973.0,57.1081,57.1522,57.0199,57.0288,15973.0
2021-10-26 15:30:00,64.68,64.76,64.62,64.64,27341.0,57.0199,57.0905,56.9671,56.9847,27341.0
2021-10-26 15:40:00,64.65,64.87,64.65,64.84,53440.0,56.9935,57.1874,56.9935,57.161,53440.0
2021-10-26 15:50:00,64.84,64.86,64.59,64.62,161726.0,57.161,57.1786,56.9406,56.9671,161726.0
2021-10-27 09:30:00,64.76,64.76,64.4,64.48,37525.0,57.0905,57.0905,56.7731,56.8436,37525.0
2021-10-27 09:40:00,64.46,64.67,64.46,64.67,10623.0,56.826,57.0111,56.826,57.0111,10623.0
2021-10-27 09:50:00,64.65,64.69,64.55,64.58,21982.0,56.9935,57.0288,56.9053,56.9318,21982.0
2021-10-27 10:00:00,64.61,64.67,64.53,64.57,16117.0,56.9582,57.0111,56.8877,56.923,16117.0
2021-10-27 10:10:00,64.59,64.6,64.44,64.45,22630.0,56.9406,56.9494,56.8084,56.8172,22630.0
2021-10-27 10:20:00,64.45,64.45,64.26,64.31,14481.0,56.8172,56.8172,56.6497,56.6938,14481.0
2021-10-27 10:30:00,64.3,64.37,64.27,64.33,14029.0,56.6849,56.7467,56.6585,56.7114,14029.0
2021-10-27 10:40:00,64.34,64.49,64.34,64.49,11719.0,56.7202,56.8524,56.7202,56.8524,11719.0
2021-10-27 10:50:00,64.47,64.48,64.35,64.44,12468.0,56.8348,56.8436,56.729,56.8084,12468.0
2021-10-27 11:00:00,64.45,64.58,64.42,64.43,18338.0,56.8172,56.9318,56.7907,56.7996,18338.0
2021-10-27 11:10:00,64.42,64.48,64.38,64.38,6532.0,56.7907,56.8436,56.7555,56.7555,6532.0
2021-10-27 11:20:00,64.37,64.48,64.35,64.45,10951.0,56.7467,56.8436,56.729,56.8172,10951.0
2021-10-27 11:30:00,64.45,64.55,64.41,64.55,10229.0,56.8172,56.9053,56.7819,56.9053,10229.0
2021-10-27 11:40:00,64.53,64.57,64.49,64.55,7142.0,56.8877,56.923,56.8524,56.9053,7142.0
2021-10-27 11:50:00,64.54,64.59,64.5,64.5,21722.0,56.8965,56.9406,56.8613,56.8613,21722.0
2021-10-27 12:00:00,64.51,64.52,64.46,64.52,14170.0,56.8701,56.8789,56.826,56.8789,14170.0
2021-10-27 12:10:00,64.52,64.56,64.47,64.48,16688.0,56.8789,56.9142,56.8348,56.8436,16688.0
2021-10-27 12:20:00,64.46,64.5,64.42,64.43,11659.0,56.826,56.8613,56.7907,56.7996,11659.0
2021-10-27 12:30:00,64.4,64.4,64.22,64.27,14448.0,56.7731,56.7731,56.6144,56.6585,14448.0
2021-10-27 12:40:00,64.26,64.3,64.22,64.28,12219.0,56.6497,56.6849,56.6144,56.6673,12219.0
2021-10-27 12:50:00,64.29,64.32,64.18,64.2,10828.0,56.6761,56.7026,56.5792,56.5968,10828.0
2021-10-27 13:00:00,64.2,64.2,64.06,64.13,10967.0,56.5968,56.5968,56.4734,56.5351,10967.0
2021-10-27 13:10:00,64.12,64.24,64.12,64.23,15117.0,56.5263,56.6321,56.5263,56.6232,15117.0
2021-10-27 13:20:00,64.21,64.31,64.21,64.3,12191.0,56.6056,56.6938,56.6056,56.6849,12191.0
2021-10-27 13:30:00,64.31,64.34,64.2,64.25,30090.0,56.6938,56.7202,56.5968,56.6409,30090.0
2021-10-27 13:40:00,64.23,64.23,64.11,64.2,16186.0,56.6232,56.6232,56.5175,56.5968,16186.0
2021-10-27 13:50:00,64.2,64.28,64.18,64.27,14669.0,56.5968,56.6673,56.5792,56.6585,14669.0
2021-10-27 14:00:00,64.26,64.36,64.26,64.34,20395.0,56.6497,56.7378,56.6497,56.7202,20395.0
2021-10-27 14:10:00,64.34,64.42,64.31,64.4,20258.0,56.7202,56.7907,56.6938,56.7731,20258.0
2021-10-27 14:20:00,64.41,64.42,64.36,64.38,13895.0,56.7819,56.7907,56.7378,56.7555,13895.0
2021-10-27 14:30:00,64.38,64.43,64.36,64.39,16192.0,56.7555,56.7996,56.7378,56.7643,16192.0
2021-10-27 14:40:00,64.39,64.43,64.32,64.33,12628.0,56.7643,56.7996,56.7026,56.7114,12628.0
2021-10-27 14:50:00,64.35,64.35,64.27,64.34,14588.0,56.729,56.729,56.6585,56.7202,14588.0
2021-10-27 15:00:00,64.34,64.39,64.32,64.39,16438.0,56.7202,56.7643,56.7026,56.7643,16438.0
2021-10-27 15:10:00,64.38,64.48,64.36,64.38,75562.0,56.7555,56.8436,56.7378,56.7555,75562.0
2021-10-27 15:20:00,64.35,64.35,64.19,64.26,30810.0,56.729,56.729,56.588,56.6497,30810.0
2021-10-27 15:30:00,64.26,64.29,64.16,64.19,23703.0,56.6497,56.6761,56.5615,56.588,23703.0
2021-10-27 15:40:00,64.18,64.21,64.11,64.11,39023.0,56.5792,56.6056,56.5175,56.5175,39023.0
2021-10-27 15:50:00,64.12,64.17,63.96,63.98,177698.0,56.5263,56.5703,56.3852,56.4028,177698.0
2021-10-28 09:30:00,64.01,64.21,63.86,64.08,17274.0,56.4293,56.6056,56.2971,56.491,17274.0
2021-10-28 09:40:00,64.09,64.23,64.09,64.23,3843.0,56.4998,56.6232,56.4998,56.6232,3843.0
2021-10-28 09:50:00,64.2,64.23,64.08,64.19,6872.0,56.5968,56.6232,56.491,56.588,6872.0
2021-10-28 10:00:00,64.2,64.2,63.94,63.94,7771.0,56.5968,56.5968,56.3676,56.3676,7771.0
2021-10-28 10:10:00,63.96,64.12,63.94,63.98,13664.0,56.3852,56.5263,56.3676,56.4028,13664.0
2021-10-28 10:20:00,63.95,63.98,63.86,63.92,9868.0,56.3764,56.4028,56.2971,56.35,9868.0
2021-10-28 10:30:00,63.92,63.94,63.84,63.89,9517.0,56.35,56.3676,56.2794,56.3235,9517.0
2021-10-28 10:40:00,63.9,64.05,63.85,64.02,9621.0,56.3323,56.4646,56.2882,56.4381,9621.0
2021-10-28 10:50:00,64.08,64.19,64.05,64.19,10587.0,56.491,56.588,56.4646,56.588,10587.0
2021-10-28 11:00:00,64.19,64.19,64.08,64.18,4183.0,56.588,56.588,56.491,56.5792,4183.0
2021-10-28 11:10:00,64.17,64.29,64.17,64.23,5798.0,56.5703,56.6761,56.5703,56.6232,5798.0
2021-10-28 11:20:00,64.22,64.24,64.08,64.09,5076.0,56.6144,56.6321,56.491,56.4998,5076.0
2021-10-28 11:30:00,64.11,64.25,64.09,64.21,7674.0,56.5175,56.6409,56.4998,56.6056,7674.0
2021-10-28 11:40:00,64.2,64.23,64.09,64.12,12005.0,56.5968,56.6232,56.4998,56.5263,12005.0
2021-10-28 11:50:00,64.08,64.16,64.07,64.14,3879.0,56.491,56.5615,56.4822,56.5439,3879.0
2021-10-28 12:00:00,64.15,64.2,64.14,64.17,3849.0,56.5527,56.5968,56.5439,56.5703,3849.0
2021-10-28 12:10:00,64.18,64.21,64.13,64.18,7762.0,56.5792,56.6056,56.5351,56.5792,7762.0
2021-10-28 12:20:00,64.2,64.2,64.14,64.2,11747.0,56.5968,56.5968,56.5439,56.5968,11747.0
2021-10-28 12:30:00,64.2,64.23,64.16,64.16,21119.0,56.5968,56.6232,56.5615,56.5615,21119.0
2021-10-28 12:40:00,64.15,64.28,64.09,64.23,23943.0,56.5527,56.6673,56.4998,56.6232,23943.0
2021-10-28 12:50:00,64.23,64.27,64.2,64.2,47705.0,56.6232,56.6585,56.5968,56.5968,47705.0
2021-10-28 13:00:00,64.21,64.26,64.17,64.19,21057.0,56.6056,56.6497,56.5703,56.588,21057.0
2021-10-28 13:10:00,64.16,64.21,64.14,64.18,5898.0,56.5615,56.6056,56.5439,56.5792,5898.0
2021-10-28 13:20:00,64.17,64.18,64.07,64.15,7542.0,56.5703,56.5792,56.4822,56.5527,7542.0
2021-10-28 13:30:00,64.12,64.12,64.01,64.04,9995.0,56.5263,56.5263,56.4293,56.4557,9995.0
2021-10-28 13:40:00,64.05,64.1,64.04,64.07,6968.0,56.4646,56.5086,56.4557,56.4822,6968.0
2021-10-28 13:50:00,64.07,64.08,63.98,64.01,12049.0,56.4822,56.491,56.4028,56.4293,12049.0
2021-10-28 14:00:00,63.99,64.03,63.97,64.01,4599.0,56.4117,56.4469,56.394,56.4293,4599.0
2021-10-28 14:10:00,64.0,64.01,63.91,63.96,10010.0,56.4205,56.4293,56.3411,56.3852,10010.0
2021-10-28 14:20:00,63.95,64.03,63.94,64.02,26688.0,56.3764,56.4469,56.3676,56.4381,26688.0
2021-10-28 14:30:00,64.02,64.17,64.0,64.14,21199.0,56.4381,56.5703,56.4205,56.5439,21199.0
2021-10-28 14:40:00,64.14,64.22,64.13,64.22,16818.0,56.5439,56.6144,56.5351,56.6144,16818.0
2021-10-28 14:50:00,64.22,64.3,64.17,64.17,53766.0,56.6144,56.6849,56.5703,56.5703,53766.0
2021-10-28 15:00:00,64.16,64.34,64.16,64.3,28377.0,56.5615,56.7202,56.5615,56.6849,28377.0
2021-10-28 15:10:00,64.28,64.3,64.03,64.07,24798.0,56.6673,56.6849,56.4469,56.4822,24798.0
2021-10-28 15:20:00,64.05,64.07,63.97,63.97,14181.0,56.4646,56.4822,56.394,56.394,14181.0
2021-10-28 15:30:00,63.98,64.22,63.98,64.2,24342.0,56.4028,56.6144,56.4028,56.5968,24342.0
2021-10-28 15:40:00,64.2,64.32,64.2,64.32,28588.0,56.5968,56.7026,56.5968,56.7026,28588.0
2021-10-28 15:50:00,64.31,64.38,64.28,64.31,101631.0,56.6938,56.7555,56.6673,56.6938,101631.0
2021-10-29 09:30:00,64.1,64.21,63.91,64.18,26371.0,56.5086,56.6056,56.3411,56.5792,26371.0
2021-10-29 09:40:00,64.2,64.47,64.14,64.47,15440.0,56.5968,56.8348,56.5439,56.8348,15440.0
2021-10-29 09:50:00,64.5,64.57,64.37,64.37,15246.0,56.8613,56.923,56.7467,56.7467,15246.0
2021-10-29 10:00:00,64.39,64.56,64.3,64.55,51025.0,56.7643,56.9142,56.6849,56.9053,51025.0
2021-10-29 10:10:00,64.51,64.56,64.37,64.43,19719.0,56.8701,56.9142,56.7467,56.7996,19719.0
2021-10-29 10:20:00,64.44,64.55,64.42,64.55,12431.0,56.8084,56.9053,56.7907,56.9053,12431.0
2021-10-29 10:30:00,64.54,64.54,64.37,64.45,14094.0,56.8965,56.8965,56.7467,56.8172,14094.0
2021-10-29 10:40:00,64.45,64.45,64.34,64.39,13685.0,56.8172,56.8172,56.7202,56.7643,13685.0
2021-10-29 10:50:00,64.41,64.46,64.38,64.4,29753.0,56.7819,56.826,56.7555,56.7731,29753.0
2021-10-29 11:00:00,64.4,64.42,64.35,64.35,16775.0,56.7731,56.7907,56.729,56.729,16775.0
2021-10-29 11:10:00,64.35,64.37,64.25,64.28,23231.0,56.729,56.7467,56.6409,56.6673,23231.0
2021-10-29 11:20:00,64.23,64.26,64.14,64.15,4554.0,56.6232,56.6497,56.5439,56.5527,4554.0
2021-10-29 11:30:00,64.14,64.24,64.12,64.12,8239.0,56.5439,56.6321,56.5263,56.5263,8239.0
2021-10-29 11:40:00,64.11,64.14,64.03,64.13,6549.0,56.5175,56.5439,56.4469,56.5351,6549.0
2021-10-29 11:50:00,64.14,64.19,64.14,64.17,10469.0,56.5439,56.588,56.5439,56.5703,10469.0
2021-10-29 12:00:00,64.16,64.2,64.13,64.19,28144.0,56.5615,56.5968,56.5351,56.588,28144.0
2021-10-29 12:10:00,64.19,64.25,64.11,64.12,6242.0,56.588,56.6409,56.5175,56.5263,6242.0
2021-10-29 12:20:00,64.1,64.14,64.07,64.08,5583.0,56.5086,56.5439,56.4822,56.491,5583.0
2021-10-29 12:30:00,64.09,64.12,64.04,64.06,5396.0,56.4998,56.5263,56.4557,56.4734,5396.0
2021-10-29 12:40:00,64.07,64.12,64.06,64.12,3789.0,56.4822,56.5263,56.4734,56.5263,3789.0
2021-10-29 12:50:00,64.11,64.13,64.08,64.11,5732.0,56.5175,56.5351,56.491,56.5175,5732.0
2021-10-29 13:00:00,64.09,64.11,64.07,64.09,5551.0,56.4998,56.5175,56.4822,56.4998,5551.0
2021-10-29 13:10:00,64.09,64.11,64.05,64.05,8365.0,56.4998,56.5175,56.4646,56.4646,8365.0
2021-10-29 13:20:00,64.05,64.08,64.02,64.03,7453.0,56.4646,56.491,56.4381,56.4469,7453.0
2021-10-29 13:30:00,64.02,64.02,63.9,63.9,10050.0,56.4381,56.4381,56.3323,56.3323,10050.0
2021-10-29 13:40:00,63.89,63.91,63.83,63.83,7044.0,56.3235,56.3411,56.2706,56.2706,7044.0
2021-10-29 13:50:00,63.82,63.92,63.82,63.92,15625.0,56.2618,56.35,56.2618,56.35,15625.0
2021-10-29 14:00:00,63.93,63.93,63.76,63.76,7764.0,56.3588,56.3588,56.2089,56.2089,7764.0
2021-10-29 14:10:00,63.78,63.79,63.69,63.72,11708.0,56.2265,56.2353,56.1472,56.1736,11708.0
2021-10-29 14:20:00,63.72,63.76,63.68,63.71,15389.0,56.1736,56.2089,56.1384,56.1648,15389.0
2021-10-29 14:30:00,63.72,63.77,63.71,63.76,8404.0,56.1736,56.2177,56.1648,56.2089,8404.0
2021-10-29 14:40:00,63.76,63.85,63.75,63.85,7654.0,56.2089,56.2882,56.2001,56.2882,7654.0
2021-10-29 14:50:00,63.85,63.87,63.78,63.8,8554.0,56.2882,56.3059,56.2265,56.2442,8554.0
2021-10-29 15:00:00,63.78,63.83,63.75,63.77,73929.0,56.2265,56.2706,56.2001,56.2177,73929.0
2021-10-29 15:10:00,63.78,63.78,63.52,63.55,14629.0,56.2265,56.2265,55.9973,56.0238,14629.0
2021-10-29 15:20:00,63.56,63.64,63.53,63.64,15511.0,56.0326,56.1031,56.0061,56.1031,15511.0
2021-10-29 15:30:00,63.65,63.75,63.63,63.75,18010.0,56.1119,56.2001,56.0943,56.2001,18010.0
2021-10-29 15:40:00,63.76,63.95,63.76,63.91,50167.0,56.2089,56.3764,56.2089,56.3411,50167.0
2021-10-29 15:50:00,63.92,64.01,63.78,63.8,255100.0,56.35,56.4293,56.2265,56.2442,255100.0
2021-11-01 09:30:00,63.66,63.77,63.45,63.5,40180.0,56.1207,56.2177,55.9356,55.9797,40180.0
2021-11-01 09:40:00,63.56,63.72,63.54,63.62,29161.0,56.0326,56.1736,56.015,56.0855,29161.0
2021-11-01 09:50:00,63.6,63.73,63.52,63.7,21949.0,56.0679,56.1825,55.9973,56.156,21949.0
2021-11-01 10:00:00,63.7,63.94,63.62,63.94,11098.0,56.156,56.3676,56.0855,56.3676,11098.0
2021-11-01 10:10:00,63.94,63.96,63.83,63.9,5635.0,56.3676,56.3852,56.2706,56.3323,5635.0
2021-11-01 10:20:00,63.91,63.97,63.76,63.87,12681.0,56.3411,56.394,56.2089,56.3059,12681.0
2021-11-01 10:30:00,63.86,63.89,63.7,63.73,11033.0,56.2971,56.3235,56.156,56.1825,11033.0
2021-11-01 10:40:00,63.75,63.83,63.72,63.78,13884.0,56.2001,56.2706,56.1736,56.2265,13884.0
2021-11-01 10:50:00,63.76,63.81,63.7,63.73,19249.0,56.2089,56.253,56.156,56.1825,19249.0
2021-11-01 11:00:00,63.73,63.92,63.73,63.92,11927.0,56.1825,56.35,56.1825,56.35,11927.0
2021-11-01 11:10:00,63.92,64.03,63.91,64.02,23590.0,56.35,56.4469,56.3411,56.4381,23590.0
2021-11-01 11:20:00,64.02,64.11,63.92,64.09,19062.0,56.4381,56.5175,56.35,56.4998,19062.0
2021-11-01 11:30:00,64.09,64.15,64.08,64.15,6280.0,56.4998,56.5527,56.491,56.5527,6280.0
2021-11-01 11:40:00,64.14,64.24,64.1,64.11,12516.0,56.5439,56.6321,56.5086,56.5175,12516.0
2021-11-01 11:50:00,64.09,64.12,64.05,64.1,35812.0,56.4998,56.5263,56.4646,56.5086,35812.0
2021-11-01 12:00:00,64.1,64.17,64.1,64.11,11789.0,56.5086,56.5703,56.5086,56.5175,11789.0
2021-11-01 12:10:00,64.1,64.1,64.03,64.08,8609.0,56.5086,56.5086,56.4469,56.491,8609.0
2021-11-01 12:20:00,64.08,64.13,64.07,64.13,7563.0,56.491,56.5351,56.4822,56.5351,7563.0
2021-11-01 12:30:00,64.14,64.21,64.11,64.21,7701.0,56.5439,56.6056,56.5175,56.6056,7701.0
2021-11-01 12:40:00,64.23,64.27,64.2,64.25,8405.0,56.6232,56.6585,56.5968,56.6409,8405.0
2021-11-01 12:50:00,64.26,64.34,64.25,64.31,5336.0,56.6497,56.7202,56.6409,56.6938,5336.0
2021-11-01 13:00:00,64.31,64.38,64.27,64.29,12246.0,56.6938,56.7555,56.6585,56.6761,12246.0
2021-11-01 13:10:00,64.31,64.31,64.19,64.21,11556.0,56.6938,56.6938,56.588,56.6056,11556.0
2021-11-01 13:20:00,64.22,64.32,64.17,64.3,14500.0,56.6144,56.7026,56.5703,56.6849,14500.0
2021-11-01 13:30:00,64.32,64.33,64.21,64.24,16877.0,56.7026,56.7114,56.6056,56.6321,16877.0
2021-11-01 13:40:00,64.23,64.27,64.21,64.23,14981.0,56.6232,56.6585,56.6056,56.6232,14981.0
2021-11-01 13:50:00,64.22,64.23,64.18,64.22,17852.0,56.6144,56.6232,56.5792,56.6144,17852.0
2021-11-01 14:00:00,64.22,64.3,64.21,64.22,15707.0,56.6144,56.6849,56.6056,56.6144,15707.0
2021-11-01 14:10:00,64.22,64.32,64.2,64.29,12769.0,56.6144,56.7026,56.5968,56.6761,12769.0
2021-11-01 14:20:00,64.29,64.3,64.27,64.28,11914.0,56.6761,56.6849,56.6585,56.6673,11914.0
2021-11-01 14:30:00,64.29,64.43,64.29,64.42,19745.0,56.6761,56.7996,56.6761,56.7907,19745.0
2021-11-01 14:40:00,64.42,64.52,64.4,64.5,78249.0,56.7907,56.8789,56.7731,56.8613,78249.0
2021-11-01 14:50:00,64.5,64.51,64.42,64.43,16031.0,56.8613,56.8701,56.7907,56.7996,16031.0
2021-11-01 15:00:00,64.43,64.46,64.39,64.41,26968.0,56.7996,56.826,56.7643,56.7819,26968.0
2021-11-01 15:10:00,64.4,64.45,64.33,64.36,30235.0,56.7731,56.8172,56.7114,56.7378,30235.0
2021-11-01 15:20:00,64.35,64.39,64.32,64.38,40487.0,56.729,56.7643,56.7026,56.7555,40487.0
2021-11-01 15:30:00,64.36,64.47,64.36,64.42,79531.0,56.7378,56.8348,56.7378,56.7907,79531.0
2021-11-01 15:40:00,64.42,64.46,64.35,64.36,64394.0,56.7907,56.826,56.729,56.7378,64394.0
2021-11-01 15:50:00,64.38,64.45,64.2,64.36,198776.0,56.7555,56.8172,56.5968,56.7378,198776.0
2021-11-02 09:30:00,64.73,64.73,64.21,64.27,30200.0,57.064,57.064,56.6056,56.6585,30200.0
2021-11-02 09:40:00,64.29,64.57,64.23,64.28,28300.0,56.6761,56.923,56.6232,56.6673,28300.0
2021-11-02 09:50:00,64.25,64.27,63.96,63.96,11803.0,56.6409,56.6585,56.3852,56.3852,11803.0
2021-11-02 10:00:00,64.02,64.02,63.7,63.77,38144.0,56.4381,56.4381,56.156,56.2177,38144.0
2021-11-02 10:10:00,63.77,63.89,63.54,63.85,23525.0,56.2177,56.3235,56.015,56.2882,23525.0
2021-11-02 10:20:00,63.84,63.99,63.79,63.88,13682.0,56.2794,56.4117,56.2353,56.3147,13682.0
2021-11-02 10:30:00,63.88,63.89,63.5,63.62,24802.0,56.3147,56.3235,55.9797,56.0855,24802.0
2021-11-02 10:40:00,63.62,63.63,63.44,63.56,27245.0,56.0855,56.0943,55.9268,56.0326,27245.0
2021-11-02 10:50:00,63.58,63.75,63.57,63.71,10659.0,56.0502,56.2001,56.0414,56.1648,10659.0
2021-11-02 11:00:00,63.69,63.93,63.62,63.93,15713.0,56.1472,56.3588,56.0855,56.3588,15713.0
2021-11-02 11:10:00,63.93,64.16,63.93,64.0,28451.0,56.3588,56.5615,56.3588,56.4205,28451.0
2021-11-02 11:20:00,64.0,64.08,63.98,64.05,14664.0,56.4205,56.491,56.4028,56.4646,14664.0
2021-11-02 11:30:00,64.05,64.1,63.98,64.1,30666.0,56.4646,56.5086,56.4028,56.5086,30666.0
2021-11-02 11:40:00,64.1,64.13,63.94,64.05,22457.0,56.5086,56.5351,56.3676,56.4646,22457.0
2021-11-02 11:50:00,64.06,64.11,63.98,64.0,14312.0,56.4734,56.5175,56.4028,56.4205,14312.0
2021-11-02 12:00:00,64.0,64.06,63.94,63.98,21293.0,56.4205,56.4734,56.3676,56.4028,21293.0
2021-11-02 12:10:00,63.99,64.03,63.95,63.99,24058.0,56.4117,56.4469,56.3764,56.4117,24058.0
2021-11-02 12:20:00,63.97,63.99,63.92,63.96,36567.0,56.394,56.4117,56.35,56.3852,36567.0
2021-11-02 12:30:00,63.99,64.0,63.82,63.84,43199.0,56.4117,56.4205,56.2618,56.2794,43199.0
2021-11-02 12:40:00,63.85,63.86,63.77,63.83,16260.0,56.2882,56.2971,56.2177,56.2706,16260.0
2021-11-02 12:50:00,63.83,63.86,63.8,63.8,13272.0,56.2706,56.2971,56.2442,56.2442,13272.0
2021-11-02 13:00:00,63.81,63.83,63.78,63.8,22470.0,56.253,56.2706,56.2265,56.2442,22470.0
2021-11-02 13:10:00,63.81,63.85,63.78,63.79,11116.0,56.253,56.2882,56.2265,56.2353,11116.0
2021-11-02 13:20:00,63.8,63.83,63.75,63.8,26020.0,56.2442,56.2706,56.2001,56.2442,26020.0
2021-11-02 13:30:00,63.8,63.83,63.78,63.83,11311.0,56.2442,56.2706,56.2265,56.2706,11311.0
2021-11-02 13:40:00,63.83,63.89,63.79,63.83,12396.0,56.2706,56.3235,56.2353,56.2706,12396.0
2021-11-02 13:50:00,63.82,63.83,63.74,63.82,33894.0,56.2618,56.2706,56.1913,56.2618,33894.0
2021-11-02 14:00:00,63.81,63.89,63.8,63.83,11191.0,56.253,56.3235,56.2442,56.2706,11191.0
2021-11-02 14:10:00,63.81,63.96,63.81,63.96,13506.0,56.253,56.3852,56.253,56.3852,13506.0
2021-11-02 14:20:00,63.96,64.0,63.95,63.99,12928.0,56.3852,56.4205,56.3764,56.4117,12928.0
2021-11-02 14:30:00,63.99,64.14,63.98,64.05,21426.0,56.4117,56.5439,56.4028,56.4646,21426.0
2021-11-02 14:40:00,64.05,64.1,64.02,64.03,11122.0,56.4646,56.5086,56.4381,56.4469,11122.0
2021-11-02 14:50:00,64.04,64.12,64.04,64.07,18488.0,56.4557,56.5263,56.4557,56.4822,18488.0
2021-11-02 15:00:00,64.05,64.1,64.03,64.09,15054.0,56.4646,56.5086,56.4469,56.4998,15054.0
2021-11-02 15:10:00,64.09,64.1,63.95,64.01,22960.0,56.4998,56.5086,56.3764,56.4293,22960.0
2021-11-02 15:20:00,64.01,64.09,63.97,64.05,17253.0,56.4293,56.4998,56.394,56.4646,17253.0
2021-11-02 15:30:00,64.05,64.05,63.94,64.0,34360.0,56.4646,56.4646,56.3676,56.4205,34360.0
2021-11-02 15:40:00,64.0,64.13,63.99,64.11,55700.0,56.4205,56.5351,56.4117,56.5175,55700.0
2021-11-02 15:50:00,64.12,64.13,63.97,63.98,181277.0,56.5263,56.5351,56.394,56.4028,181277.0
2021-11-03 09:30:00,63.82,64.18,63.71,63.98,37061.0,56.2618,56.5792,56.1648,56.4028,37061.0
2021-11-03 09:40:00,64.05,64.16,63.98,64.01,14302.0,56.4646,56.5615,56.4028,56.4293,14302.0
2021-11-03 09:50:00,64.02,64.18,63.97,63.97,14205.0,56.4381,56.5792,56.394,56.394,14205.0
2021-11-03 10:00:00,63.92,63.98,63.65,63.74,20521.0,56.35,56.4028,56.1119,56.1913,20521.0
2021-11-03 10:10:00,63.76,63.85,63.7,63.75,21240.0,56.2089,56.2882,56.156,56.2001,21240.0
2021-11-03 10:20:00,63.78,63.79,63.6,63.64,14776.0,56.2265,56.2353,56.0679,56.1031,14776.0
2021-11-03 10:30:00,63.66,63.66,63.42,63.57,18013.0,56.1207,56.1207,55.9092,56.0414,18013.0
2021-11-03 10:40:00,63.59,63.7,63.48,63.66,21494.0,56.059,56.156,55.9621,56.1207,21494.0
2021-11-03 10:50:00,63.65,63.65,63.47,63.47,11333.0,56.1119,56.1119,55.9532,55.9532,11333.0
2021-11-03 11:00:00,63.46,63.48,63.18,63.19,24470.0,55.9444,55.9621,55.6976,55.7064,24470.0
2021-11-03 11:10:00,63.19,63.35,63.18,63.35,53423.0,55.7064,55.8475,55.6976,55.8475,53423.0
2021-11-03 11:20:00,63.32,63.38,63.22,63.25,11254.0,55.821,55.8739,55.7329,55.7593,11254.0
2021-11-03 11:30:00,63.25,63.34,63.18,63.21,12125.0,55.7593,55.8386,55.6976,55.724,12125.0
2021-11-03 11:40:00,63.21,63.25,63.1,63.1,15284.0,55.724,55.7593,55.6271,55.6271,15284.0
2021-11-03 11:50:00,63.1,63.13,62.96,62.98,23106.0,55.6271,55.6535,55.5036,55.5213,23106.0
2021-11-03 12:00:00,62.97,63.02,62.88,63.02,12058.0,55.5125,55.5565,55.4331,55.5565,12058.0
2021-11-03 12:10:00,63.01,63.09,62.99,63.07,8429.0,55.5477,55.6182,55.5301,55.6006,8429.0
2021-11-03 12:20:00,63.07,63.08,63.01,63.02,9545.0,55.6006,55.6094,55.5477,55.5565,9545.0
2021-11-03 12:30:00,63.02,63.05,62.97,62.97,17913.0,55.5565,55.583,55.5125,55.5125,17913.0
2021-11-03 12:40:00,62.96,62.98,62.9,62.96,13908.0,55.5036,55.5213,55.4508,55.5036,13908.0
2021-11-03 12:50:00,62.95,62.97,62.81,62.84,11525.0,55.4948,55.5125,55.3714,55.3979,11525.0
2021-11-03 13:00:00,62.85,62.88,62.83,62.83,14694.0,55.4067,55.4331,55.389,55.389,14694.0
2021-11-03 13:10:00,62.82,62.9,62.82,62.89,13753.0,55.3802,55.4508,55.3802,55.4419,13753.0
2021-11-03 13:20:00,62.88,62.93,62.86,62.93,21575.0,55.4331,55.4772,55.4155,55.4772,21575.0
2021-11-03 13:30:00,62.93,63.03,62.91,63.03,26607.0,55.4772,55.5654,55.4596,55.5654,26607.0
2021-11-03 13:40:00,63.01,63.04,62.94,62.94,15935.0,55.5477,55.5742,55.486,55.486,15935.0
2021-11-03 13:50:00,62.92,62.93,62.89,62.89,15196.0,55.4684,55.4772,55.4419,55.4419,15196.0
2021-11-03 14:00:00,62.89,62.98,62.82,62.83,22542.0,55.4419,55.5213,55.3802,55.389,22542.0
2021-11-03 14:10:00,62.82,62.82,62.68,62.77,22073.0,55.3802,55.3802,55.2568,55.3361,22073.0
2021-11-03 14:20:00,62.77,62.96,62.77,62.9,12839.0,55.3361,55.5036,55.3361,55.4508,12839.0
2021-11-03 14:30:00,62.9,62.98,62.9,62.98,23108.0,55.4508,55.5213,55.4508,55.5213,23108.0
2021-11-03 14:40:00,62.98,63.19,62.98,63.16,32823.0,55.5213,55.7064,55.5213,55.68,32823.0
2021-11-03 14:50:00,63.16,63.24,63.11,63.15,21333.0,55.68,55.7505,55.6359,55.6711,21333.0
2021-11-03 15:00:00,63.17,63.18,63.03,63.13,24189.0,55.6888,55.6976,55.5654,55.6535,24189.0
2021-11-03 15:10:00,63.13,63.17,63.0,63.03,23663.0,55.6535,55.6888,55.5389,55.5654,23663.0
2021-11-03 15:20:00,63.05,63.1,62.98,63.05,28639.0,55.583,55.6271,55.5213,55.583,28639.0
2021-11-03 15:30:00,63.05,63.26,63.05,63.25,51028.0,55.583,55.7681,55.583,55.7593,51028.0
2021-11-03 15:40:00,63.25,63.44,63.22,63.42,50653.0,55.7593,55.9268,55.7329,55.9092,50653.0
2021-11-03 15:50:00,63.42,63.44,63.3,63.35,187460.0,55.9092,55.9268,55.8034,55.8475,187460.0
2021-11-04 09:30:00,63.18,63.42,63.11,63.42,20131.0,55.6976,55.9092,55.6359,55.9092,20131.0
2021-11-04 09:40:00,63.4,63.42,63.06,63.09,5810.0,55.8915,55.9092,55.5918,55.6182,5810.0
2021-11-04 09:50:00,63.12,63.17,62.99,63.08,9847.0,55.6447,55.6888,55.5301,55.6094,9847.0
2021-11-04 10:00:00,63.05,63.14,62.99,63.08,6278.0,55.583,55.6623,55.5301,55.6094,6278.0
2021-11-04 10:10:00,63.11,63.32,63.11,63.22,7018.0,55.6359,55.821,55.6359,55.7329,7018.0
2021-11-04 10:20:00,63.24,63.27,63.19,63.27,6593.0,55.7505,55.7769,55.7064,55.7769,6593.0
2021-11-04 10:30:00,63.26,63.33,63.2,63.23,11448.0,55.7681,55.8298,55.7152,55.7417,11448.0
2021-11-04 10:40:00,63.21,63.27,63.09,63.14,13110.0,55.724,55.7769,55.6182,55.6623,13110.0
2021-11-04 10:50:00,63.14,63.25,63.13,63.25,10214.0,55.6623,55.7593,55.6535,55.7593,10214.0
2021-11-04 11:00:00,63.25,63.43,63.23,63.43,24890.0,55.7593,55.918,55.7417,55.918,24890.0
2021-11-04 11:10:00,63.43,63.43,63.29,63.33,19381.0,55.918,55.918,55.7946,55.8298,19381.0
2021-11-04 11:20:00,63.36,63.57,63.34,63.53,38146.0,55.8563,56.0414,55.8386,56.0061,38146.0
2021-11-04 11:30:00,63.53,63.53,63.32,63.33,14276.0,56.0061,56.0061,55.821,55.8298,14276.0
2021-11-04 11:40:00,63.3,63.32,63.23,63.26,10219.0,55.8034,55.821,55.7417,55.7681,10219.0
2021-11-04 11:50:00,63.24,63.4,63.17,63.33,51753.0,55.7505,55.8915,55.6888,55.8298,51753.0
2021-11-04 12:00:00,63.33,63.33,63.17,63.18,7196.0,55.8298,55.8298,55.6888,55.6976,7196.0
2021-11-04 12:10:00,63.19,63.3,63.19,63.27,20765.0,55.7064,55.8034,55.7064,55.7769,20765.0
2021-11-04 12:20:00,63.25,63.32,63.24,63.29,16877.0,55.7593,55.821,55.7505,55.7946,16877.0
2021-11-04 12:30:00,63.28,63.37,63.28,63.36,21642.0,55.7857,55.8651,55.7857,55.8563,21642.0
2021-11-04 12:40:00,63.36,63.4,63.32,63.37,13073.0,55.8563,55.8915,55.821,55.8651,13073.0
2021-11-04 12:50:00,63.36,63.38,63.27,63.29,34851.0,55.8563,55.8739,55.7769,55.7946,34851.0
2021-11-04 13:00:00,63.29,63.38,63.28,63.33,36741.0,55.7946,55.8739,55.7857,55.8298,36741.0
2021-11-04 13:10:00,63.34,63.42,63.29,63.37,42149.0,55.8386,55.9092,55.7946,55.8651,42149.0
2021-11-04 13:20:00,63.36,63.38,63.22,63.22,22222.0,55.8563,55.8739,55.7329,55.7329,22222.0
2021-11-04 13:30:00,63.23,63.25,63.1,63.24,36903.0,55.7417,55.7593,55.6271,55.7505,36903.0
2021-11-04 13:40:00,63.24,63.37,63.23,63.36,19149.0,55.7505,55.8651,55.7417,55.8563,19149.0
2021-11-04 13:50:00,63.37,63.4,63.2,63.26,18790.0,55.8651,55.8915,55.7152,55.7681,18790.0
2021-11-04 14:00:00,63.27,63.39,63.26,63.38,47137.0,55.7769,55.8827,55.7681,55.8739,47137.0
2021-11-04 14:10:00,63.37,63.38,63.19,63.19,27891.0,55.8651,55.8739,55.7064,55.7064,27891.0
2021-11-04 14:20:00,63.18,63.3,63.18,63.3,19357.0,55.6976,55.8034,55.6976,55.8034,19357.0
2021-11-04 14:30:00,63.3,63.4,63.3,63.34,32799.0,55.8034,55.8915,55.8034,55.8386,32799.0
2021-11-04 14:40:00,63.36,63.43,63.35,63.38,18187.0,55.8563,55.918,55.8475,55.8739,18187.0
2021-11-04 14:50:00,63.39,63.53,63.39,63.53,24668.0,55.8827,56.0061,55.8827,56.0061,24668.0
2021-11-04 15:00:00,63.53,63.63,63.51,63.63,23173.0,56.0061,56.0943,55.9885,56.0943,23173.0
2021-11-04 15:10:00,63.62,63.67,63.57,63.59,22987.0,56.0855,56.1296,56.0414,56.059,22987.0
2021-11-04 15:20:00,63.6,63.65,63.43,63.46,32558.0,56.0679,56.1119,55.918,55.9444,32558.0
2021-11-04 15:30:00,63.46,63.58,63.44,63.58,34769.0,55.9444,56.0502,55.9268,56.0502,34769.0
2021-11-04 15:40:00,63.56,63.59,63.51,63.52,35235.0,56.0326,56.059,55.9885,55.9973,35235.0
2021-11-04 15:50:00,63.52,63.68,63.52,63.64,143086.0,55.9973,56.1384,55.9973,56.1031,143086.0
2021-11-05 09:30:00,63.46,63.77,63.46,63.55,63687.0,55.9444,56.2177,55.9444,56.0238,63687.0
2021-11-05 09:40:00,63.55,63.95,63.55,63.89,25717.0,56.0238,56.3764,56.0238,56.3235,25717.0
2021-11-05 09:50:00,63.9,64.17,63.9,64.07,26387.0,56.3323,56.5703,56.3323,56.4822,26387.0
2021-11-05 10:00:00,64.02,64.1,63.96,64.04,16672.0,56.4381,56.5086,56.3852,56.4557,16672.0
2021-11-05 10:10:00,63.99,64.0,63.77,63.81,12666.0,56.4117,56.4205,56.2177,56.253,12666.0
2021-11-05 10:20:00,63.83,63.83,63.69,63.76,11971.0,56.2706,56.2706,56.1472,56.2089,11971.0
2021-11-05 10:30:00,63.75,63.98,63.72,63.85,10525.0,56.2001,56.4028,56.1736,56.2882,10525.0
2021-11-05 10:40:00,63.81,63.93,63.77,63.89,7442.0,56.253,56.3588,56.2177,56.3235,7442.0
2021-11-05 10:50:00,63.88,63.95,63.86,63.88,11192.0,56.3147,56.3764,56.2971,56.3147,11192.0
2021-11-05 11:00:00,63.89,64.02,63.86,63.9,17950.0,56.3235,56.4381,56.2971,56.3323,17950.0
2021-11-05 11:10:00,63.91,64.03,63.82,63.82,11000.0,56.3411,56.4469,56.2618,56.2618,11000.0
2021-11-05 11:20:00,63.84,63.92,63.82,63.88,11757.0,56.2794,56.35,56.2618,56.3147,11757.0
2021-11-05 11:30:00,63.85,63.94,63.82,63.94,11652.0,56.2882,56.3676,56.2618,56.3676,11652.0
2021-11-05 11:40:00,63.94,63.97,63.83,63.93,13940.0,56.3676,56.394,56.2706,56.3588,13940.0
2021-11-05 11:50:00,63.92,63.93,63.76,63.77,11673.0,56.35,56.3588,56.2089,56.2177,11673.0
2021-11-05 12:00:00,63.78,63.87,63.74,63.86,30336.0,56.2265,56.3059,56.1913,56.2971,30336.0
2021-11-05 12:10:00,63.85,63.85,63.71,63.77,29338.0,56.2882,56.2882,56.1648,56.2177,29338.0
2021-11-05 12:20:00,63.79,63.84,63.73,63.83,30597.0,56.2353,56.2794,56.1825,56.2706,30597.0
2021-11-05 12:30:00,63.82,63.94,63.81,63.94,9952.0,56.2618,56.3676,56.253,56.3676,9952.0
2021-11-05 12:40:00,63.94,63.99,63.89,63.97,15260.0,56.3676,56.4117,56.3235,56.394,15260.0
2021-11-05 12:50:00,63.97,64.03,63.95,63.95,11073.0,56.394,56.4469,56.3764,56.3764,11073.0
2021-11-05 13:00:00,63.97,64.06,63.94,64.0,21105.0,56.394,56.4734,56.3676,56.4205,21105.0
2021-11-05 13:10:00,64.0,64.12,63.99,64.11,21030.0,56.4205,56.5263,56.4117,56.5175,21030.0
2021-11-05 13:20:00,64.12,64.19,64.04,64.04,18479.0,56.5263,56.588,56.4557,56.4557,18479.0
2021-11-05 13:30:00,64.03,64.14,64.02,64.06,20439.0,56.4469,56.5439,56.4381,56.4734,20439.0
2021-11-05 13:40:00,64.08,64.09,64.0,64.03,39382.0,56.491,56.4998,56.4205,56.4469,39382.0
2021-11-05 13:50:00,64.01,64.06,64.01,64.05,15039.0,56.4293,56.4734,56.4293,56.4646,15039.0
2021-11-05 14:00:00,64.04,64.09,64.0,64.05,10156.0,56.4557,56.4998,56.4205,56.4646,10156.0
2021-11-05 14:10:00,64.05,64.13,64.04,64.09,11439.0,56.4646,56.5351,56.4557,56.4998,11439.0
2021-11-05 14:20:00,64.09,64.1,64.02,64.06,11520.0,56.4998,56.5086,56.4381,56.4734,11520.0
2021-11-05 14:30:00,64.05,64.11,63.91,63.91,10961.0,56.4646,56.5175,56.3411,56.3411,10961.0
2021-11-05 14:40:00,63.93,63.93,63.88,63.91,11100.0,56.3588,56.3588,56.3147,56.3411,11100.0
2021-11-05 14:50:00,63.91,63.95,63.88,63.92,8942.0,56.3411,56.3764,56.3147,56.35,8942.0
2021-11-05 15:00:00,63.92,64.05,63.92,64.02,11949.0,56.35,56.4646,56.35,56.4381,11949.0
2021-11-05 15:10:00,64.03,64.03,63.96,64.01,16533.0,56.4469,56.4469,56.3852,56.4293,16533.0
2021-11-05 15:20:00,64.02,64.08,63.99,64.06,18047.0,56.4381,56.491,56.4117,56.4734,18047.0
2021-11-05 15:30:00,64.06,64.27,64.03,64.23,55366.0,56.4734,56.6585,56.4469,56.6232,55366.0
2021-11-05 15:40:00,64.23,64.27,64.17,64.22,51699.0,56.6232,56.6585,56.5703,56.6144,51699.0
2021-11-05 15:50:00,64.23,64.38,64.13,64.22,176858.0,56.6232,56.7555,56.5351,56.6144,176858.0
2021-11-08 09:30:00,64.29,64.29,63.33,63.35,50512.0,56.6761,56.6761,55.8298,55.8475,50512.0
2021-11-08 09:40:00,63.29,63.33,63.0,63.1,37289.0,55.7946,55.8298,55.5389,55.6271,37289.0
2021-11-08 09:50:00,63.08,63.23,62.99,63.23,31925.0,55.6094,55.7417,55.5301,55.7417,31925.0
2021-11-08 10:00:00,63.18,63.24,62.82,62.89,47427.0,55.6976,55.7505,55.3802,55.4419,47427.0
2021-11-08 10:10:00,62.87,62.96,62.75,62.92,38883.0,55.4243,55.5036,55.3185,55.4684,38883.0
2021-11-08 10:20:00,62.94,62.94,62.77,62.83,26539.0,55.486,55.486,55.3361,55.389,26539.0
2021-11-08 10:30:00,62.77,62.88,62.69,62.79,14650.0,55.3361,55.4331,55.2656,55.3538,14650.0
2021-11-08 10:40:00,62.77,62.84,62.73,62.76,24095.0,55.3361,55.3979,55.3009,55.3273,24095.0
2021-11-08 10:50:00,62.73,62.73,62.31,62.34,27408.0,55.3009,55.3009,54.9306,54.9571,27408.0
2021-11-08 11:00:00,62.33,62.56,62.31,62.52,25603.0,54.9483,55.151,54.9306,55.1158,25603.0
2021-11-08 11:10:00,62.52,62.58,62.49,62.52,17117.0,55.1158,55.1686,55.0893,55.1158,17117.0
2021-11-08 11:20:00,62.55,62.62,62.52,62.61,8883.0,55.1422,55.2039,55.1158,55.1951,8883.0
2021-11-08 11:30:00,62.61,62.62,62.56,62.58,7814.0,55.1951,55.2039,55.151,55.1686,7814.0
2021-11-08 11:40:00,62.59,62.59,62.48,62.54,11584.0,55.1775,55.1775,55.0805,55.1334,11584.0
2021-11-08 11:50:00,62.57,62.59,62.51,62.55,7017.0,55.1598,55.1775,55.1069,55.1422,7017.0
2021-11-08 12:00:00,62.51,62.55,62.48,62.48,5559.0,55.1069,55.1422,55.0805,55.0805,5559.0
2021-11-08 12:10:00,62.48,62.55,62.43,62.55,14538.0,55.0805,55.1422,55.0364,55.1422,14538.0
2021-11-08 12:20:00,62.52,62.56,62.46,62.46,6711.0,55.1158,55.151,55.0629,55.0629,6711.0
2021-11-08 12:30:00,62.45,62.45,62.36,62.37,7477.0,55.054,55.054,54.9747,54.9835,7477.0
2021-11-08 12:40:00,62.34,62.39,62.3,62.33,11631.0,54.9571,55.0012,54.9218,54.9483,11631.0
2021-11-08 12:50:00,62.34,62.34,62.13,62.14,23393.0,54.9571,54.9571,54.7719,54.7808,23393.0
2021-11-08 13:00:00,62.12,62.17,62.09,62.16,9340.0,54.7631,54.8072,54.7367,54.7984,9340.0
2021-11-08 13:10:00,62.16,62.19,62.11,62.14,10534.0,54.7984,54.8248,54.7543,54.7808,10534.0
2021-11-08 13:20:00,62.13,62.2,62.12,62.16,8949.0,54.7719,54.8337,54.7631,54.7984,8949.0
2021-11-08 13:30:00,62.13,62.18,62.11,62.12,13647.0,54.7719,54.816,54.7543,54.7631,13647.0
2021-11-08 13:40:00,62.14,62.32,62.14,62.26,15972.0,54.7808,54.9394,54.7808,54.8865,15972.0
2021-11-08 13:50:00,62.27,62.37,62.27,62.35,15691.0,54.8954,54.9835,54.8954,54.9659,15691.0
2021-11-08 14:00:00,62.33,62.38,62.32,62.34,12326.0,54.9483,54.9923,54.9394,54.9571,12326.0
2021-11-08 14:10:00,62.33,62.35,62.26,62.28,10016.0,54.9483,54.9659,54.8865,54.9042,10016.0
2021-11-08 14:20:00,62.27,62.32,62.19,62.3,18171.0,54.8954,54.9394,54.8248,54.9218,18171.0
2021-11-08 14:30:00,62.31,62.37,62.27,62.37,21453.0,54.9306,54.9835,54.8954,54.9835,21453.0
2021-11-08 14:40:00,62.37,62.42,62.34,62.38,10030.0,54.9835,55.0276,54.9571,54.9923,10030.0
2021-11-08 14:50:00,62.36,62.36,62.26,62.31,22301.0,54.9747,54.9747,54.8865,54.9306,22301.0
2021-11-08 15:00:00,62.31,62.44,62.3,62.44,22894.0,54.9306,55.0452,54.9218,55.0452,22894.0
2021-11-08 15:10:00,62.44,62.46,62.22,62.22,18082.0,55.0452,55.0629,54.8513,54.8513,18082.0
2021-11-08 15:20:00,62.23,62.24,62.09,62.17,25122.0,54.8601,54.8689,54.7367,54.8072,25122.0
2021-11-08 15:30:00,62.18,62.2,62.12,62.15,39787.0,54.816,54.8337,54.7631,54.7896,39787.0
2021-11-08 15:40:00,62.15,62.33,62.13,62.33,44036.0,54.7896,54.9483,54.7719,54.9483,44036.0
2021-11-08 15:50:00,62.34,62.35,62.16,62.16,131736.0,54.9571,54.9659,54.7984,54.7984,131736.0
2021-11-09 09:30:00,62.0,62.18,61.63,61.69,38888.0,54.6573,54.816,54.3312,54.3841,38888.0
2021-11-09 09:40:00,61.63,61.92,61.62,61.91,20615.0,54.3312,54.5868,54.3223,54.578,20615.0
2021-11-09 09:50:00,61.9,62.24,61.81,62.22,13849.0,54.5692,54.8689,54.4898,54.8513,13849.0
2021-11-09 10:00:00,62.21,62.32,62.09,62.18,22859.0,54.8425,54.9394,54.7367,54.816,22859.0
2021-11-09 10:10:00,62.2,62.22,61.79,61.84,14165.0,54.8337,54.8513,54.4722,54.5163,14165.0
2021-11-09 10:20:00,61.86,61.91,61.82,61.9,10572.0,54.5339,54.578,54.4987,54.5692,10572.0
2021-11-09 10:30:00,61.91,62.0,61.87,61.96,21619.0,54.578,54.6573,54.5427,54.6221,21619.0
2021-11-09 10:40:00,61.96,62.12,61.96,62.04,9605.0,54.6221,54.7631,54.6221,54.6926,9605.0
2021-11-09 10:50:00,62.06,62.13,62.01,62.01,16094.0,54.7102,54.7719,54.6662,54.6662,16094.0
2021-11-09 11:00:00,62.03,62.08,61.83,61.84,11808.0,54.6838,54.7279,54.5075,54.5163,11808.0
2021-11-09 11:10:00,61.85,61.93,61.81,61.9,13642.0,54.5251,54.5956,54.4898,54.5692,13642.0
2021-11-09 11:20:00,61.9,61.9,61.73,61.77,9397.0,54.5692,54.5692,54.4193,54.4546,9397.0
2021-11-09 11:30:00,61.77,61.84,61.75,61.81,8176.0,54.4546,54.5163,54.4369,54.4898,8176.0
2021-11-09 11:40:00,61.81,61.95,61.8,61.87,7997.0,54.4898,54.6133,54.481,54.5427,7997.0
2021-11-09 11:50:00,61.89,61.97,61.86,61.94,28345.0,54.5604,54.6309,54.5339,54.6044,28345.0
2021-11-09 12:00:00,61.91,62.06,61.91,62.0,10695.0,54.578,54.7102,54.578,54.6573,10695.0
2021-11-09 12:10:00,61.99,62.03,61.91,62.01,81227.0,54.6485,54.6838,54.578,54.6662,81227.0
2021-11-09 12:20:00,62.0,62.29,61.97,62.29,12776.0,54.6573,54.913,54.6309,54.913,12776.0
2021-11-09 12:30:00,62.27,62.27,62.21,62.26,7953.0,54.8954,54.8954,54.8425,54.8865,7953.0
2021-11-09 12:40:00,62.26,62.28,62.19,62.19,9147.0,54.8865,54.9042,54.8248,54.8248,9147.0
2021-11-09 12:50:00,62.17,62.3,62.15,62.26,10972.0,54.8072,54.9218,54.7896,54.8865,10972.0
2021-11-09 13:00:00,62.27,62.27,62.19,62.25,9698.0,54.8954,54.8954,54.8248,54.8777,9698.0
2021-11-09 13:10:00,62.25,62.28,62.23,62.26,6094.0,54.8777,54.9042,54.8601,54.8865,6094.0
2021-11-09 13:20:00,62.25,62.3,62.2,62.25,8153.0,54.8777,54.9218,54.8337,54.8777,8153.0
2021-11-09 13:30:00,62.27,62.29,62.24,62.28,5819.0,54.8954,54.913,54.8689,54.9042,5819.0
2021-11-09 13:40:00,62.27,62.34,62.25,62.26,10112.0,54.8954,54.9571,54.8777,54.8865,10112.0
2021-11-09 13:50:00,62.26,62.32,62.25,62.32,13151.0,54.8865,54.9394,54.8777,54.9394,13151.0
2021-11-09 14:00:00,62.33,62.33,62.17,62.18,11760.0,54.9483,54.9483,54.8072,54.816,11760.0
2021-11-09 14:10:00,62.19,62.28,62.19,62.26,7310.0,54.8248,54.9042,54.8248,54.8865,7310.0
2021-11-09 14:20:00,62.27,62.29,62.22,62.24,10017.0,54.8954,54.913,54.8513,54.8689,10017.0
2021-11-09 14:30:00,62.22,62.28,62.21,62.28,7458.0,54.8513,54.9042,54.8425,54.9042,7458.0
2021-11-09 14:40:00,62.3,62.38,62.3,62.35,7154.0,54.9218,54.9923,54.9218,54.9659,7154.0
2021-11-09 14:50:00,62.34,62.39,62.31,62.33,14021.0,54.9571,55.0012,54.9306,54.9483,14021.0
2021-11-09 15:00:00,62.35,62.37,62.28,62.32,17646.0,54.9659,54.9835,54.9042,54.9394,17646.0
2021-11-09 15:10:00,62.31,62.34,62.27,62.28,20320.0,54.9306,54.9571,54.8954,54.9042,20320.0
2021-11-09 15:20:00,62.28,62.3,62.22,62.24,16697.0,54.9042,54.9218,54.8513,54.8689,16697.0
2021-11-09 15:30:00,62.25,62.25,62.03,62.09,27853.0,54.8777,54.8777,54.6838,54.7367,27853.0
2021-11-09 15:40:00,62.08,62.19,62.07,62.16,59928.0,54.7279,54.8248,54.719,54.7984,59928.0
2021-11-09 15:50:00,62.15,62.24,62.07,62.16,169787.0,54.7896,54.8689,54.719,54.7984,169787.0
2021-11-10 09:30:00,62.3,62.66,62.17,62.57,33329.0,54.9218,55.2392,54.8072,55.1598,33329.0
2021-11-10 09:40:00,62.55,62.62,62.47,62.53,12504.0,55.1422,55.2039,55.0717,55.1246,12504.0
2021-11-10 09:50:00,62.55,62.55,62.31,62.34,14761.0,55.1422,55.1422,54.9306,54.9571,14761.0
2021-11-10 10:00:00,62.34,62.5,62.33,62.45,8092.0,54.9571,55.0981,54.9483,55.054,8092.0
2021-11-10 10:10:00,62.46,62.5,62.24,62.3,11969.0,55.0629,55.0981,54.8689,54.9218,11969.0
2021-11-10 10:20:00,62.28,62.47,62.26,62.4,5291.0,54.9042,55.0717,54.8865,55.01,5291.0
2021-11-10 10:30:00,62.41,62.44,62.33,62.42,5510.0,55.0188,55.0452,54.9483,55.0276,5510.0
2021-11-10 10:40:00,62.42,62.47,62.32,62.39,10913.0,55.0276,55.0717,54.9394,55.0012,10913.0
2021-11-10 10:50:00,62.4,62.44,62.36,62.42,6398.0,55.01,55.0452,54.9747,55.0276,6398.0
2021-11-10 11:00:00,62.42,62.49,62.41,62.45,6506.0,55.0276,55.0893,55.0188,55.054,6506.0
2021-11-10 11:10:00,62.49,62.49,62.36,62.38,10879.0,55.0893,55.0893,54.9747,54.9923,10879.0
2021-11-10 11:20:00,62.39,62.46,62.38,62.46,4538.0,55.0012,55.0629,54.9923,55.0629,4538.0
2021-11-10 11:30:00,62.45,62.5,62.4,62.5,11905.0,55.054,55.0981,55.01,55.0981,11905.0
2021-11-10 11:40:00,62.57,62.59,62.5,62.52,6267.0,55.1598,55.1775,55.0981,55.1158,6267.0
2021-11-10 11:50:00,62.54,62.57,62.47,62.55,14432.0,55.1334,55.1598,55.0717,55.1422,14432.0
2021-11-10 12:00:00,62.55,62.58,62.47,62.53,23267.0,55.1422,55.1686,55.0717,55.1246,23267.0
2021-11-10 12:10:00,62.52,62.54,62.45,62.49,6822.0,55.1158,55.1334,55.054,55.0893,6822.0
2021-11-10 12:20:00,62.47,62.51,62.43,62.51,63912.0,55.0717,55.1069,55.0364,55.1069,63912.0
2021-11-10 12:30:00,62.51,62.52,62.45,62.46,11794.0,55.1069,55.1158,55.054,55.0629,11794.0
2021-11-10 12:40:00,62.47,62.47,62.4,62.4,8111.0,55.0717,55.0717,55.01,55.01,8111.0
2021-11-10 12:50:00,62.39,62.55,62.38,62.45,72787.0,55.0012,55.1422,54.9923,55.054,72787.0
2021-11-10 13:00:00,62.46,62.52,62.3,62.39,27264.0,55.0629,55.1158,54.9218,55.0012,27264.0
2021-11-10 13:10:00,62.41,62.5,62.4,62.45,9755.0,55.0188,55.0981,55.01,55.054,9755.0
2021-11-10 13:20:00,62.46,62.59,62.45,62.57,12901.0,55.0629,55.1775,55.054,55.1598,12901.0
2021-11-10 13:30:00,62.58,62.63,62.52,62.59,20448.0,55.1686,55.2127,55.1158,55.1775,20448.0
2021-11-10 13:40:00,62.6,62.66,62.56,62.58,15819.0,55.1863,55.2392,55.151,55.1686,15819.0
2021-11-10 13:50:00,62.59,62.72,62.58,62.7,18552.0,55.1775,55.2921,55.1686,55.2744,18552.0
2021-11-10 14:00:00,62.7,62.7,62.55,62.56,16985.0,55.2744,55.2744,55.1422,55.151,16985.0
2021-11-10 14:10:00,62.53,62.62,62.5,62.58,11596.0,55.1246,55.2039,55.0981,55.1686,11596.0
2021-11-10 14:20:00,62.57,62.61,62.51,62.61,13571.0,55.1598,55.1951,55.1069,55.1951,13571.0
2021-11-10 14:30:00,62.6,62.69,62.53,62.62,16527.0,55.1863,55.2656,55.1246,55.2039,16527.0
2021-11-10 14:40:00,62.62,62.67,62.6,62.6,19746.0,55.2039,55.248,55.1863,55.1863,19746.0
2021-11-10 14:50:00,62.59,62.62,62.56,62.57,9914.0,55.1775,55.2039,55.151,55.1598,9914.0
2021-11-10 15:00:00,62.57,62.57,62.46,62.47,12620.0,55.1598,55.1598,55.0629,55.0717,12620.0
2021-11-10 15:10:00,62.48,62.52,62.41,62.41,22921.0,55.0805,55.1158,55.0188,55.0188,22921.0
2021-11-10 15:20:00,62.42,62.46,62.37,62.4,13824.0,55.0276,55.0629,54.9835,55.01,13824.0
2021-11-10 15:30:00,62.41,62.46,62.33,62.35,52869.0,55.0188,55.0629,54.9483,54.9659,52869.0
2021-11-10 15:40:00,62.35,62.5,62.34,62.47,120718.0,54.9659,55.0981,54.9571,55.0717,120718.0
2021-11-10 15:50:00,62.48,62.72,62.46,62.71,183982.0,55.0805,55.2921,55.0629,55.2833,183982.0
2021-11-11 09:30:00,62.47,62.6,62.29,62.56,35842.0,55.0717,55.1863,54.913,55.151,35842.0
2021-11-11 09:40:00,62.43,62.46,62.31,62.36,12552.0,55.0364,55.0629,54.9306,54.9747,12552.0
2021-11-11 09:50:00,62.4,62.4,62.06,62.14,36636.0,55.01,55.01,54.7102,54.7808,36636.0
2021-11-11 10:00:00,62.17,62.45,62.16,62.41,13277.0,54.8072,55.054,54.7984,55.0188,13277.0
2021-11-11 10:10:00,62.42,62.48,62.33,62.34,12793.0,55.0276,55.0805,54.9483,54.9571,12793.0
2021-11-11 10:20:00,62.36,62.43,62.34,62.41,12424.0,54.9747,55.0364,54.9571,55.0188,12424.0
2021-11-11 10:30:00,62.41,62.45,62.34,62.39,11246.0,55.0188,55.054,54.9571,55.0012,11246.0
2021-11-11 10:40:00,62.4,62.4,62.22,62.22,12632.0,55.01,55.01,54.8513,54.8513,12632.0
2021-11-11 10:50:00,62.21,62.22,62.05,62.19,18699.0,54.8425,54.8513,54.7014,54.8248,18699.0
2021-11-11 11:00:00,62.19,62.21,62.11,62.16,11663.0,54.8248,54.8425,54.7543,54.7984,11663.0
2021-11-11 11:10:00,62.15,62.21,62.13,62.2,10750.0,54.7896,54.8425,54.7719,54.8337,10750.0
2021-11-11 11:20:00,62.2,62.23,62.16,62.17,8800.0,54.8337,54.8601,54.7984,54.8072,8800.0
2021-11-11 11:30:00,62.17,62.17,62.1,62.15,8854.0,54.8072,54.8072,54.7455,54.7896,8854.0
2021-11-11 11:40:00,62.14,62.14,62.04,62.12,8161.0,54.7808,54.7808,54.6926,54.7631,8161.0
2021-11-11 11:50:00,62.11,62.14,62.05,62.07,8620.0,54.7543,54.7808,54.7014,54.719,8620.0
2021-11-11 12:00:00,62.08,62.1,61.99,61.99,13777.0,54.7279,54.7455,54.6485,54.6485,13777.0
2021-11-11 12:10:00,61.99,62.02,61.85,61.91,9713.0,54.6485,54.675,54.5251,54.578,9713.0
2021-11-11 12:20:00,61.91,61.94,61.88,61.92,6534.0,54.578,54.6044,54.5515,54.5868,6534.0
2021-11-11 12:30:00,61.92,61.97,61.85,61.92,15888.0,54.5868,54.6309,54.5251,54.5868,15888.0
2021-11-11 12:40:00,61.9,61.91,61.82,61.83,11251.0,54.5692,54.578,54.4987,54.5075,11251.0
2021-11-11 12:50:00,61.83,61.83,61.77,61.79,9208.0,54.5075,54.5075,54.4546,54.4722,9208.0
2021-11-11 13:00:00,61.8,61.83,61.74,61.8,10683.0,54.481,54.5075,54.4281,54.481,10683.0
2021-11-11 13:10:00,61.84,61.99,61.83,61.99,9467.0,54.5163,54.6485,54.5075,54.6485,9467.0
2021-11-11 13:20:00,61.99,62.08,61.97,62.07,6181.0,54.6485,54.7279,54.6309,54.719,6181.0
2021-11-11 13:30:00,62.04,62.13,62.03,62.13,11421.0,54.6926,54.7719,54.6838,54.7719,11421.0
2021-11-11 13:40:00,62.13,62.18,62.09,62.17,20811.0,54.7719,54.816,54.7367,54.8072,20811.0
2021-11-11 13:50:00,62.14,62.2,62.11,62.12,10479.0,54.7808,54.8337,54.7543,54.7631,10479.0
2021-11-11 14:00:00,62.13,62.19,62.06,62.18,152037.0,54.7719,54.8248,54.7102,54.816,152037.0
2021-11-11 14:10:00,62.16,62.24,62.16,62.24,9595.0,54.7984,54.8689,54.7984,54.8689,9595.0
2021-11-11 14:20:00,62.22,62.29,62.22,62.22,11558.0,54.8513,54.913,54.8513,54.8513,11558.0
2021-11-11 14:30:00,62.25,62.29,62.17,62.22,14967.0,54.8777,54.913,54.8072,54.8513,14967.0
2021-11-11 14:40:00,62.22,62.22,62.14,62.18,37247.0,54.8513,54.8513,54.7808,54.816,37247.0
2021-11-11 14:50:00,62.18,62.2,62.07,62.13,27869.0,54.816,54.8337,54.719,54.7719,27869.0
2021-11-11 15:00:00,62.11,62.19,62.1,62.12,44619.0,54.7543,54.8248,54.7455,54.7631,44619.0
2021-11-11 15:10:00,62.14,62.24,62.11,62.18,43793.0,54.7808,54.8689,54.7543,54.816,43793.0
2021-11-11 15:20:00,62.15,62.23,62.12,62.18,55854.0,54.7896,54.8601,54.7631,54.816,55854.0
2021-11-11 15:30:00,62.17,62.21,62.1,62.19,53028.0,54.8072,54.8425,54.7455,54.8248,53028.0
2021-11-11 15:40:00,62.2,62.28,62.18,62.28,27879.0,54.8337,54.9042,54.816,54.9042,27879.0
2021-11-11 15:50:00,62.29,62.31,62.13,62.15,220107.0,54.913,54.9306,54.7719,54.7896,220107.0
2021-11-12 09:30:00,62.1,62.13,61.78,61.98,30610.0,54.7455,54.7719,54.4634,54.6397,30610.0
2021-11-12 09:40:00,62.02,62.07,61.85,61.9,58014.0,54.675,54.719,54.5251,54.5692,58014.0
2021-11-12 09:50:00,61.91,61.97,61.82,61.86,23620.0,54.578,54.6309,54.4987,54.5339,23620.0
2021-11-12 10:00:00,61.84,61.88,61.78,61.8,33868.0,54.5163,54.5515,54.4634,54.481,33868.0
2021-11-12 10:10:00,61.8,61.91,61.74,61.83,32909.0,54.481,54.578,54.4281,54.5075,32909.0
2021-11-12 10:20:00,61.8,61.86,61.76,61.76,20428.0,54.481,54.5339,54.4458,54.4458,20428.0
2021-11-12 10:30:00,61.77,61.78,61.7,61.78,42002.0,54.4546,54.4634,54.3929,54.4634,42002.0
2021-11-12 10:40:00,61.78,61.81,61.65,61.66,43593.0,54.4634,54.4898,54.3488,54.3576,43593.0
2021-11-12 10:50:00,61.65,61.82,61.58,61.8,40432.0,54.3488,54.4987,54.2871,54.481,40432.0
2021-11-12 11:00:00,61.81,61.96,61.81,61.92,10915.0,54.4898,54.6221,54.4898,54.5868,10915.0
2021-11-12 11:10:00,61.93,61.98,61.89,61.94,14628.0,54.5956,54.6397,54.5604,54.6044,14628.0
2021-11-12 11:20:00,61.96,62.01,61.94,61.97,8194.0,54.6221,54.6662,54.6044,54.6309,8194.0
2021-11-12 11:30:00,61.97,62.06,61.96,62.06,9717.0,54.6309,54.7102,54.6221,54.7102,9717.0
2021-11-12 11:40:00,62.04,62.19,62.03,62.18,27238.0,54.6926,54.8248,54.6838,54.816,27238.0
2021-11-12 11:50:00,62.17,62.2,62.11,62.17,8641.0,54.8072,54.8337,54.7543,54.8072,8641.0
2021-11-12 12:00:00,62.17,62.19,62.09,62.13,7534.0,54.8072,54.8248,54.7367,54.7719,7534.0
2021-11-12 12:10:00,62.11,62.22,62.07,62.07,16638.0,54.7543,54.8513,54.719,54.719,16638.0
2021-11-12 12:20:00,62.1,62.13,62.07,62.11,5771.0,54.7455,54.7719,54.719,54.7543,5771.0
2021-11-12 12:30:00,62.12,62.16,62.09,62.14,10127.0,54.7631,54.7984,54.7367,54.7808,10127.0
2021-11-12 12:40:00,62.14,62.17,62.11,62.16,10049.0,54.7808,54.8072,54.7543,54.7984,10049.0
2021-11-12 12:50:00,62.19,62.2,62.1,62.2,9453.0,54.8248,54.8337,54.7455,54.8337,9453.0
2021-11-12 13:00:00,62.19,62.19,62.12,62.16,5051.0,54.8248,54.8248,54.7631,54.7984,5051.0
2021-11-12 13:10:00,62.17,62.17,62.11,62.14,4451.0,54.8072,54.8072,54.7543,54.7808,4451.0
2021-11-12 13:20:00,62.15,62.2,62.13,62.19,3495.0,54.7896,54.8337,54.7719,54.8248,3495.0
2021-11-12 13:30:00,62.18,62.23,62.16,62.18,12679.0,54.816,54.8601,54.7984,54.816,12679.0
2021-11-12 13:40:00,62.18,62.23,62.16,62.23,8652.0,54.816,54.8601,54.7984,54.8601,8652.0
2021-11-12 13:50:00,62.23,62.3,62.22,62.3,26863.0,54.8601,54.9218,54.8513,54.9218,26863.0
2021-11-12 14:00:00,62.29,62.3,62.21,62.23,24529.0,54.913,54.9218,54.8425,54.8601,24529.0
2021-11-12 14:10:00,62.22,62.31,62.22,62.29,19976.0,54.8513,54.9306,54.8513,54.913,19976.0
2021-11-12 14:20:00,62.28,62.31,62.24,62.28,18520.0,54.9042,54.9306,54.8689,54.9042,18520.0
2021-11-12 14:30:00,62.26,62.27,62.19,62.22,24931.0,54.8865,54.8954,54.8248,54.8513,24931.0
2021-11-12 14:40:00,62.22,62.3,62.22,62.25,34690.0,54.8513,54.9218,54.8513,54.8777,34690.0
2021-11-12 14:50:00,62.25,62.31,62.22,62.22,21062.0,54.8777,54.9306,54.8513,54.8513,21062.0
2021-11-12 15:00:00,62.22,62.33,62.21,62.26,23860.0,54.8513,54.9483,54.8425,54.8865,23860.0
2021-11-12 15:10:00,62.26,62.33,62.23,62.3,18655.0,54.8865,54.9483,54.8601,54.9218,18655.0
2021-11-12 15:20:00,62.32,62.35,62.2,62.27,27706.0,54.9394,54.9659,54.8337,54.8954,27706.0
2021-11-12 15:30:00,62.26,62.32,62.18,62.24,59094.0,54.8865,54.9394,54.816,54.8689,59094.0
2021-11-12 15:40:00,62.24,62.29,62.15,62.19,67339.0,54.8689,54.913,54.7896,54.8248,67339.0
2021-11-12 15:50:00,62.18,62.26,62.05,62.17,221503.0,54.816,54.8865,54.7014,54.8072,221503.0
2021-11-15 09:30:00,62.48,62.56,62.18,62.44,45091.0,55.0805,55.151,54.816,55.0452,45091.0
2021-11-15 09:40:00,62.42,62.46,62.29,62.43,25692.0,55.0276,55.0629,54.913,55.0364,25692.0
2021-11-15 09:50:00,62.45,62.51,62.35,62.36,17896.0,55.054,55.1069,54.9659,54.9747,17896.0
2021-11-15 10:00:00,62.31,62.46,62.31,62.45,24310.0,54.9306,55.0629,54.9306,55.054,24310.0
2021-11-15 10:10:00,62.43,62.48,62.34,62.44,183810.0,55.0364,55.0805,54.9571,55.0452,183810.0
2021-11-15 10:20:00,62.47,62.7,62.46,62.7,12914.0,55.0717,55.2744,55.0629,55.2744,12914.0
2021-11-15 10:30:00,62.68,62.74,62.56,62.68,13052.0,55.2568,55.3097,55.151,55.2568,13052.0
2021-11-15 10:40:00,62.69,62.71,62.62,62.71,12699.0,55.2656,55.2833,55.2039,55.2833,12699.0
2021-11-15 10:50:00,62.71,62.74,62.65,62.74,10604.0,55.2833,55.3097,55.2304,55.3097,10604.0
2021-11-15 11:00:00,62.73,62.76,62.71,62.75,7628.0,55.3009,55.3273,55.2833,55.3185,7628.0
2021-11-15 11:10:00,62.76,62.81,62.74,62.78,8444.0,55.3273,55.3714,55.3097,55.345,8444.0
2021-11-15 11:20:00,62.79,62.83,62.73,62.74,8887.0,55.3538,55.389,55.3009,55.3097,8887.0
2021-11-15 11:30:00,62.73,62.79,62.67,62.73,15942.0,55.3009,55.3538,55.248,55.3009,15942.0
2021-11-15 11:40:00,62.73,62.75,62.68,62.73,10759.0,55.3009,55.3185,55.2568,55.3009,10759.0
2021-11-15 11:50:00,62.72,62.8,62.72,62.78,11192.0,55.2921,55.3626,55.2921,55.345,11192.0
2021-11-15 12:00:00,62.79,63.0,62.78,62.92,15389.0,55.3538,55.5389,55.345,55.4684,15389.0
2021-11-15 12:10:00,62.91,62.95,62.84,62.9,11364.0,55.4596,55.4948,55.3979,55.4508,11364.0
2021-11-15 12:20:00,62.89,63.0,62.88,62.99,17703.0,55.4419,55.5389,55.4331,55.5301,17703.0
2021-11-15 12:30:00,62.99,63.05,62.99,63.01,20660.0,55.5301,55.583,55.5301,55.5477,20660.0
2021-11-15 12:40:00,63.01,63.02,62.96,62.99,15077.0,55.5477,55.5565,55.5036,55.5301,15077.0
2021-11-15 12:50:00,62.99,63.08,62.97,63.06,9740.0,55.5301,55.6094,55.5125,55.5918,9740.0
2021-11-15 13:00:00,63.07,63.08,63.01,63.02,8523.0,55.6006,55.6094,55.5477,55.5565,8523.0
2021-11-15 13:10:00,63.02,63.11,63.01,63.06,15152.0,55.5565,55.6359,55.5477,55.5918,15152.0
2021-11-15 13:20:00,63.06,63.17,63.03,63.16,17703.0,55.5918,55.6888,55.5654,55.68,17703.0
2021-11-15 13:30:00,63.18,63.19,63.12,63.12,16097.0,55.6976,55.7064,55.6447,55.6447,16097.0
2021-11-15 13:40:00,63.12,63.14,63.08,63.1,7770.0,55.6447,55.6623,55.6094,55.6271,7770.0
2021-11-15 13:50:00,63.1,63.16,63.09,63.15,12522.0,55.6271,55.68,55.6182,55.6711,12522.0
2021-11-15 14:00:00,63.14,63.21,63.12,63.13,25509.0,55.6623,55.724,55.6447,55.6535,25509.0
2021-11-15 14:10:00,63.13,63.13,63.03,63.12,23192.0,55.6535,55.6535,55.5654,55.6447,23192.0
2021-11-15 14:20:00,63.12,63.13,63.03,63.05,9437.0,55.6447,55.6535,55.5654,55.583,9437.0
2021-11-15 14:30:00,63.05,63.08,63.04,63.06,8852.0,55.583,55.6094,55.5742,55.5918,8852.0
2021-11-15 14:40:00,63.08,63.08,63.01,63.02,8783.0,55.6094,55.6094,55.5477,55.5565,8783.0
2021-11-15 14:50:00,63.0,63.02,62.97,62.98,12391.0,55.5389,55.5565,55.5125,55.5213,12391.0
2021-11-15 15:00:00,62.99,63.08,62.95,63.06,13595.0,55.5301,55.6094,55.4948,55.5918,13595.0
2021-11-15 15:10:00,63.06,63.11,63.02,63.05,25214.0,55.5918,55.6359,55.5565,55.583,25214.0
2021-11-15 15:20:00,63.06,63.12,63.03,63.08,19455.0,55.5918,55.6447,55.5654,55.6094,19455.0
2021-11-15 15:30:00,63.08,63.14,63.04,63.1,27392.0,55.6094,55.6623,55.5742,55.6271,27392.0
2021-11-15 15:40:00,63.11,63.23,63.1,63.21,50753.0,55.6359,55.7417,55.6271,55.724,50753.0
2021-11-15 15:50:00,63.23,63.36,63.18,63.33,172570.0,55.7417,55.8563,55.6976,55.8298,172570.0
2021-11-16 09:30:00,63.44,63.44,63.17,63.34,22933.0,55.9268,55.9268,55.6888,55.8386,22933.0
2021-11-16 09:40:00,63.35,63.59,63.35,63.53,39429.0,55.8475,56.059,55.8475,56.0061,39429.0
2021-11-16 09:50:00,63.54,63.65,63.52,63.6,12720.0,56.015,56.1119,55.9973,56.0679,12720.0
2021-11-16 10:00:00,63.55,63.6,63.33,63.33,33635.0,56.0238,56.0679,55.8298,55.8298,33635.0
2021-11-16 10:10:00,63.3,63.45,63.26,63.45,13288.0,55.8034,55.9356,55.7681,55.9356,13288.0
2021-11-16 10:20:00,63.42,63.43,63.34,63.41,13660.0,55.9092,55.918,55.8386,55.9004,13660.0
2021-11-16 10:30:00,63.41,63.41,63.22,63.26,23715.0,55.9004,55.9004,55.7329,55.7681,23715.0
2021-11-16 10:40:00,63.27,63.36,63.23,63.31,6453.0,55.7769,55.8563,55.7417,55.8122,6453.0
2021-11-16 10:50:00,63.26,63.28,63.18,63.27,12525.0,55.7681,55.7857,55.6976,55.7769,12525.0
2021-11-16 11:00:00,63.28,63.29,63.21,63.25,28512.0,55.7857,55.7946,55.724,55.7593,28512.0
2021-11-16 11:10:00,63.25,63.26,63.11,63.15,5511.0,55.7593,55.7681,55.6359,55.6711,5511.0
2021-11-16 11:20:00,63.14,63.23,63.07,63.19,8647.0,55.6623,55.7417,55.6006,55.7064,8647.0
2021-11-16 11:30:00,63.18,63.18,63.11,63.16,5919.0,55.6976,55.6976,55.6359,55.68,5919.0
2021-11-16 11:40:00,63.15,63.15,63.04,63.11,9406.0,55.6711,55.6711,55.5742,55.6359,9406.0
2021-11-16 11:50:00,63.1,63.15,63.08,63.09,8007.0,55.6271,55.6711,55.6094,55.6182,8007.0
2021-11-16 12:00:00,63.08,63.11,62.99,63.01,1462.0,55.6094,55.6359,55.5301,55.5477,1462.0
2021-11-16 12:10:00,62.98,63.03,62.93,62.97,13986.0,55.5213,55.5654,55.4772,55.5125,13986.0
2021-11-16 12:20:00,62.98,63.01,62.93,62.99,76888.0,55.5213,55.5477,55.4772,55.5301,76888.0
2021-11-16 12:30:00,62.99,63.08,62.99,63.06,32995.0,55.5301,55.6094,55.5301,55.5918,32995.0
2021-11-16 12:40:00,63.06,63.13,63.01,63.01,18917.0,55.5918,55.6535,55.5477,55.5477,18917.0
2021-11-16 12:50:00,63.01,63.02,62.86,62.88,16073.0,55.5477,55.5565,55.4155,55.4331,16073.0
2021-11-16 13:00:00,62.88,62.9,62.82,62.88,86958.0,55.4331,55.4508,55.3802,55.4331,86958.0
2021-11-16 13:10:00,62.84,62.97,62.84,62.84,50018.0,55.3979,55.5125,55.3979,55.3979,50018.0
2021-11-16 13:20:00,62.83,62.96,62.81,62.93,27272.0,55.389,55.5036,55.3714,55.4772,27272.0
2021-11-16 13:30:00,62.94,63.02,62.91,62.99,34107.0,55.486,55.5565,55.4596,55.5301,34107.0
2021-11-16 13:40:00,62.97,63.01,62.9,62.96,38397.0,55.5125,55.5477,55.4508,55.5036,38397.0
2021-11-16 13:50:00,62.95,62.98,62.84,62.93,41254.0,55.4948,55.5213,55.3979,55.4772,41254.0
2021-11-16 14:00:00,62.92,62.98,62.88,62.93,31750.0,55.4684,55.5213,55.4331,55.4772,31750.0
2021-11-16 14:10:00,62.92,63.06,62.92,63.0,22428.0,55.4684,55.5918,55.4684,55.5389,22428.0
2021-11-16 14:20:00,63.01,63.01,62.89,62.95,12136.0,55.5477,55.5477,55.4419,55.4948,12136.0
2021-11-16 14:30:00,62.95,63.0,62.93,62.98,13177.0,55.4948,55.5389,55.4772,55.5213,13177.0
2021-11-16 14:40:00,62.98,63.02,62.94,62.98,30506.0,55.5213,55.5565,55.486,55.5213,30506.0
2021-11-16 14:50:00,62.97,62.98,62.92,62.97,9359.0,55.5125,55.5213,55.4684,55.5125,9359.0
2021-11-16 15:00:00,62.96,63.02,62.95,62.97,16055.0,55.5036,55.5565,55.4948,55.5125,16055.0
2021-11-16 15:10:00,62.97,63.0,62.86,62.87,36260.0,55.5125,55.5389,55.4155,55.4243,36260.0
2021-11-16 15:20:00,62.88,62.94,62.82,62.85,23253.0,55.4331,55.486,55.3802,55.4067,23253.0
2021-11-16 15:30:00,62.85,62.91,62.74,62.77,52011.0,55.4067,55.4596,55.3097,55.3361,52011.0
2021-11-16 15:40:00,62.78,62.89,62.71,62.73,48279.0,55.345,55.4419,55.2833,55.3009,48279.0
2021-11-16 15:50:00,62.72,62.74,62.68,62.72,131450.0,55.2921,55.3097,55.2568,55.2921,131450.0
2021-11-17 09:30:00,62.65,62.74,62.33,62.38,39434.0,55.2304,55.3097,54.9483,54.9923,39434.0
2021-11-17 09:40:00,62.42,62.42,62.26,62.29,12881.0,55.0276,55.0276,54.8865,54.913,12881.0
2021-11-17 09:50:00,62.27,62.43,62.24,62.39,26053.0,54.8954,55.0364,54.8689,55.0012,26053.0
2021-11-17 10:00:00,62.37,62.48,62.31,62.39,21602.0,54.9835,55.0805,54.9306,55.0012,21602.0
2021-11-17 10:10:00,62.4,62.49,62.36,62.36,20063.0,55.01,55.0893,54.9747,54.9747,20063.0
2021-11-17 10:20:00,62.35,62.37,62.23,62.32,11555.0,54.9659,54.9835,54.8601,54.9394,11555.0
2021-11-17 10:30:00,62.34,62.5,62.33,62.39,15288.0,54.9571,55.0981,54.9483,55.0012,15288.0
2021-11-17 10:40:00,62.38,62.45,62.36,62.38,12289.0,54.9923,55.054,54.9747,54.9923,12289.0
2021-11-17 10:50:00,62.38,62.48,62.37,62.37,11007.0,54.9923,55.0805,54.9835,54.9835,11007.0
2021-11-17 11:00:00,62.39,62.43,62.32,62.4,15051.0,55.0012,55.0364,54.9394,55.01,15051.0
2021-11-17 11:10:00,62.39,62.42,62.34,62.34,10014.0,55.0012,55.0276,54.9571,54.9571,10014.0
2021-11-17 11:20:00,62.35,62.45,62.31,62.34,9706.0,54.9659,55.054,54.9306,54.9571,9706.0
2021-11-17 11:30:00,62.34,62.42,62.34,62.41,11594.0,54.9571,55.0276,54.9571,55.0188,11594.0
2021-11-17 11:40:00,62.41,62.51,62.41,62.48,16096.0,55.0188,55.1069,55.0188,55.0805,16096.0
2021-11-17 11:50:00,62.48,62.5,62.4,62.42,19109.0,55.0805,55.0981,55.01,55.0276,19109.0
2021-11-17 12:00:00,62.42,62.53,62.42,62.52,8703.0,55.0276,55.1246,55.0276,55.1158,8703.0
2021-11-17 12:10:00,62.52,62.63,62.51,62.56,14290.0,55.1158,55.2127,55.1069,55.151,14290.0
2021-11-17 12:20:00,62.57,62.65,62.57,62.64,13586.0,55.1598,55.2304,55.1598,55.2215,13586.0
2021-11-17 12:30:00,62.65,62.73,62.64,62.69,9632.0,55.2304,55.3009,55.2215,55.2656,9632.0
2021-11-17 12:40:00,62.7,62.7,62.6,62.61,6689.0,55.2744,55.2744,55.1863,55.1951,6689.0
2021-11-17 12:50:00,62.6,62.71,62.59,62.67,14577.0,55.1863,55.2833,55.1775,55.248,14577.0
2021-11-17 13:00:00,62.67,62.79,62.66,62.78,9483.0,55.248,55.3538,55.2392,55.345,9483.0
2021-11-17 13:10:00,62.78,62.78,62.65,62.65,8424.0,55.345,55.345,55.2304,55.2304,8424.0
2021-11-17 13:20:00,62.65,62.65,62.58,62.6,10872.0,55.2304,55.2304,55.1686,55.1863,10872.0
2021-11-17 13:30:00,62.6,62.63,62.57,62.62,18876.0,55.1863,55.2127,55.1598,55.2039,18876.0
2021-11-17 13:40:00,62.6,62.62,62.51,62.51,13481.0,55.1863,55.2039,55.1069,55.1069,13481.0
2021-11-17 13:50:00,62.51,62.52,62.43,62.48,14617.0,55.1069,55.1158,55.0364,55.0805,14617.0
2021-11-17 14:00:00,62.5,62.53,62.48,62.5,10135.0,55.0981,55.1246,55.0805,55.0981,10135.0
2021-11-17 14:10:00,62.49,62.54,62.44,62.45,15819.0,55.0893,55.1334,55.0452,55.054,15819.0
2021-11-17 14:20:00,62.45,62.45,62.33,62.38,20017.0,55.054,55.054,54.9483,54.9923,20017.0
2021-11-17 14:30:00,62.4,62.45,62.37,62.4,16460.0,55.01,55.054,54.9835,55.01,16460.0
2021-11-17 14:40:00,62.4,62.49,62.39,62.43,24334.0,55.01,55.0893,55.0012,55.0364,24334.0
2021-11-17 14:50:00,62.43,62.46,62.38,62.39,18466.0,55.0364,55.0629,54.9923,55.0012,18466.0
2021-11-17 15:00:00,62.4,62.53,62.4,62.44,22516.0,55.01,55.1246,55.01,55.0452,22516.0
2021-11-17 15:10:00,62.43,62.44,62.37,62.41,16516.0,55.0364,55.0452,54.9835,55.0188,16516.0
2021-11-17 15:20:00,62.4,62.47,62.39,62.45,23597.0,55.01,55.0717,55.0012,55.054,23597.0
2021-11-17 15:30:00,62.45,62.5,62.4,62.47,40034.0,55.054,55.0981,55.01,55.0717,40034.0
2021-11-17 15:40:00,62.48,62.52,62.43,62.44,44072.0,55.0805,55.1158,55.0364,55.0452,44072.0
2021-11-17 15:50:00,62.43,62.49,62.33,62.46,146576.0,55.0364,55.0893,54.9483,55.0629,146576.0
2021-11-18 09:30:00,62.31,62.57,62.13,62.44,26327.0,54.9306,55.1598,54.7719,55.0452,26327.0
2021-11-18 09:40:00,62.47,62.74,62.43,62.59,29057.0,55.0717,55.3097,55.0364,55.1775,29057.0
2021-11-18 09:50:00,62.59,62.64,62.56,62.61,22164.0,55.1775,55.2215,55.151,55.1951,22164.0
2021-11-18 10:00:00,62.58,62.71,62.51,62.54,21593.0,55.1686,55.2833,55.1069,55.1334,21593.0
2021-11-18 10:10:00,62.55,62.61,62.5,62.54,20415.0,55.1422,55.1951,55.0981,55.1334,20415.0
2021-11-18 10:20:00,62.53,62.58,62.43,62.44,65742.0,55.1246,55.1686,55.0364,55.0452,65742.0
2021-11-18 10:30:00,62.45,62.45,62.25,62.3,33932.0,55.054,55.054,54.8777,54.9218,33932.0
2021-11-18 10:40:00,62.28,62.33,62.22,62.24,46861.0,54.9042,54.9483,54.8513,54.8689,46861.0
2021-11-18 10:50:00,62.26,62.41,62.23,62.32,24484.0,54.8865,55.0188,54.8601,54.9394,24484.0
2021-11-18 11:00:00,62.34,62.34,62.16,62.26,16414.0,54.9571,54.9571,54.7984,54.8865,16414.0
2021-11-18 11:10:00,62.24,62.28,62.2,62.21,16924.0,54.8689,54.9042,54.8337,54.8425,16924.0
2021-11-18 11:20:00,62.2,62.29,62.17,62.27,17364.0,54.8337,54.913,54.8072,54.8954,17364.0
2021-11-18 11:30:00,62.28,62.28,62.18,62.18,7703.0,54.9042,54.9042,54.816,54.816,7703.0
2021-11-18 11:40:00,62.17,62.19,62.07,62.18,23989.0,54.8072,54.8248,54.719,54.816,23989.0
2021-11-18 11:50:00,62.2,62.24,62.16,62.18,27711.0,54.8337,54.8689,54.7984,54.816,27711.0
2021-11-18 12:00:00,62.19,62.28,62.17,62.28,3344.0,54.8248,54.9042,54.8072,54.9042,3344.0
2021-11-18 12:10:00,62.27,62.35,62.24,62.28,17665.0,54.8954,54.9659,54.8689,54.9042,17665.0
2021-11-18 12:20:00,62.27,62.41,62.26,62.33,11938.0,54.8954,55.0188,54.8865,54.9483,11938.0
2021-11-18 12:30:00,62.32,62.37,62.3,62.31,11801.0,54.9394,54.9835,54.9218,54.9306,11801.0
2021-11-18 12:40:00,62.32,62.39,62.29,62.37,15807.0,54.9394,55.0012,54.913,54.9835,15807.0
2021-11-18 12:50:00,62.39,62.44,62.37,62.42,9924.0,55.0012,55.0452,54.9835,55.0276,9924.0
2021-11-18 13:00:00,62.4,62.43,62.39,62.42,11385.0,55.01,55.0364,55.0012,55.0276,11385.0
2021-11-18 13:10:00,62.44,62.5,62.44,62.48,12775.0,55.0452,55.0981,55.0452,55.0805,12775.0
2021-11-18 13:20:00,62.47,62.48,62.4,62.41,9869.0,55.0717,55.0805,55.01,55.0188,9869.0
2021-11-18 13:30:00,62.41,62.43,62.35,62.43,15163.0,55.0188,55.0364,54.9659,55.0364,15163.0
2021-11-18 13:40:00,62.45,62.48,62.4,62.48,14803.0,55.054,55.0805,55.01,55.0805,14803.0
2021-11-18 13:50:00,62.49,62.53,62.48,62.5,12375.0,55.0893,55.1246,55.0805,55.0981,12375.0
2021-11-18 14:00:00,62.49,62.51,62.42,62.43,22224.0,55.0893,55.1069,55.0276,55.0364,22224.0
2021-11-18 14:10:00,62.43,62.43,62.38,62.39,14504.0,55.0364,55.0364,54.9923,55.0012,14504.0
2021-11-18 14:20:00,62.39,62.49,62.38,62.45,16570.0,55.0012,55.0893,54.9923,55.054,16570.0
2021-11-18 14:30:00,62.44,62.5,62.33,62.34,28068.0,55.0452,55.0981,54.9483,54.9571,28068.0
2021-11-18 14:40:00,62.35,62.42,62.34,62.37,22305.0,54.9659,55.0276,54.9571,54.9835,22305.0
2021-11-18 14:50:00,62.38,62.43,62.37,62.4,13941.0,54.9923,55.0364,54.9835,55.01,13941.0
2021-11-18 15:00:00,62.4,62.44,62.32,62.33,19091.0,55.01,55.0452,54.9394,54.9483,19091.0
2021-11-18 15:10:00,62.33,62.4,62.28,62.31,36055.0,54.9483,55.01,54.9042,54.9306,36055.0
2021-11-18 15:20:00,62.32,62.4,62.29,62.39,78400.0,54.9394,55.01,54.913,55.0012,78400.0
2021-11-18 15:30:00,62.39,62.39,62.25,62.27,36285.0,55.0012,55.0012,54.8777,54.8954,36285.0
2021-11-18 15:40:00,62.27,62.34,62.26,62.31,52290.0,54.8954,54.9571,54.8865,54.9306,52290.0
2021-11-18 15:50:00,62.32,62.46,62.32,62.4,171329.0,54.9394,55.0629,54.9394,55.01,171329.0
2021-11-19 09:30:00,62.55,62.71,62.44,62.62,118036.0,55.1422,55.2833,55.0452,55.2039,118036.0
2021-11-19 09:40:00,62.64,62.69,62.57,62.63,15287.0,55.2215,55.2656,55.1598,55.2127,15287.0
2021-11-19 09:50:00,62.65,62.66,62.54,62.62,13768.0,55.2304,55.2392,55.1334,55.2039,13768.0
2021-11-19 10:00:00,62.62,62.64,62.53,62.63,17267.0,55.2039,55.2215,55.1246,55.2127,17267.0
2021-11-19 10:10:00,62.64,62.72,62.58,62.66,9400.0,55.2215,55.2921,55.1686,55.2392,9400.0
2021-11-19 10:20:00,62.66,62.69,62.59,62.64,12978.0,55.2392,55.2656,55.1775,55.2215,12978.0
2021-11-19 10:30:00,62.67,62.78,62.66,62.78,8663.0,55.248,55.345,55.2392,55.345,8663.0
2021-11-19 10:40:00,62.76,62.85,62.74,62.85,10804.0,55.3273,55.4067,55.3097,55.4067,10804.0
2021-11-19 10:50:00,62.86,62.92,62.84,62.89,11645.0,55.4155,55.4684,55.3979,55.4419,11645.0
2021-11-19 11:00:00,62.85,62.88,62.81,62.83,17268.0,55.4067,55.4331,55.3714,55.389,17268.0
2021-11-19 11:10:00,62.83,62.88,62.8,62.82,10815.0,55.389,55.4331,55.3626,55.3802,10815.0
2021-11-19 11:20:00,62.81,62.83,62.75,62.79,15275.0,55.3714,55.389,55.3185,55.3538,15275.0
2021-11-19 11:30:00,62.79,62.8,62.73,62.76,9045.0,55.3538,55.3626,55.3009,55.3273,9045.0
2021-11-19 11:40:00,62.79,62.85,62.77,62.8,10690.0,55.3538,55.4067,55.3361,55.3626,10690.0
2021-11-19 11:50:00,62.78,62.82,62.74,62.79,14030.0,55.345,55.3802,55.3097,55.3538,14030.0
2021-11-19 12:00:00,62.8,62.92,62.8,62.9,19884.0,55.3626,55.4684,55.3626,55.4508,19884.0
2021-11-19 12:10:00,62.92,62.97,62.88,62.96,10209.0,55.4684,55.5125,55.4331,55.5036,10209.0
2021-11-19 12:20:00,62.97,63.0,62.95,62.98,11551.0,55.5125,55.5389,55.4948,55.5213,11551.0
2021-11-19 12:30:00,62.98,63.11,62.97,63.08,27198.0,55.5213,55.6359,55.5125,55.6094,27198.0
2021-11-19 12:40:00,63.07,63.08,62.97,63.03,17386.0,55.6006,55.6094,55.5125,55.5654,17386.0
2021-11-19 12:50:00,63.05,63.08,63.01,63.05,23191.0,55.583,55.6094,55.5477,55.583,23191.0
2021-11-19 13:00:00,63.05,63.06,62.97,63.02,7811.0,55.583,55.5918,55.5125,55.5565,7811.0
2021-11-19 13:10:00,63.03,63.09,63.0,63.09,9130.0,55.5654,55.6182,55.5389,55.6182,9130.0
2021-11-19 13:20:00,63.08,63.08,62.96,62.96,7928.0,55.6094,55.6094,55.5036,55.5036,7928.0
2021-11-19 13:30:00,62.94,63.01,62.94,62.96,13867.0,55.486,55.5477,55.486,55.5036,13867.0
2021-11-19 13:40:00,62.95,63.06,62.95,63.01,16663.0,55.4948,55.5918,55.4948,55.5477,16663.0
2021-11-19 13:50:00,63.01,63.1,62.99,63.04,44072.0,55.5477,55.6271,55.5301,55.5742,44072.0
2021-11-19 14:00:00,63.02,63.06,63.0,63.03,11416.0,55.5565,55.5918,55.5389,55.5654,11416.0
2021-11-19 14:10:00,63.04,63.05,63.01,63.05,12854.0,55.5742,55.583,55.5477,55.583,12854.0
2021-11-19 14:20:00,63.06,63.1,63.05,63.05,14358.0,55.5918,55.6271,55.583,55.583,14358.0
2021-11-19 14:30:00,63.05,63.05,62.96,62.98,15589.0,55.583,55.583,55.5036,55.5213,15589.0
2021-11-19 14:40:00,62.98,62.99,62.94,62.97,18423.0,55.5213,55.5301,55.486,55.5125,18423.0
2021-11-19 14:50:00,62.97,63.02,62.97,63.0,11204.0,55.5125,55.5565,55.5125,55.5389,11204.0
2021-11-19 15:00:00,63.0,63.07,62.98,62.98,32460.0,55.5389,55.6006,55.5213,55.5213,32460.0
2021-11-19 15:10:00,62.98,63.02,62.96,62.99,27505.0,55.5213,55.5565,55.5036,55.5301,27505.0
2021-11-19 15:20:00,62.98,63.05,62.97,63.04,23567.0,55.5213,55.583,55.5125,55.5742,23567.0
2021-11-19 15:30:00,63.04,63.09,63.0,63.02,35495.0,55.5742,55.6182,55.5389,55.5565,35495.0
2021-11-19 15:40:00,63.02,63.13,62.99,63.11,56824.0,55.5565,55.6535,55.5301,55.6359,56824.0
2021-11-19 15:50:00,63.11,63.15,63.0,63.09,249823.0,55.6359,55.6711,55.5389,55.6182,249823.0
2021-11-22 09:30:00,63.03,63.04,62.75,63.03,39493.0,55.5654,55.5742,55.3185,55.5654,39493.0
2021-11-22 09:40:00,63.04,63.12,62.92,63.1,15475.0,55.5742,55.6447,55.4684,55.6271,15475.0
2021-11-22 09:50:00,63.07,63.07,62.94,63.06,8472.0,55.6006,55.6006,55.486,55.5918,8472.0
2021-11-22 10:00:00,63.12,63.12,62.95,63.01,9674.0,55.6447,55.6447,55.4948,55.5477,9674.0
2021-11-22 10:10:00,63.01,63.09,62.95,62.99,7723.0,55.5477,55.6182,55.4948,55.5301,7723.0
2021-11-22 10:20:00,62.99,63.06,62.93,63.05,11924.0,55.5301,55.5918,55.4772,55.583,11924.0
2021-11-22 10:30:00,63.07,63.16,63.02,63.11,10408.0,55.6006,55.68,55.5565,55.6359,10408.0
2021-11-22 10:40:00,63.08,63.13,63.05,63.12,8396.0,55.6094,55.6535,55.583,55.6447,8396.0
2021-11-22 10:50:00,63.14,63.3,63.14,63.28,11020.0,55.6623,55.8034,55.6623,55.7857,11020.0
2021-11-22 11:00:00,63.3,63.44,63.25,63.3,14256.0,55.8034,55.9268,55.7593,55.8034,14256.0
2021-11-22 11:10:00,63.28,63.4,63.27,63.4,14531.0,55.7857,55.8915,55.7769,55.8915,14531.0
2021-11-22 11:20:00,63.4,63.45,63.34,63.42,8001.0,55.8915,55.9356,55.8386,55.9092,8001.0
2021-11-22 11:30:00,63.42,63.5,63.37,63.42,16748.0,55.9092,55.9797,55.8651,55.9092,16748.0
2021-11-22 11:40:00,63.4,63.6,63.39,63.56,16284.0,55.8915,56.0679,55.8827,56.0326,16284.0
2021-11-22 11:50:00,63.53,63.64,63.47,63.63,20664.0,56.0061,56.1031,55.9532,56.0943,20664.0
2021-11-22 12:00:00,63.62,63.74,63.59,63.71,17179.0,56.0855,56.1913,56.059,56.1648,17179.0
2021-11-22 12:10:00,63.69,63.69,63.53,63.56,8278.0,56.1472,56.1472,56.0061,56.0326,8278.0
2021-11-22 12:20:00,63.55,63.57,63.46,63.49,12511.0,56.0238,56.0414,55.9444,55.9709,12511.0
2021-11-22 12:30:00,63.47,63.49,63.37,63.42,19204.0,55.9532,55.9709,55.8651,55.9092,19204.0
2021-11-22 12:40:00,63.41,63.5,63.4,63.49,11530.0,55.9004,55.9797,55.8915,55.9709,11530.0
2021-11-22 12:50:00,63.47,63.49,63.39,63.43,6995.0,55.9532,55.9709,55.8827,55.918,6995.0
2021-11-22 13:00:00,63.44,63.52,63.44,63.51,11512.0,55.9268,55.9973,55.9268,55.9885,11512.0
2021-11-22 13:10:00,63.51,63.53,63.29,63.31,8231.0,55.9885,56.0061,55.7946,55.8122,8231.0
2021-11-22 13:20:00,63.3,63.3,63.23,63.23,11528.0,55.8034,55.8034,55.7417,55.7417,11528.0
2021-11-22 13:30:00,63.22,63.34,63.21,63.3,12731.0,55.7329,55.8386,55.724,55.8034,12731.0
2021-11-22 13:40:00,63.31,63.34,63.24,63.3,13282.0,55.8122,55.8386,55.7505,55.8034,13282.0
2021-11-22 13:50:00,63.32,63.36,63.28,63.33,13691.0,55.821,55.8563,55.7857,55.8298,13691.0
2021-11-22 14:00:00,63.33,63.34,63.25,63.31,18015.0,55.8298,55.8386,55.7593,55.8122,18015.0
2021-11-22 14:10:00,63.32,63.34,63.28,63.34,11830.0,55.821,55.8386,55.7857,55.8386,11830.0
2021-11-22 14:20:00,63.33,63.4,63.32,63.37,15132.0,55.8298,55.8915,55.821,55.8651,15132.0
2021-11-22 14:30:00,63.35,63.44,63.33,63.43,17312.0,55.8475,55.9268,55.8298,55.918,17312.0
2021-11-22 14:40:00,63.43,63.43,63.32,63.34,12762.0,55.918,55.918,55.821,55.8386,12762.0
2021-11-22 14:50:00,63.34,63.41,63.34,63.41,12432.0,55.8386,55.9004,55.8386,55.9004,12432.0
2021-11-22 15:00:00,63.41,63.5,63.36,63.44,32490.0,55.9004,55.9797,55.8563,55.9268,32490.0
2021-11-22 15:10:00,63.44,63.5,63.43,63.47,33422.0,55.9268,55.9797,55.918,55.9532,33422.0
2021-11-22 15:20:00,63.47,63.51,63.44,63.51,41091.0,55.9532,55.9885,55.9268,55.9885,41091.0
2021-11-22 15:30:00,63.5,63.61,63.46,63.56,55584.0,55.9797,56.0767,55.9444,56.0326,55584.0
2021-11-22 15:40:00,63.55,63.56,63.42,63.45,68189.0,56.0238,56.0326,55.9092,55.9356,68189.0
2021-11-22 15:50:00,63.45,63.52,63.37,63.51,290684.0,55.9356,55.9973,55.8651,55.9885,290684.0
2021-11-23 09:30:00,63.59,63.72,63.43,63.52,37443.0,56.059,56.1736,55.918,55.9973,37443.0
2021-11-23 09:40:00,63.54,63.74,63.51,63.55,14597.0,56.015,56.1913,55.9885,56.0238,14597.0
2021-11-23 09:50:00,63.62,63.67,63.46,63.55,9550.0,56.0855,56.1296,55.9444,56.0238,9550.0
2021-11-23 10:00:00,63.6,63.9,63.6,63.9,8879.0,56.0679,56.3323,56.0679,56.3323,8879.0
2021-11-23 10:10:00,63.95,64.12,63.95,64.06,12932.0,56.3764,56.5263,56.3764,56.4734,12932.0
2021-11-23 10:20:00,64.0,64.05,63.85,63.94,10855.0,56.4205,56.4646,56.2882,56.3676,10855.0
2021-11-23 10:30:00,63.94,64.15,63.94,63.96,8954.0,56.3676,56.5527,56.3676,56.3852,8954.0
2021-11-23 10:40:00,63.96,64.33,63.96,64.28,19010.0,56.3852,56.7114,56.3852,56.6673,19010.0
2021-11-23 10:50:00,64.24,64.33,64.21,64.33,12415.0,56.6321,56.7114,56.6056,56.7114,12415.0
2021-11-23 11:00:00,64.31,64.36,64.22,64.23,12252.0,56.6938,56.7378,56.6144,56.6232,12252.0
2021-11-23 11:10:00,64.2,64.29,64.15,64.25,9845.0,56.5968,56.6761,56.5527,56.6409,9845.0
2021-11-23 11:20:00,64.28,64.49,64.28,64.3,14333.0,56.6673,56.8524,56.6673,56.6849,14333.0
2021-11-23 11:30:00,64.31,64.46,64.3,64.4,12774.0,56.6938,56.826,56.6849,56.7731,12774.0
2021-11-23 11:40:00,64.42,64.55,64.4,64.52,11454.0,56.7907,56.9053,56.7731,56.8789,11454.0
2021-11-23 11:50:00,64.52,64.58,64.4,64.44,11154.0,56.8789,56.9318,56.7731,56.8084,11154.0
2021-11-23 12:00:00,64.48,64.53,64.41,64.45,11304.0,56.8436,56.8877,56.7819,56.8172,11304.0
2021-11-23 12:10:00,64.44,64.46,64.27,64.28,15256.0,56.8084,56.826,56.6585,56.6673,15256.0
2021-11-23 12:20:00,64.28,64.34,64.22,64.3,11544.0,56.6673,56.7202,56.6144,56.6849,11544.0
2021-11-23 12:30:00,64.3,64.32,64.22,64.3,12198.0,56.6849,56.7026,56.6144,56.6849,12198.0
2021-11-23 12:40:00,64.31,64.38,64.21,64.23,10846.0,56.6938,56.7555,56.6056,56.6232,10846.0
2021-11-23 12:50:00,64.22,64.26,64.19,64.19,7209.0,56.6144,56.6497,56.588,56.588,7209.0
2021-11-23 13:00:00,64.17,64.26,64.14,64.2,9914.0,56.5703,56.6497,56.5439,56.5968,9914.0
2021-11-23 13:10:00,64.2,64.29,64.19,64.27,11008.0,56.5968,56.6761,56.588,56.6585,11008.0
2021-11-23 13:20:00,64.27,64.27,64.14,64.2,11336.0,56.6585,56.6585,56.5439,56.5968,11336.0
2021-11-23 13:30:00,64.2,64.23,64.11,64.18,13159.0,56.5968,56.6232,56.5175,56.5792,13159.0
2021-11-23 13:40:00,64.15,64.22,64.13,64.14,16663.0,56.5527,56.6144,56.5351,56.5439,16663.0
2021-11-23 13:50:00,64.14,64.27,64.14,64.25,12349.0,56.5439,56.6585,56.5439,56.6409,12349.0
2021-11-23 14:00:00,64.24,64.31,64.2,64.29,19013.0,56.6321,56.6938,56.5968,56.6761,19013.0
2021-11-23 14:10:00,64.31,64.36,64.3,64.33,15819.0,56.6938,56.7378,56.6849,56.7114,15819.0
2021-11-23 14:20:00,64.31,64.34,64.21,64.31,13992.0,56.6938,56.7202,56.6056,56.6938,13992.0
2021-11-23 14:30:00,64.32,64.35,64.25,64.27,24654.0,56.7026,56.729,56.6409,56.6585,24654.0
2021-11-23 14:40:00,64.27,64.29,64.19,64.24,25060.0,56.6585,56.6761,56.588,56.6321,25060.0
2021-11-23 14:50:00,64.23,64.23,64.13,64.2,17316.0,56.6232,56.6232,56.5351,56.5968,17316.0
2021-11-23 15:00:00,64.2,64.27,64.14,64.27,40128.0,56.5968,56.6585,56.5439,56.6585,40128.0
2021-11-23 15:10:00,64.27,64.27,64.1,64.19,48430.0,56.6585,56.6585,56.5086,56.588,48430.0
2021-11-23 15:20:00,64.16,64.2,64.13,64.18,36179.0,56.5615,56.5968,56.5351,56.5792,36179.0
2021-11-23 15:30:00,64.18,64.32,64.13,64.28,83999.0,56.5792,56.7026,56.5351,56.6673,83999.0
2021-11-23 15:40:00,64.28,64.34,64.25,64.29,138898.0,56.6673,56.7202,56.6409,56.6761,138898.0
2021-11-23 15:50:00,64.29,64.35,64.2,64.21,325424.0,56.6761,56.729,56.5968,56.6056,325424.0
2021-11-24 09:30:00,64.37,64.49,64.0,64.32,38900.0,56.7467,56.8524,56.4205,56.7026,38900.0
2021-11-24 09:40:00,64.28,64.34,64.17,64.25,14642.0,56.6673,56.7202,56.5703,56.6409,14642.0
2021-11-24 09:50:00,64.22,64.25,64.0,64.17,14161.0,56.6144,56.6409,56.4205,56.5703,14161.0
2021-11-24 10:00:00,64.22,64.39,64.2,64.37,19725.0,56.6144,56.7643,56.5968,56.7467,19725.0
2021-11-24 10:10:00,64.37,64.46,64.35,64.39,12194.0,56.7467,56.826,56.729,56.7643,12194.0
2021-11-24 10:20:00,64.41,64.44,64.31,64.41,21386.0,56.7819,56.8084,56.6938,56.7819,21386.0
2021-11-24 10:30:00,64.41,64.41,64.26,64.31,27888.0,56.7819,56.7819,56.6497,56.6938,27888.0
2021-11-24 10:40:00,64.34,64.4,64.29,64.38,14977.0,56.7202,56.7731,56.6761,56.7555,14977.0
2021-11-24 10:50:00,64.36,64.42,64.26,64.38,29184.0,56.7378,56.7907,56.6497,56.7555,29184.0
2021-11-24 11:00:00,64.36,64.39,64.32,64.38,17587.0,56.7378,56.7643,56.7026,56.7555,17587.0
2021-11-24 11:10:00,64.39,64.52,64.34,64.42,14481.0,56.7643,56.8789,56.7202,56.7907,14481.0
2021-11-24 11:20:00,64.4,64.5,64.38,64.48,11395.0,56.7731,56.8613,56.7555,56.8436,11395.0
2021-11-24 11:30:00,64.48,64.57,64.45,64.56,8351.0,56.8436,56.923,56.8172,56.9142,8351.0
2021-11-24 11:40:00,64.56,64.59,64.52,64.54,14303.0,56.9142,56.9406,56.8789,56.8965,14303.0
2021-11-24 11:50:00,64.53,64.62,64.53,64.59,48510.0,56.8877,56.9671,56.8877,56.9406,48510.0
2021-11-24 12:00:00,64.59,64.65,64.57,64.64,77014.0,56.9406,56.9935,56.923,56.9847,77014.0
2021-11-24 12:10:00,64.63,64.71,64.62,64.67,28667.0,56.9759,57.0464,56.9671,57.0111,28667.0
2021-11-24 12:20:00,64.68,64.74,64.65,64.67,15575.0,57.0199,57.0728,56.9935,57.0111,15575.0
2021-11-24 12:30:00,64.68,64.75,64.66,64.67,23385.0,57.0199,57.0817,57.0023,57.0111,23385.0
2021-11-24 12:40:00,64.64,64.88,64.62,64.85,73531.0,56.9847,57.1963,56.9671,57.1698,73531.0
2021-11-24 12:50:00,64.86,64.92,64.8,64.89,20938.0,57.1786,57.2315,57.1257,57.2051,20938.0
2021-11-24 13:00:00,64.85,64.89,64.78,64.89,15163.0,57.1698,57.2051,57.1081,57.2051,15163.0
2021-11-24 13:10:00,64.89,64.92,64.85,64.92,18184.0,57.2051,57.2315,57.1698,57.2315,18184.0
2021-11-24 13:20:00,64.91,64.95,64.8,64.84,31482.0,57.2227,57.258,57.1257,57.161,31482.0
2021-11-24 13:30:00,64.84,64.84,64.72,64.78,64825.0,57.161,57.161,57.0552,57.1081,64825.0
2021-11-24 13:40:00,64.77,64.8,64.72,64.79,55871.0,57.0993,57.1257,57.0552,57.1169,55871.0
2021-11-24 13:50:00,64.78,64.81,64.74,64.8,41430.0,57.1081,57.1345,57.0728,57.1257,41430.0
2021-11-24 14:00:00,64.79,64.84,64.52,64.61,35302.0,57.1169,57.161,56.8789,56.9582,35302.0
2021-11-24 14:10:00,64.58,64.58,64.5,64.52,14822.0,56.9318,56.9318,56.8613,56.8789,14822.0
2021-11-24 14:20:00,64.53,64.61,64.49,64.52,32332.0,56.8877,56.9582,56.8524,56.8789,32332.0
2021-11-24 14:30:00,64.52,64.66,64.52,64.66,29651.0,56.8789,57.0023,56.8789,57.0023,29651.0
2021-11-24 14:40:00,64.66,64.67,64.6,64.63,38911.0,57.0023,57.0111,56.9494,56.9759,38911.0
2021-11-24 14:50:00,64.62,64.66,64.6,64.63,22025.0,56.9671,57.0023,56.9494,56.9759,22025.0
2021-11-24 15:00:00,64.63,64.68,64.62,64.68,37548.0,56.9759,57.0199,56.9671,57.0199,37548.0
2021-11-24 15:10:00,64.67,64.69,64.61,64.64,39218.0,57.0111,57.0288,56.9582,56.9847,39218.0
2021-11-24 15:20:00,64.64,64.69,64.63,64.65,26983.0,56.9847,57.0288,56.9759,56.9935,26983.0
2021-11-24 15:30:00,64.66,64.67,64.4,64.48,37990.0,57.0023,57.0111,56.7731,56.8436,37990.0
2021-11-24 15:40:00,64.49,64.55,64.42,64.46,51639.0,56.8524,56.9053,56.7907,56.826,51639.0
2021-11-24 15:50:00,64.47,64.62,64.46,64.61,202778.0,56.8348,56.9671,56.826,56.9582,202778.0
2021-11-26 09:30:00,64.0,64.48,63.78,64.34,31592.0,56.4205,56.8436,56.2265,56.7202,31592.0
2021-11-26 09:40:00,64.32,64.54,64.32,64.45,12840.0,56.7026,56.8965,56.7026,56.8172,12840.0
2021-11-26 09:50:00,64.42,64.44,63.91,63.94,20271.0,56.7907,56.8084,56.3411,56.3676,20271.0
2021-11-26 10:00:00,63.94,63.99,63.8,63.83,16693.0,56.3676,56.4117,56.2442,56.2706,16693.0
2021-11-26 10:10:00,63.81,63.84,63.64,63.8,23321.0,56.253,56.2794,56.1031,56.2442,23321.0
2021-11-26 10:20:00,63.83,64.01,63.83,63.96,18741.0,56.2706,56.4293,56.2706,56.3852,18741.0
2021-11-26 10:30:00,63.93,64.13,63.91,64.1,15644.0,56.3588,56.5351,56.3411,56.5086,15644.0
2021-11-26 10:40:00,64.11,64.24,64.1,64.11,13103.0,56.5175,56.6321,56.5086,56.5175,13103.0
2021-11-26 10:50:00,64.11,64.16,64.0,64.11,13818.0,56.5175,56.5615,56.4205,56.5175,13818.0
2021-11-26 11:00:00,64.1,64.11,63.81,63.86,11705.0,56.5086,56.5175,56.253,56.2971,11705.0
2021-11-26 11:10:00,63.82,63.88,63.67,63.68,8423.0,56.2618,56.3147,56.1296,56.1384,8423.0
2021-11-26 11:20:00,63.69,63.72,63.47,63.52,15332.0,56.1472,56.1736,55.9532,55.9973,15332.0
2021-11-26 11:30:00,63.55,63.59,63.5,63.52,8598.0,56.0238,56.059,55.9797,55.9973,8598.0
2021-11-26 11:40:00,63.52,63.67,63.47,63.53,20511.0,55.9973,56.1296,55.9532,56.0061,20511.0
2021-11-26 11:50:00,63.53,63.63,63.47,63.57,29364.0,56.0061,56.0943,55.9532,56.0414,29364.0
2021-11-26 12:00:00,63.6,63.79,63.6,63.77,9458.0,56.0679,56.2353,56.0679,56.2177,9458.0
2021-11-26 12:10:00,63.74,63.79,63.6,63.63,7165.0,56.1913,56.2353,56.0679,56.0943,7165.0
2021-11-26 12:20:00,63.63,63.74,63.63,63.64,10138.0,56.0943,56.1913,56.0943,56.1031,10138.0
2021-11-26 12:30:00,63.66,63.81,63.65,63.76,22929.0,56.1207,56.253,56.1119,56.2089,22929.0
2021-11-26 12:40:00,63.73,63.73,63.58,63.62,36516.0,56.1825,56.1825,56.0502,56.0855,36516.0
2021-11-26 12:50:00,63.53,63.73,63.37,63.64,212215.0,56.0061,56.1825,55.8651,56.1031,212215.0
2021-11-29 09:30:00,63.77,63.95,63.48,63.84,37392.0,56.2177,56.3764,55.9621,56.2794,37392.0
2021-11-29 09:40:00,63.88,64.12,63.87,63.95,21607.0,56.3147,56.5263,56.3059,56.3764,21607.0
2021-11-29 09:50:00,63.97,64.05,63.81,63.93,22274.0,56.394,56.4646,56.253,56.3588,22274.0
2021-11-29 10:00:00,63.97,64.1,63.91,64.06,13310.0,56.394,56.5086,56.3411,56.4734,13310.0
2021-11-29 10:10:00,64.06,64.08,63.89,64.05,10131.0,56.4734,56.491,56.3235,56.4646,10131.0
2021-11-29 10:20:00,64.01,64.13,63.99,64.05,11455.0,56.4293,56.5351,56.4117,56.4646,11455.0
2021-11-29 10:30:00,64.05,64.19,63.96,64.0,9181.0,56.4646,56.588,56.3852,56.4205,9181.0
2021-11-29 10:40:00,63.98,63.98,63.71,63.72,37509.0,56.4028,56.4028,56.1648,56.1736,37509.0
2021-11-29 10:50:00,63.76,63.79,63.72,63.74,32677.0,56.2089,56.2353,56.1736,56.1913,32677.0
2021-11-29 11:00:00,63.75,63.92,63.75,63.92,35247.0,56.2001,56.35,56.2001,56.35,35247.0
2021-11-29 11:10:00,63.93,64.01,63.91,63.94,20160.0,56.3588,56.4293,56.3411,56.3676,20160.0
2021-11-29 11:20:00,63.94,64.04,63.93,64.03,48949.0,56.3676,56.4557,56.3588,56.4469,48949.0
2021-11-29 11:30:00,64.03,64.07,63.97,64.06,12443.0,56.4469,56.4822,56.394,56.4734,12443.0
2021-11-29 11:40:00,64.06,64.14,64.05,64.1,4504.0,56.4734,56.5439,56.4646,56.5086,4504.0
2021-11-29 11:50:00,64.08,64.11,64.05,64.09,6451.0,56.491,56.5175,56.4646,56.4998,6451.0
2021-11-29 12:00:00,64.11,64.21,64.1,64.18,22078.0,56.5175,56.6056,56.5086,56.5792,22078.0
2021-11-29 12:10:00,64.18,64.29,64.17,64.29,8653.0,56.5792,56.6761,56.5703,56.6761,8653.0
2021-11-29 12:20:00,64.29,64.41,64.27,64.34,8318.0,56.6761,56.7819,56.6585,56.7202,8318.0
2021-11-29 12:30:00,64.35,64.4,64.33,64.39,5217.0,56.729,56.7731,56.7114,56.7643,5217.0
2021-11-29 12:40:00,64.38,64.47,64.37,64.46,8950.0,56.7555,56.8348,56.7467,56.826,8950.0
2021-11-29 12:50:00,64.47,64.48,64.42,64.44,5372.0,56.8348,56.8436,56.7907,56.8084,5372.0
2021-11-29 13:00:00,64.45,64.5,64.45,64.49,6782.0,56.8172,56.8613,56.8172,56.8524,6782.0
2021-11-29 13:10:00,64.48,64.55,64.47,64.52,8985.0,56.8436,56.9053,56.8348,56.8789,8985.0
2021-11-29 13:20:00,64.53,64.54,64.42,64.42,5752.0,56.8877,56.8965,56.7907,56.7907,5752.0
2021-11-29 13:30:00,64.43,64.49,64.35,64.39,10705.0,56.7996,56.8524,56.729,56.7643,10705.0
2021-11-29 13:40:00,64.39,64.43,64.35,64.41,7688.0,56.7643,56.7996,56.729,56.7819,7688.0
2021-11-29 13:50:00,64.42,64.49,64.39,64.41,63987.0,56.7907,56.8524,56.7643,56.7819,63987.0
2021-11-29 14:00:00,64.41,64.46,64.39,64.44,6244.0,56.7819,56.826,56.7643,56.8084,6244.0
2021-11-29 14:10:00,64.44,64.56,64.44,64.51,8931.0,56.8084,56.9142,56.8084,56.8701,8931.0
2021-11-29 14:20:00,64.48,64.54,64.45,64.53,5375.0,56.8436,56.8965,56.8172,56.8877,5375.0
2021-11-29 14:30:00,64.54,64.57,64.45,64.45,7746.0,56.8965,56.923,56.8172,56.8172,7746.0
2021-11-29 14:40:00,64.47,64.47,64.34,64.39,6360.0,56.8348,56.8348,56.7202,56.7643,6360.0
2021-11-29 14:50:00,64.4,64.45,64.31,64.34,11729.0,56.7731,56.8172,56.6938,56.7202,11729.0
2021-11-29 15:00:00,64.35,64.44,64.35,64.38,28617.0,56.729,56.8084,56.729,56.7555,28617.0
2021-11-29 15:10:00,64.38,64.38,64.24,64.28,13751.0,56.7555,56.7555,56.6321,56.6673,13751.0
2021-11-29 15:20:00,64.29,64.4,64.29,64.36,31325.0,56.6761,56.7731,56.6761,56.7378,31325.0
2021-11-29 15:30:00,64.35,64.36,64.27,64.33,28523.0,56.729,56.7378,56.6585,56.7114,28523.0
2021-11-29 15:40:00,64.33,64.37,64.21,64.32,84243.0,56.7114,56.7467,56.6056,56.7026,84243.0
2021-11-29 15:50:00,64.31,64.49,64.24,64.25,100911.0,56.6938,56.8524,56.6321,56.6409,100911.0
2021-11-30 09:30:00,63.74,63.75,63.39,63.48,55496.0,56.1913,56.2001,55.8827,55.9621,55496.0
2021-11-30 09:40:00,63.45,63.5,63.32,63.49,69927.0,55.9356,55.9797,55.821,55.9709,69927.0
2021-11-30 09:50:00,63.45,63.76,63.4,63.64,15608.0,55.9356,56.2089,55.8915,56.1031,15608.0
2021-11-30 10:00:00,63.61,63.74,63.53,63.67,27226.0,56.0767,56.1913,56.0061,56.1296,27226.0
2021-11-30 10:10:00,63.66,63.82,63.66,63.72,22921.0,56.1207,56.2618,56.1207,56.1736,22921.0
2021-11-30 10:20:00,63.72,63.72,63.5,63.52,58696.0,56.1736,56.1736,55.9797,55.9973,58696.0
2021-11-30 10:30:00,63.49,63.74,63.48,63.61,14300.0,55.9709,56.1913,55.9621,56.0767,14300.0
2021-11-30 10:40:00,63.62,63.67,63.56,63.58,23739.0,56.0855,56.1296,56.0326,56.0502,23739.0
2021-11-30 10:50:00,63.57,63.58,63.18,63.42,45382.0,56.0414,56.0502,55.6976,55.9092,45382.0
2021-11-30 11:00:00,63.42,63.42,63.21,63.29,26486.0,55.9092,55.9092,55.724,55.7946,26486.0
2021-11-30 11:10:00,63.31,63.52,63.29,63.51,15187.0,55.8122,55.9973,55.7946,55.9885,15187.0
2021-11-30 11:20:00,63.55,63.61,63.39,63.4,12175.0,56.0238,56.0767,55.8827,55.8915,12175.0
2021-11-30 11:30:00,63.42,63.56,63.42,63.43,12140.0,55.9092,56.0326,55.9092,55.918,12140.0
2021-11-30 11:40:00,63.42,63.44,63.29,63.37,28547.0,55.9092,55.9268,55.7946,55.8651,28547.0
2021-11-30 11:50:00,63.39,63.46,63.29,63.33,67443.0,55.8827,55.9444,55.7946,55.8298,67443.0
2021-11-30 12:00:00,63.33,63.35,63.2,63.26,19460.0,55.8298,55.8475,55.7152,55.7681,19460.0
2021-11-30 12:10:00,63.25,63.41,63.21,63.34,30538.0,55.7593,55.9004,55.724,55.8386,30538.0
2021-11-30 12:20:00,63.37,63.52,63.28,63.5,28040.0,55.8651,55.9973,55.7857,55.9797,28040.0
2021-11-30 12:30:00,63.51,63.53,63.44,63.44,35509.0,55.9885,56.0061,55.9268,55.9268,35509.0
2021-11-30 12:40:00,63.44,63.59,63.44,63.5,11376.0,55.9268,56.059,55.9268,55.9797,11376.0
2021-11-30 12:50:00,63.51,63.56,63.47,63.53,32244.0,55.9885,56.0326,55.9532,56.0061,32244.0
2021-11-30 13:00:00,63.51,63.56,63.41,63.44,14367.0,55.9885,56.0326,55.9004,55.9268,14367.0
2021-11-30 13:10:00,63.4,63.48,63.37,63.38,17839.0,55.8915,55.9621,55.8651,55.8739,17839.0
2021-11-30 13:20:00,63.41,63.59,63.4,63.58,28921.0,55.9004,56.059,55.8915,56.0502,28921.0
2021-11-30 13:30:00,63.58,63.64,63.38,63.49,20584.0,56.0502,56.1031,55.8739,55.9709,20584.0
2021-11-30 13:40:00,63.5,63.58,63.5,63.56,11439.0,55.9797,56.0502,55.9797,56.0326,11439.0
2021-11-30 13:50:00,63.59,63.65,63.56,63.56,9608.0,56.059,56.1119,56.0326,56.0326,9608.0
2021-11-30 14:00:00,63.55,63.55,63.44,63.5,16593.0,56.0238,56.0238,55.9268,55.9797,16593.0
2021-11-30 14:10:00,63.52,63.52,63.38,63.38,9357.0,55.9973,55.9973,55.8739,55.8739,9357.0
2021-11-30 14:20:00,63.38,63.47,63.37,63.42,23014.0,55.8739,55.9532,55.8651,55.9092,23014.0
2021-11-30 14:30:00,63.41,63.49,63.38,63.47,14250.0,55.9004,55.9709,55.8739,55.9532,14250.0
2021-11-30 14:40:00,63.46,63.49,63.36,63.37,21265.0,55.9444,55.9709,55.8563,55.8651,21265.0
2021-11-30 14:50:00,63.37,63.39,63.19,63.22,24921.0,55.8651,55.8827,55.7064,55.7329,24921.0
2021-11-30 15:00:00,63.23,63.35,63.18,63.18,35770.0,55.7417,55.8475,55.6976,55.6976,35770.0
2021-11-30 15:10:00,63.16,63.21,63.01,63.02,21947.0,55.68,55.724,55.5477,55.5565,21947.0
2021-11-30 15:20:00,63.01,63.09,62.94,63.03,38616.0,55.5477,55.6182,55.486,55.5654,38616.0
2021-11-30 15:30:00,63.04,63.04,62.83,62.89,46635.0,55.5742,55.5742,55.389,55.4419,46635.0
2021-11-30 15:40:00,62.86,62.86,62.62,62.63,97787.0,55.4155,55.4155,55.2039,55.2127,97787.0
2021-11-30 15:50:00,62.6,62.62,62.38,62.48,251580.0,55.1863,55.2039,54.9923,55.0805,251580.0
2021-12-01 09:30:00,63.07,63.29,62.68,62.92,169901.0,55.6006,55.7946,55.2568,55.4684,169901.0
2021-12-01 09:40:00,63.02,63.02,62.59,62.66,44599.0,55.5565,55.5565,55.1775,55.2392,44599.0
2021-12-01 09:50:00,62.65,62.7,62.5,62.56,27166.0,55.2304,55.2744,55.0981,55.151,27166.0
2021-12-01 10:00:00,62.56,63.07,62.56,63.07,17625.0,55.151,55.6006,55.151,55.6006,17625.0
2021-12-01 10:10:00,63.1,63.28,63.06,63.11,17603.0,55.6271,55.7857,55.5918,55.6359,17603.0
2021-12-01 10:20:00,63.14,63.25,62.99,63.0,22496.0,55.6623,55.7593,55.5301,55.5389,22496.0
2021-12-01 10:30:00,63.01,63.13,62.95,63.13,27236.0,55.5477,55.6535,55.4948,55.6535,27236.0
2021-12-01 10:40:00,63.11,63.21,63.07,63.11,10762.0,55.6359,55.724,55.6006,55.6359,10762.0
2021-12-01 10:50:00,63.14,63.24,63.07,63.21,17811.0,55.6623,55.7505,55.6006,55.724,17811.0
2021-12-01 11:00:00,63.18,63.37,63.16,63.28,45950.0,55.6976,55.8651,55.68,55.7857,45950.0
2021-12-01 11:10:00,63.31,63.47,63.28,63.42,22648.0,55.8122,55.9532,55.7857,55.9092,22648.0
2021-12-01 11:20:00,63.42,63.59,63.41,63.5,23044.0,55.9092,56.059,55.9004,55.9797,23044.0
2021-12-01 11:30:00,63.53,63.57,63.44,63.52,14789.0,56.0061,56.0414,55.9268,55.9973,14789.0
2021-12-01 11:40:00,63.49,63.58,63.48,63.55,13127.0,55.9709,56.0502,55.9621,56.0238,13127.0
2021-12-01 11:50:00,63.55,63.68,63.48,63.66,24516.0,56.0238,56.1384,55.9621,56.1207,24516.0
2021-12-01 12:00:00,63.68,63.7,63.59,63.69,18480.0,56.1384,56.156,56.059,56.1472,18480.0
2021-12-01 12:10:00,63.69,63.84,63.68,63.79,13511.0,56.1472,56.2794,56.1384,56.2353,13511.0
2021-12-01 12:20:00,63.78,63.84,63.65,63.7,11992.0,56.2265,56.2794,56.1119,56.156,11992.0
2021-12-01 12:30:00,63.66,63.7,63.57,63.65,10511.0,56.1207,56.156,56.0414,56.1119,10511.0
2021-12-01 12:40:00,63.66,63.66,63.54,63.63,12131.0,56.1207,56.1207,56.015,56.0943,12131.0
2021-12-01 12:50:00,63.59,63.62,63.43,63.55,32595.0,56.059,56.0855,55.918,56.0238,32595.0
2021-12-01 13:00:00,63.55,63.58,63.32,63.35,10814.0,56.0238,56.0502,55.821,55.8475,10814.0
2021-12-01 13:10:00,63.35,63.43,63.15,63.15,12383.0,55.8475,55.918,55.6711,55.6711,12383.0
2021-12-01 13:20:00,63.16,63.28,63.13,63.26,8401.0,55.68,55.7857,55.6535,55.7681,8401.0
2021-12-01 13:30:00,63.26,63.3,63.1,63.14,10378.0,55.7681,55.8034,55.6271,55.6623,10378.0
2021-12-01 13:40:00,63.11,63.12,63.01,63.03,9684.0,55.6359,55.6447,55.5477,55.5654,9684.0
2021-12-01 13:50:00,63.02,63.16,62.99,63.13,24135.0,55.5565,55.68,55.5301,55.6535,24135.0
2021-12-01 14:00:00,63.11,63.14,63.02,63.04,18453.0,55.6359,55.6623,55.5565,55.5742,18453.0
2021-12-01 14:10:00,63.02,63.12,62.97,63.05,18364.0,55.5565,55.6447,55.5125,55.583,18364.0
2021-12-01 14:20:00,63.07,63.38,63.04,63.34,22571.0,55.6006,55.8739,55.5742,55.8386,22571.0
2021-12-01 14:30:00,63.32,63.4,63.18,63.21,11855.0,55.821,55.8915,55.6976,55.724,11855.0
2021-12-01 14:40:00,63.19,63.22,63.17,63.21,9721.0,55.7064,55.7329,55.6888,55.724,9721.0
2021-12-01 14:50:00,63.22,63.22,63.1,63.15,15275.0,55.7329,55.7329,55.6271,55.6711,15275.0
2021-12-01 15:00:00,63.17,63.21,63.06,63.08,17500.0,55.6888,55.724,55.5918,55.6094,17500.0
2021-12-01 15:10:00,63.06,63.12,62.97,63.08,36361.0,55.5918,55.6447,55.5125,55.6094,36361.0
2021-12-01 15:20:00,63.07,63.07,62.94,62.95,43956.0,55.6006,55.6006,55.486,55.4948,43956.0
2021-12-01 15:30:00,62.94,63.04,62.82,63.0,41746.0,55.486,55.5742,55.3802,55.5389,41746.0
2021-12-01 15:40:00,62.99,63.05,62.85,62.86,58614.0,55.5301,55.583,55.4067,55.4155,58614.0
2021-12-01 15:50:00,62.86,62.86,62.4,62.41,229031.0,55.4155,55.4155,55.01,55.0188,229031.0
2021-12-02 09:30:00,62.53,62.76,62.45,62.74,24512.0,55.1246,55.3273,55.054,55.3097,24512.0
2021-12-02 09:40:00,62.67,62.85,62.52,62.8,16537.0,55.248,55.4067,55.1158,55.3626,16537.0
2021-12-02 09:50:00,62.87,63.1,62.87,62.98,23428.0,55.4243,55.6271,55.4243,55.5213,23428.0
2021-12-02 10:00:00,62.96,63.24,62.9,63.23,44082.0,55.5036,55.7505,55.4508,55.7417,44082.0
2021-12-02 10:10:00,63.18,63.28,63.12,63.26,10063.0,55.6976,55.7857,55.6447,55.7681,10063.0
2021-12-02 10:20:00,63.32,63.41,63.1,63.1,12342.0,55.821,55.9004,55.6271,55.6271,12342.0
2021-12-02 10:30:00,63.1,63.31,63.05,63.07,13712.0,55.6271,55.8122,55.583,55.6006,13712.0
2021-12-02 10:40:00,63.08,63.21,62.97,63.21,100081.0,55.6094,55.724,55.5125,55.724,100081.0
2021-12-02 10:50:00,63.25,63.31,63.06,63.31,131080.0,55.7593,55.8122,55.5918,55.8122,131080.0
2021-12-02 11:00:00,63.26,63.4,63.26,63.38,10844.0,55.7681,55.8915,55.7681,55.8739,10844.0
2021-12-02 11:10:00,63.39,63.42,63.19,63.23,12702.0,55.8827,55.9092,55.7064,55.7417,12702.0
2021-12-02 11:20:00,63.23,63.36,63.14,63.14,14076.0,55.7417,55.8563,55.6623,55.6623,14076.0
2021-12-02 11:30:00,63.18,63.31,63.18,63.27,6576.0,55.6976,55.8122,55.6976,55.7769,6576.0
2021-12-02 11:40:00,63.28,63.36,63.18,63.26,8184.0,55.7857,55.8563,55.6976,55.7681,8184.0
2021-12-02 11:50:00,63.27,63.44,63.27,63.4,8149.0,55.7769,55.9268,55.7769,55.8915,8149.0
2021-12-02 12:00:00,63.44,63.48,63.34,63.34,10693.0,55.9268,55.9621,55.8386,55.8386,10693.0
2021-12-02 12:10:00,63.31,63.45,63.29,63.45,9586.0,55.8122,55.9356,55.7946,55.9356,9586.0
2021-12-02 12:20:00,63.43,63.47,63.31,63.35,9400.0,55.918,55.9532,55.8122,55.8475,9400.0
2021-12-02 12:30:00,63.37,63.39,63.27,63.37,7890.0,55.8651,55.8827,55.7769,55.8651,7890.0
2021-12-02 12:40:00,63.39,63.58,63.39,63.58,9452.0,55.8827,56.0502,55.8827,56.0502,9452.0
2021-12-02 12:50:00,63.57,63.63,63.52,63.55,13480.0,56.0414,56.0943,55.9973,56.0238,13480.0
2021-12-02 13:00:00,63.54,63.54,63.42,63.52,9763.0,56.015,56.015,55.9092,55.9973,9763.0
2021-12-02 13:10:00,63.51,63.6,63.51,63.56,7843.0,55.9885,56.0679,55.9885,56.0326,7843.0
2021-12-02 13:20:00,63.58,63.61,63.51,63.59,8949.0,56.0502,56.0767,55.9885,56.059,8949.0
2021-12-02 13:30:00,63.6,63.66,63.56,63.65,8834.0,56.0679,56.1207,56.0326,56.1119,8834.0
2021-12-02 13:40:00,63.66,63.67,63.51,63.54,10823.0,56.1207,56.1296,55.9885,56.015,10823.0
2021-12-02 13:50:00,63.53,63.7,63.49,63.68,10687.0,56.0061,56.156,55.9709,56.1384,10687.0
2021-12-02 14:00:00,63.67,63.68,63.54,63.66,15667.0,56.1296,56.1384,56.015,56.1207,15667.0
2021-12-02 14:10:00,63.66,63.7,63.62,63.62,9515.0,56.1207,56.156,56.0855,56.0855,9515.0
2021-12-02 14:20:00,63.62,63.72,63.58,63.72,14978.0,56.0855,56.1736,56.0502,56.1736,14978.0
2021-12-02 14:30:00,63.71,63.71,63.57,63.64,11129.0,56.1648,56.1648,56.0414,56.1031,11129.0
2021-12-02 14:40:00,63.63,63.67,63.59,63.62,11663.0,56.0943,56.1296,56.059,56.0855,11663.0
2021-12-02 14:50:00,63.64,63.7,63.63,63.67,15069.0,56.1031,56.156,56.0943,56.1296,15069.0
2021-12-02 15:00:00,63.7,63.72,63.63,63.72,7866.0,56.156,56.1736,56.0943,56.1736,7866.0
2021-12-02 15:10:00,63.7,63.73,63.59,63.62,10328.0,56.156,56.1825,56.059,56.0855,10328.0
2021-12-02 15:20:00,63.61,63.63,63.51,63.63,14052.0,56.0767,56.0943,55.9885,56.0943,14052.0
2021-12-02 15:30:00,63.62,63.66,63.52,63.55,22380.0,56.0855,56.1207,55.9973,56.0238,22380.0
2021-12-02 15:40:00,63.55,63.64,63.45,63.53,45419.0,56.0238,56.1031,55.9356,56.0061,45419.0
2021-12-02 15:50:00,63.48,63.54,63.11,63.2,157042.0,55.9621,56.015,55.6359,55.7152,157042.0
2021-12-03 09:30:00,63.62,63.63,63.29,63.41,31705.0,56.0855,56.0943,55.7946,55.9004,31705.0
2021-12-03 09:40:00,63.41,63.45,63.08,63.12,11012.0,55.9004,55.9356,55.6094,55.6447,11012.0
2021-12-03 09:50:00,63.13,63.16,62.86,62.87,37418.0,55.6535,55.68,55.4155,55.4243,37418.0
2021-12-03 10:00:00,62.86,63.03,62.86,62.87,15012.0,55.4155,55.5654,55.4155,55.4243,15012.0
2021-12-03 10:10:00,62.83,62.83,62.42,62.52,60992.0,55.389,55.389,55.0276,55.1158,60992.0
2021-12-03 10:20:00,62.54,62.85,62.49,62.82,48433.0,55.1334,55.4067,55.0893,55.3802,48433.0
2021-12-03 10:30:00,62.82,62.85,62.68,62.8,37237.0,55.3802,55.4067,55.2568,55.3626,37237.0
2021-12-03 10:40:00,62.8,62.84,62.62,62.68,16452.0,55.3626,55.3979,55.2039,55.2568,16452.0
2021-12-03 10:50:00,62.73,62.75,62.59,62.6,21819.0,55.3009,55.3185,55.1775,55.1863,21819.0
2021-12-03 11:00:00,62.6,62.78,62.56,62.76,12705.0,55.1863,55.345,55.151,55.3273,12705.0
2021-12-03 11:10:00,62.79,62.83,62.67,62.73,14063.0,55.3538,55.389,55.248,55.3009,14063.0
2021-12-03 11:20:00,62.73,63.01,62.73,62.95,26297.0,55.3009,55.5477,55.3009,55.4948,26297.0
2021-12-03 11:30:00,62.95,63.32,62.92,63.32,15443.0,55.4948,55.821,55.4684,55.821,15443.0
2021-12-03 11:40:00,63.36,63.39,63.16,63.28,11997.0,55.8563,55.8827,55.68,55.7857,11997.0
2021-12-03 11:50:00,63.27,63.27,63.09,63.09,10988.0,55.7769,55.7769,55.6182,55.6182,10988.0
2021-12-03 12:00:00,63.08,63.2,63.05,63.15,20191.0,55.6094,55.7152,55.583,55.6711,20191.0
2021-12-03 12:10:00,63.16,63.23,63.09,63.19,17132.0,55.68,55.7417,55.6182,55.7064,17132.0
2021-12-03 12:20:00,63.2,63.29,63.19,63.23,12709.0,55.7152,55.7946,55.7064,55.7417,12709.0
2021-12-03 12:30:00,63.21,63.31,63.08,63.25,16556.0,55.724,55.8122,55.6094,55.7593,16556.0
2021-12-03 12:40:00,63.27,63.31,63.18,63.23,13246.0,55.7769,55.8122,55.6976,55.7417,13246.0
2021-12-03 12:50:00,63.24,63.41,63.22,63.39,15146.0,55.7505,55.9004,55.7329,55.8827,15146.0
2021-12-03 13:00:00,63.36,63.43,63.33,63.4,16167.0,55.8563,55.918,55.8298,55.8915,16167.0
2021-12-03 13:10:00,63.38,63.44,63.34,63.37,11528.0,55.8739,55.9268,55.8386,55.8651,11528.0
2021-12-03 13:20:00,63.35,63.36,63.3,63.32,11880.0,55.8475,55.8563,55.8034,55.821,11880.0
2021-12-03 13:30:00,63.31,63.41,63.31,63.33,23718.0,55.8122,55.9004,55.8122,55.8298,23718.0
2021-12-03 13:40:00,63.33,63.44,63.27,63.35,26165.0,55.8298,55.9268,55.7769,55.8475,26165.0
2021-12-03 13:50:00,63.37,63.47,63.36,63.38,24924.0,55.8651,55.9532,55.8563,55.8739,24924.0
2021-12-03 14:00:00,63.4,63.43,63.32,63.35,45314.0,55.8915,55.918,55.821,55.8475,45314.0
2021-12-03 14:10:00,63.37,63.5,63.37,63.46,28610.0,55.8651,55.9797,55.8651,55.9444,28610.0
2021-12-03 14:20:00,63.42,63.45,63.27,63.29,13289.0,55.9092,55.9356,55.7769,55.7946,13289.0
2021-12-03 14:30:00,63.3,63.31,62.98,62.98,9996.0,55.8034,55.8122,55.5213,55.5213,9996.0
2021-12-03 14:40:00,63.0,63.16,62.99,63.13,19129.0,55.5389,55.68,55.5301,55.6535,19129.0
2021-12-03 14:50:00,63.11,63.14,62.94,62.94,12973.0,55.6359,55.6623,55.486,55.486,12973.0
2021-12-03 15:00:00,62.98,63.09,62.88,62.99,16773.0,55.5213,55.6182,55.4331,55.5301,16773.0
2021-12-03 15:10:00,63.0,63.28,63.0,63.12,22286.0,55.5389,55.7857,55.5389,55.6447,22286.0
2021-12-03 15:20:00,63.15,63.27,63.15,63.18,22370.0,55.6711,55.7769,55.6711,55.6976,22370.0
2021-12-03 15:30:00,63.16,63.34,63.14,63.2,26735.0,55.68,55.8386,55.6623,55.7152,26735.0
2021-12-03 15:40:00,63.2,63.28,63.1,63.22,43401.0,55.7152,55.7857,55.6271,55.7329,43401.0
2021-12-03 15:50:00,63.24,63.49,63.21,63.45,164891.0,55.7505,55.9709,55.724,55.9356,164891.0
2021-12-06 09:30:00,63.99,64.07,63.78,63.99,33658.0,56.4117,56.4822,56.2265,56.4117,33658.0
2021-12-06 09:40:00,63.93,64.17,63.76,64.08,25814.0,56.3588,56.5703,56.2089,56.491,25814.0
2021-12-06 09:50:00,64.05,64.32,64.02,64.19,22850.0,56.4646,56.7026,56.4381,56.588,22850.0
2021-12-06 10:00:00,64.22,64.44,64.2,64.23,24021.0,56.6144,56.8084,56.5968,56.6232,24021.0
2021-12-06 10:10:00,64.2,64.39,64.2,64.39,18932.0,56.5968,56.7643,56.5968,56.7643,18932.0
2021-12-06 10:20:00,64.38,64.45,64.27,64.39,13962.0,56.7555,56.8172,56.6585,56.7643,13962.0
2021-12-06 10:30:00,64.38,64.52,64.33,64.41,12509.0,56.7555,56.8789,56.7114,56.7819,12509.0
2021-12-06 10:40:00,64.39,64.44,64.33,64.43,12360.0,56.7643,56.8084,56.7114,56.7996,12360.0
2021-12-06 10:50:00,64.44,64.54,64.37,64.45,23762.0,56.8084,56.8965,56.7467,56.8172,23762.0
2021-12-06 11:00:00,64.48,64.52,64.4,64.45,12326.0,56.8436,56.8789,56.7731,56.8172,12326.0
2021-12-06 11:10:00,64.45,64.61,64.41,64.61,10206.0,56.8172,56.9582,56.7819,56.9582,10206.0
2021-12-06 11:20:00,64.62,64.75,64.56,64.69,17489.0,56.9671,57.0817,56.9142,57.0288,17489.0
2021-12-06 11:30:00,64.7,64.72,64.49,64.53,28357.0,57.0376,57.0552,56.8524,56.8877,28357.0
2021-12-06 11:40:00,64.53,64.58,64.37,64.42,10615.0,56.8877,56.9318,56.7467,56.7907,10615.0
2021-12-06 11:50:00,64.47,64.53,64.43,64.49,16522.0,56.8348,56.8877,56.7996,56.8524,16522.0
2021-12-06 12:00:00,64.46,64.59,64.42,64.51,13798.0,56.826,56.9406,56.7907,56.8701,13798.0
2021-12-06 12:10:00,64.51,64.62,64.48,64.52,13514.0,56.8701,56.9671,56.8436,56.8789,13514.0
2021-12-06 12:20:00,64.52,64.66,64.51,64.57,10072.0,56.8789,57.0023,56.8701,56.923,10072.0
2021-12-06 12:30:00,64.56,64.71,64.53,64.64,15664.0,56.9142,57.0464,56.8877,56.9847,15664.0
2021-12-06 12:40:00,64.64,64.7,64.58,64.68,13968.0,56.9847,57.0376,56.9318,57.0199,13968.0
2021-12-06 12:50:00,64.7,64.7,64.63,64.63,14021.0,57.0376,57.0376,56.9759,56.9759,14021.0
2021-12-06 13:00:00,64.65,64.66,64.51,64.56,14991.0,56.9935,57.0023,56.8701,56.9142,14991.0
2021-12-06 13:10:00,64.54,64.55,64.43,64.55,15553.0,56.8965,56.9053,56.7996,56.9053,15553.0
2021-12-06 13:20:00,64.55,64.55,64.34,64.41,11487.0,56.9053,56.9053,56.7202,56.7819,11487.0
2021-12-06 13:30:00,64.39,64.4,64.22,64.25,26118.0,56.7643,56.7731,56.6144,56.6409,26118.0
2021-12-06 13:40:00,64.26,64.42,64.26,64.31,23389.0,56.6497,56.7907,56.6497,56.6938,23389.0
2021-12-06 13:50:00,64.31,64.33,64.16,64.24,26780.0,56.6938,56.7114,56.5615,56.6321,26780.0
2021-12-06 14:00:00,64.25,64.28,64.14,64.14,19933.0,56.6409,56.6673,56.5439,56.5439,19933.0
2021-12-06 14:10:00,64.16,64.22,64.06,64.14,94570.0,56.5615,56.6144,56.4734,56.5439,94570.0
2021-12-06 14:20:00,64.14,64.24,64.1,64.11,22643.0,56.5439,56.6321,56.5086,56.5175,22643.0
2021-12-06 14:30:00,64.14,64.16,64.06,64.08,29480.0,56.5439,56.5615,56.4734,56.491,29480.0
2021-12-06 14:40:00,64.09,64.09,63.92,63.95,24974.0,56.4998,56.4998,56.35,56.3764,24974.0
2021-12-06 14:50:00,63.93,63.95,63.8,63.88,22899.0,56.3588,56.3764,56.2442,56.3147,22899.0
2021-12-06 15:00:00,63.9,63.93,63.8,63.82,24854.0,56.3323,56.3588,56.2442,56.2618,24854.0
2021-12-06 15:10:00,63.82,63.84,63.71,63.78,17887.0,56.2618,56.2794,56.1648,56.2265,17887.0
2021-12-06 15:20:00,63.76,63.79,63.7,63.73,17796.0,56.2089,56.2353,56.156,56.1825,17796.0
2021-12-06 15:30:00,63.74,63.86,63.7,63.78,34376.0,56.1913,56.2971,56.156,56.2265,34376.0
2021-12-06 15:40:00,63.76,63.89,63.74,63.83,57248.0,56.2089,56.3235,56.1913,56.2706,57248.0
2021-12-06 15:50:00,63.82,63.92,63.67,63.74,245897.0,56.2618,56.35,56.1296,56.1913,245897.0
2021-12-07 09:30:00,63.73,63.92,63.52,63.77,47512.0,56.1825,56.35,55.9973,56.2177,47512.0
2021-12-07 09:40:00,63.8,64.2,63.78,64.2,11039.0,56.2442,56.5968,56.2265,56.5968,11039.0
2021-12-07 09:50:00,64.16,64.25,64.03,64.17,15756.0,56.5615,56.6409,56.4469,56.5703,15756.0
2021-12-07 10:00:00,64.17,64.25,64.08,64.23,11762.0,56.5703,56.6409,56.491,56.6232,11762.0
2021-12-07 10:10:00,64.19,64.43,64.19,64.42,9726.0,56.588,56.7996,56.588,56.7907,9726.0
2021-12-07 10:20:00,64.42,64.56,64.41,64.49,11948.0,56.7907,56.9142,56.7819,56.8524,11948.0
2021-12-07 10:30:00,64.49,64.58,64.45,64.52,9423.0,56.8524,56.9318,56.8172,56.8789,9423.0
2021-12-07 10:40:00,64.5,64.59,64.47,64.5,11688.0,56.8613,56.9406,56.8348,56.8613,11688.0
2021-12-07 10:50:00,64.48,64.73,64.48,64.69,10327.0,56.8436,57.064,56.8436,57.0288,10327.0
2021-12-07 11:00:00,64.68,64.77,64.65,64.76,16341.0,57.0199,57.0993,56.9935,57.0905,16341.0
2021-12-07 11:10:00,64.76,64.76,64.62,64.76,11355.0,57.0905,57.0905,56.9671,57.0905,11355.0
2021-12-07 11:20:00,64.78,64.86,64.68,64.68,13416.0,57.1081,57.1786,57.0199,57.0199,13416.0
2021-12-07 11:30:00,64.67,64.76,64.62,64.76,10713.0,57.0111,57.0905,56.9671,57.0905,10713.0
2021-12-07 11:40:00,64.77,64.78,64.66,64.7,8677.0,57.0993,57.1081,57.0023,57.0376,8677.0
2021-12-07 11:50:00,64.7,64.78,64.68,64.69,5443.0,57.0376,57.1081,57.0199,57.0288,5443.0
2021-12-07 12:00:00,64.7,64.74,64.62,64.62,10544.0,57.0376,57.0728,56.9671,56.9671,10544.0
2021-12-07 12:10:00,64.6,64.67,64.57,64.62,5703.0,56.9494,57.0111,56.923,56.9671,5703.0
2021-12-07 12:20:00,64.61,64.66,64.56,64.64,12928.0,56.9582,57.0023,56.9142,56.9847,12928.0
2021-12-07 12:30:00,64.61,64.63,64.5,64.51,11388.0,56.9582,56.9759,56.8613,56.8701,11388.0
2021-12-07 12:40:00,64.51,64.56,64.45,64.45,7811.0,56.8701,56.9142,56.8172,56.8172,7811.0
2021-12-07 12:50:00,64.45,64.46,64.39,64.45,8410.0,56.8172,56.826,56.7643,56.8172,8410.0
2021-12-07 13:00:00,64.46,64.54,64.46,64.54,5000.0,56.826,56.8965,56.826,56.8965,5000.0
2021-12-07 13:10:00,64.57,64.6,64.52,64.56,6513.0,56.923,56.9494,56.8789,56.9142,6513.0
2021-12-07 13:20:00,64.57,64.6,64.5,64.59,4178.0,56.923,56.9494,56.8613,56.9406,4178.0
2021-12-07 13:30:00,64.59,64.69,64.55,64.69,8499.0,56.9406,57.0288,56.9053,57.0288,8499.0
2021-12-07 13:40:00,64.67,64.67,64.59,64.59,9438.0,57.0111,57.0111,56.9406,56.9406,9438.0
2021-12-07 13:50:00,64.59,64.65,64.56,64.59,9278.0,56.9406,56.9935,56.9142,56.9406,9278.0
2021-12-07 14:00:00,64.59,64.6,64.54,64.56,7344.0,56.9406,56.9494,56.8965,56.9142,7344.0
2021-12-07 14:10:00,64.56,64.63,64.56,64.62,17167.0,56.9142,56.9759,56.9142,56.9671,17167.0
2021-12-07 14:20:00,64.61,64.71,64.61,64.67,5829.0,56.9582,57.0464,56.9582,57.0111,5829.0
2021-12-07 14:30:00,64.67,64.74,64.66,64.71,14576.0,57.0111,57.0728,57.0023,57.0464,14576.0
2021-12-07 14:40:00,64.7,64.71,64.62,64.62,11656.0,57.0376,57.0464,56.9671,56.9671,11656.0
2021-12-07 14:50:00,64.62,64.72,64.62,64.71,15322.0,56.9671,57.0552,56.9671,57.0464,15322.0
2021-12-07 15:00:00,64.71,64.74,64.65,64.68,23367.0,57.0464,57.0728,56.9935,57.0199,23367.0
2021-12-07 15:10:00,64.68,64.7,64.56,64.64,24134.0,57.0199,57.0376,56.9142,56.9847,24134.0
2021-12-07 15:20:00,64.63,64.74,64.6,64.72,32886.0,56.9759,57.0728,56.9494,57.0552,32886.0
2021-12-07 15:30:00,64.72,64.72,64.47,64.51,43182.0,57.0552,57.0552,56.8348,56.8701,43182.0
2021-12-07 15:40:00,64.52,64.6,64.51,64.56,39105.0,56.8789,56.9494,56.8701,56.9142,39105.0
2021-12-07 15:50:00,64.55,64.67,64.45,64.61,167796.0,56.9053,57.0111,56.8172,56.9582,167796.0
2021-12-08 09:30:00,63.96,64.13,63.72,63.8,41033.0,56.8352,56.9862,56.6219,56.693,41033.0
2021-12-08 09:40:00,63.86,64.23,63.8,64.16,160389.0,56.7463,57.0751,56.693,57.0129,160389.0
2021-12-08 09:50:00,64.16,64.32,64.08,64.23,52212.0,57.0129,57.1551,56.9418,57.0751,52212.0
2021-12-08 10:00:00,64.22,64.5,64.19,64.43,100383.0,57.0662,57.315,57.0395,57.2528,100383.0
2021-12-08 10:10:00,64.43,64.54,64.39,64.43,13779.0,57.2528,57.3506,57.2173,57.2528,13779.0
2021-12-08 10:20:00,64.43,64.45,64.21,64.22,13421.0,57.2528,57.2706,57.0573,57.0662,13421.0
2021-12-08 10:30:00,64.26,64.27,63.99,64.01,11119.0,57.1017,57.1106,56.8618,56.8796,11119.0
2021-12-08 10:40:00,64.05,64.12,64.05,64.08,5901.0,56.9151,56.9773,56.9151,56.9418,5901.0
2021-12-08 10:50:00,64.09,64.1,63.87,63.92,14940.0,56.9507,56.9596,56.7552,56.7996,14940.0
2021-12-08 11:00:00,63.92,64.01,63.91,64.01,10203.0,56.7996,56.8796,56.7907,56.8796,10203.0
2021-12-08 11:10:00,63.97,63.98,63.78,63.79,6334.0,56.8441,56.8529,56.6752,56.6841,6334.0
2021-12-08 11:20:00,63.8,63.82,63.68,63.77,4246.0,56.693,56.7108,56.5864,56.6663,4246.0
2021-12-08 11:30:00,63.77,63.78,63.7,63.77,7725.0,56.6663,56.6752,56.6041,56.6663,7725.0
2021-12-08 11:40:00,63.76,63.89,63.74,63.87,7795.0,56.6574,56.773,56.6397,56.7552,7795.0
2021-12-08 11:50:00,63.88,63.95,63.81,63.92,4036.0,56.7641,56.8263,56.7019,56.7996,4036.0
2021-12-08 12:00:00,63.9,64.01,63.9,64.01,6196.0,56.7819,56.8796,56.7819,56.8796,6196.0
2021-12-08 12:10:00,64.03,64.08,63.99,64.03,11666.0,56.8974,56.9418,56.8618,56.8974,11666.0
2021-12-08 12:20:00,64.03,64.11,64.01,64.08,5295.0,56.8974,56.9685,56.8796,56.9418,5295.0
2021-12-08 12:30:00,64.08,64.19,64.08,64.15,7304.0,56.9418,57.0395,56.9418,57.004,7304.0
2021-12-08 12:40:00,64.13,64.17,64.09,64.14,61405.0,56.9862,57.0218,56.9507,56.9951,61405.0
2021-12-08 12:50:00,64.12,64.18,64.11,64.16,8768.0,56.9773,57.0307,56.9685,57.0129,8768.0
2021-12-08 13:00:00,64.14,64.22,64.12,64.21,16912.0,56.9951,57.0662,56.9773,57.0573,16912.0
2021-12-08 13:10:00,64.21,64.25,64.16,64.17,17954.0,57.0573,57.0929,57.0129,57.0218,17954.0
2021-12-08 13:20:00,64.16,64.19,64.1,64.1,12122.0,57.0129,57.0395,56.9596,56.9596,12122.0
2021-12-08 13:30:00,64.11,64.11,64.0,64.03,11895.0,56.9685,56.9685,56.8707,56.8974,11895.0
2021-12-08 13:40:00,64.04,64.1,64.04,64.07,15981.0,56.9063,56.9596,56.9063,56.9329,15981.0
2021-12-08 13:50:00,64.08,64.18,64.07,64.08,13268.0,56.9418,57.0307,56.9329,56.9418,13268.0
2021-12-08 14:00:00,64.09,64.2,64.09,64.16,14248.0,56.9507,57.0484,56.9507,57.0129,14248.0
2021-12-08 14:10:00,64.16,64.25,64.15,64.2,10202.0,57.0129,57.0929,57.004,57.0484,10202.0
2021-12-08 14:20:00,64.2,64.21,64.07,64.12,25417.0,57.0484,57.0573,56.9329,56.9773,25417.0
2021-12-08 14:30:00,64.11,64.13,64.01,64.1,19626.0,56.9685,56.9862,56.8796,56.9596,19626.0
2021-12-08 14:40:00,64.09,64.09,64.05,64.08,6095.0,56.9507,56.9507,56.9151,56.9418,6095.0
2021-12-08 14:50:00,64.08,64.11,64.07,64.11,7216.0,56.9418,56.9685,56.9329,56.9685,7216.0
2021-12-08 15:00:00,64.09,64.15,64.07,64.13,10365.0,56.9507,57.004,56.9329,56.9862,10365.0
2021-12-08 15:10:00,64.15,64.18,64.09,64.14,9715.0,57.004,57.0307,56.9507,56.9951,9715.0
2021-12-08 15:20:00,64.15,64.21,64.14,64.15,18700.0,57.004,57.0573,56.9951,57.004,18700.0
2021-12-08 15:30:00,64.15,64.17,63.91,63.97,22595.0,57.004,57.0218,56.7907,56.8441,22595.0
2021-12-08 15:40:00,64.0,64.09,63.94,64.05,27580.0,56.8707,56.9507,56.8174,56.9151,27580.0
2021-12-08 15:50:00,64.06,64.14,63.89,63.9,143593.0,56.924,56.9951,56.773,56.7819,143593.0
2021-12-09 09:30:00,63.88,63.88,63.33,63.56,39530.0,56.7641,56.7641,56.2753,56.4797,39530.0
2021-12-09 09:40:00,63.52,63.6,63.38,63.39,12893.0,56.4442,56.5153,56.3198,56.3287,12893.0
2021-12-09 09:50:00,63.43,63.61,63.42,63.52,10929.0,56.3642,56.5242,56.3553,56.4442,10929.0
2021-12-09 10:00:00,63.51,63.51,63.33,63.43,33146.0,56.4353,56.4353,56.2753,56.3642,33146.0
2021-12-09 10:10:00,63.42,63.7,63.42,63.63,11796.0,56.3553,56.6041,56.3553,56.5419,11796.0
2021-12-09 10:20:00,63.64,63.79,63.57,63.78,14053.0,56.5508,56.6841,56.4886,56.6752,14053.0
2021-12-09 10:30:00,63.8,63.96,63.75,63.95,13901.0,56.693,56.8352,56.6486,56.8263,13901.0
2021-12-09 10:40:00,63.94,64.09,63.94,64.01,13573.0,56.8174,56.9507,56.8174,56.8796,13573.0
2021-12-09 10:50:00,64.02,64.06,63.81,63.83,21152.0,56.8885,56.924,56.7019,56.7196,21152.0
2021-12-09 11:00:00,63.82,63.92,63.77,63.77,9704.0,56.7108,56.7996,56.6663,56.6663,9704.0
2021-12-09 11:10:00,63.78,63.84,63.73,63.8,8749.0,56.6752,56.7285,56.6308,56.693,8749.0
2021-12-09 11:20:00,63.78,63.87,63.73,63.86,11605.0,56.6752,56.7552,56.6308,56.7463,11605.0
2021-12-09 11:30:00,63.84,63.84,63.72,63.73,11328.0,56.7285,56.7285,56.6219,56.6308,11328.0
2021-12-09 11:40:00,63.73,63.76,63.62,63.73,14524.0,56.6308,56.6574,56.533,56.6308,14524.0
2021-12-09 11:50:00,63.75,63.82,63.7,63.7,8862.0,56.6486,56.7108,56.6041,56.6041,8862.0
2021-12-09 12:00:00,63.7,63.78,63.68,63.73,11612.0,56.6041,56.6752,56.5864,56.6308,11612.0
2021-12-09 12:10:00,63.72,63.83,63.69,63.79,19071.0,56.6219,56.7196,56.5952,56.6841,19071.0
2021-12-09 12:20:00,63.81,63.85,63.79,63.8,11539.0,56.7019,56.7374,56.6841,56.693,11539.0
2021-12-09 12:30:00,63.8,63.93,63.8,63.88,10264.0,56.693,56.8085,56.693,56.7641,10264.0
2021-12-09 12:40:00,63.88,64.02,63.87,63.99,13228.0,56.7641,56.8885,56.7552,56.8618,13228.0
2021-12-09 12:50:00,63.98,64.06,63.97,64.04,8312.0,56.8529,56.924,56.8441,56.9063,8312.0
2021-12-09 13:00:00,64.06,64.11,63.99,64.09,9489.0,56.924,56.9685,56.8618,56.9507,9489.0
2021-12-09 13:10:00,64.12,64.13,64.05,64.06,6928.0,56.9773,56.9862,56.9151,56.924,6928.0
2021-12-09 13:20:00,64.04,64.11,64.02,64.11,9658.0,56.9063,56.9685,56.8885,56.9685,9658.0
2021-12-09 13:30:00,64.11,64.16,64.1,64.11,19403.0,56.9685,57.0129,56.9596,56.9685,19403.0
2021-12-09 13:40:00,64.11,64.23,64.09,64.21,19519.0,56.9685,57.0751,56.9507,57.0573,19519.0
2021-12-09 13:50:00,64.21,64.24,64.11,64.15,25011.0,57.0573,57.084,56.9685,57.004,25011.0
2021-12-09 14:00:00,64.14,64.18,64.09,64.14,24796.0,56.9951,57.0307,56.9507,56.9951,24796.0
2021-12-09 14:10:00,64.15,64.19,64.1,64.12,12465.0,57.004,57.0395,56.9596,56.9773,12465.0
2021-12-09 14:20:00,64.12,64.17,64.08,64.09,18767.0,56.9773,57.0218,56.9418,56.9507,18767.0
2021-12-09 14:30:00,64.1,64.1,63.98,64.01,16824.0,56.9596,56.9596,56.8529,56.8796,16824.0
2021-12-09 14:40:00,64.01,64.03,63.91,63.93,12595.0,56.8796,56.8974,56.7907,56.8085,12595.0
2021-12-09 14:50:00,63.95,63.98,63.93,63.98,15949.0,56.8263,56.8529,56.8085,56.8529,15949.0
2021-12-09 15:00:00,64.0,64.1,63.9,64.07,38129.0,56.8707,56.9596,56.7819,56.9329,38129.0
2021-12-09 15:10:00,64.07,64.11,63.91,63.91,19673.0,56.9329,56.9685,56.7907,56.7907,19673.0
2021-12-09 15:20:00,63.91,63.96,63.87,63.91,34235.0,56.7907,56.8352,56.7552,56.7907,34235.0
2021-12-09 15:30:00,63.91,63.91,63.77,63.83,52388.0,56.7907,56.7907,56.6663,56.7196,52388.0
2021-12-09 15:40:00,63.83,63.89,63.78,63.85,69347.0,56.7196,56.773,56.6752,56.7374,69347.0
2021-12-09 15:50:00,63.84,63.86,63.7,63.73,222485.0,56.7285,56.7463,56.6041,56.6308,222485.0
2021-12-10 09:30:00,64.06,64.06,63.75,63.82,23119.0,56.924,56.924,56.6486,56.7108,23119.0
2021-12-10 09:40:00,63.79,64.1,63.79,63.98,18031.0,56.6841,56.9596,56.6841,56.8529,18031.0
2021-12-10 09:50:00,63.98,64.27,63.95,64.24,17833.0,56.8529,57.1106,56.8263,57.084,17833.0
2021-12-10 10:00:00,64.23,64.25,64.11,64.23,12477.0,57.0751,57.0929,56.9685,57.0751,12477.0
2021-12-10 10:10:00,64.2,64.22,64.06,64.14,14538.0,57.0484,57.0662,56.924,56.9951,14538.0
2021-12-10 10:20:00,64.1,64.25,64.02,64.18,13027.0,56.9596,57.0929,56.8885,57.0307,13027.0
2021-12-10 10:30:00,64.17,64.17,63.97,64.03,13582.0,57.0218,57.0218,56.8441,56.8974,13582.0
2021-12-10 10:40:00,64.04,64.25,64.0,64.23,13487.0,56.9063,57.0929,56.8707,57.0751,13487.0
2021-12-10 10:50:00,64.24,64.3,64.18,64.19,18624.0,57.084,57.1373,57.0307,57.0395,18624.0
2021-12-10 11:00:00,64.21,64.34,64.18,64.24,24643.0,57.0573,57.1728,57.0307,57.084,24643.0
2021-12-10 11:10:00,64.23,64.27,64.13,64.23,19502.0,57.0751,57.1106,56.9862,57.0751,19502.0
2021-12-10 11:20:00,64.21,64.31,64.2,64.23,13427.0,57.0573,57.1462,57.0484,57.0751,13427.0
2021-12-10 11:30:00,64.23,64.27,64.21,64.22,17281.0,57.0751,57.1106,57.0573,57.0662,17281.0
2021-12-10 11:40:00,64.2,64.23,64.08,64.08,17342.0,57.0484,57.0751,56.9418,56.9418,17342.0
2021-12-10 11:50:00,64.09,64.12,64.06,64.1,9746.0,56.9507,56.9773,56.924,56.9596,9746.0
2021-12-10 12:00:00,64.12,64.29,64.12,64.25,11590.0,56.9773,57.1284,56.9773,57.0929,11590.0
2021-12-10 12:10:00,64.25,64.27,64.16,64.22,19451.0,57.0929,57.1106,57.0129,57.0662,19451.0
2021-12-10 12:20:00,64.23,64.23,64.15,64.17,6904.0,57.0751,57.0751,57.004,57.0218,6904.0
2021-12-10 12:30:00,64.18,64.22,64.15,64.21,11307.0,57.0307,57.0662,57.004,57.0573,11307.0
2021-12-10 12:40:00,64.22,64.26,64.13,64.23,36397.0,57.0662,57.1017,56.9862,57.0751,36397.0
2021-12-10 12:50:00,64.25,64.29,64.21,64.23,9988.0,57.0929,57.1284,57.0573,57.0751,9988.0
2021-12-10 13:00:00,64.23,64.31,64.23,64.3,7438.0,57.0751,57.1462,57.0751,57.1373,7438.0
2021-12-10 13:10:00,64.32,64.33,64.22,64.32,50003.0,57.1551,57.164,57.0662,57.1551,50003.0
2021-12-10 13:20:00,64.31,64.33,64.23,64.23,11471.0,57.1462,57.164,57.0751,57.0751,11471.0
2021-12-10 13:30:00,64.23,64.27,64.17,64.19,16374.0,57.0751,57.1106,57.0218,57.0395,16374.0
2021-12-10 13:40:00,64.2,64.22,64.15,64.15,18691.0,57.0484,57.0662,57.004,57.004,18691.0
2021-12-10 13:50:00,64.18,64.18,64.12,64.12,14484.0,57.0307,57.0307,56.9773,56.9773,14484.0
2021-12-10 14:00:00,64.13,64.15,64.1,64.14,15187.0,56.9862,57.004,56.9596,56.9951,15187.0
2021-12-10 14:10:00,64.15,64.16,64.09,64.11,29226.0,57.004,57.0129,56.9507,56.9685,29226.0
2021-12-10 14:20:00,64.1,64.1,64.04,64.06,30169.0,56.9596,56.9596,56.9063,56.924,30169.0
2021-12-10 14:30:00,64.07,64.25,64.07,64.24,122200.0,56.9329,57.0929,56.9329,57.084,122200.0
2021-12-10 14:40:00,64.24,64.24,64.18,64.18,14440.0,57.084,57.084,57.0307,57.0307,14440.0
2021-12-10 14:50:00,64.17,64.17,63.85,63.88,32829.0,57.0218,57.0218,56.7374,56.7641,32829.0
2021-12-10 15:00:00,63.88,63.92,63.77,63.77,36804.0,56.7641,56.7996,56.6663,56.6663,36804.0
2021-12-10 15:10:00,63.76,63.83,63.68,63.76,61642.0,56.6574,56.7196,56.5864,56.6574,61642.0
2021-12-10 15:20:00,63.78,63.81,63.7,63.73,54143.0,56.6752,56.7019,56.6041,56.6308,54143.0
2021-12-10 15:30:00,63.72,63.89,63.67,63.79,69120.0,56.6219,56.773,56.5775,56.6841,69120.0
2021-12-10 15:40:00,63.8,63.83,63.7,63.76,100443.0,56.693,56.7196,56.6041,56.6574,100443.0
2021-12-10 15:50:00,63.79,63.97,63.72,63.78,308678.0,56.6841,56.8441,56.6219,56.6752,308678.0
2021-12-13 09:30:00,63.7,64.32,63.59,64.31,43922.0,56.6041,57.1551,56.5064,57.1462,43922.0
2021-12-13 09:40:00,64.29,64.41,64.18,64.34,21633.0,57.1284,57.235,57.0307,57.1728,21633.0
2021-12-13 09:50:00,64.35,64.57,64.33,64.44,37804.0,57.1817,57.3772,57.164,57.2617,37804.0
2021-12-13 10:00:00,64.56,64.68,64.52,64.54,33075.0,57.3683,57.475,57.3328,57.3506,33075.0
2021-12-13 10:10:00,64.56,64.78,64.53,64.77,27273.0,57.3683,57.5638,57.3417,57.5549,27273.0
2021-12-13 10:20:00,64.78,64.81,64.64,64.68,18580.0,57.5638,57.5905,57.4394,57.475,18580.0
2021-12-13 10:30:00,64.7,64.83,64.63,64.8,28260.0,57.4927,57.6083,57.4305,57.5816,28260.0
2021-12-13 10:40:00,64.79,64.82,64.7,64.74,21447.0,57.5727,57.5994,57.4927,57.5283,21447.0
2021-12-13 10:50:00,64.74,64.86,64.73,64.83,27715.0,57.5283,57.6349,57.5194,57.6083,27715.0
2021-12-13 11:00:00,64.81,65.04,64.81,64.98,37210.0,57.5905,57.7949,57.5905,57.7415,37210.0
2021-12-13 11:10:00,64.99,65.02,64.89,64.95,22288.0,57.7504,57.7771,57.6616,57.7149,22288.0
2021-12-13 11:20:00,64.94,65.05,64.93,65.0,27754.0,57.706,57.8037,57.6971,57.7593,27754.0
2021-12-13 11:30:00,65.0,65.15,64.99,65.13,29650.0,57.7593,57.8926,57.7504,57.8748,29650.0
2021-12-13 11:40:00,65.13,65.29,65.13,65.22,43386.0,57.8748,58.017,57.8748,57.9548,43386.0
2021-12-13 11:50:00,65.21,65.24,65.05,65.14,23333.0,57.9459,57.9726,57.8037,57.8837,23333.0
2021-12-13 12:00:00,65.14,65.17,65.12,65.13,19635.0,57.8837,57.9104,57.8659,57.8748,19635.0
2021-12-13 12:10:00,65.12,65.13,64.92,64.93,28473.0,57.8659,57.8748,57.6882,57.6971,28473.0
2021-12-13 12:20:00,64.92,64.96,64.9,64.92,16509.0,57.6882,57.7238,57.6705,57.6882,16509.0
2021-12-13 12:30:00,64.91,64.94,64.85,64.91,26513.0,57.6793,57.706,57.626,57.6793,26513.0
2021-12-13 12:40:00,64.92,64.97,64.87,64.96,23656.0,57.6882,57.7327,57.6438,57.7238,23656.0
2021-12-13 12:50:00,64.95,65.09,64.95,65.09,28490.0,57.7149,57.8393,57.7149,57.8393,28490.0
2021-12-13 13:00:00,65.09,65.12,65.07,65.1,10224.0,57.8393,57.8659,57.8215,57.8482,10224.0
2021-12-13 13:10:00,65.08,65.15,65.07,65.14,12301.0,57.8304,57.8926,57.8215,57.8837,12301.0
2021-12-13 13:20:00,65.15,65.18,65.1,65.17,13675.0,57.8926,57.9193,57.8482,57.9104,13675.0
2021-12-13 13:30:00,65.16,65.24,65.12,65.16,21222.0,57.9015,57.9726,57.8659,57.9015,21222.0
2021-12-13 13:40:00,65.16,65.2,65.11,65.11,13454.0,57.9015,57.937,57.8571,57.8571,13454.0
2021-12-13 13:50:00,65.11,65.21,65.09,65.21,24220.0,57.8571,57.9459,57.8393,57.9459,24220.0
2021-12-13 14:00:00,65.2,65.21,65.12,65.18,34371.0,57.937,57.9459,57.8659,57.9193,34371.0
2021-12-13 14:10:00,65.2,65.32,65.2,65.26,26950.0,57.937,58.0437,57.937,57.9904,26950.0
2021-12-13 14:20:00,65.26,65.26,65.19,65.25,19719.0,57.9904,57.9904,57.9282,57.9815,19719.0
2021-12-13 14:30:00,65.25,65.29,65.13,65.29,30786.0,57.9815,58.017,57.8748,58.017,30786.0
2021-12-13 14:40:00,65.28,65.29,65.2,65.2,15449.0,58.0081,58.017,57.937,57.937,15449.0
2021-12-13 14:50:00,65.2,65.22,65.16,65.16,20869.0,57.937,57.9548,57.9015,57.9015,20869.0
2021-12-13 15:00:00,65.15,65.19,65.1,65.17,34035.0,57.8926,57.9282,57.8482,57.9104,34035.0
2021-12-13 15:10:00,65.17,65.38,65.15,65.33,70205.0,57.9104,58.097,57.8926,58.0526,70205.0
2021-12-13 15:20:00,65.33,65.53,65.31,65.52,70235.0,58.0526,58.2303,58.0348,58.2214,70235.0
2021-12-13 15:30:00,65.53,65.62,65.48,65.51,74329.0,58.2303,58.3103,58.1858,58.2125,74329.0
2021-12-13 15:40:00,65.52,65.56,65.43,65.47,97677.0,58.2214,58.2569,58.1414,58.177,97677.0
2021-12-13 15:50:00,65.46,65.46,65.17,65.21,295822.0,58.1681,58.1681,57.9104,57.9459,295822.0
2021-12-14 09:30:00,64.8,65.17,64.59,64.64,98752.0,57.5816,57.9104,57.395,57.4394,98752.0
2021-12-14 09:40:00,64.61,64.8,64.54,64.64,24495.0,57.4128,57.5816,57.3506,57.4394,24495.0
2021-12-14 09:50:00,64.6,64.7,64.47,64.51,30358.0,57.4039,57.4927,57.2884,57.3239,30358.0
2021-12-14 10:00:00,64.51,64.67,64.44,64.51,38734.0,57.3239,57.4661,57.2617,57.3239,38734.0
2021-12-14 10:10:00,64.54,64.73,64.48,64.61,35068.0,57.3506,57.5194,57.2972,57.4128,35068.0
2021-12-14 10:20:00,64.64,64.67,64.49,64.62,30685.0,57.4394,57.4661,57.3061,57.4216,30685.0
2021-12-14 10:30:00,64.62,64.71,64.57,64.58,31421.0,57.4216,57.5016,57.3772,57.3861,31421.0
2021-12-14 10:40:00,64.58,64.64,64.55,64.56,26004.0,57.3861,57.4394,57.3594,57.3683,26004.0
2021-12-14 10:50:00,64.57,64.67,64.54,64.63,20716.0,57.3772,57.4661,57.3506,57.4305,20716.0
2021-12-14 11:00:00,64.64,64.69,64.55,64.55,21313.0,57.4394,57.4838,57.3594,57.3594,21313.0
2021-12-14 11:10:00,64.52,64.62,64.49,64.53,33193.0,57.3328,57.4216,57.3061,57.3417,33193.0
2021-12-14 11:20:00,64.52,64.67,64.46,64.64,24911.0,57.3328,57.4661,57.2795,57.4394,24911.0
2021-12-14 11:30:00,64.63,64.77,64.58,64.76,19064.0,57.4305,57.5549,57.3861,57.5461,19064.0
2021-12-14 11:40:00,64.76,64.78,64.61,64.62,11929.0,57.5461,57.5638,57.4128,57.4216,11929.0
2021-12-14 11:50:00,64.61,64.69,64.6,64.65,30335.0,57.4128,57.4838,57.4039,57.4483,30335.0
2021-12-14 12:00:00,64.63,64.66,64.55,64.64,41208.0,57.4305,57.4572,57.3594,57.4394,41208.0
2021-12-14 12:10:00,64.64,64.8,64.61,64.8,27010.0,57.4394,57.5816,57.4128,57.5816,27010.0
2021-12-14 12:20:00,64.8,64.92,64.79,64.92,33982.0,57.5816,57.6882,57.5727,57.6882,33982.0
2021-12-14 12:30:00,64.92,64.92,64.83,64.88,27536.0,57.6882,57.6882,57.6083,57.6527,27536.0
2021-12-14 12:40:00,64.88,65.0,64.87,65.0,27390.0,57.6527,57.7593,57.6438,57.7593,27390.0
2021-12-14 12:50:00,64.98,64.98,64.58,64.6,16266.0,57.7415,57.7415,57.3861,57.4039,16266.0
2021-12-14 13:00:00,64.58,64.59,64.45,64.52,19535.0,57.3861,57.395,57.2706,57.3328,19535.0
2021-12-14 13:10:00,64.53,64.56,64.45,64.52,20798.0,57.3417,57.3683,57.2706,57.3328,20798.0
2021-12-14 13:20:00,64.53,64.53,64.42,64.42,21099.0,57.3417,57.3417,57.2439,57.2439,21099.0
2021-12-14 13:30:00,64.42,64.52,64.41,64.43,23725.0,57.2439,57.3328,57.235,57.2528,23725.0
2021-12-14 13:40:00,64.42,64.47,64.33,64.4,26425.0,57.2439,57.2884,57.164,57.2262,26425.0
2021-12-14 13:50:00,64.4,64.54,64.34,64.5,26672.0,57.2262,57.3506,57.1728,57.315,26672.0
2021-12-14 14:00:00,64.49,64.53,64.41,64.45,34579.0,57.3061,57.3417,57.235,57.2706,34579.0
2021-12-14 14:10:00,64.45,64.5,64.42,64.47,37631.0,57.2706,57.315,57.2439,57.2884,37631.0
2021-12-14 14:20:00,64.48,64.5,64.37,64.5,30239.0,57.2972,57.315,57.1995,57.315,30239.0
2021-12-14 14:30:00,64.5,64.56,64.44,64.49,21610.0,57.315,57.3683,57.2617,57.3061,21610.0
2021-12-14 14:40:00,64.5,64.51,64.43,64.45,15646.0,57.315,57.3239,57.2528,57.2706,15646.0
2021-12-14 14:50:00,64.46,64.54,64.44,64.53,12337.0,57.2795,57.3506,57.2617,57.3417,12337.0
2021-12-14 15:00:00,64.53,64.57,64.52,64.57,25055.0,57.3417,57.3772,57.3328,57.3772,25055.0
2021-12-14 15:10:00,64.59,64.65,64.57,64.61,29188.0,57.395,57.4483,57.3772,57.4128,29188.0
2021-12-14 15:20:00,64.62,64.75,64.6,64.73,41042.0,57.4216,57.5372,57.4039,57.5194,41042.0
2021-12-14 15:30:00,64.73,64.73,64.66,64.7,49366.0,57.5194,57.5194,57.4572,57.4927,49366.0
2021-12-14 15:40:00,64.7,64.7,64.52,64.56,61185.0,57.4927,57.4927,57.3328,57.3683,61185.0
2021-12-14 15:50:00,64.55,64.65,64.48,64.53,221066.0,57.3594,57.4483,57.2972,57.3417,221066.0
2021-12-15 09:30:00,64.78,65.1,64.5,64.78,29289.0,57.5638,57.8482,57.315,57.5638,29289.0
2021-12-15 09:40:00,64.83,64.92,64.78,64.8,10733.0,57.6083,57.6882,57.5638,57.5816,10733.0
2021-12-15 09:50:00,64.8,64.87,64.69,64.71,34623.0,57.5816,57.6438,57.4838,57.5016,34623.0
2021-12-15 10:00:00,64.75,64.89,64.67,64.72,12698.0,57.5372,57.6616,57.4661,57.5105,12698.0
2021-12-15 10:10:00,64.74,64.86,64.63,64.83,31177.0,57.5283,57.6349,57.4305,57.6083,31177.0
2021-12-15 10:20:00,64.86,64.94,64.77,64.9,11660.0,57.6349,57.706,57.5549,57.6705,11660.0
2021-12-15 10:30:00,64.95,64.99,64.9,64.97,4531.0,57.7149,57.7504,57.6705,57.7327,4531.0
2021-12-15 10:40:00,64.95,65.04,64.95,65.03,6672.0,57.7149,57.7949,57.7149,57.786,6672.0
2021-12-15 10:50:00,65.02,65.08,64.97,65.06,8190.0,57.7771,57.8304,57.7327,57.8126,8190.0
2021-12-15 11:00:00,65.05,65.13,64.99,65.0,70683.0,57.8037,57.8748,57.7504,57.7593,70683.0
2021-12-15 11:10:00,65.03,65.13,65.03,65.05,17322.0,57.786,57.8748,57.786,57.8037,17322.0
2021-12-15 11:20:00,65.09,65.23,65.09,65.15,11267.0,57.8393,57.9637,57.8393,57.8926,11267.0
2021-12-15 11:30:00,65.16,65.2,65.11,65.19,12670.0,57.9015,57.937,57.8571,57.9282,12670.0
2021-12-15 11:40:00,65.19,65.37,65.18,65.35,7283.0,57.9282,58.0881,57.9193,58.0703,7283.0
2021-12-15 11:50:00,65.32,65.44,65.31,65.34,9002.0,58.0437,58.1503,58.0348,58.0614,9002.0
2021-12-15 12:00:00,65.34,65.4,65.33,65.38,3919.0,58.0614,58.1148,58.0526,58.097,3919.0
2021-12-15 12:10:00,65.4,65.41,65.35,65.39,7182.0,58.1148,58.1236,58.0703,58.1059,7182.0
2021-12-15 12:20:00,65.38,65.46,65.35,65.45,12804.0,58.097,58.1681,58.0703,58.1592,12804.0
2021-12-15 12:30:00,65.46,65.46,65.32,65.33,5836.0,58.1681,58.1681,58.0437,58.0526,5836.0
2021-12-15 12:40:00,65.33,65.36,65.32,65.33,6765.0,58.0526,58.0792,58.0437,58.0526,6765.0
2021-12-15 12:50:00,65.32,65.33,65.23,65.26,6949.0,58.0437,58.0526,57.9637,57.9904,6949.0
2021-12-15 13:00:00,65.28,65.33,65.22,65.33,16683.0,58.0081,58.0526,57.9548,58.0526,16683.0
2021-12-15 13:10:00,65.33,65.33,65.24,65.29,8895.0,58.0526,58.0526,57.9726,58.017,8895.0
2021-12-15 13:20:00,65.28,65.29,65.19,65.26,4344.0,58.0081,58.017,57.9282,57.9904,4344.0
2021-12-15 13:30:00,65.26,65.32,65.25,65.25,11539.0,57.9904,58.0437,57.9815,57.9815,11539.0
2021-12-15 13:40:00,65.27,65.28,65.19,65.2,6103.0,57.9992,58.0081,57.9282,57.937,6103.0
2021-12-15 13:50:00,65.21,65.23,65.08,65.18,6693.0,57.9459,57.9637,57.8304,57.9193,6693.0
2021-12-15 14:00:00,65.18,65.2,64.87,65.2,11215.0,57.9193,57.937,57.6438,57.937,11215.0
2021-12-15 14:10:00,65.24,65.24,65.09,65.15,18240.0,57.9726,57.9726,57.8393,57.8926,18240.0
2021-12-15 14:20:00,65.09,65.27,65.02,65.27,19115.0,57.8393,57.9992,57.7771,57.9992,19115.0
2021-12-15 14:30:00,65.26,65.31,65.16,65.27,24076.0,57.9904,58.0348,57.9015,57.9992,24076.0
2021-12-15 14:40:00,65.29,65.42,65.23,65.29,26574.0,58.017,58.1325,57.9637,58.017,26574.0
2021-12-15 14:50:00,65.28,65.34,65.15,65.17,9441.0,58.0081,58.0614,57.8926,57.9104,9441.0
2021-12-15 15:00:00,65.2,65.31,65.17,65.28,19238.0,57.937,58.0348,57.9104,58.0081,19238.0
2021-12-15 15:10:00,65.26,65.34,65.14,65.24,18192.0,57.9904,58.0614,57.8837,57.9726,18192.0
2021-12-15 15:20:00,65.27,65.53,65.27,65.53,26839.0,57.9992,58.2303,57.9992,58.2303,26839.0
2021-12-15 15:30:00,65.53,65.55,65.41,65.44,27140.0,58.2303,58.248,58.1236,58.1503,27140.0
2021-12-15 15:40:00,65.45,65.51,65.32,65.32,40360.0,58.1592,58.2125,58.0437,58.0437,40360.0
2021-12-15 15:50:00,65.29,65.58,65.29,65.57,153257.0,58.017,58.2747,58.017,58.2658,153257.0
2021-12-16 09:30:00,65.45,65.65,65.42,65.52,29620.0,58.1592,58.3369,58.1325,58.2214,29620.0
2021-12-16 09:40:00,65.56,65.74,65.5,65.7,21715.0,58.2569,58.4169,58.2036,58.3813,21715.0
2021-12-16 09:50:00,65.71,65.8,65.61,65.8,12789.0,58.3902,58.4702,58.3014,58.4702,12789.0
2021-12-16 10:00:00,65.83,65.91,65.77,65.85,22079.0,58.4969,58.5679,58.4435,58.5146,22079.0
2021-12-16 10:10:00,65.86,66.01,65.86,65.93,21641.0,58.5235,58.6568,58.5235,58.5857,21641.0
2021-12-16 10:20:00,65.92,65.97,65.77,65.79,9437.0,58.5768,58.6213,58.4435,58.4613,9437.0
2021-12-16 10:30:00,65.79,65.87,65.76,65.85,6807.0,58.4613,58.5324,58.4347,58.5146,6807.0
2021-12-16 10:40:00,65.84,65.95,65.82,65.92,6950.0,58.5057,58.6035,58.488,58.5768,6950.0
2021-12-16 10:50:00,65.95,66.07,65.92,66.07,9557.0,58.6035,58.7101,58.5768,58.7101,9557.0
2021-12-16 11:00:00,66.07,66.14,66.04,66.11,11391.0,58.7101,58.7723,58.6835,58.7457,11391.0
2021-12-16 11:10:00,66.15,66.21,66.07,66.09,19787.0,58.7812,58.8345,58.7101,58.7279,19787.0
2021-12-16 11:20:00,66.09,66.2,66.09,66.11,11984.0,58.7279,58.8256,58.7279,58.7457,11984.0
2021-12-16 11:30:00,66.1,66.18,66.1,66.12,6864.0,58.7368,58.8079,58.7368,58.7546,6864.0
2021-12-16 11:40:00,66.09,66.14,66.01,66.09,7483.0,58.7279,58.7723,58.6568,58.7279,7483.0
2021-12-16 11:50:00,66.07,66.16,66.06,66.16,4213.0,58.7101,58.7901,58.7012,58.7901,4213.0
2021-12-16 12:00:00,66.15,66.16,66.06,66.15,13375.0,58.7812,58.7901,58.7012,58.7812,13375.0
2021-12-16 12:10:00,66.15,66.23,66.15,66.23,6350.0,58.7812,58.8523,58.7812,58.8523,6350.0
2021-12-16 12:20:00,66.24,66.3,66.21,66.23,10627.0,58.8612,58.9145,58.8345,58.8523,10627.0
2021-12-16 12:30:00,66.26,66.26,66.13,66.19,7254.0,58.879,58.879,58.7634,58.8168,7254.0
2021-12-16 12:40:00,66.18,66.2,66.07,66.1,10309.0,58.8079,58.8256,58.7101,58.7368,10309.0
2021-12-16 12:50:00,66.08,66.12,66.04,66.06,8813.0,58.719,58.7546,58.6835,58.7012,8813.0
2021-12-16 13:00:00,66.05,66.08,65.87,65.87,9771.0,58.6924,58.719,58.5324,58.5324,9771.0
2021-12-16 13:10:00,65.87,65.94,65.8,65.83,9596.0,58.5324,58.5946,58.4702,58.4969,9596.0
2021-12-16 13:20:00,65.8,65.8,65.66,65.7,20054.0,58.4702,58.4702,58.3458,58.3813,20054.0
2021-12-16 13:30:00,65.69,65.75,65.65,65.7,28467.0,58.3725,58.4258,58.3369,58.3813,28467.0
2021-12-16 13:40:00,65.7,65.88,65.69,65.87,16900.0,58.3813,58.5413,58.3725,58.5324,16900.0
2021-12-16 13:50:00,65.87,65.92,65.83,65.89,24019.0,58.5324,58.5768,58.4969,58.5502,24019.0
2021-12-16 14:00:00,65.87,65.9,65.8,65.83,9274.0,58.5324,58.5591,58.4702,58.4969,9274.0
2021-12-16 14:10:00,65.82,65.82,65.68,65.72,14214.0,58.488,58.488,58.3636,58.3991,14214.0
2021-12-16 14:20:00,65.73,65.77,65.62,65.62,13568.0,58.408,58.4435,58.3103,58.3103,13568.0
2021-12-16 14:30:00,65.61,65.69,65.58,65.67,15945.0,58.3014,58.3725,58.2747,58.3547,15945.0
2021-12-16 14:40:00,65.67,65.67,65.43,65.43,14287.0,58.3547,58.3547,58.1414,58.1414,14287.0
2021-12-16 14:50:00,65.44,65.48,65.32,65.48,18421.0,58.1503,58.1858,58.0437,58.1858,18421.0
2021-12-16 15:00:00,65.5,65.53,65.33,65.34,20961.0,58.2036,58.2303,58.0526,58.0614,20961.0
2021-12-16 15:10:00,65.34,65.45,65.28,65.37,24490.0,58.0614,58.1592,58.0081,58.0881,24490.0
2021-12-16 15:20:00,65.38,65.52,65.36,65.45,28245.0,58.097,58.2214,58.0792,58.1592,28245.0
2021-12-16 15:30:00,65.46,65.56,65.34,65.55,45916.0,58.1681,58.2569,58.0614,58.248,45916.0
2021-12-16 15:40:00,65.54,65.59,65.35,65.37,79397.0,58.2392,58.2836,58.0703,58.0881,79397.0
2021-12-16 15:50:00,65.37,65.66,65.37,65.61,359784.0,58.0881,58.3458,58.0881,58.3014,359784.0
2021-12-17 09:30:00,65.73,65.73,65.32,65.39,655087.0,58.408,58.408,58.0437,58.1059,655087.0
2021-12-17 09:40:00,65.35,65.46,65.17,65.23,23224.0,58.0703,58.1681,57.9104,57.9637,23224.0
2021-12-17 09:50:00,65.23,65.29,64.84,64.88,15910.0,57.9637,58.017,57.6171,57.6527,15910.0
2021-12-17 10:00:00,64.86,64.97,64.73,64.75,21017.0,57.6349,57.7327,57.5194,57.5372,21017.0
2021-12-17 10:10:00,64.72,64.92,64.71,64.8,21082.0,57.5105,57.6882,57.5016,57.5816,21082.0
2021-12-17 10:20:00,64.79,64.8,64.53,64.53,12830.0,57.5727,57.5816,57.3417,57.3417,12830.0
2021-12-17 10:30:00,64.53,64.74,64.52,64.71,17309.0,57.3417,57.5283,57.3328,57.5016,17309.0
2021-12-17 10:40:00,64.72,64.98,64.66,64.98,11681.0,57.5105,57.7415,57.4572,57.7415,11681.0
2021-12-17 10:50:00,64.96,64.96,64.67,64.75,31623.0,57.7238,57.7238,57.4661,57.5372,31623.0
2021-12-17 11:00:00,64.78,65.12,64.77,65.06,41386.0,57.5638,57.8659,57.5549,57.8126,41386.0
2021-12-17 11:10:00,65.0,65.08,64.88,65.08,14175.0,57.7593,57.8304,57.6527,57.8304,14175.0
2021-12-17 11:20:00,65.04,65.05,64.84,64.84,16696.0,57.7949,57.8037,57.6171,57.6171,16696.0
2021-12-17 11:30:00,64.86,64.88,64.69,64.73,11472.0,57.6349,57.6527,57.4838,57.5194,11472.0
2021-12-17 11:40:00,64.72,64.73,64.47,64.47,12745.0,57.5105,57.5194,57.2884,57.2884,12745.0
2021-12-17 11:50:00,64.47,64.7,64.44,64.7,23236.0,57.2884,57.4927,57.2617,57.4927,23236.0
2021-12-17 12:00:00,64.62,64.68,64.55,64.59,6337.0,57.4216,57.475,57.3594,57.395,6337.0
2021-12-17 12:10:00,64.61,64.77,64.61,64.66,11490.0,57.4128,57.5549,57.4128,57.4572,11490.0
2021-12-17 12:20:00,64.68,64.81,64.68,64.77,9320.0,57.475,57.5905,57.475,57.5549,9320.0
2021-12-17 12:30:00,64.77,64.91,64.76,64.91,9541.0,57.5549,57.6793,57.5461,57.6793,9541.0
2021-12-17 12:40:00,64.92,64.95,64.77,64.91,14955.0,57.6882,57.7149,57.5549,57.6793,14955.0
2021-12-17 12:50:00,64.88,64.89,64.83,64.86,10771.0,57.6527,57.6616,57.6083,57.6349,10771.0
2021-12-17 13:00:00,64.85,64.87,64.79,64.83,10639.0,57.626,57.6438,57.5727,57.6083,10639.0
2021-12-17 13:10:00,64.84,64.91,64.82,64.91,6877.0,57.6171,57.6793,57.5994,57.6793,6877.0
2021-12-17 13:20:00,64.94,65.02,64.86,65.02,15794.0,57.706,57.7771,57.6349,57.7771,15794.0
2021-12-17 13:30:00,65.01,65.05,64.95,64.98,15267.0,57.7682,57.8037,57.7149,57.7415,15267.0
2021-12-17 13:40:00,64.96,65.16,64.9,65.16,13069.0,57.7238,57.9015,57.6705,57.9015,13069.0
2021-12-17 13:50:00,65.13,65.21,65.13,65.14,12788.0,57.8748,57.9459,57.8748,57.8837,12788.0
2021-12-17 14:00:00,65.14,65.14,64.99,64.99,26759.0,57.8837,57.8837,57.7504,57.7504,26759.0
2021-12-17 14:10:00,64.99,65.01,64.89,64.89,12687.0,57.7504,57.7682,57.6616,57.6616,12687.0
2021-12-17 14:20:00,64.91,64.94,64.81,64.83,18368.0,57.6793,57.706,57.5905,57.6083,18368.0
2021-12-17 14:30:00,64.85,64.86,64.67,64.74,19572.0,57.626,57.6349,57.4661,57.5283,19572.0
2021-12-17 14:40:00,64.75,64.87,64.66,64.86,39455.0,57.5372,57.6438,57.4572,57.6349,39455.0
2021-12-17 14:50:00,64.85,64.87,64.74,64.85,41733.0,57.626,57.6438,57.5283,57.626,41733.0
2021-12-17 15:00:00,64.87,64.93,64.77,64.79,20281.0,57.6438,57.6971,57.5549,57.5727,20281.0
2021-12-17 15:10:00,64.79,64.8,64.53,64.63,21604.0,57.5727,57.5816,57.3417,57.4305,21604.0
2021-12-17 15:20:00,64.62,64.65,64.43,64.49,26080.0,57.4216,57.4483,57.2528,57.3061,26080.0
2021-12-17 15:30:00,64.48,64.55,64.34,64.4,53021.0,57.2972,57.3594,57.1728,57.2262,53021.0
2021-12-17 15:40:00,64.37,64.42,64.1,64.11,116447.0,57.1995,57.2439,56.9596,56.9685,116447.0
2021-12-17 15:50:00,64.1,64.13,63.89,64.09,262277.0,56.9596,56.9862,56.773,56.9507,262277.0
2021-12-20 09:30:00,63.55,63.82,63.16,63.46,61451.0,56.4708,56.7108,56.1243,56.3909,61451.0
2021-12-20 09:40:00,63.48,63.48,62.96,62.98,15098.0,56.4086,56.4086,55.9466,55.9643,15098.0
2021-12-20 09:50:00,62.93,62.95,62.75,62.9,30712.0,55.9199,55.9377,55.76,55.8932,30712.0
2021-12-20 10:00:00,62.88,63.16,62.86,62.94,21884.0,55.8755,56.1243,55.8577,55.9288,21884.0
2021-12-20 10:10:00,62.96,62.97,62.7,62.81,28446.0,55.9466,55.9554,55.7155,55.8133,28446.0
2021-12-20 10:20:00,62.81,62.96,62.79,62.82,27486.0,55.8133,55.9466,55.7955,55.8222,27486.0
2021-12-20 10:30:00,62.89,63.15,62.86,63.15,12877.0,55.8844,56.1154,55.8577,56.1154,12877.0
2021-12-20 10:40:00,63.12,63.12,62.87,62.87,14784.0,56.0887,56.0887,55.8666,55.8666,14784.0
2021-12-20 10:50:00,62.88,62.89,62.68,62.79,18153.0,55.8755,55.8844,55.6978,55.7955,18153.0
2021-12-20 11:00:00,62.77,62.96,62.75,62.93,15317.0,55.7777,55.9466,55.76,55.9199,15317.0
2021-12-20 11:10:00,62.92,62.99,62.91,62.97,13783.0,55.911,55.9732,55.9021,55.9554,13783.0
2021-12-20 11:20:00,62.94,63.01,62.92,62.92,15667.0,55.9288,55.991,55.911,55.911,15667.0
2021-12-20 11:30:00,62.93,62.93,62.78,62.8,15315.0,55.9199,55.9199,55.7866,55.8044,15315.0
2021-12-20 11:40:00,62.8,62.81,62.71,62.8,12825.0,55.8044,55.8133,55.7244,55.8044,12825.0
2021-12-20 11:50:00,62.9,63.19,62.89,63.19,11388.0,55.8932,56.1509,55.8844,56.1509,11388.0
2021-12-20 12:00:00,63.19,63.38,63.18,63.38,12002.0,56.1509,56.3198,56.1421,56.3198,12002.0
2021-12-20 12:10:00,63.37,63.39,63.27,63.36,21921.0,56.3109,56.3287,56.222,56.302,21921.0
2021-12-20 12:20:00,63.36,63.4,63.33,63.4,18638.0,56.302,56.3375,56.2753,56.3375,18638.0
2021-12-20 12:30:00,63.39,63.46,63.31,63.46,24030.0,56.3287,56.3909,56.2576,56.3909,24030.0
2021-12-20 12:40:00,63.48,63.53,63.43,63.51,15136.0,56.4086,56.4531,56.3642,56.4353,15136.0
2021-12-20 12:50:00,63.53,63.63,63.52,63.59,23441.0,56.4531,56.5419,56.4442,56.5064,23441.0
2021-12-20 13:00:00,63.59,63.61,63.49,63.61,22392.0,56.5064,56.5242,56.4175,56.5242,22392.0
2021-12-20 13:10:00,63.63,63.63,63.51,63.58,20343.0,56.5419,56.5419,56.4353,56.4975,20343.0
2021-12-20 13:20:00,63.59,63.71,63.58,63.69,15264.0,56.5064,56.613,56.4975,56.5952,15264.0
2021-12-20 13:30:00,63.68,63.83,63.67,63.81,24729.0,56.5864,56.7196,56.5775,56.7019,24729.0
2021-12-20 13:40:00,63.82,63.89,63.81,63.89,27692.0,56.7108,56.773,56.7019,56.773,27692.0
2021-12-20 13:50:00,63.87,63.92,63.81,63.82,16975.0,56.7552,56.7996,56.7019,56.7108,16975.0
2021-12-20 14:00:00,63.81,63.86,63.73,63.78,29515.0,56.7019,56.7463,56.6308,56.6752,29515.0
2021-12-20 14:10:00,63.78,63.78,63.63,63.63,14634.0,56.6752,56.6752,56.5419,56.5419,14634.0
2021-12-20 14:20:00,63.62,63.73,63.62,63.66,23940.0,56.533,56.6308,56.533,56.5686,23940.0
2021-12-20 14:30:00,63.7,63.78,63.6,63.78,19341.0,56.6041,56.6752,56.5153,56.6752,19341.0
2021-12-20 14:40:00,63.8,63.88,63.79,63.84,12156.0,56.693,56.7641,56.6841,56.7285,12156.0
2021-12-20 14:50:00,63.88,63.89,63.81,63.85,9164.0,56.7641,56.773,56.7019,56.7374,9164.0
2021-12-20 15:00:00,63.86,63.94,63.84,63.94,9663.0,56.7463,56.8174,56.7285,56.8174,9663.0
2021-12-20 15:10:00,63.95,64.0,63.88,63.96,14688.0,56.8263,56.8707,56.7641,56.8352,14688.0
2021-12-20 15:20:00,63.97,64.13,63.96,64.1,13394.0,56.8441,56.9862,56.8352,56.9596,13394.0
2021-12-20 15:30:00,64.11,64.11,63.95,64.0,27989.0,56.9685,56.9685,56.8263,56.8707,27989.0
2021-12-20 15:40:00,63.98,64.04,63.82,64.01,42346.0,56.8529,56.9063,56.7108,56.8796,42346.0
2021-12-20 15:50:00,64.0,64.21,64.0,64.11,150131.0,56.8707,57.0573,56.8707,56.9685,150131.0
2021-12-21 09:30:00,64.65,64.8,64.32,64.6,56414.0,57.4483,57.5816,57.1551,57.4039,56414.0
2021-12-21 09:40:00,64.62,64.75,64.28,64.28,21954.0,57.4216,57.5372,57.1195,57.1195,21954.0
2021-12-21 09:50:00,64.25,64.64,64.25,64.44,22542.0,57.0929,57.4394,57.0929,57.2617,22542.0
2021-12-21 10:00:00,64.5,64.54,64.32,64.42,19130.0,57.315,57.3506,57.1551,57.2439,19130.0
2021-12-21 10:10:00,64.5,64.6,64.44,64.6,17022.0,57.315,57.4039,57.2617,57.4039,17022.0
2021-12-21 10:20:00,64.58,64.65,64.48,64.54,17375.0,57.3861,57.4483,57.2972,57.3506,17375.0
2021-12-21 10:30:00,64.52,64.56,64.4,64.43,14038.0,57.3328,57.3683,57.2262,57.2528,14038.0
2021-12-21 10:40:00,64.41,64.44,64.26,64.26,12753.0,57.235,57.2617,57.1017,57.1017,12753.0
2021-12-21 10:50:00,64.26,64.34,64.15,64.17,20310.0,57.1017,57.1728,57.004,57.0218,20310.0
2021-12-21 11:00:00,64.2,64.21,64.06,64.1,14379.0,57.0484,57.0573,56.924,56.9596,14379.0
2021-12-21 11:10:00,64.11,64.13,63.88,63.98,24931.0,56.9685,56.9862,56.7641,56.8529,24931.0
2021-12-21 11:20:00,63.99,63.99,63.85,63.87,11793.0,56.8618,56.8618,56.7374,56.7552,11793.0
2021-12-21 11:30:00,63.89,64.17,63.89,64.17,8675.0,56.773,57.0218,56.773,57.0218,8675.0
2021-12-21 11:40:00,64.18,64.48,64.17,64.47,19541.0,57.0307,57.2972,57.0218,57.2884,19541.0
2021-12-21 11:50:00,64.45,64.46,64.33,64.33,11323.0,57.2706,57.2795,57.164,57.164,11323.0
2021-12-21 12:00:00,64.34,64.43,64.31,64.42,14579.0,57.1728,57.2528,57.1462,57.2439,14579.0
2021-12-21 12:10:00,64.43,64.54,64.43,64.5,16988.0,57.2528,57.3506,57.2528,57.315,16988.0
2021-12-21 12:20:00,64.5,64.54,64.47,64.5,15486.0,57.315,57.3506,57.2884,57.315,15486.0
2021-12-21 12:30:00,64.51,64.58,64.5,64.55,12012.0,57.3239,57.3861,57.315,57.3594,12012.0
2021-12-21 12:40:00,64.55,64.58,64.52,64.57,11608.0,57.3594,57.3861,57.3328,57.3772,11608.0
2021-12-21 12:50:00,64.58,64.68,64.56,64.64,16906.0,57.3861,57.475,57.3683,57.4394,16906.0
2021-12-21 13:00:00,64.64,64.66,64.6,64.61,10652.0,57.4394,57.4572,57.4039,57.4128,10652.0
2021-12-21 13:10:00,64.62,64.66,64.58,64.58,10999.0,57.4216,57.4572,57.3861,57.3861,10999.0
2021-12-21 13:20:00,64.6,64.69,64.6,64.65,14909.0,57.4039,57.4838,57.4039,57.4483,14909.0
2021-12-21 13:30:00,64.66,64.66,64.56,64.61,12127.0,57.4572,57.4572,57.3683,57.4128,12127.0
2021-12-21 13:40:00,64.58,64.58,64.53,64.56,11019.0,57.3861,57.3861,57.3417,57.3683,11019.0
2021-12-21 13:50:00,64.56,64.63,64.48,64.61,28997.0,57.3683,57.4305,57.2972,57.4128,28997.0
2021-12-21 14:00:00,64.62,64.62,64.5,64.5,13302.0,57.4216,57.4216,57.315,57.315,13302.0
2021-12-21 14:10:00,64.48,64.49,64.32,64.32,21708.0,57.2972,57.3061,57.1551,57.1551,21708.0
2021-12-21 14:20:00,64.31,64.36,64.27,64.31,18560.0,57.1462,57.1906,57.1106,57.1462,18560.0
2021-12-21 14:30:00,64.31,64.42,64.3,64.3,18731.0,57.1462,57.2439,57.1373,57.1373,18731.0
2021-12-21 14:40:00,64.29,64.34,64.26,64.32,15859.0,57.1284,57.1728,57.1017,57.1551,15859.0
2021-12-21 14:50:00,64.32,64.34,64.26,64.31,26767.0,57.1551,57.1728,57.1017,57.1462,26767.0
2021-12-21 15:00:00,64.29,64.32,64.22,64.22,24168.0,57.1284,57.1551,57.0662,57.0662,24168.0
2021-12-21 15:10:00,64.22,64.32,64.1,64.31,18626.0,57.0662,57.1551,56.9596,57.1462,18626.0
2021-12-21 15:20:00,64.32,64.46,64.25,64.29,24789.0,57.1551,57.2795,57.0929,57.1284,24789.0
2021-12-21 15:30:00,64.26,64.32,64.11,64.14,35380.0,57.1017,57.1551,56.9685,56.9951,35380.0
2021-12-21 15:40:00,64.16,64.28,64.12,64.15,38186.0,57.0129,57.1195,56.9773,57.004,38186.0
2021-12-21 15:50:00,64.14,64.35,64.14,64.32,104623.0,56.9951,57.1817,56.9951,57.1551,104623.0
2021-12-22 09:30:00,64.12,64.45,64.03,64.16,27201.0,56.9773,57.2706,56.8974,57.0129,27201.0
2021-12-22 09:40:00,64.15,64.2,63.97,64.07,31262.0,57.004,57.0484,56.8441,56.9329,31262.0
2021-12-22 09:50:00,64.1,64.16,63.92,63.95,11207.0,56.9596,57.0129,56.7996,56.8263,11207.0
2021-12-22 10:00:00,63.94,64.14,63.94,64.06,14627.0,56.8174,56.9951,56.8174,56.924,14627.0
2021-12-22 10:10:00,64.04,64.06,63.93,63.96,16510.0,56.9063,56.924,56.8085,56.8352,16510.0
2021-12-22 10:20:00,63.95,64.03,63.91,64.0,12266.0,56.8263,56.8974,56.7907,56.8707,12266.0
2021-12-22 10:30:00,63.98,64.09,63.93,64.07,8648.0,56.8529,56.9507,56.8085,56.9329,8648.0
2021-12-22 10:40:00,64.12,64.28,64.12,64.27,6131.0,56.9773,57.1195,56.9773,57.1106,6131.0
2021-12-22 10:50:00,64.26,64.43,64.26,64.37,8969.0,57.1017,57.2528,57.1017,57.1995,8969.0
2021-12-22 11:00:00,64.37,64.5,64.36,64.4,12315.0,57.1995,57.315,57.1906,57.2262,12315.0
2021-12-22 11:10:00,64.4,64.41,64.33,64.37,8656.0,57.2262,57.235,57.164,57.1995,8656.0
2021-12-22 11:20:00,64.38,64.46,64.36,64.42,17214.0,57.2084,57.2795,57.1906,57.2439,17214.0
2021-12-22 11:30:00,64.42,64.43,64.31,64.31,8970.0,57.2439,57.2528,57.1462,57.1462,8970.0
2021-12-22 11:40:00,64.32,64.33,64.24,64.29,8497.0,57.1551,57.164,57.084,57.1284,8497.0
2021-12-22 11:50:00,64.29,64.36,64.29,64.35,5329.0,57.1284,57.1906,57.1284,57.1817,5329.0
2021-12-22 12:00:00,64.33,64.41,64.3,64.41,9942.0,57.164,57.235,57.1373,57.235,9942.0
2021-12-22 12:10:00,64.42,64.46,64.41,64.43,4472.0,57.2439,57.2795,57.235,57.2528,4472.0
2021-12-22 12:20:00,64.43,64.48,64.43,64.46,8516.0,57.2528,57.2972,57.2528,57.2795,8516.0
2021-12-22 12:30:00,64.47,64.49,64.41,64.41,11492.0,57.2884,57.3061,57.235,57.235,11492.0
2021-12-22 12:40:00,64.41,64.48,64.41,64.44,8795.0,57.235,57.2972,57.235,57.2617,8795.0
2021-12-22 12:50:00,64.44,64.47,64.42,64.44,6334.0,57.2617,57.2884,57.2439,57.2617,6334.0
2021-12-22 13:00:00,64.45,64.47,64.37,64.38,6077.0,57.2706,57.2884,57.1995,57.2084,6077.0
2021-12-22 13:10:00,64.37,64.46,64.36,64.46,10122.0,57.1995,57.2795,57.1906,57.2795,10122.0
2021-12-22 13:20:00,64.45,64.47,64.39,64.44,9095.0,57.2706,57.2884,57.2173,57.2617,9095.0
2021-12-22 13:30:00,64.43,64.47,64.38,64.42,9500.0,57.2528,57.2884,57.2084,57.2439,9500.0
2021-12-22 13:40:00,64.41,64.45,64.38,64.39,9512.0,57.235,57.2706,57.2084,57.2173,9512.0
2021-12-22 13:50:00,64.38,64.38,64.3,64.3,11543.0,57.2084,57.2084,57.1373,57.1373,11543.0
2021-12-22 14:00:00,64.32,64.36,64.26,64.36,12237.0,57.1551,57.1906,57.1017,57.1906,12237.0
2021-12-22 14:10:00,64.34,64.38,64.34,64.36,8862.0,57.1728,57.2084,57.1728,57.1906,8862.0
2021-12-22 14:20:00,64.36,64.4,64.3,64.33,13042.0,57.1906,57.2262,57.1373,57.164,13042.0
2021-12-22 14:30:00,64.34,64.35,64.24,64.27,8490.0,57.1728,57.1817,57.084,57.1106,8490.0
2021-12-22 14:40:00,64.24,64.24,64.16,64.24,14328.0,57.084,57.084,57.0129,57.084,14328.0
2021-12-22 14:50:00,64.25,64.35,64.22,64.34,9061.0,57.0929,57.1817,57.0662,57.1728,9061.0
2021-12-22 15:00:00,64.34,64.37,64.33,64.35,10233.0,57.1728,57.1995,57.164,57.1817,10233.0
2021-12-22 15:10:00,64.35,64.43,64.34,64.41,11291.0,57.1817,57.2528,57.1728,57.235,11291.0
2021-12-22 15:20:00,64.41,64.46,64.38,64.44,9372.0,57.235,57.2795,57.2084,57.2617,9372.0
2021-12-22 15:30:00,64.43,64.51,64.4,64.44,15970.0,57.2528,57.3239,57.2262,57.2617,15970.0
2021-12-22 15:40:00,64.44,64.58,64.44,64.56,19494.0,57.2617,57.3861,57.2617,57.3683,19494.0
2021-12-22 15:50:00,64.55,64.67,64.53,64.59,89138.0,57.3594,57.4661,57.3417,57.395,89138.0
2021-12-23 09:30:00,64.7,64.95,64.57,64.88,48776.0,57.4927,57.7149,57.3772,57.6527,48776.0
2021-12-23 09:40:00,64.88,64.88,64.73,64.73,7235.0,57.6527,57.6527,57.5194,57.5194,7235.0
2021-12-23 09:50:00,64.79,64.82,64.64,64.66,20337.0,57.5727,57.5994,57.4394,57.4572,20337.0
2021-12-23 10:00:00,64.69,64.79,64.68,64.73,10137.0,57.4838,57.5727,57.475,57.5194,10137.0
2021-12-23 10:10:00,64.73,64.73,64.62,64.64,11249.0,57.5194,57.5194,57.4216,57.4394,11249.0
2021-12-23 10:20:00,64.67,64.78,64.66,64.7,13408.0,57.4661,57.5638,57.4572,57.4927,13408.0
2021-12-23 10:30:00,64.69,64.72,64.59,64.61,8818.0,57.4838,57.5105,57.395,57.4128,8818.0
2021-12-23 10:40:00,64.59,64.66,64.59,64.64,9336.0,57.395,57.4572,57.395,57.4394,9336.0
2021-12-23 10:50:00,64.65,64.73,64.65,64.68,14027.0,57.4483,57.5194,57.4483,57.475,14027.0
2021-12-23 11:00:00,64.69,64.76,64.66,64.76,15468.0,57.4838,57.5461,57.4572,57.5461,15468.0
2021-12-23 11:10:00,64.74,64.75,64.68,64.73,14226.0,57.5283,57.5372,57.475,57.5194,14226.0
2021-12-23 11:20:00,64.72,64.72,64.66,64.67,12969.0,57.5105,57.5105,57.4572,57.4661,12969.0
2021-12-23 11:30:00,64.64,64.7,64.64,64.65,11665.0,57.4394,57.4927,57.4394,57.4483,11665.0
2021-12-23 11:40:00,64.65,64.67,64.6,64.66,11869.0,57.4483,57.4661,57.4039,57.4572,11869.0
2021-12-23 11:50:00,64.66,64.7,64.63,64.67,10347.0,57.4572,57.4927,57.4305,57.4661,10347.0
2021-12-23 12:00:00,64.69,64.7,64.63,64.63,11049.0,57.4838,57.4927,57.4305,57.4305,11049.0
2021-12-23 12:10:00,64.63,64.64,64.49,64.56,17904.0,57.4305,57.4394,57.3061,57.3683,17904.0
2021-12-23 12:20:00,64.58,64.59,64.49,64.52,10532.0,57.3861,57.395,57.3061,57.3328,10532.0
2021-12-23 12:30:00,64.52,64.56,64.51,64.54,8941.0,57.3328,57.3683,57.3239,57.3506,8941.0
2021-12-23 12:40:00,64.53,64.54,64.46,64.47,9587.0,57.3417,57.3506,57.2795,57.2884,9587.0
2021-12-23 12:50:00,64.47,64.49,64.45,64.45,11007.0,57.2884,57.3061,57.2706,57.2706,11007.0
2021-12-23 13:00:00,64.46,64.5,64.45,64.48,9743.0,57.2795,57.315,57.2706,57.2972,9743.0
2021-12-23 13:10:00,64.48,64.48,64.44,64.45,8775.0,57.2972,57.2972,57.2617,57.2706,8775.0
2021-12-23 13:20:00,64.44,64.45,64.39,64.44,11138.0,57.2617,57.2706,57.2173,57.2617,11138.0
2021-12-23 13:30:00,64.44,64.5,64.44,64.5,7746.0,57.2617,57.315,57.2617,57.315,7746.0
2021-12-23 13:40:00,64.5,64.53,64.49,64.51,7407.0,57.315,57.3417,57.3061,57.3239,7407.0
2021-12-23 13:50:00,64.53,64.57,64.53,64.56,7953.0,57.3417,57.3772,57.3417,57.3683,7953.0
2021-12-23 14:00:00,64.57,64.65,64.57,64.65,10230.0,57.3772,57.4483,57.3772,57.4483,10230.0
2021-12-23 14:10:00,64.65,64.65,64.59,64.6,9817.0,57.4483,57.4483,57.395,57.4039,9817.0
2021-12-23 14:20:00,64.6,64.61,64.55,64.55,3624.0,57.4039,57.4128,57.3594,57.3594,3624.0
2021-12-23 14:30:00,64.56,64.64,64.55,64.64,15167.0,57.3683,57.4394,57.3594,57.4394,15167.0
2021-12-23 14:40:00,64.63,64.65,64.59,64.62,8809.0,57.4305,57.4483,57.395,57.4216,8809.0
2021-12-23 14:50:00,64.62,64.68,64.62,64.64,5629.0,57.4216,57.475,57.4216,57.4394,5629.0
2021-12-23 15:00:00,64.6,64.66,64.59,64.66,11418.0,57.4039,57.4572,57.395,57.4572,11418.0
2021-12-23 15:10:00,64.66,64.67,64.6,64.66,14146.0,57.4572,57.4661,57.4039,57.4572,14146.0
2021-12-23 15:20:00,64.67,64.67,64.61,64.64,12426.0,57.4661,57.4661,57.4128,57.4394,12426.0
2021-12-23 15:30:00,64.65,64.68,64.61,64.64,20742.0,57.4483,57.475,57.4128,57.4394,20742.0
2021-12-23 15:40:00,64.64,64.73,64.59,64.72,28147.0,57.4394,57.5194,57.395,57.5105,28147.0
2021-12-23 15:50:00,64.73,64.79,64.56,64.57,95010.0,57.5194,57.5727,57.3683,57.3772,95010.0
2021-12-27 09:30:00,64.79,64.92,64.58,64.62,19180.0,57.5727,57.6882,57.3861,57.4216,19180.0
2021-12-27 09:40:00,64.58,64.63,64.51,64.63,5367.0,57.3861,57.4305,57.3239,57.4305,5367.0
2021-12-27 09:50:00,64.68,64.68,64.53,64.54,11375.0,57.475,57.475,57.3417,57.3506,11375.0
2021-12-27 10:00:00,64.56,64.61,64.49,64.5,8160.0,57.3683,57.4128,57.3061,57.315,8160.0
2021-12-27 10:10:00,64.54,64.66,64.54,64.66,3737.0,57.3506,57.4572,57.3506,57.4572,3737.0
2021-12-27 10:20:00,64.65,64.75,64.63,64.67,5690.0,57.4483,57.5372,57.4305,57.4661,5690.0
2021-12-27 10:30:00,64.67,64.68,64.6,64.64,7045.0,57.4661,57.475,57.4039,57.4394,7045.0
2021-12-27 10:40:00,64.63,64.7,64.6,64.67,5076.0,57.4305,57.4927,57.4039,57.4661,5076.0
2021-12-27 10:50:00,64.66,64.69,64.64,64.68,4229.0,57.4572,57.4838,57.4394,57.475,4229.0
2021-12-27 11:00:00,64.69,64.82,64.69,64.82,7866.0,57.4838,57.5994,57.4838,57.5994,7866.0
2021-12-27 11:10:00,64.81,64.86,64.78,64.86,9739.0,57.5905,57.6349,57.5638,57.6349,9739.0
2021-12-27 11:20:00,64.85,64.89,64.79,64.83,4983.0,57.626,57.6616,57.5727,57.6083,4983.0
2021-12-27 11:30:00,64.81,64.86,64.8,64.83,11021.0,57.5905,57.6349,57.5816,57.6083,11021.0
2021-12-27 11:40:00,64.84,64.87,64.83,64.87,2800.0,57.6171,57.6438,57.6083,57.6438,2800.0
2021-12-27 11:50:00,64.89,64.96,64.85,64.96,9283.0,57.6616,57.7238,57.626,57.7238,9283.0
2021-12-27 12:00:00,64.95,65.01,64.93,64.96,5066.0,57.7149,57.7682,57.6971,57.7238,5066.0
2021-12-27 12:10:00,64.94,64.99,64.93,64.98,6844.0,57.706,57.7504,57.6971,57.7415,6844.0
2021-12-27 12:20:00,64.98,65.04,64.98,65.02,9386.0,57.7415,57.7949,57.7415,57.7771,9386.0
2021-12-27 12:30:00,65.01,65.01,64.93,64.96,10526.0,57.7682,57.7682,57.6971,57.7238,10526.0
2021-12-27 12:40:00,64.95,65.02,64.95,65.01,5915.0,57.7149,57.7771,57.7149,57.7682,5915.0
2021-12-27 12:50:00,65.01,65.02,64.96,64.96,10399.0,57.7682,57.7771,57.7238,57.7238,10399.0
2021-12-27 13:00:00,64.95,64.97,64.94,64.95,6556.0,57.7149,57.7327,57.706,57.7149,6556.0
2021-12-27 13:10:00,64.94,64.96,64.92,64.96,7344.0,57.706,57.7238,57.6882,57.7238,7344.0
2021-12-27 13:20:00,64.96,64.98,64.94,64.95,3809.0,57.7238,57.7415,57.706,57.7149,3809.0
2021-12-27 13:30:00,64.95,64.96,64.87,64.88,1875.0,57.7149,57.7238,57.6438,57.6527,1875.0
2021-12-27 13:40:00,64.86,64.9,64.83,64.86,5598.0,57.6349,57.6705,57.6083,57.6349,5598.0
2021-12-27 13:50:00,64.87,64.92,64.85,64.88,3234.0,57.6438,57.6882,57.626,57.6527,3234.0
2021-12-27 14:00:00,64.89,64.89,64.84,64.86,6582.0,57.6616,57.6616,57.6171,57.6349,6582.0
2021-12-27 14:10:00,64.85,64.87,64.79,64.8,2858.0,57.626,57.6438,57.5727,57.5816,2858.0
2021-12-27 14:20:00,64.81,64.87,64.8,64.87,3846.0,57.5905,57.6438,57.5816,57.6438,3846.0
2021-12-27 14:30:00,64.85,64.9,64.85,64.89,3383.0,57.626,57.6705,57.626,57.6616,3383.0
2021-12-27 14:40:00,64.89,64.92,64.81,64.81,4889.0,57.6616,57.6882,57.5905,57.5905,4889.0
2021-12-27 14:50:00,64.82,64.9,64.81,64.88,3264.0,57.5994,57.6705,57.5905,57.6527,3264.0
2021-12-27 15:00:00,64.87,64.94,64.87,64.92,5663.0,57.6438,57.706,57.6438,57.6882,5663.0
2021-12-27 15:10:00,64.91,64.91,64.84,64.87,3923.0,57.6793,57.6793,57.6171,57.6438,3923.0
2021-12-27 15:20:00,64.88,64.95,64.88,64.95,8913.0,57.6527,57.7149,57.6527,57.7149,8913.0
2021-12-27 15:30:00,64.96,65.0,64.93,64.95,14978.0,57.7238,57.7593,57.6971,57.7149,14978.0
2021-12-27 15:40:00,64.94,65.03,64.92,65.02,20197.0,57.706,57.786,57.6882,57.7771,20197.0
2021-12-27 15:50:00,65.03,65.1,64.99,65.06,114078.0,57.786,57.8482,57.7504,57.8126,114078.0
2021-12-28 09:30:00,65.12,65.33,65.12,65.17,20577.0,57.8659,58.0526,57.8659,57.9104,20577.0
2021-12-28 09:40:00,65.21,65.27,65.19,65.2,5153.0,57.9459,57.9992,57.9282,57.937,5153.0
2021-12-28 09:50:00,65.19,65.32,65.14,65.3,5433.0,57.9282,58.0437,57.8837,58.0259,5433.0
2021-12-28 10:00:00,65.3,65.38,65.3,65.35,4666.0,58.0259,58.097,58.0259,58.0703,4666.0
2021-12-28 10:10:00,65.34,65.53,65.32,65.51,6301.0,58.0614,58.2303,58.0437,58.2125,6301.0
2021-12-28 10:20:00,65.53,65.53,65.43,65.46,8522.0,58.2303,58.2303,58.1414,58.1681,8522.0
2021-12-28 10:30:00,65.43,65.44,65.36,65.37,6952.0,58.1414,58.1503,58.0792,58.0881,6952.0
2021-12-28 10:40:00,65.37,65.49,65.33,65.49,8230.0,58.0881,58.1947,58.0526,58.1947,8230.0
2021-12-28 10:50:00,65.49,65.5,65.43,65.44,5954.0,58.1947,58.2036,58.1414,58.1503,5954.0
2021-12-28 11:00:00,65.44,65.51,65.44,65.5,6627.0,58.1503,58.2125,58.1503,58.2036,6627.0
2021-12-28 11:10:00,65.52,65.6,65.52,65.58,3515.0,58.2214,58.2925,58.2214,58.2747,3515.0
2021-12-28 11:20:00,65.57,65.63,65.56,65.56,4537.0,58.2658,58.3191,58.2569,58.2569,4537.0
2021-12-28 11:30:00,65.59,65.65,65.53,65.62,5905.0,58.2836,58.3369,58.2303,58.3103,5905.0
2021-12-28 11:40:00,65.57,65.59,65.5,65.52,3405.0,58.2658,58.2836,58.2036,58.2214,3405.0
2021-12-28 11:50:00,65.52,65.52,65.46,65.52,5646.0,58.2214,58.2214,58.1681,58.2214,5646.0
2021-12-28 12:00:00,65.52,65.54,65.5,65.51,2521.0,58.2214,58.2392,58.2036,58.2125,2521.0
2021-12-28 12:10:00,65.53,65.55,65.49,65.49,2643.0,58.2303,58.248,58.1947,58.1947,2643.0
2021-12-28 12:20:00,65.48,65.49,65.44,65.48,6533.0,58.1858,58.1947,58.1503,58.1858,6533.0
2021-12-28 12:30:00,65.49,65.51,65.45,65.5,4264.0,58.1947,58.2125,58.1592,58.2036,4264.0
2021-12-28 12:40:00,65.51,65.52,65.49,65.5,6778.0,58.2125,58.2214,58.1947,58.2036,6778.0
2021-12-28 12:50:00,65.49,65.51,65.48,65.5,6819.0,58.1947,58.2125,58.1858,58.2036,6819.0
2021-12-28 13:00:00,65.48,65.54,65.47,65.53,3702.0,58.1858,58.2392,58.177,58.2303,3702.0
2021-12-28 13:10:00,65.53,65.55,65.49,65.52,6059.0,58.2303,58.248,58.1947,58.2214,6059.0
2021-12-28 13:20:00,65.51,65.54,65.47,65.49,11078.0,58.2125,58.2392,58.177,58.1947,11078.0
2021-12-28 13:30:00,65.48,65.51,65.48,65.49,4275.0,58.1858,58.2125,58.1858,58.1947,4275.0
2021-12-28 13:40:00,65.48,65.5,65.44,65.47,6298.0,58.1858,58.2036,58.1503,58.177,6298.0
2021-12-28 13:50:00,65.48,65.55,65.44,65.53,34337.0,58.1858,58.248,58.1503,58.2303,34337.0
2021-12-28 14:00:00,65.57,65.64,65.55,65.58,8034.0,58.2658,58.328,58.248,58.2747,8034.0
2021-12-28 14:10:00,65.57,65.61,65.54,65.57,9340.0,58.2658,58.3014,58.2392,58.2658,9340.0
2021-12-28 14:20:00,65.58,65.59,65.52,65.53,3476.0,58.2747,58.2836,58.2214,58.2303,3476.0
2021-12-28 14:30:00,65.51,65.52,65.44,65.47,9540.0,58.2125,58.2214,58.1503,58.177,9540.0
2021-12-28 14:40:00,65.48,65.55,65.47,65.55,5807.0,58.1858,58.248,58.177,58.248,5807.0
2021-12-28 14:50:00,65.54,65.56,65.53,65.56,2423.0,58.2392,58.2569,58.2303,58.2569,2423.0
2021-12-28 15:00:00,65.55,65.6,65.55,65.58,2846.0,58.248,58.2925,58.248,58.2747,2846.0
2021-12-28 15:10:00,65.57,65.57,65.52,65.52,6806.0,58.2658,58.2658,58.2214,58.2214,6806.0
2021-12-28 15:20:00,65.52,65.56,65.5,65.54,10086.0,58.2214,58.2569,58.2036,58.2392,10086.0
2021-12-28 15:30:00,65.53,65.55,65.44,65.46,18297.0,58.2303,58.248,58.1503,58.1681,18297.0
2021-12-28 15:40:00,65.45,65.58,65.45,65.57,20270.0,58.1592,58.2747,58.1592,58.2658,20270.0
2021-12-28 15:50:00,65.56,65.61,65.52,65.58,84674.0,58.2569,58.3014,58.2214,58.2747,84674.0
2021-12-29 09:30:00,65.68,65.86,65.6,65.69,21844.0,58.3636,58.5235,58.2925,58.3725,21844.0
2021-12-29 09:40:00,65.72,65.77,65.65,65.68,12776.0,58.3991,58.4435,58.3369,58.3636,12776.0
2021-12-29 09:50:00,65.68,65.7,65.61,65.67,7944.0,58.3636,58.3813,58.3014,58.3547,7944.0
2021-12-29 10:00:00,65.67,65.7,65.62,65.68,17856.0,58.3547,58.3813,58.3103,58.3636,17856.0
2021-12-29 10:10:00,65.69,65.89,65.68,65.88,12697.0,58.3725,58.5502,58.3636,58.5413,12697.0
2021-12-29 10:20:00,65.88,65.89,65.69,65.69,13875.0,58.5413,58.5502,58.3725,58.3725,13875.0
2021-12-29 10:30:00,65.69,65.73,65.66,65.71,6545.0,58.3725,58.408,58.3458,58.3902,6545.0
2021-12-29 10:40:00,65.73,65.73,65.65,65.69,6901.0,58.408,58.408,58.3369,58.3725,6901.0
2021-12-29 10:50:00,65.7,65.72,65.66,65.66,6271.0,58.3813,58.3991,58.3458,58.3458,6271.0
2021-12-29 11:00:00,65.69,65.73,65.63,65.65,6053.0,58.3725,58.408,58.3191,58.3369,6053.0
2021-12-29 11:10:00,65.65,65.69,65.62,65.67,4007.0,58.3369,58.3725,58.3103,58.3547,4007.0
2021-12-29 11:20:00,65.68,65.74,65.68,65.72,5862.0,58.3636,58.4169,58.3636,58.3991,5862.0
2021-12-29 11:30:00,65.72,65.82,65.72,65.79,5035.0,58.3991,58.488,58.3991,58.4613,5035.0
2021-12-29 11:40:00,65.78,65.85,65.78,65.85,2321.0,58.4524,58.5146,58.4524,58.5146,2321.0
2021-12-29 11:50:00,65.88,65.88,65.85,65.87,5433.0,58.5413,58.5413,58.5146,58.5324,5433.0
2021-12-29 12:00:00,65.86,65.87,65.82,65.82,5328.0,58.5235,58.5324,58.488,58.488,5328.0
2021-12-29 12:10:00,65.83,65.85,65.82,65.82,2824.0,58.4969,58.5146,58.488,58.488,2824.0
2021-12-29 12:20:00,65.85,65.88,65.82,65.87,6086.0,58.5146,58.5413,58.488,58.5324,6086.0
2021-12-29 12:30:00,65.87,65.9,65.86,65.89,10292.0,58.5324,58.5591,58.5235,58.5502,10292.0
2021-12-29 12:40:00,65.89,65.91,65.86,65.88,10393.0,58.5502,58.5679,58.5235,58.5413,10393.0
2021-12-29 12:50:00,65.88,65.89,65.84,65.87,4585.0,58.5413,58.5502,58.5057,58.5324,4585.0
2021-12-29 13:00:00,65.88,65.89,65.84,65.85,3333.0,58.5413,58.5502,58.5057,58.5146,3333.0
2021-12-29 13:10:00,65.84,65.89,65.83,65.86,13024.0,58.5057,58.5502,58.4969,58.5235,13024.0
2021-12-29 13:20:00,65.87,65.88,65.85,65.86,4952.0,58.5324,58.5413,58.5146,58.5235,4952.0
2021-12-29 13:30:00,65.85,65.9,65.85,65.86,14154.0,58.5146,58.5591,58.5146,58.5235,14154.0
2021-12-29 13:40:00,65.86,65.92,65.85,65.89,14758.0,58.5235,58.5768,58.5146,58.5502,14758.0
2021-12-29 13:50:00,65.89,65.93,65.86,65.87,13820.0,58.5502,58.5857,58.5235,58.5324,13820.0
2021-12-29 14:00:00,65.87,65.88,65.81,65.81,13341.0,58.5324,58.5413,58.4791,58.4791,13341.0
2021-12-29 14:10:00,65.79,65.85,65.79,65.85,12580.0,58.4613,58.5146,58.4613,58.5146,12580.0
2021-12-29 14:20:00,65.85,65.86,65.77,65.77,12484.0,58.5146,58.5235,58.4435,58.4435,12484.0
2021-12-29 14:30:00,65.77,65.79,65.67,65.72,22450.0,58.4435,58.4613,58.3547,58.3991,22450.0
2021-12-29 14:40:00,65.72,65.78,65.71,65.75,15742.0,58.3991,58.4524,58.3902,58.4258,15742.0
2021-12-29 14:50:00,65.75,65.84,65.74,65.84,15909.0,58.4258,58.5057,58.4169,58.5057,15909.0
2021-12-29 15:00:00,65.84,65.94,65.84,65.93,14259.0,58.5057,58.5946,58.5057,58.5857,14259.0
2021-12-29 15:10:00,65.93,65.99,65.93,65.99,13881.0,58.5857,58.639,58.5857,58.639,13881.0
2021-12-29 15:20:00,66.0,66.04,65.98,66.0,13768.0,58.6479,58.6835,58.6301,58.6479,13768.0
2021-12-29 15:30:00,65.99,66.14,65.99,66.05,23071.0,58.639,58.7723,58.639,58.6924,23071.0
2021-12-29 15:40:00,66.06,66.11,66.03,66.1,23721.0,58.7012,58.7457,58.6746,58.7368,23721.0
2021-12-29 15:50:00,66.11,66.11,65.97,65.98,82649.0,58.7457,58.7457,58.6213,58.6301,82649.0
2021-12-30 09:30:00,66.21,66.32,65.94,66.1,13782.0,58.8345,58.9323,58.5946,58.7368,13782.0
2021-12-30 09:40:00,66.1,66.19,66.05,66.14,7465.0,58.7368,58.8168,58.6924,58.7723,7465.0
2021-12-30 09:50:00,66.17,66.17,66.02,66.07,6081.0,58.799,58.799,58.6657,58.7101,6081.0
2021-12-30 10:00:00,66.08,66.09,65.98,65.99,9629.0,58.719,58.7279,58.6301,58.639,9629.0
2021-12-30 10:10:00,66.02,66.04,65.97,65.98,11399.0,58.6657,58.6835,58.6213,58.6301,11399.0
2021-12-30 10:20:00,65.97,65.97,65.83,65.92,5957.0,58.6213,58.6213,58.4969,58.5768,5957.0
2021-12-30 10:30:00,65.94,65.94,65.83,65.89,8063.0,58.5946,58.5946,58.4969,58.5502,8063.0
2021-12-30 10:40:00,65.88,65.88,65.8,65.86,6709.0,58.5413,58.5413,58.4702,58.5235,6709.0
2021-12-30 10:50:00,65.89,65.96,65.84,65.94,20153.0,58.5502,58.6124,58.5057,58.5946,20153.0
2021-12-30 11:00:00,65.93,66.03,65.9,66.0,127814.0,58.5857,58.6746,58.5591,58.6479,127814.0
2021-12-30 11:10:00,65.99,66.16,65.99,66.12,14780.0,58.639,58.7901,58.639,58.7546,14780.0
2021-12-30 11:20:00,66.12,66.2,66.11,66.18,7948.0,58.7546,58.8256,58.7457,58.8079,7948.0
2021-12-30 11:30:00,66.17,66.2,66.16,66.17,5207.0,58.799,58.8256,58.7901,58.799,5207.0
2021-12-30 11:40:00,66.16,66.18,66.09,66.13,9127.0,58.7901,58.8079,58.7279,58.7634,9127.0
2021-12-30 11:50:00,66.14,66.19,66.13,66.14,11501.0,58.7723,58.8168,58.7634,58.7723,11501.0
2021-12-30 12:00:00,66.14,66.14,66.06,66.08,4701.0,58.7723,58.7723,58.7012,58.719,4701.0
2021-12-30 12:10:00,66.07,66.07,66.03,66.05,4140.0,58.7101,58.7101,58.6746,58.6924,4140.0
2021-12-30 12:20:00,66.06,66.1,66.0,66.09,21253.0,58.7012,58.7368,58.6479,58.7279,21253.0
2021-12-30 12:30:00,66.08,66.18,66.08,66.13,6553.0,58.719,58.8079,58.719,58.7634,6553.0
2021-12-30 12:40:00,66.14,66.17,66.14,66.16,3365.0,58.7723,58.799,58.7723,58.7901,3365.0
2021-12-30 12:50:00,66.15,66.2,66.11,66.2,5583.0,58.7812,58.8256,58.7457,58.8256,5583.0
2021-12-30 13:00:00,66.2,66.25,66.19,66.22,5159.0,58.8256,58.8701,58.8168,58.8434,5159.0
2021-12-30 13:10:00,66.24,66.25,66.18,66.25,13010.0,58.8612,58.8701,58.8079,58.8701,13010.0
2021-12-30 13:20:00,66.24,66.25,66.2,66.21,6807.0,58.8612,58.8701,58.8256,58.8345,6807.0
2021-12-30 13:30:00,66.22,66.22,66.14,66.2,15962.0,58.8434,58.8434,58.7723,58.8256,15962.0
2021-12-30 13:40:00,66.18,66.3,66.18,66.27,20508.0,58.8079,58.9145,58.8079,58.8878,20508.0
2021-12-30 13:50:00,66.26,66.3,66.23,66.3,9984.0,58.879,58.9145,58.8523,58.9145,9984.0
2021-12-30 14:00:00,66.3,66.36,66.28,66.32,14181.0,58.9145,58.9678,58.8967,58.9323,14181.0
2021-12-30 14:10:00,66.33,66.34,66.28,66.33,16918.0,58.9412,58.95,58.8967,58.9412,16918.0
2021-12-30 14:20:00,66.33,66.37,66.31,66.32,11588.0,58.9412,58.9767,58.9234,58.9323,11588.0
2021-12-30 14:30:00,66.31,66.33,66.28,66.31,7619.0,58.9234,58.9412,58.8967,58.9234,7619.0
2021-12-30 14:40:00,66.31,66.32,66.27,66.29,3548.0,58.9234,58.9323,58.8878,58.9056,3548.0
2021-12-30 14:50:00,66.29,66.3,66.26,66.29,11379.0,58.9056,58.9145,58.879,58.9056,11379.0
2021-12-30 15:00:00,66.29,66.32,66.26,66.28,8530.0,58.9056,58.9323,58.879,58.8967,8530.0
2021-12-30 15:10:00,66.31,66.34,66.29,66.34,10615.0,58.9234,58.95,58.9056,58.95,10615.0
2021-12-30 15:20:00,66.34,66.34,66.24,66.31,30120.0,58.95,58.95,58.8612,58.9234,30120.0
2021-12-30 15:30:00,66.32,66.37,66.28,66.34,19677.0,58.9323,58.9767,58.8967,58.95,19677.0
2021-12-30 15:40:00,66.34,66.39,66.27,66.33,16932.0,58.95,58.9945,58.8878,58.9412,16932.0
2021-12-30 15:50:00,66.35,66.37,66.25,66.33,72582.0,58.9589,58.9767,58.8701,58.9412,72582.0
2021-12-31 09:30:00,66.22,66.42,66.03,66.4,47787.0,58.8434,59.0211,58.6746,59.0034,47787.0
2021-12-31 09:40:00,66.38,66.4,66.25,66.28,3390.0,58.9856,59.0034,58.8701,58.8967,3390.0
2021-12-31 09:50:00,66.3,66.32,66.18,66.18,4653.0,58.9145,58.9323,58.8079,58.8079,4653.0
2021-12-31 10:00:00,66.2,66.28,66.2,66.2,9331.0,58.8256,58.8967,58.8256,58.8256,9331.0
2021-12-31 10:10:00,66.18,66.2,66.11,66.15,5056.0,58.8079,58.8256,58.7457,58.7812,5056.0
2021-12-31 10:20:00,66.15,66.28,66.1,66.25,13842.0,58.7812,58.8967,58.7368,58.8701,13842.0
2021-12-31 10:30:00,66.25,66.25,66.12,66.13,3407.0,58.8701,58.8701,58.7546,58.7634,3407.0
2021-12-31 10:40:00,66.13,66.16,66.08,66.11,5023.0,58.7634,58.7901,58.719,58.7457,5023.0
2021-12-31 10:50:00,66.11,66.18,66.1,66.17,4520.0,58.7457,58.8079,58.7368,58.799,4520.0
2021-12-31 11:00:00,66.19,66.22,66.15,66.19,6338.0,58.8168,58.8434,58.7812,58.8168,6338.0
2021-12-31 11:10:00,66.19,66.29,66.17,66.21,5418.0,58.8168,58.9056,58.799,58.8345,5418.0
2021-12-31 11:20:00,66.21,66.21,66.04,66.05,7721.0,58.8345,58.8345,58.6835,58.6924,7721.0
2021-12-31 11:30:00,66.02,66.09,66.02,66.08,4446.0,58.6657,58.7279,58.6657,58.719,4446.0
2021-12-31 11:40:00,66.1,66.17,66.07,66.1,6905.0,58.7368,58.799,58.7101,58.7368,6905.0
2021-12-31 11:50:00,66.1,66.14,66.07,66.11,13909.0,58.7368,58.7723,58.7101,58.7457,13909.0
2021-12-31 12:00:00,66.12,66.25,66.12,66.23,13732.0,58.7546,58.8701,58.7546,58.8523,13732.0
2021-12-31 12:10:00,66.24,66.25,66.16,66.17,11787.0,58.8612,58.8701,58.7901,58.799,11787.0
2021-12-31 12:20:00,66.17,66.28,66.17,66.28,14616.0,58.799,58.8967,58.799,58.8967,14616.0
2021-12-31 12:30:00,66.28,66.38,66.28,66.35,11032.0,58.8967,58.9856,58.8967,58.9589,11032.0
2021-12-31 12:40:00,66.34,66.42,66.34,66.41,6772.0,58.95,59.0211,58.95,59.0122,6772.0
2021-12-31 12:50:00,66.41,66.51,66.37,66.5,10497.0,59.0122,59.1011,58.9767,59.0922,10497.0
2021-12-31 13:00:00,66.49,66.59,66.47,66.59,8067.0,59.0833,59.1722,59.0656,59.1722,8067.0
2021-12-31 13:10:00,66.57,66.6,66.54,66.55,7460.0,59.1544,59.1811,59.1278,59.1367,7460.0
2021-12-31 13:20:00,66.55,66.64,66.55,66.64,11438.0,59.1367,59.2166,59.1367,59.2166,11438.0
2021-12-31 13:30:00,66.64,66.68,66.63,66.67,17787.0,59.2166,59.2522,59.2077,59.2433,17787.0
2021-12-31 13:40:00,66.65,66.65,66.48,66.5,7480.0,59.2255,59.2255,59.0745,59.0922,7480.0
2021-12-31 13:50:00,66.49,66.57,66.49,66.55,9433.0,59.0833,59.1544,59.0833,59.1367,9433.0
2021-12-31 14:00:00,66.57,66.75,66.57,66.73,10684.0,59.1544,59.3144,59.1544,59.2966,10684.0
2021-12-31 14:10:00,66.71,66.8,66.66,66.68,8375.0,59.2788,59.3588,59.2344,59.2522,8375.0
2021-12-31 14:20:00,66.66,66.71,66.64,66.7,10573.0,59.2344,59.2788,59.2166,59.2699,10573.0
2021-12-31 14:30:00,66.71,66.82,66.68,66.81,11164.0,59.2788,59.3766,59.2522,59.3677,11164.0
2021-12-31 14:40:00,66.8,66.81,66.71,66.71,8074.0,59.3588,59.3677,59.2788,59.2788,8074.0
2021-12-31 14:50:00,66.71,66.74,66.7,66.72,9180.0,59.2788,59.3055,59.2699,59.2877,9180.0
2021-12-31 15:00:00,66.72,66.79,66.72,66.78,13795.0,59.2877,59.3499,59.2877,59.341,13795.0
2021-12-31 15:10:00,66.78,66.81,66.71,66.79,12810.0,59.341,59.3677,59.2788,59.3499,12810.0
2021-12-31 15:20:00,66.79,66.9,66.76,66.88,17750.0,59.3499,59.4477,59.3233,59.4299,17750.0
2021-12-31 15:30:00,66.89,66.97,66.84,66.97,31931.0,59.4388,59.5099,59.3943,59.5099,31931.0
2021-12-31 15:40:00,66.96,67.05,66.93,66.99,42446.0,59.501,59.581,59.4743,59.5276,42446.0
2021-12-31 15:50:00,66.99,67.01,66.72,66.74,174708.0,59.5276,59.5454,59.2877,59.3055,174708.0
2022-01-03 09:30:00,66.92,66.92,66.45,66.46,44791.0,59.4654,59.4654,59.0478,59.0567,44791.0
2022-01-03 09:40:00,66.47,66.5,66.21,66.25,19020.0,59.0656,59.0922,58.8345,58.8701,19020.0
2022-01-03 09:50:00,66.27,66.41,66.2,66.4,10711.0,58.8878,59.0122,58.8256,59.0034,10711.0
2022-01-03 10:00:00,66.38,66.38,66.15,66.2,12049.0,58.9856,58.9856,58.7812,58.8256,12049.0
2022-01-03 10:10:00,66.2,66.29,66.06,66.15,14273.0,58.8256,58.9056,58.7012,58.7812,14273.0
2022-01-03 10:20:00,66.15,66.19,65.98,66.03,9690.0,58.7812,58.8168,58.6301,58.6746,9690.0
2022-01-03 10:30:00,66.05,66.05,65.84,66.0,24459.0,58.6924,58.6924,58.5057,58.6479,24459.0
2022-01-03 10:40:00,66.03,66.04,65.81,65.89,13081.0,58.6746,58.6835,58.4791,58.5502,13081.0
2022-01-03 10:50:00,65.9,65.9,65.77,65.84,10887.0,58.5591,58.5591,58.4435,58.5057,10887.0
2022-01-03 11:00:00,65.83,65.84,65.66,65.66,7900.0,58.4969,58.5057,58.3458,58.3458,7900.0
2022-01-03 11:10:00,65.68,65.79,65.67,65.76,5726.0,58.3636,58.4613,58.3547,58.4347,5726.0
2022-01-03 11:20:00,65.76,65.76,65.48,65.53,14930.0,58.4347,58.4347,58.1858,58.2303,14930.0
2022-01-03 11:30:00,65.53,65.57,65.38,65.45,10834.0,58.2303,58.2658,58.097,58.1592,10834.0
2022-01-03 11:40:00,65.46,65.58,65.45,65.51,5553.0,58.1681,58.2747,58.1592,58.2125,5553.0
2022-01-03 11:50:00,65.52,65.65,65.52,65.65,5605.0,58.2214,58.3369,58.2214,58.3369,5605.0
2022-01-03 12:00:00,65.68,65.71,65.63,65.67,7598.0,58.3636,58.3902,58.3191,58.3547,7598.0
2022-01-03 12:10:00,65.69,65.81,65.67,65.79,7485.0,58.3725,58.4791,58.3547,58.4613,7485.0
2022-01-03 12:20:00,65.81,65.84,65.8,65.84,12877.0,58.4791,58.5057,58.4702,58.5057,12877.0
2022-01-03 12:30:00,65.84,65.85,65.72,65.75,8423.0,58.5057,58.5146,58.3991,58.4258,8423.0
2022-01-03 12:40:00,65.76,65.8,65.67,65.68,8964.0,58.4347,58.4702,58.3547,58.3636,8964.0
2022-01-03 12:50:00,65.68,65.71,65.51,65.52,14393.0,58.3636,58.3902,58.2125,58.2214,14393.0
2022-01-03 13:00:00,65.52,65.55,65.43,65.53,8503.0,58.2214,58.248,58.1414,58.2303,8503.0
2022-01-03 13:10:00,65.53,65.74,65.52,65.71,10076.0,58.2303,58.4169,58.2214,58.3902,10076.0
2022-01-03 13:20:00,65.71,65.79,65.71,65.75,8517.0,58.3902,58.4613,58.3902,58.4258,8517.0
2022-01-03 13:30:00,65.76,65.77,65.68,65.71,12194.0,58.4347,58.4435,58.3636,58.3902,12194.0
2022-01-03 13:40:00,65.73,65.79,65.69,65.76,11856.0,58.408,58.4613,58.3725,58.4347,11856.0
2022-01-03 13:50:00,65.75,65.93,65.75,65.9,14610.0,58.4258,58.5857,58.4258,58.5591,14610.0
2022-01-03 14:00:00,65.93,65.96,65.86,65.96,7748.0,58.5857,58.6124,58.5235,58.6124,7748.0
2022-01-03 14:10:00,65.97,66.04,65.96,66.02,12633.0,58.6213,58.6835,58.6124,58.6657,12633.0
2022-01-03 14:20:00,66.01,66.04,65.98,66.0,6867.0,58.6568,58.6835,58.6301,58.6479,6867.0
2022-01-03 14:30:00,66.0,66.07,66.0,66.06,14697.0,58.6479,58.7101,58.6479,58.7012,14697.0
2022-01-03 14:40:00,66.07,66.2,66.07,66.16,10174.0,58.7101,58.8256,58.7101,58.7901,10174.0
2022-01-03 14:50:00,66.16,66.21,66.15,66.15,12713.0,58.7901,58.8345,58.7812,58.7812,12713.0
2022-01-03 15:00:00,66.16,66.19,66.08,66.08,11039.0,58.7901,58.8168,58.719,58.719,11039.0
2022-01-03 15:10:00,66.08,66.1,65.99,66.02,15223.0,58.719,58.7368,58.639,58.6657,15223.0
2022-01-03 15:20:00,66.03,66.15,66.03,66.15,18270.0,58.6746,58.7812,58.6746,58.7812,18270.0
2022-01-03 15:30:00,66.17,66.23,66.08,66.16,32381.0,58.799,58.8523,58.719,58.7901,32381.0
2022-01-03 15:40:00,66.16,66.22,66.07,66.21,24960.0,58.7901,58.8434,58.7101,58.8345,24960.0
2022-01-03 15:50:00,66.21,66.27,66.06,66.16,93809.0,58.8345,58.8878,58.7012,58.7901,93809.0
2022-01-04 09:30:00,66.13,66.49,66.13,66.22,34172.0,58.7634,59.0833,58.7634,58.8434,34172.0
2022-01-04 09:40:00,66.22,66.28,66.17,66.23,12630.0,58.8434,58.8967,58.799,58.8523,12630.0
2022-01-04 09:50:00,66.24,66.34,66.19,66.27,12456.0,58.8612,58.95,58.8168,58.8878,12456.0
2022-01-04 10:00:00,66.27,66.49,66.27,66.48,16735.0,58.8878,59.0833,58.8878,59.0745,16735.0
2022-01-04 10:10:00,66.48,66.63,66.4,66.63,16907.0,59.0745,59.2077,59.0034,59.2077,16907.0
2022-01-04 10:20:00,66.61,66.61,66.39,66.44,10460.0,59.19,59.19,58.9945,59.0389,10460.0
2022-01-04 10:30:00,66.46,66.78,66.46,66.76,17368.0,59.0567,59.341,59.0567,59.3233,17368.0
2022-01-04 10:40:00,66.77,66.83,66.61,66.83,20836.0,59.3321,59.3855,59.19,59.3855,20836.0
2022-01-04 10:50:00,66.85,67.06,66.8,67.04,14367.0,59.4032,59.5898,59.3588,59.5721,14367.0
2022-01-04 11:00:00,67.03,67.17,66.95,66.99,15936.0,59.5632,59.6876,59.4921,59.5276,15936.0
2022-01-04 11:10:00,66.98,66.99,66.77,66.77,11062.0,59.5188,59.5276,59.3321,59.3321,11062.0
2022-01-04 11:20:00,66.73,66.89,66.72,66.89,7002.0,59.2966,59.4388,59.2877,59.4388,7002.0
2022-01-04 11:30:00,66.9,66.99,66.79,66.88,12240.0,59.4477,59.5276,59.3499,59.4299,12240.0
2022-01-04 11:40:00,66.86,66.87,66.78,66.81,11805.0,59.4121,59.421,59.341,59.3677,11805.0
2022-01-04 11:50:00,66.84,66.84,66.75,66.77,12586.0,59.3943,59.3943,59.3144,59.3321,12586.0
2022-01-04 12:00:00,66.74,66.85,66.74,66.81,24008.0,59.3055,59.4032,59.3055,59.3677,24008.0
2022-01-04 12:10:00,66.82,66.87,66.75,66.75,20888.0,59.3766,59.421,59.3144,59.3144,20888.0
2022-01-04 12:20:00,66.74,66.77,66.61,66.62,20576.0,59.3055,59.3321,59.19,59.1989,20576.0
2022-01-04 12:30:00,66.6,66.68,66.54,66.66,13717.0,59.1811,59.2522,59.1278,59.2344,13717.0
2022-01-04 12:40:00,66.68,66.68,66.5,66.51,13404.0,59.2522,59.2522,59.0922,59.1011,13404.0
2022-01-04 12:50:00,66.51,66.51,66.4,66.45,11519.0,59.1011,59.1011,59.0034,59.0478,11519.0
2022-01-04 13:00:00,66.44,66.55,66.42,66.49,32426.0,59.0389,59.1367,59.0211,59.0833,32426.0
2022-01-04 13:10:00,66.47,66.54,66.47,66.53,10157.0,59.0656,59.1278,59.0656,59.1189,10157.0
2022-01-04 13:20:00,66.55,66.6,66.45,66.45,82654.0,59.1367,59.1811,59.0478,59.0478,82654.0
2022-01-04 13:30:00,66.48,66.5,66.26,66.3,22382.0,59.0745,59.0922,58.879,58.9145,22382.0
2022-01-04 13:40:00,66.31,66.31,66.23,66.26,13677.0,58.9234,58.9234,58.8523,58.879,13677.0
2022-01-04 13:50:00,66.27,66.4,66.26,66.37,18267.0,58.8878,59.0034,58.879,58.9767,18267.0
2022-01-04 14:00:00,66.38,66.52,66.38,66.47,21282.0,58.9856,59.11,58.9856,59.0656,21282.0
2022-01-04 14:10:00,66.45,66.54,66.44,66.5,8135.0,59.0478,59.1278,59.0389,59.0922,8135.0
2022-01-04 14:20:00,66.49,66.53,66.44,66.51,12026.0,59.0833,59.1189,59.0389,59.1011,12026.0
2022-01-04 14:30:00,66.52,66.58,66.48,66.49,12394.0,59.11,59.1633,59.0745,59.0833,12394.0
2022-01-04 14:40:00,66.49,66.52,66.43,66.46,12776.0,59.0833,59.11,59.03,59.0567,12776.0
2022-01-04 14:50:00,66.46,66.47,66.31,66.31,9501.0,59.0567,59.0656,58.9234,58.9234,9501.0
2022-01-04 15:00:00,66.3,66.36,66.26,66.33,16061.0,58.9145,58.9678,58.879,58.9412,16061.0
2022-01-04 15:10:00,66.35,66.47,66.31,66.45,14671.0,58.9589,59.0656,58.9234,59.0478,14671.0
2022-01-04 15:20:00,66.46,66.5,66.36,66.39,15032.0,59.0567,59.0922,58.9678,58.9945,15032.0
2022-01-04 15:30:00,66.4,66.44,66.26,66.28,29674.0,59.0034,59.0389,58.879,58.8967,29674.0
2022-01-04 15:40:00,66.27,66.29,66.12,66.18,68064.0,58.8878,58.9056,58.7546,58.8079,68064.0
2022-01-04 15:50:00,66.19,66.34,65.93,65.99,222531.0,58.8168,58.95,58.5857,58.639,222531.0
2022-01-05 09:30:00,65.89,66.24,65.81,66.12,43706.0,58.5502,58.8612,58.4791,58.7546,43706.0
2022-01-05 09:40:00,66.13,66.27,66.06,66.24,30959.0,58.7634,58.8878,58.7012,58.8612,30959.0
2022-01-05 09:50:00,66.23,66.32,66.17,66.31,28812.0,58.8523,58.9323,58.799,58.9234,28812.0
2022-01-05 10:00:00,66.31,66.31,66.0,66.14,27756.0,58.9234,58.9234,58.6479,58.7723,27756.0
2022-01-05 10:10:00,66.18,66.43,66.14,66.38,32107.0,58.8079,59.03,58.7723,58.9856,32107.0
2022-01-05 10:20:00,66.36,66.54,66.36,66.54,19161.0,58.9678,59.1278,58.9678,59.1278,19161.0
2022-01-05 10:30:00,66.54,66.8,66.5,66.8,20662.0,59.1278,59.3588,59.0922,59.3588,20662.0
2022-01-05 10:40:00,66.79,66.79,66.41,66.42,18827.0,59.3499,59.3499,59.0122,59.0211,18827.0
2022-01-05 10:50:00,66.46,66.47,66.32,66.37,12106.0,59.0567,59.0656,58.9323,58.9767,12106.0
2022-01-05 11:00:00,66.37,66.38,66.21,66.25,21285.0,58.9767,58.9856,58.8345,58.8701,21285.0
2022-01-05 11:10:00,66.24,66.32,66.2,66.25,17284.0,58.8612,58.9323,58.8256,58.8701,17284.0
2022-01-05 11:20:00,66.23,66.28,66.18,66.19,20079.0,58.8523,58.8967,58.8079,58.8168,20079.0
2022-01-05 11:30:00,66.18,66.27,66.17,66.25,25811.0,58.8079,58.8878,58.799,58.8701,25811.0
2022-01-05 11:40:00,66.24,66.25,66.09,66.09,14132.0,58.8612,58.8701,58.7279,58.7279,14132.0
2022-01-05 11:50:00,66.1,66.14,66.02,66.12,24183.0,58.7368,58.7723,58.6657,58.7546,24183.0
2022-01-05 12:00:00,66.14,66.32,66.14,66.3,17736.0,58.7723,58.9323,58.7723,58.9145,17736.0
2022-01-05 12:10:00,66.29,66.33,66.16,66.2,11388.0,58.9056,58.9412,58.7901,58.8256,11388.0
2022-01-05 12:20:00,66.2,66.23,66.15,66.23,9085.0,58.8256,58.8523,58.7812,58.8523,9085.0
2022-01-05 12:30:00,66.21,66.28,66.19,66.2,30945.0,58.8345,58.8967,58.8168,58.8256,30945.0
2022-01-05 12:40:00,66.2,66.23,66.14,66.22,11390.0,58.8256,58.8523,58.7723,58.8434,11390.0
2022-01-05 12:50:00,66.23,66.24,66.19,66.22,11626.0,58.8523,58.8612,58.8168,58.8434,11626.0
2022-01-05 13:00:00,66.22,66.32,66.16,66.31,14339.0,58.8434,58.9323,58.7901,58.9234,14339.0
2022-01-05 13:10:00,66.3,66.38,66.23,66.31,19030.0,58.9145,58.9856,58.8523,58.9234,19030.0
2022-01-05 13:20:00,66.31,66.32,66.13,66.13,18103.0,58.9234,58.9323,58.7634,58.7634,18103.0
2022-01-05 13:30:00,66.14,66.21,66.09,66.21,15234.0,58.7723,58.8345,58.7279,58.8345,15234.0
2022-01-05 13:40:00,66.21,66.3,66.2,66.3,13147.0,58.8345,58.9145,58.8256,58.9145,13147.0
2022-01-05 13:50:00,66.31,66.32,66.2,66.22,13999.0,58.9234,58.9323,58.8256,58.8434,13999.0
2022-01-05 14:00:00,66.22,66.22,65.97,65.97,20119.0,58.8434,58.8434,58.6213,58.6213,20119.0
2022-01-05 14:10:00,65.96,66.02,65.82,65.83,19343.0,58.6124,58.6657,58.488,58.4969,19343.0
2022-01-05 14:20:00,65.84,66.08,65.84,65.98,25670.0,58.5057,58.719,58.5057,58.6301,25670.0
2022-01-05 14:30:00,65.98,66.07,65.94,65.98,29023.0,58.6301,58.7101,58.5946,58.6301,29023.0
2022-01-05 14:40:00,65.98,66.01,65.89,65.99,24956.0,58.6301,58.6568,58.5502,58.639,24956.0
2022-01-05 14:50:00,65.98,66.06,65.95,66.06,23260.0,58.6301,58.7012,58.6035,58.7012,23260.0
2022-01-05 15:00:00,66.06,66.17,66.03,66.13,26009.0,58.7012,58.799,58.6746,58.7634,26009.0
2022-01-05 15:10:00,66.13,66.13,65.94,66.11,24984.0,58.7634,58.7634,58.5946,58.7457,24984.0
2022-01-05 15:20:00,66.13,66.17,65.98,65.98,38176.0,58.7634,58.799,58.6301,58.6301,38176.0
2022-01-05 15:30:00,65.99,66.05,65.92,65.96,86373.0,58.639,58.6924,58.5768,58.6124,86373.0
2022-01-05 15:40:00,65.96,66.09,65.85,65.88,48848.0,58.6124,58.7279,58.5146,58.5413,48848.0
2022-01-05 15:50:00,65.89,66.0,65.75,65.83,221088.0,58.5502,58.6479,58.4258,58.4969,221088.0
2022-01-06 09:30:00,66.22,66.22,65.87,66.15,44313.0,58.8434,58.8434,58.5324,58.7812,44313.0
2022-01-06 09:40:00,66.24,66.27,66.04,66.14,30333.0,58.8612,58.8878,58.6835,58.7723,30333.0
2022-01-06 09:50:00,66.14,66.37,66.12,66.18,21003.0,58.7723,58.9767,58.7546,58.8079,21003.0
2022-01-06 10:00:00,66.18,66.67,66.18,66.61,19105.0,58.8079,59.2433,58.8079,59.19,19105.0
2022-01-06 10:10:00,66.64,66.76,66.51,66.56,29354.0,59.2166,59.3233,59.1011,59.1455,29354.0
2022-01-06 10:20:00,66.59,66.6,66.33,66.33,13278.0,59.1722,59.1811,58.9412,58.9412,13278.0
2022-01-06 10:30:00,66.35,66.35,66.19,66.33,10534.0,58.9589,58.9589,58.8168,58.9412,10534.0
2022-01-06 10:40:00,66.38,66.46,66.36,66.4,5597.0,58.9856,59.0567,58.9678,59.0034,5597.0
2022-01-06 10:50:00,66.41,66.42,66.21,66.21,18647.0,59.0122,59.0211,58.8345,58.8345,18647.0
2022-01-06 11:00:00,66.21,66.24,66.07,66.18,18878.0,58.8345,58.8612,58.7101,58.8079,18878.0
2022-01-06 11:10:00,66.17,66.17,66.01,66.07,9864.0,58.799,58.799,58.6568,58.7101,9864.0
2022-01-06 11:20:00,66.07,66.15,66.01,66.07,9593.0,58.7101,58.7812,58.6568,58.7101,9593.0
2022-01-06 11:30:00,66.05,66.28,66.05,66.2,8105.0,58.6924,58.8967,58.6924,58.8256,8105.0
2022-01-06 11:40:00,66.21,66.25,66.07,66.09,12468.0,58.8345,58.8701,58.7101,58.7279,12468.0
2022-01-06 11:50:00,66.09,66.19,66.06,66.15,26303.0,58.7279,58.8168,58.7012,58.7812,26303.0
2022-01-06 12:00:00,66.15,66.15,66.01,66.12,8076.0,58.7812,58.7812,58.6568,58.7546,8076.0
2022-01-06 12:10:00,66.12,66.22,66.08,66.21,5867.0,58.7546,58.8434,58.719,58.8345,5867.0
2022-01-06 12:20:00,66.21,66.32,66.19,66.32,5299.0,58.8345,58.9323,58.8168,58.9323,5299.0
2022-01-06 12:30:00,66.32,66.33,66.23,66.28,6904.0,58.9323,58.9412,58.8523,58.8967,6904.0
2022-01-06 12:40:00,66.28,66.32,66.24,66.27,7825.0,58.8967,58.9323,58.8612,58.8878,7825.0
2022-01-06 12:50:00,66.26,66.3,66.22,66.25,7101.0,58.879,58.9145,58.8434,58.8701,7101.0
2022-01-06 13:00:00,66.26,66.32,66.24,66.27,10376.0,58.879,58.9323,58.8612,58.8878,10376.0
2022-01-06 13:10:00,66.28,66.33,66.25,66.33,5818.0,58.8967,58.9412,58.8701,58.9412,5818.0
2022-01-06 13:20:00,66.34,66.4,66.33,66.39,10861.0,58.95,59.0034,58.9412,58.9945,10861.0
2022-01-06 13:30:00,66.37,66.37,66.28,66.3,7637.0,58.9767,58.9767,58.8967,58.9145,7637.0
2022-01-06 13:40:00,66.3,66.3,66.14,66.15,10100.0,58.9145,58.9145,58.7723,58.7812,10100.0
2022-01-06 13:50:00,66.14,66.18,66.06,66.17,11220.0,58.7723,58.8079,58.7012,58.799,11220.0
2022-01-06 14:00:00,66.16,66.17,66.05,66.14,15069.0,58.7901,58.799,58.6924,58.7723,15069.0
2022-01-06 14:10:00,66.15,66.18,65.93,65.94,16160.0,58.7812,58.8079,58.5857,58.5946,16160.0
2022-01-06 14:20:00,65.96,66.15,65.93,66.06,9785.0,58.6124,58.7812,58.5857,58.7012,9785.0
2022-01-06 14:30:00,66.07,66.27,66.07,66.22,14276.0,58.7101,58.8878,58.7101,58.8434,14276.0
2022-01-06 14:40:00,66.2,66.22,66.16,66.18,5727.0,58.8256,58.8434,58.7901,58.8079,5727.0
2022-01-06 14:50:00,66.16,66.18,66.08,66.16,10364.0,58.7901,58.8079,58.719,58.7901,10364.0
2022-01-06 15:00:00,66.16,66.17,66.05,66.12,23018.0,58.7901,58.799,58.6924,58.7546,23018.0
2022-01-06 15:10:00,66.1,66.15,65.98,66.01,33532.0,58.7368,58.7812,58.6301,58.6568,33532.0
2022-01-06 15:20:00,66.03,66.1,65.94,66.04,44331.0,58.6746,58.7368,58.5946,58.6835,44331.0
2022-01-06 15:30:00,66.02,66.06,65.95,66.06,30993.0,58.6657,58.7012,58.6035,58.7012,30993.0
2022-01-06 15:40:00,66.06,66.14,65.98,65.98,54710.0,58.7012,58.7723,58.6301,58.6301,54710.0
2022-01-06 15:50:00,66.03,66.09,65.83,65.89,215338.0,58.6746,58.7279,58.4969,58.5502,215338.0
2022-01-07 09:30:00,66.37,66.37,65.59,66.36,61003.0,58.9767,58.9767,58.2836,58.9678,61003.0
2022-01-07 09:40:00,66.36,66.36,66.18,66.32,30098.0,58.9678,58.9678,58.8079,58.9323,30098.0
2022-01-07 09:50:00,66.32,66.67,66.29,66.67,55245.0,58.9323,59.2433,58.9056,59.2433,55245.0
2022-01-07 10:00:00,66.67,66.91,66.65,66.89,41041.0,59.2433,59.4566,59.2255,59.4388,41041.0
2022-01-07 10:10:00,66.89,66.98,66.88,66.92,23916.0,59.4388,59.5188,59.4299,59.4654,23916.0
2022-01-07 10:20:00,66.92,67.08,66.91,67.01,49939.0,59.4654,59.6076,59.4566,59.5454,49939.0
2022-01-07 10:30:00,67.0,67.06,66.85,67.02,56124.0,59.5365,59.5898,59.4032,59.5543,56124.0
2022-01-07 10:40:00,67.03,67.09,66.84,67.02,53168.0,59.5632,59.6165,59.3943,59.5543,53168.0
2022-01-07 10:50:00,67.01,67.1,66.97,66.97,17065.0,59.5454,59.6254,59.5099,59.5099,17065.0
2022-01-07 11:00:00,66.95,67.11,66.95,67.04,13424.0,59.4921,59.6343,59.4921,59.5721,13424.0
2022-01-07 11:10:00,67.05,67.14,67.0,67.14,11364.0,59.581,59.6609,59.5365,59.6609,11364.0
2022-01-07 11:20:00,67.13,67.13,66.97,67.09,11383.0,59.652,59.652,59.5099,59.6165,11383.0
2022-01-07 11:30:00,67.07,67.07,66.94,66.94,9568.0,59.5987,59.5987,59.4832,59.4832,9568.0
2022-01-07 11:40:00,66.96,67.12,66.95,67.07,13624.0,59.501,59.6432,59.4921,59.5987,13624.0
2022-01-07 11:50:00,67.12,67.16,67.08,67.16,8558.0,59.6432,59.6787,59.6076,59.6787,8558.0
2022-01-07 12:00:00,67.17,67.19,67.09,67.12,6175.0,59.6876,59.7054,59.6165,59.6432,6175.0
2022-01-07 12:10:00,67.11,67.13,66.99,66.99,10340.0,59.6343,59.652,59.5276,59.5276,10340.0
2022-01-07 12:20:00,67.01,67.08,67.0,67.06,10432.0,59.5454,59.6076,59.5365,59.5898,10432.0
2022-01-07 12:30:00,67.06,67.14,67.06,67.1,8196.0,59.5898,59.6609,59.5898,59.6254,8196.0
2022-01-07 12:40:00,67.1,67.16,67.06,67.06,10497.0,59.6254,59.6787,59.5898,59.5898,10497.0
2022-01-07 12:50:00,67.05,67.06,66.91,66.95,13146.0,59.581,59.5898,59.4566,59.4921,13146.0
2022-01-07 13:00:00,66.96,67.02,66.95,67.02,9154.0,59.501,59.5543,59.4921,59.5543,9154.0
2022-01-07 13:10:00,67.03,67.08,66.96,66.97,9731.0,59.5632,59.6076,59.501,59.5099,9731.0
2022-01-07 13:20:00,66.97,67.18,66.93,67.16,19968.0,59.5099,59.6965,59.4743,59.6787,19968.0
2022-01-07 13:30:00,67.16,67.28,67.15,67.27,16128.0,59.6787,59.7853,59.6698,59.7764,16128.0
2022-01-07 13:40:00,67.27,67.41,67.26,67.39,31499.0,59.7764,59.9009,59.7676,59.8831,31499.0
2022-01-07 13:50:00,67.39,67.44,67.27,67.3,17212.0,59.8831,59.9275,59.7764,59.8031,17212.0
2022-01-07 14:00:00,67.3,67.47,67.29,67.43,18254.0,59.8031,59.9542,59.7942,59.9186,18254.0
2022-01-07 14:10:00,67.44,67.62,67.43,67.55,14373.0,59.9275,60.0875,59.9186,60.0253,14373.0
2022-01-07 14:20:00,67.55,67.59,67.53,67.55,16061.0,60.0253,60.0608,60.0075,60.0253,16061.0
2022-01-07 14:30:00,67.55,67.58,67.41,67.44,13668.0,60.0253,60.0519,59.9009,59.9275,13668.0
2022-01-07 14:40:00,67.44,67.49,67.4,67.44,11622.0,59.9275,59.9719,59.892,59.9275,11622.0
2022-01-07 14:50:00,67.43,67.43,67.37,67.4,14417.0,59.9186,59.9186,59.8653,59.892,14417.0
2022-01-07 15:00:00,67.41,67.46,67.38,67.4,15641.0,59.9009,59.9453,59.8742,59.892,15641.0
2022-01-07 15:10:00,67.4,67.41,67.26,67.29,27481.0,59.892,59.9009,59.7676,59.7942,27481.0
2022-01-07 15:20:00,67.28,67.32,67.25,67.27,22717.0,59.7853,59.8209,59.7587,59.7764,22717.0
2022-01-07 15:30:00,67.27,67.36,67.22,67.34,30855.0,59.7764,59.8564,59.732,59.8387,30855.0
2022-01-07 15:40:00,67.34,67.35,67.2,67.21,53896.0,59.8387,59.8475,59.7142,59.7231,53896.0
2022-01-07 15:50:00,67.19,67.22,66.93,67.0,266860.0,59.7054,59.732,59.4743,59.5365,266860.0
2022-01-10 09:30:00,66.9,66.9,66.54,66.75,44572.0,59.4477,59.4477,59.1278,59.3144,44572.0
2022-01-10 09:40:00,66.71,66.74,66.52,66.52,18355.0,59.2788,59.3055,59.11,59.11,18355.0
2022-01-10 09:50:00,66.55,66.92,66.47,66.86,22852.0,59.1367,59.4654,59.0656,59.4121,22852.0
2022-01-10 10:00:00,66.86,66.87,66.72,66.86,23323.0,59.4121,59.421,59.2877,59.4121,23323.0
2022-01-10 10:10:00,66.87,66.93,66.62,66.64,15255.0,59.421,59.4743,59.1989,59.2166,15255.0
2022-01-10 10:20:00,66.65,66.69,66.53,66.62,14534.0,59.2255,59.2611,59.1189,59.1989,14534.0
2022-01-10 10:30:00,66.63,66.84,66.6,66.84,15733.0,59.2077,59.3943,59.1811,59.3943,15733.0
2022-01-10 10:40:00,66.84,66.89,66.61,66.68,14516.0,59.3943,59.4388,59.19,59.2522,14516.0
2022-01-10 10:50:00,66.68,66.73,66.59,66.63,11299.0,59.2522,59.2966,59.1722,59.2077,11299.0
2022-01-10 11:00:00,66.63,66.72,66.62,66.65,16073.0,59.2077,59.2877,59.1989,59.2255,16073.0
2022-01-10 11:10:00,66.65,66.72,66.42,66.42,15468.0,59.2255,59.2877,59.0211,59.0211,15468.0
2022-01-10 11:20:00,66.42,66.45,66.19,66.21,11117.0,59.0211,59.0478,58.8168,58.8345,11117.0
2022-01-10 11:30:00,66.23,66.23,66.09,66.16,13498.0,58.8523,58.8523,58.7279,58.7901,13498.0
2022-01-10 11:40:00,66.17,66.17,65.98,66.06,15432.0,58.799,58.799,58.6301,58.7012,15432.0
2022-01-10 11:50:00,66.05,66.12,66.03,66.04,12537.0,58.6924,58.7546,58.6746,58.6835,12537.0
2022-01-10 12:00:00,66.01,66.13,66.0,66.0,15344.0,58.6568,58.7634,58.6479,58.6479,15344.0
2022-01-10 12:10:00,66.01,66.12,65.93,66.09,11004.0,58.6568,58.7546,58.5857,58.7279,11004.0
2022-01-10 12:20:00,66.06,66.16,66.03,66.16,8047.0,58.7012,58.7901,58.6746,58.7901,8047.0
2022-01-10 12:30:00,66.16,66.26,66.15,66.25,13741.0,58.7901,58.879,58.7812,58.8701,13741.0
2022-01-10 12:40:00,66.26,66.31,66.17,66.17,13669.0,58.879,58.9234,58.799,58.799,13669.0
2022-01-10 12:50:00,66.15,66.2,66.07,66.1,21148.0,58.7812,58.8256,58.7101,58.7368,21148.0
2022-01-10 13:00:00,66.09,66.23,66.09,66.2,11957.0,58.7279,58.8523,58.7279,58.8256,11957.0
2022-01-10 13:10:00,66.21,66.26,66.16,66.16,8633.0,58.8345,58.879,58.7901,58.7901,8633.0
2022-01-10 13:20:00,66.18,66.18,66.11,66.13,9980.0,58.8079,58.8079,58.7457,58.7634,9980.0
2022-01-10 13:30:00,66.13,66.13,66.05,66.09,9458.0,58.7634,58.7634,58.6924,58.7279,9458.0
2022-01-10 13:40:00,66.11,66.32,66.1,66.32,15015.0,58.7457,58.9323,58.7368,58.9323,15015.0
2022-01-10 13:50:00,66.32,66.35,66.23,66.3,18059.0,58.9323,58.9589,58.8523,58.9145,18059.0
2022-01-10 14:00:00,66.31,66.41,66.28,66.38,13790.0,58.9234,59.0122,58.8967,58.9856,13790.0
2022-01-10 14:10:00,66.38,66.4,66.28,66.28,14423.0,58.9856,59.0034,58.8967,58.8967,14423.0
2022-01-10 14:20:00,66.27,66.29,66.24,66.25,13985.0,58.8878,58.9056,58.8612,58.8701,13985.0
2022-01-10 14:30:00,66.24,66.26,66.18,66.23,13029.0,58.8612,58.879,58.8079,58.8523,13029.0
2022-01-10 14:40:00,66.22,66.24,66.17,66.22,13916.0,58.8434,58.8612,58.799,58.8434,13916.0
2022-01-10 14:50:00,66.22,66.27,66.11,66.24,12971.0,58.8434,58.8878,58.7457,58.8612,12971.0
2022-01-10 15:00:00,66.25,66.31,66.17,66.18,33412.0,58.8701,58.9234,58.799,58.8079,33412.0
2022-01-10 15:10:00,66.19,66.23,66.1,66.1,17586.0,58.8168,58.8523,58.7368,58.7368,17586.0
2022-01-10 15:20:00,66.08,66.23,66.08,66.2,12226.0,58.719,58.8523,58.719,58.8256,12226.0
2022-01-10 15:30:00,66.2,66.21,66.05,66.06,32011.0,58.8256,58.8345,58.6924,58.7012,32011.0
2022-01-10 15:40:00,66.05,66.15,65.96,66.08,45491.0,58.6924,58.7812,58.6124,58.719,45491.0
2022-01-10 15:50:00,66.07,66.27,66.03,66.27,151200.0,58.7101,58.8878,58.6746,58.8878,151200.0
2022-01-11 09:30:00,66.3,66.52,66.04,66.15,25645.0,58.9145,59.11,58.6835,58.7812,25645.0
2022-01-11 09:40:00,66.11,66.25,65.98,65.98,14132.0,58.7457,58.8701,58.6301,58.6301,14132.0
2022-01-11 09:50:00,65.97,66.0,65.65,65.65,17656.0,58.6213,58.6479,58.3369,58.3369,17656.0
2022-01-11 10:00:00,65.65,65.9,65.55,65.87,16167.0,58.3369,58.5591,58.248,58.5324,16167.0
2022-01-11 10:10:00,65.89,65.89,65.69,65.89,16399.0,58.5502,58.5502,58.3725,58.5502,16399.0
2022-01-11 10:20:00,65.85,65.92,65.74,65.8,12990.0,58.5146,58.5768,58.4169,58.4702,12990.0
2022-01-11 10:30:00,65.79,65.84,65.63,65.74,12825.0,58.4613,58.5057,58.3191,58.4169,12825.0
2022-01-11 10:40:00,65.72,65.75,65.61,65.7,12859.0,58.3991,58.4258,58.3014,58.3813,12859.0
2022-01-11 10:50:00,65.69,65.81,65.64,65.72,9757.0,58.3725,58.4791,58.328,58.3991,9757.0
2022-01-11 11:00:00,65.71,65.72,65.52,65.53,12253.0,58.3902,58.3991,58.2214,58.2303,12253.0
2022-01-11 11:10:00,65.53,65.59,65.4,65.42,10752.0,58.2303,58.2836,58.1148,58.1325,10752.0
2022-01-11 11:20:00,65.42,65.58,65.33,65.33,10832.0,58.1325,58.2747,58.0526,58.0526,10832.0
2022-01-11 11:30:00,65.36,65.52,65.32,65.43,8308.0,58.0792,58.2214,58.0437,58.1414,8308.0
2022-01-11 11:40:00,65.45,65.59,65.32,65.38,12400.0,58.1592,58.2836,58.0437,58.097,12400.0
2022-01-11 11:50:00,65.38,65.43,65.32,65.37,7225.0,58.097,58.1414,58.0437,58.0881,7225.0
2022-01-11 12:00:00,65.35,65.49,65.32,65.48,10661.0,58.0703,58.1947,58.0437,58.1858,10661.0
2022-01-11 12:10:00,65.48,65.63,65.46,65.59,14080.0,58.1858,58.3191,58.1681,58.2836,14080.0
2022-01-11 12:20:00,65.62,65.66,65.61,65.66,8220.0,58.3103,58.3458,58.3014,58.3458,8220.0
2022-01-11 12:30:00,65.68,65.73,65.66,65.72,8504.0,58.3636,58.408,58.3458,58.3991,8504.0
2022-01-11 12:40:00,65.72,65.81,65.71,65.79,19653.0,58.3991,58.4791,58.3902,58.4613,19653.0
2022-01-11 12:50:00,65.79,65.89,65.76,65.87,20064.0,58.4613,58.5502,58.4347,58.5324,20064.0
2022-01-11 13:00:00,65.86,65.86,65.69,65.7,10665.0,58.5235,58.5235,58.3725,58.3813,10665.0
2022-01-11 13:10:00,65.7,65.81,65.68,65.8,10712.0,58.3813,58.4791,58.3636,58.4702,10712.0
2022-01-11 13:20:00,65.8,65.91,65.76,65.91,13632.0,58.4702,58.5679,58.4347,58.5679,13632.0
2022-01-11 13:30:00,65.91,65.93,65.85,65.92,13461.0,58.5679,58.5857,58.5146,58.5768,13461.0
2022-01-11 13:40:00,65.92,65.94,65.74,65.74,16337.0,58.5768,58.5946,58.4169,58.4169,16337.0
2022-01-11 13:50:00,65.75,65.79,65.72,65.72,13792.0,58.4258,58.4613,58.3991,58.3991,13792.0
2022-01-11 14:00:00,65.73,65.73,65.51,65.53,16855.0,58.408,58.408,58.2125,58.2303,16855.0
2022-01-11 14:10:00,65.55,65.59,65.5,65.53,14664.0,58.248,58.2836,58.2036,58.2303,14664.0
2022-01-11 14:20:00,65.52,65.6,65.46,65.55,12225.0,58.2214,58.2925,58.1681,58.248,12225.0
2022-01-11 14:30:00,65.56,65.71,65.56,65.66,17864.0,58.2569,58.3902,58.2569,58.3458,17864.0
2022-01-11 14:40:00,65.65,65.72,65.64,65.68,9075.0,58.3369,58.3991,58.328,58.3636,9075.0
2022-01-11 14:50:00,65.67,65.78,65.53,65.72,251389.0,58.3547,58.4524,58.2303,58.3991,251389.0
2022-01-11 15:00:00,65.73,65.89,65.73,65.86,19116.0,58.408,58.5502,58.408,58.5235,19116.0
2022-01-11 15:10:00,65.85,65.97,65.84,65.96,18298.0,58.5146,58.6213,58.5057,58.6124,18298.0
2022-01-11 15:20:00,65.95,65.97,65.86,65.89,22560.0,58.6035,58.6213,58.5235,58.5502,22560.0
2022-01-11 15:30:00,65.89,65.9,65.78,65.83,32614.0,58.5502,58.5591,58.4524,58.4969,32614.0
2022-01-11 15:40:00,65.83,65.91,65.8,65.88,32512.0,58.4969,58.5679,58.4702,58.5413,32512.0
2022-01-11 15:50:00,65.88,65.92,65.79,65.85,160104.0,58.5413,58.5768,58.4613,58.5146,160104.0
2022-01-12 09:30:00,65.64,65.64,65.4,65.55,44468.0,58.328,58.328,58.1148,58.248,44468.0
2022-01-12 09:40:00,65.56,65.72,65.52,65.6,16398.0,58.2569,58.3991,58.2214,58.2925,16398.0
2022-01-12 09:50:00,65.61,65.74,65.54,65.69,42900.0,58.3014,58.4169,58.2392,58.3725,42900.0
2022-01-12 10:00:00,65.7,65.91,65.7,65.79,12096.0,58.3813,58.5679,58.3813,58.4613,12096.0
2022-01-12 10:10:00,65.81,65.92,65.69,65.92,10468.0,58.4791,58.5768,58.3725,58.5768,10468.0
2022-01-12 10:20:00,65.93,65.93,65.77,65.81,16457.0,58.5857,58.5857,58.4435,58.4791,16457.0
2022-01-12 10:30:00,65.81,65.93,65.8,65.82,11906.0,58.4791,58.5857,58.4702,58.488,11906.0
2022-01-12 10:40:00,65.84,65.85,65.69,65.76,9564.0,58.5057,58.5146,58.3725,58.4347,9564.0
2022-01-12 10:50:00,65.69,65.98,65.68,65.92,15656.0,58.3725,58.6301,58.3636,58.5768,15656.0
2022-01-12 11:00:00,65.93,66.05,65.88,66.05,9079.0,58.5857,58.6924,58.5413,58.6924,9079.0
2022-01-12 11:10:00,66.04,66.04,65.96,66.01,22324.0,58.6835,58.6835,58.6124,58.6568,22324.0
2022-01-12 11:20:00,66.01,66.01,65.85,65.91,9726.0,58.6568,58.6568,58.5146,58.5679,9726.0
2022-01-12 11:30:00,65.95,66.02,65.94,65.96,7974.0,58.6035,58.6657,58.5946,58.6124,7974.0
2022-01-12 11:40:00,65.98,66.03,65.94,65.95,21361.0,58.6301,58.6746,58.5946,58.6035,21361.0
2022-01-12 11:50:00,65.95,66.01,65.86,65.98,12241.0,58.6035,58.6568,58.5235,58.6301,12241.0
2022-01-12 12:00:00,65.97,65.99,65.91,65.91,8053.0,58.6213,58.639,58.5679,58.5679,8053.0
2022-01-12 12:10:00,65.92,66.05,65.92,66.05,9335.0,58.5768,58.6924,58.5768,58.6924,9335.0
2022-01-12 12:20:00,66.05,66.15,66.05,66.12,13451.0,58.6924,58.7812,58.6924,58.7546,13451.0
2022-01-12 12:30:00,66.11,66.12,65.98,65.98,12302.0,58.7457,58.7546,58.6301,58.6301,12302.0
2022-01-12 12:40:00,65.99,66.01,65.93,65.93,10483.0,58.639,58.6568,58.5857,58.5857,10483.0
2022-01-12 12:50:00,65.96,66.07,65.95,66.04,9292.0,58.6124,58.7101,58.6035,58.6835,9292.0
2022-01-12 13:00:00,66.05,66.2,66.05,66.13,8556.0,58.6924,58.8256,58.6924,58.7634,8556.0
2022-01-12 13:10:00,66.13,66.16,66.08,66.09,9308.0,58.7634,58.7901,58.719,58.7279,9308.0
2022-01-12 13:20:00,66.07,66.13,66.05,66.13,9151.0,58.7101,58.7634,58.6924,58.7634,9151.0
2022-01-12 13:30:00,66.13,66.13,66.01,66.05,16593.0,58.7634,58.7634,58.6568,58.6924,16593.0
2022-01-12 13:40:00,66.05,66.07,65.99,66.01,10012.0,58.6924,58.7101,58.639,58.6568,10012.0
2022-01-12 13:50:00,66.0,66.04,65.99,66.01,15934.0,58.6479,58.6835,58.639,58.6568,15934.0
2022-01-12 14:00:00,66.01,66.06,65.93,66.01,18388.0,58.6568,58.7012,58.5857,58.6568,18388.0
2022-01-12 14:10:00,66.03,66.06,65.99,66.06,14464.0,58.6746,58.7012,58.639,58.7012,14464.0
2022-01-12 14:20:00,66.05,66.14,66.05,66.1,15633.0,58.6924,58.7723,58.6924,58.7368,15633.0
2022-01-12 14:30:00,66.1,66.16,66.08,66.08,19869.0,58.7368,58.7901,58.719,58.719,19869.0
2022-01-12 14:40:00,66.07,66.1,66.01,66.07,19101.0,58.7101,58.7368,58.6568,58.7101,19101.0
2022-01-12 14:50:00,66.07,66.15,66.07,66.12,13689.0,58.7101,58.7812,58.7101,58.7546,13689.0
2022-01-12 15:00:00,66.11,66.11,66.05,66.06,10974.0,58.7457,58.7457,58.6924,58.7012,10974.0
2022-01-12 15:10:00,66.06,66.1,66.01,66.06,16997.0,58.7012,58.7368,58.6568,58.7012,16997.0
2022-01-12 15:20:00,66.06,66.12,66.04,66.06,20493.0,58.7012,58.7546,58.6835,58.7012,20493.0
2022-01-12 15:30:00,66.06,66.08,66.02,66.03,32468.0,58.7012,58.719,58.6657,58.6746,32468.0
2022-01-12 15:40:00,66.03,66.07,65.98,66.05,54528.0,58.6746,58.7101,58.6301,58.6924,54528.0
2022-01-12 15:50:00,66.04,66.19,65.99,66.04,161718.0,58.6835,58.8168,58.639,58.6835,161718.0
2022-01-13 09:30:00,65.55,65.98,65.36,65.91,69941.0,58.248,58.6301,58.0792,58.5679,69941.0
2022-01-13 09:40:00,65.9,65.99,65.79,65.95,14698.0,58.5591,58.639,58.4613,58.6035,14698.0
2022-01-13 09:50:00,65.92,66.07,65.85,65.98,14187.0,58.5768,58.7101,58.5146,58.6301,14187.0
2022-01-13 10:00:00,65.96,66.06,65.96,65.97,10179.0,58.6124,58.7012,58.6124,58.6213,10179.0
2022-01-13 10:10:00,65.95,66.13,65.91,66.12,10187.0,58.6035,58.7634,58.5679,58.7546,10187.0
2022-01-13 10:20:00,66.12,66.29,66.08,66.24,13447.0,58.7546,58.9056,58.719,58.8612,13447.0
2022-01-13 10:30:00,66.27,66.46,66.27,66.35,15376.0,58.8878,59.0567,58.8878,58.9589,15376.0
2022-01-13 10:40:00,66.34,66.51,66.32,66.48,7948.0,58.95,59.1011,58.9323,59.0745,7948.0
2022-01-13 10:50:00,66.49,66.61,66.36,66.61,13647.0,59.0833,59.19,58.9678,59.19,13647.0
2022-01-13 11:00:00,66.61,66.64,66.52,66.56,9812.0,59.19,59.2166,59.11,59.1455,9812.0
2022-01-13 11:10:00,66.57,66.62,66.52,66.57,9596.0,59.1544,59.1989,59.11,59.1544,9596.0
2022-01-13 11:20:00,66.58,66.58,66.45,66.56,14544.0,59.1633,59.1633,59.0478,59.1455,14544.0
2022-01-13 11:30:00,66.54,66.54,66.41,66.46,10273.0,59.1278,59.1278,59.0122,59.0567,10273.0
2022-01-13 11:40:00,66.48,66.68,66.47,66.64,14268.0,59.0745,59.2522,59.0656,59.2166,14268.0
2022-01-13 11:50:00,66.63,66.63,66.54,66.56,7774.0,59.2077,59.2077,59.1278,59.1455,7774.0
2022-01-13 12:00:00,66.56,66.62,66.55,66.56,5905.0,59.1455,59.1989,59.1367,59.1455,5905.0
2022-01-13 12:10:00,66.57,66.62,66.52,66.52,8828.0,59.1544,59.1989,59.11,59.11,8828.0
2022-01-13 12:20:00,66.53,66.61,66.49,66.59,15681.0,59.1189,59.19,59.0833,59.1722,15681.0
2022-01-13 12:30:00,66.6,66.66,66.55,66.58,17074.0,59.1811,59.2344,59.1367,59.1633,17074.0
2022-01-13 12:40:00,66.58,66.61,66.55,66.59,15569.0,59.1633,59.19,59.1367,59.1722,15569.0
2022-01-13 12:50:00,66.58,66.61,66.55,66.56,8569.0,59.1633,59.19,59.1367,59.1455,8569.0
2022-01-13 13:00:00,66.56,66.56,66.36,66.39,12062.0,59.1455,59.1455,58.9678,58.9945,12062.0
2022-01-13 13:10:00,66.38,66.45,66.35,66.44,8505.0,58.9856,59.0478,58.9589,59.0389,8505.0
2022-01-13 13:20:00,66.44,66.57,66.44,66.54,9305.0,59.0389,59.1544,59.0389,59.1278,9305.0
2022-01-13 13:30:00,66.53,66.54,66.43,66.43,7528.0,59.1189,59.1278,59.03,59.03,7528.0
2022-01-13 13:40:00,66.41,66.42,66.32,66.42,11735.0,59.0122,59.0211,58.9323,59.0211,11735.0
2022-01-13 13:50:00,66.42,66.48,66.41,66.47,6779.0,59.0211,59.0745,59.0122,59.0656,6779.0
2022-01-13 14:00:00,66.47,66.51,66.41,66.42,12229.0,59.0656,59.1011,59.0122,59.0211,12229.0
2022-01-13 14:10:00,66.42,66.43,66.35,66.4,12969.0,59.0211,59.03,58.9589,59.0034,12969.0
2022-01-13 14:20:00,66.4,66.43,66.32,66.39,148682.0,59.0034,59.03,58.9323,58.9945,148682.0
2022-01-13 14:30:00,66.4,66.47,66.35,66.38,17487.0,59.0034,59.0656,58.9589,58.9856,17487.0
2022-01-13 14:40:00,66.4,66.49,66.4,66.48,13126.0,59.0034,59.0833,59.0034,59.0745,13126.0
2022-01-13 14:50:00,66.47,66.51,66.44,66.44,13762.0,59.0656,59.1011,59.0389,59.0389,13762.0
2022-01-13 15:00:00,66.43,66.43,66.24,66.31,20689.0,59.03,59.03,58.8612,58.9234,20689.0
2022-01-13 15:10:00,66.3,66.35,66.24,66.27,17862.0,58.9145,58.9589,58.8612,58.8878,17862.0
2022-01-13 15:20:00,66.26,66.36,66.24,66.36,23415.0,58.879,58.9678,58.8612,58.9678,23415.0
2022-01-13 15:30:00,66.35,66.37,66.27,66.31,22269.0,58.9589,58.9767,58.8878,58.9234,22269.0
2022-01-13 15:40:00,66.31,66.34,66.12,66.14,34859.0,58.9234,58.95,58.7546,58.7723,34859.0
2022-01-13 15:50:00,66.13,66.3,66.1,66.29,133682.0,58.7634,58.9145,58.7368,58.9056,133682.0
2022-01-14 09:30:00,66.13,66.22,65.77,65.84,51254.0,58.7634,58.8434,58.4435,58.5057,51254.0
2022-01-14 09:40:00,65.84,65.85,65.65,65.79,15468.0,58.5057,58.5146,58.3369,58.4613,15468.0
2022-01-14 09:50:00,65.76,65.82,65.7,65.82,13815.0,58.4347,58.488,58.3813,58.488,13815.0
2022-01-14 10:00:00,65.82,65.9,65.63,65.68,23269.0,58.488,58.5591,58.3191,58.3636,23269.0
2022-01-14 10:10:00,65.67,65.78,65.56,65.63,15922.0,58.3547,58.4524,58.2569,58.3191,15922.0
2022-01-14 10:20:00,65.64,65.75,65.6,65.63,11395.0,58.328,58.4258,58.2925,58.3191,11395.0
2022-01-14 10:30:00,65.61,65.88,65.6,65.75,13335.0,58.3014,58.5413,58.2925,58.4258,13335.0
2022-01-14 10:40:00,65.72,65.84,65.65,65.73,17854.0,58.3991,58.5057,58.3369,58.408,17854.0
2022-01-14 10:50:00,65.7,65.83,65.67,65.83,23700.0,58.3813,58.4969,58.3547,58.4969,23700.0
2022-01-14 11:00:00,65.82,65.85,65.72,65.76,18445.0,58.488,58.5146,58.3991,58.4347,18445.0
2022-01-14 11:10:00,65.75,65.76,65.42,65.46,15247.0,58.4258,58.4347,58.1325,58.1681,15247.0
2022-01-14 11:20:00,65.48,65.51,65.41,65.5,18021.0,58.1858,58.2125,58.1236,58.2036,18021.0
2022-01-14 11:30:00,65.49,65.49,65.31,65.41,12005.0,58.1947,58.1947,58.0348,58.1236,12005.0
2022-01-14 11:40:00,65.41,65.62,65.39,65.6,13689.0,58.1236,58.3103,58.1059,58.2925,13689.0
2022-01-14 11:50:00,65.63,65.68,65.55,65.56,67802.0,58.3191,58.3636,58.248,58.2569,67802.0
2022-01-14 12:00:00,65.54,65.57,65.5,65.55,15794.0,58.2392,58.2658,58.2036,58.248,15794.0
2022-01-14 12:10:00,65.55,65.6,65.49,65.49,18984.0,58.248,58.2925,58.1947,58.1947,18984.0
2022-01-14 12:20:00,65.47,65.53,65.44,65.52,13580.0,58.177,58.2303,58.1503,58.2214,13580.0
2022-01-14 12:30:00,65.52,65.64,65.51,65.61,24376.0,58.2214,58.328,58.2125,58.3014,24376.0
2022-01-14 12:40:00,65.61,65.69,65.55,65.63,147707.0,58.3014,58.3725,58.248,58.3191,147707.0
2022-01-14 12:50:00,65.62,65.62,65.39,65.45,18128.0,58.3103,58.3103,58.1059,58.1592,18128.0
2022-01-14 13:00:00,65.44,65.44,65.3,65.33,35050.0,58.1503,58.1503,58.0259,58.0526,35050.0
2022-01-14 13:10:00,65.36,65.47,65.31,65.36,86502.0,58.0792,58.177,58.0348,58.0792,86502.0
2022-01-14 13:20:00,65.36,65.45,65.32,65.42,29080.0,58.0792,58.1592,58.0437,58.1325,29080.0
2022-01-14 13:30:00,65.42,65.46,65.32,65.35,22266.0,58.1325,58.1681,58.0437,58.0703,22266.0
2022-01-14 13:40:00,65.35,65.41,65.25,65.25,27413.0,58.0703,58.1236,57.9815,57.9815,27413.0
2022-01-14 13:50:00,65.21,65.34,65.15,65.34,20196.0,57.9459,58.0614,57.8926,58.0614,20196.0
2022-01-14 14:00:00,65.34,65.35,65.26,65.31,29765.0,58.0614,58.0703,57.9904,58.0348,29765.0
2022-01-14 14:10:00,65.31,65.4,65.28,65.39,24036.0,58.0348,58.1148,58.0081,58.1059,24036.0
2022-01-14 14:20:00,65.41,65.51,65.37,65.4,16665.0,58.1236,58.2125,58.0881,58.1148,16665.0
2022-01-14 14:30:00,65.4,65.49,65.34,65.44,51950.0,58.1148,58.1947,58.0614,58.1503,51950.0
2022-01-14 14:40:00,65.43,65.43,65.38,65.4,22076.0,58.1414,58.1414,58.097,58.1148,22076.0
2022-01-14 14:50:00,65.41,65.46,65.32,65.36,51337.0,58.1236,58.1681,58.0437,58.0792,51337.0
2022-01-14 15:00:00,65.36,65.38,65.25,65.26,43719.0,58.0792,58.097,57.9815,57.9904,43719.0
2022-01-14 15:10:00,65.26,65.42,65.25,65.3,50831.0,57.9904,58.1325,57.9815,58.0259,50831.0
2022-01-14 15:20:00,65.3,65.33,65.27,65.31,49825.0,58.0259,58.0526,57.9992,58.0348,49825.0
2022-01-14 15:30:00,65.31,65.36,65.27,65.34,63389.0,58.0348,58.0792,57.9992,58.0614,63389.0
2022-01-14 15:40:00,65.35,65.4,65.29,65.33,78570.0,58.0703,58.1148,58.017,58.0526,78570.0
2022-01-14 15:50:00,65.32,65.43,65.24,65.25,368284.0,58.0437,58.1414,57.9726,57.9815,368284.0
2022-01-18 09:30:00,64.9,65.07,64.58,64.93,54868.0,57.6705,57.8215,57.3861,57.6971,54868.0
2022-01-18 09:40:00,64.95,64.95,64.54,64.71,39018.0,57.7149,57.7149,57.3506,57.5016,39018.0
2022-01-18 09:50:00,64.71,64.77,64.6,64.77,35078.0,57.5016,57.5549,57.4039,57.5549,35078.0
2022-01-18 10:00:00,64.78,64.85,64.49,64.49,36785.0,57.5638,57.626,57.3061,57.3061,36785.0
2022-01-18 10:10:00,64.5,64.55,64.18,64.42,36363.0,57.315,57.3594,57.0307,57.2439,36363.0
2022-01-18 10:20:00,64.42,64.68,64.42,64.6,16098.0,57.2439,57.475,57.2439,57.4039,16098.0
2022-01-18 10:30:00,64.68,64.99,64.68,64.96,14538.0,57.475,57.7504,57.475,57.7238,14538.0
2022-01-18 10:40:00,64.98,65.11,64.97,64.99,14137.0,57.7415,57.8571,57.7327,57.7504,14137.0
2022-01-18 10:50:00,64.98,65.24,64.98,65.24,14722.0,57.7415,57.9726,57.7415,57.9726,14722.0
2022-01-18 11:00:00,65.21,65.3,65.12,65.18,16103.0,57.9459,58.0259,57.8659,57.9193,16103.0
2022-01-18 11:10:00,65.2,65.3,65.15,65.24,10716.0,57.937,58.0259,57.8926,57.9726,10716.0
2022-01-18 11:20:00,65.24,65.42,65.24,65.34,6993.0,57.9726,58.1325,57.9726,58.0614,6993.0
2022-01-18 11:30:00,65.34,65.38,65.27,65.31,8037.0,58.0614,58.097,57.9992,58.0348,8037.0
2022-01-18 11:40:00,65.32,65.33,65.2,65.21,13888.0,58.0437,58.0526,57.937,57.9459,13888.0
2022-01-18 11:50:00,65.2,65.24,65.15,65.21,13577.0,57.937,57.9726,57.8926,57.9459,13577.0
2022-01-18 12:00:00,65.22,65.22,65.1,65.16,11816.0,57.9548,57.9548,57.8482,57.9015,11816.0
2022-01-18 12:10:00,65.16,65.24,65.1,65.11,17115.0,57.9015,57.9726,57.8482,57.8571,17115.0
2022-01-18 12:20:00,65.1,65.11,65.02,65.08,9453.0,57.8482,57.8571,57.7771,57.8304,9453.0
2022-01-18 12:30:00,65.09,65.28,65.07,65.2,16237.0,57.8393,58.0081,57.8215,57.937,16237.0
2022-01-18 12:40:00,65.2,65.25,65.15,65.15,23518.0,57.937,57.9815,57.8926,57.8926,23518.0
2022-01-18 12:50:00,65.14,65.22,65.02,65.02,20028.0,57.8837,57.9548,57.7771,57.7771,20028.0
2022-01-18 13:00:00,65.01,65.23,65.0,65.22,18134.0,57.7682,57.9637,57.7593,57.9548,18134.0
2022-01-18 13:10:00,65.2,65.22,65.15,65.17,16766.0,57.937,57.9548,57.8926,57.9104,16766.0
2022-01-18 13:20:00,65.16,65.21,65.1,65.12,12944.0,57.9015,57.9459,57.8482,57.8659,12944.0
2022-01-18 13:30:00,65.13,65.19,65.05,65.14,19432.0,57.8748,57.9282,57.8037,57.8837,19432.0
2022-01-18 13:40:00,65.15,65.27,65.11,65.24,19575.0,57.8926,57.9992,57.8571,57.9726,19575.0
2022-01-18 13:50:00,65.24,65.33,65.22,65.22,17005.0,57.9726,58.0526,57.9548,57.9548,17005.0
2022-01-18 14:00:00,65.23,65.41,65.21,65.41,10852.0,57.9637,58.1236,57.9459,58.1236,10852.0
2022-01-18 14:10:00,65.38,65.45,65.35,65.4,15650.0,58.097,58.1592,58.0703,58.1148,15650.0
2022-01-18 14:20:00,65.39,65.54,65.37,65.53,43209.0,58.1059,58.2392,58.0881,58.2303,43209.0
2022-01-18 14:30:00,65.54,65.61,65.44,65.44,43607.0,58.2392,58.3014,58.1503,58.1503,43607.0
2022-01-18 14:40:00,65.44,65.53,65.38,65.46,24965.0,58.1503,58.2303,58.097,58.1681,24965.0
2022-01-18 14:50:00,65.46,65.56,65.46,65.5,21368.0,58.1681,58.2569,58.1681,58.2036,21368.0
2022-01-18 15:00:00,65.51,65.54,65.34,65.36,14206.0,58.2125,58.2392,58.0614,58.0792,14206.0
2022-01-18 15:10:00,65.38,65.42,65.24,65.25,14663.0,58.097,58.1325,57.9726,57.9815,14663.0
2022-01-18 15:20:00,65.23,65.31,65.21,65.27,17251.0,57.9637,58.0348,57.9459,57.9992,17251.0
2022-01-18 15:30:00,65.27,65.36,65.24,65.31,38378.0,57.9992,58.0792,57.9726,58.0348,38378.0
2022-01-18 15:40:00,65.31,65.31,65.15,65.19,48733.0,58.0348,58.0348,57.8926,57.9282,48733.0
2022-01-18 15:50:00,65.25,65.31,65.05,65.23,183077.0,57.9815,58.0348,57.8037,57.9637,183077.0
2022-01-19 09:30:00,65.32,65.64,65.23,65.64,24094.0,58.0437,58.328,57.9637,58.328,24094.0
2022-01-19 09:40:00,65.63,65.83,65.5,65.74,18531.0,58.3191,58.4969,58.2036,58.4169,18531.0
2022-01-19 09:50:00,65.69,65.8,65.6,65.71,22119.0,58.3725,58.4702,58.2925,58.3902,22119.0
2022-01-19 10:00:00,65.72,65.76,65.46,65.59,14181.0,58.3991,58.4347,58.1681,58.2836,14181.0
2022-01-19 10:10:00,65.54,65.61,65.49,65.54,12275.0,58.2392,58.3014,58.1947,58.2392,12275.0
2022-01-19 10:20:00,65.52,65.57,65.39,65.45,10761.0,58.2214,58.2658,58.1059,58.1592,10761.0
2022-01-19 10:30:00,65.41,65.58,65.38,65.54,10969.0,58.1236,58.2747,58.097,58.2392,10969.0
2022-01-19 10:40:00,65.52,65.69,65.46,65.62,17080.0,58.2214,58.3725,58.1681,58.3103,17080.0
2022-01-19 10:50:00,65.62,65.76,65.57,65.71,17730.0,58.3103,58.4347,58.2658,58.3902,17730.0
2022-01-19 11:00:00,65.72,65.81,65.64,65.74,13168.0,58.3991,58.4791,58.328,58.4169,13168.0
2022-01-19 11:10:00,65.74,66.0,65.73,66.0,13767.0,58.4169,58.6479,58.408,58.6479,13767.0
2022-01-19 11:20:00,66.0,66.16,65.99,66.15,21494.0,58.6479,58.7901,58.639,58.7812,21494.0
2022-01-19 11:30:00,66.13,66.23,66.1,66.2,18696.0,58.7634,58.8523,58.7368,58.8256,18696.0
2022-01-19 11:40:00,66.19,66.26,66.15,66.26,18645.0,58.8168,58.879,58.7812,58.879,18645.0
2022-01-19 11:50:00,66.26,66.26,66.16,66.21,11781.0,58.879,58.879,58.7901,58.8345,11781.0
2022-01-19 12:00:00,66.18,66.18,65.92,65.92,9373.0,58.8079,58.8079,58.5768,58.5768,9373.0
2022-01-19 12:10:00,65.9,65.94,65.86,65.87,7954.0,58.5591,58.5946,58.5235,58.5324,7954.0
2022-01-19 12:20:00,65.86,66.09,65.84,66.04,15232.0,58.5235,58.7279,58.5057,58.6835,15232.0
2022-01-19 12:30:00,66.06,66.06,65.95,65.95,7507.0,58.7012,58.7012,58.6035,58.6035,7507.0
2022-01-19 12:40:00,65.95,65.99,65.89,65.91,11010.0,58.6035,58.639,58.5502,58.5679,11010.0
2022-01-19 12:50:00,65.91,65.95,65.8,65.92,6475.0,58.5679,58.6035,58.4702,58.5768,6475.0
2022-01-19 13:00:00,65.94,66.09,65.92,66.09,13956.0,58.5946,58.7279,58.5768,58.7279,13956.0
2022-01-19 13:10:00,66.09,66.09,65.91,65.97,9862.0,58.7279,58.7279,58.5679,58.6213,9862.0
2022-01-19 13:20:00,65.96,65.96,65.85,65.89,9298.0,58.6124,58.6124,58.5146,58.5502,9298.0
2022-01-19 13:30:00,65.86,65.9,65.68,65.68,22602.0,58.5235,58.5591,58.3636,58.3636,22602.0
2022-01-19 13:40:00,65.69,65.7,65.56,65.58,19362.0,58.3725,58.3813,58.2569,58.2747,19362.0
2022-01-19 13:50:00,65.58,65.61,65.49,65.51,15766.0,58.2747,58.3014,58.1947,58.2125,15766.0
2022-01-19 14:00:00,65.5,65.69,65.48,65.65,18369.0,58.2036,58.3725,58.1858,58.3369,18369.0
2022-01-19 14:10:00,65.64,65.64,65.5,65.59,20683.0,58.328,58.328,58.2036,58.2836,20683.0
2022-01-19 14:20:00,65.59,65.68,65.56,65.63,17027.0,58.2836,58.3636,58.2569,58.3191,17027.0
2022-01-19 14:30:00,65.62,65.72,65.54,65.64,16205.0,58.3103,58.3991,58.2392,58.328,16205.0
2022-01-19 14:40:00,65.65,65.72,65.62,65.72,10047.0,58.3369,58.3991,58.3103,58.3991,10047.0
2022-01-19 14:50:00,65.72,65.78,65.71,65.71,18543.0,58.3991,58.4524,58.3902,58.3902,18543.0
2022-01-19 15:00:00,65.73,65.81,65.72,65.78,11918.0,58.408,58.4791,58.3991,58.4524,11918.0
2022-01-19 15:10:00,65.77,65.91,65.77,65.84,22746.0,58.4435,58.5679,58.4435,58.5057,22746.0
2022-01-19 15:20:00,65.84,65.85,65.77,65.77,26195.0,58.5057,58.5146,58.4435,58.4435,26195.0
2022-01-19 15:30:00,65.75,65.77,65.61,65.62,34460.0,58.4258,58.4435,58.3014,58.3103,34460.0
2022-01-19 15:40:00,65.61,65.63,65.55,65.55,53022.0,58.3014,58.3191,58.248,58.248,53022.0
2022-01-19 15:50:00,65.54,65.58,65.43,65.55,269759.0,58.2392,58.2747,58.1414,58.248,269759.0
2022-01-20 09:30:00,65.72,65.91,65.52,65.7,35409.0,58.3991,58.5679,58.2214,58.3813,35409.0
2022-01-20 09:40:00,65.68,66.1,65.64,66.07,19841.0,58.3636,58.7368,58.328,58.7101,19841.0
2022-01-20 09:50:00,66.02,66.33,65.99,66.33,22813.0,58.6657,58.9412,58.639,58.9412,22813.0
2022-01-20 10:00:00,66.33,66.33,66.14,66.28,26630.0,58.9412,58.9412,58.7723,58.8967,26630.0
2022-01-20 10:10:00,66.3,66.41,66.25,66.33,21973.0,58.9145,59.0122,58.8701,58.9412,21973.0
2022-01-20 10:20:00,66.32,66.32,66.14,66.2,16506.0,58.9323,58.9323,58.7723,58.8256,16506.0
2022-01-20 10:30:00,66.19,66.23,66.11,66.16,11397.0,58.8168,58.8523,58.7457,58.7901,11397.0
2022-01-20 10:40:00,66.18,66.49,66.16,66.46,11591.0,58.8079,59.0833,58.7901,59.0567,11591.0
2022-01-20 10:50:00,66.48,66.49,66.34,66.44,13710.0,59.0745,59.0833,58.95,59.0389,13710.0
2022-01-20 11:00:00,66.44,66.49,66.35,66.44,15376.0,59.0389,59.0833,58.9589,59.0389,15376.0
2022-01-20 11:10:00,66.44,66.49,66.41,66.47,14257.0,59.0389,59.0833,59.0122,59.0656,14257.0
2022-01-20 11:20:00,66.48,66.59,66.4,66.56,17745.0,59.0745,59.1722,59.0034,59.1455,17745.0
2022-01-20 11:30:00,66.57,66.64,66.53,66.53,13901.0,59.1544,59.2166,59.1189,59.1189,13901.0
2022-01-20 11:40:00,66.52,66.53,66.43,66.44,14873.0,59.11,59.1189,59.03,59.0389,14873.0
2022-01-20 11:50:00,66.45,66.46,66.33,66.41,22121.0,59.0478,59.0567,58.9412,59.0122,22121.0
2022-01-20 12:00:00,66.42,66.46,66.39,66.42,10541.0,59.0211,59.0567,58.9945,59.0211,10541.0
2022-01-20 12:10:00,66.42,66.49,66.37,66.39,10720.0,59.0211,59.0833,58.9767,58.9945,10720.0
2022-01-20 12:20:00,66.39,66.47,66.34,66.45,10595.0,58.9945,59.0656,58.95,59.0478,10595.0
2022-01-20 12:30:00,66.46,66.51,66.4,66.45,13403.0,59.0567,59.1011,59.0034,59.0478,13403.0
2022-01-20 12:40:00,66.45,66.54,66.45,66.48,10715.0,59.0478,59.1278,59.0478,59.0745,10715.0
2022-01-20 12:50:00,66.49,66.57,66.49,66.52,18241.0,59.0833,59.1544,59.0833,59.11,18241.0
2022-01-20 13:00:00,66.52,66.54,66.41,66.45,19985.0,59.11,59.1278,59.0122,59.0478,19985.0
2022-01-20 13:10:00,66.5,66.51,66.38,66.39,9070.0,59.0922,59.1011,58.9856,58.9945,9070.0
2022-01-20 13:20:00,66.4,66.41,66.33,66.41,14259.0,59.0034,59.0122,58.9412,59.0122,14259.0
2022-01-20 13:30:00,66.42,66.45,66.34,66.36,19278.0,59.0211,59.0478,58.95,58.9678,19278.0
2022-01-20 13:40:00,66.38,66.39,66.25,66.29,17787.0,58.9856,58.9945,58.8701,58.9056,17787.0
2022-01-20 13:50:00,66.29,66.37,66.28,66.35,15081.0,58.9056,58.9767,58.8967,58.9589,15081.0
2022-01-20 14:00:00,66.33,66.42,66.33,66.34,15154.0,58.9412,59.0211,58.9412,58.95,15154.0
2022-01-20 14:10:00,66.34,66.39,66.3,66.35,15261.0,58.95,58.9945,58.9145,58.9589,15261.0
2022-01-20 14:20:00,66.33,66.35,66.28,66.35,22173.0,58.9412,58.9589,58.8967,58.9589,22173.0
2022-01-20 14:30:00,66.34,66.34,66.21,66.22,13000.0,58.95,58.95,58.8345,58.8434,13000.0
2022-01-20 14:40:00,66.22,66.37,66.22,66.34,19136.0,58.8434,58.9767,58.8434,58.95,19136.0
2022-01-20 14:50:00,66.35,66.35,66.28,66.3,22240.0,58.9589,58.9589,58.8967,58.9145,22240.0
2022-01-20 15:00:00,66.3,66.3,66.05,66.05,41070.0,58.9145,58.9145,58.6924,58.6924,41070.0
2022-01-20 15:10:00,66.05,66.06,65.87,66.04,28224.0,58.6924,58.7012,58.5324,58.6835,28224.0
2022-01-20 15:20:00,66.03,66.11,65.99,66.03,22859.0,58.6746,58.7457,58.639,58.6746,22859.0
2022-01-20 15:30:00,66.03,66.06,65.83,65.86,29341.0,58.6746,58.7012,58.4969,58.5235,29341.0
2022-01-20 15:40:00,65.87,65.9,65.72,65.78,35342.0,58.5324,58.5591,58.3991,58.4524,35342.0
2022-01-20 15:50:00,65.75,65.91,65.5,65.59,154511.0,58.4258,58.5679,58.2036,58.2836,154511.0
2022-01-21 09:30:00,65.91,66.35,65.9,66.14,161288.0,58.5679,58.9589,58.5591,58.7723,161288.0
2022-01-21 09:40:00,66.17,66.22,66.04,66.05,35026.0,58.799,58.8434,58.6835,58.6924,35026.0
2022-01-21 09:50:00,66.08,66.35,66.06,66.31,51237.0,58.719,58.9589,58.7012,58.9234,51237.0
2022-01-21 10:00:00,66.34,66.36,66.03,66.04,39575.0,58.95,58.9678,58.6746,58.6835,39575.0
2022-01-21 10:10:00,66.02,66.03,65.76,65.89,30215.0,58.6657,58.6746,58.4347,58.5502,30215.0
2022-01-21 10:20:00,65.89,66.08,65.87,65.89,27190.0,58.5502,58.719,58.5324,58.5502,27190.0
2022-01-21 10:30:00,65.91,66.03,65.75,65.77,19116.0,58.5679,58.6746,58.4258,58.4435,19116.0
2022-01-21 10:40:00,65.75,65.76,65.53,65.69,20454.0,58.4258,58.4347,58.2303,58.3725,20454.0
2022-01-21 10:50:00,65.7,66.03,65.7,66.02,35313.0,58.3813,58.6746,58.3813,58.6657,35313.0
2022-01-21 11:00:00,66.06,66.09,65.94,66.01,16583.0,58.7012,58.7279,58.5946,58.6568,16583.0
2022-01-21 11:10:00,66.02,66.02,65.89,65.93,19694.0,58.6657,58.6657,58.5502,58.5857,19694.0
2022-01-21 11:20:00,65.92,65.93,65.78,65.89,12897.0,58.5768,58.5857,58.4524,58.5502,12897.0
2022-01-21 11:30:00,65.88,65.88,65.77,65.8,12552.0,58.5413,58.5413,58.4435,58.4702,12552.0
2022-01-21 11:40:00,65.8,65.8,65.68,65.76,19277.0,58.4702,58.4702,58.3636,58.4347,19277.0
2022-01-21 11:50:00,65.73,65.85,65.71,65.83,33704.0,58.408,58.5146,58.3902,58.4969,33704.0
2022-01-21 12:00:00,65.83,65.83,65.71,65.76,23161.0,58.4969,58.4969,58.3902,58.4347,23161.0
2022-01-21 12:10:00,65.74,65.93,65.73,65.91,19924.0,58.4169,58.5857,58.408,58.5679,19924.0
2022-01-21 12:20:00,65.9,65.98,65.88,65.94,18696.0,58.5591,58.6301,58.5413,58.5946,18696.0
2022-01-21 12:30:00,65.94,65.96,65.76,65.87,22924.0,58.5946,58.6124,58.4347,58.5324,22924.0
2022-01-21 12:40:00,65.9,65.95,65.85,65.85,22556.0,58.5591,58.6035,58.5146,58.5146,22556.0
2022-01-21 12:50:00,65.87,65.92,65.76,65.79,21485.0,58.5324,58.5768,58.4347,58.4613,21485.0
2022-01-21 13:00:00,65.8,65.81,65.67,65.76,18606.0,58.4702,58.4791,58.3547,58.4347,18606.0
2022-01-21 13:10:00,65.78,65.88,65.67,65.7,20608.0,58.4524,58.5413,58.3547,58.3813,20608.0
2022-01-21 13:20:00,65.7,65.72,65.6,65.7,14280.0,58.3813,58.3991,58.2925,58.3813,14280.0
2022-01-21 13:30:00,65.69,65.74,65.62,65.72,21715.0,58.3725,58.4169,58.3103,58.3991,21715.0
2022-01-21 13:40:00,65.71,65.81,65.7,65.77,16890.0,58.3902,58.4791,58.3813,58.4435,16890.0
2022-01-21 13:50:00,65.79,65.84,65.57,65.6,18749.0,58.4613,58.5057,58.2658,58.2925,18749.0
2022-01-21 14:00:00,65.6,65.69,65.59,65.67,31960.0,58.2925,58.3725,58.2836,58.3547,31960.0
2022-01-21 14:10:00,65.68,65.73,65.57,65.71,50724.0,58.3636,58.408,58.2658,58.3902,50724.0
2022-01-21 14:20:00,65.7,65.8,65.68,65.71,20007.0,58.3813,58.4702,58.3636,58.3902,20007.0
2022-01-21 14:30:00,65.71,65.84,65.71,65.75,26756.0,58.3902,58.5057,58.3902,58.4258,26756.0
2022-01-21 14:40:00,65.77,65.8,65.66,65.66,18612.0,58.4435,58.4702,58.3458,58.3458,18612.0
2022-01-21 14:50:00,65.65,65.68,65.51,65.52,32203.0,58.3369,58.3636,58.2125,58.2214,32203.0
2022-01-21 15:00:00,65.53,65.6,65.47,65.49,23491.0,58.2303,58.2925,58.177,58.1947,23491.0
2022-01-21 15:10:00,65.47,65.54,65.4,65.48,19220.0,58.177,58.2392,58.1148,58.1858,19220.0
2022-01-21 15:20:00,65.48,65.48,65.26,65.35,32805.0,58.1858,58.1858,57.9904,58.0703,32805.0
2022-01-21 15:30:00,65.36,65.4,65.25,65.34,33005.0,58.0792,58.1148,57.9815,58.0614,33005.0
2022-01-21 15:40:00,65.35,65.57,65.32,65.54,49674.0,58.0703,58.2658,58.0437,58.2392,49674.0
2022-01-21 15:50:00,65.54,65.58,65.39,65.44,209598.0,58.2392,58.2747,58.1059,58.1503,209598.0
2022-01-24 09:30:00,65.38,65.52,64.92,64.94,79418.0,58.097,58.2214,57.6882,57.706,79418.0
2022-01-24 09:40:00,64.97,65.06,64.71,64.86,28163.0,57.7327,57.8126,57.5016,57.6349,28163.0
2022-01-24 09:50:00,64.82,65.02,64.68,64.75,30785.0,57.5994,57.7771,57.475,57.5372,30785.0
2022-01-24 10:00:00,64.7,64.79,64.3,64.3,22456.0,57.4927,57.5727,57.1373,57.1373,22456.0
2022-01-24 10:10:00,64.27,64.36,64.17,64.31,23378.0,57.1106,57.1906,57.0218,57.1462,23378.0
2022-01-24 10:20:00,64.27,64.52,64.21,64.45,31860.0,57.1106,57.3328,57.0573,57.2706,31860.0
2022-01-24 10:30:00,64.45,64.62,64.31,64.62,26004.0,57.2706,57.4216,57.1462,57.4216,26004.0
2022-01-24 10:40:00,64.58,64.71,64.29,64.33,24409.0,57.3861,57.5016,57.1284,57.164,24409.0
2022-01-24 10:50:00,64.3,64.44,64.15,64.2,26131.0,57.1373,57.2617,57.004,57.0484,26131.0
2022-01-24 11:00:00,64.19,64.31,64.04,64.05,27416.0,57.0395,57.1462,56.9063,56.9151,27416.0
2022-01-24 11:10:00,64.05,64.07,63.77,63.87,31864.0,56.9151,56.9329,56.6663,56.7552,31864.0
2022-01-24 11:20:00,63.89,64.1,63.89,64.1,18256.0,56.773,56.9596,56.773,56.9596,18256.0
2022-01-24 11:30:00,64.11,64.15,63.95,64.02,20711.0,56.9685,57.004,56.8263,56.8885,20711.0
2022-01-24 11:40:00,64.0,64.0,63.65,63.71,25023.0,56.8707,56.8707,56.5597,56.613,25023.0
2022-01-24 11:50:00,63.72,63.92,63.7,63.88,20130.0,56.6219,56.7996,56.6041,56.7641,20130.0
2022-01-24 12:00:00,63.89,63.96,63.79,63.82,14716.0,56.773,56.8352,56.6841,56.7108,14716.0
2022-01-24 12:10:00,63.86,63.91,63.71,63.78,17005.0,56.7463,56.7907,56.613,56.6752,17005.0
2022-01-24 12:20:00,63.77,63.84,63.6,63.68,13125.0,56.6663,56.7285,56.5153,56.5864,13125.0
2022-01-24 12:30:00,63.66,63.67,63.39,63.44,13878.0,56.5686,56.5775,56.3287,56.3731,13878.0
2022-01-24 12:40:00,63.42,63.77,63.42,63.62,19792.0,56.3553,56.6663,56.3553,56.533,19792.0
2022-01-24 12:50:00,63.6,63.8,63.57,63.63,29845.0,56.5153,56.693,56.4886,56.5419,29845.0
2022-01-24 13:00:00,63.63,63.66,63.44,63.59,62057.0,56.5419,56.5686,56.3731,56.5064,62057.0
2022-01-24 13:10:00,63.62,63.8,63.45,63.74,24946.0,56.533,56.693,56.382,56.6397,24946.0
2022-01-24 13:20:00,63.78,63.88,63.7,63.76,18695.0,56.6752,56.7641,56.6041,56.6574,18695.0
2022-01-24 13:30:00,63.76,63.76,63.44,63.47,19064.0,56.6574,56.6574,56.3731,56.3998,19064.0
2022-01-24 13:40:00,63.44,63.47,63.22,63.43,24886.0,56.3731,56.3998,56.1776,56.3642,24886.0
2022-01-24 13:50:00,63.45,63.65,63.31,63.61,27412.0,56.382,56.5597,56.2576,56.5242,27412.0
2022-01-24 14:00:00,63.6,63.85,63.59,63.75,18597.0,56.5153,56.7374,56.5064,56.6486,18597.0
2022-01-24 14:10:00,63.73,63.79,63.33,63.35,21205.0,56.6308,56.6841,56.2753,56.2931,21205.0
2022-01-24 14:20:00,63.36,63.39,63.09,63.1,26223.0,56.302,56.3287,56.0621,56.071,26223.0
2022-01-24 14:30:00,63.09,63.25,63.08,63.15,20712.0,56.0621,56.2043,56.0532,56.1154,20712.0
2022-01-24 14:40:00,63.13,63.16,62.84,62.91,27312.0,56.0976,56.1243,55.8399,55.9021,27312.0
2022-01-24 14:50:00,62.91,63.18,62.81,63.14,33287.0,55.9021,56.1421,55.8133,56.1065,33287.0
2022-01-24 15:00:00,63.13,63.52,63.13,63.44,55638.0,56.0976,56.4442,56.0976,56.3731,55638.0
2022-01-24 15:10:00,63.44,63.64,63.43,63.5,27030.0,56.3731,56.5508,56.3642,56.4264,27030.0
2022-01-24 15:20:00,63.53,63.72,63.53,63.67,27962.0,56.4531,56.6219,56.4531,56.5775,27962.0
2022-01-24 15:30:00,63.67,64.17,63.62,64.15,39145.0,56.5775,57.0218,56.533,57.004,39145.0
2022-01-24 15:40:00,64.14,64.47,64.0,64.43,55883.0,56.9951,57.2884,56.8707,57.2528,55883.0
2022-01-24 15:50:00,64.44,64.6,64.28,64.36,277723.0,57.2617,57.4039,57.1195,57.1906,277723.0
2022-01-25 09:30:00,64.06,64.41,63.91,64.18,103435.0,56.924,57.235,56.7907,57.0307,103435.0
2022-01-25 09:40:00,64.17,64.46,64.13,64.22,41927.0,57.0218,57.2795,56.9862,57.0662,41927.0
2022-01-25 09:50:00,64.22,64.22,63.81,63.96,43750.0,57.0662,57.0662,56.7019,56.8352,43750.0
2022-01-25 10:00:00,63.98,64.13,63.72,63.91,42866.0,56.8529,56.9862,56.6219,56.7907,42866.0
2022-01-25 10:10:00,63.95,64.02,63.83,63.96,41380.0,56.8263,56.8885,56.7196,56.8352,41380.0
2022-01-25 10:20:00,63.96,64.44,63.95,64.44,35635.0,56.8352,57.2617,56.8263,57.2617,35635.0
2022-01-25 10:30:00,64.45,64.65,64.44,64.62,45350.0,57.2706,57.4483,57.2617,57.4216,45350.0
2022-01-25 10:40:00,64.64,64.82,64.56,64.78,30667.0,57.4394,57.5994,57.3683,57.5638,30667.0
2022-01-25 10:50:00,64.73,64.96,64.67,64.8,67205.0,57.5194,57.7238,57.4661,57.5816,67205.0
2022-01-25 11:00:00,64.8,64.85,64.51,64.62,101491.0,57.5816,57.626,57.3239,57.4216,101491.0
2022-01-25 11:10:00,64.61,64.67,64.49,64.66,26251.0,57.4128,57.4661,57.3061,57.4572,26251.0
2022-01-25 11:20:00,64.68,64.83,64.68,64.82,32515.0,57.475,57.6083,57.475,57.5994,32515.0
2022-01-25 11:30:00,64.83,64.87,64.38,64.41,20795.0,57.6083,57.6438,57.2084,57.235,20795.0
2022-01-25 11:40:00,64.4,64.4,64.25,64.38,24066.0,57.2262,57.2262,57.0929,57.2084,24066.0
2022-01-25 11:50:00,64.38,64.39,64.14,64.24,25232.0,57.2084,57.2173,56.9951,57.084,25232.0
2022-01-25 12:00:00,64.21,64.65,64.15,64.64,24616.0,57.0573,57.4483,57.004,57.4394,24616.0
2022-01-25 12:10:00,64.62,64.69,64.53,64.68,20822.0,57.4216,57.4838,57.3417,57.475,20822.0
2022-01-25 12:20:00,64.69,64.95,64.67,64.83,24265.0,57.4838,57.7149,57.4661,57.6083,24265.0
2022-01-25 12:30:00,64.84,64.86,64.66,64.69,19062.0,57.6171,57.6349,57.4572,57.4838,19062.0
2022-01-25 12:40:00,64.66,64.69,64.48,64.48,22624.0,57.4572,57.4838,57.2972,57.2972,22624.0
2022-01-25 12:50:00,64.49,64.58,64.3,64.4,36955.0,57.3061,57.3861,57.1373,57.2262,36955.0
2022-01-25 13:00:00,64.4,64.4,64.18,64.24,27251.0,57.2262,57.2262,57.0307,57.084,27251.0
2022-01-25 13:10:00,64.23,64.35,64.23,64.25,25227.0,57.0751,57.1817,57.0751,57.0929,25227.0
2022-01-25 13:20:00,64.25,64.54,64.22,64.51,23716.0,57.0929,57.3506,57.0662,57.3239,23716.0
2022-01-25 13:30:00,64.51,64.69,64.48,64.63,32703.0,57.3239,57.4838,57.2972,57.4305,32703.0
2022-01-25 13:40:00,64.64,64.9,64.6,64.9,24644.0,57.4394,57.6705,57.4039,57.6705,24644.0
2022-01-25 13:50:00,64.9,64.95,64.85,64.85,29064.0,57.6705,57.7149,57.626,57.626,29064.0
2022-01-25 14:00:00,64.85,64.87,64.56,64.64,44371.0,57.626,57.6438,57.3683,57.4394,44371.0
2022-01-25 14:10:00,64.65,64.92,64.65,64.88,29842.0,57.4483,57.6882,57.4483,57.6527,29842.0
2022-01-25 14:20:00,64.9,64.91,64.77,64.84,31677.0,57.6705,57.6793,57.5549,57.6171,31677.0
2022-01-25 14:30:00,64.85,64.9,64.78,64.89,31682.0,57.626,57.6705,57.5638,57.6616,31682.0
2022-01-25 14:40:00,64.89,65.16,64.87,65.16,50081.0,57.6616,57.9015,57.6438,57.9015,50081.0
2022-01-25 14:50:00,65.17,65.26,65.12,65.25,34327.0,57.9104,57.9904,57.8659,57.9815,34327.0
2022-01-25 15:00:00,65.23,65.27,65.04,65.09,38446.0,57.9637,57.9992,57.7949,57.8393,38446.0
2022-01-25 15:10:00,65.09,65.1,64.89,65.03,31270.0,57.8393,57.8482,57.6616,57.786,31270.0
2022-01-25 15:20:00,65.02,65.05,64.82,64.85,39097.0,57.7771,57.8037,57.5994,57.626,39097.0
2022-01-25 15:30:00,64.85,64.91,64.65,64.86,73540.0,57.626,57.6793,57.4483,57.6349,73540.0
2022-01-25 15:40:00,64.86,64.96,64.78,64.84,57440.0,57.6349,57.7238,57.5638,57.6171,57440.0
2022-01-25 15:50:00,64.8,64.85,64.62,64.73,256399.0,57.5816,57.626,57.4216,57.5194,256399.0
2022-01-26 09:30:00,64.77,65.2,64.63,65.09,47731.0,57.5549,57.937,57.4305,57.8393,47731.0
2022-01-26 09:40:00,65.09,65.61,65.05,65.57,20794.0,57.8393,58.3014,57.8037,58.2658,20794.0
2022-01-26 09:50:00,65.59,65.66,65.38,65.41,31272.0,58.2836,58.3458,58.097,58.1236,31272.0
2022-01-26 10:00:00,65.45,65.63,65.33,65.47,19106.0,58.1592,58.3191,58.0526,58.177,19106.0
2022-01-26 10:10:00,65.4,65.52,65.31,65.48,27583.0,58.1148,58.2214,58.0348,58.1858,27583.0
2022-01-26 10:20:00,65.51,65.61,65.29,65.37,25320.0,58.2125,58.3014,58.017,58.0881,25320.0
2022-01-26 10:30:00,65.34,65.35,65.1,65.11,19092.0,58.0614,58.0703,57.8482,57.8571,19092.0
2022-01-26 10:40:00,65.12,65.2,65.06,65.14,15300.0,57.8659,57.937,57.8126,57.8837,15300.0
2022-01-26 10:50:00,65.15,65.22,65.13,65.22,12343.0,57.8926,57.9548,57.8748,57.9548,12343.0
2022-01-26 11:00:00,65.21,65.23,65.12,65.2,14753.0,57.9459,57.9637,57.8659,57.937,14753.0
2022-01-26 11:10:00,65.21,65.32,65.17,65.26,21787.0,57.9459,58.0437,57.9104,57.9904,21787.0
2022-01-26 11:20:00,65.25,65.26,65.15,65.17,13186.0,57.9815,57.9904,57.8926,57.9104,13186.0
2022-01-26 11:30:00,65.17,65.26,65.05,65.12,15705.0,57.9104,57.9904,57.8037,57.8659,15705.0
2022-01-26 11:40:00,65.11,65.22,65.08,65.08,11505.0,57.8571,57.9548,57.8304,57.8304,11505.0
2022-01-26 11:50:00,65.08,65.12,64.92,65.09,22792.0,57.8304,57.8659,57.6882,57.8393,22792.0
2022-01-26 12:00:00,65.08,65.18,64.98,65.11,13754.0,57.8304,57.9193,57.7415,57.8571,13754.0
2022-01-26 12:10:00,65.09,65.16,65.05,65.11,9608.0,57.8393,57.9015,57.8037,57.8571,9608.0
2022-01-26 12:20:00,65.11,65.11,65.02,65.04,8587.0,57.8571,57.8571,57.7771,57.7949,8587.0
2022-01-26 12:30:00,65.03,65.08,64.89,64.91,15001.0,57.786,57.8304,57.6616,57.6793,15001.0
2022-01-26 12:40:00,64.92,64.97,64.84,64.84,13831.0,57.6882,57.7327,57.6171,57.6171,13831.0
2022-01-26 12:50:00,64.86,64.93,64.83,64.89,8314.0,57.6349,57.6971,57.6083,57.6616,8314.0
2022-01-26 13:00:00,64.9,65.0,64.79,65.0,13952.0,57.6705,57.7593,57.5727,57.7593,13952.0
2022-01-26 13:10:00,64.99,65.03,64.85,64.85,18066.0,57.7504,57.786,57.626,57.626,18066.0
2022-01-26 13:20:00,64.83,64.89,64.75,64.81,17378.0,57.6083,57.6616,57.5372,57.5905,17378.0
2022-01-26 13:30:00,64.81,64.87,64.74,64.78,14974.0,57.5905,57.6438,57.5283,57.5638,14974.0
2022-01-26 13:40:00,64.78,64.86,64.78,64.84,10236.0,57.5638,57.6349,57.5638,57.6171,10236.0
2022-01-26 13:50:00,64.84,64.98,64.8,64.92,13161.0,57.6171,57.7415,57.5816,57.6882,13161.0
2022-01-26 14:00:00,65.02,65.15,64.83,64.83,19336.0,57.7771,57.8926,57.6083,57.6083,19336.0
2022-01-26 14:10:00,64.84,65.02,64.76,64.96,31593.0,57.6171,57.7771,57.5461,57.7238,31593.0
2022-01-26 14:20:00,64.97,65.17,64.94,65.05,36617.0,57.7327,57.9104,57.706,57.8037,36617.0
2022-01-26 14:30:00,65.05,65.12,64.86,65.01,59718.0,57.8037,57.8659,57.6349,57.7682,59718.0
2022-01-26 14:40:00,65.03,65.04,64.73,64.81,60045.0,57.786,57.7949,57.5194,57.5905,60045.0
2022-01-26 14:50:00,64.79,65.03,64.79,65.0,46115.0,57.5727,57.786,57.5727,57.7593,46115.0
2022-01-26 15:00:00,64.98,65.07,64.61,64.66,55237.0,57.7415,57.8215,57.4128,57.4572,55237.0
2022-01-26 15:10:00,64.63,64.76,64.42,64.48,58992.0,57.4305,57.5461,57.2439,57.2972,58992.0
2022-01-26 15:20:00,64.48,64.56,64.36,64.55,82883.0,57.2972,57.3683,57.1906,57.3594,82883.0
2022-01-26 15:30:00,64.53,64.74,64.47,64.64,88353.0,57.3417,57.5283,57.2884,57.4394,88353.0
2022-01-26 15:40:00,64.63,64.96,64.55,64.73,125521.0,57.4305,57.7238,57.3594,57.5194,125521.0
2022-01-26 15:50:00,64.74,64.99,64.64,64.67,295170.0,57.5283,57.7504,57.4394,57.4661,295170.0
2022-01-27 09:30:00,65.31,65.72,65.04,65.62,37368.0,58.0348,58.3991,57.7949,58.3103,37368.0
2022-01-27 09:40:00,65.66,65.83,65.53,65.69,56972.0,58.3458,58.4969,58.2303,58.3725,56972.0
2022-01-27 09:50:00,65.7,65.96,65.7,65.84,30939.0,58.3813,58.6124,58.3813,58.5057,30939.0
2022-01-27 10:00:00,65.84,65.97,65.74,65.91,29455.0,58.5057,58.6213,58.4169,58.5679,29455.0
2022-01-27 10:10:00,65.91,66.02,65.84,65.88,14159.0,58.5679,58.6657,58.5057,58.5413,14159.0
2022-01-27 10:20:00,65.94,66.02,65.83,65.83,66769.0,58.5946,58.6657,58.4969,58.4969,66769.0
2022-01-27 10:30:00,65.9,66.0,65.77,65.88,18423.0,58.5591,58.6479,58.4435,58.5413,18423.0
2022-01-27 10:40:00,65.88,66.21,65.88,66.14,76553.0,58.5413,58.8345,58.5413,58.7723,76553.0
2022-01-27 10:50:00,66.12,66.24,66.08,66.17,32300.0,58.7546,58.8612,58.719,58.799,32300.0
2022-01-27 11:00:00,66.17,66.31,66.08,66.27,45259.0,58.799,58.9234,58.719,58.8878,45259.0
2022-01-27 11:10:00,66.26,66.36,66.07,66.12,26015.0,58.879,58.9678,58.7101,58.7546,26015.0
2022-01-27 11:20:00,66.1,66.17,65.87,65.9,20849.0,58.7368,58.799,58.5324,58.5591,20849.0
2022-01-27 11:30:00,65.93,66.06,65.86,65.87,30123.0,58.5857,58.7012,58.5235,58.5324,30123.0
2022-01-27 11:40:00,65.87,66.0,65.81,65.88,66855.0,58.5324,58.6479,58.4791,58.5413,66855.0
2022-01-27 11:50:00,65.9,66.08,65.9,66.03,11855.0,58.5591,58.719,58.5591,58.6746,11855.0
2022-01-27 12:00:00,66.02,66.11,65.93,65.95,18242.0,58.6657,58.7457,58.5857,58.6035,18242.0
2022-01-27 12:10:00,65.93,65.96,65.66,65.67,22103.0,58.5857,58.6124,58.3458,58.3547,22103.0
2022-01-27 12:20:00,65.69,65.74,65.59,65.64,39096.0,58.3725,58.4169,58.2836,58.328,39096.0
2022-01-27 12:30:00,65.65,65.71,65.41,65.42,40707.0,58.3369,58.3902,58.1236,58.1325,40707.0
2022-01-27 12:40:00,65.43,65.43,65.2,65.23,19734.0,58.1414,58.1414,57.937,57.9637,19734.0
2022-01-27 12:50:00,65.23,65.43,65.22,65.34,19089.0,57.9637,58.1414,57.9548,58.0614,19089.0
2022-01-27 13:00:00,65.33,65.36,65.17,65.28,25734.0,58.0526,58.0792,57.9104,58.0081,25734.0
2022-01-27 13:10:00,65.28,65.36,65.21,65.22,24666.0,58.0081,58.0792,57.9459,57.9548,24666.0
2022-01-27 13:20:00,65.23,65.25,65.12,65.13,26445.0,57.9637,57.9815,57.8659,57.8748,26445.0
2022-01-27 13:30:00,65.14,65.27,64.97,65.04,40065.0,57.8837,57.9992,57.7327,57.7949,40065.0
2022-01-27 13:40:00,65.03,65.18,65.01,65.09,24158.0,57.786,57.9193,57.7682,57.8393,24158.0
2022-01-27 13:50:00,65.08,65.14,65.01,65.11,31955.0,57.8304,57.8837,57.7682,57.8571,31955.0
2022-01-27 14:00:00,65.1,65.46,65.1,65.45,59313.0,57.8482,58.1681,57.8482,58.1592,59313.0
2022-01-27 14:10:00,65.42,65.48,65.19,65.26,30612.0,58.1325,58.1858,57.9282,57.9904,30612.0
2022-01-27 14:20:00,65.25,65.37,65.23,65.25,38438.0,57.9815,58.0881,57.9637,57.9815,38438.0
2022-01-27 14:30:00,65.25,65.39,65.21,65.38,28823.0,57.9815,58.1059,57.9459,58.097,28823.0
2022-01-27 14:40:00,65.39,65.53,65.39,65.48,41835.0,58.1059,58.2303,58.1059,58.1858,41835.0
2022-01-27 14:50:00,65.47,65.48,65.26,65.3,44064.0,58.177,58.1858,57.9904,58.0259,44064.0
2022-01-27 15:00:00,65.33,65.53,65.27,65.34,52536.0,58.0526,58.2303,57.9992,58.0614,52536.0
2022-01-27 15:10:00,65.37,65.37,65.02,65.15,32154.0,58.0881,58.0881,57.7771,57.8926,32154.0
2022-01-27 15:20:00,65.18,65.5,65.13,65.38,39856.0,57.9193,58.2036,57.8748,58.097,39856.0
2022-01-27 15:30:00,65.42,65.5,65.27,65.3,60572.0,58.1325,58.2036,57.9992,58.0259,60572.0
2022-01-27 15:40:00,65.31,65.57,65.24,65.35,77142.0,58.0348,58.2658,57.9726,58.0703,77142.0
2022-01-27 15:50:00,65.37,65.49,65.29,65.41,253690.0,58.0881,58.1947,58.017,58.1236,253690.0
2022-01-28 09:30:00,65.28,65.52,65.07,65.2,53105.0,58.0081,58.2214,57.8215,57.937,53105.0
2022-01-28 09:40:00,65.17,65.26,65.04,65.15,16763.0,57.9104,57.9904,57.7949,57.8926,16763.0
2022-01-28 09:50:00,65.15,65.28,64.94,64.94,21754.0,57.8926,58.0081,57.706,57.706,21754.0
2022-01-28 10:00:00,65.02,65.36,64.95,65.35,16787.0,57.7771,58.0792,57.7149,58.0703,16787.0
2022-01-28 10:10:00,65.35,65.39,65.22,65.32,29504.0,58.0703,58.1059,57.9548,58.0437,29504.0
2022-01-28 10:20:00,65.32,65.39,65.22,65.28,17397.0,58.0437,58.1059,57.9548,58.0081,17397.0
2022-01-28 10:30:00,65.28,65.36,65.12,65.27,20094.0,58.0081,58.0792,57.8659,57.9992,20094.0
2022-01-28 10:40:00,65.22,65.24,64.99,65.13,13296.0,57.9548,57.9726,57.7504,57.8748,13296.0
2022-01-28 10:50:00,65.21,65.28,65.12,65.26,23721.0,57.9459,58.0081,57.8659,57.9904,23721.0
2022-01-28 11:00:00,65.27,65.34,65.01,65.02,22458.0,57.9992,58.0614,57.7682,57.7771,22458.0
2022-01-28 11:10:00,65.06,65.06,64.84,64.93,33259.0,57.8126,57.8126,57.6171,57.6971,33259.0
2022-01-28 11:20:00,64.96,65.14,64.85,65.08,11666.0,57.7238,57.8837,57.626,57.8304,11666.0
2022-01-28 11:30:00,65.1,65.29,65.04,65.18,13135.0,57.8482,58.017,57.7949,57.9193,13135.0
2022-01-28 11:40:00,65.2,65.29,65.12,65.27,24215.0,57.937,58.017,57.8659,57.9992,24215.0
2022-01-28 11:50:00,65.25,65.43,65.24,65.32,35064.0,57.9815,58.1414,57.9726,58.0437,35064.0
2022-01-28 12:00:00,65.34,65.5,65.31,65.46,24565.0,58.0614,58.2036,58.0348,58.1681,24565.0
2022-01-28 12:10:00,65.49,65.63,65.37,65.63,25500.0,58.1947,58.3191,58.0881,58.3191,25500.0
2022-01-28 12:20:00,65.6,65.66,65.54,65.56,7949.0,58.2925,58.3458,58.2392,58.2569,7949.0
2022-01-28 12:30:00,65.56,65.66,65.47,65.53,13431.0,58.2569,58.3458,58.177,58.2303,13431.0
2022-01-28 12:40:00,65.53,65.53,65.38,65.42,17154.0,58.2303,58.2303,58.097,58.1325,17154.0
2022-01-28 12:50:00,65.44,65.64,65.41,65.63,14378.0,58.1503,58.328,58.1236,58.3191,14378.0
2022-01-28 13:00:00,65.65,65.81,65.64,65.8,19539.0,58.3369,58.4791,58.328,58.4702,19539.0
2022-01-28 13:10:00,65.79,65.79,65.63,65.64,27862.0,58.4613,58.4613,58.3191,58.328,27862.0
2022-01-28 13:20:00,65.65,65.66,65.52,65.62,9677.0,58.3369,58.3458,58.2214,58.3103,9677.0
2022-01-28 13:30:00,65.61,65.67,65.54,65.61,28401.0,58.3014,58.3547,58.2392,58.3014,28401.0
2022-01-28 13:40:00,65.62,65.75,65.58,65.72,33215.0,58.3103,58.4258,58.2747,58.3991,33215.0
2022-01-28 13:50:00,65.76,65.79,65.57,65.57,19428.0,58.4347,58.4613,58.2658,58.2658,19428.0
2022-01-28 14:00:00,65.56,65.62,65.46,65.53,22399.0,58.2569,58.3103,58.1681,58.2303,22399.0
2022-01-28 14:10:00,65.58,65.59,65.41,65.52,15035.0,58.2747,58.2836,58.1236,58.2214,15035.0
2022-01-28 14:20:00,65.51,65.51,65.23,65.25,12895.0,58.2125,58.2125,57.9637,57.9815,12895.0
2022-01-28 14:30:00,65.24,65.32,65.19,65.32,17943.0,57.9726,58.0437,57.9282,58.0437,17943.0
2022-01-28 14:40:00,65.34,65.61,65.34,65.61,9524.0,58.0614,58.3014,58.0614,58.3014,9524.0
2022-01-28 14:50:00,65.59,65.65,65.54,65.61,23022.0,58.2836,58.3369,58.2392,58.3014,23022.0
2022-01-28 15:00:00,65.63,65.75,65.58,65.7,19916.0,58.3191,58.4258,58.2747,58.3813,19916.0
2022-01-28 15:10:00,65.7,65.71,65.59,65.67,26271.0,58.3813,58.3902,58.2836,58.3547,26271.0
2022-01-28 15:20:00,65.67,65.84,65.66,65.79,45310.0,58.3547,58.5057,58.3458,58.4613,45310.0
2022-01-28 15:30:00,65.79,65.83,65.58,65.76,27213.0,58.4613,58.4969,58.2747,58.4347,27213.0
2022-01-28 15:40:00,65.77,65.94,65.71,65.87,65373.0,58.4435,58.5946,58.3902,58.5324,65373.0
2022-01-28 15:50:00,65.88,66.08,65.83,66.04,182313.0,58.5413,58.719,58.4969,58.6835,182313.0
2022-01-31 09:30:00,65.69,65.97,65.41,65.94,47754.0,58.3725,58.6213,58.1236,58.5946,47754.0
2022-01-31 09:40:00,65.94,66.31,65.91,66.18,20171.0,58.5946,58.9234,58.5679,58.8079,20171.0
2022-01-31 09:50:00,66.23,66.33,65.98,66.18,20170.0,58.8523,58.9412,58.6301,58.8079,20170.0
2022-01-31 10:00:00,66.2,66.28,65.97,66.04,20307.0,58.8256,58.8967,58.6213,58.6835,20307.0
2022-01-31 10:10:00,66.06,66.17,66.02,66.12,18805.0,58.7012,58.799,58.6657,58.7546,18805.0
2022-01-31 10:20:00,66.14,66.26,66.12,66.12,17068.0,58.7723,58.879,58.7546,58.7546,17068.0
2022-01-31 10:30:00,66.12,66.12,65.97,65.98,12045.0,58.7546,58.7546,58.6213,58.6301,12045.0
2022-01-31 10:40:00,65.96,66.03,65.92,65.96,12255.0,58.6124,58.6746,58.5768,58.6124,12255.0
2022-01-31 10:50:00,66.01,66.07,65.99,66.02,11131.0,58.6568,58.7101,58.639,58.6657,11131.0
2022-01-31 11:00:00,66.04,66.06,65.93,66.03,10477.0,58.6835,58.7012,58.5857,58.6746,10477.0
2022-01-31 11:10:00,66.04,66.23,66.03,66.23,14833.0,58.6835,58.8523,58.6746,58.8523,14833.0
2022-01-31 11:20:00,66.23,66.23,66.09,66.09,21524.0,58.8523,58.8523,58.7279,58.7279,21524.0
2022-01-31 11:30:00,66.12,66.17,66.06,66.09,16852.0,58.7546,58.799,58.7012,58.7279,16852.0
2022-01-31 11:40:00,66.12,66.19,66.1,66.19,15362.0,58.7546,58.8168,58.7368,58.8168,15362.0
2022-01-31 11:50:00,66.22,66.29,66.21,66.23,17607.0,58.8434,58.9056,58.8345,58.8523,17607.0
2022-01-31 12:00:00,66.22,66.28,66.16,66.24,16578.0,58.8434,58.8967,58.7901,58.8612,16578.0
2022-01-31 12:10:00,66.24,66.48,66.23,66.47,28213.0,58.8612,59.0745,58.8523,59.0656,28213.0
2022-01-31 12:20:00,66.48,66.5,66.36,66.37,19992.0,59.0745,59.0922,58.9678,58.9767,19992.0
2022-01-31 12:30:00,66.39,66.39,66.28,66.3,16984.0,58.9945,58.9945,58.8967,58.9145,16984.0
2022-01-31 12:40:00,66.3,66.35,66.19,66.23,20883.0,58.9145,58.9589,58.8168,58.8523,20883.0
2022-01-31 12:50:00,66.22,66.28,66.2,66.22,22843.0,58.8434,58.8967,58.8256,58.8434,22843.0
2022-01-31 13:00:00,66.21,66.29,66.19,66.2,16040.0,58.8345,58.9056,58.8168,58.8256,16040.0
2022-01-31 13:10:00,66.21,66.28,66.14,66.24,27005.0,58.8345,58.8967,58.7723,58.8612,27005.0
2022-01-31 13:20:00,66.24,66.34,66.24,66.31,31944.0,58.8612,58.95,58.8612,58.9234,31944.0
2022-01-31 13:30:00,66.32,66.37,66.24,66.26,15077.0,58.9323,58.9767,58.8612,58.879,15077.0
2022-01-31 13:40:00,66.25,66.27,66.22,66.22,14100.0,58.8701,58.8878,58.8434,58.8434,14100.0
2022-01-31 13:50:00,66.23,66.27,66.18,66.26,24020.0,58.8523,58.8878,58.8079,58.879,24020.0
2022-01-31 14:00:00,66.28,66.37,66.27,66.36,16329.0,58.8967,58.9767,58.8878,58.9678,16329.0
2022-01-31 14:10:00,66.36,66.36,66.25,66.32,23957.0,58.9678,58.9678,58.8701,58.9323,23957.0
2022-01-31 14:20:00,66.31,66.36,66.27,66.32,25950.0,58.9234,58.9678,58.8878,58.9323,25950.0
2022-01-31 14:30:00,66.32,66.38,66.3,66.37,24571.0,58.9323,58.9856,58.9145,58.9767,24571.0
2022-01-31 14:40:00,66.36,66.41,66.31,66.31,26400.0,58.9678,59.0122,58.9234,58.9234,26400.0
2022-01-31 14:50:00,66.33,66.35,66.28,66.31,26006.0,58.9412,58.9589,58.8967,58.9234,26006.0
2022-01-31 15:00:00,66.31,66.36,66.27,66.33,43410.0,58.9234,58.9678,58.8878,58.9412,43410.0
2022-01-31 15:10:00,66.33,66.35,66.15,66.21,22254.0,58.9412,58.9589,58.7812,58.8345,22254.0
2022-01-31 15:20:00,66.25,66.33,66.2,66.25,23605.0,58.8701,58.9412,58.8256,58.8701,23605.0
2022-01-31 15:30:00,66.26,66.42,66.19,66.42,81921.0,58.879,59.0211,58.8168,59.0211,81921.0
2022-01-31 15:40:00,66.42,66.44,66.34,66.42,49130.0,59.0211,59.0389,58.95,59.0211,49130.0
2022-01-31 15:50:00,66.42,66.67,66.41,66.53,340349.0,59.0211,59.2433,59.0122,59.1189,340349.0
2022-02-01 09:30:00,66.83,66.97,66.27,66.93,76209.0,59.3855,59.5099,58.8878,59.4743,76209.0
2022-02-01 09:40:00,66.93,66.93,66.58,66.6,29557.0,59.4743,59.4743,59.1633,59.1811,29557.0
2022-02-01 09:50:00,66.61,66.77,66.53,66.58,17739.0,59.19,59.3321,59.1189,59.1633,17739.0
2022-02-01 10:00:00,66.61,66.61,66.25,66.3,23576.0,59.19,59.19,58.8701,58.9145,23576.0
2022-02-01 10:10:00,66.32,66.35,66.06,66.06,38670.0,58.9323,58.9589,58.7012,58.7012,38670.0
2022-02-01 10:20:00,66.07,66.09,65.93,65.94,12837.0,58.7101,58.7279,58.5857,58.5946,12837.0
2022-02-01 10:30:00,65.93,65.99,65.84,65.95,10284.0,58.5857,58.639,58.5057,58.6035,10284.0
2022-02-01 10:40:00,65.97,66.05,65.9,65.96,11023.0,58.6213,58.6924,58.5591,58.6124,11023.0
2022-02-01 10:50:00,65.95,66.15,65.92,66.13,15040.0,58.6035,58.7812,58.5768,58.7634,15040.0
2022-02-01 11:00:00,66.12,66.13,65.92,65.95,17726.0,58.7546,58.7634,58.5768,58.6035,17726.0
2022-02-01 11:10:00,65.94,65.94,65.75,65.82,24226.0,58.5946,58.5946,58.4258,58.488,24226.0
2022-02-01 11:20:00,65.81,65.83,65.57,65.57,27931.0,58.4791,58.4969,58.2658,58.2658,27931.0
2022-02-01 11:30:00,65.59,65.64,65.43,65.58,27447.0,58.2836,58.328,58.1414,58.2747,27447.0
2022-02-01 11:40:00,65.57,65.71,65.55,65.65,18032.0,58.2658,58.3902,58.248,58.3369,18032.0
2022-02-01 11:50:00,65.68,65.81,65.66,65.7,29253.0,58.3636,58.4791,58.3458,58.3813,29253.0
2022-02-01 12:00:00,65.69,65.76,65.66,65.69,42234.0,58.3725,58.4347,58.3458,58.3725,42234.0
2022-02-01 12:10:00,65.68,65.79,65.66,65.76,15860.0,58.3636,58.4613,58.3458,58.4347,15860.0
2022-02-01 12:20:00,65.76,65.96,65.73,65.96,16542.0,58.4347,58.6124,58.408,58.6124,16542.0
2022-02-01 12:30:00,65.97,65.97,65.76,65.84,14517.0,58.6213,58.6213,58.4347,58.5057,14517.0
2022-02-01 12:40:00,65.86,65.9,65.82,65.85,7866.0,58.5235,58.5591,58.488,58.5146,7866.0
2022-02-01 12:50:00,65.86,65.9,65.84,65.9,8457.0,58.5235,58.5591,58.5057,58.5591,8457.0
2022-02-01 13:00:00,65.9,65.92,65.83,65.87,11269.0,58.5591,58.5768,58.4969,58.5324,11269.0
2022-02-01 13:10:00,65.87,65.96,65.84,65.95,31688.0,58.5324,58.6124,58.5057,58.6035,31688.0
2022-02-01 13:20:00,65.95,66.04,65.93,66.0,15543.0,58.6035,58.6835,58.5857,58.6479,15543.0
2022-02-01 13:30:00,66.0,66.11,65.97,66.08,38400.0,58.6479,58.7457,58.6213,58.719,38400.0
2022-02-01 13:40:00,66.08,66.25,66.07,66.17,32858.0,58.719,58.8701,58.7101,58.799,32858.0
2022-02-01 13:50:00,66.17,66.32,66.15,66.29,22134.0,58.799,58.9323,58.7812,58.9056,22134.0
2022-02-01 14:00:00,66.27,66.29,66.2,66.22,11747.0,58.8878,58.9056,58.8256,58.8434,11747.0
2022-02-01 14:10:00,66.23,66.31,66.16,66.17,27175.0,58.8523,58.9234,58.7901,58.799,27175.0
2022-02-01 14:20:00,66.2,66.33,66.18,66.3,18008.0,58.8256,58.9412,58.8079,58.9145,18008.0
2022-02-01 14:30:00,66.28,66.3,66.14,66.14,17692.0,58.8967,58.9145,58.7723,58.7723,17692.0
2022-02-01 14:40:00,66.14,66.18,66.1,66.1,18717.0,58.7723,58.8079,58.7368,58.7368,18717.0
2022-02-01 14:50:00,66.1,66.19,66.09,66.19,17073.0,58.7368,58.8168,58.7279,58.8168,17073.0
2022-02-01 15:00:00,66.17,66.35,66.17,66.35,22316.0,58.799,58.9589,58.799,58.9589,22316.0
2022-02-01 15:10:00,66.34,66.37,66.28,66.36,20696.0,58.95,58.9767,58.8967,58.9678,20696.0
2022-02-01 15:20:00,66.34,66.45,66.32,66.42,23342.0,58.95,59.0478,58.9323,59.0211,23342.0
2022-02-01 15:30:00,66.44,66.48,66.35,66.37,36877.0,59.0389,59.0745,58.9589,58.9767,36877.0
2022-02-01 15:40:00,66.37,66.47,66.32,66.47,46786.0,58.9767,59.0656,58.9323,59.0656,46786.0
2022-02-01 15:50:00,66.48,66.49,66.23,66.26,190546.0,59.0745,59.0833,58.8523,58.879,190546.0
2022-02-02 09:30:00,66.28,66.53,66.09,66.5,83292.0,58.8967,59.1189,58.7279,59.0922,83292.0
2022-02-02 09:40:00,66.5,66.58,66.35,66.52,32584.0,59.0922,59.1633,58.9589,59.11,32584.0
2022-02-02 09:50:00,66.5,66.59,66.38,66.5,24422.0,59.0922,59.1722,58.9856,59.0922,24422.0
2022-02-02 10:00:00,66.52,66.67,66.39,66.45,30120.0,59.11,59.2433,58.9945,59.0478,30120.0
2022-02-02 10:10:00,66.48,66.75,66.46,66.56,18420.0,59.0745,59.3144,59.0567,59.1455,18420.0
2022-02-02 10:20:00,66.55,66.63,66.49,66.5,14024.0,59.1367,59.2077,59.0833,59.0922,14024.0
2022-02-02 10:30:00,66.51,66.75,66.49,66.72,20156.0,59.1011,59.3144,59.0833,59.2877,20156.0
2022-02-02 10:40:00,66.73,66.84,66.71,66.81,34836.0,59.2966,59.3943,59.2788,59.3677,34836.0
2022-02-02 10:50:00,66.81,66.92,66.75,66.8,92798.0,59.3677,59.4654,59.3144,59.3588,92798.0
2022-02-02 11:00:00,66.8,67.03,66.78,67.0,33728.0,59.3588,59.5632,59.341,59.5365,33728.0
2022-02-02 11:10:00,67.0,67.2,67.0,67.11,20684.0,59.5365,59.7142,59.5365,59.6343,20684.0
2022-02-02 11:20:00,67.13,67.24,67.11,67.23,24161.0,59.652,59.7498,59.6343,59.7409,24161.0
2022-02-02 11:30:00,67.23,67.26,67.1,67.19,38857.0,59.7409,59.7676,59.6254,59.7054,38857.0
2022-02-02 11:40:00,67.19,67.43,67.18,67.39,128893.0,59.7054,59.9186,59.6965,59.8831,128893.0
2022-02-02 11:50:00,67.36,67.36,67.16,67.18,9782.0,59.8564,59.8564,59.6787,59.6965,9782.0
2022-02-02 12:00:00,67.19,67.21,67.07,67.08,30424.0,59.7054,59.7231,59.5987,59.6076,30424.0
2022-02-02 12:10:00,67.07,67.07,66.99,67.01,48340.0,59.5987,59.5987,59.5276,59.5454,48340.0
2022-02-02 12:20:00,67.02,67.15,66.99,67.14,51536.0,59.5543,59.6698,59.5276,59.6609,51536.0
2022-02-02 12:30:00,67.14,67.39,67.13,67.3,27809.0,59.6609,59.8831,59.652,59.8031,27809.0
2022-02-02 12:40:00,67.3,67.33,67.23,67.28,14024.0,59.8031,59.8298,59.7409,59.7853,14024.0
2022-02-02 12:50:00,67.27,67.32,67.21,67.32,16791.0,59.7764,59.8209,59.7231,59.8209,16791.0
2022-02-02 13:00:00,67.34,67.42,67.34,67.41,13089.0,59.8387,59.9097,59.8387,59.9009,13089.0
2022-02-02 13:10:00,67.4,67.42,67.31,67.31,16520.0,59.892,59.9097,59.812,59.812,16520.0
2022-02-02 13:20:00,67.31,67.41,67.27,67.41,18097.0,59.812,59.9009,59.7764,59.9009,18097.0
2022-02-02 13:30:00,67.4,67.47,67.35,67.38,23498.0,59.892,59.9542,59.8475,59.8742,23498.0
2022-02-02 13:40:00,67.37,67.37,67.31,67.36,18316.0,59.8653,59.8653,59.812,59.8564,18316.0
2022-02-02 13:50:00,67.35,67.46,67.35,67.38,46573.0,59.8475,59.9453,59.8475,59.8742,46573.0
2022-02-02 14:00:00,67.38,67.39,67.31,67.35,41386.0,59.8742,59.8831,59.812,59.8475,41386.0
2022-02-02 14:10:00,67.37,67.37,67.25,67.29,29882.0,59.8653,59.8653,59.7587,59.7942,29882.0
2022-02-02 14:20:00,67.3,67.36,67.29,67.34,21777.0,59.8031,59.8564,59.7942,59.8387,21777.0
2022-02-02 14:30:00,67.34,67.36,67.24,67.3,24192.0,59.8387,59.8564,59.7498,59.8031,24192.0
2022-02-02 14:40:00,67.31,67.36,67.28,67.31,23409.0,59.812,59.8564,59.7853,59.812,23409.0
2022-02-02 14:50:00,67.31,67.36,67.22,67.25,28331.0,59.812,59.8564,59.732,59.7587,28331.0
2022-02-02 15:00:00,67.26,67.28,67.16,67.17,40155.0,59.7676,59.7853,59.6787,59.6876,40155.0
2022-02-02 15:10:00,67.19,67.26,67.12,67.22,35327.0,59.7054,59.7676,59.6432,59.732,35327.0
2022-02-02 15:20:00,67.22,67.24,67.12,67.19,45982.0,59.732,59.7498,59.6432,59.7054,45982.0
2022-02-02 15:30:00,67.2,67.32,67.17,67.27,55313.0,59.7142,59.8209,59.6876,59.7764,55313.0
2022-02-02 15:40:00,67.27,67.32,67.24,67.31,57505.0,59.7764,59.8209,59.7498,59.812,57505.0
2022-02-02 15:50:00,67.34,67.37,67.21,67.25,193975.0,59.8387,59.8653,59.7231,59.7587,193975.0
2022-02-03 09:30:00,67.2,67.6,66.93,67.19,83326.0,59.7142,60.0697,59.4743,59.7054,83326.0
2022-02-03 09:40:00,67.2,67.27,66.99,66.99,51850.0,59.7142,59.7764,59.5276,59.5276,51850.0
2022-02-03 09:50:00,67.01,67.22,67.0,67.18,16984.0,59.5454,59.732,59.5365,59.6965,16984.0
2022-02-03 10:00:00,67.18,67.31,67.14,67.31,42822.0,59.6965,59.812,59.6609,59.812,42822.0
2022-02-03 10:10:00,67.32,67.4,67.2,67.2,23091.0,59.8209,59.892,59.7142,59.7142,23091.0
2022-02-03 10:20:00,67.18,67.39,67.18,67.3,28358.0,59.6965,59.8831,59.6965,59.8031,28358.0
2022-02-03 10:30:00,67.26,67.42,67.22,67.41,27109.0,59.7676,59.9097,59.732,59.9009,27109.0
2022-02-03 10:40:00,67.42,67.54,67.38,67.54,33208.0,59.9097,60.0164,59.8742,60.0164,33208.0
2022-02-03 10:50:00,67.53,67.55,67.37,67.4,14744.0,60.0075,60.0253,59.8653,59.892,14744.0
2022-02-03 11:00:00,67.42,67.53,67.41,67.49,13592.0,59.9097,60.0075,59.9009,59.9719,13592.0
2022-02-03 11:10:00,67.51,67.53,67.43,67.47,13887.0,59.9897,60.0075,59.9186,59.9542,13887.0
2022-02-03 11:20:00,67.5,67.62,67.49,67.62,13381.0,59.9808,60.0875,59.9719,60.0875,13381.0
2022-02-03 11:30:00,67.63,67.66,67.45,67.53,29595.0,60.0963,60.123,59.9364,60.0075,29595.0
2022-02-03 11:40:00,67.53,67.53,67.41,67.43,13167.0,60.0075,60.0075,59.9009,59.9186,13167.0
2022-02-03 11:50:00,67.42,67.48,67.36,67.45,20293.0,59.9097,59.9631,59.8564,59.9364,20293.0
2022-02-03 12:00:00,67.44,67.47,67.34,67.39,14942.0,59.9275,59.9542,59.8387,59.8831,14942.0
2022-02-03 12:10:00,67.39,67.4,67.33,67.36,9587.0,59.8831,59.892,59.8298,59.8564,9587.0
2022-02-03 12:20:00,67.33,67.44,67.31,67.36,19065.0,59.8298,59.9275,59.812,59.8564,19065.0
2022-02-03 12:30:00,67.36,67.39,67.3,67.38,9926.0,59.8564,59.8831,59.8031,59.8742,9926.0
2022-02-03 12:40:00,67.39,67.39,67.28,67.32,9981.0,59.8831,59.8831,59.7853,59.8209,9981.0
2022-02-03 12:50:00,67.33,67.43,67.33,67.43,15513.0,59.8298,59.9186,59.8298,59.9186,15513.0
2022-02-03 13:00:00,67.43,67.43,67.36,67.39,16077.0,59.9186,59.9186,59.8564,59.8831,16077.0
2022-02-03 13:10:00,67.37,67.46,67.36,67.43,15834.0,59.8653,59.9453,59.8564,59.9186,15834.0
2022-02-03 13:20:00,67.43,67.46,67.32,67.34,16012.0,59.9186,59.9453,59.8209,59.8387,16012.0
2022-02-03 13:30:00,67.35,67.36,67.24,67.3,47342.0,59.8475,59.8564,59.7498,59.8031,47342.0
2022-02-03 13:40:00,67.3,67.36,67.28,67.34,17937.0,59.8031,59.8564,59.7853,59.8387,17937.0
2022-02-03 13:50:00,67.35,67.37,67.25,67.29,38805.0,59.8475,59.8653,59.7587,59.7942,38805.0
2022-02-03 14:00:00,67.28,67.28,67.05,67.09,46227.0,59.7853,59.7853,59.581,59.6165,46227.0
2022-02-03 14:10:00,67.11,67.27,67.11,67.26,21527.0,59.6343,59.7764,59.6343,59.7676,21527.0
2022-02-03 14:20:00,67.25,67.28,67.15,67.2,26785.0,59.7587,59.7853,59.6698,59.7142,26785.0
2022-02-03 14:30:00,67.2,67.21,67.01,67.06,39104.0,59.7142,59.7231,59.5454,59.5898,39104.0
2022-02-03 14:40:00,67.06,67.09,66.96,67.01,32765.0,59.5898,59.6165,59.501,59.5454,32765.0
2022-02-03 14:50:00,67.01,67.1,66.97,67.09,50657.0,59.5454,59.6254,59.5099,59.6165,50657.0
2022-02-03 15:00:00,67.09,67.1,67.01,67.06,62482.0,59.6165,59.6254,59.5454,59.5898,62482.0
2022-02-03 15:10:00,67.07,67.28,67.07,67.23,53997.0,59.5987,59.7853,59.5987,59.7409,53997.0
2022-02-03 15:20:00,67.23,67.28,67.19,67.23,60156.0,59.7409,59.7853,59.7054,59.7409,60156.0
2022-02-03 15:30:00,67.23,67.26,67.04,67.08,87500.0,59.7409,59.7676,59.5721,59.6076,87500.0
2022-02-03 15:40:00,67.08,67.13,66.92,66.93,62203.0,59.6076,59.652,59.4654,59.4743,62203.0
2022-02-03 15:50:00,66.92,67.22,66.92,67.08,274861.0,59.4654,59.732,59.4654,59.6076,274861.0
2022-02-04 09:30:00,66.56,66.87,66.39,66.84,32607.0,59.1455,59.421,58.9945,59.3943,32607.0
2022-02-04 09:40:00,66.87,66.94,66.71,66.84,31651.0,59.421,59.4832,59.2788,59.3943,31651.0
2022-02-04 09:50:00,66.83,66.88,66.55,66.59,48090.0,59.3855,59.4299,59.1367,59.1722,48090.0
2022-02-04 10:00:00,66.59,66.59,66.25,66.27,14639.0,59.1722,59.1722,58.8701,58.8878,14639.0
2022-02-04 10:10:00,66.28,66.38,66.16,66.19,6838.0,58.8967,58.9856,58.7901,58.8168,6838.0
2022-02-04 10:20:00,66.2,66.21,65.85,65.85,18022.0,58.8256,58.8345,58.5146,58.5146,18022.0
2022-02-04 10:30:00,65.88,66.15,65.66,65.71,20701.0,58.5413,58.7812,58.3458,58.3902,20701.0
2022-02-04 10:40:00,65.74,65.9,65.71,65.86,11135.0,58.4169,58.5591,58.3902,58.5235,11135.0
2022-02-04 10:50:00,65.86,66.06,65.86,66.04,10691.0,58.5235,58.7012,58.5235,58.6835,10691.0
2022-02-04 11:00:00,66.01,66.17,65.98,66.13,12948.0,58.6568,58.799,58.6301,58.7634,12948.0
2022-02-04 11:10:00,66.14,66.42,66.14,66.35,15381.0,58.7723,59.0211,58.7723,58.9589,15381.0
2022-02-04 11:20:00,66.4,66.49,66.38,66.45,14414.0,59.0034,59.0833,58.9856,59.0478,14414.0
2022-02-04 11:30:00,66.47,66.54,66.44,66.49,24953.0,59.0656,59.1278,59.0389,59.0833,24953.0
2022-02-04 11:40:00,66.5,66.58,66.48,66.54,17661.0,59.0922,59.1633,59.0745,59.1278,17661.0
2022-02-04 11:50:00,66.54,66.6,66.49,66.51,14935.0,59.1278,59.1811,59.0833,59.1011,14935.0
2022-02-04 12:00:00,66.52,66.67,66.51,66.66,11081.0,59.11,59.2433,59.1011,59.2344,11081.0
2022-02-04 12:10:00,66.67,66.77,66.61,66.74,12514.0,59.2433,59.3321,59.19,59.3055,12514.0
2022-02-04 12:20:00,66.74,66.81,66.69,66.81,10731.0,59.3055,59.3677,59.2611,59.3677,10731.0
2022-02-04 12:30:00,66.8,66.83,66.7,66.82,8266.0,59.3588,59.3855,59.2699,59.3766,8266.0
2022-02-04 12:40:00,66.83,66.86,66.78,66.82,18964.0,59.3855,59.4121,59.341,59.3766,18964.0
2022-02-04 12:50:00,66.81,66.83,66.77,66.82,11707.0,59.3677,59.3855,59.3321,59.3766,11707.0
2022-02-04 13:00:00,66.84,66.95,66.83,66.88,31582.0,59.3943,59.4921,59.3855,59.4299,31582.0
2022-02-04 13:10:00,66.87,66.88,66.8,66.87,43228.0,59.421,59.4299,59.3588,59.421,43228.0
2022-02-04 13:20:00,66.87,66.91,66.77,66.77,22292.0,59.421,59.4566,59.3321,59.3321,22292.0
2022-02-04 13:30:00,66.78,66.78,66.71,66.78,15191.0,59.341,59.341,59.2788,59.341,15191.0
2022-02-04 13:40:00,66.79,66.89,66.78,66.82,43642.0,59.3499,59.4388,59.341,59.3766,43642.0
2022-02-04 13:50:00,66.83,66.85,66.7,66.76,66648.0,59.3855,59.4032,59.2699,59.3233,66648.0
2022-02-04 14:00:00,66.78,66.81,66.69,66.76,12082.0,59.341,59.3677,59.2611,59.3233,12082.0
2022-02-04 14:10:00,66.77,66.88,66.74,66.86,11528.0,59.3321,59.4299,59.3055,59.4121,11528.0
2022-02-04 14:20:00,66.85,66.9,66.81,66.88,10048.0,59.4032,59.4477,59.3677,59.4299,10048.0
2022-02-04 14:30:00,66.87,66.97,66.81,66.97,12244.0,59.421,59.5099,59.3677,59.5099,12244.0
2022-02-04 14:40:00,66.98,67.03,66.86,66.91,17736.0,59.5188,59.5632,59.4121,59.4566,17736.0
2022-02-04 14:50:00,66.91,67.02,66.89,67.01,15433.0,59.4566,59.5543,59.4388,59.5454,15433.0
2022-02-04 15:00:00,66.99,67.12,66.91,67.12,22856.0,59.5276,59.6432,59.4566,59.6432,22856.0
2022-02-04 15:10:00,67.14,67.22,67.09,67.09,29566.0,59.6609,59.732,59.6165,59.6165,29566.0
2022-02-04 15:20:00,67.09,67.13,67.02,67.03,52346.0,59.6165,59.652,59.5543,59.5632,52346.0
2022-02-04 15:30:00,67.03,67.06,66.91,66.94,61663.0,59.5632,59.5898,59.4566,59.4832,61663.0
2022-02-04 15:40:00,66.95,66.97,66.79,66.93,44740.0,59.4921,59.5099,59.3499,59.4743,44740.0
2022-02-04 15:50:00,66.95,66.99,66.61,66.63,173863.0,59.4921,59.5276,59.19,59.2077,173863.0
2022-02-07 09:30:00,66.69,66.77,66.41,66.52,31162.0,59.2611,59.3321,59.0122,59.11,31162.0
2022-02-07 09:40:00,66.51,66.6,66.36,66.36,17422.0,59.1011,59.1811,58.9678,58.9678,17422.0
2022-02-07 09:50:00,66.38,66.53,66.34,66.43,14217.0,58.9856,59.1189,58.95,59.03,14217.0
2022-02-07 10:00:00,66.47,66.65,66.44,66.52,52341.0,59.0656,59.2255,59.0389,59.11,52341.0
2022-02-07 10:10:00,66.5,66.66,66.47,66.63,41287.0,59.0922,59.2344,59.0656,59.2077,41287.0
2022-02-07 10:20:00,66.62,66.66,66.58,66.63,39759.0,59.1989,59.2344,59.1633,59.2077,39759.0
2022-02-07 10:30:00,66.63,66.77,66.62,66.69,32476.0,59.2077,59.3321,59.1989,59.2611,32476.0
2022-02-07 10:40:00,66.69,66.7,66.52,66.55,7986.0,59.2611,59.2699,59.11,59.1367,7986.0
2022-02-07 10:50:00,66.55,66.55,66.39,66.44,12778.0,59.1367,59.1367,58.9945,59.0389,12778.0
2022-02-07 11:00:00,66.44,66.45,66.31,66.31,11841.0,59.0389,59.0478,58.9234,58.9234,11841.0
2022-02-07 11:10:00,66.34,66.52,66.32,66.48,17389.0,58.95,59.11,58.9323,59.0745,17389.0
2022-02-07 11:20:00,66.48,66.56,66.46,66.53,21201.0,59.0745,59.1455,59.0567,59.1189,21201.0
2022-02-07 11:30:00,66.53,66.68,66.49,66.61,38279.0,59.1189,59.2522,59.0833,59.19,38279.0
2022-02-07 11:40:00,66.62,66.77,66.61,66.76,48896.0,59.1989,59.3321,59.19,59.3233,48896.0
2022-02-07 11:50:00,66.76,66.9,66.76,66.84,23151.0,59.3233,59.4477,59.3233,59.3943,23151.0
2022-02-07 12:00:00,66.84,66.84,66.66,66.76,11777.0,59.3943,59.3943,59.2344,59.3233,11777.0
2022-02-07 12:10:00,66.77,66.81,66.66,66.66,10421.0,59.3321,59.3677,59.2344,59.2344,10421.0
2022-02-07 12:20:00,66.67,66.81,66.67,66.79,22418.0,59.2433,59.3677,59.2433,59.3499,22418.0
2022-02-07 12:30:00,66.8,66.84,66.78,66.84,24672.0,59.3588,59.3943,59.341,59.3943,24672.0
2022-02-07 12:40:00,66.83,66.87,66.78,66.81,26105.0,59.3855,59.421,59.341,59.3677,26105.0
2022-02-07 12:50:00,66.81,66.86,66.77,66.79,23427.0,59.3677,59.4121,59.3321,59.3499,23427.0
2022-02-07 13:00:00,66.79,66.85,66.77,66.81,23112.0,59.3499,59.4032,59.3321,59.3677,23112.0
2022-02-07 13:10:00,66.82,66.82,66.67,66.67,8804.0,59.3766,59.3766,59.2433,59.2433,8804.0
2022-02-07 13:20:00,66.65,66.81,66.65,66.78,13506.0,59.2255,59.3677,59.2255,59.341,13506.0
2022-02-07 13:30:00,66.79,66.83,66.75,66.78,13781.0,59.3499,59.3855,59.3144,59.341,13781.0
2022-02-07 13:40:00,66.77,66.83,66.77,66.79,13729.0,59.3321,59.3855,59.3321,59.3499,13729.0
2022-02-07 13:50:00,66.79,66.92,66.77,66.9,12282.0,59.3499,59.4654,59.3321,59.4477,12282.0
2022-02-07 14:00:00,66.89,66.94,66.83,66.93,12652.0,59.4388,59.4832,59.3855,59.4743,12652.0
2022-02-07 14:10:00,66.92,67.05,66.92,66.98,59375.0,59.4654,59.581,59.4654,59.5188,59375.0
2022-02-07 14:20:00,66.98,67.02,66.92,66.97,15402.0,59.5188,59.5543,59.4654,59.5099,15402.0
2022-02-07 14:30:00,66.97,67.08,66.96,67.02,30546.0,59.5099,59.6076,59.501,59.5543,30546.0
2022-02-07 14:40:00,67.02,67.03,66.98,66.99,22678.0,59.5543,59.5632,59.5188,59.5276,22678.0
2022-02-07 14:50:00,66.99,67.04,66.99,67.02,36010.0,59.5276,59.5721,59.5276,59.5543,36010.0
2022-02-07 15:00:00,67.03,67.03,66.93,66.99,17510.0,59.5632,59.5632,59.4743,59.5276,17510.0
2022-02-07 15:10:00,66.99,67.08,66.97,67.04,22551.0,59.5276,59.6076,59.5099,59.5721,22551.0
2022-02-07 15:20:00,67.03,67.07,66.93,66.94,26856.0,59.5632,59.5987,59.4743,59.4832,26856.0
2022-02-07 15:30:00,66.93,67.02,66.85,66.87,46007.0,59.4743,59.5543,59.4032,59.421,46007.0
2022-02-07 15:40:00,66.87,66.88,66.68,66.7,28561.0,59.421,59.4299,59.2522,59.2699,28561.0
2022-02-07 15:50:00,66.71,66.88,66.63,66.79,173760.0,59.2788,59.4299,59.2077,59.3499,173760.0
2022-02-08 09:30:00,67.14,67.42,66.9,67.02,47057.0,59.6609,59.9097,59.4477,59.5543,47057.0
2022-02-08 09:40:00,67.03,67.13,66.93,66.94,76650.0,59.5632,59.652,59.4743,59.4832,76650.0
2022-02-08 09:50:00,66.97,67.14,66.97,67.08,32505.0,59.5099,59.6609,59.5099,59.6076,32505.0
2022-02-08 10:00:00,67.08,67.23,67.01,67.22,16749.0,59.6076,59.7409,59.5454,59.732,16749.0
2022-02-08 10:10:00,67.2,67.2,66.81,66.84,19532.0,59.7142,59.7142,59.3677,59.3943,19532.0
2022-02-08 10:20:00,66.86,66.98,66.82,66.96,49954.0,59.4121,59.5188,59.3766,59.501,49954.0
2022-02-08 10:30:00,66.96,67.04,66.9,66.9,23100.0,59.501,59.5721,59.4477,59.4477,23100.0
2022-02-08 10:40:00,66.91,66.93,66.78,66.92,17229.0,59.4566,59.4743,59.341,59.4654,17229.0
2022-02-08 10:50:00,66.92,66.97,66.84,66.86,13475.0,59.4654,59.5099,59.3943,59.4121,13475.0
2022-02-08 11:00:00,66.85,66.98,66.8,66.9,22492.0,59.4032,59.5188,59.3588,59.4477,22492.0
2022-02-08 11:10:00,66.91,66.96,66.86,66.91,18061.0,59.4566,59.501,59.4121,59.4566,18061.0
2022-02-08 11:20:00,66.91,66.95,66.84,66.9,15932.0,59.4566,59.4921,59.3943,59.4477,15932.0
2022-02-08 11:30:00,66.9,67.03,66.9,67.0,34387.0,59.4477,59.5632,59.4477,59.5365,34387.0
2022-02-08 11:40:00,67.01,67.19,66.99,67.17,44956.0,59.5454,59.7054,59.5276,59.6876,44956.0
2022-02-08 11:50:00,67.16,67.4,67.15,67.38,22084.0,59.6787,59.892,59.6698,59.8742,22084.0
2022-02-08 12:00:00,67.39,67.45,67.38,67.44,20715.0,59.8831,59.9364,59.8742,59.9275,20715.0
2022-02-08 12:10:00,67.44,67.54,67.43,67.49,15513.0,59.9275,60.0164,59.9186,59.9719,15513.0
2022-02-08 12:20:00,67.48,67.51,67.33,67.35,19727.0,59.9631,59.9897,59.8298,59.8475,19727.0
2022-02-08 12:30:00,67.37,67.39,67.24,67.31,20732.0,59.8653,59.8831,59.7498,59.812,20732.0
2022-02-08 12:40:00,67.3,67.37,67.26,67.27,42648.0,59.8031,59.8653,59.7676,59.7764,42648.0
2022-02-08 12:50:00,67.27,67.31,67.23,67.26,40790.0,59.7764,59.812,59.7409,59.7676,40790.0
2022-02-08 13:00:00,67.25,67.27,67.16,67.18,61393.0,59.7587,59.7764,59.6787,59.6965,61393.0
2022-02-08 13:10:00,67.19,67.19,67.12,67.17,14730.0,59.7054,59.7054,59.6432,59.6876,14730.0
2022-02-08 13:20:00,67.17,67.18,67.07,67.1,8823.0,59.6876,59.6965,59.5987,59.6254,8823.0
2022-02-08 13:30:00,67.09,67.18,67.07,67.16,19751.0,59.6165,59.6965,59.5987,59.6787,19751.0
2022-02-08 13:40:00,67.17,67.32,67.16,67.32,21301.0,59.6876,59.8209,59.6787,59.8209,21301.0
2022-02-08 13:50:00,67.32,67.4,67.24,67.28,21078.0,59.8209,59.892,59.7498,59.7853,21078.0
2022-02-08 14:00:00,67.27,67.27,67.2,67.25,7742.0,59.7764,59.7764,59.7142,59.7587,7742.0
2022-02-08 14:10:00,67.25,67.27,67.2,67.21,15952.0,59.7587,59.7764,59.7142,59.7231,15952.0
2022-02-08 14:20:00,67.19,67.2,67.06,67.16,10189.0,59.7054,59.7142,59.5898,59.6787,10189.0
2022-02-08 14:30:00,67.15,67.2,67.09,67.09,19332.0,59.6698,59.7142,59.6165,59.6165,19332.0
2022-02-08 14:40:00,67.1,67.11,66.99,67.06,12367.0,59.6254,59.6343,59.5276,59.5898,12367.0
2022-02-08 14:50:00,67.06,67.14,67.04,67.1,24163.0,59.5898,59.6609,59.5721,59.6254,24163.0
2022-02-08 15:00:00,67.1,67.16,67.06,67.14,20820.0,59.6254,59.6787,59.5898,59.6609,20820.0
2022-02-08 15:10:00,67.15,67.33,67.15,67.32,63121.0,59.6698,59.8298,59.6698,59.8209,63121.0
2022-02-08 15:20:00,67.32,67.32,67.22,67.26,16525.0,59.8209,59.8209,59.732,59.7676,16525.0
2022-02-08 15:30:00,67.27,67.33,67.11,67.15,30548.0,59.7764,59.8298,59.6343,59.6698,30548.0
2022-02-08 15:40:00,67.17,67.21,67.09,67.11,63049.0,59.6876,59.7231,59.6165,59.6343,63049.0
2022-02-08 15:50:00,67.13,67.34,67.12,67.25,156227.0,59.652,59.8387,59.6432,59.7587,156227.0
2022-02-09 09:30:00,67.84,68.06,67.73,68.01,28716.0,60.283,60.4784,60.1852,60.434,28716.0
2022-02-09 09:40:00,67.96,68.04,67.77,68.04,69481.0,60.3896,60.4607,60.2208,60.4607,69481.0
2022-02-09 09:50:00,68.02,68.04,67.7,67.7,27569.0,60.4429,60.4607,60.1585,60.1585,27569.0
2022-02-09 10:00:00,67.69,67.73,67.63,67.68,18577.0,60.1497,60.1852,60.0963,60.1408,18577.0
2022-02-09 10:10:00,67.69,67.95,67.67,67.95,24557.0,60.1497,60.3807,60.1319,60.3807,24557.0
2022-02-09 10:20:00,67.91,67.92,67.74,67.87,20161.0,60.3452,60.354,60.1941,60.3096,20161.0
2022-02-09 10:30:00,67.88,67.89,67.75,67.86,22335.0,60.3185,60.3274,60.203,60.3007,22335.0
2022-02-09 10:40:00,67.87,67.88,67.77,67.8,23546.0,60.3096,60.3185,60.2208,60.2474,23546.0
2022-02-09 10:50:00,67.8,67.81,67.67,67.71,11269.0,60.2474,60.2563,60.1319,60.1674,11269.0
2022-02-09 11:00:00,67.7,67.71,67.63,67.65,10138.0,60.1585,60.1674,60.0963,60.1141,10138.0
2022-02-09 11:10:00,67.64,67.67,67.45,67.54,21115.0,60.1052,60.1319,59.9364,60.0164,21115.0
2022-02-09 11:20:00,67.66,67.78,67.61,67.69,10761.0,60.123,60.2296,60.0786,60.1497,10761.0
2022-02-09 11:30:00,67.71,67.71,67.63,67.65,10379.0,60.1674,60.1674,60.0963,60.1141,10379.0
2022-02-09 11:40:00,67.66,67.73,67.64,67.73,9733.0,60.123,60.1852,60.1052,60.1852,9733.0
2022-02-09 11:50:00,67.7,67.8,67.7,67.79,9203.0,60.1585,60.2474,60.1585,60.2385,9203.0
2022-02-09 12:00:00,67.8,67.83,67.78,67.82,12449.0,60.2474,60.2741,60.2296,60.2652,12449.0
2022-02-09 12:10:00,67.81,67.82,67.72,67.8,11460.0,60.2563,60.2652,60.1763,60.2474,11460.0
2022-02-09 12:20:00,67.79,67.81,67.71,67.71,12765.0,60.2385,60.2563,60.1674,60.1674,12765.0
2022-02-09 12:30:00,67.69,67.73,67.65,67.68,15372.0,60.1497,60.1852,60.1141,60.1408,15372.0
2022-02-09 12:40:00,67.68,67.68,67.6,67.62,10977.0,60.1408,60.1408,60.0697,60.0875,10977.0
2022-02-09 12:50:00,67.63,67.71,67.62,67.7,16864.0,60.0963,60.1674,60.0875,60.1585,16864.0
2022-02-09 13:00:00,67.69,67.74,67.61,67.63,14918.0,60.1497,60.1941,60.0786,60.0963,14918.0
2022-02-09 13:10:00,67.63,67.66,67.61,67.66,11524.0,60.0963,60.123,60.0786,60.123,11524.0
2022-02-09 13:20:00,67.66,67.66,67.59,67.66,8673.0,60.123,60.123,60.0608,60.123,8673.0
2022-02-09 13:30:00,67.66,67.68,67.51,67.55,21120.0,60.123,60.1408,59.9897,60.0253,21120.0
2022-02-09 13:40:00,67.55,67.56,67.5,67.54,19355.0,60.0253,60.0341,59.9808,60.0164,19355.0
2022-02-09 13:50:00,67.53,67.54,67.42,67.42,22101.0,60.0075,60.0164,59.9097,59.9097,22101.0
2022-02-09 14:00:00,67.41,67.46,67.33,67.43,17687.0,59.9009,59.9453,59.8298,59.9186,17687.0
2022-02-09 14:10:00,67.44,67.56,67.43,67.56,16434.0,59.9275,60.0341,59.9186,60.0341,16434.0
2022-02-09 14:20:00,67.56,67.57,67.52,67.55,19808.0,60.0341,60.043,59.9986,60.0253,19808.0
2022-02-09 14:30:00,67.55,67.61,67.49,67.49,19869.0,60.0253,60.0786,59.9719,59.9719,19869.0
2022-02-09 14:40:00,67.49,67.52,67.44,67.48,22337.0,59.9719,59.9986,59.9275,59.9631,22337.0
2022-02-09 14:50:00,67.47,67.49,67.4,67.48,17696.0,59.9542,59.9719,59.892,59.9631,17696.0
2022-02-09 15:00:00,67.48,67.48,67.32,67.34,16890.0,59.9631,59.9631,59.8209,59.8387,16890.0
2022-02-09 15:10:00,67.34,67.36,67.23,67.3,41865.0,59.8387,59.8564,59.7409,59.8031,41865.0
2022-02-09 15:20:00,67.3,67.31,67.25,67.3,38628.0,59.8031,59.812,59.7587,59.8031,38628.0
2022-02-09 15:30:00,67.3,67.45,67.24,67.42,49810.0,59.8031,59.9364,59.7498,59.9097,49810.0
2022-02-09 15:40:00,67.42,67.42,67.22,67.31,43594.0,59.9097,59.9097,59.732,59.812,43594.0
2022-02-09 15:50:00,67.31,67.44,67.24,67.44,182307.0,59.812,59.9275,59.7498,59.9275,182307.0
2022-02-10 09:30:00,66.85,67.0,66.57,66.71,46547.0,59.4032,59.5365,59.1544,59.2788,46547.0
2022-02-10 09:40:00,66.79,67.0,66.79,66.98,37282.0,59.3499,59.5365,59.3499,59.5188,37282.0
2022-02-10 09:50:00,67.0,67.1,66.94,67.0,42331.0,59.5365,59.6254,59.4832,59.5365,42331.0
2022-02-10 10:00:00,67.03,67.13,67.0,67.05,45804.0,59.5632,59.652,59.5365,59.581,45804.0
2022-02-10 10:10:00,67.05,67.12,66.98,67.11,38045.0,59.581,59.6432,59.5188,59.6343,38045.0
2022-02-10 10:20:00,67.1,67.19,66.99,67.0,22094.0,59.6254,59.7054,59.5276,59.5365,22094.0
2022-02-10 10:30:00,66.96,66.96,66.78,66.92,21530.0,59.501,59.501,59.341,59.4654,21530.0
2022-02-10 10:40:00,66.92,66.96,66.79,66.85,39450.0,59.4654,59.501,59.3499,59.4032,39450.0
2022-02-10 10:50:00,66.83,66.83,66.59,66.7,47058.0,59.3855,59.3855,59.1722,59.2699,47058.0
2022-02-10 11:00:00,66.69,66.87,66.66,66.83,49695.0,59.2611,59.421,59.2344,59.3855,49695.0
2022-02-10 11:10:00,66.82,66.82,66.6,66.62,37986.0,59.3766,59.3766,59.1811,59.1989,37986.0
2022-02-10 11:20:00,66.61,66.64,66.52,66.53,84444.0,59.19,59.2166,59.11,59.1189,84444.0
2022-02-10 11:30:00,66.54,66.58,66.42,66.49,120086.0,59.1278,59.1633,59.0211,59.0833,120086.0
2022-02-10 11:40:00,66.49,66.6,66.42,66.59,54504.0,59.0833,59.1811,59.0211,59.1722,54504.0
2022-02-10 11:50:00,66.58,66.64,66.5,66.51,108204.0,59.1633,59.2166,59.0922,59.1011,108204.0
2022-02-10 12:00:00,66.48,66.53,66.38,66.47,50824.0,59.0745,59.1189,58.9856,59.0656,50824.0
2022-02-10 12:10:00,66.48,66.5,66.35,66.38,15750.0,59.0745,59.0922,58.9589,58.9856,15750.0
2022-02-10 12:20:00,66.35,66.38,66.16,66.23,19540.0,58.9589,58.9856,58.7901,58.8523,19540.0
2022-02-10 12:30:00,66.23,66.32,66.19,66.3,30969.0,58.8523,58.9323,58.8168,58.9145,30969.0
2022-02-10 12:40:00,66.3,66.36,66.09,66.16,24526.0,58.9145,58.9678,58.7279,58.7901,24526.0
2022-02-10 12:50:00,66.15,66.2,66.08,66.11,38672.0,58.7812,58.8256,58.719,58.7457,38672.0
2022-02-10 13:00:00,66.12,66.23,66.05,66.18,52255.0,58.7546,58.8523,58.6924,58.8079,52255.0
2022-02-10 13:10:00,66.15,66.24,66.04,66.13,21595.0,58.7812,58.8612,58.6835,58.7634,21595.0
2022-02-10 13:20:00,66.15,66.2,66.03,66.06,28259.0,58.7812,58.8256,58.6746,58.7012,28259.0
2022-02-10 13:30:00,66.07,66.13,65.97,66.13,123934.0,58.7101,58.7634,58.6213,58.7634,123934.0
2022-02-10 13:40:00,66.14,66.19,66.01,66.02,41057.0,58.7723,58.8168,58.6568,58.6657,41057.0
2022-02-10 13:50:00,66.02,66.03,65.93,66.03,20116.0,58.6657,58.6746,58.5857,58.6746,20116.0
2022-02-10 14:00:00,66.03,66.03,65.92,65.95,43845.0,58.6746,58.6746,58.5768,58.6035,43845.0
2022-02-10 14:10:00,65.95,65.95,65.75,65.76,181202.0,58.6035,58.6035,58.4258,58.4347,181202.0
2022-02-10 14:20:00,65.77,65.94,65.77,65.86,21495.0,58.4435,58.5946,58.4435,58.5235,21495.0
2022-02-10 14:30:00,65.88,65.91,65.69,65.77,50545.0,58.5413,58.5679,58.3725,58.4435,50545.0
2022-02-10 14:40:00,65.78,65.98,65.77,65.85,34120.0,58.4524,58.6301,58.4435,58.5146,34120.0
2022-02-10 14:50:00,65.85,65.93,65.74,65.88,34197.0,58.5146,58.5857,58.4169,58.5413,34197.0
2022-02-10 15:00:00,65.88,66.01,65.82,65.98,79369.0,58.5413,58.6568,58.488,58.6301,79369.0
2022-02-10 15:10:00,65.99,66.03,65.81,65.81,39504.0,58.639,58.6746,58.4791,58.4791,39504.0
2022-02-10 15:20:00,65.82,66.03,65.77,65.94,58437.0,58.488,58.6746,58.4435,58.5946,58437.0
2022-02-10 15:30:00,65.92,66.01,65.86,65.94,53561.0,58.5768,58.6568,58.5235,58.5946,53561.0
2022-02-10 15:40:00,65.93,66.0,65.64,65.73,68725.0,58.5857,58.6479,58.328,58.408,68725.0
2022-02-10 15:50:00,65.72,66.01,65.66,65.84,200098.0,58.3991,58.6568,58.3458,58.5057,200098.0
2022-02-11 09:30:00,66.1,66.34,66.07,66.24,38988.0,58.7368,58.95,58.7101,58.8612,38988.0
2022-02-11 09:40:00,66.22,66.51,66.22,66.42,23221.0,58.8434,59.1011,58.8434,59.0211,23221.0
2022-02-11 09:50:00,66.39,66.53,66.28,66.45,37928.0,58.9945,59.1189,58.8967,59.0478,37928.0
2022-02-11 10:00:00,66.44,66.57,66.3,66.57,22071.0,59.0389,59.1544,58.9145,59.1544,22071.0
2022-02-11 10:10:00,66.58,66.64,66.43,66.59,10575.0,59.1633,59.2166,59.03,59.1722,10575.0
2022-02-11 10:20:00,66.63,66.71,66.58,66.61,11512.0,59.2077,59.2788,59.1633,59.19,11512.0
2022-02-11 10:30:00,66.64,66.72,66.45,66.45,16998.0,59.2166,59.2877,59.0478,59.0478,16998.0
2022-02-11 10:40:00,66.48,66.52,66.4,66.51,11400.0,59.0745,59.11,59.0034,59.1011,11400.0
2022-02-11 10:50:00,66.51,66.56,66.47,66.5,14289.0,59.1011,59.1455,59.0656,59.0922,14289.0
2022-02-11 11:00:00,66.49,66.57,66.4,66.4,13347.0,59.0833,59.1544,59.0034,59.0034,13347.0
2022-02-11 11:10:00,66.37,66.5,66.32,66.38,10604.0,58.9767,59.0922,58.9323,58.9856,10604.0
2022-02-11 11:20:00,66.4,66.51,66.24,66.28,55452.0,59.0034,59.1011,58.8612,58.8967,55452.0
2022-02-11 11:30:00,66.28,66.51,66.24,66.43,76715.0,58.8967,59.1011,58.8612,59.03,76715.0
2022-02-11 11:40:00,66.44,66.51,66.4,66.46,30043.0,59.0389,59.1011,59.0034,59.0567,30043.0
2022-02-11 11:50:00,66.46,66.47,66.37,66.41,12877.0,59.0567,59.0656,58.9767,59.0122,12877.0
2022-02-11 12:00:00,66.41,66.44,66.36,66.38,10559.0,59.0122,59.0389,58.9678,58.9856,10559.0
2022-02-11 12:10:00,66.38,66.44,66.31,66.33,13165.0,58.9856,59.0389,58.9234,58.9412,13165.0
2022-02-11 12:20:00,66.34,66.36,66.27,66.34,10843.0,58.95,58.9678,58.8878,58.95,10843.0
2022-02-11 12:30:00,66.34,66.38,66.27,66.27,22881.0,58.95,58.9856,58.8878,58.8878,22881.0
2022-02-11 12:40:00,66.26,66.35,66.25,66.3,17197.0,58.879,58.9589,58.8701,58.9145,17197.0
2022-02-11 12:50:00,66.3,66.43,66.27,66.41,9551.0,58.9145,59.03,58.8878,59.0122,9551.0
2022-02-11 13:00:00,66.42,66.43,66.31,66.4,43023.0,59.0211,59.03,58.9234,59.0034,43023.0
2022-02-11 13:10:00,66.37,66.38,66.19,66.23,65975.0,58.9767,58.9856,58.8168,58.8523,65975.0
2022-02-11 13:20:00,66.27,66.29,66.21,66.28,45538.0,58.8878,58.9056,58.8345,58.8967,45538.0
2022-02-11 13:30:00,66.28,66.32,66.08,66.08,27524.0,58.8967,58.9323,58.719,58.719,27524.0
2022-02-11 13:40:00,66.05,66.06,65.72,65.8,26621.0,58.6924,58.7012,58.3991,58.4702,26621.0
2022-02-11 13:50:00,65.77,66.03,65.75,65.89,17230.0,58.4435,58.6746,58.4258,58.5502,17230.0
2022-02-11 14:00:00,65.88,66.06,65.79,65.95,24285.0,58.5413,58.7012,58.4613,58.6035,24285.0
2022-02-11 14:10:00,65.97,66.16,65.86,66.11,42507.0,58.6213,58.7901,58.5235,58.7457,42507.0
2022-02-11 14:20:00,66.08,66.18,65.93,65.97,18553.0,58.719,58.8079,58.5857,58.6213,18553.0
2022-02-11 14:30:00,65.95,66.21,65.95,66.13,19420.0,58.6035,58.8345,58.6035,58.7634,19420.0
2022-02-11 14:40:00,66.12,66.14,65.92,65.95,32317.0,58.7546,58.7723,58.5768,58.6035,32317.0
2022-02-11 14:50:00,65.94,66.08,65.87,66.02,28468.0,58.5946,58.719,58.5324,58.6657,28468.0
2022-02-11 15:00:00,66.04,66.21,65.96,65.96,34379.0,58.6835,58.8345,58.6124,58.6124,34379.0
2022-02-11 15:10:00,65.94,66.13,65.94,65.99,28688.0,58.5946,58.7634,58.5946,58.639,28688.0
2022-02-11 15:20:00,65.99,66.08,65.94,66.03,36046.0,58.639,58.719,58.5946,58.6746,36046.0
2022-02-11 15:30:00,66.06,66.11,65.9,65.97,47946.0,58.7012,58.7457,58.5591,58.6213,47946.0
2022-02-11 15:40:00,65.99,66.22,65.78,66.22,34076.0,58.639,58.8434,58.4524,58.8434,34076.0
2022-02-11 15:50:00,66.23,66.24,65.92,65.95,139308.0,58.8523,58.8612,58.5768,58.6035,139308.0
2022-02-14 09:30:00,66.22,66.36,65.84,65.93,34436.0,58.8434,58.9678,58.5057,58.5857,34436.0
2022-02-14 09:40:00,65.93,66.05,65.75,65.78,18459.0,58.5857,58.6924,58.4258,58.4524,18459.0
2022-02-14 09:50:00,65.78,65.79,65.63,65.72,36946.0,58.4524,58.4613,58.3191,58.3991,36946.0
2022-02-14 10:00:00,65.74,65.76,65.49,65.59,28521.0,58.4169,58.4347,58.1947,58.2836,28521.0
2022-02-14 10:10:00,65.58,65.65,65.11,65.17,35900.0,58.2747,58.3369,57.8571,57.9104,35900.0
2022-02-14 10:20:00,65.23,65.47,65.21,65.41,12611.0,57.9637,58.177,57.9459,58.1236,12611.0
2022-02-14 10:30:00,65.4,65.41,65.21,65.23,12278.0,58.1148,58.1236,57.9459,57.9637,12278.0
2022-02-14 10:40:00,65.23,65.23,65.03,65.03,8645.0,57.9637,57.9637,57.786,57.786,8645.0
2022-02-14 10:50:00,65.03,65.04,64.76,64.79,20249.0,57.786,57.7949,57.5461,57.5727,20249.0
2022-02-14 11:00:00,64.78,64.82,64.56,64.61,15344.0,57.5638,57.5994,57.3683,57.4128,15344.0
2022-02-14 11:10:00,64.59,64.62,64.46,64.48,46612.0,57.395,57.4216,57.2795,57.2972,46612.0
2022-02-14 11:20:00,64.47,64.52,64.31,64.51,47113.0,57.2884,57.3328,57.1462,57.3239,47113.0
2022-02-14 11:30:00,64.49,64.6,64.43,64.47,87937.0,57.3061,57.4039,57.2528,57.2884,87937.0
2022-02-14 11:40:00,64.5,64.63,64.41,64.62,181209.0,57.315,57.4305,57.235,57.4216,181209.0
2022-02-14 11:50:00,64.63,64.69,64.53,64.64,18292.0,57.4305,57.4838,57.3417,57.4394,18292.0
2022-02-14 12:00:00,64.64,64.7,64.47,64.47,17883.0,57.4394,57.4927,57.2884,57.2884,17883.0
2022-02-14 12:10:00,64.48,64.54,64.42,64.53,16590.0,57.2972,57.3506,57.2439,57.3417,16590.0
2022-02-14 12:20:00,64.54,64.63,64.5,64.59,46414.0,57.3506,57.4305,57.315,57.395,46414.0
2022-02-14 12:30:00,64.57,64.6,64.44,64.53,87794.0,57.3772,57.4039,57.2617,57.3417,87794.0
2022-02-14 12:40:00,64.53,64.66,64.51,64.65,120316.0,57.3417,57.4572,57.3239,57.4483,120316.0
2022-02-14 12:50:00,64.65,64.88,64.62,64.85,67844.0,57.4483,57.6527,57.4216,57.626,67844.0
2022-02-14 13:00:00,64.87,65.02,64.86,64.96,16356.0,57.6438,57.7771,57.6349,57.7238,16356.0
2022-02-14 13:10:00,64.94,64.97,64.91,64.91,17802.0,57.706,57.7327,57.6793,57.6793,17802.0
2022-02-14 13:20:00,64.91,64.93,64.74,64.74,61149.0,57.6793,57.6971,57.5283,57.5283,61149.0
2022-02-14 13:30:00,64.72,64.78,64.67,64.73,110784.0,57.5105,57.5638,57.4661,57.5194,110784.0
2022-02-14 13:40:00,64.73,64.73,64.44,64.45,107133.0,57.5194,57.5194,57.2617,57.2706,107133.0
2022-02-14 13:50:00,64.47,64.47,64.28,64.33,79281.0,57.2884,57.2884,57.1195,57.164,79281.0
2022-02-14 14:00:00,64.3,64.35,64.22,64.25,212280.0,57.1373,57.1817,57.0662,57.0929,212280.0
2022-02-14 14:10:00,64.24,64.28,64.07,64.09,119995.0,57.084,57.1195,56.9329,56.9507,119995.0
2022-02-14 14:20:00,64.09,64.46,64.03,64.3,181361.0,56.9507,57.2795,56.8974,57.1373,181361.0
2022-02-14 14:30:00,64.25,64.56,64.23,64.54,24700.0,57.0929,57.3683,57.0751,57.3506,24700.0
2022-02-14 14:40:00,64.53,64.72,64.5,64.62,19655.0,57.3417,57.5105,57.315,57.4216,19655.0
2022-02-14 14:50:00,64.63,64.77,64.61,64.73,20421.0,57.4305,57.5549,57.4128,57.5194,20421.0
2022-02-14 15:00:00,64.72,64.91,64.7,64.91,23588.0,57.5105,57.6793,57.4927,57.6793,23588.0
2022-02-14 15:10:00,64.89,65.03,64.82,64.97,39440.0,57.6616,57.786,57.5994,57.7327,39440.0
2022-02-14 15:20:00,64.97,65.1,64.92,64.92,29323.0,57.7327,57.8482,57.6882,57.6882,29323.0
2022-02-14 15:30:00,64.92,64.99,64.83,64.88,41175.0,57.6882,57.7504,57.6083,57.6527,41175.0
2022-02-14 15:40:00,64.9,65.1,64.88,65.06,62792.0,57.6705,57.8482,57.6527,57.8126,62792.0
2022-02-14 15:50:00,65.05,65.05,64.76,64.77,206555.0,57.8037,57.8037,57.5461,57.5549,206555.0
2022-02-15 09:30:00,65.11,65.58,65.11,65.48,101130.0,57.8571,58.2747,57.8571,58.1858,101130.0
2022-02-15 09:40:00,65.5,65.53,65.27,65.28,98637.0,58.2036,58.2303,57.9992,58.0081,98637.0
2022-02-15 09:50:00,65.27,65.27,64.86,64.9,87289.0,57.9992,57.9992,57.6349,57.6705,87289.0
2022-02-15 10:00:00,64.9,65.01,64.87,64.93,64366.0,57.6705,57.7682,57.6438,57.6971,64366.0
2022-02-15 10:10:00,64.93,64.99,64.9,64.94,150949.0,57.6971,57.7504,57.6705,57.706,150949.0
2022-02-15 10:20:00,64.96,65.16,64.92,65.0,125816.0,57.7238,57.9015,57.6882,57.7593,125816.0
2022-02-15 10:30:00,64.99,65.02,64.9,64.93,24797.0,57.7504,57.7771,57.6705,57.6971,24797.0
2022-02-15 10:40:00,64.93,64.99,64.84,64.84,75344.0,57.6971,57.7504,57.6171,57.6171,75344.0
2022-02-15 10:50:00,64.84,65.09,64.81,64.94,43070.0,57.6171,57.8393,57.5905,57.706,43070.0
2022-02-15 11:00:00,64.97,65.02,64.87,64.88,13479.0,57.7327,57.7771,57.6438,57.6527,13479.0
2022-02-15 11:10:00,64.86,64.9,64.7,64.71,11871.0,57.6349,57.6705,57.4927,57.5016,11871.0
2022-02-15 11:20:00,64.7,64.71,64.52,64.6,18305.0,57.4927,57.5016,57.3328,57.4039,18305.0
2022-02-15 11:30:00,64.6,64.6,64.5,64.54,45951.0,57.4039,57.4039,57.315,57.3506,45951.0
2022-02-15 11:40:00,64.54,64.58,64.4,64.42,86765.0,57.3506,57.3861,57.2262,57.2439,86765.0
2022-02-15 11:50:00,64.43,64.49,64.23,64.46,16826.0,57.2528,57.3061,57.0751,57.2795,16826.0
2022-02-15 12:00:00,64.47,64.6,64.47,64.53,24123.0,57.2884,57.4039,57.2884,57.3417,24123.0
2022-02-15 12:10:00,64.54,64.65,64.52,64.58,18194.0,57.3506,57.4483,57.3328,57.3861,18194.0
2022-02-15 12:20:00,64.59,64.85,64.58,64.85,23801.0,57.395,57.626,57.3861,57.626,23801.0
2022-02-15 12:30:00,64.82,64.9,64.78,64.9,16397.0,57.5994,57.6705,57.5638,57.6705,16397.0
2022-02-15 12:40:00,64.88,64.94,64.81,64.81,20338.0,57.6527,57.706,57.5905,57.5905,20338.0
2022-02-15 12:50:00,64.81,64.84,64.78,64.81,19718.0,57.5905,57.6171,57.5638,57.5905,19718.0
2022-02-15 13:00:00,64.8,64.85,64.7,64.78,36876.0,57.5816,57.626,57.4927,57.5638,36876.0
2022-02-15 13:10:00,64.78,64.79,64.7,64.71,24643.0,57.5638,57.5727,57.4927,57.5016,24643.0
2022-02-15 13:20:00,64.74,64.86,64.73,64.86,16362.0,57.5283,57.6349,57.5194,57.6349,16362.0
2022-02-15 13:30:00,64.87,64.9,64.83,64.88,22742.0,57.6438,57.6705,57.6083,57.6527,22742.0
2022-02-15 13:40:00,64.87,64.97,64.85,64.91,33547.0,57.6438,57.7327,57.626,57.6793,33547.0
2022-02-15 13:50:00,64.91,64.92,64.84,64.85,21754.0,57.6793,57.6882,57.6171,57.626,21754.0
2022-02-15 14:00:00,64.84,64.85,64.7,64.71,22244.0,57.6171,57.626,57.4927,57.5016,22244.0
2022-02-15 14:10:00,64.69,64.7,64.57,64.61,20287.0,57.4838,57.4927,57.3772,57.4128,20287.0
2022-02-15 14:20:00,64.6,64.63,64.54,64.6,15298.0,57.4039,57.4305,57.3506,57.4039,15298.0
2022-02-15 14:30:00,64.63,64.68,64.53,64.55,15178.0,57.4305,57.475,57.3417,57.3594,15178.0
2022-02-15 14:40:00,64.53,64.53,64.33,64.33,14814.0,57.3417,57.3417,57.164,57.164,14814.0
2022-02-15 14:50:00,64.34,64.37,64.29,64.37,16577.0,57.1728,57.1995,57.1284,57.1995,16577.0
2022-02-15 15:00:00,64.37,64.41,64.29,64.3,14605.0,57.1995,57.235,57.1284,57.1373,14605.0
2022-02-15 15:10:00,64.29,64.31,64.21,64.3,13927.0,57.1284,57.1462,57.0573,57.1373,13927.0
2022-02-15 15:20:00,64.31,64.41,64.27,64.38,22139.0,57.1462,57.235,57.1106,57.2084,22139.0
2022-02-15 15:30:00,64.38,64.38,64.23,64.23,42999.0,57.2084,57.2084,57.0751,57.0751,42999.0
2022-02-15 15:40:00,64.22,64.32,64.17,64.3,51978.0,57.0662,57.1551,57.0218,57.1373,51978.0
2022-02-15 15:50:00,64.31,64.49,64.31,64.43,176222.0,57.1462,57.3061,57.1462,57.2528,176222.0
2022-02-16 09:30:00,64.4,64.68,64.4,64.53,59749.0,57.2262,57.475,57.2262,57.3417,59749.0
2022-02-16 09:40:00,64.55,64.58,64.37,64.47,50596.0,57.3594,57.3861,57.1995,57.2884,50596.0
2022-02-16 09:50:00,64.48,64.57,64.34,64.34,45902.0,57.2972,57.3772,57.1728,57.1728,45902.0
2022-02-16 10:00:00,64.36,64.44,64.04,64.06,78220.0,57.1906,57.2617,56.9063,56.924,78220.0
2022-02-16 10:10:00,64.06,64.2,64.05,64.06,62307.0,56.924,57.0484,56.9151,56.924,62307.0
2022-02-16 10:20:00,64.08,64.25,64.08,64.09,14095.0,56.9418,57.0929,56.9418,56.9507,14095.0
2022-02-16 10:30:00,64.1,64.19,64.09,64.17,11336.0,56.9596,57.0395,56.9507,57.0218,11336.0
2022-02-16 10:40:00,64.17,64.19,63.95,63.95,23416.0,57.0218,57.0395,56.8263,56.8263,23416.0
2022-02-16 10:50:00,63.94,63.97,63.78,63.8,23380.0,56.8174,56.8441,56.6752,56.693,23380.0
2022-02-16 11:00:00,63.83,63.89,63.78,63.83,84076.0,56.7196,56.773,56.6752,56.7196,84076.0
2022-02-16 11:10:00,63.82,64.04,63.8,63.99,152310.0,56.7108,56.9063,56.693,56.8618,152310.0
2022-02-16 11:20:00,64.01,64.22,63.93,64.21,15521.0,56.8796,57.0662,56.8085,57.0573,15521.0
2022-02-16 11:30:00,64.19,64.24,64.09,64.09,22998.0,57.0395,57.084,56.9507,56.9507,22998.0
2022-02-16 11:40:00,64.08,64.19,64.04,64.19,21962.0,56.9418,57.0395,56.9063,57.0395,21962.0
2022-02-16 11:50:00,64.19,64.33,64.17,64.31,19266.0,57.0395,57.164,57.0218,57.1462,19266.0
2022-02-16 12:00:00,64.3,64.37,64.18,64.2,38174.0,57.1373,57.1995,57.0307,57.0484,38174.0
2022-02-16 12:10:00,64.21,64.38,64.21,64.38,17468.0,57.0573,57.2084,57.0573,57.2084,17468.0
2022-02-16 12:20:00,64.37,64.45,64.36,64.41,19689.0,57.1995,57.2706,57.1906,57.235,19689.0
2022-02-16 12:30:00,64.4,64.42,64.33,64.42,21518.0,57.2262,57.2439,57.164,57.2439,21518.0
2022-02-16 12:40:00,64.43,64.5,64.39,64.42,15979.0,57.2528,57.315,57.2173,57.2439,15979.0
2022-02-16 12:50:00,64.43,64.55,64.4,64.55,16824.0,57.2528,57.3594,57.2262,57.3594,16824.0
2022-02-16 13:00:00,64.52,64.59,64.51,64.57,18055.0,57.3328,57.395,57.3239,57.3772,18055.0
2022-02-16 13:10:00,64.57,64.61,64.53,64.55,22263.0,57.3772,57.4128,57.3417,57.3594,22263.0
2022-02-16 13:20:00,64.54,64.62,64.52,64.58,18246.0,57.3506,57.4216,57.3328,57.3861,18246.0
2022-02-16 13:30:00,64.59,64.62,64.48,64.52,33434.0,57.395,57.4216,57.2972,57.3328,33434.0
2022-02-16 13:40:00,64.52,64.52,64.4,64.4,23179.0,57.3328,57.3328,57.2262,57.2262,23179.0
2022-02-16 13:50:00,64.4,64.44,64.32,64.41,46677.0,57.2262,57.2617,57.1551,57.235,46677.0
2022-02-16 14:00:00,64.41,64.6,64.38,64.52,33175.0,57.235,57.4039,57.2084,57.3328,33175.0
2022-02-16 14:10:00,64.51,64.68,64.42,64.62,18910.0,57.3239,57.475,57.2439,57.4216,18910.0
2022-02-16 14:20:00,64.63,64.76,64.6,64.71,16543.0,57.4305,57.5461,57.4039,57.5016,16543.0
2022-02-16 14:30:00,64.71,64.84,64.65,64.74,19491.0,57.5016,57.6171,57.4483,57.5283,19491.0
2022-02-16 14:40:00,64.74,64.77,64.67,64.72,18065.0,57.5283,57.5549,57.4661,57.5105,18065.0
2022-02-16 14:50:00,64.72,64.85,64.7,64.83,17731.0,57.5105,57.626,57.4927,57.6083,17731.0
2022-02-16 15:00:00,64.83,64.9,64.78,64.86,24762.0,57.6083,57.6705,57.5638,57.6349,24762.0
2022-02-16 15:10:00,64.85,64.92,64.8,64.92,21392.0,57.626,57.6882,57.5816,57.6882,21392.0
2022-02-16 15:20:00,64.91,64.94,64.87,64.91,30407.0,57.6793,57.706,57.6438,57.6793,30407.0
2022-02-16 15:30:00,64.91,65.02,64.86,65.0,42424.0,57.6793,57.7771,57.6349,57.7593,42424.0
2022-02-16 15:40:00,65.0,65.02,64.89,64.95,65445.0,57.7593,57.7771,57.6616,57.7149,65445.0
2022-02-16 15:50:00,64.96,65.02,64.7,64.79,220593.0,57.7238,57.7771,57.4927,57.5727,220593.0
2022-02-17 09:30:00,64.71,64.71,64.38,64.4,48370.0,57.5016,57.5016,57.2084,57.2262,48370.0
2022-02-17 09:40:00,64.41,64.44,64.13,64.13,24437.0,57.235,57.2617,56.9862,56.9862,24437.0
2022-02-17 09:50:00,64.15,64.26,64.06,64.15,46317.0,57.004,57.1017,56.924,57.004,46317.0
2022-02-17 10:00:00,64.12,64.27,64.09,64.25,17895.0,56.9773,57.1106,56.9507,57.0929,17895.0
2022-02-17 10:10:00,64.25,64.57,64.23,64.54,53864.0,57.0929,57.3772,57.0751,57.3506,53864.0
2022-02-17 10:20:00,64.57,64.57,64.31,64.36,18565.0,57.3772,57.3772,57.1462,57.1906,18565.0
2022-02-17 10:30:00,64.35,64.53,64.3,64.53,17206.0,57.1817,57.3417,57.1373,57.3417,17206.0
2022-02-17 10:40:00,64.51,64.56,64.36,64.4,13291.0,57.3239,57.3683,57.1906,57.2262,13291.0
2022-02-17 10:50:00,64.4,64.48,64.37,64.45,17524.0,57.2262,57.2972,57.1995,57.2706,17524.0
2022-02-17 11:00:00,64.45,64.54,64.44,64.47,9698.0,57.2706,57.3506,57.2617,57.2884,9698.0
2022-02-17 11:10:00,64.48,64.48,64.33,64.33,7588.0,57.2972,57.2972,57.164,57.164,7588.0
2022-02-17 11:20:00,64.35,64.35,64.2,64.3,13777.0,57.1817,57.1817,57.0484,57.1373,13777.0
2022-02-17 11:30:00,64.29,64.32,64.21,64.3,8390.0,57.1284,57.1551,57.0573,57.1373,8390.0
2022-02-17 11:40:00,64.31,64.5,64.3,64.49,22058.0,57.1462,57.315,57.1373,57.3061,22058.0
2022-02-17 11:50:00,64.49,64.56,64.42,64.42,17709.0,57.3061,57.3683,57.2439,57.2439,17709.0
2022-02-17 12:00:00,64.43,64.62,64.38,64.6,18476.0,57.2528,57.4216,57.2084,57.4039,18476.0
2022-02-17 12:10:00,64.6,64.64,64.53,64.64,5757.0,57.4039,57.4394,57.3417,57.4394,5757.0
2022-02-17 12:20:00,64.65,64.68,64.61,64.67,8459.0,57.4483,57.475,57.4128,57.4661,8459.0
2022-02-17 12:30:00,64.67,64.69,64.62,64.62,21193.0,57.4661,57.4838,57.4216,57.4216,21193.0
2022-02-17 12:40:00,64.63,64.63,64.54,64.55,15237.0,57.4305,57.4305,57.3506,57.3594,15237.0
2022-02-17 12:50:00,64.54,64.66,64.52,64.64,12029.0,57.3506,57.4572,57.3328,57.4394,12029.0
2022-02-17 13:00:00,64.65,64.69,64.63,64.67,8391.0,57.4483,57.4838,57.4305,57.4661,8391.0
2022-02-17 13:10:00,64.68,64.81,64.68,64.76,12552.0,57.475,57.5905,57.475,57.5461,12552.0
2022-02-17 13:20:00,64.73,64.82,64.72,64.78,7480.0,57.5194,57.5994,57.5105,57.5638,7480.0
2022-02-17 13:30:00,64.77,64.83,64.76,64.77,7925.0,57.5549,57.6083,57.5461,57.5549,7925.0
2022-02-17 13:40:00,64.77,64.87,64.73,64.85,13782.0,57.5549,57.6438,57.5194,57.626,13782.0
2022-02-17 13:50:00,64.86,64.91,64.83,64.84,7145.0,57.6349,57.6793,57.6083,57.6171,7145.0
2022-02-17 14:00:00,64.86,64.92,64.84,64.88,17632.0,57.6349,57.6882,57.6171,57.6527,17632.0
2022-02-17 14:10:00,64.88,64.93,64.84,64.88,13262.0,57.6527,57.6971,57.6171,57.6527,13262.0
2022-02-17 14:20:00,64.87,64.88,64.7,64.72,14209.0,57.6438,57.6527,57.4927,57.5105,14209.0
2022-02-17 14:30:00,64.72,64.76,64.62,64.67,12293.0,57.5105,57.5461,57.4216,57.4661,12293.0
2022-02-17 14:40:00,64.66,64.75,64.64,64.72,16587.0,57.4572,57.5372,57.4394,57.5105,16587.0
2022-02-17 14:50:00,64.75,64.8,64.71,64.75,21365.0,57.5372,57.5816,57.5016,57.5372,21365.0
2022-02-17 15:00:00,64.76,64.8,64.65,64.65,22544.0,57.5461,57.5816,57.4483,57.4483,22544.0
2022-02-17 15:10:00,64.64,64.65,64.49,64.6,19105.0,57.4394,57.4483,57.3061,57.4039,19105.0
2022-02-17 15:20:00,64.61,64.74,64.61,64.72,24868.0,57.4128,57.5283,57.4128,57.5105,24868.0
2022-02-17 15:30:00,64.74,64.81,64.65,64.8,29670.0,57.5283,57.5905,57.4483,57.5816,29670.0
2022-02-17 15:40:00,64.78,64.85,64.72,64.73,47443.0,57.5638,57.626,57.5105,57.5194,47443.0
2022-02-17 15:50:00,64.74,64.83,64.59,64.72,231027.0,57.5283,57.6083,57.395,57.5105,231027.0
2022-02-18 09:30:00,64.34,64.76,64.34,64.74,72005.0,57.1728,57.5461,57.1728,57.5283,72005.0
2022-02-18 09:40:00,64.74,65.13,64.71,65.03,10358.0,57.5283,57.8748,57.5016,57.786,10358.0
2022-02-18 09:50:00,65.0,65.13,64.83,65.13,22693.0,57.7593,57.8748,57.6083,57.8748,22693.0
2022-02-18 10:00:00,65.17,65.33,65.17,65.26,19819.0,57.9104,58.0526,57.9104,57.9904,19819.0
2022-02-18 10:10:00,65.23,65.24,65.02,65.2,12669.0,57.9637,57.9726,57.7771,57.937,12669.0
2022-02-18 10:20:00,65.19,65.34,65.14,65.22,21886.0,57.9282,58.0614,57.8837,57.9548,21886.0
2022-02-18 10:30:00,65.2,65.32,65.16,65.23,13350.0,57.937,58.0437,57.9015,57.9637,13350.0
2022-02-18 10:40:00,65.23,65.31,65.22,65.27,45216.0,57.9637,58.0348,57.9548,57.9992,45216.0
2022-02-18 10:50:00,65.28,65.41,65.28,65.31,20205.0,58.0081,58.1236,58.0081,58.0348,20205.0
2022-02-18 11:00:00,65.32,65.41,65.27,65.37,50055.0,58.0437,58.1236,57.9992,58.0881,50055.0
2022-02-18 11:10:00,65.37,65.49,65.29,65.35,350188.0,58.0881,58.1947,58.017,58.0703,350188.0
2022-02-18 11:20:00,65.34,65.39,65.27,65.31,40653.0,58.0614,58.1059,57.9992,58.0348,40653.0
2022-02-18 11:30:00,65.31,65.36,65.22,65.26,42460.0,58.0348,58.0792,57.9548,57.9904,42460.0
2022-02-18 11:40:00,65.26,65.29,65.05,65.06,23844.0,57.9904,58.017,57.8037,57.8126,23844.0
2022-02-18 11:50:00,65.05,65.09,64.98,65.01,48846.0,57.8037,57.8393,57.7415,57.7682,48846.0
2022-02-18 12:00:00,65.01,65.03,64.85,64.89,95641.0,57.7682,57.786,57.626,57.6616,95641.0
2022-02-18 12:10:00,64.89,65.01,64.87,64.99,33537.0,57.6616,57.7682,57.6438,57.7504,33537.0
2022-02-18 12:20:00,64.97,65.06,64.9,65.06,40666.0,57.7327,57.8126,57.6705,57.8126,40666.0
2022-02-18 12:30:00,65.08,65.13,64.99,65.03,39979.0,57.8304,57.8748,57.7504,57.786,39979.0
2022-02-18 12:40:00,65.03,65.03,64.89,65.0,91113.0,57.786,57.786,57.6616,57.7593,91113.0
2022-02-18 12:50:00,65.0,65.0,64.71,64.71,46317.0,57.7593,57.7593,57.5016,57.5016,46317.0
2022-02-18 13:00:00,64.68,64.86,64.67,64.85,28990.0,57.475,57.6349,57.4661,57.626,28990.0
2022-02-18 13:10:00,64.85,64.9,64.77,64.81,26384.0,57.626,57.6705,57.5549,57.5905,26384.0
2022-02-18 13:20:00,64.8,64.93,64.75,64.77,19162.0,57.5816,57.6971,57.5372,57.5549,19162.0
2022-02-18 13:30:00,64.75,64.79,64.74,64.75,35594.0,57.5372,57.5727,57.5283,57.5372,35594.0
2022-02-18 13:40:00,64.76,64.8,64.67,64.77,28869.0,57.5461,57.5816,57.4661,57.5549,28869.0
2022-02-18 13:50:00,64.77,64.88,64.74,64.87,45425.0,57.5549,57.6527,57.5283,57.6438,45425.0
2022-02-18 14:00:00,64.87,64.9,64.78,64.8,95939.0,57.6438,57.6705,57.5638,57.5816,95939.0
2022-02-18 14:10:00,64.8,64.91,64.79,64.88,29850.0,57.5816,57.6793,57.5727,57.6527,29850.0
2022-02-18 14:20:00,64.88,65.03,64.88,64.99,22999.0,57.6527,57.786,57.6527,57.7504,22999.0
2022-02-18 14:30:00,64.97,65.05,64.82,64.82,34049.0,57.7327,57.8037,57.5994,57.5994,34049.0
2022-02-18 14:40:00,64.81,64.86,64.73,64.75,18329.0,57.5905,57.6349,57.5194,57.5372,18329.0
2022-02-18 14:50:00,64.74,64.99,64.72,64.96,23729.0,57.5283,57.7504,57.5105,57.7238,23729.0
2022-02-18 15:00:00,64.95,65.01,64.8,64.81,14949.0,57.7149,57.7682,57.5816,57.5905,14949.0
2022-02-18 15:10:00,64.83,64.89,64.73,64.77,37120.0,57.6083,57.6616,57.5194,57.5549,37120.0
2022-02-18 15:20:00,64.78,64.84,64.73,64.76,41899.0,57.5638,57.6171,57.5194,57.5461,41899.0
2022-02-18 15:30:00,64.74,64.75,64.5,64.59,42094.0,57.5283,57.5372,57.315,57.395,42094.0
2022-02-18 15:40:00,64.6,64.83,64.6,64.75,57495.0,57.4039,57.6083,57.4039,57.5372,57495.0
2022-02-18 15:50:00,64.72,64.73,64.58,64.67,227392.0,57.5105,57.5194,57.3861,57.4661,227392.0
2022-02-22 09:30:00,64.79,65.04,64.31,64.31,58070.0,57.5727,57.7949,57.1462,57.1462,58070.0
2022-02-22 09:40:00,64.3,64.51,64.25,64.45,25103.0,57.1373,57.3239,57.0929,57.2706,25103.0
2022-02-22 09:50:00,64.47,64.79,64.47,64.75,53056.0,57.2884,57.5727,57.2884,57.5372,53056.0
2022-02-22 10:00:00,64.77,64.82,64.63,64.67,15451.0,57.5549,57.5994,57.4305,57.4661,15451.0
2022-02-22 10:10:00,64.65,64.65,64.48,64.51,31076.0,57.4483,57.4483,57.2972,57.3239,31076.0
2022-02-22 10:20:00,64.49,64.56,64.41,64.54,20678.0,57.3061,57.3683,57.235,57.3506,20678.0
2022-02-22 10:30:00,64.57,64.6,64.24,64.33,37184.0,57.3772,57.4039,57.084,57.164,37184.0
2022-02-22 10:40:00,64.31,64.55,64.31,64.5,21779.0,57.1462,57.3594,57.1462,57.315,21779.0
2022-02-22 10:50:00,64.48,64.56,64.39,64.53,43554.0,57.2972,57.3683,57.2173,57.3417,43554.0
2022-02-22 11:00:00,64.53,64.67,64.51,64.62,38198.0,57.3417,57.4661,57.3239,57.4216,38198.0
2022-02-22 11:10:00,64.63,64.7,64.56,64.66,28253.0,57.4305,57.4927,57.3683,57.4572,28253.0
2022-02-22 11:20:00,64.66,64.9,64.64,64.84,40924.0,57.4572,57.6705,57.4394,57.6171,40924.0
2022-02-22 11:30:00,64.82,64.86,64.64,64.75,20084.0,57.5994,57.6349,57.4394,57.5372,20084.0
2022-02-22 11:40:00,64.74,64.87,64.72,64.87,11412.0,57.5283,57.6438,57.5105,57.6438,11412.0
2022-02-22 11:50:00,64.89,64.96,64.82,64.88,19823.0,57.6616,57.7238,57.5994,57.6527,19823.0
2022-02-22 12:00:00,64.88,64.95,64.86,64.95,31814.0,57.6527,57.7149,57.6349,57.7149,31814.0
2022-02-22 12:10:00,64.94,64.99,64.82,64.89,14519.0,57.706,57.7504,57.5994,57.6616,14519.0
2022-02-22 12:20:00,64.9,64.94,64.72,64.77,11464.0,57.6705,57.706,57.5105,57.5549,11464.0
2022-02-22 12:30:00,64.76,64.77,64.67,64.68,8913.0,57.5461,57.5549,57.4661,57.475,8913.0
2022-02-22 12:40:00,64.7,64.72,64.6,64.6,11837.0,57.4927,57.5105,57.4039,57.4039,11837.0
2022-02-22 12:50:00,64.64,64.69,64.48,64.48,8395.0,57.4394,57.4838,57.2972,57.2972,8395.0
2022-02-22 13:00:00,64.5,64.54,64.45,64.5,5964.0,57.315,57.3506,57.2706,57.315,5964.0
2022-02-22 13:10:00,64.51,64.52,64.35,64.4,21253.0,57.3239,57.3328,57.1817,57.2262,21253.0
2022-02-22 13:20:00,64.4,64.63,64.4,64.61,18155.0,57.2262,57.4305,57.2262,57.4128,18155.0
2022-02-22 13:30:00,64.61,64.61,64.47,64.5,8164.0,57.4128,57.4128,57.2884,57.315,8164.0
2022-02-22 13:40:00,64.52,64.56,64.49,64.49,26878.0,57.3328,57.3683,57.3061,57.3061,26878.0
2022-02-22 13:50:00,64.49,64.55,64.47,64.54,21060.0,57.3061,57.3594,57.2884,57.3506,21060.0
2022-02-22 14:00:00,64.53,64.57,64.45,64.47,18461.0,57.3417,57.3772,57.2706,57.2884,18461.0
2022-02-22 14:10:00,64.48,64.56,64.42,64.53,21637.0,57.2972,57.3683,57.2439,57.3417,21637.0
2022-02-22 14:20:00,64.53,64.59,64.4,64.52,17459.0,57.3417,57.395,57.2262,57.3328,17459.0
2022-02-22 14:30:00,64.54,64.6,64.5,64.55,16665.0,57.3506,57.4039,57.315,57.3594,16665.0
2022-02-22 14:40:00,64.56,64.77,64.53,64.76,21011.0,57.3683,57.5549,57.3417,57.5461,21011.0
2022-02-22 14:50:00,64.77,64.83,64.72,64.72,32214.0,57.5549,57.6083,57.5105,57.5105,32214.0
2022-02-22 15:00:00,64.72,64.83,64.7,64.73,28700.0,57.5105,57.6083,57.4927,57.5194,28700.0
2022-02-22 15:10:00,64.73,64.85,64.65,64.67,19319.0,57.5194,57.626,57.4483,57.4661,19319.0
2022-02-22 15:20:00,64.68,64.83,64.65,64.75,24162.0,57.475,57.6083,57.4483,57.5372,24162.0
2022-02-22 15:30:00,64.74,64.78,64.68,64.76,31442.0,57.5283,57.5638,57.475,57.5461,31442.0
2022-02-22 15:40:00,64.77,64.77,64.52,64.57,58023.0,57.5549,57.5549,57.3328,57.3772,58023.0
2022-02-22 15:50:00,64.56,64.69,64.47,64.69,178934.0,57.3683,57.4838,57.2884,57.4838,178934.0
2022-02-23 09:30:00,64.74,64.94,64.57,64.67,32812.0,57.5283,57.706,57.3772,57.4661,32812.0
2022-02-23 09:40:00,64.67,64.8,64.56,64.7,18964.0,57.4661,57.5816,57.3683,57.4927,18964.0
2022-02-23 09:50:00,64.7,64.72,64.56,64.64,10301.0,57.4927,57.5105,57.3683,57.4394,10301.0
2022-02-23 10:00:00,64.64,64.64,64.41,64.42,16141.0,57.4394,57.4394,57.235,57.2439,16141.0
2022-02-23 10:10:00,64.39,64.43,64.27,64.28,14477.0,57.2173,57.2528,57.1106,57.1195,14477.0
2022-02-23 10:20:00,64.28,64.31,64.11,64.14,12668.0,57.1195,57.1462,56.9685,56.9951,12668.0
2022-02-23 10:30:00,64.1,64.14,64.04,64.04,15709.0,56.9596,56.9951,56.9063,56.9063,15709.0
2022-02-23 10:40:00,64.06,64.11,63.99,64.04,12199.0,56.924,56.9685,56.8618,56.9063,12199.0
2022-02-23 10:50:00,64.04,64.2,64.01,64.02,20294.0,56.9063,57.0484,56.8796,56.8885,20294.0
2022-02-23 11:00:00,64.02,64.15,64.01,64.08,21820.0,56.8885,57.004,56.8796,56.9418,21820.0
2022-02-23 11:10:00,64.09,64.22,64.09,64.19,10849.0,56.9507,57.0662,56.9507,57.0395,10849.0
2022-02-23 11:20:00,64.19,64.28,64.14,64.14,12032.0,57.0395,57.1195,56.9951,56.9951,12032.0
2022-02-23 11:30:00,64.14,64.16,64.0,64.03,13706.0,56.9951,57.0129,56.8707,56.8974,13706.0
2022-02-23 11:40:00,64.03,64.16,64.02,64.14,6342.0,56.8974,57.0129,56.8885,56.9951,6342.0
2022-02-23 11:50:00,64.16,64.17,64.07,64.13,37598.0,57.0129,57.0218,56.9329,56.9862,37598.0
2022-02-23 12:00:00,64.14,64.14,64.0,64.01,13068.0,56.9951,56.9951,56.8707,56.8796,13068.0
2022-02-23 12:10:00,64.03,64.15,64.02,64.15,8744.0,56.8974,57.004,56.8885,57.004,8744.0
2022-02-23 12:20:00,64.18,64.25,64.17,64.25,6434.0,57.0307,57.0929,57.0218,57.0929,6434.0
2022-02-23 12:30:00,64.24,64.31,64.18,64.22,20634.0,57.084,57.1462,57.0307,57.0662,20634.0
2022-02-23 12:40:00,64.24,64.31,64.21,64.22,17989.0,57.084,57.1462,57.0573,57.0662,17989.0
2022-02-23 12:50:00,64.22,64.24,64.15,64.22,13284.0,57.0662,57.084,57.004,57.0662,13284.0
2022-02-23 13:00:00,64.23,64.23,64.12,64.18,17148.0,57.0751,57.0751,56.9773,57.0307,17148.0
2022-02-23 13:10:00,64.19,64.19,64.05,64.16,23149.0,57.0395,57.0395,56.9151,57.0129,23149.0
2022-02-23 13:20:00,64.16,64.16,63.93,63.93,64257.0,57.0129,57.0129,56.8085,56.8085,64257.0
2022-02-23 13:30:00,63.94,63.94,63.77,63.89,22479.0,56.8174,56.8174,56.6663,56.773,22479.0
2022-02-23 13:40:00,63.88,64.06,63.85,64.05,48718.0,56.7641,56.924,56.7374,56.9151,48718.0
2022-02-23 13:50:00,64.05,64.18,63.98,64.13,26652.0,56.9151,57.0307,56.8529,56.9862,26652.0
2022-02-23 14:00:00,64.13,64.13,63.93,63.99,24779.0,56.9862,56.9862,56.8085,56.8618,24779.0
2022-02-23 14:10:00,64.0,64.05,63.77,63.83,33819.0,56.8707,56.9151,56.6663,56.7196,33819.0
2022-02-23 14:20:00,63.83,63.86,63.71,63.79,32916.0,56.7196,56.7463,56.613,56.6841,32916.0
2022-02-23 14:30:00,63.79,63.84,63.74,63.75,27992.0,56.6841,56.7285,56.6397,56.6486,27992.0
2022-02-23 14:40:00,63.75,63.77,63.59,63.67,27738.0,56.6486,56.6663,56.5064,56.5775,27738.0
2022-02-23 14:50:00,63.67,63.72,63.57,63.68,34267.0,56.5775,56.6219,56.4886,56.5864,34267.0
2022-02-23 15:00:00,63.68,63.7,63.62,63.65,27775.0,56.5864,56.6041,56.533,56.5597,27775.0
2022-02-23 15:10:00,63.65,63.72,63.56,63.61,34137.0,56.5597,56.6219,56.4797,56.5242,34137.0
2022-02-23 15:20:00,63.62,63.82,63.62,63.78,36265.0,56.533,56.7108,56.533,56.6752,36265.0
2022-02-23 15:30:00,63.76,63.79,63.53,63.54,83135.0,56.6574,56.6841,56.4531,56.462,83135.0
2022-02-23 15:40:00,63.54,63.63,63.51,63.53,162411.0,56.462,56.5419,56.4353,56.4531,162411.0
2022-02-23 15:50:00,63.54,63.58,63.47,63.57,288016.0,56.462,56.4975,56.3998,56.4886,288016.0
2022-02-24 09:30:00,63.2,63.23,62.56,62.9,69322.0,56.1598,56.1865,55.5911,55.8932,69322.0
2022-02-24 09:40:00,62.9,63.26,62.6,62.72,64540.0,55.8932,56.2131,55.6267,55.7333,64540.0
2022-02-24 09:50:00,62.72,63.48,62.64,63.48,36459.0,55.7333,56.4086,55.6622,56.4086,36459.0
2022-02-24 10:00:00,63.33,63.33,62.32,62.33,56870.0,56.2753,56.2753,55.3779,55.3867,56870.0
2022-02-24 10:10:00,62.3,62.4,62.0,62.17,70648.0,55.3601,55.4489,55.0935,55.2446,70648.0
2022-02-24 10:20:00,62.2,62.31,61.83,61.96,48386.0,55.2712,55.369,54.9424,55.058,48386.0
2022-02-24 10:30:00,61.96,62.26,61.94,62.15,68985.0,55.058,55.3245,55.0402,55.2268,68985.0
2022-02-24 10:40:00,62.15,62.23,61.91,61.91,24765.0,55.2268,55.2979,55.0135,55.0135,24765.0
2022-02-24 10:50:00,61.91,62.08,61.56,61.58,51310.0,55.0135,55.1646,54.7025,54.7203,51310.0
2022-02-24 11:00:00,61.6,61.64,61.27,61.33,53872.0,54.7381,54.7736,54.4448,54.4981,53872.0
2022-02-24 11:10:00,61.33,61.44,61.12,61.26,68925.0,54.4981,54.5959,54.3115,54.4359,68925.0
2022-02-24 11:20:00,61.25,61.73,61.2,61.42,152034.0,54.427,54.8536,54.3826,54.5781,152034.0
2022-02-24 11:30:00,61.48,61.91,61.34,61.82,349920.0,54.6314,55.0135,54.507,54.9336,349920.0
2022-02-24 11:40:00,61.82,61.86,61.57,61.7,37782.0,54.9336,54.9691,54.7114,54.8269,37782.0
2022-02-24 11:50:00,61.72,61.81,61.61,61.7,168723.0,54.8447,54.9247,54.7469,54.8269,168723.0
2022-02-24 12:00:00,61.7,61.72,61.36,61.48,74250.0,54.8269,54.8447,54.5248,54.6314,74250.0
2022-02-24 12:10:00,61.43,61.47,61.04,61.27,121401.0,54.587,54.6225,54.2404,54.4448,121401.0
2022-02-24 12:20:00,61.28,61.47,61.22,61.36,54166.0,54.4537,54.6225,54.4004,54.5248,54166.0
2022-02-24 12:30:00,61.38,61.48,61.11,61.33,62532.0,54.5426,54.6314,54.3026,54.4981,62532.0
2022-02-24 12:40:00,61.35,61.6,61.35,61.45,40889.0,54.5159,54.7381,54.5159,54.6048,40889.0
2022-02-24 12:50:00,61.46,61.57,61.43,61.44,54647.0,54.6137,54.7114,54.587,54.5959,54647.0
2022-02-24 13:00:00,61.44,61.46,61.29,61.45,59696.0,54.5959,54.6137,54.4626,54.6048,59696.0
2022-02-24 13:10:00,61.45,61.75,61.36,61.67,92191.0,54.6048,54.8714,54.5248,54.8003,92191.0
2022-02-24 13:20:00,61.65,61.81,61.48,61.49,55164.0,54.7825,54.9247,54.6314,54.6403,55164.0
2022-02-24 13:30:00,61.48,61.64,61.18,61.19,60896.0,54.6314,54.7736,54.3648,54.3737,60896.0
2022-02-24 13:40:00,61.19,61.32,61.04,61.31,78973.0,54.3737,54.4893,54.2404,54.4804,78973.0
2022-02-24 13:50:00,61.32,61.48,61.27,61.38,55548.0,54.4893,54.6314,54.4448,54.5426,55548.0
2022-02-24 14:00:00,61.37,61.52,61.31,61.32,82451.0,54.5337,54.667,54.4804,54.4893,82451.0
2022-02-24 14:10:00,61.32,61.53,61.24,61.49,55437.0,54.4893,54.6759,54.4182,54.6403,55437.0
2022-02-24 14:20:00,61.49,61.78,61.47,61.71,69994.0,54.6403,54.898,54.6225,54.8358,69994.0
2022-02-24 14:30:00,61.72,62.03,61.7,61.98,75719.0,54.8447,55.1202,54.8269,55.0757,75719.0
2022-02-24 14:40:00,61.98,62.16,61.83,61.86,54310.0,55.0757,55.2357,54.9424,54.9691,54310.0
2022-02-24 14:50:00,61.86,62.0,61.83,61.93,58880.0,54.9691,55.0935,54.9424,55.0313,58880.0
2022-02-24 15:00:00,61.94,62.1,61.91,61.97,48282.0,55.0402,55.1824,55.0135,55.0668,48282.0
2022-02-24 15:10:00,61.97,62.11,61.87,61.88,53282.0,55.0668,55.1912,54.978,54.9869,53282.0
2022-02-24 15:20:00,61.91,61.95,61.81,61.82,62408.0,55.0135,55.0491,54.9247,54.9336,62408.0
2022-02-24 15:30:00,61.8,62.05,61.77,62.01,88810.0,54.9158,55.1379,54.8891,55.1024,88810.0
2022-02-24 15:40:00,62.01,62.06,61.91,61.96,109912.0,55.1024,55.1468,55.0135,55.058,109912.0
2022-02-24 15:50:00,61.99,62.38,61.98,62.32,337406.0,55.0846,55.4312,55.0757,55.3779,337406.0
2022-02-25 09:30:00,63.05,63.68,62.81,63.63,84175.0,56.0265,56.5864,55.8133,56.5419,84175.0
2022-02-25 09:40:00,63.63,63.63,62.91,62.94,19009.0,56.5419,56.5419,55.9021,55.9288,19009.0
2022-02-25 09:50:00,62.86,63.07,62.8,62.84,22378.0,55.8577,56.0443,55.8044,55.8399,22378.0
2022-02-25 10:00:00,62.88,63.52,62.86,63.42,24279.0,55.8755,56.4442,55.8577,56.3553,24279.0
2022-02-25 10:10:00,63.39,63.39,63.13,63.3,28865.0,56.3287,56.3287,56.0976,56.2487,28865.0
2022-02-25 10:20:00,63.32,63.34,63.15,63.34,29945.0,56.2665,56.2842,56.1154,56.2842,29945.0
2022-02-25 10:30:00,63.34,63.39,63.23,63.39,21594.0,56.2842,56.3287,56.1865,56.3287,21594.0
2022-02-25 10:40:00,63.42,63.63,63.42,63.59,27109.0,56.3553,56.5419,56.3553,56.5064,27109.0
2022-02-25 10:50:00,63.6,63.82,63.6,63.72,37668.0,56.5153,56.7108,56.5153,56.6219,37668.0
2022-02-25 11:00:00,63.72,64.0,63.66,63.95,31957.0,56.6219,56.8707,56.5686,56.8263,31957.0
2022-02-25 11:10:00,63.94,63.97,63.84,63.92,25431.0,56.8174,56.8441,56.7285,56.7996,25431.0
2022-02-25 11:20:00,63.95,64.07,63.89,63.94,24857.0,56.8263,56.9329,56.773,56.8174,24857.0
2022-02-25 11:30:00,63.95,64.03,63.91,63.97,22654.0,56.8263,56.8974,56.7907,56.8441,22654.0
2022-02-25 11:40:00,63.97,64.08,63.95,64.08,35312.0,56.8441,56.9418,56.8263,56.9418,35312.0
2022-02-25 11:50:00,64.06,64.29,64.04,64.28,25276.0,56.924,57.1284,56.9063,57.1195,25276.0
2022-02-25 12:00:00,64.28,64.3,64.19,64.27,25468.0,57.1195,57.1373,57.0395,57.1106,25468.0
2022-02-25 12:10:00,64.27,64.37,64.25,64.31,30424.0,57.1106,57.1995,57.0929,57.1462,30424.0
2022-02-25 12:20:00,64.29,64.51,64.29,64.48,35718.0,57.1284,57.3239,57.1284,57.2972,35718.0
2022-02-25 12:30:00,64.48,64.6,64.43,64.55,63038.0,57.2972,57.4039,57.2528,57.3594,63038.0
2022-02-25 12:40:00,64.56,64.65,64.54,64.6,38542.0,57.3683,57.4483,57.3506,57.4039,38542.0
2022-02-25 12:50:00,64.6,64.84,64.6,64.8,62554.0,57.4039,57.6171,57.4039,57.5816,62554.0
2022-02-25 13:00:00,64.78,64.87,64.67,64.72,34206.0,57.5638,57.6438,57.4661,57.5105,34206.0
2022-02-25 13:10:00,64.72,64.88,64.7,64.87,46033.0,57.5105,57.6527,57.4927,57.6438,46033.0
2022-02-25 13:20:00,64.86,64.89,64.73,64.86,47138.0,57.6349,57.6616,57.5194,57.6349,47138.0
2022-02-25 13:30:00,64.86,64.87,64.57,64.6,34945.0,57.6349,57.6438,57.3772,57.4039,34945.0
2022-02-25 13:40:00,64.61,64.92,64.6,64.86,45536.0,57.4128,57.6882,57.4039,57.6349,45536.0
2022-02-25 13:50:00,64.86,64.96,64.77,64.77,26874.0,57.6349,57.7238,57.5549,57.5549,26874.0
2022-02-25 14:00:00,64.76,64.86,64.68,64.86,74597.0,57.5461,57.6349,57.475,57.6349,74597.0
2022-02-25 14:10:00,64.86,64.99,64.86,64.88,47088.0,57.6349,57.7504,57.6349,57.6527,47088.0
2022-02-25 14:20:00,64.87,65.02,64.85,64.91,55898.0,57.6438,57.7771,57.626,57.6793,55898.0
2022-02-25 14:30:00,64.92,64.96,64.85,64.85,45206.0,57.6882,57.7238,57.626,57.626,45206.0
2022-02-25 14:40:00,64.85,64.92,64.76,64.89,53262.0,57.626,57.6882,57.5461,57.6616,53262.0
2022-02-25 14:50:00,64.86,64.98,64.79,64.87,26161.0,57.6349,57.7415,57.5727,57.6438,26161.0
2022-02-25 15:00:00,64.86,64.87,64.71,64.76,22934.0,57.6349,57.6438,57.5016,57.5461,22934.0
2022-02-25 15:10:00,64.77,64.81,64.66,64.7,29873.0,57.5549,57.5905,57.4572,57.4927,29873.0
2022-02-25 15:20:00,64.71,64.76,64.62,64.63,33159.0,57.5016,57.5461,57.4216,57.4305,33159.0
2022-02-25 15:30:00,64.63,64.69,64.47,64.56,56139.0,57.4305,57.4838,57.2884,57.3683,56139.0
2022-02-25 15:40:00,64.58,64.73,64.56,64.68,87008.0,57.3861,57.5194,57.3683,57.475,87008.0
2022-02-25 15:50:00,64.69,64.91,64.66,64.87,314091.0,57.4838,57.6793,57.4572,57.6438,314091.0
2022-02-28 09:30:00,64.35,64.71,64.27,64.71,70550.0,57.1817,57.5016,57.1106,57.5016,70550.0
2022-02-28 09:40:00,64.7,64.9,64.56,64.81,32136.0,57.4927,57.6705,57.3683,57.5905,32136.0
2022-02-28 09:50:00,64.78,64.92,64.71,64.82,37363.0,57.5638,57.6882,57.5016,57.5994,37363.0
2022-02-28 10:00:00,64.78,65.02,64.76,64.96,38353.0,57.5638,57.7771,57.5461,57.7238,38353.0
2022-02-28 10:10:00,64.95,65.15,64.92,64.92,27981.0,57.7149,57.8926,57.6882,57.6882,27981.0
2022-02-28 10:20:00,64.91,65.09,64.88,65.02,39384.0,57.6793,57.8393,57.6527,57.7771,39384.0
2022-02-28 10:30:00,64.97,65.13,64.95,65.08,29413.0,57.7327,57.8748,57.7149,57.8304,29413.0
2022-02-28 10:40:00,65.11,65.14,65.0,65.0,18228.0,57.8571,57.8837,57.7593,57.7593,18228.0
2022-02-28 10:50:00,64.98,65.01,64.91,64.97,72682.0,57.7415,57.7682,57.6793,57.7327,72682.0
2022-02-28 11:00:00,64.98,65.14,64.93,65.14,15139.0,57.7415,57.8837,57.6971,57.8837,15139.0
2022-02-28 11:10:00,65.12,65.12,64.98,64.99,19355.0,57.8659,57.8659,57.7415,57.7504,19355.0
2022-02-28 11:20:00,64.99,65.04,64.91,64.92,25647.0,57.7504,57.7949,57.6793,57.6882,25647.0
2022-02-28 11:30:00,64.92,65.01,64.87,64.97,47573.0,57.6882,57.7682,57.6438,57.7327,47573.0
2022-02-28 11:40:00,64.96,65.0,64.87,64.99,92210.0,57.7238,57.7593,57.6438,57.7504,92210.0
2022-02-28 11:50:00,64.98,65.0,64.92,64.93,32448.0,57.7415,57.7593,57.6882,57.6971,32448.0
2022-02-28 12:00:00,64.93,64.98,64.89,64.91,69431.0,57.6971,57.7415,57.6616,57.6793,69431.0
2022-02-28 12:10:00,64.9,64.91,64.67,64.72,53423.0,57.6705,57.6793,57.4661,57.5105,53423.0
2022-02-28 12:20:00,64.68,64.73,64.61,64.67,30913.0,57.475,57.5194,57.4128,57.4661,30913.0
2022-02-28 12:30:00,64.67,64.72,64.66,64.7,32694.0,57.4661,57.5105,57.4572,57.4927,32694.0
2022-02-28 12:40:00,64.7,64.76,64.66,64.69,24127.0,57.4927,57.5461,57.4572,57.4838,24127.0
2022-02-28 12:50:00,64.68,64.7,64.6,64.62,18007.0,57.475,57.4927,57.4039,57.4216,18007.0
2022-02-28 13:00:00,64.63,64.76,64.62,64.76,21526.0,57.4305,57.5461,57.4216,57.5461,21526.0
2022-02-28 13:10:00,64.75,64.78,64.68,64.73,28221.0,57.5372,57.5638,57.475,57.5194,28221.0
2022-02-28 13:20:00,64.72,64.82,64.7,64.74,36791.0,57.5105,57.5994,57.4927,57.5283,36791.0
2022-02-28 13:30:00,64.74,64.74,64.58,64.59,40142.0,57.5283,57.5283,57.3861,57.395,40142.0
2022-02-28 13:40:00,64.59,64.7,64.55,64.7,34172.0,57.395,57.4927,57.3594,57.4927,34172.0
2022-02-28 13:50:00,64.72,64.81,64.66,64.67,16088.0,57.5105,57.5905,57.4572,57.4661,16088.0
2022-02-28 14:00:00,64.67,64.74,64.51,64.53,60399.0,57.4661,57.5283,57.3239,57.3417,60399.0
2022-02-28 14:10:00,64.5,64.51,64.24,64.31,34168.0,57.315,57.3239,57.084,57.1462,34168.0
2022-02-28 14:20:00,64.33,64.44,64.31,64.34,29995.0,57.164,57.2617,57.1462,57.1728,29995.0
2022-02-28 14:30:00,64.32,64.51,64.29,64.45,21437.0,57.1551,57.3239,57.1284,57.2706,21437.0
2022-02-28 14:40:00,64.45,64.57,64.4,64.5,23755.0,57.2706,57.3772,57.2262,57.315,23755.0
2022-02-28 14:50:00,64.5,64.65,64.48,64.6,29040.0,57.315,57.4483,57.2972,57.4039,29040.0
2022-02-28 15:00:00,64.58,64.75,64.54,64.73,32390.0,57.3861,57.5372,57.3506,57.5194,32390.0
2022-02-28 15:10:00,64.7,64.74,64.58,64.68,35682.0,57.4927,57.5283,57.3861,57.475,35682.0
2022-02-28 15:20:00,64.68,64.76,64.58,64.59,33951.0,57.475,57.5461,57.3861,57.395,33951.0
2022-02-28 15:30:00,64.58,64.58,64.37,64.39,63736.0,57.3861,57.3861,57.1995,57.2173,63736.0
2022-02-28 15:40:00,64.43,64.73,64.43,64.69,90884.0,57.2528,57.5194,57.2528,57.4838,90884.0
2022-02-28 15:50:00,64.69,64.9,64.64,64.81,326433.0,57.4838,57.6705,57.4394,57.5905,326433.0
2022-03-01 09:30:00,64.7,65.36,64.47,65.24,56710.0,57.4927,58.0792,57.2884,57.9726,56710.0
2022-03-01 09:40:00,65.32,65.42,65.14,65.19,18810.0,58.0437,58.1325,57.8837,57.9282,18810.0
2022-03-01 09:50:00,65.16,65.16,64.62,64.65,47901.0,57.9015,57.9015,57.4216,57.4483,47901.0
2022-03-01 10:00:00,64.65,64.84,64.63,64.78,32911.0,57.4483,57.6171,57.4305,57.5638,32911.0
2022-03-01 10:10:00,64.67,64.78,64.63,64.68,21302.0,57.4661,57.5638,57.4305,57.475,21302.0
2022-03-01 10:20:00,64.72,64.81,64.42,64.51,10145.0,57.5105,57.5905,57.2439,57.3239,10145.0
2022-03-01 10:30:00,64.52,64.56,64.35,64.35,19496.0,57.3328,57.3683,57.1817,57.1817,19496.0
2022-03-01 10:40:00,64.28,64.37,64.24,64.35,15353.0,57.1195,57.1995,57.084,57.1817,15353.0
2022-03-01 10:50:00,64.38,64.57,64.35,64.49,18847.0,57.2084,57.3772,57.1817,57.3061,18847.0
2022-03-01 11:00:00,64.48,64.69,64.46,64.52,11865.0,57.2972,57.4838,57.2795,57.3328,11865.0
2022-03-01 11:10:00,64.54,64.61,64.48,64.52,14090.0,57.3506,57.4128,57.2972,57.3328,14090.0
2022-03-01 11:20:00,64.52,64.63,64.52,64.6,17750.0,57.3328,57.4305,57.3328,57.4039,17750.0
2022-03-01 11:30:00,64.62,64.66,64.39,64.42,18288.0,57.4216,57.4572,57.2173,57.2439,18288.0
2022-03-01 11:40:00,64.41,64.48,64.13,64.17,10844.0,57.235,57.2972,56.9862,57.0218,10844.0
2022-03-01 11:50:00,64.16,64.27,64.11,64.17,59444.0,57.0129,57.1106,56.9685,57.0218,59444.0
2022-03-01 12:00:00,64.18,64.21,64.06,64.13,18884.0,57.0307,57.0573,56.924,56.9862,18884.0
2022-03-01 12:10:00,64.16,64.3,64.06,64.28,18308.0,57.0129,57.1373,56.924,57.1195,18308.0
2022-03-01 12:20:00,64.27,64.34,64.21,64.28,20437.0,57.1106,57.1728,57.0573,57.1195,20437.0
2022-03-01 12:30:00,64.28,64.44,64.28,64.39,13594.0,57.1195,57.2617,57.1195,57.2173,13594.0
2022-03-01 12:40:00,64.39,64.45,64.34,64.35,10781.0,57.2173,57.2706,57.1728,57.1817,10781.0
2022-03-01 12:50:00,64.35,64.35,64.25,64.3,12588.0,57.1817,57.1817,57.0929,57.1373,12588.0
2022-03-01 13:00:00,64.29,64.41,64.27,64.35,29208.0,57.1284,57.235,57.1106,57.1817,29208.0
2022-03-01 13:10:00,64.36,64.36,64.23,64.25,26082.0,57.1906,57.1906,57.0751,57.0929,26082.0
2022-03-01 13:20:00,64.24,64.28,64.14,64.19,52180.0,57.084,57.1195,56.9951,57.0395,52180.0
2022-03-01 13:30:00,64.2,64.3,64.12,64.3,50465.0,57.0484,57.1373,56.9773,57.1373,50465.0
2022-03-01 13:40:00,64.32,64.4,64.27,64.33,20241.0,57.1551,57.2262,57.1106,57.164,20241.0
2022-03-01 13:50:00,64.31,64.35,64.25,64.27,18865.0,57.1462,57.1817,57.0929,57.1106,18865.0
2022-03-01 14:00:00,64.26,64.28,64.13,64.19,19352.0,57.1017,57.1195,56.9862,57.0395,19352.0
2022-03-01 14:10:00,64.19,64.34,64.17,64.29,22578.0,57.0395,57.1728,57.0218,57.1284,22578.0
2022-03-01 14:20:00,64.28,64.61,64.28,64.6,15640.0,57.1195,57.4128,57.1195,57.4039,15640.0
2022-03-01 14:30:00,64.6,64.66,64.55,64.62,35767.0,57.4039,57.4572,57.3594,57.4216,35767.0
2022-03-01 14:40:00,64.61,64.63,64.49,64.5,26322.0,57.4128,57.4305,57.3061,57.315,26322.0
2022-03-01 14:50:00,64.49,64.5,64.42,64.47,19539.0,57.3061,57.315,57.2439,57.2884,19539.0
2022-03-01 15:00:00,64.47,64.76,64.45,64.62,33010.0,57.2884,57.5461,57.2706,57.4216,33010.0
2022-03-01 15:10:00,64.61,64.62,64.48,64.48,26549.0,57.4128,57.4216,57.2972,57.2972,26549.0
2022-03-01 15:20:00,64.5,64.57,64.37,64.37,28174.0,57.315,57.3772,57.1995,57.1995,28174.0
2022-03-01 15:30:00,64.36,64.46,64.29,64.42,54851.0,57.1906,57.2795,57.1284,57.2439,54851.0
2022-03-01 15:40:00,64.42,64.5,64.14,64.15,69642.0,57.2439,57.315,56.9951,57.004,69642.0
2022-03-01 15:50:00,64.14,64.48,64.0,64.45,271969.0,56.9951,57.2972,56.8707,57.2706,271969.0
2022-03-02 09:30:00,64.39,64.84,64.37,64.84,33971.0,57.2173,57.6171,57.1995,57.6171,33971.0
2022-03-02 09:40:00,64.85,65.02,64.74,64.76,21948.0,57.626,57.7771,57.5283,57.5461,21948.0
2022-03-02 09:50:00,64.74,64.86,64.5,64.67,26872.0,57.5283,57.6349,57.315,57.4661,26872.0
2022-03-02 10:00:00,64.68,64.89,64.67,64.73,38178.0,57.475,57.6616,57.4661,57.5194,38178.0
2022-03-02 10:10:00,64.75,64.87,64.73,64.87,15521.0,57.5372,57.6438,57.5194,57.6438,15521.0
2022-03-02 10:20:00,64.86,65.22,64.86,65.08,21950.0,57.6349,57.9548,57.6349,57.8304,21950.0
2022-03-02 10:30:00,65.06,65.08,64.83,65.08,14601.0,57.8126,57.8304,57.6083,57.8304,14601.0
2022-03-02 10:40:00,65.06,65.12,65.02,65.09,19461.0,57.8126,57.8659,57.7771,57.8393,19461.0
2022-03-02 10:50:00,65.09,65.16,64.94,65.16,21714.0,57.8393,57.9015,57.706,57.9015,21714.0
2022-03-02 11:00:00,65.18,65.25,65.09,65.17,26832.0,57.9193,57.9815,57.8393,57.9104,26832.0
2022-03-02 11:10:00,65.14,65.25,65.11,65.15,16022.0,57.8837,57.9815,57.8571,57.8926,16022.0
2022-03-02 11:20:00,65.15,65.31,65.13,65.27,15761.0,57.8926,58.0348,57.8748,57.9992,15761.0
2022-03-02 11:30:00,65.26,65.41,65.1,65.22,14956.0,57.9904,58.1236,57.8482,57.9548,14956.0
2022-03-02 11:40:00,65.29,65.36,65.2,65.27,18776.0,58.017,58.0792,57.937,57.9992,18776.0
2022-03-02 11:50:00,65.26,65.37,65.24,65.34,20596.0,57.9904,58.0881,57.9726,58.0614,20596.0
2022-03-02 12:00:00,65.33,65.4,65.29,65.4,11674.0,58.0526,58.1148,58.017,58.1148,11674.0
2022-03-02 12:10:00,65.38,65.46,65.34,65.4,17032.0,58.097,58.1681,58.0614,58.1148,17032.0
2022-03-02 12:20:00,65.42,65.48,65.31,65.47,13701.0,58.1325,58.1858,58.0348,58.177,13701.0
2022-03-02 12:30:00,65.48,65.56,65.41,65.51,12014.0,58.1858,58.2569,58.1236,58.2125,12014.0
2022-03-02 12:40:00,65.52,65.52,65.41,65.46,15551.0,58.2214,58.2214,58.1236,58.1681,15551.0
2022-03-02 12:50:00,65.46,65.46,65.38,65.44,12720.0,58.1681,58.1681,58.097,58.1503,12720.0
2022-03-02 13:00:00,65.44,65.48,65.39,65.39,18804.0,58.1503,58.1858,58.1059,58.1059,18804.0
2022-03-02 13:10:00,65.41,65.43,65.36,65.36,21069.0,58.1236,58.1414,58.0792,58.0792,21069.0
2022-03-02 13:20:00,65.38,65.41,65.36,65.37,20697.0,58.097,58.1236,58.0792,58.0881,20697.0
2022-03-02 13:30:00,65.37,65.56,65.36,65.49,16210.0,58.0881,58.2569,58.0792,58.1947,16210.0
2022-03-02 13:40:00,65.5,65.55,65.43,65.52,10713.0,58.2036,58.248,58.1414,58.2214,10713.0
2022-03-02 13:50:00,65.53,65.54,65.42,65.43,10181.0,58.2303,58.2392,58.1325,58.1414,10181.0
2022-03-02 14:00:00,65.43,65.54,65.39,65.46,12594.0,58.1414,58.2392,58.1059,58.1681,12594.0
2022-03-02 14:10:00,65.46,65.5,65.39,65.4,13114.0,58.1681,58.2036,58.1059,58.1148,13114.0
2022-03-02 14:20:00,65.41,65.48,65.28,65.32,23806.0,58.1236,58.1858,58.0081,58.0437,23806.0
2022-03-02 14:30:00,65.32,65.39,65.26,65.39,13942.0,58.0437,58.1059,57.9904,58.1059,13942.0
2022-03-02 14:40:00,65.38,65.45,65.29,65.36,25146.0,58.097,58.1592,58.017,58.0792,25146.0
2022-03-02 14:50:00,65.36,65.43,65.23,65.27,17071.0,58.0792,58.1414,57.9637,57.9992,17071.0
2022-03-02 15:00:00,65.27,65.35,65.23,65.28,52049.0,57.9992,58.0703,57.9637,58.0081,52049.0
2022-03-02 15:10:00,65.29,65.32,65.22,65.31,15943.0,58.017,58.0437,57.9548,58.0348,15943.0
2022-03-02 15:20:00,65.3,65.36,65.26,65.35,18099.0,58.0259,58.0792,57.9904,58.0703,18099.0
2022-03-02 15:30:00,65.34,65.47,65.29,65.38,62562.0,58.0614,58.177,58.017,58.097,62562.0
2022-03-02 15:40:00,65.38,65.49,65.33,65.45,59388.0,58.097,58.1947,58.0526,58.1592,59388.0
2022-03-02 15:50:00,65.46,65.53,65.25,65.37,267012.0,58.1681,58.2303,57.9815,58.0881,267012.0
2022-03-03 09:30:00,65.43,65.8,65.43,65.73,20724.0,58.1414,58.4702,58.1414,58.408,20724.0
2022-03-03 09:40:00,65.77,66.01,65.74,65.86,36467.0,58.4435,58.6568,58.4169,58.5235,36467.0
2022-03-03 09:50:00,65.88,65.94,65.79,65.8,19383.0,58.5413,58.5946,58.4613,58.4702,19383.0
2022-03-03 10:00:00,65.76,65.87,65.71,65.87,9288.0,58.4347,58.5324,58.3902,58.5324,9288.0
2022-03-03 10:10:00,65.93,65.99,65.86,65.96,11223.0,58.5857,58.639,58.5235,58.6124,11223.0
2022-03-03 10:20:00,65.95,66.01,65.88,65.97,26388.0,58.6035,58.6568,58.5413,58.6213,26388.0
2022-03-03 10:30:00,65.98,66.01,65.87,65.93,30011.0,58.6301,58.6568,58.5324,58.5857,30011.0
2022-03-03 10:40:00,65.92,65.98,65.79,65.97,20809.0,58.5768,58.6301,58.4613,58.6213,20809.0
2022-03-03 10:50:00,65.93,65.98,65.82,65.85,45929.0,58.5857,58.6301,58.488,58.5146,45929.0
2022-03-03 11:00:00,65.85,66.0,65.83,65.97,67788.0,58.5146,58.6479,58.4969,58.6213,67788.0
2022-03-03 11:10:00,65.96,66.0,65.84,65.94,34105.0,58.6124,58.6479,58.5057,58.5946,34105.0
2022-03-03 11:20:00,65.95,65.99,65.9,65.95,19273.0,58.6035,58.639,58.5591,58.6035,19273.0
2022-03-03 11:30:00,65.96,65.98,65.89,65.98,18501.0,58.6124,58.6301,58.5502,58.6301,18501.0
2022-03-03 11:40:00,65.97,66.05,65.94,66.01,26553.0,58.6213,58.6924,58.5946,58.6568,26553.0
2022-03-03 11:50:00,66.0,66.05,65.91,65.94,15638.0,58.6479,58.6924,58.5679,58.5946,15638.0
2022-03-03 12:00:00,65.98,66.08,65.96,66.07,16946.0,58.6301,58.719,58.6124,58.7101,16946.0
2022-03-03 12:10:00,66.05,66.15,66.05,66.12,31011.0,58.6924,58.7812,58.6924,58.7546,31011.0
2022-03-03 12:20:00,66.11,66.2,66.1,66.18,62811.0,58.7457,58.8256,58.7368,58.8079,62811.0
2022-03-03 12:30:00,66.2,66.42,66.16,66.26,51448.0,58.8256,59.0211,58.7901,58.879,51448.0
2022-03-03 12:40:00,66.24,66.34,66.23,66.31,13731.0,58.8612,58.95,58.8523,58.9234,13731.0
2022-03-03 12:50:00,66.3,66.32,66.22,66.28,6433.0,58.9145,58.9323,58.8434,58.8967,6433.0
2022-03-03 13:00:00,66.27,66.34,66.19,66.26,20427.0,58.8878,58.95,58.8168,58.879,20427.0
2022-03-03 13:10:00,66.25,66.31,66.22,66.27,13293.0,58.8701,58.9234,58.8434,58.8878,13293.0
2022-03-03 13:20:00,66.27,66.33,66.24,66.3,21914.0,58.8878,58.9412,58.8612,58.9145,21914.0
2022-03-03 13:30:00,66.29,66.38,66.25,66.34,34721.0,58.9056,58.9856,58.8701,58.95,34721.0
2022-03-03 13:40:00,66.33,66.34,66.22,66.28,50624.0,58.9412,58.95,58.8434,58.8967,50624.0
2022-03-03 13:50:00,66.29,66.36,66.25,66.28,19346.0,58.9056,58.9678,58.8701,58.8967,19346.0
2022-03-03 14:00:00,66.27,66.35,66.26,66.27,35386.0,58.8878,58.9589,58.879,58.8878,35386.0
2022-03-03 14:10:00,66.26,66.37,66.26,66.34,33378.0,58.879,58.9767,58.879,58.95,33378.0
2022-03-03 14:20:00,66.35,66.47,66.29,66.45,59647.0,58.9589,59.0656,58.9056,59.0478,59647.0
2022-03-03 14:30:00,66.46,66.46,66.34,66.42,35259.0,59.0567,59.0567,58.95,59.0211,35259.0
2022-03-03 14:40:00,66.43,66.45,66.24,66.26,39528.0,59.03,59.0478,58.8612,58.879,39528.0
2022-03-03 14:50:00,66.26,66.28,66.16,66.26,31740.0,58.879,58.8967,58.7901,58.879,31740.0
2022-03-03 15:00:00,66.25,66.27,66.06,66.09,12335.0,58.8701,58.8878,58.7012,58.7279,12335.0
2022-03-03 15:10:00,66.09,66.32,66.09,66.3,59516.0,58.7279,58.9323,58.7279,58.9145,59516.0
2022-03-03 15:20:00,66.3,66.38,66.26,66.38,42849.0,58.9145,58.9856,58.879,58.9856,42849.0
2022-03-03 15:30:00,66.36,66.37,66.24,66.34,48534.0,58.9678,58.9767,58.8612,58.95,48534.0
2022-03-03 15:40:00,66.34,66.36,66.1,66.2,58469.0,58.95,58.9678,58.7368,58.8256,58469.0
2022-03-03 15:50:00,66.2,66.31,66.12,66.28,213422.0,58.8256,58.9234,58.7546,58.8967,213422.0
2022-03-04 09:30:00,66.02,66.22,65.87,65.96,61400.0,58.6657,58.8434,58.5324,58.6124,61400.0
2022-03-04 09:40:00,65.94,66.17,65.91,66.07,29514.0,58.5946,58.799,58.5679,58.7101,29514.0
2022-03-04 09:50:00,66.06,66.27,66.05,66.15,50434.0,58.7012,58.8878,58.6924,58.7812,50434.0
2022-03-04 10:00:00,66.16,66.21,65.98,66.02,21595.0,58.7901,58.8345,58.6301,58.6657,21595.0
2022-03-04 10:10:00,66.02,66.05,65.9,65.96,16594.0,58.6657,58.6924,58.5591,58.6124,16594.0
2022-03-04 10:20:00,65.99,66.07,65.89,66.07,17041.0,58.639,58.7101,58.5502,58.7101,17041.0
2022-03-04 10:30:00,66.08,66.19,66.06,66.17,30766.0,58.719,58.8168,58.7012,58.799,30766.0
2022-03-04 10:40:00,66.15,66.26,66.09,66.21,30867.0,58.7812,58.879,58.7279,58.8345,30867.0
2022-03-04 10:50:00,66.22,66.35,66.22,66.35,29493.0,58.8434,58.9589,58.8434,58.9589,29493.0
2022-03-04 11:00:00,66.33,66.59,66.33,66.56,12702.0,58.9412,59.1722,58.9412,59.1455,12702.0
2022-03-04 11:10:00,66.58,66.8,66.53,66.78,31534.0,59.1633,59.3588,59.1189,59.341,31534.0
2022-03-04 11:20:00,66.78,66.86,66.67,66.73,16412.0,59.341,59.4121,59.2433,59.2966,16412.0
2022-03-04 11:30:00,66.76,66.76,66.61,66.65,27116.0,59.3233,59.3233,59.19,59.2255,27116.0
2022-03-04 11:40:00,66.66,66.7,66.55,66.64,30554.0,59.2344,59.2699,59.1367,59.2166,30554.0
2022-03-04 11:50:00,66.67,66.86,66.61,66.83,22423.0,59.2433,59.4121,59.19,59.3855,22423.0
2022-03-04 12:00:00,66.84,67.04,66.8,67.0,38531.0,59.3943,59.5721,59.3588,59.5365,38531.0
2022-03-04 12:10:00,67.01,67.12,66.99,67.07,15345.0,59.5454,59.6432,59.5276,59.5987,15345.0
2022-03-04 12:20:00,67.07,67.24,67.06,67.23,30003.0,59.5987,59.7498,59.5898,59.7409,30003.0
2022-03-04 12:30:00,67.23,67.48,67.22,67.43,16657.0,59.7409,59.9631,59.732,59.9186,16657.0
2022-03-04 12:40:00,67.4,67.45,67.32,67.43,20320.0,59.892,59.9364,59.8209,59.9186,20320.0
2022-03-04 12:50:00,67.44,67.55,67.41,67.49,16701.0,59.9275,60.0253,59.9009,59.9719,16701.0
2022-03-04 13:00:00,67.52,67.57,67.48,67.52,11923.0,59.9986,60.043,59.9631,59.9986,11923.0
2022-03-04 13:10:00,67.52,67.54,67.38,67.38,14575.0,59.9986,60.0164,59.8742,59.8742,14575.0
2022-03-04 13:20:00,67.4,67.47,67.31,67.37,14615.0,59.892,59.9542,59.812,59.8653,14615.0
2022-03-04 13:30:00,67.38,67.39,67.25,67.35,16698.0,59.8742,59.8831,59.7587,59.8475,16698.0
2022-03-04 13:40:00,67.32,67.32,67.21,67.27,21135.0,59.8209,59.8209,59.7231,59.7764,21135.0
2022-03-04 13:50:00,67.27,67.33,67.22,67.24,15859.0,59.7764,59.8298,59.732,59.7498,15859.0
2022-03-04 14:00:00,67.23,67.27,67.15,67.22,28916.0,59.7409,59.7764,59.6698,59.732,28916.0
2022-03-04 14:10:00,67.19,67.27,67.16,67.24,13169.0,59.7054,59.7764,59.6787,59.7498,13169.0
2022-03-04 14:20:00,67.23,67.43,67.23,67.36,16580.0,59.7409,59.9186,59.7409,59.8564,16580.0
2022-03-04 14:30:00,67.36,67.41,67.31,67.4,16283.0,59.8564,59.9009,59.812,59.892,16283.0
2022-03-04 14:40:00,67.4,67.41,67.32,67.36,12028.0,59.892,59.9009,59.8209,59.8564,12028.0
2022-03-04 14:50:00,67.37,67.4,67.28,67.33,15021.0,59.8653,59.892,59.7853,59.8298,15021.0
2022-03-04 15:00:00,67.34,67.47,67.33,67.38,18923.0,59.8387,59.9542,59.8298,59.8742,18923.0
2022-03-04 15:10:00,67.35,67.43,67.23,67.23,14616.0,59.8475,59.9186,59.7409,59.7409,14616.0
2022-03-04 15:20:00,67.19,67.41,67.16,67.33,16807.0,59.7054,59.9009,59.6787,59.8298,16807.0
2022-03-04 15:30:00,67.34,67.42,67.29,67.31,24784.0,59.8387,59.9097,59.7942,59.812,24784.0
2022-03-04 15:40:00,67.3,67.41,67.2,67.21,58707.0,59.8031,59.9009,59.7142,59.7231,58707.0
2022-03-04 15:50:00,67.22,67.7,67.22,67.61,267574.0,59.732,60.1585,59.732,60.0786,267574.0
2022-03-07 09:30:00,67.72,67.82,66.99,67.08,56975.0,60.1763,60.2652,59.5276,59.6076,56975.0
2022-03-07 09:40:00,67.06,67.41,67.05,67.32,46711.0,59.5898,59.9009,59.581,59.8209,46711.0
2022-03-07 09:50:00,67.34,67.45,67.19,67.42,32828.0,59.8387,59.9364,59.7054,59.9097,32828.0
2022-03-07 10:00:00,67.41,67.63,67.38,67.57,40054.0,59.9009,60.0963,59.8742,60.043,40054.0
2022-03-07 10:10:00,67.57,67.84,67.55,67.78,21879.0,60.043,60.283,60.0253,60.2296,21879.0
2022-03-07 10:20:00,67.79,67.82,67.58,67.62,13098.0,60.2385,60.2652,60.0519,60.0875,13098.0
2022-03-07 10:30:00,67.64,67.8,67.55,67.78,14018.0,60.1052,60.2474,60.0253,60.2296,14018.0
2022-03-07 10:40:00,67.78,68.0,67.71,67.97,19057.0,60.2296,60.4251,60.1674,60.3985,19057.0
2022-03-07 10:50:00,67.97,67.99,67.82,67.87,30663.0,60.3985,60.4162,60.2652,60.3096,30663.0
2022-03-07 11:00:00,67.85,67.87,67.57,67.85,21292.0,60.2918,60.3096,60.043,60.2918,21292.0
2022-03-07 11:10:00,67.87,67.97,67.68,67.68,14075.0,60.3096,60.3985,60.1408,60.1408,14075.0
2022-03-07 11:20:00,67.67,67.78,67.55,67.67,11186.0,60.1319,60.2296,60.0253,60.1319,11186.0
2022-03-07 11:30:00,67.68,67.78,67.62,67.63,20626.0,60.1408,60.2296,60.0875,60.0963,20626.0
2022-03-07 11:40:00,67.62,67.81,67.62,67.72,11116.0,60.0875,60.2563,60.0875,60.1763,11116.0
2022-03-07 11:50:00,67.66,67.67,67.55,67.62,19005.0,60.123,60.1319,60.0253,60.0875,19005.0
2022-03-07 12:00:00,67.56,67.59,67.34,67.4,18711.0,60.0341,60.0608,59.8387,59.892,18711.0
2022-03-07 12:10:00,67.41,67.45,67.33,67.4,17182.0,59.9009,59.9364,59.8298,59.892,17182.0
2022-03-07 12:20:00,67.37,67.47,67.23,67.45,23271.0,59.8653,59.9542,59.7409,59.9364,23271.0
2022-03-07 12:30:00,67.45,67.46,67.35,67.38,18913.0,59.9364,59.9453,59.8475,59.8742,18913.0
2022-03-07 12:40:00,67.4,67.44,67.34,67.42,20899.0,59.892,59.9275,59.8387,59.9097,20899.0
2022-03-07 12:50:00,67.41,67.55,67.4,67.55,16620.0,59.9009,60.0253,59.892,60.0253,16620.0
2022-03-07 13:00:00,67.59,67.72,67.59,67.59,16224.0,60.0608,60.1763,60.0608,60.0608,16224.0
2022-03-07 13:10:00,67.56,67.65,67.51,67.54,16561.0,60.0341,60.1141,59.9897,60.0164,16561.0
2022-03-07 13:20:00,67.56,67.8,67.54,67.76,16691.0,60.0341,60.2474,60.0164,60.2119,16691.0
2022-03-07 13:30:00,67.77,67.9,67.69,67.89,44279.0,60.2208,60.3363,60.1497,60.3274,44279.0
2022-03-07 13:40:00,67.86,67.88,67.64,67.66,20967.0,60.3007,60.3185,60.1052,60.123,20967.0
2022-03-07 13:50:00,67.65,67.75,67.57,67.73,19727.0,60.1141,60.203,60.043,60.1852,19727.0
2022-03-07 14:00:00,67.72,67.84,67.71,67.76,31927.0,60.1763,60.283,60.1674,60.2119,31927.0
2022-03-07 14:10:00,67.75,67.85,67.71,67.8,22410.0,60.203,60.2918,60.1674,60.2474,22410.0
2022-03-07 14:20:00,67.8,67.83,67.65,67.68,30206.0,60.2474,60.2741,60.1141,60.1408,30206.0
2022-03-07 14:30:00,67.68,67.9,67.68,67.9,18160.0,60.1408,60.3363,60.1408,60.3363,18160.0
2022-03-07 14:40:00,67.91,67.91,67.78,67.85,44709.0,60.3452,60.3452,60.2296,60.2918,44709.0
2022-03-07 14:50:00,67.84,67.89,67.76,67.81,37721.0,60.283,60.3274,60.2119,60.2563,37721.0
2022-03-07 15:00:00,67.81,67.94,67.73,67.89,76708.0,60.2563,60.3718,60.1852,60.3274,76708.0
2022-03-07 15:10:00,67.88,67.93,67.81,67.88,22538.0,60.3185,60.3629,60.2563,60.3185,22538.0
2022-03-07 15:20:00,67.85,67.85,67.58,67.6,23448.0,60.2918,60.2918,60.0519,60.0697,23448.0
2022-03-07 15:30:00,67.59,67.71,67.54,67.7,44473.0,60.0608,60.1674,60.0164,60.1585,44473.0
2022-03-07 15:40:00,67.71,67.81,67.66,67.67,69622.0,60.1674,60.2563,60.123,60.1319,69622.0
2022-03-07 15:50:00,67.7,67.86,67.59,67.69,221171.0,60.1585,60.3007,60.0608,60.1497,221171.0
2022-03-08 09:30:00,68.01,68.31,67.54,67.61,55980.0,60.434,60.7006,60.0164,60.0786,55980.0
2022-03-08 09:40:00,67.71,67.79,67.55,67.6,21280.0,60.1674,60.2385,60.0253,60.0697,21280.0
2022-03-08 09:50:00,67.57,67.63,67.31,67.31,26836.0,60.043,60.0963,59.812,59.812,26836.0
2022-03-08 10:00:00,67.25,67.29,67.11,67.15,19797.0,59.7587,59.7942,59.6343,59.6698,19797.0
2022-03-08 10:10:00,67.12,67.36,67.07,67.36,18208.0,59.6432,59.8564,59.5987,59.8564,18208.0
2022-03-08 10:20:00,67.34,67.37,67.16,67.23,15624.0,59.8387,59.8653,59.6787,59.7409,15624.0
2022-03-08 10:30:00,67.25,67.46,67.23,67.41,19716.0,59.7587,59.9453,59.7409,59.9009,19716.0
2022-03-08 10:40:00,67.43,67.47,67.33,67.4,17068.0,59.9186,59.9542,59.8298,59.892,17068.0
2022-03-08 10:50:00,67.39,67.42,67.24,67.32,17238.0,59.8831,59.9097,59.7498,59.8209,17238.0
2022-03-08 11:00:00,67.3,67.3,67.02,67.08,17876.0,59.8031,59.8031,59.5543,59.6076,17876.0
2022-03-08 11:10:00,67.09,67.18,67.01,67.11,13596.0,59.6165,59.6965,59.5454,59.6343,13596.0
2022-03-08 11:20:00,67.1,67.16,67.06,67.09,21935.0,59.6254,59.6787,59.5898,59.6165,21935.0
2022-03-08 11:30:00,67.05,67.18,66.96,67.09,20782.0,59.581,59.6965,59.501,59.6165,20782.0
2022-03-08 11:40:00,67.08,67.1,66.89,66.95,28187.0,59.6076,59.6254,59.4388,59.4921,28187.0
2022-03-08 11:50:00,66.94,67.07,66.89,66.97,11832.0,59.4832,59.5987,59.4388,59.5099,11832.0
2022-03-08 12:00:00,67.0,67.08,66.94,67.06,11326.0,59.5365,59.6076,59.4832,59.5898,11326.0
2022-03-08 12:10:00,67.07,67.35,67.07,67.28,37264.0,59.5987,59.8475,59.5987,59.7853,37264.0
2022-03-08 12:20:00,67.27,67.51,67.15,67.51,20680.0,59.7764,59.9897,59.6698,59.9897,20680.0
2022-03-08 12:30:00,67.52,67.76,67.51,67.69,17896.0,59.9986,60.2119,59.9897,60.1497,17896.0
2022-03-08 12:40:00,67.69,67.69,67.55,67.6,21053.0,60.1497,60.1497,60.0253,60.0697,21053.0
2022-03-08 12:50:00,67.61,67.74,67.56,67.56,26283.0,60.0786,60.1941,60.0341,60.0341,26283.0
2022-03-08 13:00:00,67.58,67.77,67.58,67.77,19254.0,60.0519,60.2208,60.0519,60.2208,19254.0
2022-03-08 13:10:00,67.79,67.81,67.57,67.6,24979.0,60.2385,60.2563,60.043,60.0697,24979.0
2022-03-08 13:20:00,67.61,67.67,67.49,67.51,22302.0,60.0786,60.1319,59.9719,59.9897,22302.0
2022-03-08 13:30:00,67.49,67.57,67.33,67.35,19327.0,59.9719,60.043,59.8298,59.8475,19327.0
2022-03-08 13:40:00,67.36,67.36,67.2,67.24,15887.0,59.8564,59.8564,59.7142,59.7498,15887.0
2022-03-08 13:50:00,67.23,67.39,67.22,67.26,17720.0,59.7409,59.8831,59.732,59.7676,17720.0
2022-03-08 14:00:00,67.26,67.26,67.03,67.14,27158.0,59.7676,59.7676,59.5632,59.6609,27158.0
2022-03-08 14:10:00,67.12,67.18,67.03,67.03,43854.0,59.6432,59.6965,59.5632,59.5632,43854.0
2022-03-08 14:20:00,67.04,67.21,67.0,67.19,51130.0,59.5721,59.7231,59.5365,59.7054,51130.0
2022-03-08 14:30:00,67.17,67.23,67.09,67.17,83430.0,59.6876,59.7409,59.6165,59.6876,83430.0
2022-03-08 14:40:00,67.15,67.28,67.14,67.25,65286.0,59.6698,59.7853,59.6609,59.7587,65286.0
2022-03-08 14:50:00,67.24,67.34,67.14,67.18,25952.0,59.7498,59.8387,59.6609,59.6965,25952.0
2022-03-08 15:00:00,67.17,67.34,67.15,67.23,27031.0,59.6876,59.8387,59.6698,59.7409,27031.0
2022-03-08 15:10:00,67.23,67.24,66.97,67.0,30364.0,59.7409,59.7498,59.5099,59.5365,30364.0
2022-03-08 15:20:00,66.99,67.07,66.82,66.82,49414.0,59.5276,59.5987,59.3766,59.3766,49414.0
2022-03-08 15:30:00,66.82,66.92,66.68,66.9,51001.0,59.3766,59.4654,59.2522,59.4477,51001.0
2022-03-08 15:40:00,66.9,66.91,66.74,66.83,118600.0,59.4477,59.4566,59.3055,59.3855,118600.0
2022-03-08 15:50:00,66.82,67.02,66.67,66.67,303732.0,59.3766,59.5543,59.2433,59.2433,303732.0
2022-03-09 09:30:00,67.0,67.11,66.67,66.67,38739.0,60.025,60.1235,59.7293,59.7293,38739.0
2022-03-09 09:40:00,66.73,66.89,66.65,66.7,55654.0,59.7831,59.9264,59.7114,59.7562,55654.0
2022-03-09 09:50:00,66.63,66.68,66.21,66.26,15473.0,59.6935,59.7383,59.3172,59.362,15473.0
2022-03-09 10:00:00,66.28,66.59,66.28,66.54,27283.0,59.3799,59.6577,59.3799,59.6129,27283.0
2022-03-09 10:10:00,66.53,66.67,66.42,66.43,18868.0,59.6039,59.7293,59.5054,59.5143,18868.0
2022-03-09 10:20:00,66.41,66.45,66.14,66.16,13973.0,59.4964,59.5322,59.2545,59.2724,13973.0
2022-03-09 10:30:00,66.12,66.14,65.92,66.02,19645.0,59.2366,59.2545,59.0574,59.147,19645.0
2022-03-09 10:40:00,66.0,66.1,65.92,66.07,21172.0,59.1291,59.2187,59.0574,59.1918,21172.0
2022-03-09 10:50:00,66.07,66.11,65.95,65.95,22113.0,59.1918,59.2276,59.0843,59.0843,22113.0
2022-03-09 11:00:00,65.95,66.01,65.77,65.91,22357.0,59.0843,59.138,58.923,59.0485,22357.0
2022-03-09 11:10:00,65.91,66.14,65.89,66.11,21511.0,59.0485,59.2545,59.0305,59.2276,21511.0
2022-03-09 11:20:00,66.11,66.14,66.02,66.04,13955.0,59.2276,59.2545,59.147,59.1649,13955.0
2022-03-09 11:30:00,66.05,66.16,66.04,66.07,15457.0,59.1739,59.2724,59.1649,59.1918,15457.0
2022-03-09 11:40:00,66.08,66.22,66.07,66.22,14008.0,59.2008,59.3262,59.1918,59.3262,14008.0
2022-03-09 11:50:00,66.2,66.25,66.17,66.23,9349.0,59.3083,59.3531,59.2814,59.3351,9349.0
2022-03-09 12:00:00,66.2,66.33,66.2,66.3,11774.0,59.3083,59.4247,59.3083,59.3978,11774.0
2022-03-09 12:10:00,66.27,66.35,66.21,66.35,20720.0,59.371,59.4426,59.3172,59.4426,20720.0
2022-03-09 12:20:00,66.33,66.43,66.33,66.38,12959.0,59.4247,59.5143,59.4247,59.4695,12959.0
2022-03-09 12:30:00,66.39,66.44,66.34,66.35,10753.0,59.4785,59.5233,59.4337,59.4426,10753.0
2022-03-09 12:40:00,66.32,66.32,66.08,66.1,19354.0,59.4158,59.4158,59.2008,59.2187,19354.0
2022-03-09 12:50:00,66.09,66.22,66.07,66.22,12069.0,59.2097,59.3262,59.1918,59.3262,12069.0
2022-03-09 13:00:00,66.23,66.3,66.09,66.11,16003.0,59.3351,59.3978,59.2097,59.2276,16003.0
2022-03-09 13:10:00,66.1,66.2,66.1,66.2,33753.0,59.2187,59.3083,59.2187,59.3083,33753.0
2022-03-09 13:20:00,66.2,66.3,66.19,66.25,16299.0,59.3083,59.3978,59.2993,59.3531,16299.0
2022-03-09 13:30:00,66.23,66.3,66.19,66.2,17249.0,59.3351,59.3978,59.2993,59.3083,17249.0
2022-03-09 13:40:00,66.22,66.25,66.12,66.15,16888.0,59.3262,59.3531,59.2366,59.2635,16888.0
2022-03-09 13:50:00,66.14,66.2,66.11,66.19,14690.0,59.2545,59.3083,59.2276,59.2993,14690.0
2022-03-09 14:00:00,66.21,66.33,66.2,66.31,9496.0,59.3172,59.4247,59.3083,59.4068,9496.0
2022-03-09 14:10:00,66.32,66.42,66.28,66.41,12299.0,59.4158,59.5054,59.3799,59.4964,12299.0
2022-03-09 14:20:00,66.4,66.48,66.33,66.34,11602.0,59.4874,59.5591,59.4247,59.4337,11602.0
2022-03-09 14:30:00,66.35,66.43,66.31,66.43,121300.0,59.4426,59.5143,59.4068,59.5143,121300.0
2022-03-09 14:40:00,66.44,66.48,66.23,66.23,25318.0,59.5233,59.5591,59.3351,59.3351,25318.0
2022-03-09 14:50:00,66.25,66.3,66.11,66.11,18143.0,59.3531,59.3978,59.2276,59.2276,18143.0
2022-03-09 15:00:00,66.11,66.27,66.08,66.27,18566.0,59.2276,59.371,59.2008,59.371,18566.0
2022-03-09 15:10:00,66.29,66.39,66.26,66.29,20129.0,59.3889,59.4785,59.362,59.3889,20129.0
2022-03-09 15:20:00,66.28,66.41,66.24,66.38,74534.0,59.3799,59.4964,59.3441,59.4695,74534.0
2022-03-09 15:30:00,66.37,66.44,66.34,66.36,20557.0,59.4606,59.5233,59.4337,59.4516,20557.0
2022-03-09 15:40:00,66.37,66.45,66.2,66.23,71177.0,59.4606,59.5322,59.3083,59.3351,71177.0
2022-03-09 15:50:00,66.23,66.26,65.75,65.82,232279.0,59.3351,59.362,58.9051,58.9678,232279.0
2022-03-10 09:30:00,65.45,65.77,64.88,65.55,50140.0,58.6363,58.923,58.1257,58.7259,50140.0
2022-03-10 09:40:00,65.59,65.72,65.41,65.54,117143.0,58.7618,58.8782,58.6005,58.717,117143.0
2022-03-10 09:50:00,65.58,65.78,65.5,65.63,36138.0,58.7528,58.932,58.6811,58.7976,36138.0
2022-03-10 10:00:00,65.65,66.04,65.64,65.91,39474.0,58.8155,59.1649,58.8066,59.0485,39474.0
2022-03-10 10:10:00,65.89,65.9,65.67,65.76,19939.0,59.0305,59.0395,58.8334,58.9141,19939.0
2022-03-10 10:20:00,65.76,65.81,65.69,65.7,35537.0,58.9141,58.9589,58.8514,58.8603,35537.0
2022-03-10 10:30:00,65.7,65.7,65.42,65.43,52091.0,58.8603,58.8603,58.6095,58.6184,52091.0
2022-03-10 10:40:00,65.44,65.6,65.4,65.47,56967.0,58.6274,58.7707,58.5915,58.6543,56967.0
2022-03-10 10:50:00,65.48,65.52,65.32,65.32,46905.0,58.6632,58.6991,58.5199,58.5199,46905.0
2022-03-10 11:00:00,65.33,65.53,65.31,65.46,58466.0,58.5288,58.708,58.5109,58.6453,58466.0
2022-03-10 11:10:00,65.45,65.45,65.28,65.38,33325.0,58.6363,58.6363,58.484,58.5736,33325.0
2022-03-10 11:20:00,65.38,65.4,65.11,65.12,32193.0,58.5736,58.5915,58.3317,58.3407,32193.0
2022-03-10 11:30:00,65.13,65.22,65.07,65.08,15209.0,58.3497,58.4303,58.2959,58.3049,15209.0
2022-03-10 11:40:00,65.07,65.33,65.03,65.26,66725.0,58.2959,58.5288,58.2601,58.4661,66725.0
2022-03-10 11:50:00,65.23,65.4,65.18,65.4,77129.0,58.4392,58.5915,58.3944,58.5915,77129.0
2022-03-10 12:00:00,65.4,65.41,65.36,65.37,51171.0,58.5915,58.6005,58.5557,58.5647,51171.0
2022-03-10 12:10:00,65.37,65.41,65.25,65.3,40527.0,58.5647,58.6005,58.4572,58.502,40527.0
2022-03-10 12:20:00,65.31,65.45,65.27,65.45,135300.0,58.5109,58.6363,58.4751,58.6363,135300.0
2022-03-10 12:30:00,65.48,65.5,65.43,65.48,33068.0,58.6632,58.6811,58.6184,58.6632,33068.0
2022-03-10 12:40:00,65.48,65.49,65.41,65.44,18987.0,58.6632,58.6722,58.6005,58.6274,18987.0
2022-03-10 12:50:00,65.44,65.48,65.4,65.48,36325.0,58.6274,58.6632,58.5915,58.6632,36325.0
2022-03-10 13:00:00,65.5,65.62,65.49,65.57,15237.0,58.6811,58.7886,58.6722,58.7438,15237.0
2022-03-10 13:10:00,65.56,65.58,65.5,65.51,12805.0,58.7349,58.7528,58.6811,58.6901,12805.0
2022-03-10 13:20:00,65.54,65.56,65.41,65.41,18344.0,58.717,58.7349,58.6005,58.6005,18344.0
2022-03-10 13:30:00,65.4,65.52,65.4,65.47,57770.0,58.5915,58.6991,58.5915,58.6543,57770.0
2022-03-10 13:40:00,65.47,65.56,65.46,65.55,26081.0,58.6543,58.7349,58.6453,58.7259,26081.0
2022-03-10 13:50:00,65.55,65.55,65.49,65.5,37090.0,58.7259,58.7259,58.6722,58.6811,37090.0
2022-03-10 14:00:00,65.52,65.58,65.48,65.54,32463.0,58.6991,58.7528,58.6632,58.717,32463.0
2022-03-10 14:10:00,65.53,65.6,65.49,65.57,26881.0,58.708,58.7707,58.6722,58.7438,26881.0
2022-03-10 14:20:00,65.57,65.59,65.51,65.52,18001.0,58.7438,58.7618,58.6901,58.6991,18001.0
2022-03-10 14:30:00,65.52,65.56,65.51,65.54,14048.0,58.6991,58.7349,58.6901,58.717,14048.0
2022-03-10 14:40:00,65.54,65.56,65.46,65.53,14024.0,58.717,58.7349,58.6453,58.708,14024.0
2022-03-10 14:50:00,65.55,65.59,65.54,65.56,34180.0,58.7259,58.7618,58.717,58.7349,34180.0
2022-03-10 15:00:00,65.56,65.58,65.51,65.52,23540.0,58.7349,58.7528,58.6901,58.6991,23540.0
2022-03-10 15:10:00,65.51,65.53,65.32,65.34,55751.0,58.6901,58.708,58.5199,58.5378,55751.0
2022-03-10 15:20:00,65.34,65.4,65.21,65.37,22723.0,58.5378,58.5915,58.4213,58.5647,22723.0
2022-03-10 15:30:00,65.38,65.44,65.35,65.42,76608.0,58.5736,58.6274,58.5467,58.6095,76608.0
2022-03-10 15:40:00,65.43,65.45,65.34,65.4,132730.0,58.6184,58.6363,58.5378,58.5915,132730.0
2022-03-10 15:50:00,65.4,65.51,65.37,65.39,522041.0,58.5915,58.6901,58.5647,58.5826,522041.0
2022-03-11 09:30:00,65.4,66.09,65.33,65.86,58578.0,58.5915,59.2097,58.5288,59.0037,58578.0
2022-03-11 09:40:00,65.82,65.92,65.54,65.8,26114.0,58.9678,59.0574,58.717,58.9499,26114.0
2022-03-11 09:50:00,65.75,65.85,65.72,65.81,84187.0,58.9051,58.9947,58.8782,58.9589,84187.0
2022-03-11 10:00:00,65.83,65.95,65.53,65.53,31734.0,58.9768,59.0843,58.708,58.708,31734.0
2022-03-11 10:10:00,65.56,65.67,65.53,65.67,15580.0,58.7349,58.8334,58.708,58.8334,15580.0
2022-03-11 10:20:00,65.66,65.67,65.44,65.51,21695.0,58.8245,58.8334,58.6274,58.6901,21695.0
2022-03-11 10:30:00,65.51,65.51,65.41,65.48,13530.0,58.6901,58.6901,58.6005,58.6632,13530.0
2022-03-11 10:40:00,65.48,65.64,65.47,65.55,22916.0,58.6632,58.8066,58.6543,58.7259,22916.0
2022-03-11 10:50:00,65.56,65.73,65.56,65.68,31276.0,58.7349,58.8872,58.7349,58.8424,31276.0
2022-03-11 11:00:00,65.67,65.85,65.63,65.72,239461.0,58.8334,58.9947,58.7976,58.8782,239461.0
2022-03-11 11:10:00,65.71,65.8,65.68,65.76,34090.0,58.8693,58.9499,58.8424,58.9141,34090.0
2022-03-11 11:20:00,65.79,65.92,65.78,65.89,20580.0,58.9409,59.0574,58.932,59.0305,20580.0
2022-03-11 11:30:00,65.89,65.91,65.68,65.73,12486.0,59.0305,59.0485,58.8424,58.8872,12486.0
2022-03-11 11:40:00,65.72,65.72,65.45,65.45,36191.0,58.8782,58.8782,58.6363,58.6363,36191.0
2022-03-11 11:50:00,65.45,65.6,65.44,65.57,25718.0,58.6363,58.7707,58.6274,58.7438,25718.0
2022-03-11 12:00:00,65.57,65.68,65.5,65.5,28147.0,58.7438,58.8424,58.6811,58.6811,28147.0
2022-03-11 12:10:00,65.53,65.53,65.42,65.44,8670.0,58.708,58.708,58.6095,58.6274,8670.0
2022-03-11 12:20:00,65.45,65.6,65.45,65.53,9441.0,58.6363,58.7707,58.6363,58.708,9441.0
2022-03-11 12:30:00,65.53,65.62,65.5,65.57,11776.0,58.708,58.7886,58.6811,58.7438,11776.0
2022-03-11 12:40:00,65.57,65.57,65.48,65.48,8990.0,58.7438,58.7438,58.6632,58.6632,8990.0
2022-03-11 12:50:00,65.48,65.54,65.47,65.52,9997.0,58.6632,58.717,58.6543,58.6991,9997.0
2022-03-11 13:00:00,65.56,65.59,65.49,65.56,43202.0,58.7349,58.7618,58.6722,58.7349,43202.0
2022-03-11 13:10:00,65.57,65.64,65.54,65.62,14706.0,58.7438,58.8066,58.717,58.7886,14706.0
2022-03-11 13:20:00,65.63,65.8,65.62,65.78,10660.0,58.7976,58.9499,58.7886,58.932,10660.0
2022-03-11 13:30:00,65.78,65.86,65.76,65.8,14788.0,58.932,59.0037,58.9141,58.9499,14788.0
2022-03-11 13:40:00,65.83,65.89,65.83,65.86,11635.0,58.9768,59.0305,58.9768,59.0037,11635.0
2022-03-11 13:50:00,65.85,65.91,65.74,65.77,16549.0,58.9947,59.0485,58.8961,58.923,16549.0
2022-03-11 14:00:00,65.76,65.91,65.74,65.87,14728.0,58.9141,59.0485,58.8961,59.0126,14728.0
2022-03-11 14:10:00,65.85,65.99,65.83,65.97,13023.0,58.9947,59.1201,58.9768,59.1022,13023.0
2022-03-11 14:20:00,65.96,66.01,65.9,65.98,14576.0,59.0932,59.138,59.0395,59.1112,14576.0
2022-03-11 14:30:00,65.98,66.01,65.91,65.92,9584.0,59.1112,59.138,59.0485,59.0574,9584.0
2022-03-11 14:40:00,65.93,65.93,65.8,65.88,9565.0,59.0664,59.0664,58.9499,59.0216,9565.0
2022-03-11 14:50:00,65.89,65.99,65.85,65.97,30142.0,59.0305,59.1201,58.9947,59.1022,30142.0
2022-03-11 15:00:00,65.96,65.97,65.93,65.96,17355.0,59.0932,59.1022,59.0664,59.0932,17355.0
2022-03-11 15:10:00,65.95,66.02,65.93,66.01,18207.0,59.0843,59.147,59.0664,59.138,18207.0
2022-03-11 15:20:00,66.01,66.01,65.84,65.91,28960.0,59.138,59.138,58.9857,59.0485,28960.0
2022-03-11 15:30:00,65.89,65.89,65.78,65.79,18450.0,59.0305,59.0305,58.932,58.9409,18450.0
2022-03-11 15:40:00,65.78,65.9,65.75,65.84,53574.0,58.932,59.0395,58.9051,58.9857,53574.0
2022-03-11 15:50:00,65.83,65.92,65.68,65.73,205921.0,58.9768,59.0574,58.8424,58.8872,205921.0
2022-03-14 09:30:00,66.04,66.72,66.04,66.22,140615.0,59.1649,59.7741,59.1649,59.3262,140615.0
2022-03-14 09:40:00,66.21,66.62,66.18,66.25,77970.0,59.3172,59.6845,59.2903,59.3531,77970.0
2022-03-14 09:50:00,66.26,66.91,66.26,66.89,70058.0,59.362,59.9443,59.362,59.9264,70058.0
2022-03-14 10:00:00,66.87,66.93,66.67,66.75,53188.0,59.9085,59.9623,59.7293,59.801,53188.0
2022-03-14 10:10:00,66.78,66.81,66.56,66.6,44616.0,59.8279,59.8548,59.6308,59.6666,44616.0
2022-03-14 10:20:00,66.62,66.77,66.47,66.74,38063.0,59.6845,59.8189,59.5502,59.792,38063.0
2022-03-14 10:30:00,66.75,66.87,66.71,66.84,52856.0,59.801,59.9085,59.7652,59.8816,52856.0
2022-03-14 10:40:00,66.83,67.05,66.81,66.94,36347.0,59.8727,60.0698,59.8548,59.9712,36347.0
2022-03-14 10:50:00,66.96,66.96,66.73,66.96,55921.0,59.9891,59.9891,59.7831,59.9891,55921.0
2022-03-14 11:00:00,66.94,66.97,66.82,66.92,89531.0,59.9712,59.9981,59.8637,59.9533,89531.0
2022-03-14 11:10:00,66.93,67.0,66.9,66.98,53850.0,59.9623,60.025,59.9354,60.0071,53850.0
2022-03-14 11:20:00,66.97,67.1,66.97,67.02,61968.0,59.9981,60.1146,59.9981,60.0429,61968.0
2022-03-14 11:30:00,67.02,67.08,66.81,66.81,41601.0,60.0429,60.0966,59.8548,59.8548,41601.0
2022-03-14 11:40:00,66.81,66.85,66.56,66.57,28156.0,59.8548,59.8906,59.6308,59.6397,28156.0
2022-03-14 11:50:00,66.58,66.67,66.54,66.63,13306.0,59.6487,59.7293,59.6129,59.6935,13306.0
2022-03-14 12:00:00,66.62,66.64,66.5,66.52,10949.0,59.6845,59.7025,59.577,59.5949,10949.0
2022-03-14 12:10:00,66.52,66.55,66.47,66.52,19410.0,59.5949,59.6218,59.5502,59.5949,19410.0
2022-03-14 12:20:00,66.53,66.67,66.45,66.65,20031.0,59.6039,59.7293,59.5322,59.7114,20031.0
2022-03-14 12:30:00,66.65,66.77,66.65,66.77,16920.0,59.7114,59.8189,59.7114,59.8189,16920.0
2022-03-14 12:40:00,66.78,66.87,66.66,66.67,16055.0,59.8279,59.9085,59.7204,59.7293,16055.0
2022-03-14 12:50:00,66.65,66.66,66.47,66.5,45392.0,59.7114,59.7204,59.5502,59.577,45392.0
2022-03-14 13:00:00,66.49,66.66,66.45,66.6,29870.0,59.5681,59.7204,59.5322,59.6666,29870.0
2022-03-14 13:10:00,66.59,66.73,66.56,66.72,50715.0,59.6577,59.7831,59.6308,59.7741,50715.0
2022-03-14 13:20:00,66.72,66.75,66.64,66.69,14810.0,59.7741,59.801,59.7025,59.7472,14810.0
2022-03-14 13:30:00,66.67,66.69,66.46,66.5,19028.0,59.7293,59.7472,59.5412,59.577,19028.0
2022-03-14 13:40:00,66.5,66.5,66.32,66.32,29604.0,59.577,59.577,59.4158,59.4158,29604.0
2022-03-14 13:50:00,66.34,66.38,66.24,66.36,17441.0,59.4337,59.4695,59.3441,59.4516,17441.0
2022-03-14 14:00:00,66.35,66.41,66.28,66.34,14859.0,59.4426,59.4964,59.3799,59.4337,14859.0
2022-03-14 14:10:00,66.36,66.39,66.29,66.34,14312.0,59.4516,59.4785,59.3889,59.4337,14312.0
2022-03-14 14:20:00,66.33,66.37,66.31,66.34,23468.0,59.4247,59.4606,59.4068,59.4337,23468.0
2022-03-14 14:30:00,66.34,66.42,66.3,66.37,21803.0,59.4337,59.5054,59.3978,59.4606,21803.0
2022-03-14 14:40:00,66.38,66.4,66.3,66.36,18899.0,59.4695,59.4874,59.3978,59.4516,18899.0
2022-03-14 14:50:00,66.35,66.45,66.33,66.41,30669.0,59.4426,59.5322,59.4247,59.4964,30669.0
2022-03-14 15:00:00,66.41,66.45,66.36,66.39,26216.0,59.4964,59.5322,59.4516,59.4785,26216.0
2022-03-14 15:10:00,66.39,66.56,66.39,66.54,15860.0,59.4785,59.6308,59.4785,59.6129,15860.0
2022-03-14 15:20:00,66.53,66.57,66.46,66.52,24126.0,59.6039,59.6397,59.5412,59.5949,24126.0
2022-03-14 15:30:00,66.52,66.55,66.41,66.54,35160.0,59.5949,59.6218,59.4964,59.6129,35160.0
2022-03-14 15:40:00,66.54,66.68,66.52,66.58,67004.0,59.6129,59.7383,59.5949,59.6487,67004.0
2022-03-14 15:50:00,66.58,66.69,66.51,66.52,278977.0,59.6487,59.7472,59.586,59.5949,278977.0
2022-03-15 09:30:00,67.25,67.4,67.03,67.15,92272.0,60.2489,60.3833,60.0519,60.1594,92272.0
2022-03-15 09:40:00,67.13,67.31,67.05,67.24,89191.0,60.1414,60.3027,60.0698,60.24,89191.0
2022-03-15 09:50:00,67.2,67.4,67.08,67.31,85045.0,60.2042,60.3833,60.0966,60.3027,85045.0
2022-03-15 10:00:00,67.35,67.57,67.33,67.54,76049.0,60.3385,60.5356,60.3206,60.5088,76049.0
2022-03-15 10:10:00,67.54,67.55,67.29,67.36,29896.0,60.5088,60.5177,60.2848,60.3475,29896.0
2022-03-15 10:20:00,67.38,67.58,67.31,67.47,66124.0,60.3654,60.5446,60.3027,60.446,66124.0
2022-03-15 10:30:00,67.48,67.68,67.29,67.33,53192.0,60.455,60.6342,60.2848,60.3206,53192.0
2022-03-15 10:40:00,67.36,67.37,67.19,67.19,27714.0,60.3475,60.3565,60.1952,60.1952,27714.0
2022-03-15 10:50:00,67.16,67.23,67.09,67.23,149227.0,60.1683,60.231,60.1056,60.231,149227.0
2022-03-15 11:00:00,67.21,67.45,67.2,67.3,96994.0,60.2131,60.4281,60.2042,60.2937,96994.0
2022-03-15 11:10:00,67.25,67.3,67.15,67.23,15607.0,60.2489,60.2937,60.1594,60.231,15607.0
2022-03-15 11:20:00,67.25,67.33,67.19,67.33,24841.0,60.2489,60.3206,60.1952,60.3206,24841.0
2022-03-15 11:30:00,67.34,67.35,67.11,67.25,45734.0,60.3296,60.3385,60.1235,60.2489,45734.0
2022-03-15 11:40:00,67.26,67.62,67.23,67.62,16108.0,60.2579,60.5804,60.231,60.5804,16108.0
2022-03-15 11:50:00,67.62,67.7,67.38,67.46,18669.0,60.5804,60.6521,60.3654,60.4371,18669.0
2022-03-15 12:00:00,67.46,67.51,67.23,67.36,14388.0,60.4371,60.4819,60.231,60.3475,14388.0
2022-03-15 12:10:00,67.37,67.42,67.28,67.38,14808.0,60.3565,60.4013,60.2758,60.3654,14808.0
2022-03-15 12:20:00,67.4,67.55,67.38,67.51,33675.0,60.3833,60.5177,60.3654,60.4819,33675.0
2022-03-15 12:30:00,67.51,67.54,67.46,67.5,25217.0,60.4819,60.5088,60.4371,60.4729,25217.0
2022-03-15 12:40:00,67.5,67.54,67.39,67.41,31153.0,60.4729,60.5088,60.3744,60.3923,31153.0
2022-03-15 12:50:00,67.4,67.4,67.24,67.28,31224.0,60.3833,60.3833,60.24,60.2758,31224.0
2022-03-15 13:00:00,67.28,67.37,67.23,67.28,27313.0,60.2758,60.3565,60.231,60.2758,27313.0
2022-03-15 13:10:00,67.29,67.43,67.22,67.4,13768.0,60.2848,60.4102,60.2221,60.3833,13768.0
2022-03-15 13:20:00,67.37,67.43,67.34,67.35,27064.0,60.3565,60.4102,60.3296,60.3385,27064.0
2022-03-15 13:30:00,67.34,67.35,67.17,67.2,22525.0,60.3296,60.3385,60.1773,60.2042,22525.0
2022-03-15 13:40:00,67.21,67.38,67.21,67.35,16668.0,60.2131,60.3654,60.2131,60.3385,16668.0
2022-03-15 13:50:00,67.36,67.42,67.3,67.41,11994.0,60.3475,60.4013,60.2937,60.3923,11994.0
2022-03-15 14:00:00,67.4,67.43,67.25,67.4,16335.0,60.3833,60.4102,60.2489,60.3833,16335.0
2022-03-15 14:10:00,67.41,67.43,67.27,67.29,14207.0,60.3923,60.4102,60.2669,60.2848,14207.0
2022-03-15 14:20:00,67.28,67.28,67.2,67.21,15503.0,60.2758,60.2758,60.2042,60.2131,15503.0
2022-03-15 14:30:00,67.21,67.3,67.17,67.29,13953.0,60.2131,60.2937,60.1773,60.2848,13953.0
2022-03-15 14:40:00,67.29,67.49,67.28,67.45,16022.0,60.2848,60.464,60.2758,60.4281,16022.0
2022-03-15 14:50:00,67.48,67.64,67.48,67.62,15935.0,60.455,60.5983,60.455,60.5804,15935.0
2022-03-15 15:00:00,67.62,67.66,67.52,67.52,18518.0,60.5804,60.6163,60.4908,60.4908,18518.0
2022-03-15 15:10:00,67.53,67.62,67.51,67.6,24001.0,60.4998,60.5804,60.4819,60.5625,24001.0
2022-03-15 15:20:00,67.6,67.65,67.55,67.62,30751.0,60.5625,60.6073,60.5177,60.5804,30751.0
2022-03-15 15:30:00,67.61,67.63,67.46,67.58,48199.0,60.5715,60.5894,60.4371,60.5446,48199.0
2022-03-15 15:40:00,67.59,67.6,67.41,67.49,101968.0,60.5536,60.5625,60.3923,60.464,101968.0
2022-03-15 15:50:00,67.49,67.56,67.41,67.56,311044.0,60.464,60.5267,60.3923,60.5267,311044.0
2022-03-16 09:30:00,67.48,67.72,67.03,67.7,58281.0,60.455,60.67,60.0519,60.6521,58281.0
2022-03-16 09:40:00,67.72,67.72,67.3,67.32,25289.0,60.67,60.67,60.2937,60.3117,25289.0
2022-03-16 09:50:00,67.32,67.38,67.2,67.38,21315.0,60.3117,60.3654,60.2042,60.3654,21315.0
2022-03-16 10:00:00,67.35,67.38,66.98,67.06,19724.0,60.3385,60.3654,60.0071,60.0787,19724.0
2022-03-16 10:10:00,67.08,67.37,67.07,67.26,19117.0,60.0966,60.3565,60.0877,60.2579,19117.0
2022-03-16 10:20:00,67.28,67.28,66.88,66.88,19812.0,60.2758,60.2758,59.9175,59.9175,19812.0
2022-03-16 10:30:00,66.84,66.85,66.63,66.65,30512.0,59.8816,59.8906,59.6935,59.7114,30512.0
2022-03-16 10:40:00,66.66,66.73,66.54,66.61,23415.0,59.7204,59.7831,59.6129,59.6756,23415.0
2022-03-16 10:50:00,66.62,66.96,66.62,66.92,19727.0,59.6845,59.9891,59.6845,59.9533,19727.0
2022-03-16 11:00:00,66.95,67.0,66.86,66.92,33645.0,59.9802,60.025,59.8996,59.9533,33645.0
2022-03-16 11:10:00,66.91,66.97,66.79,66.84,27170.0,59.9443,59.9981,59.8368,59.8816,27170.0
2022-03-16 11:20:00,66.86,67.08,66.84,67.05,28026.0,59.8996,60.0966,59.8816,60.0698,28026.0
2022-03-16 11:30:00,67.05,67.09,66.94,67.02,25230.0,60.0698,60.1056,59.9712,60.0429,25230.0
2022-03-16 11:40:00,67.02,67.11,67.0,67.1,19826.0,60.0429,60.1235,60.025,60.1146,19826.0
2022-03-16 11:50:00,67.1,67.13,67.04,67.13,23245.0,60.1146,60.1414,60.0608,60.1414,23245.0
2022-03-16 12:00:00,67.13,67.15,67.06,67.07,23543.0,60.1414,60.1594,60.0787,60.0877,23543.0
2022-03-16 12:10:00,67.07,67.12,66.95,67.05,17941.0,60.0877,60.1325,59.9802,60.0698,17941.0
2022-03-16 12:20:00,67.03,67.1,67.0,67.06,24576.0,60.0519,60.1146,60.025,60.0787,24576.0
2022-03-16 12:30:00,67.09,67.22,67.07,67.1,33607.0,60.1056,60.2221,60.0877,60.1146,33607.0
2022-03-16 12:40:00,67.09,67.22,67.08,67.16,42103.0,60.1056,60.2221,60.0966,60.1683,42103.0
2022-03-16 12:50:00,67.15,67.16,67.09,67.16,25838.0,60.1594,60.1683,60.1056,60.1683,25838.0
2022-03-16 13:00:00,67.17,67.21,67.03,67.1,39477.0,60.1773,60.2131,60.0519,60.1146,39477.0
2022-03-16 13:10:00,67.1,67.31,67.06,67.31,27673.0,60.1146,60.3027,60.0787,60.3027,27673.0
2022-03-16 13:20:00,67.29,67.33,67.19,67.19,18375.0,60.2848,60.3206,60.1952,60.1952,18375.0
2022-03-16 13:30:00,67.2,67.25,67.1,67.14,28541.0,60.2042,60.2489,60.1146,60.1504,28541.0
2022-03-16 13:40:00,67.13,67.23,67.11,67.19,31046.0,60.1414,60.231,60.1235,60.1952,31046.0
2022-03-16 13:50:00,67.17,67.28,67.14,67.15,15815.0,60.1773,60.2758,60.1504,60.1594,15815.0
2022-03-16 14:00:00,67.15,67.18,66.88,66.88,64014.0,60.1594,60.1862,59.9175,59.9175,64014.0
2022-03-16 14:10:00,66.88,66.99,66.8,66.99,50699.0,59.9175,60.016,59.8458,60.016,50699.0
2022-03-16 14:20:00,67.0,67.03,66.87,67.02,95989.0,60.025,60.0519,59.9085,60.0429,95989.0
2022-03-16 14:30:00,67.02,67.2,66.92,67.14,73829.0,60.0429,60.2042,59.9533,60.1504,73829.0
2022-03-16 14:40:00,67.16,67.25,67.11,67.19,29612.0,60.1683,60.2489,60.1235,60.1952,29612.0
2022-03-16 14:50:00,67.23,67.29,67.13,67.22,36569.0,60.231,60.2848,60.1414,60.2221,36569.0
2022-03-16 15:00:00,67.24,67.29,67.14,67.22,35092.0,60.24,60.2848,60.1504,60.2221,35092.0
2022-03-16 15:10:00,67.23,67.39,67.18,67.39,16777.0,60.231,60.3744,60.1862,60.3744,16777.0
2022-03-16 15:20:00,67.4,67.57,67.39,67.48,34573.0,60.3833,60.5356,60.3744,60.455,34573.0
2022-03-16 15:30:00,67.46,67.46,67.33,67.45,45724.0,60.4371,60.4371,60.3206,60.4281,45724.0
2022-03-16 15:40:00,67.45,67.58,67.33,67.56,102384.0,60.4281,60.5446,60.3206,60.5267,102384.0
2022-03-16 15:50:00,67.55,67.73,67.47,67.71,243662.0,60.5177,60.679,60.446,60.6611,243662.0
2022-03-17 09:30:00,67.76,67.97,67.39,67.57,47120.0,60.7059,60.894,60.3744,60.5356,47120.0
2022-03-17 09:40:00,67.55,67.91,67.54,67.76,71876.0,60.5177,60.8402,60.5088,60.7059,71876.0
2022-03-17 09:50:00,67.82,67.87,67.67,67.74,154850.0,60.7596,60.8044,60.6252,60.6879,154850.0
2022-03-17 10:00:00,67.74,68.05,67.74,67.98,96611.0,60.6879,60.9657,60.6879,60.903,96611.0
2022-03-17 10:10:00,67.98,68.15,67.84,68.03,26444.0,60.903,61.0553,60.7775,60.9477,26444.0
2022-03-17 10:20:00,67.99,68.02,67.84,67.95,57141.0,60.9119,60.9388,60.7775,60.8761,57141.0
2022-03-17 10:30:00,67.95,68.03,67.91,67.94,77705.0,60.8761,60.9477,60.8402,60.8671,77705.0
2022-03-17 10:40:00,67.92,67.99,67.84,67.91,25285.0,60.8492,60.9119,60.7775,60.8402,25285.0
2022-03-17 10:50:00,67.92,67.99,67.83,67.94,23533.0,60.8492,60.9119,60.7686,60.8671,23533.0
2022-03-17 11:00:00,67.92,68.04,67.91,68.04,22633.0,60.8492,60.9567,60.8402,60.9567,22633.0
2022-03-17 11:10:00,68.03,68.07,67.9,67.99,39061.0,60.9477,60.9836,60.8313,60.9119,39061.0
2022-03-17 11:20:00,68.0,68.05,67.95,68.02,23254.0,60.9209,60.9657,60.8761,60.9388,23254.0
2022-03-17 11:30:00,68.01,68.06,67.96,68.01,32538.0,60.9298,60.9746,60.885,60.9298,32538.0
2022-03-17 11:40:00,68.02,68.1,67.97,68.07,31852.0,60.9388,61.0105,60.894,60.9836,31852.0
2022-03-17 11:50:00,68.07,68.08,67.83,67.83,24615.0,60.9836,60.9925,60.7686,60.7686,24615.0
2022-03-17 12:00:00,67.84,67.92,67.81,67.91,31509.0,60.7775,60.8492,60.7507,60.8402,31509.0
2022-03-17 12:10:00,67.89,68.0,67.88,67.99,20459.0,60.8223,60.9209,60.8134,60.9119,20459.0
2022-03-17 12:20:00,67.99,68.11,67.99,68.08,40884.0,60.9119,61.0194,60.9119,60.9925,40884.0
2022-03-17 12:30:00,68.09,68.21,68.07,68.11,72481.0,61.0015,61.109,60.9836,61.0194,72481.0
2022-03-17 12:40:00,68.13,68.18,68.04,68.08,62349.0,61.0373,61.0821,60.9567,60.9925,62349.0
2022-03-17 12:50:00,68.08,68.14,68.05,68.1,40401.0,60.9925,61.0463,60.9657,61.0105,40401.0
2022-03-17 13:00:00,68.09,68.15,67.99,68.15,64731.0,61.0015,61.0553,60.9119,61.0553,64731.0
2022-03-17 13:10:00,68.13,68.23,68.12,68.22,54084.0,61.0373,61.1269,61.0284,61.118,54084.0
2022-03-17 13:20:00,68.22,68.25,68.17,68.23,51019.0,61.118,61.1448,61.0732,61.1269,51019.0
2022-03-17 13:30:00,68.23,68.34,68.22,68.3,30743.0,61.1269,61.2255,61.118,61.1896,30743.0
2022-03-17 13:40:00,68.3,68.37,68.22,68.22,26076.0,61.1896,61.2524,61.118,61.118,26076.0
2022-03-17 13:50:00,68.22,68.28,68.18,68.23,20736.0,61.118,61.1717,61.0821,61.1269,20736.0
2022-03-17 14:00:00,68.24,68.24,68.07,68.1,19848.0,61.1359,61.1359,60.9836,61.0105,19848.0
2022-03-17 14:10:00,68.1,68.21,68.09,68.19,28260.0,61.0105,61.109,61.0015,61.0911,28260.0
2022-03-17 14:20:00,68.17,68.22,68.14,68.19,26964.0,61.0732,61.118,61.0463,61.0911,26964.0
2022-03-17 14:30:00,68.19,68.25,68.15,68.19,38570.0,61.0911,61.1448,61.0553,61.0911,38570.0
2022-03-17 14:40:00,68.19,68.24,68.13,68.24,55973.0,61.0911,61.1359,61.0373,61.1359,55973.0
2022-03-17 14:50:00,68.24,68.3,68.09,68.09,478172.0,61.1359,61.1896,61.0015,61.0015,478172.0
2022-03-17 15:00:00,68.08,68.1,67.86,67.9,49310.0,60.9925,61.0105,60.7954,60.8313,49310.0
2022-03-17 15:10:00,67.89,67.95,67.85,67.93,26768.0,60.8223,60.8761,60.7865,60.8582,26768.0
2022-03-17 15:20:00,67.93,67.93,67.78,67.8,33247.0,60.8582,60.8582,60.7238,60.7417,33247.0
2022-03-17 15:30:00,67.8,67.91,67.77,67.79,45784.0,60.7417,60.8402,60.7148,60.7327,45784.0
2022-03-17 15:40:00,67.78,67.9,67.78,67.84,65447.0,60.7238,60.8313,60.7238,60.7775,65447.0
2022-03-17 15:50:00,67.84,67.88,67.58,67.76,265106.0,60.7775,60.8134,60.5446,60.7059,265106.0
2022-03-18 09:30:00,66.18,67.32,65.88,67.27,756747.0,59.2903,60.3117,59.0216,60.2669,756747.0
2022-03-18 09:40:00,67.27,67.43,67.19,67.24,37789.0,60.2669,60.4102,60.1952,60.24,37789.0
2022-03-18 09:50:00,67.27,67.43,67.0,67.02,22722.0,60.2669,60.4102,60.025,60.0429,22722.0
2022-03-18 10:00:00,66.97,67.15,66.91,67.01,27653.0,59.9981,60.1594,59.9443,60.0339,27653.0
2022-03-18 10:10:00,67.01,67.16,66.85,66.97,92033.0,60.0339,60.1683,59.8906,59.9981,92033.0
2022-03-18 10:20:00,66.98,67.19,66.98,67.12,25271.0,60.0071,60.1952,60.0071,60.1325,25271.0
2022-03-18 10:30:00,67.12,67.5,67.08,67.49,62363.0,60.1325,60.4729,60.0966,60.464,62363.0
2022-03-18 10:40:00,67.49,67.52,67.31,67.36,17217.0,60.464,60.4908,60.3027,60.3475,17217.0
2022-03-18 10:50:00,67.38,67.42,67.29,67.36,14724.0,60.3654,60.4013,60.2848,60.3475,14724.0
2022-03-18 11:00:00,67.37,67.43,67.26,67.28,14082.0,60.3565,60.4102,60.2579,60.2758,14082.0
2022-03-18 11:10:00,67.3,67.37,67.2,67.36,22296.0,60.2937,60.3565,60.2042,60.3475,22296.0
2022-03-18 11:20:00,67.34,67.39,67.16,67.18,23094.0,60.3296,60.3744,60.1683,60.1862,23094.0
2022-03-18 11:30:00,67.17,67.32,67.12,67.21,16832.0,60.1773,60.3117,60.1325,60.2131,16832.0
2022-03-18 11:40:00,67.19,67.23,67.15,67.22,16310.0,60.1952,60.231,60.1594,60.2221,16310.0
2022-03-18 11:50:00,67.2,67.26,67.14,67.2,20247.0,60.2042,60.2579,60.1504,60.2042,20247.0
2022-03-18 12:00:00,67.19,67.28,67.11,67.24,12512.0,60.1952,60.2758,60.1235,60.24,12512.0
2022-03-18 12:10:00,67.23,67.3,67.2,67.24,17419.0,60.231,60.2937,60.2042,60.24,17419.0
2022-03-18 12:20:00,67.22,67.41,67.21,67.34,17054.0,60.2221,60.3923,60.2131,60.3296,17054.0
2022-03-18 12:30:00,67.33,67.35,67.23,67.24,14045.0,60.3206,60.3385,60.231,60.24,14045.0
2022-03-18 12:40:00,67.26,67.31,67.16,67.17,13040.0,60.2579,60.3027,60.1683,60.1773,13040.0
2022-03-18 12:50:00,67.18,67.24,67.15,67.18,15234.0,60.1862,60.24,60.1594,60.1862,15234.0
2022-03-18 13:00:00,67.18,67.2,67.11,67.18,20900.0,60.1862,60.2042,60.1235,60.1862,20900.0
2022-03-18 13:10:00,67.18,67.25,67.15,67.25,17744.0,60.1862,60.2489,60.1594,60.2489,17744.0
2022-03-18 13:20:00,67.24,67.25,67.16,67.2,13534.0,60.24,60.2489,60.1683,60.2042,13534.0
2022-03-18 13:30:00,67.2,67.21,67.0,67.04,20302.0,60.2042,60.2131,60.025,60.0608,20302.0
2022-03-18 13:40:00,67.04,67.15,67.04,67.12,21780.0,60.0608,60.1594,60.0608,60.1325,21780.0
2022-03-18 13:50:00,67.12,67.16,67.01,67.03,17489.0,60.1325,60.1683,60.0339,60.0519,17489.0
2022-03-18 14:00:00,67.03,67.06,66.83,66.87,26391.0,60.0519,60.0787,59.8727,59.9085,26391.0
2022-03-18 14:10:00,66.88,67.12,66.88,67.03,31326.0,59.9175,60.1325,59.9175,60.0519,31326.0
2022-03-18 14:20:00,67.02,67.03,66.89,66.94,44190.0,60.0429,60.0519,59.9264,59.9712,44190.0
2022-03-18 14:30:00,66.94,67.0,66.87,66.98,23945.0,59.9712,60.025,59.9085,60.0071,23945.0
2022-03-18 14:40:00,66.97,67.01,66.91,66.94,21602.0,59.9981,60.0339,59.9443,59.9712,21602.0
2022-03-18 14:50:00,66.94,67.04,66.94,67.0,25511.0,59.9712,60.0608,59.9712,60.025,25511.0
2022-03-18 15:00:00,67.02,67.07,66.98,66.98,27030.0,60.0429,60.0877,60.0071,60.0071,27030.0
2022-03-18 15:10:00,66.99,67.02,66.92,66.97,28577.0,60.016,60.0429,59.9533,59.9981,28577.0
2022-03-18 15:20:00,66.98,67.12,66.96,67.04,54048.0,60.0071,60.1325,59.9891,60.0608,54048.0
2022-03-18 15:30:00,67.04,67.14,66.98,67.0,73983.0,60.0608,60.1504,60.0071,60.025,73983.0
2022-03-18 15:40:00,67.0,67.04,66.94,67.02,148100.0,60.025,60.0608,59.9712,60.0429,148100.0
2022-03-18 15:50:00,66.99,67.03,66.7,66.81,371686.0,60.016,60.0519,59.7562,59.8548,371686.0
2022-03-21 09:30:00,66.93,67.27,66.8,67.2,53607.0,59.9623,60.2669,59.8458,60.2042,53607.0
2022-03-21 09:40:00,67.18,67.46,67.09,67.37,42937.0,60.1862,60.4371,60.1056,60.3565,42937.0
2022-03-21 09:50:00,67.38,67.38,67.15,67.22,33075.0,60.3654,60.3654,60.1594,60.2221,33075.0
2022-03-21 10:00:00,67.2,67.33,67.09,67.24,34853.0,60.2042,60.3206,60.1056,60.24,34853.0
2022-03-21 10:10:00,67.24,67.49,67.19,67.4,23171.0,60.24,60.464,60.1952,60.3833,23171.0
2022-03-21 10:20:00,67.41,67.68,67.4,67.68,18840.0,60.3923,60.6342,60.3833,60.6342,18840.0
2022-03-21 10:30:00,67.72,67.78,67.63,67.65,22798.0,60.67,60.7238,60.5894,60.6073,22798.0
2022-03-21 10:40:00,67.63,67.75,67.56,67.56,15531.0,60.5894,60.6969,60.5267,60.5267,15531.0
2022-03-21 10:50:00,67.56,67.61,67.52,67.52,38491.0,60.5267,60.5715,60.4908,60.4908,38491.0
2022-03-21 11:00:00,67.57,67.7,67.52,67.69,14684.0,60.5356,60.6521,60.4908,60.6431,14684.0
2022-03-21 11:10:00,67.69,67.69,67.52,67.53,19721.0,60.6431,60.6431,60.4908,60.4998,19721.0
2022-03-21 11:20:00,67.52,67.52,67.27,67.35,21891.0,60.4908,60.4908,60.2669,60.3385,21891.0
2022-03-21 11:30:00,67.35,67.43,67.27,67.27,15623.0,60.3385,60.4102,60.2669,60.2669,15623.0
2022-03-21 11:40:00,67.28,67.33,67.2,67.29,13185.0,60.2758,60.3206,60.2042,60.2848,13185.0
2022-03-21 11:50:00,67.28,67.37,67.24,67.27,13085.0,60.2758,60.3565,60.24,60.2669,13085.0
2022-03-21 12:00:00,67.29,67.44,67.27,67.42,15908.0,60.2848,60.4192,60.2669,60.4013,15908.0
2022-03-21 12:10:00,67.43,67.57,67.43,67.53,16053.0,60.4102,60.5356,60.4102,60.4998,16053.0
2022-03-21 12:20:00,67.53,67.56,67.39,67.48,16122.0,60.4998,60.5267,60.3744,60.455,16122.0
2022-03-21 12:30:00,67.47,67.47,67.34,67.35,15473.0,60.446,60.446,60.3296,60.3385,15473.0
2022-03-21 12:40:00,67.37,67.41,67.33,67.41,21184.0,60.3565,60.3923,60.3206,60.3923,21184.0
2022-03-21 12:50:00,67.39,67.42,67.31,67.38,18070.0,60.3744,60.4013,60.3027,60.3654,18070.0
2022-03-21 13:00:00,67.38,67.42,67.33,67.4,19424.0,60.3654,60.4013,60.3206,60.3833,19424.0
2022-03-21 13:10:00,67.38,67.44,67.32,67.41,9326.0,60.3654,60.4192,60.3117,60.3923,9326.0
2022-03-21 13:20:00,67.41,67.51,67.4,67.43,12200.0,60.3923,60.4819,60.3833,60.4102,12200.0
2022-03-21 13:30:00,67.42,67.61,67.4,67.6,15971.0,60.4013,60.5715,60.3833,60.5625,15971.0
2022-03-21 13:40:00,67.59,67.67,67.59,67.64,10064.0,60.5536,60.6252,60.5536,60.5983,10064.0
2022-03-21 13:50:00,67.64,67.64,67.51,67.53,16664.0,60.5983,60.5983,60.4819,60.4998,16664.0
2022-03-21 14:00:00,67.52,67.53,67.43,67.49,14891.0,60.4908,60.4998,60.4102,60.464,14891.0
2022-03-21 14:10:00,67.53,67.57,67.45,67.48,17002.0,60.4998,60.5356,60.4281,60.455,17002.0
2022-03-21 14:20:00,67.5,67.52,67.41,67.47,17192.0,60.4729,60.4908,60.3923,60.446,17192.0
2022-03-21 14:30:00,67.46,67.56,67.46,67.51,17412.0,60.4371,60.5267,60.4371,60.4819,17412.0
2022-03-21 14:40:00,67.51,67.55,67.47,67.47,19050.0,60.4819,60.5177,60.446,60.446,19050.0
2022-03-21 14:50:00,67.48,67.53,67.34,67.36,17974.0,60.455,60.4998,60.3296,60.3475,17974.0
2022-03-21 15:00:00,67.35,67.45,67.34,67.42,18096.0,60.3385,60.4281,60.3296,60.4013,18096.0
2022-03-21 15:10:00,67.42,67.5,67.41,67.42,15022.0,60.4013,60.4729,60.3923,60.4013,15022.0
2022-03-21 15:20:00,67.42,67.53,67.36,67.51,20535.0,60.4013,60.4998,60.3475,60.4819,20535.0
2022-03-21 15:30:00,67.53,67.55,67.44,67.5,37411.0,60.4998,60.5177,60.4192,60.4729,37411.0
2022-03-21 15:40:00,67.52,67.55,67.46,67.51,51335.0,60.4908,60.5177,60.4371,60.4819,51335.0
2022-03-21 15:50:00,67.52,67.57,67.44,67.45,193220.0,60.4908,60.5356,60.4192,60.4281,193220.0
2022-03-22 09:30:00,67.71,67.71,67.36,67.42,44178.0,60.6611,60.6611,60.3475,60.4013,44178.0
2022-03-22 09:40:00,67.41,67.69,67.4,67.52,35261.0,60.3923,60.6431,60.3833,60.4908,35261.0
2022-03-22 09:50:00,67.53,67.59,67.34,67.43,17896.0,60.4998,60.5536,60.3296,60.4102,17896.0
2022-03-22 10:00:00,67.43,67.46,67.33,67.34,15877.0,60.4102,60.4371,60.3206,60.3296,15877.0
2022-03-22 10:10:00,67.36,67.45,67.35,67.4,11888.0,60.3475,60.4281,60.3385,60.3833,11888.0
2022-03-22 10:20:00,67.44,67.5,67.39,67.39,14929.0,60.4192,60.4729,60.3744,60.3744,14929.0
2022-03-22 10:30:00,67.39,67.41,67.06,67.34,22508.0,60.3744,60.3923,60.0787,60.3296,22508.0
2022-03-22 10:40:00,67.33,67.43,67.3,67.36,22056.0,60.3206,60.4102,60.2937,60.3475,22056.0
2022-03-22 10:50:00,67.38,67.43,67.14,67.19,25841.0,60.3654,60.4102,60.1504,60.1952,25841.0
2022-03-22 11:00:00,67.24,67.25,67.0,67.02,19706.0,60.24,60.2489,60.025,60.0429,19706.0
2022-03-22 11:10:00,67.02,67.11,67.01,67.02,24538.0,60.0429,60.1235,60.0339,60.0429,24538.0
2022-03-22 11:20:00,67.03,67.06,66.96,66.98,21889.0,60.0519,60.0787,59.9891,60.0071,21889.0
2022-03-22 11:30:00,66.96,67.0,66.84,66.97,23992.0,59.9891,60.025,59.8816,59.9981,23992.0
2022-03-22 11:40:00,66.97,67.12,66.91,67.09,23251.0,59.9981,60.1325,59.9443,60.1056,23251.0
2022-03-22 11:50:00,67.09,67.15,67.05,67.13,20673.0,60.1056,60.1594,60.0698,60.1414,20673.0
2022-03-22 12:00:00,67.14,67.22,67.08,67.11,15330.0,60.1504,60.2221,60.0966,60.1235,15330.0
2022-03-22 12:10:00,67.11,67.21,67.09,67.13,32865.0,60.1235,60.2131,60.1056,60.1414,32865.0
2022-03-22 12:20:00,67.1,67.28,67.09,67.24,23004.0,60.1146,60.2758,60.1056,60.24,23004.0
2022-03-22 12:30:00,67.21,67.24,67.08,67.08,30957.0,60.2131,60.24,60.0966,60.0966,30957.0
2022-03-22 12:40:00,67.09,67.18,67.08,67.18,22031.0,60.1056,60.1862,60.0966,60.1862,22031.0
2022-03-22 12:50:00,67.17,67.26,67.16,67.26,16828.0,60.1773,60.2579,60.1683,60.2579,16828.0
2022-03-22 13:00:00,67.26,67.39,67.25,67.35,25811.0,60.2579,60.3744,60.2489,60.3385,25811.0
2022-03-22 13:10:00,67.34,67.39,67.25,67.25,22237.0,60.3296,60.3744,60.2489,60.2489,22237.0
2022-03-22 13:20:00,67.22,67.25,67.18,67.21,22710.0,60.2221,60.2489,60.1862,60.2131,22710.0
2022-03-22 13:30:00,67.21,67.25,67.08,67.12,31870.0,60.2131,60.2489,60.0966,60.1325,31870.0
2022-03-22 13:40:00,67.13,67.37,67.13,67.37,18584.0,60.1414,60.3565,60.1414,60.3565,18584.0
2022-03-22 13:50:00,67.37,67.4,67.35,67.35,15184.0,60.3565,60.3833,60.3385,60.3385,15184.0
2022-03-22 14:00:00,67.37,67.46,67.35,67.42,15911.0,60.3565,60.4371,60.3385,60.4013,15911.0
2022-03-22 14:10:00,67.43,67.46,67.32,67.36,22382.0,60.4102,60.4371,60.3117,60.3475,22382.0
2022-03-22 14:20:00,67.35,67.37,67.18,67.19,21296.0,60.3385,60.3565,60.1862,60.1952,21296.0
2022-03-22 14:30:00,67.19,67.24,67.15,67.2,19820.0,60.1952,60.24,60.1594,60.2042,19820.0
2022-03-22 14:40:00,67.2,67.22,67.12,67.13,15467.0,60.2042,60.2221,60.1325,60.1414,15467.0
2022-03-22 14:50:00,67.13,67.19,67.11,67.12,37612.0,60.1414,60.1952,60.1235,60.1325,37612.0
2022-03-22 15:00:00,67.12,67.17,67.08,67.09,24957.0,60.1325,60.1773,60.0966,60.1056,24957.0
2022-03-22 15:10:00,67.11,67.23,67.09,67.17,26657.0,60.1235,60.231,60.1056,60.1773,26657.0
2022-03-22 15:20:00,67.18,67.23,67.14,67.19,38873.0,60.1862,60.231,60.1504,60.1952,38873.0
2022-03-22 15:30:00,67.19,67.28,67.06,67.27,51956.0,60.1952,60.2758,60.0787,60.2669,51956.0
2022-03-22 15:40:00,67.28,67.32,67.21,67.29,96105.0,60.2758,60.3117,60.2131,60.2848,96105.0
2022-03-22 15:50:00,67.3,67.33,67.02,67.09,314492.0,60.2937,60.3206,60.0429,60.1056,314492.0
2022-03-23 09:30:00,67.04,67.36,66.96,67.11,44678.0,60.0608,60.3475,59.9891,60.1235,44678.0
2022-03-23 09:40:00,67.07,67.11,66.7,66.8,30125.0,60.0877,60.1235,59.7562,59.8458,30125.0
2022-03-23 09:50:00,66.78,66.86,66.68,66.82,19380.0,59.8279,59.8996,59.7383,59.8637,19380.0
2022-03-23 10:00:00,66.8,66.96,66.8,66.83,24943.0,59.8458,59.9891,59.8458,59.8727,24943.0
2022-03-23 10:10:00,66.86,66.92,66.64,66.64,17743.0,59.8996,59.9533,59.7025,59.7025,17743.0
2022-03-23 10:20:00,66.6,66.65,66.54,66.61,26523.0,59.6666,59.7114,59.6129,59.6756,26523.0
2022-03-23 10:30:00,66.6,66.63,66.51,66.52,20596.0,59.6666,59.6935,59.586,59.5949,20596.0
2022-03-23 10:40:00,66.53,66.7,66.49,66.67,16515.0,59.6039,59.7562,59.5681,59.7293,16515.0
2022-03-23 10:50:00,66.64,66.64,66.38,66.42,28483.0,59.7025,59.7025,59.4695,59.5054,28483.0
2022-03-23 11:00:00,66.42,66.53,66.42,66.53,29521.0,59.5054,59.6039,59.5054,59.6039,29521.0
2022-03-23 11:10:00,66.55,66.61,66.45,66.51,19479.0,59.6218,59.6756,59.5322,59.586,19479.0
2022-03-23 11:20:00,66.5,66.51,66.42,66.5,17818.0,59.577,59.586,59.5054,59.577,17818.0
2022-03-23 11:30:00,66.49,66.49,66.42,66.46,14601.0,59.5681,59.5681,59.5054,59.5412,14601.0
2022-03-23 11:40:00,66.46,66.48,66.37,66.48,17149.0,59.5412,59.5591,59.4606,59.5591,17149.0
2022-03-23 11:50:00,66.48,66.52,66.39,66.4,23205.0,59.5591,59.5949,59.4785,59.4874,23205.0
2022-03-23 12:00:00,66.41,66.55,66.4,66.55,24563.0,59.4964,59.6218,59.4874,59.6218,24563.0
2022-03-23 12:10:00,66.55,66.6,66.47,66.51,18307.0,59.6218,59.6666,59.5502,59.586,18307.0
2022-03-23 12:20:00,66.5,66.65,66.48,66.65,17050.0,59.577,59.7114,59.5591,59.7114,17050.0
2022-03-23 12:30:00,66.66,66.69,66.6,66.61,24500.0,59.7204,59.7472,59.6666,59.6756,24500.0
2022-03-23 12:40:00,66.61,66.62,66.51,66.52,20947.0,59.6756,59.6845,59.586,59.5949,20947.0
2022-03-23 12:50:00,66.51,66.58,66.5,66.58,14732.0,59.586,59.6487,59.577,59.6487,14732.0
2022-03-23 13:00:00,66.61,66.66,66.58,66.63,17098.0,59.6756,59.7204,59.6487,59.6935,17098.0
2022-03-23 13:10:00,66.64,66.84,66.64,66.81,17773.0,59.7025,59.8816,59.7025,59.8548,17773.0
2022-03-23 13:20:00,66.83,66.96,66.82,66.94,14024.0,59.8727,59.9891,59.8637,59.9712,14024.0
2022-03-23 13:30:00,66.92,66.93,66.82,66.9,19433.0,59.9533,59.9623,59.8637,59.9354,19433.0
2022-03-23 13:40:00,66.89,66.93,66.85,66.88,54045.0,59.9264,59.9623,59.8906,59.9175,54045.0
2022-03-23 13:50:00,66.87,66.92,66.79,66.84,43533.0,59.9085,59.9533,59.8368,59.8816,43533.0
2022-03-23 14:00:00,66.85,66.99,66.85,66.92,49837.0,59.8906,60.016,59.8906,59.9533,49837.0
2022-03-23 14:10:00,66.92,66.98,66.85,66.85,62642.0,59.9533,60.0071,59.8906,59.8906,62642.0
2022-03-23 14:20:00,66.87,66.95,66.84,66.94,21561.0,59.9085,59.9802,59.8816,59.9712,21561.0
2022-03-23 14:30:00,66.95,67.02,66.92,66.97,21341.0,59.9802,60.0429,59.9533,59.9981,21341.0
2022-03-23 14:40:00,66.96,67.02,66.93,66.95,46494.0,59.9891,60.0429,59.9623,59.9802,46494.0
2022-03-23 14:50:00,66.94,67.17,66.94,67.08,46256.0,59.9712,60.1773,59.9712,60.0966,46256.0
2022-03-23 15:00:00,67.09,67.16,67.07,67.14,24729.0,60.1056,60.1683,60.0877,60.1504,24729.0
2022-03-23 15:10:00,67.14,67.25,67.11,67.2,40756.0,60.1504,60.2489,60.1235,60.2042,40756.0
2022-03-23 15:20:00,67.23,67.28,67.15,67.17,33634.0,60.231,60.2758,60.1594,60.1773,33634.0
2022-03-23 15:30:00,67.18,67.18,66.99,67.01,43327.0,60.1862,60.1862,60.016,60.0339,43327.0
2022-03-23 15:40:00,67.01,67.04,66.86,66.91,85766.0,60.0339,60.0608,59.8996,59.9443,85766.0
2022-03-23 15:50:00,66.9,67.06,66.75,66.8,268045.0,59.9354,60.0787,59.801,59.8458,268045.0
2022-03-24 09:30:00,66.95,67.18,66.94,67.03,32390.0,59.9802,60.1862,59.9712,60.0519,32390.0
2022-03-24 09:40:00,67.02,67.31,66.95,67.3,19270.0,60.0429,60.3027,59.9802,60.2937,19270.0
2022-03-24 09:50:00,67.34,67.39,67.21,67.25,20268.0,60.3296,60.3744,60.2131,60.2489,20268.0
2022-03-24 10:00:00,67.26,67.5,67.25,67.45,17166.0,60.2579,60.4729,60.2489,60.4281,17166.0
2022-03-24 10:10:00,67.48,67.62,67.47,67.56,18664.0,60.455,60.5804,60.446,60.5267,18664.0
2022-03-24 10:20:00,67.55,67.55,67.42,67.49,19690.0,60.5177,60.5177,60.4013,60.464,19690.0
2022-03-24 10:30:00,67.49,67.6,67.41,67.43,11604.0,60.464,60.5625,60.3923,60.4102,11604.0
2022-03-24 10:40:00,67.44,67.59,67.43,67.57,87860.0,60.4192,60.5536,60.4102,60.5356,87860.0
2022-03-24 10:50:00,67.56,67.6,67.47,67.51,18389.0,60.5267,60.5625,60.446,60.4819,18389.0
2022-03-24 11:00:00,67.52,67.66,67.51,67.61,30281.0,60.4908,60.6163,60.4819,60.5715,30281.0
2022-03-24 11:10:00,67.61,67.64,67.57,67.59,16255.0,60.5715,60.5983,60.5356,60.5536,16255.0
2022-03-24 11:20:00,67.59,67.62,67.56,67.58,13302.0,60.5536,60.5804,60.5267,60.5446,13302.0
2022-03-24 11:30:00,67.6,67.61,67.49,67.6,9395.0,60.5625,60.5715,60.464,60.5625,9395.0
2022-03-24 11:40:00,67.61,67.61,67.52,67.56,25389.0,60.5715,60.5715,60.4908,60.5267,25389.0
2022-03-24 11:50:00,67.56,67.6,67.54,67.6,13796.0,60.5267,60.5625,60.5088,60.5625,13796.0
2022-03-24 12:00:00,67.6,67.68,67.59,67.62,32047.0,60.5625,60.6342,60.5536,60.5804,32047.0
2022-03-24 12:10:00,67.61,67.61,67.42,67.42,11943.0,60.5715,60.5715,60.4013,60.4013,11943.0
2022-03-24 12:20:00,67.44,67.44,67.36,67.4,16301.0,60.4192,60.4192,60.3475,60.3833,16301.0
2022-03-24 12:30:00,67.42,67.43,67.36,67.4,13294.0,60.4013,60.4102,60.3475,60.3833,13294.0
2022-03-24 12:40:00,67.41,67.49,67.36,67.39,20084.0,60.3923,60.464,60.3475,60.3744,20084.0
2022-03-24 12:50:00,67.38,67.4,67.35,67.37,10355.0,60.3654,60.3833,60.3385,60.3565,10355.0
2022-03-24 13:00:00,67.36,67.41,67.31,67.4,14478.0,60.3475,60.3923,60.3027,60.3833,14478.0
2022-03-24 13:10:00,67.41,67.45,67.36,67.41,16854.0,60.3923,60.4281,60.3475,60.3923,16854.0
2022-03-24 13:20:00,67.41,67.44,67.38,67.42,11179.0,60.3923,60.4192,60.3654,60.4013,11179.0
2022-03-24 13:30:00,67.43,67.45,67.36,67.37,13826.0,60.4102,60.4281,60.3475,60.3565,13826.0
2022-03-24 13:40:00,67.37,67.46,67.33,67.45,13652.0,60.3565,60.4371,60.3206,60.4281,13652.0
2022-03-24 13:50:00,67.47,67.47,67.39,67.4,19295.0,60.446,60.446,60.3744,60.3833,19295.0
2022-03-24 14:00:00,67.38,67.45,67.33,67.44,11909.0,60.3654,60.4281,60.3206,60.4192,11909.0
2022-03-24 14:10:00,67.43,67.55,67.41,67.53,9286.0,60.4102,60.5177,60.3923,60.4998,9286.0
2022-03-24 14:20:00,67.52,67.53,67.39,67.39,13105.0,60.4908,60.4998,60.3744,60.3744,13105.0
2022-03-24 14:30:00,67.38,67.41,67.32,67.41,13320.0,60.3654,60.3923,60.3117,60.3923,13320.0
2022-03-24 14:40:00,67.4,67.44,67.32,67.36,15628.0,60.3833,60.4192,60.3117,60.3475,15628.0
2022-03-24 14:50:00,67.32,67.35,67.2,67.23,47391.0,60.3117,60.3385,60.2042,60.231,47391.0
2022-03-24 15:00:00,67.23,67.29,67.19,67.28,18020.0,60.231,60.2848,60.1952,60.2758,18020.0
2022-03-24 15:10:00,67.27,67.4,67.26,67.39,22116.0,60.2669,60.3833,60.2579,60.3744,22116.0
2022-03-24 15:20:00,67.41,67.45,67.37,67.43,32876.0,60.3923,60.4281,60.3565,60.4102,32876.0
2022-03-24 15:30:00,67.43,67.47,67.38,67.46,49018.0,60.4102,60.446,60.3654,60.4371,49018.0
2022-03-24 15:40:00,67.46,67.46,67.37,67.44,51726.0,60.4371,60.4371,60.3565,60.4192,51726.0
2022-03-24 15:50:00,67.46,67.55,67.39,67.54,225895.0,60.4371,60.5177,60.3744,60.5088,225895.0
2022-03-25 09:30:00,67.87,67.95,67.67,67.84,51918.0,60.8044,60.8761,60.6252,60.7775,51918.0
2022-03-25 09:40:00,67.89,67.92,67.68,67.91,11694.0,60.8223,60.8492,60.6342,60.8402,11694.0
2022-03-25 09:50:00,67.92,68.02,67.84,67.99,18973.0,60.8492,60.9388,60.7775,60.9119,18973.0
2022-03-25 10:00:00,68.0,68.08,67.98,68.0,24398.0,60.9209,60.9925,60.903,60.9209,24398.0
2022-03-25 10:10:00,68.0,68.16,67.98,68.16,19227.0,60.9209,61.0642,60.903,61.0642,19227.0
2022-03-25 10:20:00,68.16,68.33,68.16,68.31,13711.0,61.0642,61.2165,61.0642,61.1986,13711.0
2022-03-25 10:30:00,68.3,68.32,68.19,68.24,7716.0,61.1896,61.2076,61.0911,61.1359,7716.0
2022-03-25 10:40:00,68.26,68.28,68.13,68.14,16472.0,61.1538,61.1717,61.0373,61.0463,16472.0
2022-03-25 10:50:00,68.15,68.3,68.14,68.23,23989.0,61.0553,61.1896,61.0463,61.1269,23989.0
2022-03-25 11:00:00,68.25,68.31,68.21,68.27,22775.0,61.1448,61.1986,61.109,61.1628,22775.0
2022-03-25 11:10:00,68.27,68.27,68.11,68.22,23743.0,61.1628,61.1628,61.0194,61.118,23743.0
2022-03-25 11:20:00,68.21,68.22,68.04,68.09,20761.0,61.109,61.118,60.9567,61.0015,20761.0
2022-03-25 11:30:00,68.08,68.16,68.05,68.12,15964.0,60.9925,61.0642,60.9657,61.0284,15964.0
2022-03-25 11:40:00,68.12,68.15,68.04,68.06,15218.0,61.0284,61.0553,60.9567,60.9746,15218.0
2022-03-25 11:50:00,68.06,68.08,67.98,68.03,16488.0,60.9746,60.9925,60.903,60.9477,16488.0
2022-03-25 12:00:00,68.03,68.08,68.0,68.02,15844.0,60.9477,60.9925,60.9209,60.9388,15844.0
2022-03-25 12:10:00,68.04,68.06,67.95,68.0,18017.0,60.9567,60.9746,60.8761,60.9209,18017.0
2022-03-25 12:20:00,67.99,68.05,67.97,68.0,8840.0,60.9119,60.9657,60.894,60.9209,8840.0
2022-03-25 12:30:00,68.02,68.05,67.93,67.96,13714.0,60.9388,60.9657,60.8582,60.885,13714.0
2022-03-25 12:40:00,67.99,68.07,67.98,68.03,16836.0,60.9119,60.9836,60.903,60.9477,16836.0
2022-03-25 12:50:00,68.02,68.04,67.97,68.03,13558.0,60.9388,60.9567,60.894,60.9477,13558.0
2022-03-25 13:00:00,68.03,68.04,67.99,67.99,21744.0,60.9477,60.9567,60.9119,60.9119,21744.0
2022-03-25 13:10:00,68.0,68.04,67.99,68.03,15058.0,60.9209,60.9567,60.9119,60.9477,15058.0
2022-03-25 13:20:00,68.02,68.04,67.96,68.03,10054.0,60.9388,60.9567,60.885,60.9477,10054.0
2022-03-25 13:30:00,68.04,68.06,67.96,68.04,36117.0,60.9567,60.9746,60.885,60.9567,36117.0
2022-03-25 13:40:00,68.05,68.05,68.0,68.03,12774.0,60.9657,60.9657,60.9209,60.9477,12774.0
2022-03-25 13:50:00,68.03,68.07,68.02,68.06,26948.0,60.9477,60.9836,60.9388,60.9746,26948.0
2022-03-25 14:00:00,68.05,68.17,68.05,68.14,46428.0,60.9657,61.0732,60.9657,61.0463,46428.0
2022-03-25 14:10:00,68.15,68.28,68.13,68.28,89462.0,61.0553,61.1717,61.0373,61.1717,89462.0
2022-03-25 14:20:00,68.28,68.37,68.24,68.37,17413.0,61.1717,61.2524,61.1359,61.2524,17413.0
2022-03-25 14:30:00,68.38,68.44,68.33,68.33,15428.0,61.2613,61.3151,61.2165,61.2165,15428.0
2022-03-25 14:40:00,68.33,68.4,68.32,68.38,13559.0,61.2165,61.2792,61.2076,61.2613,13559.0
2022-03-25 14:50:00,68.39,68.4,68.3,68.31,12046.0,61.2703,61.2792,61.1896,61.1986,12046.0
2022-03-25 15:00:00,68.3,68.31,68.2,68.23,15296.0,61.1896,61.1986,61.1,61.1269,15296.0
2022-03-25 15:10:00,68.23,68.33,68.23,68.27,14359.0,61.1269,61.2165,61.1269,61.1628,14359.0
2022-03-25 15:20:00,68.25,68.27,68.22,68.23,20343.0,61.1448,61.1628,61.118,61.1269,20343.0
2022-03-25 15:30:00,68.23,68.36,68.22,68.31,25308.0,61.1269,61.2434,61.118,61.1986,25308.0
2022-03-25 15:40:00,68.32,68.33,68.2,68.22,40180.0,61.2076,61.2165,61.1,61.118,40180.0
2022-03-25 15:50:00,68.23,68.36,68.17,68.31,253590.0,61.1269,61.2434,61.0732,61.1986,253590.0
2022-03-28 09:30:00,68.24,68.31,67.9,67.97,42796.0,61.1359,61.1986,60.8313,60.894,42796.0
2022-03-28 09:40:00,67.97,68.25,67.94,68.2,29640.0,60.894,61.1448,60.8671,61.1,29640.0
2022-03-28 09:50:00,68.19,68.2,67.98,68.16,46150.0,61.0911,61.1,60.903,61.0642,46150.0
2022-03-28 10:00:00,68.16,68.22,68.03,68.08,26863.0,61.0642,61.118,60.9477,60.9925,26863.0
2022-03-28 10:10:00,68.08,68.37,68.06,68.3,68182.0,60.9925,61.2524,60.9746,61.1896,68182.0
2022-03-28 10:20:00,68.3,68.41,68.25,68.32,13070.0,61.1896,61.2882,61.1448,61.2076,13070.0
2022-03-28 10:30:00,68.33,68.35,68.15,68.16,27436.0,61.2165,61.2344,61.0553,61.0642,27436.0
2022-03-28 10:40:00,68.14,68.24,68.09,68.09,43423.0,61.0463,61.1359,61.0015,61.0015,43423.0
2022-03-28 10:50:00,68.07,68.17,68.07,68.1,17127.0,60.9836,61.0732,60.9836,61.0105,17127.0
2022-03-28 11:00:00,68.11,68.18,68.05,68.1,18869.0,61.0194,61.0821,60.9657,61.0105,18869.0
2022-03-28 11:10:00,68.08,68.12,68.04,68.07,36991.0,60.9925,61.0284,60.9567,60.9836,36991.0
2022-03-28 11:20:00,68.06,68.11,67.99,68.04,80916.0,60.9746,61.0194,60.9119,60.9567,80916.0
2022-03-28 11:30:00,68.05,68.17,68.04,68.12,34011.0,60.9657,61.0732,60.9567,61.0284,34011.0
2022-03-28 11:40:00,68.12,68.16,68.03,68.04,19267.0,61.0284,61.0642,60.9477,60.9567,19267.0
2022-03-28 11:50:00,68.07,68.09,68.0,68.05,14713.0,60.9836,61.0015,60.9209,60.9657,14713.0
2022-03-28 12:00:00,68.04,68.05,67.98,68.05,12498.0,60.9567,60.9657,60.903,60.9657,12498.0
2022-03-28 12:10:00,68.05,68.17,68.04,68.15,30080.0,60.9657,61.0732,60.9567,61.0553,30080.0
2022-03-28 12:20:00,68.15,68.18,68.08,68.15,23510.0,61.0553,61.0821,60.9925,61.0553,23510.0
2022-03-28 12:30:00,68.16,68.17,68.09,68.12,24451.0,61.0642,61.0732,61.0015,61.0284,24451.0
2022-03-28 12:40:00,68.12,68.37,68.09,68.35,22468.0,61.0284,61.2524,61.0015,61.2344,22468.0
2022-03-28 12:50:00,68.34,68.44,68.32,68.42,13850.0,61.2255,61.3151,61.2076,61.2971,13850.0
2022-03-28 13:00:00,68.43,68.51,68.43,68.48,34167.0,61.3061,61.3778,61.3061,61.3509,34167.0
2022-03-28 13:10:00,68.48,68.52,68.45,68.48,18131.0,61.3509,61.3867,61.324,61.3509,18131.0
2022-03-28 13:20:00,68.48,68.52,68.4,68.41,24608.0,61.3509,61.3867,61.2792,61.2882,24608.0
2022-03-28 13:30:00,68.4,68.4,68.26,68.35,10591.0,61.2792,61.2792,61.1538,61.2344,10591.0
2022-03-28 13:40:00,68.35,68.4,68.32,68.33,15412.0,61.2344,61.2792,61.2076,61.2165,15412.0
2022-03-28 13:50:00,68.34,68.39,68.32,68.33,26905.0,61.2255,61.2703,61.2076,61.2165,26905.0
2022-03-28 14:00:00,68.32,68.37,68.3,68.36,17795.0,61.2076,61.2524,61.1896,61.2434,17795.0
2022-03-28 14:10:00,68.36,68.37,68.27,68.28,24022.0,61.2434,61.2524,61.1628,61.1717,24022.0
2022-03-28 14:20:00,68.28,68.32,68.26,68.3,10311.0,61.1717,61.2076,61.1538,61.1896,10311.0
2022-03-28 14:30:00,68.31,68.32,68.26,68.3,23529.0,61.1986,61.2076,61.1538,61.1896,23529.0
2022-03-28 14:40:00,68.3,68.44,68.3,68.39,24406.0,61.1896,61.3151,61.1896,61.2703,24406.0
2022-03-28 14:50:00,68.39,68.39,68.25,68.3,47252.0,61.2703,61.2703,61.1448,61.1896,47252.0
2022-03-28 15:00:00,68.3,68.32,68.24,68.31,22977.0,61.1896,61.2076,61.1359,61.1986,22977.0
2022-03-28 15:10:00,68.31,68.33,68.29,68.31,95490.0,61.1986,61.2165,61.1807,61.1986,95490.0
2022-03-28 15:20:00,68.31,68.34,68.29,68.31,48375.0,61.1986,61.2255,61.1807,61.1986,48375.0
2022-03-28 15:30:00,68.31,68.51,68.29,68.47,52490.0,61.1986,61.3778,61.1807,61.3419,52490.0
2022-03-28 15:40:00,68.47,68.56,68.42,68.54,49932.0,61.3419,61.4226,61.2971,61.4047,49932.0
2022-03-28 15:50:00,68.52,68.53,68.44,68.52,248313.0,61.3867,61.3957,61.3151,61.3867,248313.0
2022-03-29 09:30:00,68.67,68.74,68.5,68.59,75132.0,61.5211,61.5838,61.3688,61.4494,75132.0
2022-03-29 09:40:00,68.6,68.69,68.45,68.68,32809.0,61.4584,61.539,61.324,61.5301,32809.0
2022-03-29 09:50:00,68.7,68.73,68.45,68.57,37738.0,61.548,61.5749,61.324,61.4315,37738.0
2022-03-29 10:00:00,68.58,68.7,68.43,68.5,90791.0,61.4405,61.548,61.3061,61.3688,90791.0
2022-03-29 10:10:00,68.5,68.77,68.44,68.75,55171.0,61.3688,61.6107,61.3151,61.5928,55171.0
2022-03-29 10:20:00,68.76,68.92,68.6,68.86,18291.0,61.6018,61.7451,61.4584,61.6913,18291.0
2022-03-29 10:30:00,68.88,68.97,68.79,68.86,15348.0,61.7093,61.7899,61.6286,61.6913,15348.0
2022-03-29 10:40:00,68.88,68.88,68.75,68.81,17097.0,61.7093,61.7093,61.5928,61.6465,17097.0
2022-03-29 10:50:00,68.81,69.0,68.81,68.93,18838.0,61.6465,61.8168,61.6465,61.7541,18838.0
2022-03-29 11:00:00,68.96,69.02,68.93,68.93,15261.0,61.7809,61.8347,61.7541,61.7541,15261.0
2022-03-29 11:10:00,68.94,69.04,68.91,69.0,14526.0,61.763,61.8526,61.7361,61.8168,14526.0
2022-03-29 11:20:00,68.98,69.01,68.86,68.94,14956.0,61.7988,61.8257,61.6913,61.763,14956.0
2022-03-29 11:30:00,68.95,69.03,68.92,68.92,16009.0,61.772,61.8436,61.7451,61.7451,16009.0
2022-03-29 11:40:00,68.92,68.95,68.83,68.86,9167.0,61.7451,61.772,61.6645,61.6913,9167.0
2022-03-29 11:50:00,68.87,68.97,68.87,68.93,11123.0,61.7003,61.7899,61.7003,61.7541,11123.0
2022-03-29 12:00:00,68.94,69.0,68.91,68.91,34332.0,61.763,61.8168,61.7361,61.7361,34332.0
2022-03-29 12:10:00,68.9,68.94,68.7,68.7,15956.0,61.7272,61.763,61.548,61.548,15956.0
2022-03-29 12:20:00,68.7,68.78,68.69,68.76,9596.0,61.548,61.6197,61.539,61.6018,9596.0
2022-03-29 12:30:00,68.75,68.79,68.68,68.73,9750.0,61.5928,61.6286,61.5301,61.5749,9750.0
2022-03-29 12:40:00,68.74,68.8,68.72,68.77,10150.0,61.5838,61.6376,61.5659,61.6107,10150.0
2022-03-29 12:50:00,68.75,68.75,68.63,68.69,11604.0,61.5928,61.5928,61.4853,61.539,11604.0
2022-03-29 13:00:00,68.69,68.71,68.62,68.65,11926.0,61.539,61.557,61.4763,61.5032,11926.0
2022-03-29 13:10:00,68.65,68.77,68.64,68.75,16118.0,61.5032,61.6107,61.4942,61.5928,16118.0
2022-03-29 13:20:00,68.75,68.76,68.67,68.69,22548.0,61.5928,61.6018,61.5211,61.539,22548.0
2022-03-29 13:30:00,68.69,68.71,68.63,68.7,16429.0,61.539,61.557,61.4853,61.548,16429.0
2022-03-29 13:40:00,68.69,68.79,68.68,68.77,20084.0,61.539,61.6286,61.5301,61.6107,20084.0
2022-03-29 13:50:00,68.77,68.88,68.7,68.88,15890.0,61.6107,61.7093,61.548,61.7093,15890.0
2022-03-29 14:00:00,68.88,68.99,68.86,68.98,21949.0,61.7093,61.8078,61.6913,61.7988,21949.0
2022-03-29 14:10:00,68.98,69.01,68.95,68.98,16188.0,61.7988,61.8257,61.772,61.7988,16188.0
2022-03-29 14:20:00,68.97,69.06,68.97,69.0,25932.0,61.7899,61.8705,61.7899,61.8168,25932.0
2022-03-29 14:30:00,69.01,69.08,68.99,69.06,38107.0,61.8257,61.8884,61.8078,61.8705,38107.0
2022-03-29 14:40:00,69.05,69.08,69.0,69.0,36231.0,61.8616,61.8884,61.8168,61.8168,36231.0
2022-03-29 14:50:00,69.0,69.0,68.92,68.98,19998.0,61.8168,61.8168,61.7451,61.7988,19998.0
2022-03-29 15:00:00,68.97,69.04,68.94,69.01,25701.0,61.7899,61.8526,61.763,61.8257,25701.0
2022-03-29 15:10:00,69.01,69.11,69.0,69.02,49763.0,61.8257,61.9153,61.8168,61.8347,49763.0
2022-03-29 15:20:00,69.03,69.03,68.95,68.98,65778.0,61.8436,61.8436,61.772,61.7988,65778.0
2022-03-29 15:30:00,68.98,69.07,68.95,69.05,98726.0,61.7988,61.8795,61.772,61.8616,98726.0
2022-03-29 15:40:00,69.05,69.07,69.01,69.05,130433.0,61.8616,61.8795,61.8257,61.8616,130433.0
2022-03-29 15:50:00,69.06,69.12,69.01,69.11,285480.0,61.8705,61.9243,61.8257,61.9153,285480.0
2022-03-30 09:30:00,69.28,69.33,69.06,69.13,66368.0,62.0676,62.1124,61.8705,61.9332,66368.0
2022-03-30 09:40:00,69.11,69.21,69.03,69.16,45852.0,61.9153,62.0049,61.8436,61.9601,45852.0
2022-03-30 09:50:00,69.17,69.27,69.14,69.27,63894.0,61.9691,62.0587,61.9422,62.0587,63894.0
2022-03-30 10:00:00,69.27,69.41,69.27,69.32,33562.0,62.0587,62.1841,62.0587,62.1035,33562.0
2022-03-30 10:10:00,69.29,69.41,69.25,69.33,15235.0,62.0766,62.1841,62.0407,62.1124,15235.0
2022-03-30 10:20:00,69.33,69.33,69.11,69.12,11401.0,62.1124,62.1124,61.9153,61.9243,11401.0
2022-03-30 10:30:00,69.13,69.25,69.11,69.23,19407.0,61.9332,62.0407,61.9153,62.0228,19407.0
2022-03-30 10:40:00,69.23,69.46,69.21,69.43,19181.0,62.0228,62.2289,62.0049,62.202,19181.0
2022-03-30 10:50:00,69.46,69.52,69.43,69.46,18550.0,62.2289,62.2826,62.202,62.2289,18550.0
2022-03-30 11:00:00,69.48,69.57,69.48,69.52,18978.0,62.2468,62.3274,62.2468,62.2826,18978.0
2022-03-30 11:10:00,69.52,69.53,69.37,69.49,25396.0,62.2826,62.2916,62.1482,62.2558,25396.0
2022-03-30 11:20:00,69.49,69.57,69.47,69.51,44836.0,62.2558,62.3274,62.2378,62.2737,44836.0
2022-03-30 11:30:00,69.49,69.53,69.42,69.51,19189.0,62.2558,62.2916,62.193,62.2737,19189.0
2022-03-30 11:40:00,69.52,69.52,69.44,69.5,11816.0,62.2826,62.2826,62.211,62.2647,11816.0
2022-03-30 11:50:00,69.5,69.5,69.37,69.41,22854.0,62.2647,62.2647,62.1482,62.1841,22854.0
2022-03-30 12:00:00,69.43,69.48,69.37,69.44,20851.0,62.202,62.2468,62.1482,62.211,20851.0
2022-03-30 12:10:00,69.43,69.47,69.38,69.41,25579.0,62.202,62.2378,62.1572,62.1841,25579.0
2022-03-30 12:20:00,69.42,69.48,69.36,69.48,20843.0,62.193,62.2468,62.1393,62.2468,20843.0
2022-03-30 12:30:00,69.47,69.56,69.46,69.49,107512.0,62.2378,62.3185,62.2289,62.2558,107512.0
2022-03-30 12:40:00,69.49,69.57,69.45,69.54,16476.0,62.2558,62.3274,62.2199,62.3005,16476.0
2022-03-30 12:50:00,69.53,69.59,69.52,69.58,17540.0,62.2916,62.3453,62.2826,62.3364,17540.0
2022-03-30 13:00:00,69.58,69.59,69.54,69.58,28013.0,62.3364,62.3453,62.3005,62.3364,28013.0
2022-03-30 13:10:00,69.58,69.61,69.53,69.6,22279.0,62.3364,62.3633,62.2916,62.3543,22279.0
2022-03-30 13:20:00,69.6,69.61,69.54,69.59,55118.0,62.3543,62.3633,62.3005,62.3453,55118.0
2022-03-30 13:30:00,69.6,69.61,69.33,69.39,43988.0,62.3543,62.3633,62.1124,62.1662,43988.0
2022-03-30 13:40:00,69.4,69.57,69.38,69.57,19710.0,62.1751,62.3274,62.1572,62.3274,19710.0
2022-03-30 13:50:00,69.56,69.67,69.53,69.66,20654.0,62.3185,62.417,62.2916,62.4081,20654.0
2022-03-30 14:00:00,69.68,69.78,69.67,69.75,22669.0,62.426,62.5156,62.417,62.4887,22669.0
2022-03-30 14:10:00,69.78,69.82,69.75,69.82,14550.0,62.5156,62.5514,62.4887,62.5514,14550.0
2022-03-30 14:20:00,69.82,69.86,69.78,69.82,64651.0,62.5514,62.5872,62.5156,62.5514,64651.0
2022-03-30 14:30:00,69.83,69.83,69.66,69.67,11917.0,62.5604,62.5604,62.4081,62.417,11917.0
2022-03-30 14:40:00,69.68,69.74,69.66,69.73,13745.0,62.426,62.4797,62.4081,62.4708,13745.0
2022-03-30 14:50:00,69.73,69.8,69.72,69.76,36881.0,62.4708,62.5335,62.4618,62.4976,36881.0
2022-03-30 15:00:00,69.76,69.84,69.75,69.83,9743.0,62.4976,62.5693,62.4887,62.5604,9743.0
2022-03-30 15:10:00,69.83,69.84,69.77,69.8,18335.0,62.5604,62.5693,62.5066,62.5335,18335.0
2022-03-30 15:20:00,69.79,69.82,69.73,69.77,33054.0,62.5245,62.5514,62.4708,62.5066,33054.0
2022-03-30 15:30:00,69.76,69.81,69.72,69.78,51452.0,62.4976,62.5424,62.4618,62.5156,51452.0
2022-03-30 15:40:00,69.78,69.88,69.78,69.81,86045.0,62.5156,62.6052,62.5156,62.5424,86045.0
2022-03-30 15:50:00,69.82,69.99,69.8,69.96,235939.0,62.5514,62.7037,62.5335,62.6768,235939.0
2022-03-31 09:30:00,70.16,70.67,69.98,70.62,122308.0,62.856,63.3129,62.6947,63.2681,122308.0
2022-03-31 09:40:00,70.63,70.85,70.62,70.81,19874.0,63.2771,63.4742,63.2681,63.4383,19874.0
2022-03-31 09:50:00,70.79,70.91,70.63,70.79,19309.0,63.4204,63.5279,63.2771,63.4204,19309.0
2022-03-31 10:00:00,70.83,71.01,70.71,70.72,42316.0,63.4563,63.6175,63.3487,63.3577,42316.0
2022-03-31 10:10:00,70.72,70.88,70.7,70.72,42585.0,63.3577,63.501,63.3398,63.3577,42585.0
2022-03-31 10:20:00,70.67,70.73,70.63,70.68,91872.0,63.3129,63.3667,63.2771,63.3219,91872.0
2022-03-31 10:30:00,70.68,70.92,70.6,70.82,66040.0,63.3219,63.5369,63.2502,63.4473,66040.0
2022-03-31 10:40:00,70.8,70.82,70.68,70.75,28496.0,63.4294,63.4473,63.3219,63.3846,28496.0
2022-03-31 10:50:00,70.73,70.74,70.53,70.7,24654.0,63.3667,63.3756,63.1875,63.3398,24654.0
2022-03-31 11:00:00,70.72,70.74,70.61,70.71,29081.0,63.3577,63.3756,63.2592,63.3487,29081.0
2022-03-31 11:10:00,70.69,70.78,70.58,70.77,17640.0,63.3308,63.4115,63.2323,63.4025,17640.0
2022-03-31 11:20:00,70.76,70.81,70.66,70.68,18778.0,63.3935,63.4383,63.304,63.3219,18778.0
2022-03-31 11:30:00,70.65,70.66,70.55,70.61,11930.0,63.295,63.304,63.2054,63.2592,11930.0
2022-03-31 11:40:00,70.63,70.66,70.53,70.58,12852.0,63.2771,63.304,63.1875,63.2323,12852.0
2022-03-31 11:50:00,70.58,70.59,70.53,70.55,15790.0,63.2323,63.2412,63.1875,63.2054,15790.0
2022-03-31 12:00:00,70.55,70.55,70.42,70.48,26886.0,63.2054,63.2054,63.0889,63.1427,26886.0
2022-03-31 12:10:00,70.48,70.49,70.42,70.48,19352.0,63.1427,63.1516,63.0889,63.1427,19352.0
2022-03-31 12:20:00,70.48,70.49,70.38,70.39,20458.0,63.1427,63.1516,63.0531,63.0621,20458.0
2022-03-31 12:30:00,70.39,70.57,70.36,70.56,18712.0,63.0621,63.2233,63.0352,63.2144,18712.0
2022-03-31 12:40:00,70.56,70.61,70.5,70.51,9952.0,63.2144,63.2592,63.1606,63.1696,9952.0
2022-03-31 12:50:00,70.52,70.66,70.52,70.57,11506.0,63.1785,63.304,63.1785,63.2233,11506.0
2022-03-31 13:00:00,70.59,70.6,70.49,70.56,8206.0,63.2412,63.2502,63.1516,63.2144,8206.0
2022-03-31 13:10:00,70.57,70.64,70.56,70.62,14127.0,63.2233,63.286,63.2144,63.2681,14127.0
2022-03-31 13:20:00,70.62,70.63,70.56,70.62,13037.0,63.2681,63.2771,63.2144,63.2681,13037.0
2022-03-31 13:30:00,70.61,70.64,70.49,70.56,7813.0,63.2592,63.286,63.1516,63.2144,7813.0
2022-03-31 13:40:00,70.57,70.61,70.54,70.55,10113.0,63.2233,63.2592,63.1964,63.2054,10113.0
2022-03-31 13:50:00,70.55,70.6,70.49,70.56,15816.0,63.2054,63.2502,63.1516,63.2144,15816.0
2022-03-31 14:00:00,70.57,70.57,70.5,70.51,9829.0,63.2233,63.2233,63.1606,63.1696,9829.0
2022-03-31 14:10:00,70.51,70.51,70.36,70.4,12440.0,63.1696,63.1696,63.0352,63.071,12440.0
2022-03-31 14:20:00,70.4,70.51,70.39,70.51,10742.0,63.071,63.1696,63.0621,63.1696,10742.0
2022-03-31 14:30:00,70.52,70.52,70.37,70.38,18215.0,63.1785,63.1785,63.0441,63.0531,18215.0
2022-03-31 14:40:00,70.39,70.42,70.33,70.38,12398.0,63.0621,63.0889,63.0083,63.0531,12398.0
2022-03-31 14:50:00,70.39,70.52,70.38,70.47,33047.0,63.0621,63.1785,63.0531,63.1337,33047.0
2022-03-31 15:00:00,70.48,70.55,70.46,70.55,26156.0,63.1427,63.2054,63.1248,63.2054,26156.0
2022-03-31 15:10:00,70.55,70.57,70.47,70.52,17598.0,63.2054,63.2233,63.1337,63.1785,17598.0
2022-03-31 15:20:00,70.52,70.54,70.38,70.4,38798.0,63.1785,63.1964,63.0531,63.071,38798.0
2022-03-31 15:30:00,70.4,70.43,70.31,70.33,50276.0,63.071,63.0979,62.9904,63.0083,50276.0
2022-03-31 15:40:00,70.32,70.32,70.18,70.25,71306.0,62.9993,62.9993,62.8739,62.9366,71306.0
2022-03-31 15:50:00,70.24,70.26,69.95,70.01,308323.0,62.9277,62.9456,62.6679,62.7216,308323.0
2022-04-01 09:30:00,70.37,70.37,69.48,70.15,73743.0,63.0441,63.0441,62.2468,62.847,73743.0
2022-04-01 09:40:00,70.22,70.33,70.07,70.32,28966.0,62.9098,63.0083,62.7754,62.9993,28966.0
2022-04-01 09:50:00,70.37,70.39,70.05,70.14,21108.0,63.0441,63.0621,62.7575,62.8381,21108.0
2022-04-01 10:00:00,70.14,70.43,70.12,70.37,18278.0,62.8381,63.0979,62.8202,63.0441,18278.0
2022-04-01 10:10:00,70.37,70.4,70.24,70.25,17661.0,63.0441,63.071,62.9277,62.9366,17661.0
2022-04-01 10:20:00,70.28,70.28,70.03,70.07,20563.0,62.9635,62.9635,62.7395,62.7754,20563.0
2022-04-01 10:30:00,70.05,70.05,69.87,69.96,14168.0,62.7575,62.7575,62.5962,62.6768,14168.0
2022-04-01 10:40:00,69.95,69.98,69.8,69.89,16940.0,62.6679,62.6947,62.5335,62.6141,16940.0
2022-04-01 10:50:00,69.88,69.92,69.77,69.78,46034.0,62.6052,62.641,62.5066,62.5156,46034.0
2022-04-01 11:00:00,69.76,69.77,69.59,69.73,17297.0,62.4976,62.5066,62.3453,62.4708,17297.0
2022-04-01 11:10:00,69.73,69.9,69.7,69.82,16866.0,62.4708,62.6231,62.4439,62.5514,16866.0
2022-04-01 11:20:00,69.82,70.06,69.77,70.02,57144.0,62.5514,62.7664,62.5066,62.7306,57144.0
2022-04-01 11:30:00,70.03,70.15,69.98,70.14,16600.0,62.7395,62.847,62.6947,62.8381,16600.0
2022-04-01 11:40:00,70.15,70.17,70.02,70.03,16481.0,62.847,62.865,62.7306,62.7395,16481.0
2022-04-01 11:50:00,70.04,70.26,70.02,70.21,20292.0,62.7485,62.9456,62.7306,62.9008,20292.0
2022-04-01 12:00:00,70.2,70.2,69.95,69.99,9679.0,62.8918,62.8918,62.6679,62.7037,9679.0
2022-04-01 12:10:00,70.01,70.13,70.0,70.07,12333.0,62.7216,62.8291,62.7127,62.7754,12333.0
2022-04-01 12:20:00,70.07,70.12,69.98,70.11,15376.0,62.7754,62.8202,62.6947,62.8112,15376.0
2022-04-01 12:30:00,70.09,70.14,70.07,70.13,11844.0,62.7933,62.8381,62.7754,62.8291,11844.0
2022-04-01 12:40:00,70.12,70.29,70.11,70.28,14169.0,62.8202,62.9725,62.8112,62.9635,14169.0
2022-04-01 12:50:00,70.3,70.37,70.27,70.35,10884.0,62.9814,63.0441,62.9546,63.0262,10884.0
2022-04-01 13:00:00,70.35,70.35,70.26,70.28,10496.0,63.0262,63.0262,62.9456,62.9635,10496.0
2022-04-01 13:10:00,70.31,70.37,70.29,70.33,6308.0,62.9904,63.0441,62.9725,63.0083,6308.0
2022-04-01 13:20:00,70.34,70.38,70.3,70.37,16268.0,63.0173,63.0531,62.9814,63.0441,16268.0
2022-04-01 13:30:00,70.36,70.44,70.33,70.43,36242.0,63.0352,63.1069,63.0083,63.0979,36242.0
2022-04-01 13:40:00,70.44,70.57,70.4,70.55,32379.0,63.1069,63.2233,63.071,63.2054,32379.0
2022-04-01 13:50:00,70.55,70.58,70.45,70.53,19864.0,63.2054,63.2323,63.1158,63.1875,19864.0
2022-04-01 14:00:00,70.52,70.71,70.52,70.68,21809.0,63.1785,63.3487,63.1785,63.3219,21809.0
2022-04-01 14:10:00,70.7,70.8,70.66,70.74,61935.0,63.3398,63.4294,63.304,63.3756,61935.0
2022-04-01 14:20:00,70.75,70.86,70.69,70.85,33563.0,63.3846,63.4831,63.3308,63.4742,33563.0
2022-04-01 14:30:00,70.85,70.87,70.76,70.78,15120.0,63.4742,63.4921,63.3935,63.4115,15120.0
2022-04-01 14:40:00,70.78,70.92,70.78,70.8,24492.0,63.4115,63.5369,63.4115,63.4294,24492.0
2022-04-01 14:50:00,70.82,70.89,70.79,70.81,15881.0,63.4473,63.51,63.4204,63.4383,15881.0
2022-04-01 15:00:00,70.81,70.86,70.77,70.86,24584.0,63.4383,63.4831,63.4025,63.4831,24584.0
2022-04-01 15:10:00,70.87,71.01,70.86,70.92,37824.0,63.4921,63.6175,63.4831,63.5369,37824.0
2022-04-01 15:20:00,70.92,70.92,70.78,70.8,61796.0,63.5369,63.5369,63.4115,63.4294,61796.0
2022-04-01 15:30:00,70.8,70.9,70.78,70.83,27957.0,63.4294,63.519,63.4115,63.4563,27957.0
2022-04-01 15:40:00,70.83,70.88,70.78,70.86,75385.0,63.4563,63.501,63.4115,63.4831,75385.0
2022-04-01 15:50:00,70.86,71.09,70.86,71.06,283187.0,63.4831,63.6892,63.4831,63.6623,283187.0
2022-04-04 09:30:00,70.48,71.06,69.9,69.94,38535.0,63.1427,63.6623,62.6231,62.6589,38535.0
2022-04-04 09:40:00,69.95,70.08,69.81,69.86,34463.0,62.6679,62.7843,62.5424,62.5872,34463.0
2022-04-04 09:50:00,69.9,69.98,69.86,69.88,21428.0,62.6231,62.6947,62.5872,62.6052,21428.0
2022-04-04 10:00:00,69.88,70.1,69.81,69.9,17213.0,62.6052,62.8023,62.5424,62.6231,17213.0
2022-04-04 10:10:00,69.88,69.88,69.72,69.79,28602.0,62.6052,62.6052,62.4618,62.5245,28602.0
2022-04-04 10:20:00,69.83,69.98,69.79,69.94,11506.0,62.5604,62.6947,62.5245,62.6589,11506.0
2022-04-04 10:30:00,69.93,70.05,69.85,69.89,17107.0,62.6499,62.7575,62.5783,62.6141,17107.0
2022-04-04 10:40:00,69.88,70.02,69.87,69.98,8118.0,62.6052,62.7306,62.5962,62.6947,8118.0
2022-04-04 10:50:00,69.98,70.03,69.92,69.95,17008.0,62.6947,62.7395,62.641,62.6679,17008.0
2022-04-04 11:00:00,69.94,70.09,69.91,70.03,26444.0,62.6589,62.7933,62.632,62.7395,26444.0
2022-04-04 11:10:00,70.04,70.15,69.92,70.14,27412.0,62.7485,62.847,62.641,62.8381,27412.0
2022-04-04 11:20:00,70.13,70.14,70.01,70.05,15828.0,62.8291,62.8381,62.7216,62.7575,15828.0
2022-04-04 11:30:00,70.04,70.22,70.02,70.17,18855.0,62.7485,62.9098,62.7306,62.865,18855.0
2022-04-04 11:40:00,70.15,70.27,70.1,70.21,36738.0,62.847,62.9546,62.8023,62.9008,36738.0
2022-04-04 11:50:00,70.2,70.2,70.02,70.04,10766.0,62.8918,62.8918,62.7306,62.7485,10766.0
2022-04-04 12:00:00,70.05,70.12,69.98,70.12,16555.0,62.7575,62.8202,62.6947,62.8202,16555.0
2022-04-04 12:10:00,70.13,70.15,69.95,69.96,14229.0,62.8291,62.847,62.6679,62.6768,14229.0
2022-04-04 12:20:00,69.95,69.97,69.88,69.95,20730.0,62.6679,62.6858,62.6052,62.6679,20730.0
2022-04-04 12:30:00,69.96,69.98,69.84,69.88,11650.0,62.6768,62.6947,62.5693,62.6052,11650.0
2022-04-04 12:40:00,69.9,69.99,69.89,69.97,18909.0,62.6231,62.7037,62.6141,62.6858,18909.0
2022-04-04 12:50:00,69.98,70.0,69.84,69.9,8456.0,62.6947,62.7127,62.5693,62.6231,8456.0
2022-04-04 13:00:00,69.9,70.0,69.87,69.96,6869.0,62.6231,62.7127,62.5962,62.6768,6869.0
2022-04-04 13:10:00,69.98,70.01,69.97,69.99,7774.0,62.6947,62.7216,62.6858,62.7037,7774.0
2022-04-04 13:20:00,69.99,70.08,69.99,70.06,6197.0,62.7037,62.7843,62.7037,62.7664,6197.0
2022-04-04 13:30:00,70.07,70.14,70.05,70.09,15330.0,62.7754,62.8381,62.7575,62.7933,15330.0
2022-04-04 13:40:00,70.09,70.15,70.08,70.12,8950.0,62.7933,62.847,62.7843,62.8202,8950.0
2022-04-04 13:50:00,70.16,70.27,70.15,70.27,6540.0,62.856,62.9546,62.847,62.9546,6540.0
2022-04-04 14:00:00,70.3,70.43,70.3,70.4,8059.0,62.9814,63.0979,62.9814,63.071,8059.0
2022-04-04 14:10:00,70.39,70.4,70.28,70.31,10243.0,63.0621,63.071,62.9635,62.9904,10243.0
2022-04-04 14:20:00,70.33,70.38,70.31,70.35,15511.0,63.0083,63.0531,62.9904,63.0262,15511.0
2022-04-04 14:30:00,70.35,70.35,70.22,70.24,14111.0,63.0262,63.0262,62.9098,62.9277,14111.0
2022-04-04 14:40:00,70.23,70.28,70.2,70.25,17322.0,62.9187,62.9635,62.8918,62.9366,17322.0
2022-04-04 14:50:00,70.23,70.32,70.22,70.26,14396.0,62.9187,62.9993,62.9098,62.9456,14396.0
2022-04-04 15:00:00,70.27,70.28,70.23,70.26,13688.0,62.9546,62.9635,62.9187,62.9456,13688.0
2022-04-04 15:10:00,70.27,70.29,70.2,70.25,21711.0,62.9546,62.9725,62.8918,62.9366,21711.0
2022-04-04 15:20:00,70.26,70.33,70.26,70.28,16291.0,62.9456,63.0083,62.9456,62.9635,16291.0
2022-04-04 15:30:00,70.28,70.3,70.2,70.21,75995.0,62.9635,62.9814,62.8918,62.9008,75995.0
2022-04-04 15:40:00,70.22,70.34,70.1,70.34,64007.0,62.9098,63.0173,62.8023,63.0173,64007.0
2022-04-04 15:50:00,70.34,70.46,70.26,70.3,213066.0,63.0173,63.1248,62.9456,62.9814,213066.0
2022-04-05 09:30:00,70.42,71.06,70.42,71.04,51062.0,63.0889,63.6623,63.0889,63.6444,51062.0
2022-04-05 09:40:00,71.11,71.28,71.09,71.12,29409.0,63.7071,63.8594,63.6892,63.7161,29409.0
2022-04-05 09:50:00,71.12,71.37,71.09,71.27,34730.0,63.7161,63.94,63.6892,63.8504,34730.0
2022-04-05 10:00:00,71.29,71.39,71.26,71.34,26356.0,63.8684,63.958,63.8415,63.9132,26356.0
2022-04-05 10:10:00,71.34,71.43,71.27,71.35,20830.0,63.9132,63.9938,63.8504,63.9221,20830.0
2022-04-05 10:20:00,71.34,71.35,71.12,71.16,23588.0,63.9132,63.9221,63.7161,63.7519,23588.0
2022-04-05 10:30:00,71.17,71.26,71.11,71.15,26064.0,63.7609,63.8415,63.7071,63.7429,26064.0
2022-04-05 10:40:00,71.15,71.29,71.15,71.25,21815.0,63.7429,63.8684,63.7429,63.8325,21815.0
2022-04-05 10:50:00,71.26,71.38,71.15,71.15,19307.0,63.8415,63.949,63.7429,63.7429,19307.0
2022-04-05 11:00:00,71.16,71.23,71.08,71.1,14999.0,63.7519,63.8146,63.6802,63.6981,14999.0
2022-04-05 11:10:00,71.09,71.11,70.95,71.01,13413.0,63.6892,63.7071,63.5638,63.6175,13413.0
2022-04-05 11:20:00,71.01,71.1,70.98,71.09,24823.0,63.6175,63.6981,63.5906,63.6892,24823.0
2022-04-05 11:30:00,71.1,71.12,71.04,71.05,11805.0,63.6981,63.7161,63.6444,63.6534,11805.0
2022-04-05 11:40:00,71.06,71.18,71.03,71.08,12512.0,63.6623,63.7698,63.6354,63.6802,12512.0
2022-04-05 11:50:00,71.07,71.07,70.93,70.95,21457.0,63.6713,63.6713,63.5458,63.5638,21457.0
2022-04-05 12:00:00,70.96,71.05,70.87,71.02,43606.0,63.5727,63.6534,63.4921,63.6265,43606.0
2022-04-05 12:10:00,71.0,71.11,70.98,71.09,18215.0,63.6086,63.7071,63.5906,63.6892,18215.0
2022-04-05 12:20:00,71.1,71.1,70.89,70.9,16451.0,63.6981,63.6981,63.51,63.519,16451.0
2022-04-05 12:30:00,70.91,70.99,70.91,70.97,32077.0,63.5279,63.5996,63.5279,63.5817,32077.0
2022-04-05 12:40:00,70.96,70.98,70.84,70.9,19128.0,63.5727,63.5906,63.4652,63.519,19128.0
2022-04-05 12:50:00,70.91,70.97,70.87,70.92,17597.0,63.5279,63.5817,63.4921,63.5369,17597.0
2022-04-05 13:00:00,70.9,70.93,70.74,70.93,16622.0,63.519,63.5458,63.3756,63.5458,16622.0
2022-04-05 13:10:00,70.94,70.96,70.85,70.92,17997.0,63.5548,63.5727,63.4742,63.5369,17997.0
2022-04-05 13:20:00,70.93,70.98,70.89,70.93,13540.0,63.5458,63.5906,63.51,63.5458,13540.0
2022-04-05 13:30:00,70.94,71.02,70.94,70.97,14613.0,63.5548,63.6265,63.5548,63.5817,14613.0
2022-04-05 13:40:00,70.98,71.04,70.95,70.95,27879.0,63.5906,63.6444,63.5638,63.5638,27879.0
2022-04-05 13:50:00,70.96,70.96,70.82,70.87,17513.0,63.5727,63.5727,63.4473,63.4921,17513.0
2022-04-05 14:00:00,70.86,70.88,70.78,70.87,11743.0,63.4831,63.501,63.4115,63.4921,11743.0
2022-04-05 14:10:00,70.87,70.88,70.7,70.71,11164.0,63.4921,63.501,63.3398,63.3487,11164.0
2022-04-05 14:20:00,70.72,70.86,70.72,70.77,13104.0,63.3577,63.4831,63.3577,63.4025,13104.0
2022-04-05 14:30:00,70.76,70.78,70.68,70.74,10047.0,63.3935,63.4115,63.3219,63.3756,10047.0
2022-04-05 14:40:00,70.75,70.79,70.61,70.64,12570.0,63.3846,63.4204,63.2592,63.286,12570.0
2022-04-05 14:50:00,70.66,70.78,70.66,70.72,9930.0,63.304,63.4115,63.304,63.3577,9930.0
2022-04-05 15:00:00,70.72,70.76,70.66,70.76,15755.0,63.3577,63.3935,63.304,63.3935,15755.0
2022-04-05 15:10:00,70.78,70.78,70.62,70.65,20408.0,63.4115,63.4115,63.2681,63.295,20408.0
2022-04-05 15:20:00,70.65,70.72,70.6,70.66,19530.0,63.295,63.3577,63.2502,63.304,19530.0
2022-04-05 15:30:00,70.66,70.66,70.47,70.49,36483.0,63.304,63.304,63.1337,63.1516,36483.0
2022-04-05 15:40:00,70.49,70.49,70.26,70.27,43224.0,63.1516,63.1516,62.9456,62.9546,43224.0
2022-04-05 15:50:00,70.24,70.56,70.23,70.56,184608.0,62.9277,63.2144,62.9187,63.2144,184608.0
2022-04-06 09:30:00,70.85,71.42,70.73,70.89,78333.0,63.4742,63.9848,63.3667,63.51,78333.0
2022-04-06 09:40:00,70.91,71.33,70.88,71.3,61946.0,63.5279,63.9042,63.501,63.8773,61946.0
2022-04-06 09:50:00,71.34,71.58,71.31,71.56,45185.0,63.9132,64.1282,63.8863,64.1103,45185.0
2022-04-06 10:00:00,71.57,71.73,71.45,71.48,88336.0,64.1192,64.2626,64.0117,64.0386,88336.0
2022-04-06 10:10:00,71.48,71.62,71.23,71.28,86145.0,64.0386,64.164,63.8146,63.8594,86145.0
2022-04-06 10:20:00,71.3,71.41,71.16,71.2,42963.0,63.8773,63.9759,63.7519,63.7877,42963.0
2022-04-06 10:30:00,71.19,71.23,70.99,71.16,70340.0,63.7788,63.8146,63.5996,63.7519,70340.0
2022-04-06 10:40:00,71.17,71.27,70.96,71.07,46350.0,63.7609,63.8504,63.5727,63.6713,46350.0
2022-04-06 10:50:00,71.09,71.14,70.97,71.14,24754.0,63.6892,63.734,63.5817,63.734,24754.0
2022-04-06 11:00:00,71.17,71.36,71.03,71.31,52497.0,63.7609,63.9311,63.6354,63.8863,52497.0
2022-04-06 11:10:00,71.31,71.44,71.26,71.41,15203.0,63.8863,64.0028,63.8415,63.9759,15203.0
2022-04-06 11:20:00,71.42,71.48,71.32,71.45,26378.0,63.9848,64.0386,63.8952,64.0117,26378.0
2022-04-06 11:30:00,71.48,71.65,71.46,71.56,36584.0,64.0386,64.1909,64.0207,64.1103,36584.0
2022-04-06 11:40:00,71.57,71.68,71.57,71.64,25628.0,64.1192,64.2178,64.1192,64.1819,25628.0
2022-04-06 11:50:00,71.64,71.68,71.48,71.62,32390.0,64.1819,64.2178,64.0386,64.164,32390.0
2022-04-06 12:00:00,71.63,71.77,71.62,71.72,67681.0,64.173,64.2984,64.164,64.2536,67681.0
2022-04-06 12:10:00,71.71,71.82,71.62,71.71,31233.0,64.2446,64.3432,64.164,64.2446,31233.0
2022-04-06 12:20:00,71.71,71.94,71.71,71.83,17931.0,64.2446,64.4507,64.2446,64.3521,17931.0
2022-04-06 12:30:00,71.85,71.86,71.79,71.85,19823.0,64.3701,64.379,64.3163,64.3701,19823.0
2022-04-06 12:40:00,71.86,72.0,71.8,71.85,65908.0,64.379,64.5045,64.3253,64.3701,65908.0
2022-04-06 12:50:00,71.85,71.98,71.81,71.97,135925.0,64.3701,64.4865,64.3342,64.4776,135925.0
2022-04-06 13:00:00,71.98,72.14,71.96,72.14,50553.0,64.4865,64.6299,64.4686,64.6299,50553.0
2022-04-06 13:10:00,72.13,72.23,71.94,71.95,51903.0,64.6209,64.7105,64.4507,64.4597,51903.0
2022-04-06 13:20:00,71.94,72.02,71.89,71.96,22097.0,64.4507,64.5224,64.4059,64.4686,22097.0
2022-04-06 13:30:00,71.94,72.03,71.93,71.99,36319.0,64.4507,64.5313,64.4417,64.4955,36319.0
2022-04-06 13:40:00,71.98,71.99,71.57,71.59,21133.0,64.4865,64.4955,64.1192,64.1371,21133.0
2022-04-06 13:50:00,71.6,71.81,71.59,71.81,23066.0,64.1461,64.3342,64.1371,64.3342,23066.0
2022-04-06 14:00:00,71.77,71.92,71.69,71.69,20684.0,64.2984,64.4328,64.2267,64.2267,20684.0
2022-04-06 14:10:00,71.7,71.77,71.64,71.76,13120.0,64.2357,64.2984,64.1819,64.2894,13120.0
2022-04-06 14:20:00,71.77,71.83,71.72,71.79,21459.0,64.2984,64.3521,64.2536,64.3163,21459.0
2022-04-06 14:30:00,71.79,71.83,71.74,71.76,20815.0,64.3163,64.3521,64.2715,64.2894,20815.0
2022-04-06 14:40:00,71.78,71.84,71.76,71.8,10097.0,64.3074,64.3611,64.2894,64.3253,10097.0
2022-04-06 14:50:00,71.79,71.89,71.78,71.81,21561.0,64.3163,64.4059,64.3074,64.3342,21561.0
2022-04-06 15:00:00,71.82,71.84,71.67,71.73,11749.0,64.3432,64.3611,64.2088,64.2626,11749.0
2022-04-06 15:10:00,71.73,71.76,71.66,71.72,20130.0,64.2626,64.2894,64.1998,64.2536,20130.0
2022-04-06 15:20:00,71.72,71.78,71.67,71.68,36352.0,64.2536,64.3074,64.2088,64.2178,36352.0
2022-04-06 15:30:00,71.69,71.81,71.67,71.81,41195.0,64.2267,64.3342,64.2088,64.3342,41195.0
2022-04-06 15:40:00,71.82,71.95,71.76,71.92,64968.0,64.3432,64.4597,64.2894,64.4328,64968.0
2022-04-06 15:50:00,71.94,72.17,71.84,72.09,363949.0,64.4507,64.6568,64.3611,64.5851,363949.0
2022-04-07 09:30:00,72.08,72.08,71.46,71.89,55412.0,64.5761,64.5761,64.0207,64.4059,55412.0
2022-04-07 09:40:00,71.92,72.17,71.8,72.02,31247.0,64.4328,64.6568,64.3253,64.5224,31247.0
2022-04-07 09:50:00,71.99,71.99,71.76,71.81,50131.0,64.4955,64.4955,64.2894,64.3342,50131.0
2022-04-07 10:00:00,71.84,71.93,71.69,71.73,26709.0,64.3611,64.4417,64.2267,64.2626,26709.0
2022-04-07 10:10:00,71.72,71.87,71.55,71.72,13598.0,64.2536,64.388,64.1013,64.2536,13598.0
2022-04-07 10:20:00,71.78,71.92,71.69,71.73,30742.0,64.3074,64.4328,64.2267,64.2626,30742.0
2022-04-07 10:30:00,71.75,72.04,71.74,71.98,55013.0,64.2805,64.5403,64.2715,64.4865,55013.0
2022-04-07 10:40:00,71.98,71.99,71.79,71.96,22286.0,64.4865,64.4955,64.3163,64.4686,22286.0
2022-04-07 10:50:00,71.94,71.94,71.73,71.78,21347.0,64.4507,64.4507,64.2626,64.3074,21347.0
2022-04-07 11:00:00,71.78,71.86,71.68,71.78,34834.0,64.3074,64.379,64.2178,64.3074,34834.0
2022-04-07 11:10:00,71.81,71.96,71.8,71.9,15282.0,64.3342,64.4686,64.3253,64.4149,15282.0
2022-04-07 11:20:00,71.9,71.92,71.74,71.77,28818.0,64.4149,64.4328,64.2715,64.2984,28818.0
2022-04-07 11:30:00,71.78,71.93,71.76,71.92,16508.0,64.3074,64.4417,64.2894,64.4328,16508.0
2022-04-07 11:40:00,71.9,72.02,71.87,71.98,8853.0,64.4149,64.5224,64.388,64.4865,8853.0
2022-04-07 11:50:00,71.96,72.19,71.96,72.04,14386.0,64.4686,64.6747,64.4686,64.5403,14386.0
2022-04-07 12:00:00,72.06,72.11,71.99,72.0,9710.0,64.5582,64.603,64.4955,64.5045,9710.0
2022-04-07 12:10:00,71.99,71.99,71.77,71.77,15149.0,64.4955,64.4955,64.2984,64.2984,15149.0
2022-04-07 12:20:00,71.76,71.83,71.71,71.74,15722.0,64.2894,64.3521,64.2446,64.2715,15722.0
2022-04-07 12:30:00,71.77,71.83,71.74,71.82,14321.0,64.2984,64.3521,64.2715,64.3432,14321.0
2022-04-07 12:40:00,71.84,71.98,71.84,71.97,11813.0,64.3611,64.4865,64.3611,64.4776,11813.0
2022-04-07 12:50:00,71.95,71.95,71.73,71.76,19191.0,64.4597,64.4597,64.2626,64.2894,19191.0
2022-04-07 13:00:00,71.76,71.76,71.67,71.7,28439.0,64.2894,64.2894,64.2088,64.2357,28439.0
2022-04-07 13:10:00,71.7,71.91,71.7,71.84,32921.0,64.2357,64.4238,64.2357,64.3611,32921.0
2022-04-07 13:20:00,71.82,71.82,71.6,71.64,18045.0,64.3432,64.3432,64.1461,64.1819,18045.0
2022-04-07 13:30:00,71.65,71.65,71.52,71.64,41580.0,64.1909,64.1909,64.0744,64.1819,41580.0
2022-04-07 13:40:00,71.64,71.81,71.58,71.79,95980.0,64.1819,64.3342,64.1282,64.3163,95980.0
2022-04-07 13:50:00,71.78,71.81,71.56,71.69,14859.0,64.3074,64.3342,64.1103,64.2267,14859.0
2022-04-07 14:00:00,71.72,71.77,71.62,71.73,15826.0,64.2536,64.2984,64.164,64.2626,15826.0
2022-04-07 14:10:00,71.73,71.85,71.72,71.77,22356.0,64.2626,64.3701,64.2536,64.2984,22356.0
2022-04-07 14:20:00,71.77,71.78,71.64,71.64,14162.0,64.2984,64.3074,64.1819,64.1819,14162.0
2022-04-07 14:30:00,71.63,71.74,71.61,71.7,15399.0,64.173,64.2715,64.1551,64.2357,15399.0
2022-04-07 14:40:00,71.7,71.84,71.69,71.81,21393.0,64.2357,64.3611,64.2267,64.3342,21393.0
2022-04-07 14:50:00,71.81,71.81,71.66,71.72,25372.0,64.3342,64.3342,64.1998,64.2536,25372.0
2022-04-07 15:00:00,71.73,71.77,71.65,71.69,26753.0,64.2626,64.2984,64.1909,64.2267,26753.0
2022-04-07 15:10:00,71.7,71.72,71.53,71.56,52431.0,64.2357,64.2536,64.0834,64.1103,52431.0
2022-04-07 15:20:00,71.56,71.58,71.44,71.56,23625.0,64.1103,64.1282,64.0028,64.1103,23625.0
2022-04-07 15:30:00,71.55,71.63,71.52,71.61,29069.0,64.1013,64.173,64.0744,64.1551,29069.0
2022-04-07 15:40:00,71.6,71.74,71.56,71.7,58254.0,64.1461,64.2715,64.1103,64.2357,58254.0
2022-04-07 15:50:00,71.69,71.71,71.53,71.61,289757.0,64.2267,64.2446,64.0834,64.1551,289757.0
2022-04-08 09:30:00,71.96,71.96,71.66,71.83,138267.0,64.4686,64.4686,64.1998,64.3521,138267.0
2022-04-08 09:40:00,71.83,72.05,71.56,71.65,26668.0,64.3521,64.5492,64.1103,64.1909,26668.0
2022-04-08 09:50:00,71.66,71.77,71.58,71.75,18635.0,64.1998,64.2984,64.1282,64.2805,18635.0
2022-04-08 10:00:00,71.74,71.86,71.63,71.63,47233.0,64.2715,64.379,64.173,64.173,47233.0
2022-04-08 10:10:00,71.61,71.68,71.43,71.45,24338.0,64.1551,64.2178,63.9938,64.0117,24338.0
2022-04-08 10:20:00,71.43,71.43,70.96,71.05,26408.0,63.9938,63.9938,63.5727,63.6534,26408.0
2022-04-08 10:30:00,71.06,71.24,71.03,71.04,86026.0,63.6623,63.8236,63.6354,63.6444,86026.0
2022-04-08 10:40:00,71.05,71.4,71.05,71.33,147716.0,63.6534,63.9669,63.6534,63.9042,147716.0
2022-04-08 10:50:00,71.35,71.64,71.31,71.62,61278.0,63.9221,64.1819,63.8863,64.164,61278.0
2022-04-08 11:00:00,71.66,71.76,71.63,71.65,21859.0,64.1998,64.2894,64.173,64.1909,21859.0
2022-04-08 11:10:00,71.66,71.77,71.59,71.74,146225.0,64.1998,64.2984,64.1371,64.2715,146225.0
2022-04-08 11:20:00,71.76,71.96,71.76,71.78,42731.0,64.2894,64.4686,64.2894,64.3074,42731.0
2022-04-08 11:30:00,71.79,71.92,71.78,71.87,82412.0,64.3163,64.4328,64.3074,64.388,82412.0
2022-04-08 11:40:00,71.86,71.9,71.73,71.74,13655.0,64.379,64.4149,64.2626,64.2715,13655.0
2022-04-08 11:50:00,71.74,71.77,71.71,71.76,14308.0,64.2715,64.2984,64.2446,64.2894,14308.0
2022-04-08 12:00:00,71.76,71.87,71.72,71.84,15138.0,64.2894,64.388,64.2536,64.3611,15138.0
2022-04-08 12:10:00,71.85,71.89,71.74,71.75,12834.0,64.3701,64.4059,64.2715,64.2805,12834.0
2022-04-08 12:20:00,71.75,71.8,71.68,71.72,38105.0,64.2805,64.3253,64.2178,64.2536,38105.0
2022-04-08 12:30:00,71.73,71.79,71.63,71.63,113904.0,64.2626,64.3163,64.173,64.173,113904.0
2022-04-08 12:40:00,71.65,71.68,71.46,71.47,74289.0,64.1909,64.2178,64.0207,64.0296,74289.0
2022-04-08 12:50:00,71.48,71.63,71.43,71.59,54575.0,64.0386,64.173,63.9938,64.1371,54575.0
2022-04-08 13:00:00,71.6,71.85,71.6,71.83,85769.0,64.1461,64.3701,64.1461,64.3521,85769.0
2022-04-08 13:10:00,71.85,71.93,71.8,71.82,75533.0,64.3701,64.4417,64.3253,64.3432,75533.0
2022-04-08 13:20:00,71.82,72.04,71.75,72.02,117673.0,64.3432,64.5403,64.2805,64.5224,117673.0
2022-04-08 13:30:00,72.03,72.08,71.92,72.05,52444.0,64.5313,64.5761,64.4328,64.5492,52444.0
2022-04-08 13:40:00,72.05,72.12,72.02,72.08,138570.0,64.5492,64.612,64.5224,64.5761,138570.0
2022-04-08 13:50:00,72.09,72.17,72.04,72.15,31034.0,64.5851,64.6568,64.5403,64.6388,31034.0
2022-04-08 14:00:00,72.15,72.18,72.05,72.14,34474.0,64.6388,64.6657,64.5492,64.6299,34474.0
2022-04-08 14:10:00,72.15,72.2,72.1,72.13,29424.0,64.6388,64.6836,64.594,64.6209,29424.0
2022-04-08 14:20:00,72.14,72.22,72.13,72.18,34294.0,64.6299,64.7015,64.6209,64.6657,34294.0
2022-04-08 14:30:00,72.18,72.22,72.12,72.21,141657.0,64.6657,64.7015,64.612,64.6926,141657.0
2022-04-08 14:40:00,72.22,72.3,72.19,72.2,36017.0,64.7015,64.7732,64.6747,64.6836,36017.0
2022-04-08 14:50:00,72.21,72.27,72.19,72.21,89958.0,64.6926,64.7463,64.6747,64.6926,89958.0
2022-04-08 15:00:00,72.22,72.28,72.22,72.27,36280.0,64.7015,64.7553,64.7015,64.7463,36280.0
2022-04-08 15:10:00,72.26,72.28,72.2,72.23,31781.0,64.7374,64.7553,64.6836,64.7105,31781.0
2022-04-08 15:20:00,72.22,72.26,72.2,72.21,49006.0,64.7015,64.7374,64.6836,64.6926,49006.0
2022-04-08 15:30:00,72.22,72.24,72.09,72.1,132337.0,64.7015,64.7195,64.5851,64.594,132337.0
2022-04-08 15:40:00,72.09,72.19,72.01,72.13,119787.0,64.5851,64.6747,64.5134,64.6209,119787.0
2022-04-08 15:50:00,72.11,72.17,72.04,72.11,306894.0,64.603,64.6568,64.5403,64.603,306894.0
2022-04-11 09:30:00,72.43,72.64,72.1,72.11,173591.0,64.8897,65.0778,64.594,64.603,173591.0
2022-04-11 09:40:00,72.12,72.21,71.76,71.88,21500.0,64.612,64.6926,64.2894,64.3969,21500.0
2022-04-11 09:50:00,71.92,71.95,71.72,71.92,33640.0,64.4328,64.4597,64.2536,64.4328,33640.0
2022-04-11 10:00:00,71.9,71.97,71.48,71.68,67308.0,64.4149,64.4776,64.0386,64.2178,67308.0
2022-04-11 10:10:00,71.65,72.0,71.57,71.96,36412.0,64.1909,64.5045,64.1192,64.4686,36412.0
2022-04-11 10:20:00,71.95,71.95,71.74,71.93,18748.0,64.4597,64.4597,64.2715,64.4417,18748.0
2022-04-11 10:30:00,71.91,72.15,71.72,72.11,45006.0,64.4238,64.6388,64.2536,64.603,45006.0
2022-04-11 10:40:00,72.13,72.42,72.12,72.33,36786.0,64.6209,64.8807,64.612,64.8001,36786.0
2022-04-11 10:50:00,72.33,72.38,72.0,72.2,68907.0,64.8001,64.8449,64.5045,64.6836,68907.0
2022-04-11 11:00:00,72.21,72.32,72.02,72.07,38080.0,64.6926,64.7911,64.5224,64.5672,38080.0
2022-04-11 11:10:00,72.09,72.14,71.93,72.11,68221.0,64.5851,64.6299,64.4417,64.603,68221.0
2022-04-11 11:20:00,72.08,72.13,72.01,72.02,27754.0,64.5761,64.6209,64.5134,64.5224,27754.0
2022-04-11 11:30:00,72.02,72.05,71.81,71.83,34926.0,64.5224,64.5492,64.3342,64.3521,34926.0
2022-04-11 11:40:00,71.9,72.07,71.82,72.07,35665.0,64.4149,64.5672,64.3432,64.5672,35665.0
2022-04-11 11:50:00,72.08,72.08,71.85,71.9,35512.0,64.5761,64.5761,64.3701,64.4149,35512.0
2022-04-11 12:00:00,71.9,71.97,71.81,71.88,27489.0,64.4149,64.4776,64.3342,64.3969,27489.0
2022-04-11 12:10:00,71.88,71.96,71.78,71.82,19956.0,64.3969,64.4686,64.3074,64.3432,19956.0
2022-04-11 12:20:00,71.82,71.94,71.82,71.87,28216.0,64.3432,64.4507,64.3432,64.388,28216.0
2022-04-11 12:30:00,71.87,71.93,71.85,71.87,126135.0,64.388,64.4417,64.3701,64.388,126135.0
2022-04-11 12:40:00,71.87,71.9,71.71,71.8,46013.0,64.388,64.4149,64.2446,64.3253,46013.0
2022-04-11 12:50:00,71.79,71.81,71.68,71.77,28156.0,64.3163,64.3342,64.2178,64.2984,28156.0
2022-04-11 13:00:00,71.77,71.79,71.68,71.75,14078.0,64.2984,64.3163,64.2178,64.2805,14078.0
2022-04-11 13:10:00,71.8,71.96,71.79,71.93,15316.0,64.3253,64.4686,64.3163,64.4417,15316.0
2022-04-11 13:20:00,71.95,71.95,71.66,71.76,73929.0,64.4597,64.4597,64.1998,64.2894,73929.0
2022-04-11 13:30:00,71.77,71.79,71.62,71.72,32833.0,64.2984,64.3163,64.164,64.2536,32833.0
2022-04-11 13:40:00,71.72,71.93,71.71,71.93,24859.0,64.2536,64.4417,64.2446,64.4417,24859.0
2022-04-11 13:50:00,71.93,71.93,71.77,71.82,32033.0,64.4417,64.4417,64.2984,64.3432,32033.0
2022-04-11 14:00:00,71.79,71.82,71.69,71.76,37160.0,64.3163,64.3432,64.2267,64.2894,37160.0
2022-04-11 14:10:00,71.77,71.88,71.7,71.78,39791.0,64.2984,64.3969,64.2357,64.3074,39791.0
2022-04-11 14:20:00,71.8,71.87,71.78,71.82,53176.0,64.3253,64.388,64.3074,64.3432,53176.0
2022-04-11 14:30:00,71.84,71.88,71.74,71.87,16033.0,64.3611,64.3969,64.2715,64.388,16033.0
2022-04-11 14:40:00,71.87,71.9,71.77,71.87,22868.0,64.388,64.4149,64.2984,64.388,22868.0
2022-04-11 14:50:00,71.88,71.93,71.81,71.88,30127.0,64.3969,64.4417,64.3342,64.3969,30127.0
2022-04-11 15:00:00,71.87,71.94,71.8,71.89,27200.0,64.388,64.4507,64.3253,64.4059,27200.0
2022-04-11 15:10:00,71.91,71.91,71.71,71.78,73668.0,64.4238,64.4238,64.2446,64.3074,73668.0
2022-04-11 15:20:00,71.79,71.82,71.72,71.75,31132.0,64.3163,64.3432,64.2536,64.2805,31132.0
2022-04-11 15:30:00,71.73,71.8,71.69,71.79,82908.0,64.2626,64.3253,64.2267,64.3163,82908.0
2022-04-11 15:40:00,71.8,71.86,71.72,71.74,104745.0,64.3253,64.379,64.2536,64.2715,104745.0
2022-04-11 15:50:00,71.75,71.85,71.68,71.73,293291.0,64.2805,64.3701,64.2178,64.2626,293291.0
2022-04-12 09:30:00,71.61,72.16,71.19,71.9,226258.0,64.1551,64.6478,63.7788,64.4149,226258.0
2022-04-12 09:40:00,71.96,72.13,71.58,71.98,92898.0,64.4686,64.6209,64.1282,64.4865,92898.0
2022-04-12 09:50:00,71.97,72.03,71.81,71.89,30833.0,64.4776,64.5313,64.3342,64.4059,30833.0
2022-04-12 10:00:00,71.87,71.96,71.66,71.81,41834.0,64.388,64.4686,64.1998,64.3342,41834.0
2022-04-12 10:10:00,71.84,72.06,71.8,72.03,32309.0,64.3611,64.5582,64.3253,64.5313,32309.0
2022-04-12 10:20:00,72.05,72.11,71.94,72.06,21860.0,64.5492,64.603,64.4507,64.5582,21860.0
2022-04-12 10:30:00,72.06,72.13,71.9,71.94,84038.0,64.5582,64.6209,64.4149,64.4507,84038.0
2022-04-12 10:40:00,71.95,72.04,71.85,71.95,189032.0,64.4597,64.5403,64.3701,64.4597,189032.0
2022-04-12 10:50:00,71.95,72.07,71.76,71.88,97774.0,64.4597,64.5672,64.2894,64.3969,97774.0
2022-04-12 11:00:00,71.89,71.98,71.82,71.9,67320.0,64.4059,64.4865,64.3432,64.4149,67320.0
2022-04-12 11:10:00,71.91,71.95,71.78,71.88,69097.0,64.4238,64.4597,64.3074,64.3969,69097.0
2022-04-12 11:20:00,71.88,72.04,71.85,72.0,74968.0,64.3969,64.5403,64.3701,64.5045,74968.0
2022-04-12 11:30:00,72.03,72.04,71.82,71.84,25111.0,64.5313,64.5403,64.3432,64.3611,25111.0
2022-04-12 11:40:00,71.83,71.95,71.8,71.91,29610.0,64.3521,64.4597,64.3253,64.4238,29610.0
2022-04-12 11:50:00,71.92,72.02,71.84,71.93,42707.0,64.4328,64.5224,64.3611,64.4417,42707.0
2022-04-12 12:00:00,71.94,72.06,71.86,72.0,70228.0,64.4507,64.5582,64.379,64.5045,70228.0
2022-04-12 12:10:00,72.0,72.05,71.85,71.86,121185.0,64.5045,64.5492,64.3701,64.379,121185.0
2022-04-12 12:20:00,71.85,71.97,71.84,71.88,55471.0,64.3701,64.4776,64.3611,64.3969,55471.0
2022-04-12 12:30:00,71.88,72.0,71.87,71.97,17125.0,64.3969,64.5045,64.388,64.4776,17125.0
2022-04-12 12:40:00,71.96,71.97,71.8,71.96,11163.0,64.4686,64.4776,64.3253,64.4686,11163.0
2022-04-12 12:50:00,71.98,72.02,71.92,71.95,35627.0,64.4865,64.5224,64.4328,64.4597,35627.0
2022-04-12 13:00:00,71.96,72.06,71.93,72.05,65806.0,64.4686,64.5582,64.4417,64.5492,65806.0
2022-04-12 13:10:00,72.05,72.12,71.89,71.92,202236.0,64.5492,64.612,64.4059,64.4328,202236.0
2022-04-12 13:20:00,71.93,71.93,71.83,71.87,43018.0,64.4417,64.4417,64.3521,64.388,43018.0
2022-04-12 13:30:00,71.86,72.04,71.84,72.04,61471.0,64.379,64.5403,64.3611,64.5403,61471.0
2022-04-12 13:40:00,72.03,72.05,71.95,71.97,63319.0,64.5313,64.5492,64.4597,64.4776,63319.0
2022-04-12 13:50:00,71.97,71.98,71.85,71.88,166775.0,64.4776,64.4865,64.3701,64.3969,166775.0
2022-04-12 14:00:00,71.89,71.98,71.87,71.93,55284.0,64.4059,64.4865,64.388,64.4417,55284.0
2022-04-12 14:10:00,71.93,71.98,71.9,71.94,47941.0,64.4417,64.4865,64.4149,64.4507,47941.0
2022-04-12 14:20:00,71.94,72.01,71.91,71.95,135922.0,64.4507,64.5134,64.4238,64.4597,135922.0
2022-04-12 14:30:00,71.93,72.01,71.92,71.96,95394.0,64.4417,64.5134,64.4328,64.4686,95394.0
2022-04-12 14:40:00,71.95,71.96,71.83,71.85,38860.0,64.4597,64.4686,64.3521,64.3701,38860.0
2022-04-12 14:50:00,71.87,71.91,71.84,71.84,100346.0,64.388,64.4238,64.3611,64.3611,100346.0
2022-04-12 15:00:00,71.84,71.86,71.79,71.85,54982.0,64.3611,64.379,64.3163,64.3701,54982.0
2022-04-12 15:10:00,71.85,71.86,71.76,71.81,50816.0,64.3701,64.379,64.2894,64.3342,50816.0
2022-04-12 15:20:00,71.82,71.83,71.76,71.81,44303.0,64.3432,64.3521,64.2894,64.3342,44303.0
2022-04-12 15:30:00,71.8,71.91,71.75,71.91,87631.0,64.3253,64.4238,64.2805,64.4238,87631.0
2022-04-12 15:40:00,71.89,71.92,71.85,71.86,94943.0,64.4059,64.4328,64.3701,64.379,94943.0
2022-04-12 15:50:00,71.87,71.98,71.81,71.9,314210.0,64.388,64.4865,64.3342,64.4149,314210.0
2022-04-13 09:30:00,72.0,72.1,71.65,71.74,34322.0,64.5045,64.594,64.1909,64.2715,34322.0
2022-04-13 09:40:00,71.84,71.94,71.65,71.69,14066.0,64.3611,64.4507,64.1909,64.2267,14066.0
2022-04-13 09:50:00,71.68,71.73,71.55,71.63,23735.0,64.2178,64.2626,64.1013,64.173,23735.0
2022-04-13 10:00:00,71.64,71.69,71.5,71.52,17969.0,64.1819,64.2267,64.0565,64.0744,17969.0
2022-04-13 10:10:00,71.5,71.5,71.33,71.34,12569.0,64.0565,64.0565,63.9042,63.9132,12569.0
2022-04-13 10:20:00,71.37,71.43,71.26,71.34,16500.0,63.94,63.9938,63.8415,63.9132,16500.0
2022-04-13 10:30:00,71.32,71.47,71.26,71.36,10760.0,63.8952,64.0296,63.8415,63.9311,10760.0
2022-04-13 10:40:00,71.37,71.4,71.24,71.27,9630.0,63.94,63.9669,63.8236,63.8504,9630.0
2022-04-13 10:50:00,71.29,71.45,71.25,71.39,46634.0,63.8684,64.0117,63.8325,63.958,46634.0
2022-04-13 11:00:00,71.38,71.49,71.32,71.33,86139.0,63.949,64.0475,63.8952,63.9042,86139.0
2022-04-13 11:10:00,71.35,71.4,71.3,71.34,102595.0,63.9221,63.9669,63.8773,63.9132,102595.0
2022-04-13 11:20:00,71.33,71.34,71.1,71.15,116812.0,63.9042,63.9132,63.6981,63.7429,116812.0
2022-04-13 11:30:00,71.15,71.22,71.11,71.18,55472.0,63.7429,63.8057,63.7071,63.7698,55472.0
2022-04-13 11:40:00,71.16,71.28,71.14,71.18,99910.0,63.7519,63.8594,63.734,63.7698,99910.0
2022-04-13 11:50:00,71.19,71.34,71.14,71.16,42227.0,63.7788,63.9132,63.734,63.7519,42227.0
2022-04-13 12:00:00,71.15,71.22,71.12,71.17,9948.0,63.7429,63.8057,63.7161,63.7609,9948.0
2022-04-13 12:10:00,71.16,71.39,71.16,71.38,14797.0,63.7519,63.958,63.7519,63.949,14797.0
2022-04-13 12:20:00,71.39,71.45,71.38,71.42,9496.0,63.958,64.0117,63.949,63.9848,9496.0
2022-04-13 12:30:00,71.42,71.49,71.39,71.39,14439.0,63.9848,64.0475,63.958,63.958,14439.0
2022-04-13 12:40:00,71.41,71.49,71.39,71.48,6893.0,63.9759,64.0475,63.958,64.0386,6893.0
2022-04-13 12:50:00,71.47,71.48,71.42,71.43,12805.0,64.0296,64.0386,63.9848,63.9938,12805.0
2022-04-13 13:00:00,71.42,71.54,71.41,71.53,128815.0,63.9848,64.0923,63.9759,64.0834,128815.0
2022-04-13 13:10:00,71.53,71.69,71.52,71.67,16113.0,64.0834,64.2267,64.0744,64.2088,16113.0
2022-04-13 13:20:00,71.67,71.72,71.61,71.61,11672.0,64.2088,64.2536,64.1551,64.1551,11672.0
2022-04-13 13:30:00,71.63,71.65,71.51,71.58,23737.0,64.173,64.1909,64.0655,64.1282,23737.0
2022-04-13 13:40:00,71.57,71.62,71.52,71.58,12999.0,64.1192,64.164,64.0744,64.1282,12999.0
2022-04-13 13:50:00,71.55,71.63,71.55,71.59,23263.0,64.1013,64.173,64.1013,64.1371,23263.0
2022-04-13 14:00:00,71.58,71.61,71.53,71.58,15624.0,64.1282,64.1551,64.0834,64.1282,15624.0
2022-04-13 14:10:00,71.57,71.63,71.54,71.63,25873.0,64.1192,64.173,64.0923,64.173,25873.0
2022-04-13 14:20:00,71.64,71.7,71.6,71.67,17810.0,64.1819,64.2357,64.1461,64.2088,17810.0
2022-04-13 14:30:00,71.67,71.7,71.61,71.66,18857.0,64.2088,64.2357,64.1551,64.1998,18857.0
2022-04-13 14:40:00,71.65,71.73,71.63,71.7,29269.0,64.1909,64.2626,64.173,64.2357,29269.0
2022-04-13 14:50:00,71.7,71.7,71.65,71.67,16731.0,64.2357,64.2357,64.1909,64.2088,16731.0
2022-04-13 15:00:00,71.68,71.71,71.63,71.67,15327.0,64.2178,64.2446,64.173,64.2088,15327.0
2022-04-13 15:10:00,71.68,71.7,71.62,71.63,28086.0,64.2178,64.2357,64.164,64.173,28086.0
2022-04-13 15:20:00,71.62,71.66,71.57,71.61,26616.0,64.164,64.1998,64.1192,64.1551,26616.0
2022-04-13 15:30:00,71.59,71.68,71.55,71.66,43325.0,64.1371,64.2178,64.1013,64.1998,43325.0
2022-04-13 15:40:00,71.65,71.7,71.61,71.7,83710.0,64.1909,64.2357,64.1551,64.2357,83710.0
2022-04-13 15:50:00,71.69,71.7,71.5,71.55,199548.0,64.2267,64.2357,64.0565,64.1013,199548.0
2022-04-14 09:30:00,72.15,72.72,71.95,72.61,376072.0,64.6388,65.1495,64.4597,65.0509,376072.0
2022-04-14 09:40:00,72.63,72.75,72.45,72.57,100670.0,65.0689,65.1764,64.9076,65.0151,100670.0
2022-04-14 09:50:00,72.59,72.69,72.46,72.59,83810.0,65.033,65.1226,64.9166,65.033,83810.0
2022-04-14 10:00:00,72.61,72.89,72.61,72.7,55726.0,65.0509,65.3018,65.0509,65.1316,55726.0
2022-04-14 10:10:00,72.64,72.68,72.55,72.61,18401.0,65.0778,65.1137,64.9972,65.0509,18401.0
2022-04-14 10:20:00,72.62,72.8,72.59,72.64,15141.0,65.0599,65.2212,65.033,65.0778,15141.0
2022-04-14 10:30:00,72.64,72.79,72.62,72.76,13881.0,65.0778,65.2122,65.0599,65.1853,13881.0
2022-04-14 10:40:00,72.77,72.9,72.73,72.84,73657.0,65.1943,65.3108,65.1585,65.257,73657.0
2022-04-14 10:50:00,72.84,72.84,72.68,72.77,99382.0,65.257,65.257,65.1137,65.1943,99382.0
2022-04-14 11:00:00,72.8,72.93,72.79,72.84,30580.0,65.2212,65.3376,65.2122,65.257,30580.0
2022-04-14 11:10:00,72.84,72.9,72.74,72.75,114116.0,65.257,65.3108,65.1674,65.1764,114116.0
2022-04-14 11:20:00,72.76,72.85,72.65,72.78,38851.0,65.1853,65.266,65.0868,65.2032,38851.0
2022-04-14 11:30:00,72.78,72.82,72.74,72.75,18602.0,65.2032,65.2391,65.1674,65.1764,18602.0
2022-04-14 11:40:00,72.75,72.75,72.52,72.53,48856.0,65.1764,65.1764,64.9703,64.9793,48856.0
2022-04-14 11:50:00,72.53,72.65,72.44,72.61,87955.0,64.9793,65.0868,64.8986,65.0509,87955.0
2022-04-14 12:00:00,72.61,72.71,72.61,72.67,25289.0,65.0509,65.1405,65.0509,65.1047,25289.0
2022-04-14 12:10:00,72.67,72.71,72.62,72.66,25994.0,65.1047,65.1405,65.0599,65.0957,25994.0
2022-04-14 12:20:00,72.66,72.74,72.56,72.74,24475.0,65.0957,65.1674,65.0062,65.1674,24475.0
2022-04-14 12:30:00,72.73,72.86,72.72,72.86,25469.0,65.1585,65.2749,65.1495,65.2749,25469.0
2022-04-14 12:40:00,72.86,72.98,72.84,72.95,49235.0,65.2749,65.3824,65.257,65.3556,49235.0
2022-04-14 12:50:00,72.96,73.04,72.94,73.0,78703.0,65.3645,65.4362,65.3466,65.4003,78703.0
2022-04-14 13:00:00,73.0,73.05,72.81,72.84,54323.0,65.4003,65.4451,65.2301,65.257,54323.0
2022-04-14 13:10:00,72.84,73.12,72.84,73.12,88168.0,65.257,65.5079,65.257,65.5079,88168.0
2022-04-14 13:20:00,73.11,73.17,73.0,73.03,173175.0,65.4989,65.5526,65.4003,65.4272,173175.0
2022-04-14 13:30:00,73.03,73.1,72.99,73.0,69608.0,65.4272,65.4899,65.3914,65.4003,69608.0
2022-04-14 13:40:00,73.0,73.07,72.96,73.02,31694.0,65.4003,65.4631,65.3645,65.4183,31694.0
2022-04-14 13:50:00,73.02,73.17,73.0,73.16,85035.0,65.4183,65.5526,65.4003,65.5437,85035.0
2022-04-14 14:00:00,73.15,73.29,73.14,73.25,34065.0,65.5347,65.6602,65.5258,65.6243,34065.0
2022-04-14 14:10:00,73.24,73.24,73.08,73.12,22324.0,65.6154,65.6154,65.472,65.5079,22324.0
2022-04-14 14:20:00,73.12,73.18,73.07,73.18,33199.0,65.5079,65.5616,65.4631,65.5616,33199.0
2022-04-14 14:30:00,73.19,73.28,73.16,73.23,19850.0,65.5706,65.6512,65.5437,65.6064,19850.0
2022-04-14 14:40:00,73.25,73.26,73.13,73.21,93268.0,65.6243,65.6333,65.5168,65.5885,93268.0
2022-04-14 14:50:00,73.22,73.23,73.11,73.2,27539.0,65.5974,65.6064,65.4989,65.5795,27539.0
2022-04-14 15:00:00,73.2,73.26,73.15,73.16,37142.0,65.5795,65.6333,65.5347,65.5437,37142.0
2022-04-14 15:10:00,73.16,73.21,73.03,73.15,124454.0,65.5437,65.5885,65.4272,65.5347,124454.0
2022-04-14 15:20:00,73.16,73.23,73.12,73.15,60958.0,65.5437,65.6064,65.5079,65.5347,60958.0
2022-04-14 15:30:00,73.16,73.16,73.0,73.07,57555.0,65.5437,65.5437,65.4003,65.4631,57555.0
2022-04-14 15:40:00,73.06,73.15,72.99,73.06,91838.0,65.4541,65.5347,65.3914,65.4541,91838.0
2022-04-14 15:50:00,73.04,73.08,72.79,72.8,398628.0,65.4362,65.472,65.2122,65.2212,398628.0
2022-04-18 09:30:00,72.99,73.39,72.98,73.34,64101.0,65.3914,65.7497,65.3824,65.705,64101.0
2022-04-18 09:40:00,73.34,73.38,73.16,73.29,17120.0,65.705,65.7408,65.5437,65.6602,17120.0
2022-04-18 09:50:00,73.3,73.34,73.06,73.08,17013.0,65.6691,65.705,65.4541,65.472,17013.0
2022-04-18 10:00:00,73.12,73.12,72.91,72.97,18223.0,65.5079,65.5079,65.3197,65.3735,18223.0
2022-04-18 10:10:00,73.01,73.02,72.84,72.99,26727.0,65.4093,65.4183,65.257,65.3914,26727.0
2022-04-18 10:20:00,72.98,73.11,72.92,72.92,47711.0,65.3824,65.4989,65.3287,65.3287,47711.0
2022-04-18 10:30:00,72.92,73.13,72.91,72.98,64009.0,65.3287,65.5168,65.3197,65.3824,64009.0
2022-04-18 10:40:00,72.97,73.0,72.68,72.72,26277.0,65.3735,65.4003,65.1137,65.1495,26277.0
2022-04-18 10:50:00,72.72,72.75,72.64,72.74,12791.0,65.1495,65.1764,65.0778,65.1674,12791.0
2022-04-18 11:00:00,72.72,72.77,72.68,72.71,10827.0,65.1495,65.1943,65.1137,65.1405,10827.0
2022-04-18 11:10:00,72.71,72.8,72.68,72.78,9799.0,65.1405,65.2212,65.1137,65.2032,9799.0
2022-04-18 11:20:00,72.77,72.78,72.61,72.64,8680.0,65.1943,65.2032,65.0509,65.0778,8680.0
2022-04-18 11:30:00,72.65,72.72,72.63,72.64,9783.0,65.0868,65.1495,65.0689,65.0778,9783.0
2022-04-18 11:40:00,72.63,72.66,72.57,72.65,11769.0,65.0689,65.0957,65.0151,65.0868,11769.0
2022-04-18 11:50:00,72.64,72.7,72.62,72.7,9895.0,65.0778,65.1316,65.0599,65.1316,9895.0
2022-04-18 12:00:00,72.71,72.72,72.61,72.63,17075.0,65.1405,65.1495,65.0509,65.0689,17075.0
2022-04-18 12:10:00,72.63,72.79,72.59,72.76,77831.0,65.0689,65.2122,65.033,65.1853,77831.0
2022-04-18 12:20:00,72.76,72.77,72.64,72.66,28946.0,65.1853,65.1943,65.0778,65.0957,28946.0
2022-04-18 12:30:00,72.68,72.69,72.57,72.58,35579.0,65.1137,65.1226,65.0151,65.0241,35579.0
2022-04-18 12:40:00,72.58,72.68,72.54,72.62,69048.0,65.0241,65.1137,64.9882,65.0599,69048.0
2022-04-18 12:50:00,72.63,72.78,72.63,72.77,13996.0,65.0689,65.2032,65.0689,65.1943,13996.0
2022-04-18 13:00:00,72.77,72.91,72.75,72.9,24650.0,65.1943,65.3197,65.1764,65.3108,24650.0
2022-04-18 13:10:00,72.92,72.96,72.78,72.79,34534.0,65.3287,65.3645,65.2032,65.2122,34534.0
2022-04-18 13:20:00,72.78,73.0,72.76,73.0,64759.0,65.2032,65.4003,65.1853,65.4003,64759.0
2022-04-18 13:30:00,72.99,73.02,72.84,72.94,92666.0,65.3914,65.4183,65.257,65.3466,92666.0
2022-04-18 13:40:00,72.98,73.01,72.76,72.8,16058.0,65.3824,65.4093,65.1853,65.2212,16058.0
2022-04-18 13:50:00,72.82,72.84,72.71,72.82,17201.0,65.2391,65.257,65.1405,65.2391,17201.0
2022-04-18 14:00:00,72.82,72.85,72.76,72.76,8188.0,65.2391,65.266,65.1853,65.1853,8188.0
2022-04-18 14:10:00,72.76,72.78,72.63,72.74,65800.0,65.1853,65.2032,65.0689,65.1674,65800.0
2022-04-18 14:20:00,72.73,72.77,72.65,72.67,57016.0,65.1585,65.1943,65.0868,65.1047,57016.0
2022-04-18 14:30:00,72.68,72.8,72.66,72.75,45388.0,65.1137,65.2212,65.0957,65.1764,45388.0
2022-04-18 14:40:00,72.75,72.85,72.68,72.8,37272.0,65.1764,65.266,65.1137,65.2212,37272.0
2022-04-18 14:50:00,72.81,72.87,72.76,72.76,78285.0,65.2301,65.2839,65.1853,65.1853,78285.0
2022-04-18 15:00:00,72.76,72.84,72.7,72.73,81249.0,65.1853,65.257,65.1316,65.1585,81249.0
2022-04-18 15:10:00,72.72,72.72,72.54,72.54,240244.0,65.1495,65.1495,64.9882,64.9882,240244.0
2022-04-18 15:20:00,72.54,72.55,72.37,72.4,24024.0,64.9882,64.9972,64.8359,64.8628,24024.0
2022-04-18 15:30:00,72.39,72.46,72.33,72.37,82772.0,64.8539,64.9166,64.8001,64.8359,82772.0
2022-04-18 15:40:00,72.39,72.46,72.36,72.38,65839.0,64.8539,64.9166,64.827,64.8449,65839.0
2022-04-18 15:50:00,72.37,72.44,72.35,72.43,237378.0,64.8359,64.8986,64.818,64.8897,237378.0
2022-04-19 09:30:00,72.53,72.94,72.53,72.89,46779.0,64.9793,65.3466,64.9793,65.3018,46779.0
2022-04-19 09:40:00,72.88,73.06,72.81,72.95,16470.0,65.2928,65.4541,65.2301,65.3556,16470.0
2022-04-19 09:50:00,72.94,73.05,72.88,72.97,20529.0,65.3466,65.4451,65.2928,65.3735,20529.0
2022-04-19 10:00:00,72.98,73.02,72.83,72.89,28469.0,65.3824,65.4183,65.248,65.3018,28469.0
2022-04-19 10:10:00,72.9,72.97,72.79,72.9,23127.0,65.3108,65.3735,65.2122,65.3108,23127.0
2022-04-19 10:20:00,72.9,73.03,72.87,73.02,26927.0,65.3108,65.4272,65.2839,65.4183,26927.0
2022-04-19 10:30:00,73.01,73.12,72.89,72.89,22812.0,65.4093,65.5079,65.3018,65.3018,22812.0
2022-04-19 10:40:00,72.88,72.89,72.74,72.84,22720.0,65.2928,65.3018,65.1674,65.257,22720.0
2022-04-19 10:50:00,72.83,72.87,72.75,72.86,15807.0,65.248,65.2839,65.1764,65.2749,15807.0
2022-04-19 11:00:00,72.86,73.05,72.85,72.97,27921.0,65.2749,65.4451,65.266,65.3735,27921.0
2022-04-19 11:10:00,72.95,73.0,72.89,72.93,17060.0,65.3556,65.4003,65.3018,65.3376,17060.0
2022-04-19 11:20:00,72.93,72.94,72.83,72.85,17696.0,65.3376,65.3466,65.248,65.266,17696.0
2022-04-19 11:30:00,72.85,72.89,72.75,72.76,11157.0,65.266,65.3018,65.1764,65.1853,11157.0
2022-04-19 11:40:00,72.76,72.82,72.74,72.75,15578.0,65.1853,65.2391,65.1674,65.1764,15578.0
2022-04-19 11:50:00,72.76,73.0,72.75,72.99,18953.0,65.1853,65.4003,65.1764,65.3914,18953.0
2022-04-19 12:00:00,73.0,73.1,72.99,73.03,14691.0,65.4003,65.4899,65.3914,65.4272,14691.0
2022-04-19 12:10:00,73.03,73.04,72.97,73.01,17248.0,65.4272,65.4362,65.3735,65.4093,17248.0
2022-04-19 12:20:00,73.01,73.1,73.0,73.06,13740.0,65.4093,65.4899,65.4003,65.4541,13740.0
2022-04-19 12:30:00,73.06,73.06,72.99,73.01,13392.0,65.4541,65.4541,65.3914,65.4093,13392.0
2022-04-19 12:40:00,73.0,73.02,72.94,72.96,11663.0,65.4003,65.4183,65.3466,65.3645,11663.0
2022-04-19 12:50:00,72.96,72.98,72.9,72.92,13485.0,65.3645,65.3824,65.3108,65.3287,13485.0
2022-04-19 13:00:00,72.92,72.92,72.81,72.83,9720.0,65.3287,65.3287,65.2301,65.248,9720.0
2022-04-19 13:10:00,72.84,72.86,72.73,72.77,10243.0,65.257,65.2749,65.1585,65.1943,10243.0
2022-04-19 13:20:00,72.78,72.83,72.73,72.73,11973.0,65.2032,65.248,65.1585,65.1585,11973.0
2022-04-19 13:30:00,72.74,72.75,72.66,72.72,22577.0,65.1674,65.1764,65.0957,65.1495,22577.0
2022-04-19 13:40:00,72.73,72.84,72.73,72.82,18937.0,65.1585,65.257,65.1585,65.2391,18937.0
2022-04-19 13:50:00,72.83,72.87,72.82,72.83,16593.0,65.248,65.2839,65.2391,65.248,16593.0
2022-04-19 14:00:00,72.83,72.97,72.83,72.97,12385.0,65.248,65.3735,65.248,65.3735,12385.0
2022-04-19 14:10:00,72.96,72.98,72.92,72.97,10535.0,65.3645,65.3824,65.3287,65.3735,10535.0
2022-04-19 14:20:00,72.96,73.0,72.94,72.97,9920.0,65.3645,65.4003,65.3466,65.3735,9920.0
2022-04-19 14:30:00,72.95,72.98,72.89,72.95,11445.0,65.3556,65.3824,65.3018,65.3556,11445.0
2022-04-19 14:40:00,72.95,73.09,72.94,73.08,15230.0,65.3556,65.481,65.3466,65.472,15230.0
2022-04-19 14:50:00,73.11,73.19,73.09,73.18,15145.0,65.4989,65.5706,65.481,65.5616,15145.0
2022-04-19 15:00:00,73.17,73.18,73.11,73.17,16188.0,65.5526,65.5616,65.4989,65.5526,16188.0
2022-04-19 15:10:00,73.17,73.27,73.15,73.27,17232.0,65.5526,65.6422,65.5347,65.6422,17232.0
2022-04-19 15:20:00,73.26,73.27,73.16,73.19,20869.0,65.6333,65.6422,65.5437,65.5706,20869.0
2022-04-19 15:30:00,73.19,73.23,73.11,73.22,31930.0,65.5706,65.6064,65.4989,65.5974,31930.0
2022-04-19 15:40:00,73.21,73.26,73.14,73.17,58689.0,65.5885,65.6333,65.5258,65.5526,58689.0
2022-04-19 15:50:00,73.19,73.25,73.04,73.09,155496.0,65.5706,65.6243,65.4362,65.481,155496.0
2022-04-20 09:30:00,73.85,74.56,73.64,74.42,87852.0,66.1619,66.7979,65.9737,66.6725,87852.0
2022-04-20 09:40:00,74.46,74.47,74.01,74.05,21371.0,66.7084,66.7173,66.3052,66.341,21371.0
2022-04-20 09:50:00,74.08,74.27,74.04,74.22,21985.0,66.3679,66.5381,66.3321,66.4933,21985.0
2022-04-20 10:00:00,74.28,74.56,74.21,74.33,111848.0,66.5471,66.7979,66.4844,66.5919,111848.0
2022-04-20 10:10:00,74.34,74.4,74.24,74.36,23798.0,66.6008,66.6546,66.5113,66.6188,23798.0
2022-04-20 10:20:00,74.37,74.39,74.2,74.24,21184.0,66.6277,66.6456,66.4754,66.5113,21184.0
2022-04-20 10:30:00,74.26,74.34,74.2,74.3,26230.0,66.5292,66.6008,66.4754,66.565,26230.0
2022-04-20 10:40:00,74.29,74.35,74.2,74.22,22080.0,66.5561,66.6098,66.4754,66.4933,22080.0
2022-04-20 10:50:00,74.2,74.27,74.16,74.24,21263.0,66.4754,66.5381,66.4396,66.5113,21263.0
2022-04-20 11:00:00,74.24,74.27,74.11,74.22,23798.0,66.5113,66.5381,66.3948,66.4933,23798.0
2022-04-20 11:10:00,74.22,74.3,74.19,74.27,19202.0,66.4933,66.565,66.4665,66.5381,19202.0
2022-04-20 11:20:00,74.27,74.32,74.2,74.31,18272.0,66.5381,66.5829,66.4754,66.574,18272.0
2022-04-20 11:30:00,74.34,74.38,74.3,74.32,21061.0,66.6008,66.6367,66.565,66.5829,21061.0
2022-04-20 11:40:00,74.32,74.48,74.29,74.45,18402.0,66.5829,66.7263,66.5561,66.6994,18402.0
2022-04-20 11:50:00,74.46,74.66,74.46,74.65,17730.0,66.7084,66.8875,66.7084,66.8786,17730.0
2022-04-20 12:00:00,74.65,74.65,74.51,74.53,21694.0,66.8786,66.8786,66.7531,66.7711,21694.0
2022-04-20 12:10:00,74.51,74.54,74.44,74.51,18945.0,66.7531,66.78,66.6904,66.7531,18945.0
2022-04-20 12:20:00,74.51,74.58,74.47,74.48,14461.0,66.7531,66.8159,66.7173,66.7263,14461.0
2022-04-20 12:30:00,74.45,74.54,74.39,74.4,15399.0,66.6994,66.78,66.6456,66.6546,15399.0
2022-04-20 12:40:00,74.41,74.47,74.38,74.47,22107.0,66.6636,66.7173,66.6367,66.7173,22107.0
2022-04-20 12:50:00,74.46,74.46,74.35,74.4,16755.0,66.7084,66.7084,66.6098,66.6546,16755.0
2022-04-20 13:00:00,74.4,74.54,74.39,74.49,22355.0,66.6546,66.78,66.6456,66.7352,22355.0
2022-04-20 13:10:00,74.47,74.53,74.41,74.46,20070.0,66.7173,66.7711,66.6636,66.7084,20070.0
2022-04-20 13:20:00,74.45,74.59,74.45,74.59,17636.0,66.6994,66.8248,66.6994,66.8248,17636.0
2022-04-20 13:30:00,74.58,74.62,74.51,74.59,21397.0,66.8159,66.8517,66.7531,66.8248,21397.0
2022-04-20 13:40:00,74.59,74.72,74.55,74.7,19021.0,66.8248,66.9413,66.789,66.9234,19021.0
2022-04-20 13:50:00,74.71,74.75,74.66,74.74,24297.0,66.9323,66.9682,66.8875,66.9592,24297.0
2022-04-20 14:00:00,74.74,74.8,74.73,74.78,17364.0,66.9592,67.013,66.9502,66.995,17364.0
2022-04-20 14:10:00,74.78,74.81,74.74,74.75,21024.0,66.995,67.0219,66.9592,66.9682,21024.0
2022-04-20 14:20:00,74.76,74.8,74.63,74.68,26180.0,66.9771,67.013,66.8607,66.9055,26180.0
2022-04-20 14:30:00,74.68,74.7,74.59,74.7,19806.0,66.9055,66.9234,66.8248,66.9234,19806.0
2022-04-20 14:40:00,74.69,74.77,74.66,74.67,25000.0,66.9144,66.9861,66.8875,66.8965,25000.0
2022-04-20 14:50:00,74.67,74.69,74.58,74.6,31836.0,66.8965,66.9144,66.8159,66.8338,31836.0
2022-04-20 15:00:00,74.6,74.67,74.57,74.67,25804.0,66.8338,66.8965,66.8069,66.8965,25804.0
2022-04-20 15:10:00,74.68,74.73,74.66,74.7,27171.0,66.9055,66.9502,66.8875,66.9234,27171.0
2022-04-20 15:20:00,74.7,74.72,74.62,74.69,35751.0,66.9234,66.9413,66.8517,66.9144,35751.0
2022-04-20 15:30:00,74.69,74.77,74.66,74.72,64713.0,66.9144,66.9861,66.8875,66.9413,64713.0
2022-04-20 15:40:00,74.72,74.76,74.62,74.75,95975.0,66.9413,66.9771,66.8517,66.9682,95975.0
2022-04-20 15:50:00,74.75,74.88,74.71,74.73,370794.0,66.9682,67.0846,66.9323,66.9502,370794.0
2022-04-21 09:30:00,74.65,74.67,74.3,74.5,58730.0,66.8786,66.8965,66.565,66.7442,58730.0
2022-04-21 09:40:00,74.53,74.87,74.51,74.82,23326.0,66.7711,67.0757,66.7531,67.0309,23326.0
2022-04-21 09:50:00,74.82,75.1,74.79,75.04,35640.0,67.0309,67.2817,67.004,67.228,35640.0
2022-04-21 10:00:00,75.03,75.2,74.98,75.13,22711.0,67.219,67.3713,67.1742,67.3086,22711.0
2022-04-21 10:10:00,75.14,75.25,75.08,75.16,27583.0,67.3176,67.4161,67.2638,67.3355,27583.0
2022-04-21 10:20:00,75.18,75.28,75.11,75.12,35448.0,67.3534,67.443,67.2907,67.2996,35448.0
2022-04-21 10:30:00,75.11,75.11,74.84,74.92,29194.0,67.2907,67.2907,67.0488,67.1205,29194.0
2022-04-21 10:40:00,74.92,75.16,74.92,75.16,25374.0,67.1205,67.3355,67.1205,67.3355,25374.0
2022-04-21 10:50:00,75.16,75.27,75.11,75.22,25641.0,67.3355,67.434,67.2907,67.3892,25641.0
2022-04-21 11:00:00,75.22,75.25,75.09,75.11,22578.0,67.3892,67.4161,67.2728,67.2907,22578.0
2022-04-21 11:10:00,75.1,75.17,75.01,75.08,23467.0,67.2817,67.3444,67.2011,67.2638,23467.0
2022-04-21 11:20:00,75.07,75.18,75.04,75.18,21463.0,67.2548,67.3534,67.228,67.3534,21463.0
2022-04-21 11:30:00,75.18,75.39,75.15,75.38,78254.0,67.3534,67.5415,67.3265,67.5326,78254.0
2022-04-21 11:40:00,75.38,75.5,75.32,75.5,51103.0,67.5326,67.6401,67.4788,67.6401,51103.0
2022-04-21 11:50:00,75.51,75.61,75.44,75.51,125473.0,67.649,67.7386,67.5863,67.649,125473.0
2022-04-21 12:00:00,75.5,75.5,75.03,75.15,26874.0,67.6401,67.6401,67.219,67.3265,26874.0
2022-04-21 12:10:00,75.15,75.21,75.04,75.13,31378.0,67.3265,67.3803,67.228,67.3086,31378.0
2022-04-21 12:20:00,75.12,75.21,75.12,75.16,51642.0,67.2996,67.3803,67.2996,67.3355,51642.0
2022-04-21 12:30:00,75.14,75.27,75.12,75.21,26830.0,67.3176,67.434,67.2996,67.3803,26830.0
2022-04-21 12:40:00,75.22,75.26,75.19,75.21,22856.0,67.3892,67.4251,67.3624,67.3803,22856.0
2022-04-21 12:50:00,75.2,75.21,75.11,75.17,32629.0,67.3713,67.3803,67.2907,67.3444,32629.0
2022-04-21 13:00:00,75.17,75.17,74.91,74.91,21230.0,67.3444,67.3444,67.1115,67.1115,21230.0
2022-04-21 13:10:00,74.91,75.03,74.82,74.95,23782.0,67.1115,67.219,67.0309,67.1473,23782.0
2022-04-21 13:20:00,74.92,75.06,74.89,75.05,27282.0,67.1205,67.2459,67.0936,67.2369,27282.0
2022-04-21 13:30:00,75.02,75.09,75.0,75.02,16406.0,67.2101,67.2728,67.1921,67.2101,16406.0
2022-04-21 13:40:00,75.0,75.18,74.97,75.15,29895.0,67.1921,67.3534,67.1653,67.3265,29895.0
2022-04-21 13:50:00,75.16,75.21,75.13,75.19,16187.0,67.3355,67.3803,67.3086,67.3624,16187.0
2022-04-21 14:00:00,75.18,75.22,75.06,75.22,31378.0,67.3534,67.3892,67.2459,67.3892,31378.0
2022-04-21 14:10:00,75.21,75.37,75.18,75.28,14146.0,67.3803,67.5236,67.3534,67.443,14146.0
2022-04-21 14:20:00,75.29,75.31,75.23,75.26,25108.0,67.4519,67.4699,67.3982,67.4251,25108.0
2022-04-21 14:30:00,75.25,75.28,75.19,75.22,23657.0,67.4161,67.443,67.3624,67.3892,23657.0
2022-04-21 14:40:00,75.22,75.32,75.17,75.18,42390.0,67.3892,67.4788,67.3444,67.3534,42390.0
2022-04-21 14:50:00,75.19,75.2,75.01,75.02,32066.0,67.3624,67.3713,67.2011,67.2101,32066.0
2022-04-21 15:00:00,75.01,75.02,74.88,74.88,27357.0,67.2011,67.2101,67.0846,67.0846,27357.0
2022-04-21 15:10:00,74.88,74.92,74.84,74.92,30727.0,67.0846,67.1205,67.0488,67.1205,30727.0
2022-04-21 15:20:00,74.94,75.01,74.86,74.99,41138.0,67.1384,67.2011,67.0667,67.1832,41138.0
2022-04-21 15:30:00,74.99,75.02,74.69,74.79,43825.0,67.1832,67.2101,66.9144,67.004,43825.0
2022-04-21 15:40:00,74.79,74.81,74.6,74.62,72948.0,67.004,67.0219,66.8338,66.8517,72948.0
2022-04-21 15:50:00,74.61,74.84,74.6,74.67,316228.0,66.8427,67.0488,66.8338,66.8965,316228.0
2022-04-22 09:30:00,74.68,74.76,74.35,74.4,35366.0,66.9055,66.9771,66.6098,66.6546,35366.0
2022-04-22 09:40:00,74.47,74.53,74.18,74.29,13995.0,66.7173,66.7711,66.4575,66.5561,13995.0
2022-04-22 09:50:00,74.34,74.34,74.13,74.18,25136.0,66.6008,66.6008,66.4127,66.4575,25136.0
2022-04-22 10:00:00,74.16,74.38,74.05,74.31,26695.0,66.4396,66.6367,66.341,66.574,26695.0
2022-04-22 10:10:00,74.31,74.41,74.19,74.36,21658.0,66.574,66.6636,66.4665,66.6188,21658.0
2022-04-22 10:20:00,74.36,74.52,74.32,74.32,20972.0,66.6188,66.7621,66.5829,66.5829,20972.0
2022-04-22 10:30:00,74.32,74.42,74.24,74.28,23602.0,66.5829,66.6725,66.5113,66.5471,23602.0
2022-04-22 10:40:00,74.31,74.35,74.05,74.11,22291.0,66.574,66.6098,66.341,66.3948,22291.0
2022-04-22 10:50:00,74.11,74.15,73.96,73.99,28106.0,66.3948,66.4306,66.2604,66.2873,28106.0
2022-04-22 11:00:00,74.0,74.22,74.0,74.13,17957.0,66.2962,66.4933,66.2962,66.4127,17957.0
2022-04-22 11:10:00,74.12,74.12,73.91,73.98,22427.0,66.4037,66.4037,66.2156,66.2783,22427.0
2022-04-22 11:20:00,74.0,74.14,73.94,74.12,15049.0,66.2962,66.4217,66.2425,66.4037,15049.0
2022-04-22 11:30:00,74.09,74.15,73.94,74.14,19535.0,66.3769,66.4306,66.2425,66.4217,19535.0
2022-04-22 11:40:00,74.15,74.16,73.98,74.03,15513.0,66.4306,66.4396,66.2783,66.3231,15513.0
2022-04-22 11:50:00,74.02,74.07,73.92,74.05,16242.0,66.3142,66.359,66.2246,66.341,16242.0
2022-04-22 12:00:00,74.04,74.08,73.97,74.08,15562.0,66.3321,66.3679,66.2694,66.3679,15562.0
2022-04-22 12:10:00,74.07,74.2,74.06,74.16,16925.0,66.359,66.4754,66.35,66.4396,16925.0
2022-04-22 12:20:00,74.15,74.26,74.1,74.26,10456.0,66.4306,66.5292,66.3858,66.5292,10456.0
2022-04-22 12:30:00,74.25,74.36,74.23,74.26,46178.0,66.5202,66.6188,66.5023,66.5292,46178.0
2022-04-22 12:40:00,74.26,74.3,74.22,74.26,17467.0,66.5292,66.565,66.4933,66.5292,17467.0
2022-04-22 12:50:00,74.26,74.32,74.24,74.27,13580.0,66.5292,66.5829,66.5113,66.5381,13580.0
2022-04-22 13:00:00,74.28,74.3,74.09,74.29,27415.0,66.5471,66.565,66.3769,66.5561,27415.0
2022-04-22 13:10:00,74.29,74.29,74.21,74.23,28204.0,66.5561,66.5561,66.4844,66.5023,28204.0
2022-04-22 13:20:00,74.23,74.39,74.21,74.39,33307.0,66.5023,66.6456,66.4844,66.6456,33307.0
2022-04-22 13:30:00,74.39,74.47,74.27,74.28,19585.0,66.6456,66.7173,66.5381,66.5471,19585.0
2022-04-22 13:40:00,74.28,74.33,74.22,74.31,19075.0,66.5471,66.5919,66.4933,66.574,19075.0
2022-04-22 13:50:00,74.3,74.42,74.27,74.41,25471.0,66.565,66.6725,66.5381,66.6636,25471.0
2022-04-22 14:00:00,74.4,74.49,74.37,74.49,69013.0,66.6546,66.7352,66.6277,66.7352,69013.0
2022-04-22 14:10:00,74.49,74.51,74.44,74.47,86712.0,66.7352,66.7531,66.6904,66.7173,86712.0
2022-04-22 14:20:00,74.47,74.53,74.39,74.53,23318.0,66.7173,66.7711,66.6456,66.7711,23318.0
2022-04-22 14:30:00,74.53,74.56,74.46,74.47,22947.0,66.7711,66.7979,66.7084,66.7173,22947.0
2022-04-22 14:40:00,74.48,74.51,74.41,74.42,32778.0,66.7263,66.7531,66.6636,66.6725,32778.0
2022-04-22 14:50:00,74.42,74.5,74.26,74.47,61221.0,66.6725,66.7442,66.5292,66.7173,61221.0
2022-04-22 15:00:00,74.47,74.51,74.43,74.47,53207.0,66.7173,66.7531,66.6815,66.7173,53207.0
2022-04-22 15:10:00,74.47,74.64,74.34,74.64,31884.0,66.7173,66.8696,66.6008,66.8696,31884.0
2022-04-22 15:20:00,74.65,74.69,74.51,74.55,32991.0,66.8786,66.9144,66.7531,66.789,32991.0
2022-04-22 15:30:00,74.55,74.67,74.52,74.66,37879.0,66.789,66.8965,66.7621,66.8875,37879.0
2022-04-22 15:40:00,74.66,74.68,74.29,74.29,48992.0,66.8875,66.9055,66.5561,66.5561,48992.0
2022-04-22 15:50:00,74.27,74.28,73.84,73.89,254892.0,66.5381,66.5471,66.1529,66.1977,254892.0
2022-04-25 09:30:00,73.97,74.14,73.17,73.25,58919.0,66.2694,66.4217,65.5526,65.6243,58919.0
2022-04-25 09:40:00,73.3,73.61,73.22,73.31,25795.0,65.6691,65.9468,65.5974,65.6781,25795.0
2022-04-25 09:50:00,73.29,73.39,72.85,72.86,19436.0,65.6602,65.7497,65.266,65.2749,19436.0
2022-04-25 10:00:00,72.88,72.98,72.75,72.78,32426.0,65.2928,65.3824,65.1764,65.2032,32426.0
2022-04-25 10:10:00,72.84,72.94,72.8,72.84,28298.0,65.257,65.3466,65.2212,65.257,28298.0
2022-04-25 10:20:00,72.84,72.9,72.73,72.77,21974.0,65.257,65.3108,65.1585,65.1943,21974.0
2022-04-25 10:30:00,72.77,72.98,72.73,72.91,20352.0,65.1943,65.3824,65.1585,65.3197,20352.0
2022-04-25 10:40:00,72.92,72.92,72.55,72.82,23781.0,65.3287,65.3287,64.9972,65.2391,23781.0
2022-04-25 10:50:00,72.84,73.07,72.78,72.88,53753.0,65.257,65.4631,65.2032,65.2928,53753.0
2022-04-25 11:00:00,72.89,72.99,72.82,72.85,20352.0,65.3018,65.3914,65.2391,65.266,20352.0
2022-04-25 11:10:00,72.86,73.05,72.73,72.89,27301.0,65.2749,65.4451,65.1585,65.3018,27301.0
2022-04-25 11:20:00,72.88,72.98,72.79,72.9,30557.0,65.2928,65.3824,65.2122,65.3108,30557.0
2022-04-25 11:30:00,72.9,72.92,72.71,72.82,28636.0,65.3108,65.3287,65.1405,65.2391,28636.0
2022-04-25 11:40:00,72.79,72.81,72.54,72.59,47395.0,65.2122,65.2301,64.9882,65.033,47395.0
2022-04-25 11:50:00,72.61,72.72,72.42,72.68,23168.0,65.0509,65.1495,64.8807,65.1137,23168.0
2022-04-25 12:00:00,72.69,73.02,72.64,72.98,30474.0,65.1226,65.4183,65.0778,65.3824,30474.0
2022-04-25 12:10:00,72.97,72.97,72.33,72.4,35159.0,65.3735,65.3735,64.8001,64.8628,35159.0
2022-04-25 12:20:00,72.41,72.76,72.41,72.54,25288.0,64.8718,65.1853,64.8718,64.9882,25288.0
2022-04-25 12:30:00,72.55,72.56,72.35,72.39,47080.0,64.9972,65.0062,64.818,64.8539,47080.0
2022-04-25 12:40:00,72.38,72.43,72.28,72.39,31849.0,64.8449,64.8897,64.7553,64.8539,31849.0
2022-04-25 12:50:00,72.38,72.47,72.3,72.41,26042.0,64.8449,64.9255,64.7732,64.8718,26042.0
2022-04-25 13:00:00,72.42,72.44,72.2,72.36,20232.0,64.8807,64.8986,64.6836,64.827,20232.0
2022-04-25 13:10:00,72.37,72.56,72.29,72.33,22755.0,64.8359,65.0062,64.7643,64.8001,22755.0
2022-04-25 13:20:00,72.32,72.42,72.29,72.39,22103.0,64.7911,64.8807,64.7643,64.8539,22103.0
2022-04-25 13:30:00,72.39,72.41,72.16,72.25,27621.0,64.8539,64.8718,64.6478,64.7284,27621.0
2022-04-25 13:40:00,72.25,72.39,72.23,72.26,27804.0,64.7284,64.8539,64.7105,64.7374,27804.0
2022-04-25 13:50:00,72.28,72.46,72.23,72.44,20346.0,64.7553,64.9166,64.7105,64.8986,20346.0
2022-04-25 14:00:00,72.45,72.46,72.31,72.41,33570.0,64.9076,64.9166,64.7822,64.8718,33570.0
2022-04-25 14:10:00,72.42,72.66,72.39,72.56,75651.0,64.8807,65.0957,64.8539,65.0062,75651.0
2022-04-25 14:20:00,72.54,72.64,72.52,72.62,129649.0,64.9882,65.0778,64.9703,65.0599,129649.0
2022-04-25 14:30:00,72.64,72.68,72.5,72.51,98707.0,65.0778,65.1137,64.9524,64.9614,98707.0
2022-04-25 14:40:00,72.5,72.58,72.38,72.44,62327.0,64.9524,65.0241,64.8449,64.8986,62327.0
2022-04-25 14:50:00,72.43,72.6,72.42,72.51,76295.0,64.8897,65.042,64.8807,64.9614,76295.0
2022-04-25 15:00:00,72.5,72.54,72.42,72.51,93536.0,64.9524,64.9882,64.8807,64.9614,93536.0
2022-04-25 15:10:00,72.51,72.56,72.47,72.55,161621.0,64.9614,65.0062,64.9255,64.9972,161621.0
2022-04-25 15:20:00,72.55,72.75,72.54,72.7,242618.0,64.9972,65.1764,64.9882,65.1316,242618.0
2022-04-25 15:30:00,72.7,72.79,72.63,72.72,282894.0,65.1316,65.2122,65.0689,65.1495,282894.0
2022-04-25 15:40:00,72.72,72.9,72.59,72.84,344673.0,65.1495,65.3108,65.033,65.257,344673.0
2022-04-25 15:50:00,72.83,72.84,72.54,72.65,416912.0,65.248,65.257,64.9882,65.0868,416912.0
2022-04-26 09:30:00,72.33,72.56,72.15,72.56,104143.0,64.8001,65.0062,64.6388,65.0062,104143.0
2022-04-26 09:40:00,72.58,72.63,72.3,72.44,62614.0,65.0241,65.0689,64.7732,64.8986,62614.0
2022-04-26 09:50:00,72.43,72.75,72.36,72.66,44657.0,64.8897,65.1764,64.827,65.0957,44657.0
2022-04-26 10:00:00,72.68,72.92,72.67,72.73,77658.0,65.1137,65.3287,65.1047,65.1585,77658.0
2022-04-26 10:10:00,72.72,72.79,72.33,72.33,27381.0,65.1495,65.2122,64.8001,64.8001,27381.0
2022-04-26 10:20:00,72.28,72.46,72.13,72.42,32384.0,64.7553,64.9166,64.6209,64.8807,32384.0
2022-04-26 10:30:00,72.43,72.43,72.25,72.34,36052.0,64.8897,64.8897,64.7284,64.8091,36052.0
2022-04-26 10:40:00,72.38,72.38,72.13,72.26,33437.0,64.8449,64.8449,64.6209,64.7374,33437.0
2022-04-26 10:50:00,72.27,72.5,72.26,72.4,35189.0,64.7463,64.9524,64.7374,64.8628,35189.0
2022-04-26 11:00:00,72.4,72.54,72.31,72.51,60643.0,64.8628,64.9882,64.7822,64.9614,60643.0
2022-04-26 11:10:00,72.51,72.73,72.5,72.7,67358.0,64.9614,65.1585,64.9524,65.1316,67358.0
2022-04-26 11:20:00,72.68,72.72,72.51,72.54,55029.0,65.1137,65.1495,64.9614,64.9882,55029.0
2022-04-26 11:30:00,72.5,72.51,72.29,72.34,40008.0,64.9524,64.9614,64.7643,64.8091,40008.0
2022-04-26 11:40:00,72.34,72.54,72.32,72.52,24667.0,64.8091,64.9882,64.7911,64.9703,24667.0
2022-04-26 11:50:00,72.53,72.65,72.51,72.52,24435.0,64.9793,65.0868,64.9614,64.9703,24435.0
2022-04-26 12:00:00,72.51,72.52,72.42,72.49,21750.0,64.9614,64.9703,64.8807,64.9434,21750.0
2022-04-26 12:10:00,72.5,72.58,72.47,72.58,18691.0,64.9524,65.0241,64.9255,65.0241,18691.0
2022-04-26 12:20:00,72.6,72.64,72.53,72.58,27964.0,65.042,65.0778,64.9793,65.0241,27964.0
2022-04-26 12:30:00,72.58,72.61,72.37,72.41,27439.0,65.0241,65.0509,64.8359,64.8718,27439.0
2022-04-26 12:40:00,72.43,72.53,72.36,72.41,31558.0,64.8897,64.9793,64.827,64.8718,31558.0
2022-04-26 12:50:00,72.4,72.61,72.38,72.61,29178.0,64.8628,65.0509,64.8449,65.0509,29178.0
2022-04-26 13:00:00,72.61,72.65,72.46,72.56,34205.0,65.0509,65.0868,64.9166,65.0062,34205.0
2022-04-26 13:10:00,72.54,72.61,72.43,72.43,24593.0,64.9882,65.0509,64.8897,64.8897,24593.0
2022-04-26 13:20:00,72.43,72.5,72.19,72.19,40002.0,64.8897,64.9524,64.6747,64.6747,40002.0
2022-04-26 13:30:00,72.19,72.24,72.06,72.21,44676.0,64.6747,64.7195,64.5582,64.6926,44676.0
2022-04-26 13:40:00,72.21,72.37,72.21,72.31,32654.0,64.6926,64.8359,64.6926,64.7822,32654.0
2022-04-26 13:50:00,72.32,72.32,71.97,72.03,40131.0,64.7911,64.7911,64.4776,64.5313,40131.0
2022-04-26 14:00:00,72.02,72.11,71.96,71.96,34017.0,64.5224,64.603,64.4686,64.4686,34017.0
2022-04-26 14:10:00,71.95,72.07,71.88,71.94,132283.0,64.4597,64.5672,64.3969,64.4507,132283.0
2022-04-26 14:20:00,71.96,72.04,71.84,71.87,171918.0,64.4686,64.5403,64.3611,64.388,171918.0
2022-04-26 14:30:00,71.87,71.98,71.62,71.97,79955.0,64.388,64.4865,64.164,64.4776,79955.0
2022-04-26 14:40:00,71.96,71.97,71.73,71.82,107702.0,64.4686,64.4776,64.2626,64.3432,107702.0
2022-04-26 14:50:00,71.81,71.87,71.61,71.64,100938.0,64.3342,64.388,64.1551,64.1819,100938.0
2022-04-26 15:00:00,71.63,71.71,71.46,71.54,132147.0,64.173,64.2446,64.0207,64.0923,132147.0
2022-04-26 15:10:00,71.53,71.69,71.25,71.55,305974.0,64.0834,64.2267,63.8325,64.1013,305974.0
2022-04-26 15:20:00,71.54,71.55,71.16,71.23,198965.0,64.0923,64.1013,63.7519,63.8146,198965.0
2022-04-26 15:30:00,71.24,71.39,71.19,71.31,240132.0,63.8236,63.958,63.7788,63.8863,240132.0
2022-04-26 15:40:00,71.31,71.4,71.25,71.34,421430.0,63.8863,63.9669,63.8325,63.9132,421430.0
2022-04-26 15:50:00,71.34,71.41,71.21,71.24,696173.0,63.9132,63.9759,63.7967,63.8236,696173.0
2022-04-27 09:30:00,71.47,71.48,70.84,70.93,59122.0,64.0296,64.0386,63.4652,63.5458,59122.0
2022-04-27 09:40:00,71.05,71.59,70.95,71.55,38775.0,63.6534,64.1371,63.5638,64.1013,38775.0
2022-04-27 09:50:00,71.51,71.7,71.46,71.58,61332.0,64.0655,64.2357,64.0207,64.1282,61332.0
2022-04-27 10:00:00,71.58,71.79,71.57,71.76,74632.0,64.1282,64.3163,64.1192,64.2894,74632.0
2022-04-27 10:10:00,71.75,71.76,71.19,71.19,67733.0,64.2805,64.2894,63.7788,63.7788,67733.0
2022-04-27 10:20:00,71.17,71.28,71.05,71.07,45973.0,63.7609,63.8594,63.6534,63.6713,45973.0
2022-04-27 10:30:00,71.06,71.1,70.77,71.0,60019.0,63.6623,63.6981,63.4025,63.6086,60019.0
2022-04-27 10:40:00,71.0,71.35,71.0,71.35,145653.0,63.6086,63.9221,63.6086,63.9221,145653.0
2022-04-27 10:50:00,71.36,71.48,71.31,71.32,78925.0,63.9311,64.0386,63.8863,63.8952,78925.0
2022-04-27 11:00:00,71.32,71.35,71.02,71.05,60921.0,63.8952,63.9221,63.6265,63.6534,60921.0
2022-04-27 11:10:00,71.04,71.28,70.93,71.22,59149.0,63.6444,63.8594,63.5458,63.8057,59149.0
2022-04-27 11:20:00,71.23,71.39,71.16,71.34,72270.0,63.8146,63.958,63.7519,63.9132,72270.0
2022-04-27 11:30:00,71.33,71.4,71.27,71.32,77043.0,63.9042,63.9669,63.8504,63.8952,77043.0
2022-04-27 11:40:00,71.32,71.55,71.32,71.51,68177.0,63.8952,64.1013,63.8952,64.0655,68177.0
2022-04-27 11:50:00,71.52,71.53,71.31,71.5,58395.0,64.0744,64.0834,63.8863,64.0565,58395.0
2022-04-27 12:00:00,71.51,71.84,71.51,71.77,67717.0,64.0655,64.3611,64.0655,64.2984,67717.0
2022-04-27 12:10:00,71.78,71.9,71.74,71.77,40841.0,64.3074,64.4149,64.2715,64.2984,40841.0
2022-04-27 12:20:00,71.78,71.79,71.5,71.55,176302.0,64.3074,64.3163,64.0565,64.1013,176302.0
2022-04-27 12:30:00,71.56,71.66,71.43,71.66,90079.0,64.1103,64.1998,63.9938,64.1998,90079.0
2022-04-27 12:40:00,71.69,71.87,71.69,71.75,51673.0,64.2267,64.388,64.2267,64.2805,51673.0
2022-04-27 12:50:00,71.76,71.76,71.66,71.69,20696.0,64.2894,64.2894,64.1998,64.2267,20696.0
2022-04-27 13:00:00,71.7,71.75,71.57,71.65,32292.0,64.2357,64.2805,64.1192,64.1909,32292.0
2022-04-27 13:10:00,71.67,71.75,71.63,71.72,43726.0,64.2088,64.2805,64.173,64.2536,43726.0
2022-04-27 13:20:00,71.73,71.79,71.58,71.75,50450.0,64.2626,64.3163,64.1282,64.2805,50450.0
2022-04-27 13:30:00,71.74,71.79,71.62,71.69,36571.0,64.2715,64.3163,64.164,64.2267,36571.0
2022-04-27 13:40:00,71.7,71.78,71.64,71.71,37570.0,64.2357,64.3074,64.1819,64.2446,37570.0
2022-04-27 13:50:00,71.71,71.73,71.62,71.67,46955.0,64.2446,64.2626,64.164,64.2088,46955.0
2022-04-27 14:00:00,71.67,71.67,71.47,71.51,35632.0,64.2088,64.2088,64.0296,64.0655,35632.0
2022-04-27 14:10:00,71.51,71.51,71.3,71.32,43767.0,64.0655,64.0655,63.8773,63.8952,43767.0
2022-04-27 14:20:00,71.33,71.46,71.28,71.29,54393.0,63.9042,64.0207,63.8594,63.8684,54393.0
2022-04-27 14:30:00,71.3,71.32,71.18,71.27,72065.0,63.8773,63.8952,63.7698,63.8504,72065.0
2022-04-27 14:40:00,71.28,71.32,71.01,71.03,134099.0,63.8594,63.8952,63.6175,63.6354,134099.0
2022-04-27 14:50:00,71.03,71.07,70.86,70.9,150720.0,63.6354,63.6713,63.4831,63.519,150720.0
2022-04-27 15:00:00,70.91,70.92,70.57,70.65,146249.0,63.5279,63.5369,63.2233,63.295,146249.0
2022-04-27 15:10:00,70.64,70.82,70.53,70.8,220229.0,63.286,63.4473,63.1875,63.4294,220229.0
2022-04-27 15:20:00,70.82,70.95,70.72,70.81,241277.0,63.4473,63.5638,63.3577,63.4383,241277.0
2022-04-27 15:30:00,70.8,70.9,70.75,70.84,199284.0,63.4294,63.519,63.3846,63.4652,199284.0
2022-04-27 15:40:00,70.85,70.89,70.67,70.68,304629.0,63.4742,63.51,63.3129,63.3219,304629.0
2022-04-27 15:50:00,70.67,70.68,70.38,70.41,515872.0,63.3129,63.3219,63.0531,63.08,515872.0
2022-04-28 09:30:00,70.73,70.73,70.4,70.4,60231.0,63.3667,63.3667,63.071,63.071,60231.0
2022-04-28 09:40:00,70.31,70.99,70.31,70.95,36499.0,62.9904,63.5996,62.9904,63.5638,36499.0
2022-04-28 09:50:00,70.96,70.99,70.73,70.73,32885.0,63.5727,63.5996,63.3667,63.3667,32885.0
2022-04-28 10:00:00,70.75,70.8,70.61,70.68,52361.0,63.3846,63.4294,63.2592,63.3219,52361.0
2022-04-28 10:10:00,70.69,70.73,70.51,70.52,111926.0,63.3308,63.3667,63.1696,63.1785,111926.0
2022-04-28 10:20:00,70.52,70.59,70.37,70.54,111043.0,63.1785,63.2412,63.0441,63.1964,111043.0
2022-04-28 10:30:00,70.54,70.55,70.32,70.38,63733.0,63.1964,63.2054,62.9993,63.0531,63733.0
2022-04-28 10:40:00,70.39,70.55,70.34,70.38,40459.0,63.0621,63.2054,63.0173,63.0531,40459.0
2022-04-28 10:50:00,70.35,70.52,70.25,70.45,37046.0,63.0262,63.1785,62.9366,63.1158,37046.0
2022-04-28 11:00:00,70.45,70.55,70.32,70.42,50254.0,63.1158,63.2054,62.9993,63.0889,50254.0
2022-04-28 11:10:00,70.4,70.52,70.34,70.47,32218.0,63.071,63.1785,63.0173,63.1337,32218.0
2022-04-28 11:20:00,70.48,70.66,70.46,70.65,40840.0,63.1427,63.304,63.1248,63.295,40840.0
2022-04-28 11:30:00,70.64,70.87,70.55,70.8,300922.0,63.286,63.4921,63.2054,63.4294,300922.0
2022-04-28 11:40:00,70.79,70.85,70.7,70.78,54633.0,63.4204,63.4742,63.3398,63.4115,54633.0
2022-04-28 11:50:00,70.8,71.06,70.79,70.98,44471.0,63.4294,63.6623,63.4204,63.5906,44471.0
2022-04-28 12:00:00,70.97,71.12,70.94,71.06,58475.0,63.5817,63.7161,63.5548,63.6623,58475.0
2022-04-28 12:10:00,71.09,71.1,71.0,71.07,61605.0,63.6892,63.6981,63.6086,63.6713,61605.0
2022-04-28 12:20:00,71.08,71.13,70.98,71.06,77715.0,63.6802,63.725,63.5906,63.6623,77715.0
2022-04-28 12:30:00,71.08,71.15,71.01,71.06,73936.0,63.6802,63.7429,63.6175,63.6623,73936.0
2022-04-28 12:40:00,71.06,71.12,70.95,71.01,175641.0,63.6623,63.7161,63.5638,63.6175,175641.0
2022-04-28 12:50:00,71.01,71.17,70.91,71.17,30568.0,63.6175,63.7609,63.5279,63.7609,30568.0
2022-04-28 13:00:00,71.16,71.16,70.97,71.1,32616.0,63.7519,63.7519,63.5817,63.6981,32616.0
2022-04-28 13:10:00,71.08,71.15,70.98,71.13,171306.0,63.6802,63.7429,63.5906,63.725,171306.0
2022-04-28 13:20:00,71.13,71.14,70.91,70.97,39748.0,63.725,63.734,63.5279,63.5817,39748.0
2022-04-28 13:30:00,70.98,71.01,70.84,70.92,52776.0,63.5906,63.6175,63.4652,63.5369,52776.0
2022-04-28 13:40:00,70.92,70.94,70.82,70.88,46808.0,63.5369,63.5548,63.4473,63.501,46808.0
2022-04-28 13:50:00,70.88,70.91,70.7,70.7,32181.0,63.501,63.5279,63.3398,63.3398,32181.0
2022-04-28 14:00:00,70.71,70.87,70.71,70.84,30920.0,63.3487,63.4921,63.3487,63.4652,30920.0
2022-04-28 14:10:00,70.86,70.91,70.8,70.9,32064.0,63.4831,63.5279,63.4294,63.519,32064.0
2022-04-28 14:20:00,70.9,70.92,70.7,70.77,28480.0,63.519,63.5369,63.3398,63.4025,28480.0
2022-04-28 14:30:00,70.76,70.81,70.64,70.72,23680.0,63.3935,63.4383,63.286,63.3577,23680.0
2022-04-28 14:40:00,70.72,70.9,70.72,70.9,42522.0,63.3577,63.519,63.3577,63.519,42522.0
2022-04-28 14:50:00,70.91,70.91,70.77,70.85,28867.0,63.5279,63.5279,63.4025,63.4742,28867.0
2022-04-28 15:00:00,70.85,70.92,70.79,70.88,44641.0,63.4742,63.5369,63.4204,63.501,44641.0
2022-04-28 15:10:00,70.88,70.93,70.8,70.92,45978.0,63.501,63.5458,63.4294,63.5369,45978.0
2022-04-28 15:20:00,70.92,71.09,70.9,71.09,42567.0,63.5369,63.6892,63.519,63.6892,42567.0
2022-04-28 15:30:00,71.09,71.09,70.94,70.99,47916.0,63.6892,63.6892,63.5548,63.5996,47916.0
2022-04-28 15:40:00,70.99,71.07,70.92,70.93,81314.0,63.5996,63.6713,63.5369,63.5458,81314.0
2022-04-28 15:50:00,70.95,71.17,70.85,71.16,304793.0,63.5638,63.7609,63.4742,63.7519,304793.0
2022-04-29 09:30:00,70.78,70.94,70.22,70.28,35848.0,63.4115,63.5548,62.9098,62.9635,35848.0
2022-04-29 09:40:00,70.3,70.42,70.24,70.27,15270.0,62.9814,63.0889,62.9277,62.9546,15270.0
2022-04-29 09:50:00,70.27,70.66,70.13,70.5,23543.0,62.9546,63.304,62.8291,63.1606,23543.0
2022-04-29 10:00:00,70.51,70.65,70.46,70.56,27496.0,63.1696,63.295,63.1248,63.2144,27496.0
2022-04-29 10:10:00,70.56,70.71,70.43,70.43,23179.0,63.2144,63.3487,63.0979,63.0979,23179.0
2022-04-29 10:20:00,70.48,70.49,70.25,70.28,19509.0,63.1427,63.1516,62.9366,62.9635,19509.0
2022-04-29 10:30:00,70.27,70.27,70.01,70.21,30694.0,62.9546,62.9546,62.7216,62.9008,30694.0
2022-04-29 10:40:00,70.25,70.29,70.13,70.17,23231.0,62.9366,62.9725,62.8291,62.865,23231.0
2022-04-29 10:50:00,70.19,70.25,70.02,70.09,23140.0,62.8829,62.9366,62.7306,62.7933,23140.0
2022-04-29 11:00:00,70.07,70.3,69.88,70.27,25498.0,62.7754,62.9814,62.6052,62.9546,25498.0
2022-04-29 11:10:00,70.28,70.33,70.17,70.28,30959.0,62.9635,63.0083,62.865,62.9635,30959.0
2022-04-29 11:20:00,70.28,70.41,70.25,70.35,26533.0,62.9635,63.08,62.9366,63.0262,26533.0
2022-04-29 11:30:00,70.35,70.46,70.32,70.32,19166.0,63.0262,63.1248,62.9993,62.9993,19166.0
2022-04-29 11:40:00,70.31,70.5,70.27,70.49,24415.0,62.9904,63.1606,62.9546,63.1516,24415.0
2022-04-29 11:50:00,70.48,70.54,70.42,70.51,31720.0,63.1427,63.1964,63.0889,63.1696,31720.0
2022-04-29 12:00:00,70.5,70.54,70.24,70.25,24764.0,63.1606,63.1964,62.9277,62.9366,24764.0
2022-04-29 12:10:00,70.23,70.3,70.19,70.22,21943.0,62.9187,62.9814,62.8829,62.9098,21943.0
2022-04-29 12:20:00,70.22,70.4,70.18,70.35,40615.0,62.9098,63.071,62.8739,63.0262,40615.0
2022-04-29 12:30:00,70.34,70.43,70.27,70.41,20225.0,63.0173,63.0979,62.9546,63.08,20225.0
2022-04-29 12:40:00,70.41,70.41,70.22,70.23,18808.0,63.08,63.08,62.9098,62.9187,18808.0
2022-04-29 12:50:00,70.22,70.22,70.1,70.18,19224.0,62.9098,62.9098,62.8023,62.8739,19224.0
2022-04-29 13:00:00,70.18,70.24,70.13,70.16,24248.0,62.8739,62.9277,62.8291,62.856,24248.0
2022-04-29 13:10:00,70.17,70.33,70.12,70.33,25854.0,62.865,63.0083,62.8202,63.0083,25854.0
2022-04-29 13:20:00,70.32,70.49,70.31,70.38,32812.0,62.9993,63.1516,62.9904,63.0531,32812.0
2022-04-29 13:30:00,70.38,70.46,70.3,70.43,23774.0,63.0531,63.1248,62.9814,63.0979,23774.0
2022-04-29 13:40:00,70.42,70.45,70.25,70.25,19823.0,63.0889,63.1158,62.9366,62.9366,19823.0
2022-04-29 13:50:00,70.24,70.26,70.15,70.21,33467.0,62.9277,62.9456,62.847,62.9008,33467.0
2022-04-29 14:00:00,70.2,70.32,70.09,70.31,16492.0,62.8918,62.9993,62.7933,62.9904,16492.0
2022-04-29 14:10:00,70.31,70.52,70.3,70.5,29571.0,62.9904,63.1785,62.9814,63.1606,29571.0
2022-04-29 14:20:00,70.48,70.48,70.35,70.39,26350.0,63.1427,63.1427,63.0262,63.0621,26350.0
2022-04-29 14:30:00,70.39,70.42,70.26,70.26,25335.0,63.0621,63.0889,62.9456,62.9456,25335.0
2022-04-29 14:40:00,70.26,70.48,70.25,70.29,27174.0,62.9456,63.1427,62.9366,62.9725,27174.0
2022-04-29 14:50:00,70.28,70.33,70.19,70.32,26176.0,62.9635,63.0083,62.8829,62.9993,26176.0
2022-04-29 15:00:00,70.31,70.31,70.08,70.09,50596.0,62.9904,62.9904,62.7843,62.7933,50596.0
2022-04-29 15:10:00,70.09,70.16,70.01,70.08,36581.0,62.7933,62.856,62.7216,62.7843,36581.0
2022-04-29 15:20:00,70.09,70.1,69.91,70.05,30258.0,62.7933,62.8023,62.632,62.7575,30258.0
2022-04-29 15:30:00,70.05,70.25,69.98,70.19,67793.0,62.7575,62.9366,62.6947,62.8829,67793.0
2022-04-29 15:40:00,70.2,70.28,69.87,69.88,77223.0,62.8918,62.9635,62.5962,62.6052,77223.0
2022-04-29 15:50:00,69.87,69.87,69.56,69.68,228579.0,62.5962,62.5962,62.3185,62.426,228579.0
2022-05-02 09:30:00,69.97,70.37,69.35,69.5,105126.0,62.6858,63.0441,62.1303,62.2647,105126.0
2022-05-02 09:40:00,69.47,69.72,69.11,69.18,42001.0,62.2378,62.4618,61.9153,61.978,42001.0
2022-05-02 09:50:00,69.14,69.21,68.87,69.17,23524.0,61.9422,62.0049,61.7003,61.9691,23524.0
2022-05-02 10:00:00,69.15,69.46,69.09,69.15,34192.0,61.9512,62.2289,61.8974,61.9512,34192.0
2022-05-02 10:10:00,69.16,69.65,69.08,69.59,41852.0,61.9601,62.3991,61.8884,62.3453,41852.0
2022-05-02 10:20:00,69.57,69.93,69.5,69.68,26671.0,62.3274,62.6499,62.2647,62.426,26671.0
2022-05-02 10:30:00,69.69,69.86,69.51,69.7,24435.0,62.4349,62.5872,62.2737,62.4439,24435.0
2022-05-02 10:40:00,69.73,69.74,69.51,69.67,20904.0,62.4708,62.4797,62.2737,62.417,20904.0
2022-05-02 10:50:00,69.67,69.73,69.47,69.47,27962.0,62.417,62.4708,62.2378,62.2378,27962.0
2022-05-02 11:00:00,69.45,69.51,69.22,69.25,23929.0,62.2199,62.2737,62.0139,62.0407,23929.0
2022-05-02 11:10:00,69.26,69.28,69.1,69.15,21348.0,62.0497,62.0676,61.9064,61.9512,21348.0
2022-05-02 11:20:00,69.13,69.21,69.07,69.1,36845.0,61.9332,62.0049,61.8795,61.9064,36845.0
2022-05-02 11:30:00,69.09,69.28,68.95,69.08,33671.0,61.8974,62.0676,61.772,61.8884,33671.0
2022-05-02 11:40:00,69.06,69.2,69.0,69.13,31165.0,61.8705,61.9959,61.8168,61.9332,31165.0
2022-05-02 11:50:00,69.11,69.11,68.87,68.98,32952.0,61.9153,61.9153,61.7003,61.7988,32952.0
2022-05-02 12:00:00,68.97,68.98,68.67,68.72,28732.0,61.7899,61.7988,61.5211,61.5659,28732.0
2022-05-02 12:10:00,68.71,68.89,68.63,68.89,35084.0,61.557,61.7182,61.4853,61.7182,35084.0
2022-05-02 12:20:00,68.88,68.97,68.66,68.73,25924.0,61.7093,61.7899,61.5122,61.5749,25924.0
2022-05-02 12:30:00,68.73,68.86,68.71,68.82,28273.0,61.5749,61.6913,61.557,61.6555,28273.0
2022-05-02 12:40:00,68.81,68.87,68.74,68.77,29450.0,61.6465,61.7003,61.5838,61.6107,29450.0
2022-05-02 12:50:00,68.75,68.77,68.61,68.67,29968.0,61.5928,61.6107,61.4674,61.5211,29968.0
2022-05-02 13:00:00,68.67,68.82,68.59,68.75,46512.0,61.5211,61.6555,61.4494,61.5928,46512.0
2022-05-02 13:10:00,68.79,68.91,68.76,68.87,31989.0,61.6286,61.7361,61.6018,61.7003,31989.0
2022-05-02 13:20:00,68.88,68.89,68.65,68.73,27044.0,61.7093,61.7182,61.5032,61.5749,27044.0
2022-05-02 13:30:00,68.71,68.77,68.58,68.72,43938.0,61.557,61.6107,61.4405,61.5659,43938.0
2022-05-02 13:40:00,68.74,68.89,68.74,68.82,45383.0,61.5838,61.7182,61.5838,61.6555,45383.0
2022-05-02 13:50:00,68.82,68.87,68.6,68.69,49577.0,61.6555,61.7003,61.4584,61.539,49577.0
2022-05-02 14:00:00,68.68,68.77,68.59,68.66,50144.0,61.5301,61.6107,61.4494,61.5122,50144.0
2022-05-02 14:10:00,68.66,68.66,68.42,68.52,54956.0,61.5122,61.5122,61.2971,61.3867,54956.0
2022-05-02 14:20:00,68.53,68.55,68.45,68.49,41403.0,61.3957,61.4136,61.324,61.3599,41403.0
2022-05-02 14:30:00,68.49,68.5,68.26,68.34,42737.0,61.3599,61.3688,61.1538,61.2255,42737.0
2022-05-02 14:40:00,68.33,68.33,68.01,68.31,47243.0,61.2165,61.2165,60.9298,61.1986,47243.0
2022-05-02 14:50:00,68.3,68.35,68.13,68.26,72368.0,61.1896,61.2344,61.0373,61.1538,72368.0
2022-05-02 15:00:00,68.25,68.5,68.23,68.45,102479.0,61.1448,61.3688,61.1269,61.324,102479.0
2022-05-02 15:10:00,68.46,68.63,68.4,68.61,82615.0,61.333,61.4853,61.2792,61.4674,82615.0
2022-05-02 15:20:00,68.61,68.86,68.61,68.77,93706.0,61.4674,61.6913,61.4674,61.6107,93706.0
2022-05-02 15:30:00,68.77,68.91,68.69,68.72,65462.0,61.6107,61.7361,61.539,61.5659,65462.0
2022-05-02 15:40:00,68.75,68.95,68.64,68.95,99924.0,61.5928,61.772,61.4942,61.772,99924.0
2022-05-02 15:50:00,68.94,68.96,68.78,68.87,241240.0,61.763,61.7809,61.6197,61.7003,241240.0
2022-05-03 09:30:00,69.05,70.11,68.52,69.05,67969.0,61.8616,62.8112,61.3867,61.8616,67969.0
2022-05-03 09:40:00,68.99,69.13,68.43,68.68,86710.0,61.8078,61.9332,61.3061,61.5301,86710.0
2022-05-03 09:50:00,68.69,68.96,68.62,68.68,52543.0,61.539,61.7809,61.4763,61.5301,52543.0
2022-05-03 10:00:00,68.55,68.64,67.92,68.18,61832.0,61.4136,61.4942,60.8492,61.0821,61832.0
2022-05-03 10:10:00,68.17,68.6,67.98,68.53,45147.0,61.0732,61.4584,60.903,61.3957,45147.0
2022-05-03 10:20:00,68.57,68.95,68.57,68.79,33095.0,61.4315,61.772,61.4315,61.6286,33095.0
2022-05-03 10:30:00,68.84,69.04,68.72,68.99,123839.0,61.6734,61.8526,61.5659,61.8078,123839.0
2022-05-03 10:40:00,68.99,69.2,68.88,69.04,23425.0,61.8078,61.9959,61.7093,61.8526,23425.0
2022-05-03 10:50:00,69.0,69.1,68.9,69.03,24211.0,61.8168,61.9064,61.7272,61.8436,24211.0
2022-05-03 11:00:00,69.02,69.27,68.96,69.19,40658.0,61.8347,62.0587,61.7809,61.987,40658.0
2022-05-03 11:10:00,69.19,69.43,69.14,69.33,42076.0,61.987,62.202,61.9422,62.1124,42076.0
2022-05-03 11:20:00,69.32,69.49,69.28,69.4,24073.0,62.1035,62.2558,62.0676,62.1751,24073.0
2022-05-03 11:30:00,69.41,69.62,69.38,69.53,21247.0,62.1841,62.3722,62.1572,62.2916,21247.0
2022-05-03 11:40:00,69.57,69.62,69.38,69.46,24960.0,62.3274,62.3722,62.1572,62.2289,24960.0
2022-05-03 11:50:00,69.45,69.53,69.37,69.46,31260.0,62.2199,62.2916,62.1482,62.2289,31260.0
2022-05-03 12:00:00,69.48,69.57,69.34,69.43,28899.0,62.2468,62.3274,62.1214,62.202,28899.0
2022-05-03 12:10:00,69.45,69.45,69.14,69.16,44131.0,62.2199,62.2199,61.9422,61.9601,44131.0
2022-05-03 12:20:00,69.16,69.33,68.89,68.89,44371.0,61.9601,62.1124,61.7182,61.7182,44371.0
2022-05-03 12:30:00,68.89,69.03,68.81,68.91,39188.0,61.7182,61.8436,61.6465,61.7361,39188.0
2022-05-03 12:40:00,68.91,68.92,68.71,68.85,31936.0,61.7361,61.7451,61.557,61.6824,31936.0
2022-05-03 12:50:00,68.86,68.91,68.74,68.9,13355.0,61.6913,61.7361,61.5838,61.7272,13355.0
2022-05-03 13:00:00,68.87,68.96,68.78,68.83,9907.0,61.7003,61.7809,61.6197,61.6645,9907.0
2022-05-03 13:10:00,68.82,69.09,68.81,68.83,23661.0,61.6555,61.8974,61.6465,61.6645,23661.0
2022-05-03 13:20:00,68.83,68.89,68.62,68.67,16754.0,61.6645,61.7182,61.4763,61.5211,16754.0
2022-05-03 13:30:00,68.68,68.72,68.54,68.6,15538.0,61.5301,61.5659,61.4047,61.4584,15538.0
2022-05-03 13:40:00,68.62,68.68,68.4,68.42,25463.0,61.4763,61.5301,61.2792,61.2971,25463.0
2022-05-03 13:50:00,68.41,68.48,68.35,68.45,28251.0,61.2882,61.3509,61.2344,61.324,28251.0
2022-05-03 14:00:00,68.45,68.67,68.29,68.66,30623.0,61.324,61.5211,61.1807,61.5122,30623.0
2022-05-03 14:10:00,68.65,68.75,68.44,68.45,37018.0,61.5032,61.5928,61.3151,61.324,37018.0
2022-05-03 14:20:00,68.46,68.62,68.45,68.51,89923.0,61.333,61.4763,61.324,61.3778,89923.0
2022-05-03 14:30:00,68.52,68.77,68.49,68.64,49413.0,61.3867,61.6107,61.3599,61.4942,49413.0
2022-05-03 14:40:00,68.64,68.67,68.49,68.66,43640.0,61.4942,61.5211,61.3599,61.5122,43640.0
2022-05-03 14:50:00,68.66,68.79,68.63,68.78,40949.0,61.5122,61.6286,61.4853,61.6197,40949.0
2022-05-03 15:00:00,68.8,68.99,68.72,68.92,42699.0,61.6376,61.8078,61.5659,61.7451,42699.0
2022-05-03 15:10:00,68.9,68.95,68.69,68.69,51766.0,61.7272,61.772,61.539,61.539,51766.0
2022-05-03 15:20:00,68.69,68.74,68.45,68.49,68148.0,61.539,61.5838,61.324,61.3599,68148.0
2022-05-03 15:30:00,68.49,68.7,68.35,68.51,84774.0,61.3599,61.548,61.2344,61.3778,84774.0
2022-05-03 15:40:00,68.5,68.51,68.37,68.4,97015.0,61.3688,61.3778,61.2524,61.2792,97015.0
2022-05-03 15:50:00,68.39,68.59,68.27,68.53,339699.0,61.2703,61.4494,61.1628,61.3957,339699.0
2022-05-04 09:30:00,68.91,69.31,68.81,68.9,69171.0,61.7361,62.0945,61.6465,61.7272,69171.0
2022-05-04 09:40:00,68.89,69.06,68.57,68.57,36977.0,61.7182,61.8705,61.4315,61.4315,36977.0
2022-05-04 09:50:00,68.52,68.61,68.37,68.48,36177.0,61.3867,61.4674,61.2524,61.3509,36177.0
2022-05-04 10:00:00,68.5,68.62,68.44,68.62,36332.0,61.3688,61.4763,61.3151,61.4763,36332.0
2022-05-04 10:10:00,68.61,68.84,68.49,68.7,29911.0,61.4674,61.6734,61.3599,61.548,29911.0
2022-05-04 10:20:00,68.68,68.7,68.29,68.35,31076.0,61.5301,61.548,61.1807,61.2344,31076.0
2022-05-04 10:30:00,68.35,68.41,68.05,68.24,36309.0,61.2344,61.2882,60.9657,61.1359,36309.0
2022-05-04 10:40:00,68.24,68.61,68.22,68.56,44002.0,61.1359,61.4674,61.118,61.4226,44002.0
2022-05-04 10:50:00,68.56,68.83,68.55,68.73,20855.0,61.4226,61.6645,61.4136,61.5749,20855.0
2022-05-04 11:00:00,68.72,68.89,68.69,68.88,23138.0,61.5659,61.7182,61.539,61.7093,23138.0
2022-05-04 11:10:00,68.9,68.95,68.86,68.9,75774.0,61.7272,61.772,61.6913,61.7272,75774.0
2022-05-04 11:20:00,68.9,69.0,68.84,68.91,30797.0,61.7272,61.8168,61.6734,61.7361,30797.0
2022-05-04 11:30:00,68.91,68.98,68.85,68.91,27311.0,61.7361,61.7988,61.6824,61.7361,27311.0
2022-05-04 11:40:00,68.89,68.95,68.86,68.95,35457.0,61.7182,61.772,61.6913,61.772,35457.0
2022-05-04 11:50:00,68.95,69.01,68.92,68.98,42863.0,61.772,61.8257,61.7451,61.7988,42863.0
2022-05-04 12:00:00,68.97,69.11,68.96,69.05,22386.0,61.7899,61.9153,61.7809,61.8616,22386.0
2022-05-04 12:10:00,69.06,69.06,68.93,69.03,37454.0,61.8705,61.8705,61.7541,61.8436,37454.0
2022-05-04 12:20:00,69.04,69.09,68.91,68.91,31087.0,61.8526,61.8974,61.7361,61.7361,31087.0
2022-05-04 12:30:00,68.9,69.01,68.82,69.01,38767.0,61.7272,61.8257,61.6555,61.8257,38767.0
2022-05-04 12:40:00,69.0,69.15,69.0,69.15,23452.0,61.8168,61.9512,61.8168,61.9512,23452.0
2022-05-04 12:50:00,69.14,69.19,69.05,69.1,17555.0,61.9422,61.987,61.8616,61.9064,17555.0
2022-05-04 13:00:00,69.1,69.1,68.85,68.9,16132.0,61.9064,61.9064,61.6824,61.7272,16132.0
2022-05-04 13:10:00,68.92,69.0,68.83,68.96,11795.0,61.7451,61.8168,61.6645,61.7809,11795.0
2022-05-04 13:20:00,68.95,68.96,68.61,68.61,15561.0,61.772,61.7809,61.4674,61.4674,15561.0
2022-05-04 13:30:00,68.62,68.63,68.48,68.63,16689.0,61.4763,61.4853,61.3509,61.4853,16689.0
2022-05-04 13:40:00,68.63,68.72,68.61,68.66,19182.0,61.4853,61.5659,61.4674,61.5122,19182.0
2022-05-04 13:50:00,68.63,68.68,68.45,68.45,19616.0,61.4853,61.5301,61.324,61.324,19616.0
2022-05-04 14:00:00,68.48,68.81,68.43,68.78,37109.0,61.3509,61.6465,61.3061,61.6197,37109.0
2022-05-04 14:10:00,68.76,68.79,68.57,68.64,41068.0,61.6018,61.6286,61.4315,61.4942,41068.0
2022-05-04 14:20:00,68.61,68.96,68.59,68.91,44891.0,61.4674,61.7809,61.4494,61.7361,44891.0
2022-05-04 14:30:00,68.92,68.95,68.52,68.78,51575.0,61.7451,61.772,61.3867,61.6197,51575.0
2022-05-04 14:40:00,68.79,69.11,68.76,69.03,58632.0,61.6286,61.9153,61.6018,61.8436,58632.0
2022-05-04 14:50:00,69.07,69.1,68.93,68.95,34254.0,61.8795,61.9064,61.7541,61.772,34254.0
2022-05-04 15:00:00,68.95,69.04,68.89,69.0,26317.0,61.772,61.8526,61.7182,61.8168,26317.0
2022-05-04 15:10:00,69.02,69.12,68.89,69.01,48070.0,61.8347,61.9243,61.7182,61.8257,48070.0
2022-05-04 15:20:00,69.0,69.19,69.0,69.16,44049.0,61.8168,61.987,61.8168,61.9601,44049.0
2022-05-04 15:30:00,69.16,69.38,69.13,69.34,75112.0,61.9601,62.1572,61.9332,62.1214,75112.0
2022-05-04 15:40:00,69.34,69.49,69.3,69.48,114269.0,62.1214,62.2558,62.0855,62.2468,114269.0
2022-05-04 15:50:00,69.46,69.49,69.21,69.27,409041.0,62.2289,62.2558,62.0049,62.0587,409041.0
2022-05-05 09:30:00,68.98,69.56,68.76,69.42,51673.0,61.7988,62.3185,61.6018,62.193,51673.0
2022-05-05 09:40:00,69.4,69.41,69.06,69.22,25836.0,62.1751,62.1841,61.8705,62.0139,25836.0
2022-05-05 09:50:00,69.2,69.49,69.18,69.4,42826.0,61.9959,62.2558,61.978,62.1751,42826.0
2022-05-05 10:00:00,69.38,69.76,69.31,69.35,49973.0,62.1572,62.4976,62.0945,62.1303,49973.0
2022-05-05 10:10:00,69.31,69.51,69.22,69.5,85410.0,62.0945,62.2737,62.0139,62.2647,85410.0
2022-05-05 10:20:00,69.49,69.62,69.42,69.51,62869.0,62.2558,62.3722,62.193,62.2737,62869.0
2022-05-05 10:30:00,69.51,69.72,69.46,69.52,41028.0,62.2737,62.4618,62.2289,62.2826,41028.0
2022-05-05 10:40:00,69.5,69.54,69.25,69.27,172557.0,62.2647,62.3005,62.0407,62.0587,172557.0
2022-05-05 10:50:00,69.25,69.37,69.11,69.14,66414.0,62.0407,62.1482,61.9153,61.9422,66414.0
2022-05-05 11:00:00,69.16,69.28,68.9,68.93,77501.0,61.9601,62.0676,61.7272,61.7541,77501.0
2022-05-05 11:10:00,68.94,69.09,68.77,69.0,49044.0,61.763,61.8974,61.6107,61.8168,49044.0
2022-05-05 11:20:00,69.03,69.09,68.96,69.05,38897.0,61.8436,61.8974,61.7809,61.8616,38897.0
2022-05-05 11:30:00,69.05,69.13,69.01,69.12,21452.0,61.8616,61.9332,61.8257,61.9243,21452.0
2022-05-05 11:40:00,69.11,69.14,68.95,69.0,37169.0,61.9153,61.9422,61.772,61.8168,37169.0
2022-05-05 11:50:00,68.99,69.01,68.86,68.87,76329.0,61.8078,61.8257,61.6913,61.7003,76329.0
2022-05-05 12:00:00,68.85,69.09,68.7,69.09,36436.0,61.6824,61.8974,61.548,61.8974,36436.0
2022-05-05 12:10:00,69.1,69.1,68.96,69.02,27744.0,61.9064,61.9064,61.7809,61.8347,27744.0
2022-05-05 12:20:00,69.02,69.12,68.97,69.04,46706.0,61.8347,61.9243,61.7899,61.8526,46706.0
2022-05-05 12:30:00,69.03,69.11,68.91,68.98,54068.0,61.8436,61.9153,61.7361,61.7988,54068.0
2022-05-05 12:40:00,68.97,69.15,68.91,69.12,39455.0,61.7899,61.9512,61.7361,61.9243,39455.0
2022-05-05 12:50:00,69.15,69.32,69.12,69.3,25215.0,61.9512,62.1035,61.9243,62.0855,25215.0
2022-05-05 13:00:00,69.32,69.57,69.3,69.47,23884.0,62.1035,62.3274,62.0855,62.2378,23884.0
2022-05-05 13:10:00,69.44,69.51,69.26,69.32,37339.0,62.211,62.2737,62.0497,62.1035,37339.0
2022-05-05 13:20:00,69.28,69.43,69.23,69.29,39827.0,62.0676,62.202,62.0228,62.0766,39827.0
2022-05-05 13:30:00,69.25,69.35,69.18,69.18,30875.0,62.0407,62.1303,61.978,61.978,30875.0
2022-05-05 13:40:00,69.19,69.2,68.98,69.06,21338.0,61.987,61.9959,61.7988,61.8705,21338.0
2022-05-05 13:50:00,69.05,69.05,68.87,68.92,43560.0,61.8616,61.8616,61.7003,61.7451,43560.0
2022-05-05 14:00:00,68.91,68.99,68.84,68.94,33984.0,61.7361,61.8078,61.6734,61.763,33984.0
2022-05-05 14:10:00,68.95,69.01,68.85,68.92,60657.0,61.772,61.8257,61.6824,61.7451,60657.0
2022-05-05 14:20:00,68.94,68.99,68.66,68.66,35343.0,61.763,61.8078,61.5122,61.5122,35343.0
2022-05-05 14:30:00,68.66,68.78,68.65,68.78,67548.0,61.5122,61.6197,61.5032,61.6197,67548.0
2022-05-05 14:40:00,68.77,68.89,68.69,68.88,19581.0,61.6107,61.7182,61.539,61.7093,19581.0
2022-05-05 14:50:00,68.86,68.97,68.71,68.78,35129.0,61.6913,61.7899,61.557,61.6197,35129.0
2022-05-05 15:00:00,68.81,68.81,68.65,68.71,35455.0,61.6465,61.6465,61.5032,61.557,35455.0
2022-05-05 15:10:00,68.73,68.73,68.48,68.54,29595.0,61.5749,61.5749,61.3509,61.4047,29595.0
2022-05-05 15:20:00,68.55,68.55,68.32,68.41,35450.0,61.4136,61.4136,61.2076,61.2882,35450.0
2022-05-05 15:30:00,68.41,68.66,68.29,68.55,68447.0,61.2882,61.5122,61.1807,61.4136,68447.0
2022-05-05 15:40:00,68.57,68.76,68.48,68.53,118599.0,61.4315,61.6018,61.3509,61.3957,118599.0
2022-05-05 15:50:00,68.53,69.06,68.5,68.93,514177.0,61.3957,61.8705,61.3688,61.7541,514177.0
2022-05-06 09:30:00,68.47,69.01,68.47,68.91,50426.0,61.3419,61.8257,61.3419,61.7361,50426.0
2022-05-06 09:40:00,68.97,68.97,68.51,68.57,24757.0,61.7899,61.7899,61.3778,61.4315,24757.0
2022-05-06 09:50:00,68.69,68.87,68.69,68.79,62673.0,61.539,61.7003,61.539,61.6286,62673.0
2022-05-06 10:00:00,68.77,68.88,68.58,68.85,88817.0,61.6107,61.7093,61.4405,61.6824,88817.0
2022-05-06 10:10:00,68.81,68.86,68.65,68.85,50401.0,61.6465,61.6913,61.5032,61.6824,50401.0
2022-05-06 10:20:00,68.83,68.95,68.79,68.8,25727.0,61.6645,61.772,61.6286,61.6376,25727.0
2022-05-06 10:30:00,68.81,68.94,68.72,68.74,59099.0,61.6465,61.763,61.5659,61.5838,59099.0
2022-05-06 10:40:00,68.74,69.0,68.71,68.94,600494.0,61.5838,61.8168,61.557,61.763,600494.0
2022-05-06 10:50:00,68.92,69.02,68.78,68.98,57196.0,61.7451,61.8347,61.6197,61.7988,57196.0
2022-05-06 11:00:00,68.96,69.03,68.92,68.95,21687.0,61.7809,61.8436,61.7451,61.772,21687.0
2022-05-06 11:10:00,68.95,68.96,68.84,68.91,34817.0,61.772,61.7809,61.6734,61.7361,34817.0
2022-05-06 11:20:00,68.91,68.98,68.88,68.93,26830.0,61.7361,61.7988,61.7093,61.7541,26830.0
2022-05-06 11:30:00,68.93,68.94,68.73,68.75,52223.0,61.7541,61.763,61.5749,61.5928,52223.0
2022-05-06 11:40:00,68.74,68.81,68.71,68.76,63129.0,61.5838,61.6465,61.557,61.6018,63129.0
2022-05-06 11:50:00,68.76,68.81,68.65,68.74,51711.0,61.6018,61.6465,61.5032,61.5838,51711.0
2022-05-06 12:00:00,68.71,68.91,68.67,68.9,44853.0,61.557,61.7361,61.5211,61.7272,44853.0
2022-05-06 12:10:00,68.89,68.92,68.82,68.85,66074.0,61.7182,61.7451,61.6555,61.6824,66074.0
2022-05-06 12:20:00,68.85,68.95,68.81,68.93,45408.0,61.6824,61.772,61.6465,61.7541,45408.0
2022-05-06 12:30:00,68.93,68.95,68.8,68.92,29277.0,61.7541,61.772,61.6376,61.7451,29277.0
2022-05-06 12:40:00,68.91,68.93,68.88,68.89,24298.0,61.7361,61.7541,61.7093,61.7182,24298.0
2022-05-06 12:50:00,68.89,68.97,68.82,68.91,36791.0,61.7182,61.7899,61.6555,61.7361,36791.0
2022-05-06 13:00:00,68.91,69.05,68.88,69.04,23456.0,61.7361,61.8616,61.7093,61.8526,23456.0
2022-05-06 13:10:00,69.05,69.05,68.92,68.99,21645.0,61.8616,61.8616,61.7451,61.8078,21645.0
2022-05-06 13:20:00,68.98,68.99,68.84,68.9,36505.0,61.7988,61.8078,61.6734,61.7272,36505.0
2022-05-06 13:30:00,68.9,69.1,68.9,68.96,15728.0,61.7272,61.9064,61.7272,61.7809,15728.0
2022-05-06 13:40:00,68.98,69.1,68.96,69.02,13691.0,61.7988,61.9064,61.7809,61.8347,13691.0
2022-05-06 13:50:00,69.0,69.01,68.89,68.94,16815.0,61.8168,61.8257,61.7182,61.763,16815.0
2022-05-06 14:00:00,68.92,68.98,68.81,68.83,34001.0,61.7451,61.7988,61.6465,61.6645,34001.0
2022-05-06 14:10:00,68.8,68.86,68.74,68.79,38605.0,61.6376,61.6913,61.5838,61.6286,38605.0
2022-05-06 14:20:00,68.78,68.84,68.66,68.67,108170.0,61.6197,61.6734,61.5122,61.5211,108170.0
2022-05-06 14:30:00,68.66,68.71,68.64,68.67,54884.0,61.5122,61.557,61.4942,61.5211,54884.0
2022-05-06 14:40:00,68.68,68.73,68.57,68.7,79079.0,61.5301,61.5749,61.4315,61.548,79079.0
2022-05-06 14:50:00,68.7,68.85,68.7,68.73,51355.0,61.548,61.6824,61.548,61.5749,51355.0
2022-05-06 15:00:00,68.73,68.87,68.66,68.75,73457.0,61.5749,61.7003,61.5122,61.5928,73457.0
2022-05-06 15:10:00,68.74,68.93,68.73,68.92,102409.0,61.5838,61.7541,61.5749,61.7451,102409.0
2022-05-06 15:20:00,68.92,68.94,68.77,68.87,80950.0,61.7451,61.763,61.6107,61.7003,80950.0
2022-05-06 15:30:00,68.85,69.48,68.85,69.44,231591.0,61.6824,62.2468,61.6824,62.211,231591.0
2022-05-06 15:40:00,69.44,69.65,69.38,69.53,242622.0,62.211,62.3991,62.1572,62.2916,242622.0
2022-05-06 15:50:00,69.54,69.59,69.37,69.45,325541.0,62.3005,62.3453,62.1482,62.2199,325541.0
2022-05-09 09:30:00,68.92,69.2,68.48,68.65,93693.0,61.7451,61.9959,61.3509,61.5032,93693.0
2022-05-09 09:40:00,68.61,68.67,68.22,68.33,50160.0,61.4674,61.5211,61.118,61.2165,50160.0
2022-05-09 09:50:00,68.33,68.88,68.29,68.88,50883.0,61.2165,61.7093,61.1807,61.7093,50883.0
2022-05-09 10:00:00,68.86,69.06,68.75,68.8,36738.0,61.6913,61.8705,61.5928,61.6376,36738.0
2022-05-09 10:10:00,68.79,69.06,68.79,68.88,100106.0,61.6286,61.8705,61.6286,61.7093,100106.0
2022-05-09 10:20:00,68.88,69.03,68.81,68.98,35851.0,61.7093,61.8436,61.6465,61.7988,35851.0
2022-05-09 10:30:00,69.05,69.29,68.97,69.03,87973.0,61.8616,62.0766,61.7899,61.8436,87973.0
2022-05-09 10:40:00,69.05,69.17,68.97,69.0,46720.0,61.8616,61.9691,61.7899,61.8168,46720.0
2022-05-09 10:50:00,68.99,69.07,68.87,68.95,41792.0,61.8078,61.8795,61.7003,61.772,41792.0
2022-05-09 11:00:00,68.93,69.18,68.9,69.15,34275.0,61.7541,61.978,61.7272,61.9512,34275.0
2022-05-09 11:10:00,69.13,69.24,68.94,69.06,59588.0,61.9332,62.0318,61.763,61.8705,59588.0
2022-05-09 11:20:00,69.12,69.12,68.87,68.94,33055.0,61.9243,61.9243,61.7003,61.763,33055.0
2022-05-09 11:30:00,68.94,69.09,68.86,69.07,30227.0,61.763,61.8974,61.6913,61.8795,30227.0
2022-05-09 11:40:00,69.05,69.23,69.0,69.22,20032.0,61.8616,62.0228,61.8168,62.0139,20032.0
2022-05-09 11:50:00,69.24,69.33,69.14,69.17,35922.0,62.0318,62.1124,61.9422,61.9691,35922.0
2022-05-09 12:00:00,69.16,69.16,69.01,69.07,26918.0,61.9601,61.9601,61.8257,61.8795,26918.0
2022-05-09 12:10:00,69.12,69.15,69.02,69.05,24381.0,61.9243,61.9512,61.8347,61.8616,24381.0
2022-05-09 12:20:00,69.04,69.13,68.98,69.11,36813.0,61.8526,61.9332,61.7988,61.9153,36813.0
2022-05-09 12:30:00,69.1,69.22,69.02,69.05,22288.0,61.9064,62.0139,61.8347,61.8616,22288.0
2022-05-09 12:40:00,69.03,69.04,68.85,68.87,17194.0,61.8436,61.8526,61.6824,61.7003,17194.0
2022-05-09 12:50:00,68.87,69.02,68.8,69.02,29320.0,61.7003,61.8347,61.6376,61.8347,29320.0
2022-05-09 13:00:00,69.03,69.04,68.92,68.95,31213.0,61.8436,61.8526,61.7451,61.772,31213.0
2022-05-09 13:10:00,68.94,68.95,68.82,68.9,56455.0,61.763,61.772,61.6555,61.7272,56455.0
2022-05-09 13:20:00,68.86,68.98,68.83,68.95,33562.0,61.6913,61.7988,61.6645,61.772,33562.0
2022-05-09 13:30:00,68.97,69.01,68.8,68.88,36172.0,61.7899,61.8257,61.6376,61.7093,36172.0
2022-05-09 13:40:00,68.88,69.23,68.87,69.1,24190.0,61.7093,62.0228,61.7003,61.9064,24190.0
2022-05-09 13:50:00,69.1,69.12,68.93,69.06,25600.0,61.9064,61.9243,61.7541,61.8705,25600.0
2022-05-09 14:00:00,69.07,69.28,69.07,69.26,22912.0,61.8795,62.0676,61.8795,62.0497,22912.0
2022-05-09 14:10:00,69.24,69.32,69.18,69.3,40822.0,62.0318,62.1035,61.978,62.0855,40822.0
2022-05-09 14:20:00,69.31,69.31,69.18,69.26,33221.0,62.0945,62.0945,61.978,62.0497,33221.0
2022-05-09 14:30:00,69.25,69.33,69.08,69.28,21962.0,62.0407,62.1124,61.8884,62.0676,21962.0
2022-05-09 14:40:00,69.28,69.38,69.22,69.22,29785.0,62.0676,62.1572,62.0139,62.0139,29785.0
2022-05-09 14:50:00,69.22,69.41,69.15,69.37,20129.0,62.0139,62.1841,61.9512,62.1482,20129.0
2022-05-09 15:00:00,69.38,69.52,69.35,69.44,34871.0,62.1572,62.2826,62.1303,62.211,34871.0
2022-05-09 15:10:00,69.46,69.78,69.45,69.66,36422.0,62.2289,62.5156,62.2199,62.4081,36422.0
2022-05-09 15:20:00,69.65,69.65,69.41,69.45,59450.0,62.3991,62.3991,62.1841,62.2199,59450.0
2022-05-09 15:30:00,69.45,69.45,69.33,69.37,66251.0,62.2199,62.2199,62.1124,62.1482,66251.0
2022-05-09 15:40:00,69.35,69.37,69.05,69.1,105030.0,62.1303,62.1482,61.8616,61.9064,105030.0
2022-05-09 15:50:00,69.11,69.2,68.87,69.06,437000.0,61.9153,61.9959,61.7003,61.8705,437000.0
2022-05-10 09:30:00,68.87,69.57,68.79,69.42,77928.0,61.7003,62.3274,61.6286,62.193,77928.0
2022-05-10 09:40:00,69.37,70.08,69.36,69.99,52913.0,62.1482,62.7843,62.1393,62.7037,52913.0
2022-05-10 09:50:00,69.91,70.05,69.73,69.97,18316.0,62.632,62.7575,62.4708,62.6858,18316.0
2022-05-10 10:00:00,69.94,70.08,69.53,69.6,37248.0,62.6589,62.7843,62.2916,62.3543,37248.0
2022-05-10 10:10:00,69.6,69.65,69.11,69.25,29375.0,62.3543,62.3991,61.9153,62.0407,29375.0
2022-05-10 10:20:00,69.27,69.37,69.15,69.24,21931.0,62.0587,62.1482,61.9512,62.0318,21931.0
2022-05-10 10:30:00,69.23,69.24,69.03,69.14,51913.0,62.0228,62.0318,61.8436,61.9422,51913.0
2022-05-10 10:40:00,69.15,69.27,68.94,69.01,31700.0,61.9512,62.0587,61.763,61.8257,31700.0
2022-05-10 10:50:00,68.99,69.23,68.96,69.13,32703.0,61.8078,62.0228,61.7809,61.9332,32703.0
2022-05-10 11:00:00,69.14,69.17,68.99,69.09,31156.0,61.9422,61.9691,61.8078,61.8974,31156.0
2022-05-10 11:10:00,69.1,69.11,68.64,68.8,42498.0,61.9064,61.9153,61.4942,61.6376,42498.0
2022-05-10 11:20:00,68.78,68.81,68.45,68.51,31882.0,61.6197,61.6465,61.324,61.3778,31882.0
2022-05-10 11:30:00,68.46,68.52,68.16,68.29,35116.0,61.333,61.3867,61.0642,61.1807,35116.0
2022-05-10 11:40:00,68.29,68.3,67.96,68.03,28187.0,61.1807,61.1896,60.885,60.9477,28187.0
2022-05-10 11:50:00,68.02,68.18,67.9,68.12,30233.0,60.9388,61.0821,60.8313,61.0284,30233.0
2022-05-10 12:00:00,68.15,68.22,68.06,68.08,23548.0,61.0553,61.118,60.9746,60.9925,23548.0
2022-05-10 12:10:00,68.07,68.24,68.0,68.08,25602.0,60.9836,61.1359,60.9209,60.9925,25602.0
2022-05-10 12:20:00,68.07,68.09,67.95,68.04,33491.0,60.9836,61.0015,60.8761,60.9567,33491.0
2022-05-10 12:30:00,68.04,68.1,67.86,67.98,39755.0,60.9567,61.0105,60.7954,60.903,39755.0
2022-05-10 12:40:00,67.98,68.06,67.93,67.98,33545.0,60.903,60.9746,60.8582,60.903,33545.0
2022-05-10 12:50:00,67.97,68.08,67.84,68.03,39160.0,60.894,60.9925,60.7775,60.9477,39160.0
2022-05-10 13:00:00,68.02,68.25,67.99,68.04,18324.0,60.9388,61.1448,60.9119,60.9567,18324.0
2022-05-10 13:10:00,68.04,68.04,67.82,67.84,18035.0,60.9567,60.9567,60.7596,60.7775,18035.0
2022-05-10 13:20:00,67.83,68.05,67.77,68.03,17797.0,60.7686,60.9657,60.7148,60.9477,17797.0
2022-05-10 13:30:00,68.04,68.17,67.95,68.15,20056.0,60.9567,61.0732,60.8761,61.0553,20056.0
2022-05-10 13:40:00,68.15,68.34,68.09,68.25,21689.0,61.0553,61.2255,61.0015,61.1448,21689.0
2022-05-10 13:50:00,68.25,68.33,68.18,68.33,23226.0,61.1448,61.2165,61.0821,61.2165,23226.0
2022-05-10 14:00:00,68.33,68.43,68.3,68.33,19808.0,61.2165,61.3061,61.1896,61.2165,19808.0
2022-05-10 14:10:00,68.3,68.37,68.12,68.24,17285.0,61.1896,61.2524,61.0284,61.1359,17285.0
2022-05-10 14:20:00,68.25,68.33,68.07,68.1,26346.0,61.1448,61.2165,60.9836,61.0105,26346.0
2022-05-10 14:30:00,68.11,68.21,68.05,68.11,20603.0,61.0194,61.109,60.9657,61.0194,20603.0
2022-05-10 14:40:00,68.1,68.32,68.05,68.15,26276.0,61.0105,61.2076,60.9657,61.0553,26276.0
2022-05-10 14:50:00,68.14,68.24,68.06,68.09,25400.0,61.0463,61.1359,60.9746,61.0015,25400.0
2022-05-10 15:00:00,68.13,68.33,68.09,68.18,25074.0,61.0373,61.2165,61.0015,61.0821,25074.0
2022-05-10 15:10:00,68.18,68.38,68.14,68.35,27139.0,61.0821,61.2613,61.0463,61.2344,27139.0
2022-05-10 15:20:00,68.34,68.39,68.1,68.1,29395.0,61.2255,61.2703,61.0105,61.0105,29395.0
2022-05-10 15:30:00,68.11,68.11,67.96,68.09,53661.0,61.0194,61.0194,60.885,61.0015,53661.0
2022-05-10 15:40:00,68.09,68.3,68.09,68.24,85345.0,61.0015,61.1896,61.0015,61.1359,85345.0
2022-05-10 15:50:00,68.24,68.4,68.11,68.33,268824.0,61.1359,61.2792,61.0194,61.2165,268824.0
2022-05-11 09:30:00,68.34,68.77,68.34,68.4,42175.0,61.2255,61.6107,61.2255,61.2792,42175.0
2022-05-11 09:40:00,68.46,68.88,68.4,68.75,18359.0,61.333,61.7093,61.2792,61.5928,18359.0
2022-05-11 09:50:00,68.59,69.12,68.59,69.08,12901.0,61.4494,61.9243,61.4494,61.8884,12901.0
2022-05-11 10:00:00,69.06,69.23,69.03,69.03,37826.0,61.8705,62.0228,61.8436,61.8436,37826.0
2022-05-11 10:10:00,69.07,69.14,68.98,69.04,18682.0,61.8795,61.9422,61.7988,61.8526,18682.0
2022-05-11 10:20:00,69.06,69.13,68.98,69.12,19818.0,61.8705,61.9332,61.7988,61.9243,19818.0
2022-05-11 10:30:00,69.1,69.32,69.03,69.29,21836.0,61.9064,62.1035,61.8436,62.0766,21836.0
2022-05-11 10:40:00,69.34,69.59,69.3,69.58,14030.0,62.1214,62.3453,62.0855,62.3364,14030.0
2022-05-11 10:50:00,69.56,69.58,69.48,69.57,52071.0,62.3185,62.3364,62.2468,62.3274,52071.0
2022-05-11 11:00:00,69.56,69.63,69.47,69.62,36090.0,62.3185,62.3812,62.2378,62.3722,36090.0
2022-05-11 11:10:00,69.62,69.85,69.62,69.8,20149.0,62.3722,62.5783,62.3722,62.5335,20149.0
2022-05-11 11:20:00,69.77,69.86,69.7,69.77,26493.0,62.5066,62.5872,62.4439,62.5066,26493.0
2022-05-11 11:30:00,69.76,69.94,69.75,69.91,34820.0,62.4976,62.6589,62.4887,62.632,34820.0
2022-05-11 11:40:00,69.92,69.99,69.73,69.73,15525.0,62.641,62.7037,62.4708,62.4708,15525.0
2022-05-11 11:50:00,69.75,69.8,69.6,69.7,17319.0,62.4887,62.5335,62.3543,62.4439,17319.0
2022-05-11 12:00:00,69.67,69.69,69.53,69.6,37600.0,62.417,62.4349,62.2916,62.3543,37600.0
2022-05-11 12:10:00,69.59,69.68,69.53,69.68,40431.0,62.3453,62.426,62.2916,62.426,40431.0
2022-05-11 12:20:00,69.65,69.83,69.48,69.48,44464.0,62.3991,62.5604,62.2468,62.2468,44464.0
2022-05-11 12:30:00,69.49,69.77,69.46,69.75,47340.0,62.2558,62.5066,62.2289,62.4887,47340.0
2022-05-11 12:40:00,69.73,69.77,69.58,69.68,46976.0,62.4708,62.5066,62.3364,62.426,46976.0
2022-05-11 12:50:00,69.7,69.7,69.46,69.53,38958.0,62.4439,62.4439,62.2289,62.2916,38958.0
2022-05-11 13:00:00,69.52,69.62,69.48,69.62,40636.0,62.2826,62.3722,62.2468,62.3722,40636.0
2022-05-11 13:10:00,69.65,69.74,69.59,69.61,20314.0,62.3991,62.4797,62.3453,62.3633,20314.0
2022-05-11 13:20:00,69.6,69.72,69.54,69.61,26926.0,62.3543,62.4618,62.3005,62.3633,26926.0
2022-05-11 13:30:00,69.6,69.69,69.55,69.57,18489.0,62.3543,62.4349,62.3095,62.3274,18489.0
2022-05-11 13:40:00,69.57,69.63,69.46,69.51,49079.0,62.3274,62.3812,62.2289,62.2737,49079.0
2022-05-11 13:50:00,69.52,69.64,69.47,69.54,35727.0,62.2826,62.3901,62.2378,62.3005,35727.0
2022-05-11 14:00:00,69.56,69.72,69.55,69.66,27304.0,62.3185,62.4618,62.3095,62.4081,27304.0
2022-05-11 14:10:00,69.66,69.85,69.63,69.8,14390.0,62.4081,62.5783,62.3812,62.5335,14390.0
2022-05-11 14:20:00,69.79,69.93,69.67,69.74,17676.0,62.5245,62.6499,62.417,62.4797,17676.0
2022-05-11 14:30:00,69.76,69.97,69.69,69.91,28603.0,62.4976,62.6858,62.4349,62.632,28603.0
2022-05-11 14:40:00,69.91,70.04,69.89,69.89,17585.0,62.632,62.7485,62.6141,62.6141,17585.0
2022-05-11 14:50:00,69.9,69.92,69.51,69.57,21536.0,62.6231,62.641,62.2737,62.3274,21536.0
2022-05-11 15:00:00,69.56,69.57,69.36,69.5,31362.0,62.3185,62.3274,62.1393,62.2647,31362.0
2022-05-11 15:10:00,69.5,69.55,69.36,69.48,36191.0,62.2647,62.3095,62.1393,62.2468,36191.0
2022-05-11 15:20:00,69.48,69.51,69.26,69.3,31324.0,62.2468,62.2737,62.0497,62.0855,31324.0
2022-05-11 15:30:00,69.29,69.34,69.03,69.04,37359.0,62.0766,62.1214,61.8436,61.8526,37359.0
2022-05-11 15:40:00,69.05,69.07,68.88,68.94,62351.0,61.8616,61.8795,61.7093,61.763,62351.0
2022-05-11 15:50:00,68.95,69.08,68.8,68.97,163810.0,61.772,61.8884,61.6376,61.7899,163810.0
2022-05-12 09:30:00,68.96,69.09,68.7,69.0,105611.0,61.7809,61.8974,61.548,61.8168,105611.0
2022-05-12 09:40:00,69.08,69.18,68.71,68.87,49889.0,61.8884,61.978,61.557,61.7003,49889.0
2022-05-12 09:50:00,68.73,68.9,68.59,68.59,42527.0,61.5749,61.7272,61.4494,61.4494,42527.0
2022-05-12 10:00:00,68.61,68.86,68.38,68.78,65011.0,61.4674,61.6913,61.2613,61.6197,65011.0
2022-05-12 10:10:00,68.81,68.87,68.57,68.65,25080.0,61.6465,61.7003,61.4315,61.5032,25080.0
2022-05-12 10:20:00,68.63,68.78,68.44,68.44,19341.0,61.4853,61.6197,61.3151,61.3151,19341.0
2022-05-12 10:30:00,68.41,68.58,68.36,68.51,26489.0,61.2882,61.4405,61.2434,61.3778,26489.0
2022-05-12 10:40:00,68.52,68.53,68.4,68.44,20480.0,61.3867,61.3957,61.2792,61.3151,20480.0
2022-05-12 10:50:00,68.45,68.54,68.31,68.32,22291.0,61.324,61.4047,61.1986,61.2076,22291.0
2022-05-12 11:00:00,68.31,68.6,68.25,68.56,19005.0,61.1986,61.4584,61.1448,61.4226,19005.0
2022-05-12 11:10:00,68.54,68.54,68.17,68.2,26523.0,61.4047,61.4047,61.0732,61.1,26523.0
2022-05-12 11:20:00,68.2,68.23,68.03,68.07,30937.0,61.1,61.1269,60.9477,60.9836,30937.0
2022-05-12 11:30:00,68.08,68.11,67.86,67.95,37831.0,60.9925,61.0194,60.7954,60.8761,37831.0
2022-05-12 11:40:00,67.95,68.0,67.64,67.65,48410.0,60.8761,60.9209,60.5983,60.6073,48410.0
2022-05-12 11:50:00,67.65,67.9,67.65,67.83,78747.0,60.6073,60.8313,60.6073,60.7686,78747.0
2022-05-12 12:00:00,67.84,67.93,67.76,67.79,71679.0,60.7775,60.8582,60.7059,60.7327,71679.0
2022-05-12 12:10:00,67.78,67.95,67.7,67.95,111870.0,60.7238,60.8761,60.6521,60.8761,111870.0
2022-05-12 12:20:00,67.95,68.04,67.84,67.95,50626.0,60.8761,60.9567,60.7775,60.8761,50626.0
2022-05-12 12:30:00,67.94,67.99,67.86,67.86,60745.0,60.8671,60.9119,60.7954,60.7954,60745.0
2022-05-12 12:40:00,67.86,68.07,67.74,67.9,49921.0,60.7954,60.9836,60.6879,60.8313,49921.0
2022-05-12 12:50:00,67.9,67.99,67.87,67.88,34979.0,60.8313,60.9119,60.8044,60.8134,34979.0
2022-05-12 13:00:00,67.88,67.99,67.82,67.99,41348.0,60.8134,60.9119,60.7596,60.9119,41348.0
2022-05-12 13:10:00,68.0,68.11,67.94,67.98,45699.0,60.9209,61.0194,60.8671,60.903,45699.0
2022-05-12 13:20:00,67.98,68.21,67.97,68.11,41719.0,60.903,61.109,60.894,61.0194,41719.0
2022-05-12 13:30:00,68.08,68.23,68.03,68.19,30438.0,60.9925,61.1269,60.9477,61.0911,30438.0
2022-05-12 13:40:00,68.19,68.22,67.97,68.05,48785.0,61.0911,61.118,60.894,60.9657,48785.0
2022-05-12 13:50:00,68.06,68.16,68.03,68.09,66873.0,60.9746,61.0642,60.9477,61.0015,66873.0
2022-05-12 14:00:00,68.09,68.28,68.08,68.1,97170.0,61.0015,61.1717,60.9925,61.0105,97170.0
2022-05-12 14:10:00,68.08,68.14,67.97,68.05,51175.0,60.9925,61.0463,60.894,60.9657,51175.0
2022-05-12 14:20:00,68.05,68.13,67.93,68.07,72932.0,60.9657,61.0373,60.8582,60.9836,72932.0
2022-05-12 14:30:00,68.08,68.15,68.01,68.05,74789.0,60.9925,61.0553,60.9298,60.9657,74789.0
2022-05-12 14:40:00,68.05,68.07,67.93,67.99,126596.0,60.9657,60.9836,60.8582,60.9119,126596.0
2022-05-12 14:50:00,67.98,68.12,67.95,68.0,75452.0,60.903,61.0284,60.8761,60.9209,75452.0
2022-05-12 15:00:00,68.0,68.05,67.8,67.81,85260.0,60.9209,60.9657,60.7417,60.7507,85260.0
2022-05-12 15:10:00,67.81,68.0,67.81,67.97,93648.0,60.7507,60.9209,60.7507,60.894,93648.0
2022-05-12 15:20:00,67.96,68.07,67.83,67.84,171229.0,60.885,60.9836,60.7686,60.7775,171229.0
2022-05-12 15:30:00,67.83,68.16,67.82,68.14,113666.0,60.7686,61.0642,60.7596,61.0463,113666.0
2022-05-12 15:40:00,68.15,68.21,68.06,68.15,179820.0,61.0553,61.109,60.9746,61.0553,179820.0
2022-05-12 15:50:00,68.11,68.3,67.95,68.3,478624.0,61.0194,61.1896,60.8761,61.1896,478624.0
2022-05-13 09:30:00,68.71,68.79,68.21,68.44,91973.0,61.557,61.6286,61.109,61.3151,91973.0
2022-05-13 09:40:00,68.4,68.54,67.92,67.92,22203.0,61.2792,61.4047,60.8492,60.8492,22203.0
2022-05-13 09:50:00,67.92,68.13,67.81,68.12,23077.0,60.8492,61.0373,60.7507,61.0284,23077.0
2022-05-13 10:00:00,68.12,68.44,68.0,68.23,128901.0,61.0284,61.3151,60.9209,61.1269,128901.0
2022-05-13 10:10:00,68.23,68.49,68.19,68.48,52332.0,61.1269,61.3599,61.0911,61.3509,52332.0
2022-05-13 10:20:00,68.53,68.74,68.51,68.72,18929.0,61.3957,61.5838,61.3778,61.5659,18929.0
2022-05-13 10:30:00,68.69,68.77,68.66,68.67,21055.0,61.539,61.6107,61.5122,61.5211,21055.0
2022-05-13 10:40:00,68.66,68.68,68.45,68.59,40851.0,61.5122,61.5301,61.324,61.4494,40851.0
2022-05-13 10:50:00,68.58,68.73,68.58,68.68,24221.0,61.4405,61.5749,61.4405,61.5301,24221.0
2022-05-13 11:00:00,68.67,68.76,68.6,68.69,43509.0,61.5211,61.6018,61.4584,61.539,43509.0
2022-05-13 11:10:00,68.69,68.74,68.5,68.55,26554.0,61.539,61.5838,61.3688,61.4136,26554.0
2022-05-13 11:20:00,68.54,68.68,68.53,68.57,29041.0,61.4047,61.5301,61.3957,61.4315,29041.0
2022-05-13 11:30:00,68.56,68.76,68.52,68.73,42106.0,61.4226,61.6018,61.3867,61.5749,42106.0
2022-05-13 11:40:00,68.72,68.75,68.52,68.52,39977.0,61.5659,61.5928,61.3867,61.3867,39977.0
2022-05-13 11:50:00,68.52,68.68,68.49,68.64,18509.0,61.3867,61.5301,61.3599,61.4942,18509.0
2022-05-13 12:00:00,68.63,68.75,68.6,68.75,14266.0,61.4853,61.5928,61.4584,61.5928,14266.0
2022-05-13 12:10:00,68.75,68.76,68.61,68.62,12861.0,61.5928,61.6018,61.4674,61.4763,12861.0
2022-05-13 12:20:00,68.61,68.68,68.57,68.62,17230.0,61.4674,61.5301,61.4315,61.4763,17230.0
2022-05-13 12:30:00,68.6,68.61,68.45,68.45,16107.0,61.4584,61.4674,61.324,61.324,16107.0
2022-05-13 12:40:00,68.42,68.53,68.34,68.35,17221.0,61.2971,61.3957,61.2255,61.2344,17221.0
2022-05-13 12:50:00,68.34,68.4,68.27,68.34,16803.0,61.2255,61.2792,61.1628,61.2255,16803.0
2022-05-13 13:00:00,68.37,68.47,68.31,68.33,30103.0,61.2524,61.3419,61.1986,61.2165,30103.0
2022-05-13 13:10:00,68.33,68.39,68.29,68.39,25487.0,61.2165,61.2703,61.1807,61.2703,25487.0
2022-05-13 13:20:00,68.4,68.42,68.23,68.23,15585.0,61.2792,61.2971,61.1269,61.1269,15585.0
2022-05-13 13:30:00,68.24,68.31,68.22,68.23,14339.0,61.1359,61.1986,61.118,61.1269,14339.0
2022-05-13 13:40:00,68.25,68.31,68.15,68.3,23821.0,61.1448,61.1986,61.0553,61.1896,23821.0
2022-05-13 13:50:00,68.29,68.38,68.21,68.23,17818.0,61.1807,61.2613,61.109,61.1269,17818.0
2022-05-13 14:00:00,68.2,68.2,67.97,68.08,15416.0,61.1,61.1,60.894,60.9925,15416.0
2022-05-13 14:10:00,68.07,68.24,68.03,68.24,21012.0,60.9836,61.1359,60.9477,61.1359,21012.0
2022-05-13 14:20:00,68.23,68.24,68.05,68.12,17346.0,61.1269,61.1359,60.9657,61.0284,17346.0
2022-05-13 14:30:00,68.12,68.29,68.12,68.2,17886.0,61.0284,61.1807,61.0284,61.1,17886.0
2022-05-13 14:40:00,68.21,68.3,68.17,68.25,17945.0,61.109,61.1896,61.0732,61.1448,17945.0
2022-05-13 14:50:00,68.24,68.45,68.22,68.41,21544.0,61.1359,61.324,61.118,61.2882,21544.0
2022-05-13 15:00:00,68.41,68.49,68.4,68.43,22604.0,61.2882,61.3599,61.2792,61.3061,22604.0
2022-05-13 15:10:00,68.44,68.52,68.37,68.48,20427.0,61.3151,61.3867,61.2524,61.3509,20427.0
2022-05-13 15:20:00,68.45,68.58,68.41,68.49,35329.0,61.324,61.4405,61.2882,61.3599,35329.0
2022-05-13 15:30:00,68.48,68.53,68.37,68.46,49310.0,61.3509,61.3957,61.2524,61.333,49310.0
2022-05-13 15:40:00,68.44,68.68,68.42,68.53,110028.0,61.3151,61.5301,61.2971,61.3957,110028.0
2022-05-13 15:50:00,68.53,68.6,68.41,68.57,206914.0,61.3957,61.4584,61.2882,61.4315,206914.0
2022-05-16 09:30:00,68.71,68.78,68.35,68.63,71146.0,61.557,61.6197,61.2344,61.4853,71146.0
2022-05-16 09:40:00,68.61,68.62,68.25,68.25,23563.0,61.4674,61.4763,61.1448,61.1448,23563.0
2022-05-16 09:50:00,68.25,68.31,68.14,68.2,9744.0,61.1448,61.1986,61.0463,61.1,9744.0
2022-05-16 10:00:00,68.18,68.24,67.94,67.98,24138.0,61.0821,61.1359,60.8671,60.903,24138.0
2022-05-16 10:10:00,68.0,68.07,67.96,67.99,55354.0,60.9209,60.9836,60.885,60.9119,55354.0
2022-05-16 10:20:00,68.0,68.08,67.95,68.05,45190.0,60.9209,60.9925,60.8761,60.9657,45190.0
2022-05-16 10:30:00,68.05,68.16,68.01,68.13,79005.0,60.9657,61.0642,60.9298,61.0373,79005.0
2022-05-16 10:40:00,68.12,68.28,68.06,68.09,79259.0,61.0284,61.1717,60.9746,61.0015,79259.0
2022-05-16 10:50:00,68.07,68.45,68.05,68.44,35837.0,60.9836,61.324,60.9657,61.3151,35837.0
2022-05-16 11:00:00,68.41,68.44,68.29,68.36,47828.0,61.2882,61.3151,61.1807,61.2434,47828.0
2022-05-16 11:10:00,68.35,68.36,68.16,68.19,24878.0,61.2344,61.2434,61.0642,61.0911,24878.0
2022-05-16 11:20:00,68.18,68.32,68.14,68.29,33385.0,61.0821,61.2076,61.0463,61.1807,33385.0
2022-05-16 11:30:00,68.29,68.34,68.18,68.3,43444.0,61.1807,61.2255,61.0821,61.1896,43444.0
2022-05-16 11:40:00,68.29,68.4,68.25,68.28,36425.0,61.1807,61.2792,61.1448,61.1717,36425.0
2022-05-16 11:50:00,68.28,68.33,68.17,68.18,31994.0,61.1717,61.2165,61.0732,61.0821,31994.0
2022-05-16 12:00:00,68.18,68.18,68.06,68.11,16040.0,61.0821,61.0821,60.9746,61.0194,16040.0
2022-05-16 12:10:00,68.08,68.16,68.04,68.05,19189.0,60.9925,61.0642,60.9567,60.9657,19189.0
2022-05-16 12:20:00,68.05,68.11,67.99,68.02,17134.0,60.9657,61.0194,60.9119,60.9388,17134.0
2022-05-16 12:30:00,68.0,68.15,68.0,68.07,15483.0,60.9209,61.0553,60.9209,60.9836,15483.0
2022-05-16 12:40:00,68.06,68.08,67.94,68.02,27471.0,60.9746,60.9925,60.8671,60.9388,27471.0
2022-05-16 12:50:00,68.01,68.11,67.91,68.1,29617.0,60.9298,61.0194,60.8402,61.0105,29617.0
2022-05-16 13:00:00,68.09,68.26,68.08,68.25,24238.0,61.0015,61.1538,60.9925,61.1448,24238.0
2022-05-16 13:10:00,68.23,68.33,68.22,68.26,18678.0,61.1269,61.2165,61.118,61.1538,18678.0
2022-05-16 13:20:00,68.26,68.4,68.25,68.4,9938.0,61.1538,61.2792,61.1448,61.2792,9938.0
2022-05-16 13:30:00,68.42,68.47,68.36,68.39,35835.0,61.2971,61.3419,61.2434,61.2703,35835.0
2022-05-16 13:40:00,68.4,68.49,68.37,68.41,16350.0,61.2792,61.3599,61.2524,61.2882,16350.0
2022-05-16 13:50:00,68.42,68.47,68.37,68.38,13837.0,61.2971,61.3419,61.2524,61.2613,13837.0
2022-05-16 14:00:00,68.39,68.46,68.39,68.41,10013.0,61.2703,61.333,61.2703,61.2882,10013.0
2022-05-16 14:10:00,68.4,68.43,68.33,68.39,25568.0,61.2792,61.3061,61.2165,61.2703,25568.0
2022-05-16 14:20:00,68.41,68.46,68.36,68.45,31919.0,61.2882,61.333,61.2434,61.324,31919.0
2022-05-16 14:30:00,68.45,68.53,68.35,68.37,58246.0,61.324,61.3957,61.2344,61.2524,58246.0
2022-05-16 14:40:00,68.38,68.43,68.21,68.21,56323.0,61.2613,61.3061,61.109,61.109,56323.0
2022-05-16 14:50:00,68.23,68.31,68.22,68.26,33332.0,61.1269,61.1986,61.118,61.1538,33332.0
2022-05-16 15:00:00,68.26,68.33,68.24,68.27,27786.0,61.1538,61.2165,61.1359,61.1628,27786.0
2022-05-16 15:10:00,68.25,68.27,68.11,68.16,19943.0,61.1448,61.1628,61.0194,61.0642,19943.0
2022-05-16 15:20:00,68.15,68.22,68.1,68.13,21703.0,61.0553,61.118,61.0105,61.0373,21703.0
2022-05-16 15:30:00,68.13,68.15,67.99,68.01,74551.0,61.0373,61.0553,60.9119,60.9298,74551.0
2022-05-16 15:40:00,68.02,68.03,67.88,67.96,74498.0,60.9388,60.9477,60.8134,60.885,74498.0
2022-05-16 15:50:00,67.95,68.11,67.95,68.1,260685.0,60.8761,61.0194,60.8761,61.0105,260685.0
2022-05-17 09:30:00,68.55,68.57,67.78,67.83,58343.0,61.4136,61.4315,60.7238,60.7686,58343.0
2022-05-17 09:40:00,67.8,68.03,67.69,67.98,83547.0,60.7417,60.9477,60.6431,60.903,83547.0
2022-05-17 09:50:00,68.03,68.07,67.75,68.07,36934.0,60.9477,60.9836,60.6969,60.9836,36934.0
2022-05-17 10:00:00,68.07,68.19,68.05,68.15,52759.0,60.9836,61.0911,60.9657,61.0553,52759.0
2022-05-17 10:10:00,68.14,68.25,68.12,68.21,40487.0,61.0463,61.1448,61.0284,61.109,40487.0
2022-05-17 10:20:00,68.2,68.25,68.06,68.23,50076.0,61.1,61.1448,60.9746,61.1269,50076.0
2022-05-17 10:30:00,68.24,68.67,68.24,68.67,21268.0,61.1359,61.5211,61.1359,61.5211,21268.0
2022-05-17 10:40:00,68.67,68.69,68.42,68.57,37434.0,61.5211,61.539,61.2971,61.4315,37434.0
2022-05-17 10:50:00,68.56,68.56,68.46,68.52,21022.0,61.4226,61.4226,61.333,61.3867,21022.0
2022-05-17 11:00:00,68.52,68.66,68.52,68.59,70328.0,61.3867,61.5122,61.3867,61.4494,70328.0
2022-05-17 11:10:00,68.6,68.66,68.51,68.51,15179.0,61.4584,61.5122,61.3778,61.3778,15179.0
2022-05-17 11:20:00,68.53,68.66,68.51,68.64,11829.0,61.3957,61.5122,61.3778,61.4942,11829.0
2022-05-17 11:30:00,68.67,68.69,68.45,68.47,16617.0,61.5211,61.539,61.324,61.3419,16617.0
2022-05-17 11:40:00,68.45,68.46,68.34,68.37,12067.0,61.324,61.333,61.2255,61.2524,12067.0
2022-05-17 11:50:00,68.37,68.47,68.33,68.47,9986.0,61.2524,61.3419,61.2165,61.3419,9986.0
2022-05-17 12:00:00,68.46,68.61,68.44,68.58,9886.0,61.333,61.4674,61.3151,61.4405,9886.0
2022-05-17 12:10:00,68.54,68.54,68.46,68.53,17633.0,61.4047,61.4047,61.333,61.3957,17633.0
2022-05-17 12:20:00,68.53,68.65,68.49,68.6,61294.0,61.3957,61.5032,61.3599,61.4584,61294.0
2022-05-17 12:30:00,68.6,68.75,68.58,68.7,29180.0,61.4584,61.5928,61.4405,61.548,29180.0
2022-05-17 12:40:00,68.68,68.81,68.67,68.76,14824.0,61.5301,61.6465,61.5211,61.6018,14824.0
2022-05-17 12:50:00,68.76,68.77,68.67,68.74,8334.0,61.6018,61.6107,61.5211,61.5838,8334.0
2022-05-17 13:00:00,68.73,68.76,68.65,68.7,10970.0,61.5749,61.6018,61.5032,61.548,10970.0
2022-05-17 13:10:00,68.71,68.78,68.71,68.72,15715.0,61.557,61.6197,61.557,61.5659,15715.0
2022-05-17 13:20:00,68.71,68.73,68.64,68.68,9884.0,61.557,61.5749,61.4942,61.5301,9884.0
2022-05-17 13:30:00,68.68,68.74,68.63,68.71,15865.0,61.5301,61.5838,61.4853,61.557,15865.0
2022-05-17 13:40:00,68.72,68.76,68.68,68.71,19902.0,61.5659,61.6018,61.5301,61.557,19902.0
2022-05-17 13:50:00,68.72,68.75,68.64,68.65,14494.0,61.5659,61.5928,61.4942,61.5032,14494.0
2022-05-17 14:00:00,68.65,68.69,68.59,68.67,9884.0,61.5032,61.539,61.4494,61.5211,9884.0
2022-05-17 14:10:00,68.65,68.65,68.5,68.55,25542.0,61.5032,61.5032,61.3688,61.4136,25542.0
2022-05-17 14:20:00,68.52,68.55,68.38,68.48,13923.0,61.3867,61.4136,61.2613,61.3509,13923.0
2022-05-17 14:30:00,68.47,68.56,68.37,68.56,14687.0,61.3419,61.4226,61.2524,61.4226,14687.0
2022-05-17 14:40:00,68.57,68.71,68.52,68.7,14429.0,61.4315,61.557,61.3867,61.548,14429.0
2022-05-17 14:50:00,68.7,68.76,68.62,68.63,13194.0,61.548,61.6018,61.4763,61.4853,13194.0
2022-05-17 15:00:00,68.64,68.76,68.62,68.67,25714.0,61.4942,61.6018,61.4763,61.5211,25714.0
2022-05-17 15:10:00,68.67,68.69,68.6,68.67,11833.0,61.5211,61.539,61.4584,61.5211,11833.0
2022-05-17 15:20:00,68.67,68.71,68.63,68.63,19892.0,61.5211,61.557,61.4853,61.4853,19892.0
2022-05-17 15:30:00,68.64,68.66,68.55,68.59,52439.0,61.4942,61.5122,61.4136,61.4494,52439.0
2022-05-17 15:40:00,68.59,68.61,68.41,68.48,110493.0,61.4494,61.4674,61.2882,61.3509,110493.0
2022-05-17 15:50:00,68.48,68.66,68.46,68.63,270983.0,61.3509,61.5122,61.333,61.4853,270983.0
2022-05-18 09:30:00,68.87,68.92,68.39,68.66,130283.0,61.7003,61.7451,61.2703,61.5122,130283.0
2022-05-18 09:40:00,68.64,68.81,68.49,68.81,33770.0,61.4942,61.6465,61.3599,61.6465,33770.0
2022-05-18 09:50:00,68.81,68.85,68.37,68.46,21143.0,61.6465,61.6824,61.2524,61.333,21143.0
2022-05-18 10:00:00,68.48,68.48,68.31,68.4,20745.0,61.3509,61.3509,61.1986,61.2792,20745.0
2022-05-18 10:10:00,68.38,68.61,68.38,68.59,83210.0,61.2613,61.4674,61.2613,61.4494,83210.0
2022-05-18 10:20:00,68.58,68.63,68.52,68.55,13256.0,61.4405,61.4853,61.3867,61.4136,13256.0
2022-05-18 10:30:00,68.58,68.74,68.54,68.72,13648.0,61.4405,61.5838,61.4047,61.5659,13648.0
2022-05-18 10:40:00,68.65,68.66,68.38,68.38,15276.0,61.5032,61.5122,61.2613,61.2613,15276.0
2022-05-18 10:50:00,68.35,68.54,68.32,68.5,23824.0,61.2344,61.4047,61.2076,61.3688,23824.0
2022-05-18 11:00:00,68.46,68.51,68.41,68.44,38954.0,61.333,61.3778,61.2882,61.3151,38954.0
2022-05-18 11:10:00,68.44,68.46,68.37,68.44,47410.0,61.3151,61.333,61.2524,61.3151,47410.0
2022-05-18 11:20:00,68.44,68.44,68.32,68.44,79394.0,61.3151,61.3151,61.2076,61.3151,79394.0
2022-05-18 11:30:00,68.44,68.56,68.41,68.47,25887.0,61.3151,61.4226,61.2882,61.3419,25887.0
2022-05-18 11:40:00,68.46,68.46,68.33,68.35,38395.0,61.333,61.333,61.2165,61.2344,38395.0
2022-05-18 11:50:00,68.35,68.38,68.25,68.3,33686.0,61.2344,61.2613,61.1448,61.1896,33686.0
2022-05-18 12:00:00,68.3,68.48,68.29,68.47,153032.0,61.1896,61.3509,61.1807,61.3419,153032.0
2022-05-18 12:10:00,68.45,68.46,68.39,68.42,115935.0,61.324,61.333,61.2703,61.2971,115935.0
2022-05-18 12:20:00,68.41,68.49,68.4,68.45,129936.0,61.2882,61.3599,61.2792,61.324,129936.0
2022-05-18 12:30:00,68.45,68.46,68.4,68.44,87847.0,61.324,61.333,61.2792,61.3151,87847.0
2022-05-18 12:40:00,68.44,68.53,68.38,68.53,57783.0,61.3151,61.3957,61.2613,61.3957,57783.0
2022-05-18 12:50:00,68.54,68.58,68.46,68.48,25669.0,61.4047,61.4405,61.333,61.3509,25669.0
2022-05-18 13:00:00,68.47,68.47,68.32,68.4,66837.0,61.3419,61.3419,61.2076,61.2792,66837.0
2022-05-18 13:10:00,68.41,68.45,68.36,68.38,83563.0,61.2882,61.324,61.2434,61.2613,83563.0
2022-05-18 13:20:00,68.37,68.42,68.25,68.25,39399.0,61.2524,61.2971,61.1448,61.1448,39399.0
2022-05-18 13:30:00,68.24,68.26,68.01,68.25,26142.0,61.1359,61.1538,60.9298,61.1448,26142.0
2022-05-18 13:40:00,68.25,68.28,68.02,68.05,16331.0,61.1448,61.1717,60.9388,60.9657,16331.0
2022-05-18 13:50:00,68.05,68.14,68.0,68.12,30442.0,60.9657,61.0463,60.9209,61.0284,30442.0
2022-05-18 14:00:00,68.13,68.18,68.05,68.18,29141.0,61.0373,61.0821,60.9657,61.0821,29141.0
2022-05-18 14:10:00,68.19,68.26,68.15,68.21,25615.0,61.0911,61.1538,61.0553,61.109,25615.0
2022-05-18 14:20:00,68.2,68.45,68.19,68.43,53633.0,61.1,61.324,61.0911,61.3061,53633.0
2022-05-18 14:30:00,68.4,68.4,68.16,68.23,22965.0,61.2792,61.2792,61.0642,61.1269,22965.0
2022-05-18 14:40:00,68.27,68.3,68.06,68.12,18222.0,61.1628,61.1896,60.9746,61.0284,18222.0
2022-05-18 14:50:00,68.1,68.25,68.1,68.11,23988.0,61.0105,61.1448,61.0105,61.0194,23988.0
2022-05-18 15:00:00,68.12,68.13,67.89,67.96,24252.0,61.0284,61.0373,60.8223,60.885,24252.0
2022-05-18 15:10:00,67.96,68.01,67.93,67.99,32053.0,60.885,60.9298,60.8582,60.9119,32053.0
2022-05-18 15:20:00,67.98,68.02,67.73,67.76,30009.0,60.903,60.9388,60.679,60.7059,30009.0
2022-05-18 15:30:00,67.76,67.97,67.7,67.91,40885.0,60.7059,60.894,60.6521,60.8402,40885.0
2022-05-18 15:40:00,67.88,67.99,67.7,67.74,67523.0,60.8134,60.9119,60.6521,60.6879,67523.0
2022-05-18 15:50:00,67.71,67.91,67.71,67.89,209933.0,60.6611,60.8402,60.6611,60.8223,209933.0
2022-05-19 09:30:00,67.66,67.7,67.18,67.24,55052.0,60.6163,60.6521,60.1862,60.24,55052.0
2022-05-19 09:40:00,67.31,67.4,67.12,67.13,18093.0,60.3027,60.3833,60.1325,60.1414,18093.0
2022-05-19 09:50:00,67.1,67.12,66.67,66.74,34953.0,60.1146,60.1325,59.7293,59.792,34953.0
2022-05-19 10:00:00,66.74,66.99,66.69,66.89,34929.0,59.792,60.016,59.7472,59.9264,34929.0
2022-05-19 10:10:00,66.87,67.32,66.85,67.3,28447.0,59.9085,60.3117,59.8906,60.2937,28447.0
2022-05-19 10:20:00,67.31,67.55,67.3,67.43,49445.0,60.3027,60.5177,60.2937,60.4102,49445.0
2022-05-19 10:30:00,67.4,67.43,67.28,67.38,24171.0,60.3833,60.4102,60.2758,60.3654,24171.0
2022-05-19 10:40:00,67.35,67.35,67.14,67.18,19971.0,60.3385,60.3385,60.1504,60.1862,19971.0
2022-05-19 10:50:00,67.15,67.22,67.1,67.1,49084.0,60.1594,60.2221,60.1146,60.1146,49084.0
2022-05-19 11:00:00,67.13,67.24,66.88,66.94,37093.0,60.1414,60.24,59.9175,59.9712,37093.0
2022-05-19 11:10:00,66.97,67.07,66.97,67.06,15520.0,59.9981,60.0877,59.9981,60.0787,15520.0
2022-05-19 11:20:00,67.04,67.15,66.98,67.08,22843.0,60.0608,60.1594,60.0071,60.0966,22843.0
2022-05-19 11:30:00,67.12,67.37,67.1,67.37,13121.0,60.1325,60.3565,60.1146,60.3565,13121.0
2022-05-19 11:40:00,67.39,67.56,67.39,67.46,31181.0,60.3744,60.5267,60.3744,60.4371,31181.0
2022-05-19 11:50:00,67.46,67.49,67.35,67.42,19594.0,60.4371,60.464,60.3385,60.4013,19594.0
2022-05-19 12:00:00,67.42,67.45,67.29,67.36,18398.0,60.4013,60.4281,60.2848,60.3475,18398.0
2022-05-19 12:10:00,67.38,67.54,67.38,67.41,18187.0,60.3654,60.5088,60.3654,60.3923,18187.0
2022-05-19 12:20:00,67.39,67.39,67.15,67.31,28247.0,60.3744,60.3744,60.1594,60.3027,28247.0
2022-05-19 12:30:00,67.3,67.38,67.19,67.21,27725.0,60.2937,60.3654,60.1952,60.2131,27725.0
2022-05-19 12:40:00,67.22,67.22,67.05,67.08,13038.0,60.2221,60.2221,60.0698,60.0966,13038.0
2022-05-19 12:50:00,67.12,67.2,67.04,67.2,28302.0,60.1325,60.2042,60.0608,60.2042,28302.0
2022-05-19 13:00:00,67.21,67.25,67.13,67.2,14994.0,60.2131,60.2489,60.1414,60.2042,14994.0
2022-05-19 13:10:00,67.22,67.23,67.13,67.2,16289.0,60.2221,60.231,60.1414,60.2042,16289.0
2022-05-19 13:20:00,67.2,67.36,67.18,67.22,11994.0,60.2042,60.3475,60.1862,60.2221,11994.0
2022-05-19 13:30:00,67.22,67.34,67.17,67.29,18738.0,60.2221,60.3296,60.1773,60.2848,18738.0
2022-05-19 13:40:00,67.3,67.33,67.13,67.15,17464.0,60.2937,60.3206,60.1414,60.1594,17464.0
2022-05-19 13:50:00,67.14,67.42,67.14,67.35,34999.0,60.1504,60.4013,60.1504,60.3385,34999.0
2022-05-19 14:00:00,67.36,67.44,67.3,67.38,36628.0,60.3475,60.4192,60.2937,60.3654,36628.0
2022-05-19 14:10:00,67.38,67.45,67.34,67.34,26494.0,60.3654,60.4281,60.3296,60.3296,26494.0
2022-05-19 14:20:00,67.33,67.43,67.29,67.34,36433.0,60.3206,60.4102,60.2848,60.3296,36433.0
2022-05-19 14:30:00,67.32,67.54,67.3,67.44,37790.0,60.3117,60.5088,60.2937,60.4192,37790.0
2022-05-19 14:40:00,67.44,67.65,67.35,67.61,33629.0,60.4192,60.6073,60.3385,60.5715,33629.0
2022-05-19 14:50:00,67.61,67.82,67.61,67.8,21129.0,60.5715,60.7596,60.5715,60.7417,21129.0
2022-05-19 15:00:00,67.8,68.05,67.8,67.88,33428.0,60.7417,60.9657,60.7417,60.8134,33428.0
2022-05-19 15:10:00,67.87,67.93,67.73,67.76,35456.0,60.8044,60.8582,60.679,60.7059,35456.0
2022-05-19 15:20:00,67.73,67.77,67.64,67.7,88857.0,60.679,60.7148,60.5983,60.6521,88857.0
2022-05-19 15:30:00,67.69,67.8,67.64,67.74,51636.0,60.6431,60.7417,60.5983,60.6879,51636.0
2022-05-19 15:40:00,67.76,67.79,67.52,67.59,118251.0,60.7059,60.7327,60.4908,60.5536,118251.0
2022-05-19 15:50:00,67.62,67.85,67.55,67.68,249584.0,60.5804,60.7865,60.5177,60.6342,249584.0
2022-05-20 09:30:00,67.95,68.05,67.49,67.73,75105.0,60.8761,60.9657,60.464,60.679,75105.0
2022-05-20 09:40:00,67.73,68.01,67.71,67.95,25740.0,60.679,60.9298,60.6611,60.8761,25740.0
2022-05-20 09:50:00,67.94,68.02,67.89,67.92,19348.0,60.8671,60.9388,60.8223,60.8492,19348.0
2022-05-20 10:00:00,67.92,68.02,67.73,67.76,22664.0,60.8492,60.9388,60.679,60.7059,22664.0
2022-05-20 10:10:00,67.75,67.86,67.64,67.73,19407.0,60.6969,60.7954,60.5983,60.679,19407.0
2022-05-20 10:20:00,67.75,67.75,67.41,67.42,16638.0,60.6969,60.6969,60.3923,60.4013,16638.0
2022-05-20 10:30:00,67.43,67.43,67.28,67.39,15974.0,60.4102,60.4102,60.2758,60.3744,15974.0
2022-05-20 10:40:00,67.41,67.51,67.4,67.47,22668.0,60.3923,60.4819,60.3833,60.446,22668.0
2022-05-20 10:50:00,67.48,67.48,67.3,67.31,40046.0,60.455,60.455,60.2937,60.3027,40046.0
2022-05-20 11:00:00,67.29,67.32,67.17,67.19,31260.0,60.2848,60.3117,60.1773,60.1952,31260.0
2022-05-20 11:10:00,67.22,67.24,67.11,67.16,20955.0,60.2221,60.24,60.1235,60.1683,20955.0
2022-05-20 11:20:00,67.14,67.14,67.0,67.03,31547.0,60.1504,60.1504,60.025,60.0519,31547.0
2022-05-20 11:30:00,67.02,67.1,67.01,67.09,27812.0,60.0429,60.1146,60.0339,60.1056,27812.0
2022-05-20 11:40:00,67.08,67.1,66.98,67.05,21250.0,60.0966,60.1146,60.0071,60.0698,21250.0
2022-05-20 11:50:00,67.06,67.1,66.97,67.01,18382.0,60.0787,60.1146,59.9981,60.0339,18382.0
2022-05-20 12:00:00,67.02,67.12,66.87,66.88,27162.0,60.0429,60.1325,59.9085,59.9175,27162.0
2022-05-20 12:10:00,66.86,67.03,66.76,66.98,47087.0,59.8996,60.0519,59.81,60.0071,47087.0
2022-05-20 12:20:00,66.97,67.1,66.97,67.09,66984.0,59.9981,60.1146,59.9981,60.1056,66984.0
2022-05-20 12:30:00,67.08,67.13,66.9,66.95,19980.0,60.0966,60.1414,59.9354,59.9802,19980.0
2022-05-20 12:40:00,66.94,67.03,66.9,67.03,40137.0,59.9712,60.0519,59.9354,60.0519,40137.0
2022-05-20 12:50:00,67.02,67.16,66.98,67.01,43630.0,60.0429,60.1683,60.0071,60.0339,43630.0
2022-05-20 13:00:00,66.98,67.04,66.91,66.97,33686.0,60.0071,60.0608,59.9443,59.9981,33686.0
2022-05-20 13:10:00,66.99,67.02,66.87,66.87,11609.0,60.016,60.0429,59.9085,59.9085,11609.0
2022-05-20 13:20:00,66.88,66.93,66.86,66.89,16578.0,59.9175,59.9623,59.8996,59.9264,16578.0
2022-05-20 13:30:00,66.88,67.02,66.83,67.02,36648.0,59.9175,60.0429,59.8727,60.0429,36648.0
2022-05-20 13:40:00,67.0,67.17,66.96,67.07,19019.0,60.025,60.1773,59.9891,60.0877,19019.0
2022-05-20 13:50:00,67.05,67.11,66.96,67.01,16580.0,60.0698,60.1235,59.9891,60.0339,16580.0
2022-05-20 14:00:00,67.0,67.1,66.94,67.01,19097.0,60.025,60.1146,59.9712,60.0339,19097.0
2022-05-20 14:10:00,67.03,67.07,66.92,66.96,14357.0,60.0519,60.0877,59.9533,59.9891,14357.0
2022-05-20 14:20:00,66.95,67.03,66.93,67.02,17806.0,59.9802,60.0519,59.9623,60.0429,17806.0
2022-05-20 14:30:00,67.0,67.02,66.84,66.94,29617.0,60.025,60.0429,59.8816,59.9712,29617.0
2022-05-20 14:40:00,66.94,67.15,66.94,67.11,24186.0,59.9712,60.1594,59.9712,60.1235,24186.0
2022-05-20 14:50:00,67.11,67.23,67.1,67.12,32849.0,60.1235,60.231,60.1146,60.1325,32849.0
2022-05-20 15:00:00,67.12,67.19,66.95,66.98,28524.0,60.1325,60.1952,59.9802,60.0071,28524.0
2022-05-20 15:10:00,66.98,67.07,66.96,67.03,26167.0,60.0071,60.0877,59.9891,60.0519,26167.0
2022-05-20 15:20:00,67.07,67.21,66.95,67.19,19784.0,60.0877,60.2131,59.9802,60.1952,19784.0
2022-05-20 15:30:00,67.21,67.53,67.14,67.42,53309.0,60.2131,60.4998,60.1504,60.4013,53309.0
2022-05-20 15:40:00,67.4,67.65,67.39,67.6,74680.0,60.3833,60.6073,60.3744,60.5625,74680.0
2022-05-20 15:50:00,67.62,67.72,67.44,67.57,178769.0,60.5804,60.67,60.4192,60.5356,178769.0
2022-05-23 09:30:00,68.45,68.64,67.98,68.11,76296.0,61.324,61.4942,60.903,61.0194,76296.0
2022-05-23 09:40:00,68.05,68.19,67.77,67.89,18622.0,60.9657,61.0911,60.7148,60.8223,18622.0
2022-05-23 09:50:00,67.86,67.88,67.61,67.87,40119.0,60.7954,60.8134,60.5715,60.8044,40119.0
2022-05-23 10:00:00,67.91,67.97,67.73,67.91,58735.0,60.8402,60.894,60.679,60.8402,58735.0
2022-05-23 10:10:00,67.91,68.02,67.89,67.94,48737.0,60.8402,60.9388,60.8223,60.8671,48737.0
2022-05-23 10:20:00,67.94,68.27,67.9,68.24,39857.0,60.8671,61.1628,60.8313,61.1359,39857.0
2022-05-23 10:30:00,68.24,68.24,67.99,68.13,60027.0,61.1359,61.1359,60.9119,61.0373,60027.0
2022-05-23 10:40:00,68.16,68.28,68.07,68.1,32384.0,61.0642,61.1717,60.9836,61.0105,32384.0
2022-05-23 10:50:00,68.1,68.18,68.04,68.12,29696.0,61.0105,61.0821,60.9567,61.0284,29696.0
2022-05-23 11:00:00,68.11,68.3,68.08,68.3,20097.0,61.0194,61.1896,60.9925,61.1896,20097.0
2022-05-23 11:10:00,68.3,68.35,68.26,68.34,38563.0,61.1896,61.2344,61.1538,61.2255,38563.0
2022-05-23 11:20:00,68.37,68.38,68.18,68.23,29580.0,61.2524,61.2613,61.0821,61.1269,29580.0
2022-05-23 11:30:00,68.24,68.28,68.21,68.25,26139.0,61.1359,61.1717,61.109,61.1448,26139.0
2022-05-23 11:40:00,68.28,68.34,68.26,68.33,13958.0,61.1717,61.2255,61.1538,61.2165,13958.0
2022-05-23 11:50:00,68.32,68.38,68.26,68.3,14400.0,61.2076,61.2613,61.1538,61.1896,14400.0
2022-05-23 12:00:00,68.31,68.36,68.15,68.15,19454.0,61.1986,61.2434,61.0553,61.0553,19454.0
2022-05-23 12:10:00,68.12,68.21,68.05,68.1,25660.0,61.0284,61.109,60.9657,61.0105,25660.0
2022-05-23 12:20:00,68.09,68.11,68.03,68.03,14325.0,61.0015,61.0194,60.9477,60.9477,14325.0
2022-05-23 12:30:00,68.03,68.11,68.01,68.1,16822.0,60.9477,61.0194,60.9298,61.0105,16822.0
2022-05-23 12:40:00,68.12,68.13,68.05,68.06,19807.0,61.0284,61.0373,60.9657,60.9746,19807.0
2022-05-23 12:50:00,68.05,68.17,68.02,68.17,25159.0,60.9657,61.0732,60.9388,61.0732,25159.0
2022-05-23 13:00:00,68.18,68.18,68.08,68.13,27501.0,61.0821,61.0821,60.9925,61.0373,27501.0
2022-05-23 13:10:00,68.13,68.13,67.96,68.0,24650.0,61.0373,61.0373,60.885,60.9209,24650.0
2022-05-23 13:20:00,68.0,68.09,67.96,68.08,18332.0,60.9209,61.0015,60.885,60.9925,18332.0
2022-05-23 13:30:00,68.09,68.15,68.04,68.09,24679.0,61.0015,61.0553,60.9567,61.0015,24679.0
2022-05-23 13:40:00,68.09,68.22,68.07,68.17,29665.0,61.0015,61.118,60.9836,61.0732,29665.0
2022-05-23 13:50:00,68.16,68.32,68.15,68.32,25306.0,61.0642,61.2076,61.0553,61.2076,25306.0
2022-05-23 14:00:00,68.31,68.33,68.2,68.24,22766.0,61.1986,61.2165,61.1,61.1359,22766.0
2022-05-23 14:10:00,68.25,68.3,68.15,68.17,21473.0,61.1448,61.1896,61.0553,61.0732,21473.0
2022-05-23 14:20:00,68.16,68.24,68.15,68.22,22391.0,61.0642,61.1359,61.0553,61.118,22391.0
2022-05-23 14:30:00,68.21,68.3,68.18,68.28,23577.0,61.109,61.1896,61.0821,61.1717,23577.0
2022-05-23 14:40:00,68.28,68.35,68.25,68.27,16743.0,61.1717,61.2344,61.1448,61.1628,16743.0
2022-05-23 14:50:00,68.26,68.31,68.21,68.22,16947.0,61.1538,61.1986,61.109,61.118,16947.0
2022-05-23 15:00:00,68.21,68.31,68.2,68.31,29696.0,61.109,61.1986,61.1,61.1986,29696.0
2022-05-23 15:10:00,68.31,68.32,68.17,68.25,63124.0,61.1986,61.2076,61.0732,61.1448,63124.0
2022-05-23 15:20:00,68.26,68.28,68.17,68.24,33483.0,61.1538,61.1717,61.0732,61.1359,33483.0
2022-05-23 15:30:00,68.24,68.38,68.2,68.31,58560.0,61.1359,61.2613,61.1,61.1986,58560.0
2022-05-23 15:40:00,68.31,68.36,68.13,68.14,91290.0,61.1986,61.2434,61.0373,61.0463,91290.0
2022-05-23 15:50:00,68.15,68.31,68.13,68.31,269186.0,61.0553,61.1986,61.0373,61.1986,269186.0
2022-05-24 09:30:00,68.3,68.57,68.09,68.32,84382.0,61.1896,61.4315,61.0015,61.2076,84382.0
2022-05-24 09:40:00,68.3,68.53,68.24,68.44,66480.0,61.1896,61.3957,61.1359,61.3151,66480.0
2022-05-24 09:50:00,68.44,68.54,68.31,68.33,25710.0,61.3151,61.4047,61.1986,61.2165,25710.0
2022-05-24 10:00:00,68.32,68.5,68.24,68.28,62532.0,61.2076,61.3688,61.1359,61.1717,62532.0
2022-05-24 10:10:00,68.29,68.39,68.05,68.08,18417.0,61.1807,61.2703,60.9657,60.9925,18417.0
2022-05-24 10:20:00,68.06,68.13,67.94,68.02,11746.0,60.9746,61.0373,60.8671,60.9388,11746.0
2022-05-24 10:30:00,67.98,67.98,67.79,67.92,23386.0,60.903,60.903,60.7327,60.8492,23386.0
2022-05-24 10:40:00,67.92,67.95,67.75,67.75,11703.0,60.8492,60.8761,60.6969,60.6969,11703.0
2022-05-24 10:50:00,67.73,67.87,67.73,67.87,10646.0,60.679,60.8044,60.679,60.8044,10646.0
2022-05-24 11:00:00,67.88,67.97,67.88,67.97,10723.0,60.8134,60.894,60.8134,60.894,10723.0
2022-05-24 11:10:00,67.97,68.0,67.91,67.95,13091.0,60.894,60.9209,60.8402,60.8761,13091.0
2022-05-24 11:20:00,67.92,67.97,67.85,67.97,11575.0,60.8492,60.894,60.7865,60.894,11575.0
2022-05-24 11:30:00,67.96,68.07,67.95,68.05,12824.0,60.885,60.9836,60.8761,60.9657,12824.0
2022-05-24 11:40:00,68.05,68.2,68.04,68.2,32752.0,60.9657,61.1,60.9567,61.1,32752.0
2022-05-24 11:50:00,68.2,68.22,68.06,68.14,48112.0,61.1,61.118,60.9746,61.0463,48112.0
2022-05-24 12:00:00,68.12,68.21,68.04,68.2,24311.0,61.0284,61.109,60.9567,61.1,24311.0
2022-05-24 12:10:00,68.22,68.26,68.1,68.15,45885.0,61.118,61.1538,61.0105,61.0553,45885.0
2022-05-24 12:20:00,68.17,68.19,68.04,68.06,27309.0,61.0732,61.0911,60.9567,60.9746,27309.0
2022-05-24 12:30:00,68.04,68.09,67.88,67.93,27368.0,60.9567,61.0015,60.8134,60.8582,27368.0
2022-05-24 12:40:00,67.92,68.03,67.92,68.03,30911.0,60.8492,60.9477,60.8492,60.9477,30911.0
2022-05-24 12:50:00,68.04,68.15,68.04,68.05,31931.0,60.9567,61.0553,60.9567,60.9657,31931.0
2022-05-24 13:00:00,68.05,68.05,67.9,67.97,16096.0,60.9657,60.9657,60.8313,60.894,16096.0
2022-05-24 13:10:00,67.96,68.06,67.95,68.03,18613.0,60.885,60.9746,60.8761,60.9477,18613.0
2022-05-24 13:20:00,68.01,68.07,67.94,68.07,14715.0,60.9298,60.9836,60.8671,60.9836,14715.0
2022-05-24 13:30:00,68.05,68.06,67.9,67.98,19153.0,60.9657,60.9746,60.8313,60.903,19153.0
2022-05-24 13:40:00,67.98,68.11,67.98,68.1,27454.0,60.903,61.0194,60.903,61.0105,27454.0
2022-05-24 13:50:00,68.09,68.19,68.07,68.17,22745.0,61.0015,61.0911,60.9836,61.0732,22745.0
2022-05-24 14:00:00,68.17,68.31,68.12,68.28,27966.0,61.0732,61.1986,61.0284,61.1717,27966.0
2022-05-24 14:10:00,68.29,68.44,68.26,68.28,35202.0,61.1807,61.3151,61.1538,61.1717,35202.0
2022-05-24 14:20:00,68.26,68.45,68.25,68.4,21881.0,61.1538,61.324,61.1448,61.2792,21881.0
2022-05-24 14:30:00,68.39,68.63,68.39,68.61,48669.0,61.2703,61.4853,61.2703,61.4674,48669.0
2022-05-24 14:40:00,68.6,68.62,68.34,68.36,18780.0,61.4584,61.4763,61.2255,61.2434,18780.0
2022-05-24 14:50:00,68.36,68.4,68.31,68.35,20942.0,61.2434,61.2792,61.1986,61.2344,20942.0
2022-05-24 15:00:00,68.35,68.59,68.34,68.57,27208.0,61.2344,61.4494,61.2255,61.4315,27208.0
2022-05-24 15:10:00,68.56,68.65,68.52,68.62,49237.0,61.4226,61.5032,61.3867,61.4763,49237.0
2022-05-24 15:20:00,68.63,68.75,68.56,68.75,49364.0,61.4853,61.5928,61.4226,61.5928,49364.0
2022-05-24 15:30:00,68.75,68.87,68.64,68.82,72977.0,61.5928,61.7003,61.4942,61.6555,72977.0
2022-05-24 15:40:00,68.82,68.88,68.75,68.85,82243.0,61.6555,61.7093,61.5928,61.6824,82243.0
2022-05-24 15:50:00,68.87,68.92,68.59,68.71,361156.0,61.7003,61.7451,61.4494,61.557,361156.0
2022-05-25 09:30:00,68.86,68.86,68.21,68.53,65896.0,61.6913,61.6913,61.109,61.3957,65896.0
2022-05-25 09:40:00,68.49,68.52,68.24,68.38,41301.0,61.3599,61.3867,61.1359,61.2613,41301.0
2022-05-25 09:50:00,68.38,68.53,68.35,68.47,30036.0,61.2613,61.3957,61.2344,61.3419,30036.0
2022-05-25 10:00:00,68.47,68.48,68.22,68.22,35611.0,61.3419,61.3509,61.118,61.118,35611.0
2022-05-25 10:10:00,68.24,68.27,68.04,68.19,49913.0,61.1359,61.1628,60.9567,61.0911,49913.0
2022-05-25 10:20:00,68.18,68.27,68.13,68.19,39764.0,61.0821,61.1628,61.0373,61.0911,39764.0
2022-05-25 10:30:00,68.19,68.41,68.12,68.38,145146.0,61.0911,61.2882,61.0284,61.2613,145146.0
2022-05-25 10:40:00,68.37,68.44,68.18,68.37,32841.0,61.2524,61.3151,61.0821,61.2524,32841.0
2022-05-25 10:50:00,68.38,68.48,68.34,68.36,24642.0,61.2613,61.3509,61.2255,61.2434,24642.0
2022-05-25 11:00:00,68.38,68.41,68.3,68.36,18487.0,61.2613,61.2882,61.1896,61.2434,18487.0
2022-05-25 11:10:00,68.35,68.43,68.28,68.38,14475.0,61.2344,61.3061,61.1717,61.2613,14475.0
2022-05-25 11:20:00,68.39,68.46,68.36,68.46,38123.0,61.2703,61.333,61.2434,61.333,38123.0
2022-05-25 11:30:00,68.44,68.44,68.24,68.25,12278.0,61.3151,61.3151,61.1359,61.1448,12278.0
2022-05-25 11:40:00,68.26,68.36,68.24,68.3,10625.0,61.1538,61.2434,61.1359,61.1896,10625.0
2022-05-25 11:50:00,68.31,68.41,68.27,68.38,22268.0,61.1986,61.2882,61.1628,61.2613,22268.0
2022-05-25 12:00:00,68.4,68.44,68.3,68.32,18201.0,61.2792,61.3151,61.1896,61.2076,18201.0
2022-05-25 12:10:00,68.32,68.33,68.14,68.17,11006.0,61.2076,61.2165,61.0463,61.0732,11006.0
2022-05-25 12:20:00,68.17,68.2,68.05,68.09,11873.0,61.0732,61.1,60.9657,61.0015,11873.0
2022-05-25 12:30:00,68.09,68.14,68.03,68.04,18821.0,61.0015,61.0463,60.9477,60.9567,18821.0
2022-05-25 12:40:00,68.05,68.13,68.04,68.06,20068.0,60.9657,61.0373,60.9567,60.9746,20068.0
2022-05-25 12:50:00,68.06,68.08,68.0,68.06,21752.0,60.9746,60.9925,60.9209,60.9746,21752.0
2022-05-25 13:00:00,68.07,68.13,68.04,68.09,16446.0,60.9836,61.0373,60.9567,61.0015,16446.0
2022-05-25 13:10:00,68.09,68.22,68.03,68.22,16037.0,61.0015,61.118,60.9477,61.118,16037.0
2022-05-25 13:20:00,68.23,68.23,68.13,68.18,11646.0,61.1269,61.1269,61.0373,61.0821,11646.0
2022-05-25 13:30:00,68.17,68.22,68.07,68.07,22468.0,61.0732,61.118,60.9836,60.9836,22468.0
2022-05-25 13:40:00,68.08,68.1,67.98,68.0,16820.0,60.9925,61.0105,60.903,60.9209,16820.0
2022-05-25 13:50:00,68.0,68.03,67.95,68.01,23161.0,60.9209,60.9477,60.8761,60.9298,23161.0
2022-05-25 14:00:00,68.02,68.12,67.79,67.88,41865.0,60.9388,61.0284,60.7327,60.8134,41865.0
2022-05-25 14:10:00,67.91,68.0,67.77,67.86,73558.0,60.8402,60.9209,60.7148,60.7954,73558.0
2022-05-25 14:20:00,67.88,68.06,67.84,67.96,26415.0,60.8134,60.9746,60.7775,60.885,26415.0
2022-05-25 14:30:00,67.97,68.0,67.87,67.88,36675.0,60.894,60.9209,60.8044,60.8134,36675.0
2022-05-25 14:40:00,67.87,68.03,67.86,67.95,59562.0,60.8044,60.9477,60.7954,60.8761,59562.0
2022-05-25 14:50:00,67.98,68.05,67.95,67.99,37370.0,60.903,60.9657,60.8761,60.9119,37370.0
2022-05-25 15:00:00,67.99,68.2,67.99,68.13,44567.0,60.9119,61.1,60.9119,61.0373,44567.0
2022-05-25 15:10:00,68.13,68.25,68.12,68.19,33165.0,61.0373,61.1448,61.0284,61.0911,33165.0
2022-05-25 15:20:00,68.18,68.2,68.06,68.09,86790.0,61.0821,61.1,60.9746,61.0015,86790.0
2022-05-25 15:30:00,68.1,68.29,68.09,68.25,106747.0,61.0105,61.1807,61.0015,61.1448,106747.0
2022-05-25 15:40:00,68.25,68.25,68.1,68.14,234043.0,61.1448,61.1448,61.0105,61.0463,234043.0
2022-05-25 15:50:00,68.15,68.16,68.03,68.14,332154.0,61.0553,61.0642,60.9477,61.0463,332154.0
2022-05-26 09:30:00,68.61,68.61,68.25,68.38,83364.0,61.4674,61.4674,61.1448,61.2613,83364.0
2022-05-26 09:40:00,68.48,68.81,68.34,68.71,38278.0,61.3509,61.6465,61.2255,61.557,38278.0
2022-05-26 09:50:00,68.77,68.8,68.48,68.56,55646.0,61.6107,61.6376,61.3509,61.4226,55646.0
2022-05-26 10:00:00,68.55,68.64,68.49,68.52,39168.0,61.4136,61.4942,61.3599,61.3867,39168.0
2022-05-26 10:10:00,68.51,68.55,68.31,68.31,23697.0,61.3778,61.4136,61.1986,61.1986,23697.0
2022-05-26 10:20:00,68.31,68.46,68.28,68.45,23723.0,61.1986,61.333,61.1717,61.324,23723.0
2022-05-26 10:30:00,68.47,68.6,68.44,68.58,25130.0,61.3419,61.4584,61.3151,61.4405,25130.0
2022-05-26 10:40:00,68.59,68.65,68.52,68.53,21868.0,61.4494,61.5032,61.3867,61.3957,21868.0
2022-05-26 10:50:00,68.54,68.62,68.45,68.45,24268.0,61.4047,61.4763,61.324,61.324,24268.0
2022-05-26 11:00:00,68.44,68.45,68.27,68.34,45865.0,61.3151,61.324,61.1628,61.2255,45865.0
2022-05-26 11:10:00,68.34,68.46,68.28,68.43,72474.0,61.2255,61.333,61.1717,61.3061,72474.0
2022-05-26 11:20:00,68.43,68.46,68.16,68.18,24614.0,61.3061,61.333,61.0642,61.0821,24614.0
2022-05-26 11:30:00,68.19,68.36,68.18,68.29,17514.0,61.0911,61.2434,61.0821,61.1807,17514.0
2022-05-26 11:40:00,68.3,68.34,68.22,68.22,15975.0,61.1896,61.2255,61.118,61.118,15975.0
2022-05-26 11:50:00,68.21,68.3,68.2,68.26,17791.0,61.109,61.1896,61.1,61.1538,17791.0
2022-05-26 12:00:00,68.29,68.34,68.21,68.27,20531.0,61.1807,61.2255,61.109,61.1628,20531.0
2022-05-26 12:10:00,68.25,68.26,68.16,68.16,24642.0,61.1448,61.1538,61.0642,61.0642,24642.0
2022-05-26 12:20:00,68.16,68.23,68.07,68.09,22996.0,61.0642,61.1269,60.9836,61.0015,22996.0
2022-05-26 12:30:00,68.09,68.36,68.09,68.36,47997.0,61.0015,61.2434,61.0015,61.2434,47997.0
2022-05-26 12:40:00,68.34,68.41,68.25,68.31,16716.0,61.2255,61.2882,61.1448,61.1986,16716.0
2022-05-26 12:50:00,68.31,68.37,68.31,68.37,18211.0,61.1986,61.2524,61.1986,61.2524,18211.0
2022-05-26 13:00:00,68.36,68.45,68.36,68.45,10518.0,61.2434,61.324,61.2434,61.324,10518.0
2022-05-26 13:10:00,68.45,68.45,68.32,68.32,15002.0,61.324,61.324,61.2076,61.2076,15002.0
2022-05-26 13:20:00,68.32,68.42,68.3,68.3,17419.0,61.2076,61.2971,61.1896,61.1896,17419.0
2022-05-26 13:30:00,68.31,68.38,68.26,68.27,23978.0,61.1986,61.2613,61.1538,61.1628,23978.0
2022-05-26 13:40:00,68.27,68.29,68.15,68.16,36176.0,61.1628,61.1807,61.0553,61.0642,36176.0
2022-05-26 13:50:00,68.15,68.15,68.08,68.11,60248.0,61.0553,61.0553,60.9925,61.0194,60248.0
2022-05-26 14:00:00,68.11,68.29,68.1,68.26,36035.0,61.0194,61.1807,61.0105,61.1538,36035.0
2022-05-26 14:10:00,68.26,68.26,68.12,68.15,15339.0,61.1538,61.1538,61.0284,61.0553,15339.0
2022-05-26 14:20:00,68.15,68.22,68.15,68.17,15200.0,61.0553,61.118,61.0553,61.0732,15200.0
2022-05-26 14:30:00,68.17,68.23,68.1,68.11,18060.0,61.0732,61.1269,61.0105,61.0194,18060.0
2022-05-26 14:40:00,68.12,68.21,68.07,68.15,45970.0,61.0284,61.109,60.9836,61.0553,45970.0
2022-05-26 14:50:00,68.15,68.23,68.12,68.19,50862.0,61.0553,61.1269,61.0284,61.0911,50862.0
2022-05-26 15:00:00,68.19,68.33,68.16,68.31,29327.0,61.0911,61.2165,61.0642,61.1986,29327.0
2022-05-26 15:10:00,68.31,68.32,68.12,68.14,23029.0,61.1986,61.2076,61.0284,61.0463,23029.0
2022-05-26 15:20:00,68.13,68.14,68.06,68.13,27931.0,61.0373,61.0463,60.9746,61.0373,27931.0
2022-05-26 15:30:00,68.12,68.14,68.04,68.05,49501.0,61.0284,61.0463,60.9567,60.9657,49501.0
2022-05-26 15:40:00,68.05,68.12,68.02,68.09,94044.0,60.9657,61.0284,60.9388,61.0015,94044.0
2022-05-26 15:50:00,68.1,68.15,67.9,67.97,217804.0,61.0105,61.0553,60.8313,60.894,217804.0
2022-05-27 09:30:00,67.67,68.3,67.67,68.28,56024.0,60.6252,61.1896,60.6252,61.1717,56024.0
2022-05-27 09:40:00,68.28,68.51,68.12,68.49,61455.0,61.1717,61.3778,61.0284,61.3599,61455.0
2022-05-27 09:50:00,68.5,68.69,68.43,68.69,44182.0,61.3688,61.539,61.3061,61.539,44182.0
2022-05-27 10:00:00,68.69,68.84,68.69,68.84,30143.0,61.539,61.6734,61.539,61.6734,30143.0
2022-05-27 10:10:00,68.82,68.92,68.67,68.87,51032.0,61.6555,61.7451,61.5211,61.7003,51032.0
2022-05-27 10:20:00,68.86,69.01,68.85,68.93,24624.0,61.6913,61.8257,61.6824,61.7541,24624.0
2022-05-27 10:30:00,68.94,69.0,68.75,68.75,19344.0,61.763,61.8168,61.5928,61.5928,19344.0
2022-05-27 10:40:00,68.74,68.9,68.67,68.88,21239.0,61.5838,61.7272,61.5211,61.7093,21239.0
2022-05-27 10:50:00,68.86,68.9,68.81,68.87,17668.0,61.6913,61.7272,61.6465,61.7003,17668.0
2022-05-27 11:00:00,68.86,68.86,68.71,68.71,13478.0,61.6913,61.6913,61.557,61.557,13478.0
2022-05-27 11:10:00,68.7,68.88,68.67,68.83,15922.0,61.548,61.7093,61.5211,61.6645,15922.0
2022-05-27 11:20:00,68.8,68.8,68.67,68.7,14726.0,61.6376,61.6376,61.5211,61.548,14726.0
2022-05-27 11:30:00,68.69,68.74,68.61,68.74,17849.0,61.539,61.5838,61.4674,61.5838,17849.0
2022-05-27 11:40:00,68.73,68.94,68.7,68.84,19444.0,61.5749,61.763,61.548,61.6734,19444.0
2022-05-27 11:50:00,68.83,68.87,68.8,68.82,20825.0,61.6645,61.7003,61.6376,61.6555,20825.0
2022-05-27 12:00:00,68.8,68.83,68.77,68.78,12362.0,61.6376,61.6645,61.6107,61.6197,12362.0
2022-05-27 12:10:00,68.79,68.89,68.79,68.87,20565.0,61.6286,61.7182,61.6286,61.7003,20565.0
2022-05-27 12:20:00,68.86,68.88,68.77,68.86,14156.0,61.6913,61.7093,61.6107,61.6913,14156.0
2022-05-27 12:30:00,68.87,68.88,68.78,68.86,7731.0,61.7003,61.7093,61.6197,61.6913,7731.0
2022-05-27 12:40:00,68.84,68.86,68.77,68.79,10492.0,61.6734,61.6913,61.6107,61.6286,10492.0
2022-05-27 12:50:00,68.78,68.86,68.77,68.81,11719.0,61.6197,61.6913,61.6107,61.6465,11719.0
2022-05-27 13:00:00,68.8,68.89,68.78,68.83,11057.0,61.6376,61.7182,61.6197,61.6645,11057.0
2022-05-27 13:10:00,68.83,68.84,68.71,68.76,12945.0,61.6645,61.6734,61.557,61.6018,12945.0
2022-05-27 13:20:00,68.77,68.79,68.69,68.79,17105.0,61.6107,61.6286,61.539,61.6286,17105.0
2022-05-27 13:30:00,68.79,68.8,68.73,68.77,9549.0,61.6286,61.6376,61.5749,61.6107,9549.0
2022-05-27 13:40:00,68.76,68.79,68.69,68.71,16468.0,61.6018,61.6286,61.539,61.557,16468.0
2022-05-27 13:50:00,68.72,68.75,68.69,68.72,11757.0,61.5659,61.5928,61.539,61.5659,11757.0
2022-05-27 14:00:00,68.72,68.72,68.6,68.69,12868.0,61.5659,61.5659,61.4584,61.539,12868.0
2022-05-27 14:10:00,68.69,68.7,68.61,68.67,21506.0,61.539,61.548,61.4674,61.5211,21506.0
2022-05-27 14:20:00,68.65,68.7,68.63,68.68,17856.0,61.5032,61.548,61.4853,61.5301,17856.0
2022-05-27 14:30:00,68.68,68.68,68.55,68.59,18416.0,61.5301,61.5301,61.4136,61.4494,18416.0
2022-05-27 14:40:00,68.58,68.71,68.57,68.7,17062.0,61.4405,61.557,61.4315,61.548,17062.0
2022-05-27 14:50:00,68.69,68.71,68.62,68.7,18360.0,61.539,61.557,61.4763,61.548,18360.0
2022-05-27 15:00:00,68.69,68.9,68.69,68.89,28825.0,61.539,61.7272,61.539,61.7182,28825.0
2022-05-27 15:10:00,68.88,68.9,68.84,68.88,19693.0,61.7093,61.7272,61.6734,61.7093,19693.0
2022-05-27 15:20:00,68.88,68.98,68.84,68.97,37503.0,61.7093,61.7988,61.6734,61.7899,37503.0
2022-05-27 15:30:00,68.97,69.0,68.84,68.87,52192.0,61.7899,61.8168,61.6734,61.7003,52192.0
2022-05-27 15:40:00,68.86,69.0,68.84,68.96,50665.0,61.6913,61.8168,61.6734,61.7809,50665.0
2022-05-27 15:50:00,68.96,69.05,68.89,69.05,210208.0,61.7809,61.8616,61.7182,61.8616,210208.0
2022-05-31 09:30:00,68.49,68.53,67.88,68.07,144820.0,61.3599,61.3957,60.8134,60.9836,144820.0
2022-05-31 09:40:00,68.08,68.22,67.94,68.06,26798.0,60.9925,61.118,60.8671,60.9746,26798.0
2022-05-31 09:50:00,68.07,68.34,68.06,68.27,23291.0,60.9836,61.2255,60.9746,61.1628,23291.0
2022-05-31 10:00:00,68.25,68.36,68.2,68.32,16688.0,61.1448,61.2434,61.1,61.2076,16688.0
2022-05-31 10:10:00,68.31,68.34,68.23,68.33,22461.0,61.1986,61.2255,61.1269,61.2165,22461.0
2022-05-31 10:20:00,68.33,68.4,68.19,68.2,31004.0,61.2165,61.2792,61.0911,61.1,31004.0
2022-05-31 10:30:00,68.2,68.26,68.12,68.16,40644.0,61.1,61.1538,61.0284,61.0642,40644.0
2022-05-31 10:40:00,68.17,68.2,68.11,68.13,30638.0,61.0732,61.1,61.0194,61.0373,30638.0
2022-05-31 10:50:00,68.13,68.22,68.11,68.17,18302.0,61.0373,61.118,61.0194,61.0732,18302.0
2022-05-31 11:00:00,68.16,68.31,68.14,68.29,18469.0,61.0642,61.1986,61.0463,61.1807,18469.0
2022-05-31 11:10:00,68.28,68.28,68.17,68.2,20760.0,61.1717,61.1717,61.0732,61.1,20760.0
2022-05-31 11:20:00,68.2,68.23,68.15,68.21,20767.0,61.1,61.1269,61.0553,61.109,20767.0
2022-05-31 11:30:00,68.2,68.22,68.13,68.18,19559.0,61.1,61.118,61.0373,61.0821,19559.0
2022-05-31 11:40:00,68.19,68.3,68.19,68.27,14386.0,61.0911,61.1896,61.0911,61.1628,14386.0
2022-05-31 11:50:00,68.27,68.44,68.26,68.43,10015.0,61.1628,61.3151,61.1538,61.3061,10015.0
2022-05-31 12:00:00,68.45,68.51,68.43,68.49,31473.0,61.324,61.3778,61.3061,61.3599,31473.0
2022-05-31 12:10:00,68.49,68.53,68.49,68.52,24092.0,61.3599,61.3957,61.3599,61.3867,24092.0
2022-05-31 12:20:00,68.52,68.6,68.47,68.48,20234.0,61.3867,61.4584,61.3419,61.3509,20234.0
2022-05-31 12:30:00,68.47,68.55,68.42,68.55,18881.0,61.3419,61.4136,61.2971,61.4136,18881.0
2022-05-31 12:40:00,68.56,68.66,68.54,68.58,13870.0,61.4226,61.5122,61.4047,61.4405,13870.0
2022-05-31 12:50:00,68.58,68.66,68.58,68.62,10031.0,61.4405,61.5122,61.4405,61.4763,10031.0
2022-05-31 13:00:00,68.62,68.64,68.53,68.62,14785.0,61.4763,61.4942,61.3957,61.4763,14785.0
2022-05-31 13:10:00,68.61,68.66,68.57,68.62,13558.0,61.4674,61.5122,61.4315,61.4763,13558.0
2022-05-31 13:20:00,68.62,68.67,68.59,68.67,16686.0,61.4763,61.5211,61.4494,61.5211,16686.0
2022-05-31 13:30:00,68.65,68.83,68.65,68.79,39274.0,61.5032,61.6645,61.5032,61.6286,39274.0
2022-05-31 13:40:00,68.8,68.8,68.71,68.76,15392.0,61.6376,61.6376,61.557,61.6018,15392.0
2022-05-31 13:50:00,68.75,68.95,68.74,68.93,23876.0,61.5928,61.772,61.5838,61.7541,23876.0
2022-05-31 14:00:00,68.94,68.98,68.9,68.93,13746.0,61.763,61.7988,61.7272,61.7541,13746.0
2022-05-31 14:10:00,68.93,68.95,68.83,68.91,20391.0,61.7541,61.772,61.6645,61.7361,20391.0
2022-05-31 14:20:00,68.94,68.96,68.84,68.92,14670.0,61.763,61.7809,61.6734,61.7451,14670.0
2022-05-31 14:30:00,68.93,69.02,68.91,69.01,14498.0,61.7541,61.8347,61.7361,61.8257,14498.0
2022-05-31 14:40:00,69.01,69.02,68.85,68.87,60066.0,61.8257,61.8347,61.6824,61.7003,60066.0
2022-05-31 14:50:00,68.86,68.87,68.77,68.83,28461.0,61.6913,61.7003,61.6107,61.6645,28461.0
2022-05-31 15:00:00,68.81,68.81,68.66,68.66,31990.0,61.6465,61.6465,61.5122,61.5122,31990.0
2022-05-31 15:10:00,68.66,68.81,68.64,68.64,37259.0,61.5122,61.6465,61.4942,61.4942,37259.0
2022-05-31 15:20:00,68.65,68.78,68.65,68.77,25068.0,61.5032,61.6197,61.5032,61.6107,25068.0
2022-05-31 15:30:00,68.77,68.87,68.7,68.71,29234.0,61.6107,61.7003,61.548,61.557,29234.0
2022-05-31 15:40:00,68.72,68.72,68.48,68.51,82490.0,61.5659,61.5659,61.3509,61.3778,82490.0
2022-05-31 15:50:00,68.47,68.64,68.29,68.53,308769.0,61.3419,61.4942,61.1807,61.3957,308769.0
2022-06-01 09:30:00,68.5,69.05,68.08,68.12,47436.0,61.3688,61.8616,60.9925,61.0284,47436.0
2022-06-01 09:40:00,68.13,68.2,68.02,68.04,34062.0,61.0373,61.1,60.9388,60.9567,34062.0
2022-06-01 09:50:00,68.06,68.26,68.04,68.19,16421.0,60.9746,61.1538,60.9567,61.0911,16421.0
2022-06-01 10:00:00,68.21,68.22,68.01,68.04,23336.0,61.109,61.118,60.9298,60.9567,23336.0
2022-06-01 10:10:00,68.06,68.13,68.01,68.08,25375.0,60.9746,61.0373,60.9298,60.9925,25375.0
2022-06-01 10:20:00,68.07,68.07,67.88,67.88,21859.0,60.9836,60.9836,60.8134,60.8134,21859.0
2022-06-01 10:30:00,67.87,67.91,67.8,67.86,37448.0,60.8044,60.8402,60.7417,60.7954,37448.0
2022-06-01 10:40:00,67.86,67.88,67.76,67.79,29444.0,60.7954,60.8134,60.7059,60.7327,29444.0
2022-06-01 10:50:00,67.79,67.84,67.76,67.84,15295.0,60.7327,60.7775,60.7059,60.7775,15295.0
2022-06-01 11:00:00,67.83,67.9,67.77,67.81,17711.0,60.7686,60.8313,60.7148,60.7507,17711.0
2022-06-01 11:10:00,67.81,67.91,67.81,67.85,16113.0,60.7507,60.8402,60.7507,60.7865,16113.0
2022-06-01 11:20:00,67.85,67.9,67.72,67.75,17349.0,60.7865,60.8313,60.67,60.6969,17349.0
2022-06-01 11:30:00,67.74,67.79,67.71,67.78,16927.0,60.6879,60.7327,60.6611,60.7238,16927.0
2022-06-01 11:40:00,67.77,67.77,67.59,67.6,18618.0,60.7148,60.7148,60.5536,60.5625,18618.0
2022-06-01 11:50:00,67.59,67.73,67.58,67.73,14464.0,60.5536,60.679,60.5446,60.679,14464.0
2022-06-01 12:00:00,67.76,67.96,67.75,67.96,15975.0,60.7059,60.885,60.6969,60.885,15975.0
2022-06-01 12:10:00,67.95,68.0,67.89,67.94,21692.0,60.8761,60.9209,60.8223,60.8671,21692.0
2022-06-01 12:20:00,67.95,67.99,67.85,67.86,19531.0,60.8761,60.9119,60.7865,60.7954,19531.0
2022-06-01 12:30:00,67.86,67.92,67.84,67.92,13751.0,60.7954,60.8492,60.7775,60.8492,13751.0
2022-06-01 12:40:00,67.93,67.99,67.88,67.88,39724.0,60.8582,60.9119,60.8134,60.8134,39724.0
2022-06-01 12:50:00,67.89,67.95,67.85,67.9,14112.0,60.8223,60.8761,60.7865,60.8313,14112.0
2022-06-01 13:00:00,67.89,68.01,67.87,68.01,15708.0,60.8223,60.9298,60.8044,60.9298,15708.0
2022-06-01 13:10:00,68.01,68.1,67.93,68.09,16434.0,60.9298,61.0105,60.8582,61.0015,16434.0
2022-06-01 13:20:00,68.11,68.21,68.07,68.13,23988.0,61.0194,61.109,60.9836,61.0373,23988.0
2022-06-01 13:30:00,68.14,68.24,68.13,68.24,16690.0,61.0463,61.1359,61.0373,61.1359,16690.0
2022-06-01 13:40:00,68.23,68.26,68.18,68.23,20732.0,61.1269,61.1538,61.0821,61.1269,20732.0
2022-06-01 13:50:00,68.23,68.23,68.1,68.11,14774.0,61.1269,61.1269,61.0105,61.0194,14774.0
2022-06-01 14:00:00,68.1,68.23,68.09,68.15,14340.0,61.0105,61.1269,61.0015,61.0553,14340.0
2022-06-01 14:10:00,68.16,68.17,68.02,68.09,10140.0,61.0642,61.0732,60.9388,61.0015,10140.0
2022-06-01 14:20:00,68.09,68.26,68.08,68.18,19331.0,61.0015,61.1538,60.9925,61.0821,19331.0
2022-06-01 14:30:00,68.18,68.27,68.17,68.22,17300.0,61.0821,61.1628,61.0732,61.118,17300.0
2022-06-01 14:40:00,68.21,68.32,68.18,68.23,19052.0,61.109,61.2076,61.0821,61.1269,19052.0
2022-06-01 14:50:00,68.24,68.33,68.24,68.28,16927.0,61.1359,61.2165,61.1359,61.1717,16927.0
2022-06-01 15:00:00,68.3,68.37,68.26,68.32,20929.0,61.1896,61.2524,61.1538,61.2076,20929.0
2022-06-01 15:10:00,68.32,68.43,68.32,68.39,24829.0,61.2076,61.3061,61.2076,61.2703,24829.0
2022-06-01 15:20:00,68.4,68.44,68.39,68.39,22644.0,61.2792,61.3151,61.2703,61.2703,22644.0
2022-06-01 15:30:00,68.39,68.46,68.35,68.45,63973.0,61.2703,61.333,61.2344,61.324,63973.0
2022-06-01 15:40:00,68.44,68.45,68.32,68.41,64597.0,61.3151,61.324,61.2076,61.2882,64597.0
2022-06-01 15:50:00,68.41,68.47,68.09,68.1,200894.0,61.2882,61.3419,61.0015,61.0105,200894.0
2022-06-02 09:30:00,68.42,68.49,67.8,67.84,34376.0,61.2971,61.3599,60.7417,60.7775,34376.0
2022-06-02 09:40:00,67.88,67.95,67.55,67.59,55747.0,60.8134,60.8761,60.5177,60.5536,55747.0
2022-06-02 09:50:00,67.57,67.65,67.28,67.3,18047.0,60.5356,60.6073,60.2758,60.2937,18047.0
2022-06-02 10:00:00,67.29,67.29,67.11,67.26,16144.0,60.2848,60.2848,60.1235,60.2579,16144.0
2022-06-02 10:10:00,67.29,67.58,67.24,67.5,25987.0,60.2848,60.5446,60.24,60.4729,25987.0
2022-06-02 10:20:00,67.55,67.56,67.26,67.34,21764.0,60.5177,60.5267,60.2579,60.3296,21764.0
2022-06-02 10:30:00,67.38,67.54,67.32,67.45,17196.0,60.3654,60.5088,60.3117,60.4281,17196.0
2022-06-02 10:40:00,67.46,67.57,67.43,67.53,26610.0,60.4371,60.5356,60.4102,60.4998,26610.0
2022-06-02 10:50:00,67.54,67.6,67.46,67.58,14145.0,60.5088,60.5625,60.4371,60.5446,14145.0
2022-06-02 11:00:00,67.59,67.78,67.57,67.71,14362.0,60.5536,60.7238,60.5356,60.6611,14362.0
2022-06-02 11:10:00,67.72,67.83,67.7,67.8,11976.0,60.67,60.7686,60.6521,60.7417,11976.0
2022-06-02 11:20:00,67.83,67.83,67.71,67.77,11824.0,60.7686,60.7686,60.6611,60.7148,11824.0
2022-06-02 11:30:00,67.76,67.78,67.7,67.73,6513.0,60.7059,60.7238,60.6521,60.679,6513.0
2022-06-02 11:40:00,67.73,68.03,67.73,68.02,5935.0,60.679,60.9477,60.679,60.9388,5935.0
2022-06-02 11:50:00,68.02,68.07,67.96,68.0,13866.0,60.9388,60.9836,60.885,60.9209,13866.0
2022-06-02 12:00:00,68.0,68.05,67.9,67.98,30166.0,60.9209,60.9657,60.8313,60.903,30166.0
2022-06-02 12:10:00,67.98,67.99,67.9,67.97,10889.0,60.903,60.9119,60.8313,60.894,10889.0
2022-06-02 12:20:00,67.97,68.08,67.97,68.04,10771.0,60.894,60.9925,60.894,60.9567,10771.0
2022-06-02 12:30:00,68.06,68.16,68.01,68.15,13020.0,60.9746,61.0642,60.9298,61.0553,13020.0
2022-06-02 12:40:00,68.13,68.14,68.06,68.06,3799.0,61.0373,61.0463,60.9746,60.9746,3799.0
2022-06-02 12:50:00,68.07,68.12,68.03,68.11,6154.0,60.9836,61.0284,60.9477,61.0194,6154.0
2022-06-02 13:00:00,68.09,68.11,68.03,68.03,8877.0,61.0015,61.0194,60.9477,60.9477,8877.0
2022-06-02 13:10:00,68.02,68.02,67.93,67.93,13670.0,60.9388,60.9388,60.8582,60.8582,13670.0
2022-06-02 13:20:00,67.92,68.0,67.86,67.88,14273.0,60.8492,60.9209,60.7954,60.8134,14273.0
2022-06-02 13:30:00,67.9,67.95,67.86,67.91,15891.0,60.8313,60.8761,60.7954,60.8402,15891.0
2022-06-02 13:40:00,67.87,68.01,67.82,68.0,19922.0,60.8044,60.9298,60.7596,60.9209,19922.0
2022-06-02 13:50:00,68.02,68.08,67.97,68.03,20659.0,60.9388,60.9925,60.894,60.9477,20659.0
2022-06-02 14:00:00,68.04,68.16,67.98,68.16,28814.0,60.9567,61.0642,60.903,61.0642,28814.0
2022-06-02 14:10:00,68.16,68.17,68.1,68.13,19855.0,61.0642,61.0732,61.0105,61.0373,19855.0
2022-06-02 14:20:00,68.13,68.19,68.12,68.14,17288.0,61.0373,61.0911,61.0284,61.0463,17288.0
2022-06-02 14:30:00,68.15,68.25,68.14,68.22,17531.0,61.0553,61.1448,61.0463,61.118,17531.0
2022-06-02 14:40:00,68.21,68.3,68.2,68.2,19879.0,61.109,61.1896,61.1,61.1,19879.0
2022-06-02 14:50:00,68.19,68.2,68.14,68.17,16848.0,61.0911,61.1,61.0463,61.0732,16848.0
2022-06-02 15:00:00,68.16,68.33,68.16,68.28,21059.0,61.0642,61.2165,61.0642,61.1717,21059.0
2022-06-02 15:10:00,68.3,68.37,68.29,68.36,21395.0,61.1896,61.2524,61.1807,61.2434,21395.0
2022-06-02 15:20:00,68.36,68.47,68.33,68.43,28039.0,61.2434,61.3419,61.2165,61.3061,28039.0
2022-06-02 15:30:00,68.44,68.5,68.4,68.42,85687.0,61.3151,61.3688,61.2792,61.2971,85687.0
2022-06-02 15:40:00,68.43,68.52,68.4,68.5,105955.0,61.3061,61.3867,61.2792,61.3688,105955.0
2022-06-02 15:50:00,68.5,68.61,68.46,68.55,309442.0,61.3688,61.4674,61.333,61.4136,309442.0
2022-06-03 09:30:00,68.33,68.7,68.18,68.63,26848.0,61.2165,61.548,61.0821,61.4853,26848.0
2022-06-03 09:40:00,68.59,68.64,68.22,68.39,22366.0,61.4494,61.4942,61.118,61.2703,22366.0
2022-06-03 09:50:00,68.41,68.54,68.37,68.4,16384.0,61.2882,61.4047,61.2524,61.2792,16384.0
2022-06-03 10:00:00,68.37,68.52,68.34,68.5,19901.0,61.2524,61.3867,61.2255,61.3688,19901.0
2022-06-03 10:10:00,68.51,68.69,68.39,68.67,23850.0,61.3778,61.539,61.2703,61.5211,23850.0
2022-06-03 10:20:00,68.68,68.68,68.46,68.49,19617.0,61.5301,61.5301,61.333,61.3599,19617.0
2022-06-03 10:30:00,68.47,68.64,68.41,68.41,23408.0,61.3419,61.4942,61.2882,61.2882,23408.0
2022-06-03 10:40:00,68.4,68.44,68.33,68.34,14600.0,61.2792,61.3151,61.2165,61.2255,14600.0
2022-06-03 10:50:00,68.37,68.47,68.36,68.44,15640.0,61.2524,61.3419,61.2434,61.3151,15640.0
2022-06-03 11:00:00,68.43,68.44,68.3,68.33,10547.0,61.3061,61.3151,61.1896,61.2165,10547.0
2022-06-03 11:10:00,68.33,68.37,68.2,68.2,21421.0,61.2165,61.2524,61.1,61.1,21421.0
2022-06-03 11:20:00,68.21,68.34,68.18,68.22,32865.0,61.109,61.2255,61.0821,61.118,32865.0
2022-06-03 11:30:00,68.22,68.22,68.11,68.17,19768.0,61.118,61.118,61.0194,61.0732,19768.0
2022-06-03 11:40:00,68.18,68.22,68.03,68.04,30857.0,61.0821,61.118,60.9477,60.9567,30857.0
2022-06-03 11:50:00,68.02,68.15,67.95,68.15,43358.0,60.9388,61.0553,60.8761,61.0553,43358.0
2022-06-03 12:00:00,68.16,68.34,68.15,68.32,27137.0,61.0642,61.2255,61.0553,61.2076,27137.0
2022-06-03 12:10:00,68.31,68.44,68.3,68.36,26219.0,61.1986,61.3151,61.1896,61.2434,26219.0
2022-06-03 12:20:00,68.36,68.52,68.33,68.52,55112.0,61.2434,61.3867,61.2165,61.3867,55112.0
2022-06-03 12:30:00,68.52,68.59,68.47,68.59,23013.0,61.3867,61.4494,61.3419,61.4494,23013.0
2022-06-03 12:40:00,68.58,68.6,68.46,68.47,17027.0,61.4405,61.4584,61.333,61.3419,17027.0
2022-06-03 12:50:00,68.46,68.52,68.43,68.51,12530.0,61.333,61.3867,61.3061,61.3778,12530.0
2022-06-03 13:00:00,68.5,68.63,68.49,68.59,10810.0,61.3688,61.4853,61.3599,61.4494,10810.0
2022-06-03 13:10:00,68.58,68.62,68.42,68.45,16946.0,61.4405,61.4763,61.2971,61.324,16946.0
2022-06-03 13:20:00,68.44,68.6,68.44,68.53,17470.0,61.3151,61.4584,61.3151,61.3957,17470.0
2022-06-03 13:30:00,68.53,68.65,68.49,68.55,18994.0,61.3957,61.5032,61.3599,61.4136,18994.0
2022-06-03 13:40:00,68.55,68.6,68.41,68.45,49287.0,61.4136,61.4584,61.2882,61.324,49287.0
2022-06-03 13:50:00,68.47,68.47,68.35,68.38,16052.0,61.3419,61.3419,61.2344,61.2613,16052.0
2022-06-03 14:00:00,68.37,68.44,68.3,68.41,19400.0,61.2524,61.3151,61.1896,61.2882,19400.0
2022-06-03 14:10:00,68.42,68.59,68.42,68.58,15616.0,61.2971,61.4494,61.2971,61.4405,15616.0
2022-06-03 14:20:00,68.56,68.57,68.5,68.57,14404.0,61.4226,61.4315,61.3688,61.4315,14404.0
2022-06-03 14:30:00,68.58,68.58,68.49,68.53,17576.0,61.4405,61.4405,61.3599,61.3957,17576.0
2022-06-03 14:40:00,68.52,68.63,68.52,68.59,27131.0,61.3867,61.4853,61.3867,61.4494,27131.0
2022-06-03 14:50:00,68.59,68.61,68.53,68.58,21452.0,61.4494,61.4674,61.3957,61.4405,21452.0
2022-06-03 15:00:00,68.59,68.61,68.5,68.51,26283.0,61.4494,61.4674,61.3688,61.3778,26283.0
2022-06-03 15:10:00,68.53,68.54,68.44,68.47,17522.0,61.3957,61.4047,61.3151,61.3419,17522.0
2022-06-03 15:20:00,68.46,68.49,68.37,68.49,24783.0,61.333,61.3599,61.2524,61.3599,24783.0
2022-06-03 15:30:00,68.48,68.49,68.38,68.43,28911.0,61.3509,61.3599,61.2613,61.3061,28911.0
2022-06-03 15:40:00,68.44,68.47,68.35,68.4,61778.0,61.3151,61.3419,61.2344,61.2792,61778.0
2022-06-03 15:50:00,68.39,68.6,68.3,68.49,250703.0,61.2703,61.4584,61.1896,61.3599,250703.0
2022-06-06 09:30:00,68.84,68.84,68.43,68.64,49212.0,61.6734,61.6734,61.3061,61.4942,49212.0
2022-06-06 09:40:00,68.69,68.78,68.52,68.56,23658.0,61.539,61.6197,61.3867,61.4226,23658.0
2022-06-06 09:50:00,68.63,68.73,68.46,68.47,19953.0,61.4853,61.5749,61.333,61.3419,19953.0
2022-06-06 10:00:00,68.43,68.67,68.42,68.67,22177.0,61.3061,61.5211,61.2971,61.5211,22177.0
2022-06-06 10:10:00,68.64,68.76,68.57,68.61,21202.0,61.4942,61.6018,61.4315,61.4674,21202.0
2022-06-06 10:20:00,68.63,68.64,68.41,68.49,19900.0,61.4853,61.4942,61.2882,61.3599,19900.0
2022-06-06 10:30:00,68.47,68.52,68.46,68.49,16295.0,61.3419,61.3867,61.333,61.3599,16295.0
2022-06-06 10:40:00,68.52,68.76,68.52,68.74,18459.0,61.3867,61.6018,61.3867,61.5838,18459.0
2022-06-06 10:50:00,68.75,68.87,68.73,68.78,14307.0,61.5928,61.7003,61.5749,61.6197,14307.0
2022-06-06 11:00:00,68.78,68.95,68.73,68.94,22050.0,61.6197,61.772,61.5749,61.763,22050.0
2022-06-06 11:10:00,68.92,68.93,68.72,68.74,24019.0,61.7451,61.7541,61.5659,61.5838,24019.0
2022-06-06 11:20:00,68.73,68.77,68.61,68.65,13911.0,61.5749,61.6107,61.4674,61.5032,13911.0
2022-06-06 11:30:00,68.64,68.71,68.53,68.56,20663.0,61.4942,61.557,61.3957,61.4226,20663.0
2022-06-06 11:40:00,68.57,68.66,68.57,68.59,12251.0,61.4315,61.5122,61.4315,61.4494,12251.0
2022-06-06 11:50:00,68.58,68.6,68.49,68.51,15085.0,61.4405,61.4584,61.3599,61.3778,15085.0
2022-06-06 12:00:00,68.5,68.55,68.38,68.45,14451.0,61.3688,61.4136,61.2613,61.324,14451.0
2022-06-06 12:10:00,68.42,68.48,68.39,68.48,12104.0,61.2971,61.3509,61.2703,61.3509,12104.0
2022-06-06 12:20:00,68.49,68.49,68.3,68.31,29940.0,61.3599,61.3599,61.1896,61.1986,29940.0
2022-06-06 12:30:00,68.3,68.4,68.3,68.37,9270.0,61.1896,61.2792,61.1896,61.2524,9270.0
2022-06-06 12:40:00,68.34,68.4,68.29,68.29,13575.0,61.2255,61.2792,61.1807,61.1807,13575.0
2022-06-06 12:50:00,68.27,68.41,68.26,68.4,29808.0,61.1628,61.2882,61.1538,61.2792,29808.0
2022-06-06 13:00:00,68.41,68.47,68.33,68.46,13682.0,61.2882,61.3419,61.2165,61.333,13682.0
2022-06-06 13:10:00,68.47,68.52,68.44,68.52,17686.0,61.3419,61.3867,61.3151,61.3867,17686.0
2022-06-06 13:20:00,68.52,68.57,68.39,68.4,17979.0,61.3867,61.4315,61.2703,61.2792,17979.0
2022-06-06 13:30:00,68.41,68.48,68.39,68.48,13245.0,61.2882,61.3509,61.2703,61.3509,13245.0
2022-06-06 13:40:00,68.48,68.59,68.47,68.49,16303.0,61.3509,61.4494,61.3419,61.3599,16303.0
2022-06-06 13:50:00,68.48,68.53,68.43,68.45,16804.0,61.3509,61.3957,61.3061,61.324,16804.0
2022-06-06 14:00:00,68.44,68.51,68.41,68.48,11388.0,61.3151,61.3778,61.2882,61.3509,11388.0
2022-06-06 14:10:00,68.5,68.52,68.4,68.46,11738.0,61.3688,61.3867,61.2792,61.333,11738.0
2022-06-06 14:20:00,68.47,68.48,68.35,68.38,10609.0,61.3419,61.3509,61.2344,61.2613,10609.0
2022-06-06 14:30:00,68.36,68.45,68.31,68.43,17060.0,61.2434,61.324,61.1986,61.3061,17060.0
2022-06-06 14:40:00,68.42,68.49,68.38,68.44,15287.0,61.2971,61.3599,61.2613,61.3151,15287.0
2022-06-06 14:50:00,68.43,68.53,68.37,68.52,14895.0,61.3061,61.3957,61.2524,61.3867,14895.0
2022-06-06 15:00:00,68.5,68.61,68.48,68.48,28386.0,61.3688,61.4674,61.3509,61.3509,28386.0
2022-06-06 15:10:00,68.48,68.53,68.45,68.48,21458.0,61.3509,61.3957,61.324,61.3509,21458.0
2022-06-06 15:20:00,68.46,68.52,68.4,68.42,54888.0,61.333,61.3867,61.2792,61.2971,54888.0
2022-06-06 15:30:00,68.42,68.45,68.35,68.37,44184.0,61.2971,61.324,61.2344,61.2524,44184.0
2022-06-06 15:40:00,68.36,68.42,68.33,68.37,59031.0,61.2434,61.2971,61.2165,61.2524,59031.0
2022-06-06 15:50:00,68.37,68.47,68.35,68.39,133150.0,61.2524,61.3419,61.2344,61.2703,133150.0
2022-06-07 09:30:00,68.0,68.28,67.97,67.99,67384.0,60.9209,61.1717,60.894,60.9119,67384.0
2022-06-07 09:40:00,67.93,68.01,67.82,67.94,16237.0,60.8582,60.9298,60.7596,60.8671,16237.0
2022-06-07 09:50:00,67.91,68.09,67.83,67.85,19711.0,60.8402,61.0015,60.7686,60.7865,19711.0
2022-06-07 10:00:00,67.83,67.87,67.71,67.74,27059.0,60.7686,60.8044,60.6611,60.6879,27059.0
2022-06-07 10:10:00,67.74,67.77,67.42,67.64,46859.0,60.6879,60.7148,60.4013,60.5983,46859.0
2022-06-07 10:20:00,67.63,67.83,67.55,67.83,18311.0,60.5894,60.7686,60.5177,60.7686,18311.0
2022-06-07 10:30:00,67.84,68.06,67.81,68.04,20801.0,60.7775,60.9746,60.7507,60.9567,20801.0
2022-06-07 10:40:00,68.05,68.11,67.98,68.02,11226.0,60.9657,61.0194,60.903,60.9388,11226.0
2022-06-07 10:50:00,68.03,68.06,67.98,68.06,14992.0,60.9477,60.9746,60.903,60.9746,14992.0
2022-06-07 11:00:00,68.06,68.29,68.04,68.24,47155.0,60.9746,61.1807,60.9567,61.1359,47155.0
2022-06-07 11:10:00,68.25,68.43,68.23,68.41,42911.0,61.1448,61.3061,61.1269,61.2882,42911.0
2022-06-07 11:20:00,68.39,68.39,68.25,68.28,21751.0,61.2703,61.2703,61.1448,61.1717,21751.0
2022-06-07 11:30:00,68.28,68.38,68.24,68.26,25204.0,61.1717,61.2613,61.1359,61.1538,25204.0
2022-06-07 11:40:00,68.27,68.31,68.21,68.21,18697.0,61.1628,61.1986,61.109,61.109,18697.0
2022-06-07 11:50:00,68.21,68.26,68.16,68.24,19425.0,61.109,61.1538,61.0642,61.1359,19425.0
2022-06-07 12:00:00,68.23,68.28,68.12,68.14,17177.0,61.1269,61.1717,61.0284,61.0463,17177.0
2022-06-07 12:10:00,68.13,68.13,68.02,68.04,16139.0,61.0373,61.0373,60.9388,60.9567,16139.0
2022-06-07 12:20:00,68.04,68.23,68.03,68.23,14622.0,60.9567,61.1269,60.9477,61.1269,14622.0
2022-06-07 12:30:00,68.2,68.28,68.19,68.23,18366.0,61.1,61.1717,61.0911,61.1269,18366.0
2022-06-07 12:40:00,68.23,68.34,68.23,68.31,15931.0,61.1269,61.2255,61.1269,61.1986,15931.0
2022-06-07 12:50:00,68.33,68.35,68.25,68.29,16697.0,61.2165,61.2344,61.1448,61.1807,16697.0
2022-06-07 13:00:00,68.29,68.35,68.27,68.33,54162.0,61.1807,61.2344,61.1628,61.2165,54162.0
2022-06-07 13:10:00,68.34,68.49,68.33,68.46,14464.0,61.2255,61.3599,61.2165,61.333,14464.0
2022-06-07 13:20:00,68.46,68.48,68.43,68.48,16952.0,61.333,61.3509,61.3061,61.3509,16952.0
2022-06-07 13:30:00,68.5,68.52,68.42,68.52,24947.0,61.3688,61.3867,61.2971,61.3867,24947.0
2022-06-07 13:40:00,68.53,68.58,68.49,68.55,17745.0,61.3957,61.4405,61.3599,61.4136,17745.0
2022-06-07 13:50:00,68.56,68.6,68.52,68.52,13241.0,61.4226,61.4584,61.3867,61.3867,13241.0
2022-06-07 14:00:00,68.52,68.81,68.5,68.81,67106.0,61.3867,61.6465,61.3688,61.6465,67106.0
2022-06-07 14:10:00,68.83,68.83,68.7,68.71,23304.0,61.6645,61.6645,61.548,61.557,23304.0
2022-06-07 14:20:00,68.71,68.81,68.71,68.81,17114.0,61.557,61.6465,61.557,61.6465,17114.0
2022-06-07 14:30:00,68.81,68.86,68.78,68.8,15976.0,61.6465,61.6913,61.6197,61.6376,15976.0
2022-06-07 14:40:00,68.8,68.83,68.68,68.69,16237.0,61.6376,61.6645,61.5301,61.539,16237.0
2022-06-07 14:50:00,68.68,68.77,68.67,68.77,29801.0,61.5301,61.6107,61.5211,61.6107,29801.0
2022-06-07 15:00:00,68.75,68.79,68.7,68.7,23731.0,61.5928,61.6286,61.548,61.548,23731.0
2022-06-07 15:10:00,68.7,68.72,68.64,68.7,23710.0,61.548,61.5659,61.4942,61.548,23710.0
2022-06-07 15:20:00,68.69,68.81,68.69,68.8,30162.0,61.539,61.6465,61.539,61.6376,30162.0
2022-06-07 15:30:00,68.79,68.99,68.79,68.98,38935.0,61.6286,61.8078,61.6286,61.7988,38935.0
2022-06-07 15:40:00,68.98,69.05,68.97,69.05,47842.0,61.7988,61.8616,61.7899,61.8616,47842.0
2022-06-07 15:50:00,69.04,69.11,68.92,68.95,305827.0,61.8526,61.9153,61.7451,61.772,305827.0
2022-06-08 09:30:00,67.95,68.03,67.53,67.9,61741.0,61.3658,61.438,60.9865,61.3206,61741.0
2022-06-08 09:40:00,67.85,67.94,67.69,67.83,25615.0,61.2755,61.3567,61.131,61.2574,25615.0
2022-06-08 09:50:00,67.84,67.96,67.82,67.85,18754.0,61.2664,61.3748,61.2484,61.2755,18754.0
2022-06-08 10:00:00,67.85,67.85,67.65,67.81,29753.0,61.2755,61.2755,61.0948,61.2393,29753.0
2022-06-08 10:10:00,67.83,67.85,67.69,67.82,26450.0,61.2574,61.2755,61.131,61.2484,26450.0
2022-06-08 10:20:00,67.83,67.98,67.83,67.95,30960.0,61.2574,61.3929,61.2574,61.3658,30960.0
2022-06-08 10:30:00,67.92,67.96,67.84,67.92,23962.0,61.3387,61.3748,61.2664,61.3387,23962.0
2022-06-08 10:40:00,67.95,68.0,67.86,67.97,46729.0,61.3658,61.4109,61.2845,61.3838,46729.0
2022-06-08 10:50:00,67.98,68.08,67.94,68.08,73618.0,61.3929,61.4832,61.3567,61.4832,73618.0
2022-06-08 11:00:00,68.07,68.1,67.98,68.01,30781.0,61.4741,61.5012,61.3929,61.42,30781.0
2022-06-08 11:10:00,68.01,68.15,68.0,68.11,26598.0,61.42,61.5464,61.4109,61.5103,26598.0
2022-06-08 11:20:00,68.12,68.13,67.99,68.02,22589.0,61.5193,61.5283,61.4019,61.429,22589.0
2022-06-08 11:30:00,68.02,68.06,67.99,68.01,18530.0,61.429,61.4651,61.4019,61.42,18530.0
2022-06-08 11:40:00,68.01,68.03,67.92,67.94,29744.0,61.42,61.438,61.3387,61.3567,29744.0
2022-06-08 11:50:00,67.95,67.98,67.82,67.82,31640.0,61.3658,61.3929,61.2484,61.2484,31640.0
2022-06-08 12:00:00,67.81,67.86,67.75,67.82,21404.0,61.2393,61.2845,61.1851,61.2484,21404.0
2022-06-08 12:10:00,67.82,67.91,67.8,67.83,17063.0,61.2484,61.3296,61.2303,61.2574,17063.0
2022-06-08 12:20:00,67.81,67.82,67.65,67.76,23906.0,61.2393,61.2484,61.0948,61.1942,23906.0
2022-06-08 12:30:00,67.77,67.77,67.62,67.63,21886.0,61.2032,61.2032,61.0677,61.0768,21886.0
2022-06-08 12:40:00,67.61,67.65,67.56,67.64,19772.0,61.0587,61.0948,61.0136,61.0858,19772.0
2022-06-08 12:50:00,67.63,67.64,67.58,67.6,17077.0,61.0768,61.0858,61.0316,61.0497,17077.0
2022-06-08 13:00:00,67.59,67.59,67.42,67.5,18900.0,61.0407,61.0407,60.8871,60.9594,18900.0
2022-06-08 13:10:00,67.51,67.51,67.4,67.4,19466.0,60.9684,60.9684,60.8691,60.8691,19466.0
2022-06-08 13:20:00,67.37,67.42,67.33,67.37,27040.0,60.842,60.8871,60.8058,60.842,27040.0
2022-06-08 13:30:00,67.38,67.46,67.36,67.45,37002.0,60.851,60.9232,60.8329,60.9142,37002.0
2022-06-08 13:40:00,67.44,67.54,67.44,67.51,17882.0,60.9052,60.9955,60.9052,60.9684,17882.0
2022-06-08 13:50:00,67.52,67.53,67.33,67.34,25492.0,60.9774,60.9865,60.8058,60.8149,25492.0
2022-06-08 14:00:00,67.33,67.33,67.22,67.22,21628.0,60.8058,60.8058,60.7065,60.7065,21628.0
2022-06-08 14:10:00,67.23,67.28,67.18,67.28,14797.0,60.7155,60.7607,60.6704,60.7607,14797.0
2022-06-08 14:20:00,67.28,67.35,67.07,67.1,28465.0,60.7607,60.8239,60.571,60.5981,28465.0
2022-06-08 14:30:00,67.11,67.16,67.01,67.16,15691.0,60.6072,60.6523,60.5169,60.6523,15691.0
2022-06-08 14:40:00,67.16,67.26,67.12,67.14,27706.0,60.6523,60.7426,60.6162,60.6343,27706.0
2022-06-08 14:50:00,67.14,67.16,67.07,67.12,28531.0,60.6343,60.6523,60.571,60.6162,28531.0
2022-06-08 15:00:00,67.12,67.19,67.05,67.1,28382.0,60.6162,60.6794,60.553,60.5981,28382.0
2022-06-08 15:10:00,67.11,67.21,67.08,67.19,26630.0,60.6072,60.6975,60.5801,60.6794,26630.0
2022-06-08 15:20:00,67.19,67.25,67.17,67.23,34611.0,60.6794,60.7336,60.6613,60.7155,34611.0
2022-06-08 15:30:00,67.24,67.3,67.24,67.28,51485.0,60.7246,60.7788,60.7246,60.7607,51485.0
2022-06-08 15:40:00,67.27,67.29,67.05,67.06,73926.0,60.7517,60.7697,60.553,60.562,73926.0
2022-06-08 15:50:00,67.06,67.19,66.99,67.14,242263.0,60.562,60.6794,60.4988,60.6343,242263.0
2022-06-09 09:30:00,67.0,67.08,66.76,66.9,63639.0,60.5078,60.5801,60.2911,60.4175,63639.0
2022-06-09 09:40:00,66.92,67.01,66.83,66.89,36463.0,60.4356,60.5169,60.3543,60.4085,36463.0
2022-06-09 09:50:00,66.88,67.08,66.87,67.01,44485.0,60.3995,60.5801,60.3904,60.5169,44485.0
2022-06-09 10:00:00,67.01,67.1,66.79,66.79,27736.0,60.5169,60.5981,60.3182,60.3182,27736.0
2022-06-09 10:10:00,66.77,66.79,66.46,66.69,25271.0,60.3001,60.3182,60.0201,60.2279,25271.0
2022-06-09 10:20:00,66.68,66.72,66.38,66.4,19548.0,60.2188,60.255,59.9479,59.966,19548.0
2022-06-09 10:30:00,66.41,66.62,66.38,66.57,31820.0,59.975,60.1646,59.9479,60.1195,31820.0
2022-06-09 10:40:00,66.5,66.5,66.32,66.32,21698.0,60.0563,60.0563,59.8937,59.8937,21698.0
2022-06-09 10:50:00,66.3,66.35,66.17,66.33,33772.0,59.8757,59.9208,59.7582,59.9027,33772.0
2022-06-09 11:00:00,66.31,66.42,66.2,66.29,19900.0,59.8847,59.984,59.7853,59.8666,19900.0
2022-06-09 11:10:00,66.28,66.45,66.27,66.38,11099.0,59.8576,60.0111,59.8486,59.9479,11099.0
2022-06-09 11:20:00,66.39,66.41,66.29,66.33,11498.0,59.9569,59.975,59.8666,59.9027,11498.0
2022-06-09 11:30:00,66.32,66.32,66.22,66.29,13400.0,59.8937,59.8937,59.8034,59.8666,13400.0
2022-06-09 11:40:00,66.29,66.45,66.28,66.34,9417.0,59.8666,60.0111,59.8576,59.9118,9417.0
2022-06-09 11:50:00,66.35,66.35,66.23,66.25,7773.0,59.9208,59.9208,59.8124,59.8305,7773.0
2022-06-09 12:00:00,66.23,66.29,66.19,66.28,11472.0,59.8124,59.8666,59.7763,59.8576,11472.0
2022-06-09 12:10:00,66.28,66.28,66.16,66.19,32931.0,59.8576,59.8576,59.7492,59.7763,32931.0
2022-06-09 12:20:00,66.18,66.34,66.15,66.29,11008.0,59.7673,59.9118,59.7402,59.8666,11008.0
2022-06-09 12:30:00,66.3,66.34,66.29,66.34,9236.0,59.8757,59.9118,59.8666,59.9118,9236.0
2022-06-09 12:40:00,66.33,66.39,66.22,66.24,9168.0,59.9027,59.9569,59.8034,59.8215,9168.0
2022-06-09 12:50:00,66.25,66.39,66.21,66.38,11652.0,59.8305,59.9569,59.7944,59.9479,11652.0
2022-06-09 13:00:00,66.41,66.43,66.32,66.34,6696.0,59.975,59.9931,59.8937,59.9118,6696.0
2022-06-09 13:10:00,66.28,66.41,66.26,66.32,10500.0,59.8576,59.975,59.8395,59.8937,10500.0
2022-06-09 13:20:00,66.31,66.35,66.25,66.3,31137.0,59.8847,59.9208,59.8305,59.8757,31137.0
2022-06-09 13:30:00,66.28,66.3,66.22,66.3,30708.0,59.8576,59.8757,59.8034,59.8757,30708.0
2022-06-09 13:40:00,66.3,66.31,66.23,66.31,24416.0,59.8757,59.8847,59.8124,59.8847,24416.0
2022-06-09 13:50:00,66.31,66.36,66.23,66.36,29087.0,59.8847,59.9298,59.8124,59.9298,29087.0
2022-06-09 14:00:00,66.35,66.35,66.1,66.15,28932.0,59.9208,59.9208,59.695,59.7402,28932.0
2022-06-09 14:10:00,66.15,66.21,66.1,66.16,33633.0,59.7402,59.7944,59.695,59.7492,33633.0
2022-06-09 14:20:00,66.17,66.18,66.07,66.14,22111.0,59.7582,59.7673,59.6679,59.7312,22111.0
2022-06-09 14:30:00,66.14,66.14,65.98,66.01,25557.0,59.7312,59.7312,59.5867,59.6138,25557.0
2022-06-09 14:40:00,66.02,66.08,65.94,66.08,16235.0,59.6228,59.677,59.5505,59.677,16235.0
2022-06-09 14:50:00,66.08,66.13,66.03,66.04,17534.0,59.677,59.7221,59.6318,59.6408,17534.0
2022-06-09 15:00:00,66.04,66.05,65.89,65.9,23662.0,59.6408,59.6499,59.5054,59.5144,23662.0
2022-06-09 15:10:00,65.9,65.91,65.77,65.82,82692.0,59.5144,59.5234,59.397,59.4422,82692.0
2022-06-09 15:20:00,65.82,65.83,65.6,65.67,69936.0,59.4422,59.4512,59.2435,59.3067,69936.0
2022-06-09 15:30:00,65.65,65.76,65.55,65.63,75531.0,59.2886,59.388,59.1983,59.2706,75531.0
2022-06-09 15:40:00,65.63,65.64,65.42,65.44,158240.0,59.2706,59.2796,59.0809,59.099,158240.0
2022-06-09 15:50:00,65.44,65.53,65.14,65.16,350826.0,59.099,59.1803,58.8281,58.8461,350826.0
2022-06-10 09:30:00,64.51,64.84,64.4,64.76,98105.0,58.2591,58.5571,58.1598,58.4849,98105.0
2022-06-10 09:40:00,64.74,64.99,64.67,64.88,24174.0,58.4668,58.6926,58.4036,58.5932,24174.0
2022-06-10 09:50:00,64.89,65.18,64.87,65.13,35539.0,58.6023,58.8642,58.5842,58.819,35539.0
2022-06-10 10:00:00,65.16,65.17,64.91,65.16,33789.0,58.8461,58.8551,58.6203,58.8461,33789.0
2022-06-10 10:10:00,65.16,65.21,64.99,65.07,40761.0,58.8461,58.8913,58.6926,58.7648,40761.0
2022-06-10 10:20:00,65.08,65.13,64.93,65.0,24528.0,58.7739,58.819,58.6384,58.7016,24528.0
2022-06-10 10:30:00,65.0,65.43,64.98,65.41,60875.0,58.7016,59.09,58.6836,59.0719,60875.0
2022-06-10 10:40:00,65.4,65.46,65.27,65.32,40711.0,59.0629,59.117,58.9455,58.9906,40711.0
2022-06-10 10:50:00,65.31,65.44,65.24,65.24,31336.0,58.9816,59.099,58.9184,58.9184,31336.0
2022-06-10 11:00:00,65.25,65.33,65.15,65.33,23108.0,58.9274,58.9996,58.8371,58.9996,23108.0
2022-06-10 11:10:00,65.33,65.38,65.24,65.33,45195.0,58.9996,59.0448,58.9184,58.9996,45195.0
2022-06-10 11:20:00,65.34,65.42,65.31,65.32,73180.0,59.0087,59.0809,58.9816,58.9906,73180.0
2022-06-10 11:30:00,65.31,65.52,65.28,65.49,21039.0,58.9816,59.1712,58.9545,59.1441,21039.0
2022-06-10 11:40:00,65.48,65.76,65.45,65.68,68022.0,59.1351,59.388,59.108,59.3157,68022.0
2022-06-10 11:50:00,65.69,65.69,65.51,65.66,36121.0,59.3248,59.3248,59.1622,59.2977,36121.0
2022-06-10 12:00:00,65.67,65.76,65.64,65.76,23469.0,59.3067,59.388,59.2796,59.388,23469.0
2022-06-10 12:10:00,65.76,65.76,65.45,65.49,15911.0,59.388,59.388,59.108,59.1441,15911.0
2022-06-10 12:20:00,65.48,65.59,65.48,65.55,19948.0,59.1351,59.2344,59.1351,59.1983,19948.0
2022-06-10 12:30:00,65.59,65.61,65.49,65.53,42344.0,59.2344,59.2525,59.1441,59.1803,42344.0
2022-06-10 12:40:00,65.52,65.63,65.49,65.52,34108.0,59.1712,59.2706,59.1441,59.1712,34108.0
2022-06-10 12:50:00,65.51,65.55,65.47,65.54,18102.0,59.1622,59.1983,59.1261,59.1893,18102.0
2022-06-10 13:00:00,65.54,65.54,65.42,65.5,26269.0,59.1893,59.1893,59.0809,59.1532,26269.0
2022-06-10 13:10:00,65.53,65.6,65.47,65.59,24390.0,59.1803,59.2435,59.1261,59.2344,24390.0
2022-06-10 13:20:00,65.59,65.61,65.54,65.59,16476.0,59.2344,59.2525,59.1893,59.2344,16476.0
2022-06-10 13:30:00,65.59,65.62,65.48,65.61,19345.0,59.2344,59.2615,59.1351,59.2525,19345.0
2022-06-10 13:40:00,65.59,65.59,65.48,65.5,12940.0,59.2344,59.2344,59.1351,59.1532,12940.0
2022-06-10 13:50:00,65.48,65.53,65.42,65.52,28127.0,59.1351,59.1803,59.0809,59.1712,28127.0
2022-06-10 14:00:00,65.5,65.61,65.49,65.61,27264.0,59.1532,59.2525,59.1441,59.2525,27264.0
2022-06-10 14:10:00,65.61,65.63,65.53,65.6,8495.0,59.2525,59.2706,59.1803,59.2435,8495.0
2022-06-10 14:20:00,65.6,65.67,65.57,65.59,57936.0,59.2435,59.3067,59.2164,59.2344,57936.0
2022-06-10 14:30:00,65.58,65.65,65.55,65.55,22387.0,59.2254,59.2886,59.1983,59.1983,22387.0
2022-06-10 14:40:00,65.54,65.68,65.49,65.66,19735.0,59.1893,59.3157,59.1441,59.2977,19735.0
2022-06-10 14:50:00,65.65,65.71,65.64,65.68,28495.0,59.2886,59.3428,59.2796,59.3157,28495.0
2022-06-10 15:00:00,65.69,65.76,65.63,65.67,94117.0,59.3248,59.388,59.2706,59.3067,94117.0
2022-06-10 15:10:00,65.66,65.8,65.65,65.78,23473.0,59.2977,59.4241,59.2886,59.406,23473.0
2022-06-10 15:20:00,65.79,65.91,65.63,65.9,56946.0,59.4151,59.5234,59.2706,59.5144,56946.0
2022-06-10 15:30:00,65.9,65.98,65.73,65.92,66496.0,59.5144,59.5867,59.3609,59.5325,66496.0
2022-06-10 15:40:00,65.91,65.96,65.65,65.66,61862.0,59.5234,59.5686,59.2886,59.2977,61862.0
2022-06-10 15:50:00,65.67,65.79,65.43,65.5,462585.0,59.3067,59.4151,59.09,59.1532,462585.0
2022-06-13 09:30:00,64.5,64.91,64.34,64.73,94106.0,58.2501,58.6203,58.1056,58.4578,94106.0
2022-06-13 09:40:00,64.79,64.8,64.48,64.7,72545.0,58.512,58.521,58.232,58.4307,72545.0
2022-06-13 09:50:00,64.73,64.77,64.46,64.47,46198.0,58.4578,58.4939,58.2139,58.223,46198.0
2022-06-13 10:00:00,64.49,64.49,64.26,64.31,37935.0,58.241,58.241,58.0333,58.0785,37935.0
2022-06-13 10:10:00,64.32,64.34,64.17,64.28,71062.0,58.0875,58.1056,57.952,58.0514,71062.0
2022-06-13 10:20:00,64.28,64.33,64.17,64.27,30776.0,58.0514,58.0965,57.952,58.0424,30776.0
2022-06-13 10:30:00,64.26,64.32,64.15,64.24,19604.0,58.0333,58.0875,57.934,58.0153,19604.0
2022-06-13 10:40:00,64.23,64.23,63.92,64.01,32304.0,58.0062,58.0062,57.7263,57.8075,32304.0
2022-06-13 10:50:00,63.98,64.02,63.85,64.0,18295.0,57.7805,57.8166,57.6631,57.7985,18295.0
2022-06-13 11:00:00,63.96,63.98,63.71,63.73,26935.0,57.7624,57.7805,57.5366,57.5547,26935.0
2022-06-13 11:10:00,63.69,63.82,63.68,63.79,106901.0,57.5186,57.636,57.5095,57.6089,106901.0
2022-06-13 11:20:00,63.76,63.95,63.74,63.91,49612.0,57.5818,57.7534,57.5637,57.7172,49612.0
2022-06-13 11:30:00,63.91,64.06,63.78,64.06,56917.0,57.7172,57.8527,57.5998,57.8527,56917.0
2022-06-13 11:40:00,64.05,64.15,63.93,63.93,22067.0,57.8437,57.934,57.7353,57.7353,22067.0
2022-06-13 11:50:00,63.93,64.03,63.86,64.02,42643.0,57.7353,57.8256,57.6721,57.8166,42643.0
2022-06-13 12:00:00,64.02,64.1,63.98,64.05,20643.0,57.8166,57.8888,57.7805,57.8437,20643.0
2022-06-13 12:10:00,64.04,64.06,63.93,64.02,28480.0,57.8346,57.8527,57.7353,57.8166,28480.0
2022-06-13 12:20:00,64.03,64.1,63.94,63.94,28854.0,57.8256,57.8888,57.7443,57.7443,28854.0
2022-06-13 12:30:00,63.94,64.12,63.86,64.09,79008.0,57.7443,57.9069,57.6721,57.8798,79008.0
2022-06-13 12:40:00,64.09,64.12,64.0,64.01,32673.0,57.8798,57.9069,57.7985,57.8075,32673.0
2022-06-13 12:50:00,64.0,64.06,63.95,63.98,25793.0,57.7985,57.8527,57.7534,57.7805,25793.0
2022-06-13 13:00:00,63.99,64.02,63.91,63.91,29604.0,57.7895,57.8166,57.7172,57.7172,29604.0
2022-06-13 13:10:00,63.9,63.9,63.82,63.84,43495.0,57.7082,57.7082,57.636,57.654,43495.0
2022-06-13 13:20:00,63.82,63.82,63.61,63.66,17980.0,57.636,57.636,57.4463,57.4915,17980.0
2022-06-13 13:30:00,63.67,63.73,63.48,63.61,26645.0,57.5005,57.5547,57.3289,57.4463,26645.0
2022-06-13 13:40:00,63.65,63.92,63.64,63.92,20491.0,57.4824,57.7263,57.4734,57.7263,20491.0
2022-06-13 13:50:00,63.92,63.98,63.74,63.79,22001.0,57.7263,57.7805,57.5637,57.6089,22001.0
2022-06-13 14:00:00,63.8,63.8,63.63,63.67,18592.0,57.6179,57.6179,57.4644,57.5005,18592.0
2022-06-13 14:10:00,63.64,63.65,63.48,63.49,26188.0,57.4734,57.4824,57.3289,57.3379,26188.0
2022-06-13 14:20:00,63.51,63.59,63.49,63.51,22579.0,57.356,57.4282,57.3379,57.356,22579.0
2022-06-13 14:30:00,63.49,63.69,63.35,63.65,33130.0,57.3379,57.5186,57.2115,57.4824,33130.0
2022-06-13 14:40:00,63.67,63.8,63.65,63.73,37314.0,57.5005,57.6179,57.4824,57.5547,37314.0
2022-06-13 14:50:00,63.72,63.76,63.56,63.57,37300.0,57.5456,57.5818,57.4012,57.4102,37300.0
2022-06-13 15:00:00,63.57,63.57,63.37,63.37,30038.0,57.4102,57.4102,57.2296,57.2296,30038.0
2022-06-13 15:10:00,63.37,63.57,63.25,63.42,47991.0,57.2296,57.4102,57.1212,57.2747,47991.0
2022-06-13 15:20:00,63.37,63.46,63.1,63.11,49899.0,57.2296,57.3108,56.9857,56.9948,49899.0
2022-06-13 15:30:00,63.11,63.23,62.94,63.07,86510.0,56.9948,57.1031,56.8412,56.9586,86510.0
2022-06-13 15:40:00,63.06,63.07,62.81,62.93,136984.0,56.9496,56.9586,56.7238,56.8322,136984.0
2022-06-13 15:50:00,62.93,63.17,62.82,63.13,397095.0,56.8322,57.0489,56.7329,57.0128,397095.0
2022-06-14 09:30:00,63.09,63.23,62.78,62.89,71454.0,56.9767,57.1031,56.6967,56.7961,71454.0
2022-06-14 09:40:00,62.9,62.93,62.58,62.65,35597.0,56.8051,56.8322,56.5161,56.5793,35597.0
2022-06-14 09:50:00,62.64,62.65,62.39,62.5,35020.0,56.5703,56.5793,56.3445,56.4439,35020.0
2022-06-14 10:00:00,62.49,62.6,62.2,62.23,42899.0,56.4348,56.5342,56.1729,56.2,42899.0
2022-06-14 10:10:00,62.23,62.23,62.02,62.11,46980.0,56.2,56.2,56.0104,56.0917,46980.0
2022-06-14 10:20:00,62.1,62.14,61.99,62.03,79355.0,56.0826,56.1187,55.9833,56.0194,79355.0
2022-06-14 10:30:00,62.04,62.05,61.83,61.87,37608.0,56.0284,56.0375,55.8388,55.8749,37608.0
2022-06-14 10:40:00,61.86,61.87,61.52,61.58,31272.0,55.8659,55.8749,55.5588,55.613,31272.0
2022-06-14 10:50:00,61.57,61.8,61.56,61.74,20840.0,55.604,55.8117,55.5949,55.7575,20840.0
2022-06-14 11:00:00,61.74,61.8,61.55,61.56,17628.0,55.7575,55.8117,55.5859,55.5949,17628.0
2022-06-14 11:10:00,61.56,61.58,61.33,61.42,22013.0,55.5949,55.613,55.3872,55.4685,22013.0
2022-06-14 11:20:00,61.41,61.51,61.26,61.39,14499.0,55.4595,55.5498,55.324,55.4414,14499.0
2022-06-14 11:30:00,61.37,61.38,61.21,61.29,20859.0,55.4234,55.4324,55.2789,55.3511,20859.0
2022-06-14 11:40:00,61.29,61.4,61.08,61.12,17551.0,55.3511,55.4505,55.1615,55.1976,17551.0
2022-06-14 11:50:00,61.1,61.17,61.01,61.09,30861.0,55.1795,55.2427,55.0982,55.1705,30861.0
2022-06-14 12:00:00,61.09,61.09,60.88,61.01,29114.0,55.1705,55.1705,54.9808,55.0982,29114.0
2022-06-14 12:10:00,61.01,61.13,60.93,61.09,19671.0,55.0982,55.2066,55.026,55.1705,19671.0
2022-06-14 12:20:00,61.1,61.14,60.9,60.9,29731.0,55.1795,55.2156,54.9989,54.9989,29731.0
2022-06-14 12:30:00,60.9,60.92,60.77,60.8,28254.0,54.9989,55.017,54.8815,54.9086,28254.0
2022-06-14 12:40:00,60.78,60.88,60.68,60.68,33402.0,54.8905,54.9808,54.8002,54.8002,33402.0
2022-06-14 12:50:00,60.7,60.88,60.63,60.88,27611.0,54.8183,54.9808,54.7551,54.9808,27611.0
2022-06-14 13:00:00,60.89,61.0,60.77,60.98,30601.0,54.9899,55.0892,54.8815,55.0711,30601.0
2022-06-14 13:10:00,60.97,61.13,60.9,61.13,21762.0,55.0621,55.2066,54.9989,55.2066,21762.0
2022-06-14 13:20:00,61.11,61.19,60.98,60.99,12950.0,55.1886,55.2608,55.0711,55.0802,12950.0
2022-06-14 13:30:00,60.96,60.96,60.72,60.78,25211.0,55.0531,55.0531,54.8363,54.8905,25211.0
2022-06-14 13:40:00,60.78,60.79,60.66,60.74,17771.0,54.8905,54.8996,54.7822,54.8544,17771.0
2022-06-14 13:50:00,60.76,60.91,60.72,60.84,21625.0,54.8725,55.0079,54.8363,54.9447,21625.0
2022-06-14 14:00:00,60.81,61.0,60.8,60.99,17316.0,54.9176,55.0892,54.9086,55.0802,17316.0
2022-06-14 14:10:00,61.0,61.0,60.69,60.77,26982.0,55.0892,55.0892,54.8092,54.8815,26982.0
2022-06-14 14:20:00,60.75,60.88,60.71,60.77,23676.0,54.8634,54.9808,54.8273,54.8815,23676.0
2022-06-14 14:30:00,60.78,60.78,60.63,60.72,30487.0,54.8905,54.8905,54.7551,54.8363,30487.0
2022-06-14 14:40:00,60.71,60.71,60.48,60.5,17550.0,54.8273,54.8273,54.6196,54.6377,17550.0
2022-06-14 14:50:00,60.49,60.61,60.46,60.55,30293.0,54.6286,54.737,54.6015,54.6828,30293.0
2022-06-14 15:00:00,60.55,60.62,60.45,60.55,24986.0,54.6828,54.746,54.5925,54.6828,24986.0
2022-06-14 15:10:00,60.55,60.56,60.43,60.46,26088.0,54.6828,54.6918,54.5744,54.6015,26088.0
2022-06-14 15:20:00,60.47,60.71,60.46,60.68,37055.0,54.6106,54.8273,54.6015,54.8002,37055.0
2022-06-14 15:30:00,60.68,61.09,60.66,61.08,51861.0,54.8002,55.1705,54.7822,55.1615,51861.0
2022-06-14 15:40:00,61.07,61.22,61.02,61.2,74315.0,55.1524,55.2879,55.1073,55.2698,74315.0
2022-06-14 15:50:00,61.2,61.21,60.85,60.98,245410.0,55.2698,55.2789,54.9537,55.0711,245410.0
2022-06-15 09:30:00,61.48,61.48,61.0,61.18,66423.0,55.5227,55.5227,55.0892,55.2518,66423.0
2022-06-15 09:40:00,61.11,61.43,61.01,61.33,29017.0,55.1886,55.4775,55.0982,55.3872,29017.0
2022-06-15 09:50:00,61.34,61.49,61.31,61.37,23720.0,55.3963,55.5317,55.3692,55.4234,23720.0
2022-06-15 10:00:00,61.35,61.39,61.21,61.22,34377.0,55.4053,55.4414,55.2789,55.2879,34377.0
2022-06-15 10:10:00,61.23,61.31,61.2,61.23,18938.0,55.2969,55.3692,55.2698,55.2969,18938.0
2022-06-15 10:20:00,61.21,61.22,61.11,61.16,16425.0,55.2789,55.2879,55.1886,55.2337,16425.0
2022-06-15 10:30:00,61.14,61.15,60.9,60.9,40827.0,55.2156,55.2247,54.9989,54.9989,40827.0
2022-06-15 10:40:00,60.89,60.93,60.73,60.73,40806.0,54.9899,55.026,54.8454,54.8454,40806.0
2022-06-15 10:50:00,60.73,60.82,60.61,60.77,24946.0,54.8454,54.9267,54.737,54.8815,24946.0
2022-06-15 11:00:00,60.74,60.74,60.51,60.55,21597.0,54.8544,54.8544,54.6467,54.6828,21597.0
2022-06-15 11:10:00,60.53,60.58,60.26,60.29,27193.0,54.6648,54.7099,54.4209,54.448,27193.0
2022-06-15 11:20:00,60.29,60.39,60.28,60.33,20599.0,54.448,54.5383,54.439,54.4841,20599.0
2022-06-15 11:30:00,60.31,60.31,60.18,60.21,13962.0,54.4661,54.4661,54.3487,54.3758,13962.0
2022-06-15 11:40:00,60.2,60.23,59.98,60.0,23709.0,54.3667,54.3938,54.168,54.1861,23709.0
2022-06-15 11:50:00,59.98,60.22,59.98,60.22,37195.0,54.168,54.3848,54.168,54.3848,37195.0
2022-06-15 12:00:00,60.22,60.28,60.12,60.21,17564.0,54.3848,54.439,54.2945,54.3758,17564.0
2022-06-15 12:10:00,60.22,60.38,60.22,60.34,15664.0,54.3848,54.5293,54.3848,54.4932,15664.0
2022-06-15 12:20:00,60.36,60.53,60.35,60.48,12315.0,54.5112,54.6648,54.5022,54.6196,12315.0
2022-06-15 12:30:00,60.47,60.58,60.42,60.43,14553.0,54.6106,54.7099,54.5654,54.5744,14553.0
2022-06-15 12:40:00,60.41,60.45,60.34,60.4,20728.0,54.5564,54.5925,54.4932,54.5474,20728.0
2022-06-15 12:50:00,60.41,60.41,60.28,60.28,20848.0,54.5564,54.5564,54.439,54.439,20848.0
2022-06-15 13:00:00,60.27,60.33,60.24,60.26,17342.0,54.4299,54.4841,54.4029,54.4209,17342.0
2022-06-15 13:10:00,60.26,60.3,60.19,60.25,24626.0,54.4209,54.457,54.3577,54.4119,24626.0
2022-06-15 13:20:00,60.24,60.35,60.21,60.33,21236.0,54.4029,54.5022,54.3758,54.4841,21236.0
2022-06-15 13:30:00,60.33,60.41,60.25,60.39,45657.0,54.4841,54.5564,54.4119,54.5383,45657.0
2022-06-15 13:40:00,60.39,60.4,60.31,60.33,26822.0,54.5383,54.5474,54.4661,54.4841,26822.0
2022-06-15 13:50:00,60.31,60.54,60.27,60.5,30458.0,54.4661,54.6738,54.4299,54.6377,30458.0
2022-06-15 14:00:00,60.45,60.71,59.97,60.28,85542.0,54.5925,54.8273,54.159,54.439,85542.0
2022-06-15 14:10:00,60.26,60.31,60.07,60.23,86971.0,54.4209,54.4661,54.2493,54.3938,86971.0
2022-06-15 14:20:00,60.2,60.28,60.06,60.12,29250.0,54.3667,54.439,54.2403,54.2945,29250.0
2022-06-15 14:30:00,60.09,60.48,59.82,60.39,57353.0,54.2674,54.6196,54.0236,54.5383,57353.0
2022-06-15 14:40:00,60.39,61.06,60.32,60.8,54968.0,54.5383,55.1434,54.4751,54.9086,54968.0
2022-06-15 14:50:00,60.81,60.94,60.56,60.62,31276.0,54.9176,55.035,54.6918,54.746,31276.0
2022-06-15 15:00:00,60.64,60.9,60.63,60.83,30438.0,54.7641,54.9989,54.7551,54.9357,30438.0
2022-06-15 15:10:00,60.8,60.87,60.66,60.78,65127.0,54.9086,54.9718,54.7822,54.8905,65127.0
2022-06-15 15:20:00,60.8,61.27,60.8,61.26,42399.0,54.9086,55.333,54.9086,55.324,42399.0
2022-06-15 15:30:00,61.25,61.41,61.01,61.03,67338.0,55.315,55.4595,55.0982,55.1163,67338.0
2022-06-15 15:40:00,61.01,61.02,60.58,60.64,126466.0,55.0982,55.1073,54.7099,54.7641,126466.0
2022-06-15 15:50:00,60.64,60.64,60.41,60.53,222850.0,54.7641,54.7641,54.5564,54.6648,222850.0
2022-06-16 09:30:00,59.62,59.67,58.76,58.77,88648.0,53.8429,53.8881,53.0663,53.0753,88648.0
2022-06-16 09:40:00,58.79,59.01,58.56,59.0,50749.0,53.0934,53.292,52.8856,53.283,50749.0
2022-06-16 09:50:00,59.01,59.15,58.89,59.1,28437.0,53.292,53.4185,53.1837,53.3733,28437.0
2022-06-16 10:00:00,59.07,59.3,58.91,58.97,46610.0,53.3462,53.5539,53.2017,53.2559,46610.0
2022-06-16 10:10:00,58.96,59.21,58.92,59.11,34837.0,53.2469,53.4727,53.2108,53.3823,34837.0
2022-06-16 10:20:00,59.11,59.42,59.1,59.36,35092.0,53.3823,53.6623,53.3733,53.6081,35092.0
2022-06-16 10:30:00,59.35,59.35,59.22,59.26,31453.0,53.5991,53.5991,53.4817,53.5178,31453.0
2022-06-16 10:40:00,59.25,59.27,59.01,59.01,28980.0,53.5088,53.5268,53.292,53.292,28980.0
2022-06-16 10:50:00,59.0,59.01,58.84,58.92,29415.0,53.283,53.292,53.1385,53.2108,29415.0
2022-06-16 11:00:00,58.9,58.97,58.78,58.82,30388.0,53.1927,53.2559,53.0843,53.1204,30388.0
2022-06-16 11:10:00,58.8,58.93,58.77,58.91,35382.0,53.1024,53.2198,53.0753,53.2017,35382.0
2022-06-16 11:20:00,58.91,59.13,58.88,59.01,30674.0,53.2017,53.4004,53.1746,53.292,30674.0
2022-06-16 11:30:00,59.01,59.02,58.76,58.85,48730.0,53.292,53.3011,53.0663,53.1475,48730.0
2022-06-16 11:40:00,58.86,58.87,58.77,58.84,31663.0,53.1566,53.1656,53.0753,53.1385,31663.0
2022-06-16 11:50:00,58.84,58.93,58.82,58.93,32485.0,53.1385,53.2198,53.1204,53.2198,32485.0
2022-06-16 12:00:00,58.94,58.94,58.75,58.75,40762.0,53.2288,53.2288,53.0572,53.0572,40762.0
2022-06-16 12:10:00,58.75,58.83,58.73,58.8,47281.0,53.0572,53.1295,53.0392,53.1024,47281.0
2022-06-16 12:20:00,58.8,58.89,58.77,58.88,40418.0,53.1024,53.1837,53.0753,53.1746,40418.0
2022-06-16 12:30:00,58.87,58.89,58.73,58.74,67496.0,53.1656,53.1837,53.0392,53.0482,67496.0
2022-06-16 12:40:00,58.75,58.76,58.61,58.72,62326.0,53.0572,53.0663,52.9308,53.0301,62326.0
2022-06-16 12:50:00,58.72,58.72,58.54,58.61,48723.0,53.0301,53.0301,52.8676,52.9308,48723.0
2022-06-16 13:00:00,58.62,58.78,58.56,58.73,42885.0,52.9398,53.0843,52.8856,53.0392,42885.0
2022-06-16 13:10:00,58.73,58.77,58.65,58.69,27331.0,53.0392,53.0753,52.9669,53.003,27331.0
2022-06-16 13:20:00,58.69,58.84,58.58,58.77,36807.0,53.003,53.1385,52.9037,53.0753,36807.0
2022-06-16 13:30:00,58.76,58.77,58.67,58.73,42964.0,53.0663,53.0753,52.985,53.0392,42964.0
2022-06-16 13:40:00,58.75,58.76,58.63,58.76,26032.0,53.0572,53.0663,52.9489,53.0663,26032.0
2022-06-16 13:50:00,58.77,58.78,58.63,58.63,53491.0,53.0753,53.0843,52.9489,52.9489,53491.0
2022-06-16 14:00:00,58.61,58.65,58.54,58.61,37867.0,52.9308,52.9669,52.8676,52.9308,37867.0
2022-06-16 14:10:00,58.61,58.65,58.58,58.59,38258.0,52.9308,52.9669,52.9037,52.9127,38258.0
2022-06-16 14:20:00,58.59,58.59,58.44,58.46,62500.0,52.9127,52.9127,52.7773,52.7953,62500.0
2022-06-16 14:30:00,58.46,58.51,58.35,58.47,77191.0,52.7953,52.8405,52.696,52.8044,77191.0
2022-06-16 14:40:00,58.47,58.63,58.42,58.42,85034.0,52.8044,52.9489,52.7592,52.7592,85034.0
2022-06-16 14:50:00,58.44,58.51,58.42,58.48,64867.0,52.7773,52.8405,52.7592,52.8134,64867.0
2022-06-16 15:00:00,58.5,58.82,58.48,58.78,58437.0,52.8315,53.1204,52.8134,53.0843,58437.0
2022-06-16 15:10:00,58.79,58.8,58.58,58.76,355003.0,53.0934,53.1024,52.9037,53.0663,355003.0
2022-06-16 15:20:00,58.78,58.96,58.77,58.91,76856.0,53.0843,53.2469,53.0753,53.2017,76856.0
2022-06-16 15:30:00,58.9,58.9,58.71,58.81,103974.0,53.1927,53.1927,53.0211,53.1114,103974.0
2022-06-16 15:40:00,58.81,58.93,58.62,58.67,209966.0,53.1114,53.2198,52.9398,52.985,209966.0
2022-06-16 15:50:00,58.68,59.04,58.64,59.03,492941.0,52.994,53.3191,52.9579,53.3101,492941.0
2022-06-17 09:30:00,59.03,59.48,58.91,59.38,648632.0,53.3101,53.7165,53.2017,53.6262,648632.0
2022-06-17 09:40:00,59.33,59.65,59.29,59.39,34738.0,53.581,53.87,53.5449,53.6352,34738.0
2022-06-17 09:50:00,59.39,59.52,59.32,59.35,64635.0,53.6352,53.7526,53.572,53.5991,64635.0
2022-06-17 10:00:00,59.35,59.37,59.01,59.12,46808.0,53.5991,53.6172,53.292,53.3914,46808.0
2022-06-17 10:10:00,59.13,59.13,58.86,58.98,48438.0,53.4004,53.4004,53.1566,53.2649,48438.0
2022-06-17 10:20:00,58.99,58.99,58.54,58.59,29630.0,53.274,53.274,52.8676,52.9127,29630.0
2022-06-17 10:30:00,58.6,58.64,58.33,58.45,28071.0,52.9218,52.9579,52.6779,52.7863,28071.0
2022-06-17 10:40:00,58.44,58.52,58.24,58.28,39667.0,52.7773,52.8495,52.5967,52.6328,39667.0
2022-06-17 10:50:00,58.27,58.35,58.19,58.22,39649.0,52.6237,52.696,52.5515,52.5786,39649.0
2022-06-17 11:00:00,58.21,58.55,58.19,58.55,25858.0,52.5696,52.8766,52.5515,52.8766,25858.0
2022-06-17 11:10:00,58.55,58.8,58.5,58.79,20389.0,52.8766,53.1024,52.8315,53.0934,20389.0
2022-06-17 11:20:00,58.78,58.85,58.62,58.8,22486.0,53.0843,53.1475,52.9398,53.1024,22486.0
2022-06-17 11:30:00,58.8,58.94,58.69,58.77,23419.0,53.1024,53.2288,53.003,53.0753,23419.0
2022-06-17 11:40:00,58.76,58.82,58.67,58.74,23568.0,53.0663,53.1204,52.985,53.0482,23568.0
2022-06-17 11:50:00,58.75,58.84,58.63,58.74,44941.0,53.0572,53.1385,52.9489,53.0482,44941.0
2022-06-17 12:00:00,58.72,58.74,58.63,58.66,27939.0,53.0301,53.0482,52.9489,52.976,27939.0
2022-06-17 12:10:00,58.69,58.78,58.62,58.65,41090.0,53.003,53.0843,52.9398,52.9669,41090.0
2022-06-17 12:20:00,58.64,58.8,58.59,58.73,33549.0,52.9579,53.1024,52.9127,53.0392,33549.0
2022-06-17 12:30:00,58.73,58.73,58.46,58.55,28034.0,53.0392,53.0392,52.7953,52.8766,28034.0
2022-06-17 12:40:00,58.55,58.59,58.4,58.43,34039.0,52.8766,52.9127,52.7411,52.7682,34039.0
2022-06-17 12:50:00,58.44,58.44,58.26,58.35,25788.0,52.7773,52.7773,52.6147,52.696,25788.0
2022-06-17 13:00:00,58.35,58.79,58.34,58.78,28591.0,52.696,53.0934,52.687,53.0843,28591.0
2022-06-17 13:10:00,58.77,58.88,58.74,58.84,33083.0,53.0753,53.1746,53.0482,53.1385,33083.0
2022-06-17 13:20:00,58.83,58.84,58.63,58.7,38659.0,53.1295,53.1385,52.9489,53.0121,38659.0
2022-06-17 13:30:00,58.71,58.73,58.6,58.68,29151.0,53.0211,53.0392,52.9218,52.994,29151.0
2022-06-17 13:40:00,58.68,58.73,58.52,58.62,33395.0,52.994,53.0392,52.8495,52.9398,33395.0
2022-06-17 13:50:00,58.61,58.71,58.61,58.68,29858.0,52.9308,53.0211,52.9308,52.994,29858.0
2022-06-17 14:00:00,58.69,58.87,58.69,58.87,27927.0,53.003,53.1656,53.003,53.1656,27927.0
2022-06-17 14:10:00,58.86,59.07,58.84,59.06,37135.0,53.1566,53.3462,53.1385,53.3372,37135.0
2022-06-17 14:20:00,59.05,59.14,58.93,58.96,24032.0,53.3282,53.4094,53.2198,53.2469,24032.0
2022-06-17 14:30:00,58.94,59.11,58.9,59.1,28201.0,53.2288,53.3823,53.1927,53.3733,28201.0
2022-06-17 14:40:00,59.14,59.21,59.07,59.13,83840.0,53.4094,53.4727,53.3462,53.4004,83840.0
2022-06-17 14:50:00,59.1,59.1,58.96,59.0,36126.0,53.3733,53.3733,53.2469,53.283,36126.0
2022-06-17 15:00:00,59.0,59.11,58.93,58.94,46910.0,53.283,53.3823,53.2198,53.2288,46910.0
2022-06-17 15:10:00,58.94,58.94,58.8,58.87,51734.0,53.2288,53.2288,53.1024,53.1656,51734.0
2022-06-17 15:20:00,58.86,59.12,58.86,59.11,59505.0,53.1566,53.3914,53.1566,53.3823,59505.0
2022-06-17 15:30:00,59.12,59.15,58.96,59.14,85402.0,53.3914,53.4185,53.2469,53.4094,85402.0
2022-06-17 15:40:00,59.14,59.16,59.01,59.08,113607.0,53.4094,53.4275,53.292,53.3553,113607.0
2022-06-17 15:50:00,59.07,59.24,58.96,59.16,376416.0,53.3462,53.4998,53.2469,53.4275,376416.0
2022-06-21 09:30:00,59.33,59.48,58.97,59.26,67192.0,53.581,53.7165,53.2559,53.5178,67192.0
2022-06-21 09:40:00,59.27,59.64,59.23,59.63,31227.0,53.5268,53.861,53.4907,53.852,31227.0
2022-06-21 09:50:00,59.62,59.64,59.25,59.3,24262.0,53.8429,53.861,53.5088,53.5539,24262.0
2022-06-21 10:00:00,59.3,59.5,59.28,59.33,21194.0,53.5539,53.7346,53.5359,53.581,21194.0
2022-06-21 10:10:00,59.32,59.33,59.14,59.18,12355.0,53.572,53.581,53.4094,53.4456,12355.0
2022-06-21 10:20:00,59.17,59.33,59.17,59.27,29231.0,53.4365,53.581,53.4365,53.5268,29231.0
2022-06-21 10:30:00,59.29,59.46,59.28,59.46,16134.0,53.5449,53.6984,53.5359,53.6984,16134.0
2022-06-21 10:40:00,59.45,59.54,59.43,59.5,11907.0,53.6894,53.7707,53.6713,53.7346,11907.0
2022-06-21 10:50:00,59.51,59.65,59.49,59.63,13555.0,53.7436,53.87,53.7255,53.852,13555.0
2022-06-21 11:00:00,59.63,59.68,59.6,59.61,29273.0,53.852,53.8971,53.8249,53.8339,29273.0
2022-06-21 11:10:00,59.6,59.67,59.53,59.65,35190.0,53.8249,53.8881,53.7617,53.87,35190.0
2022-06-21 11:20:00,59.64,59.76,59.64,59.75,13588.0,53.861,53.9694,53.861,53.9603,13588.0
2022-06-21 11:30:00,59.76,59.89,59.74,59.77,37132.0,53.9694,54.0868,53.9513,53.9784,37132.0
2022-06-21 11:40:00,59.77,59.81,59.66,59.72,26997.0,53.9784,54.0145,53.8791,53.9332,26997.0
2022-06-21 11:50:00,59.72,59.84,59.65,59.71,67874.0,53.9332,54.0416,53.87,53.9242,67874.0
2022-06-21 12:00:00,59.71,59.82,59.67,59.8,17117.0,53.9242,54.0236,53.8881,54.0055,17117.0
2022-06-21 12:10:00,59.8,59.81,59.72,59.79,19120.0,54.0055,54.0145,53.9332,53.9965,19120.0
2022-06-21 12:20:00,59.81,59.85,59.72,59.73,57752.0,54.0145,54.0506,53.9332,53.9423,57752.0
2022-06-21 12:30:00,59.72,59.72,59.59,59.65,27091.0,53.9332,53.9332,53.8158,53.87,27091.0
2022-06-21 12:40:00,59.62,59.73,59.6,59.72,15430.0,53.8429,53.9423,53.8249,53.9332,15430.0
2022-06-21 12:50:00,59.72,59.8,59.69,59.8,16736.0,53.9332,54.0055,53.9061,54.0055,16736.0
2022-06-21 13:00:00,59.81,59.92,59.81,59.92,23357.0,54.0145,54.1139,54.0145,54.1139,23357.0
2022-06-21 13:10:00,59.9,59.91,59.84,59.86,22694.0,54.0958,54.1048,54.0416,54.0597,22694.0
2022-06-21 13:20:00,59.86,59.86,59.79,59.79,16823.0,54.0597,54.0597,53.9965,53.9965,16823.0
2022-06-21 13:30:00,59.8,59.81,59.69,59.7,23504.0,54.0055,54.0145,53.9061,53.9152,23504.0
2022-06-21 13:40:00,59.71,59.85,59.69,59.85,21300.0,53.9242,54.0506,53.9061,54.0506,21300.0
2022-06-21 13:50:00,59.84,59.86,59.75,59.75,25088.0,54.0416,54.0597,53.9603,53.9603,25088.0
2022-06-21 14:00:00,59.75,59.93,59.7,59.92,28997.0,53.9603,54.1229,53.9152,54.1139,28997.0
2022-06-21 14:10:00,59.92,59.99,59.91,59.95,30333.0,54.1139,54.1771,54.1048,54.141,30333.0
2022-06-21 14:20:00,59.94,59.98,59.92,59.97,23499.0,54.1319,54.168,54.1139,54.159,23499.0
2022-06-21 14:30:00,59.97,60.06,59.95,60.03,26700.0,54.159,54.2403,54.141,54.2132,26700.0
2022-06-21 14:40:00,60.03,60.12,59.99,60.01,32156.0,54.2132,54.2945,54.1771,54.1951,32156.0
2022-06-21 14:50:00,60.01,60.13,60.01,60.08,23171.0,54.1951,54.3035,54.1951,54.2584,23171.0
2022-06-21 15:00:00,60.09,60.11,59.94,59.97,25665.0,54.2674,54.2855,54.1319,54.159,25665.0
2022-06-21 15:10:00,59.98,60.01,59.9,59.94,26627.0,54.168,54.1951,54.0958,54.1319,26627.0
2022-06-21 15:20:00,59.93,59.95,59.88,59.88,31556.0,54.1229,54.141,54.0777,54.0777,31556.0
2022-06-21 15:30:00,59.89,59.9,59.79,59.8,31314.0,54.0868,54.0958,53.9965,54.0055,31314.0
2022-06-21 15:40:00,59.79,59.79,59.72,59.77,63957.0,53.9965,53.9965,53.9332,53.9784,63957.0
2022-06-21 15:50:00,59.77,59.84,59.62,59.65,230003.0,53.9784,54.0416,53.8429,53.87,230003.0
2022-06-22 09:30:00,59.31,59.54,59.22,59.46,62166.0,53.563,53.7707,53.4817,53.6984,62166.0
2022-06-22 09:40:00,59.47,59.81,59.43,59.8,45210.0,53.7075,54.0145,53.6713,54.0055,45210.0
2022-06-22 09:50:00,59.78,59.9,59.68,59.7,41796.0,53.9874,54.0958,53.8971,53.9152,41796.0
2022-06-22 10:00:00,59.67,59.69,59.47,59.65,32825.0,53.8881,53.9061,53.7075,53.87,32825.0
2022-06-22 10:10:00,59.64,59.95,59.57,59.93,28353.0,53.861,54.141,53.7978,54.1229,28353.0
2022-06-22 10:20:00,59.94,60.01,59.85,59.9,15761.0,54.1319,54.1951,54.0506,54.0958,15761.0
2022-06-22 10:30:00,59.9,59.96,59.86,59.91,17103.0,54.0958,54.15,54.0597,54.1048,17103.0
2022-06-22 10:40:00,59.91,60.01,59.86,59.98,32473.0,54.1048,54.1951,54.0597,54.168,32473.0
2022-06-22 10:50:00,60.02,60.08,59.88,59.97,28165.0,54.2042,54.2584,54.0777,54.159,28165.0
2022-06-22 11:00:00,59.97,59.97,59.72,59.83,17356.0,54.159,54.159,53.9332,54.0326,17356.0
2022-06-22 11:10:00,59.83,60.0,59.79,59.98,21423.0,54.0326,54.1861,53.9965,54.168,21423.0
2022-06-22 11:20:00,60.0,60.04,59.92,59.95,19859.0,54.1861,54.2222,54.1139,54.141,19859.0
2022-06-22 11:30:00,59.95,60.06,59.92,59.95,21159.0,54.141,54.2403,54.1139,54.141,21159.0
2022-06-22 11:40:00,59.95,59.95,59.83,59.94,28273.0,54.141,54.141,54.0326,54.1319,28273.0
2022-06-22 11:50:00,59.95,59.96,59.84,59.84,17914.0,54.141,54.15,54.0416,54.0416,17914.0
2022-06-22 12:00:00,59.85,59.97,59.83,59.88,25862.0,54.0506,54.159,54.0326,54.0777,25862.0
2022-06-22 12:10:00,59.88,60.01,59.87,59.99,20489.0,54.0777,54.1951,54.0687,54.1771,20489.0
2022-06-22 12:20:00,59.97,60.07,59.88,59.88,17049.0,54.159,54.2493,54.0777,54.0777,17049.0
2022-06-22 12:30:00,59.88,59.98,59.88,59.94,30113.0,54.0777,54.168,54.0777,54.1319,30113.0
2022-06-22 12:40:00,59.94,60.04,59.94,59.99,20907.0,54.1319,54.2222,54.1319,54.1771,20907.0
2022-06-22 12:50:00,59.99,60.02,59.95,60.01,17484.0,54.1771,54.2042,54.141,54.1951,17484.0
2022-06-22 13:00:00,60.02,60.02,59.86,59.97,17643.0,54.2042,54.2042,54.0597,54.159,17643.0
2022-06-22 13:10:00,59.97,60.01,59.95,59.98,15971.0,54.159,54.1951,54.141,54.168,15971.0
2022-06-22 13:20:00,59.98,60.06,59.95,60.04,18635.0,54.168,54.2403,54.141,54.2222,18635.0
2022-06-22 13:30:00,60.05,60.06,59.89,59.99,19899.0,54.2313,54.2403,54.0868,54.1771,19899.0
2022-06-22 13:40:00,59.99,60.03,59.96,60.02,64709.0,54.1771,54.2132,54.15,54.2042,64709.0
2022-06-22 13:50:00,60.03,60.06,59.93,60.01,20308.0,54.2132,54.2403,54.1229,54.1951,20308.0
2022-06-22 14:00:00,60.02,60.2,59.98,60.19,18779.0,54.2042,54.3667,54.168,54.3577,18779.0
2022-06-22 14:10:00,60.18,60.18,60.08,60.13,23139.0,54.3487,54.3487,54.2584,54.3035,23139.0
2022-06-22 14:20:00,60.14,60.14,60.0,60.05,23170.0,54.3125,54.3125,54.1861,54.2313,23170.0
2022-06-22 14:30:00,60.06,60.14,60.05,60.1,21877.0,54.2403,54.3125,54.2313,54.2764,21877.0
2022-06-22 14:40:00,60.1,60.1,60.03,60.05,21875.0,54.2764,54.2764,54.2132,54.2313,21875.0
2022-06-22 14:50:00,60.05,60.14,60.02,60.1,16067.0,54.2313,54.3125,54.2042,54.2764,16067.0
2022-06-22 15:00:00,60.11,60.16,60.02,60.04,29557.0,54.2855,54.3306,54.2042,54.2222,29557.0
2022-06-22 15:10:00,60.03,60.09,59.99,60.02,29342.0,54.2132,54.2674,54.1771,54.2042,29342.0
2022-06-22 15:20:00,60.03,60.12,59.98,60.03,43419.0,54.2132,54.2945,54.168,54.2132,43419.0
2022-06-22 15:30:00,60.02,60.08,59.91,59.94,49159.0,54.2042,54.2584,54.1048,54.1319,49159.0
2022-06-22 15:40:00,59.94,59.97,59.81,59.88,114307.0,54.1319,54.159,54.0145,54.0777,114307.0
2022-06-22 15:50:00,59.87,60.0,59.8,59.82,283592.0,54.0687,54.1861,54.0055,54.0236,283592.0
2022-06-23 09:30:00,60.01,60.23,59.86,60.21,83477.0,54.1951,54.3938,54.0597,54.3758,83477.0
2022-06-23 09:40:00,60.25,60.49,60.21,60.33,61331.0,54.4119,54.6286,54.3758,54.4841,61331.0
2022-06-23 09:50:00,60.32,60.45,60.27,60.41,75857.0,54.4751,54.5925,54.4299,54.5564,75857.0
2022-06-23 10:00:00,60.39,60.42,60.08,60.12,96921.0,54.5383,54.5654,54.2584,54.2945,96921.0
2022-06-23 10:10:00,60.14,60.26,60.1,60.14,59818.0,54.3125,54.4209,54.2764,54.3125,59818.0
2022-06-23 10:20:00,60.14,60.25,60.03,60.07,75798.0,54.3125,54.4119,54.2132,54.2493,75798.0
2022-06-23 10:30:00,60.07,60.11,59.94,60.03,32317.0,54.2493,54.2855,54.1319,54.2132,32317.0
2022-06-23 10:40:00,60.04,60.25,59.99,60.18,78971.0,54.2222,54.4119,54.1771,54.3487,78971.0
2022-06-23 10:50:00,60.17,60.35,60.16,60.34,29173.0,54.3396,54.5022,54.3306,54.4932,29173.0
2022-06-23 11:00:00,60.35,60.41,60.31,60.41,18967.0,54.5022,54.5564,54.4661,54.5564,18967.0
2022-06-23 11:10:00,60.42,60.45,60.35,60.41,18527.0,54.5654,54.5925,54.5022,54.5564,18527.0
2022-06-23 11:20:00,60.4,60.43,60.23,60.23,24434.0,54.5474,54.5744,54.3938,54.3938,24434.0
2022-06-23 11:30:00,60.23,60.24,60.1,60.11,23440.0,54.3938,54.4029,54.2764,54.2855,23440.0
2022-06-23 11:40:00,60.1,60.14,59.99,60.04,19214.0,54.2764,54.3125,54.1771,54.2222,19214.0
2022-06-23 11:50:00,60.04,60.04,59.84,59.86,20838.0,54.2222,54.2222,54.0416,54.0597,20838.0
2022-06-23 12:00:00,59.87,59.94,59.81,59.91,17256.0,54.0687,54.1319,54.0145,54.1048,17256.0
2022-06-23 12:10:00,59.91,60.06,59.9,60.05,15331.0,54.1048,54.2403,54.0958,54.2313,15331.0
2022-06-23 12:20:00,60.05,60.09,59.94,59.95,23722.0,54.2313,54.2674,54.1319,54.141,23722.0
2022-06-23 12:30:00,59.94,60.0,59.91,59.96,25158.0,54.1319,54.1861,54.1048,54.15,25158.0
2022-06-23 12:40:00,59.95,60.19,59.95,60.17,20552.0,54.141,54.3577,54.141,54.3396,20552.0
2022-06-23 12:50:00,60.17,60.26,60.11,60.16,18849.0,54.3396,54.4209,54.2855,54.3306,18849.0
2022-06-23 13:00:00,60.14,60.26,60.13,60.25,17588.0,54.3125,54.4209,54.3035,54.4119,17588.0
2022-06-23 13:10:00,60.25,60.28,60.17,60.2,25943.0,54.4119,54.439,54.3396,54.3667,25943.0
2022-06-23 13:20:00,60.2,60.24,60.15,60.17,30524.0,54.3667,54.4029,54.3216,54.3396,30524.0
2022-06-23 13:30:00,60.18,60.21,60.09,60.11,22151.0,54.3487,54.3758,54.2674,54.2855,22151.0
2022-06-23 13:40:00,60.11,60.15,60.06,60.15,11919.0,54.2855,54.3216,54.2403,54.3216,11919.0
2022-06-23 13:50:00,60.16,60.2,60.12,60.16,18375.0,54.3306,54.3667,54.2945,54.3306,18375.0
2022-06-23 14:00:00,60.16,60.19,60.09,60.13,31035.0,54.3306,54.3577,54.2674,54.3035,31035.0
2022-06-23 14:10:00,60.14,60.22,60.14,60.22,128531.0,54.3125,54.3848,54.3125,54.3848,128531.0
2022-06-23 14:20:00,60.22,60.34,60.21,60.33,31738.0,54.3848,54.4932,54.3758,54.4841,31738.0
2022-06-23 14:30:00,60.33,60.4,60.27,60.31,18696.0,54.4841,54.5474,54.4299,54.4661,18696.0
2022-06-23 14:40:00,60.31,60.37,60.31,60.37,18371.0,54.4661,54.5203,54.4661,54.5203,18371.0
2022-06-23 14:50:00,60.37,60.38,60.3,60.35,20396.0,54.5203,54.5293,54.457,54.5022,20396.0
2022-06-23 15:00:00,60.36,60.36,60.29,60.3,22568.0,54.5112,54.5112,54.448,54.457,22568.0
2022-06-23 15:10:00,60.31,60.35,60.26,60.35,36899.0,54.4661,54.5022,54.4209,54.5022,36899.0
2022-06-23 15:20:00,60.35,60.37,60.31,60.31,56999.0,54.5022,54.5203,54.4661,54.4661,56999.0
2022-06-23 15:30:00,60.32,60.45,60.31,60.37,49746.0,54.4751,54.5925,54.4661,54.5203,49746.0
2022-06-23 15:40:00,60.36,60.52,60.34,60.48,86565.0,54.5112,54.6557,54.4932,54.6196,86565.0
2022-06-23 15:50:00,60.47,60.54,60.37,60.41,248170.0,54.6106,54.6738,54.5203,54.5564,248170.0
2022-06-24 09:30:00,60.7,60.9,60.66,60.79,52341.0,54.8183,54.9989,54.7822,54.8996,52341.0
2022-06-24 09:40:00,60.83,61.35,60.81,61.34,38061.0,54.9357,55.4053,54.9176,55.3963,38061.0
2022-06-24 09:50:00,61.33,61.52,61.31,61.44,34333.0,55.3872,55.5588,55.3692,55.4866,34333.0
2022-06-24 10:00:00,61.46,61.61,61.27,61.54,71010.0,55.5046,55.6401,55.333,55.5769,71010.0
2022-06-24 10:10:00,61.54,61.74,61.42,61.73,22779.0,55.5769,55.7575,55.4685,55.7485,22779.0
2022-06-24 10:20:00,61.74,61.77,61.47,61.52,33219.0,55.7575,55.7846,55.5137,55.5588,33219.0
2022-06-24 10:30:00,61.51,61.54,61.39,61.41,26217.0,55.5498,55.5769,55.4414,55.4595,26217.0
2022-06-24 10:40:00,61.41,61.58,61.4,61.58,26069.0,55.4595,55.613,55.4505,55.613,26069.0
2022-06-24 10:50:00,61.59,61.6,61.43,61.45,22366.0,55.622,55.6311,55.4775,55.4956,22366.0
2022-06-24 11:00:00,61.46,61.48,61.37,61.43,15366.0,55.5046,55.5227,55.4234,55.4775,15366.0
2022-06-24 11:10:00,61.45,61.6,61.44,61.6,37484.0,55.4956,55.6311,55.4866,55.6311,37484.0
2022-06-24 11:20:00,61.61,61.68,61.57,61.64,23069.0,55.6401,55.7033,55.604,55.6672,23069.0
2022-06-24 11:30:00,61.65,61.69,61.54,61.68,17698.0,55.6762,55.7124,55.5769,55.7033,17698.0
2022-06-24 11:40:00,61.67,61.86,61.67,61.82,52760.0,55.6943,55.8659,55.6943,55.8298,52760.0
2022-06-24 11:50:00,61.82,61.87,61.78,61.85,41468.0,55.8298,55.8749,55.7936,55.8568,41468.0
2022-06-24 12:00:00,61.85,62.03,61.81,62.03,50305.0,55.8568,56.0194,55.8207,56.0194,50305.0
2022-06-24 12:10:00,62.05,62.18,62.02,62.15,39338.0,56.0375,56.1549,56.0104,56.1278,39338.0
2022-06-24 12:20:00,62.14,62.16,61.97,62.02,30140.0,56.1187,56.1368,55.9652,56.0104,30140.0
2022-06-24 12:30:00,62.01,62.04,61.92,62.04,31615.0,56.0013,56.0284,55.9201,56.0284,31615.0
2022-06-24 12:40:00,62.04,62.11,62.0,62.09,20277.0,56.0284,56.0917,55.9923,56.0736,20277.0
2022-06-24 12:50:00,62.09,62.11,61.99,62.0,19265.0,56.0736,56.0917,55.9833,55.9923,19265.0
2022-06-24 13:00:00,62.0,62.06,61.97,62.02,28556.0,55.9923,56.0465,55.9652,56.0104,28556.0
2022-06-24 13:10:00,62.02,62.06,61.88,61.89,37119.0,56.0104,56.0465,55.8839,55.893,37119.0
2022-06-24 13:20:00,61.89,62.08,61.88,62.07,36457.0,55.893,56.0646,55.8839,56.0555,36457.0
2022-06-24 13:30:00,62.06,62.15,62.02,62.12,16741.0,56.0465,56.1278,56.0104,56.1007,16741.0
2022-06-24 13:40:00,62.12,62.26,62.11,62.25,21380.0,56.1007,56.2271,56.0917,56.2181,21380.0
2022-06-24 13:50:00,62.26,62.26,62.14,62.15,27535.0,56.2271,56.2271,56.1187,56.1278,27535.0
2022-06-24 14:00:00,62.16,62.31,62.15,62.3,28076.0,56.1368,56.2723,56.1278,56.2632,28076.0
2022-06-24 14:10:00,62.31,62.34,62.26,62.34,48527.0,56.2723,56.2994,56.2271,56.2994,48527.0
2022-06-24 14:20:00,62.33,62.34,62.22,62.25,43240.0,56.2903,56.2994,56.191,56.2181,43240.0
2022-06-24 14:30:00,62.24,62.35,62.23,62.28,49641.0,56.2091,56.3084,56.2,56.2452,49641.0
2022-06-24 14:40:00,62.27,62.3,62.21,62.28,38104.0,56.2362,56.2632,56.182,56.2452,38104.0
2022-06-24 14:50:00,62.28,62.38,62.25,62.36,40701.0,56.2452,56.3355,56.2181,56.3174,40701.0
2022-06-24 15:00:00,62.37,62.45,62.33,62.38,45880.0,56.3265,56.3987,56.2903,56.3355,45880.0
2022-06-24 15:10:00,62.38,62.45,62.37,62.42,71422.0,56.3355,56.3987,56.3265,56.3716,71422.0
2022-06-24 15:20:00,62.41,62.43,62.33,62.36,68865.0,56.3626,56.3806,56.2903,56.3174,68865.0
2022-06-24 15:30:00,62.36,62.41,62.31,62.39,82665.0,56.3174,56.3626,56.2723,56.3445,82665.0
2022-06-24 15:40:00,62.39,62.5,62.37,62.47,138292.0,56.3445,56.4439,56.3265,56.4168,138292.0
2022-06-24 15:50:00,62.46,62.55,62.37,62.5,358831.0,56.4077,56.489,56.3265,56.4439,358831.0
2022-06-27 09:30:00,62.19,62.47,62.09,62.41,84517.0,56.1639,56.4168,56.0736,56.3626,84517.0
2022-06-27 09:40:00,62.42,62.84,62.42,62.82,44487.0,56.3716,56.7509,56.3716,56.7329,44487.0
2022-06-27 09:50:00,62.82,62.85,62.53,62.59,29695.0,56.7329,56.7599,56.471,56.5251,29695.0
2022-06-27 10:00:00,62.6,62.69,62.53,62.63,31309.0,56.5342,56.6155,56.471,56.5613,31309.0
2022-06-27 10:10:00,62.62,62.87,62.61,62.86,23274.0,56.5522,56.778,56.5432,56.769,23274.0
2022-06-27 10:20:00,62.86,62.94,62.74,62.77,19048.0,56.769,56.8412,56.6606,56.6877,19048.0
2022-06-27 10:30:00,62.76,62.8,62.7,62.73,25001.0,56.6787,56.7148,56.6245,56.6516,25001.0
2022-06-27 10:40:00,62.73,62.86,62.73,62.82,18117.0,56.6516,56.769,56.6516,56.7329,18117.0
2022-06-27 10:50:00,62.83,62.93,62.82,62.82,14274.0,56.7419,56.8322,56.7329,56.7329,14274.0
2022-06-27 11:00:00,62.82,62.85,62.69,62.77,15415.0,56.7329,56.7599,56.6155,56.6877,15415.0
2022-06-27 11:10:00,62.78,62.96,62.78,62.93,22634.0,56.6967,56.8593,56.6967,56.8322,22634.0
2022-06-27 11:20:00,62.92,63.02,62.91,62.94,18698.0,56.8232,56.9135,56.8141,56.8412,18698.0
2022-06-27 11:30:00,62.94,62.99,62.9,62.95,13126.0,56.8412,56.8864,56.8051,56.8503,13126.0
2022-06-27 11:40:00,62.95,63.0,62.86,62.92,27114.0,56.8503,56.8954,56.769,56.8232,27114.0
2022-06-27 11:50:00,62.93,63.03,62.89,62.98,56058.0,56.8322,56.9225,56.7961,56.8774,56058.0
2022-06-27 12:00:00,62.99,63.08,62.95,63.05,16825.0,56.8864,56.9677,56.8503,56.9406,16825.0
2022-06-27 12:10:00,63.06,63.06,62.96,63.05,23834.0,56.9496,56.9496,56.8593,56.9406,23834.0
2022-06-27 12:20:00,63.07,63.11,62.96,62.99,16770.0,56.9586,56.9948,56.8593,56.8864,16770.0
2022-06-27 12:30:00,62.98,63.04,62.92,63.04,17635.0,56.8774,56.9315,56.8232,56.9315,17635.0
2022-06-27 12:40:00,63.03,63.05,62.99,63.02,10045.0,56.9225,56.9406,56.8864,56.9135,10045.0
2022-06-27 12:50:00,63.01,63.08,62.98,62.99,10211.0,56.9044,56.9677,56.8774,56.8864,10211.0
2022-06-27 13:00:00,63.0,63.0,62.71,62.82,16299.0,56.8954,56.8954,56.6335,56.7329,16299.0
2022-06-27 13:10:00,62.83,62.91,62.8,62.9,26898.0,56.7419,56.8141,56.7148,56.8051,26898.0
2022-06-27 13:20:00,62.89,62.9,62.82,62.88,22552.0,56.7961,56.8051,56.7329,56.787,22552.0
2022-06-27 13:30:00,62.87,62.93,62.83,62.84,17046.0,56.778,56.8322,56.7419,56.7509,17046.0
2022-06-27 13:40:00,62.83,62.85,62.7,62.76,14458.0,56.7419,56.7599,56.6245,56.6787,14458.0
2022-06-27 13:50:00,62.79,62.8,62.72,62.73,21904.0,56.7058,56.7148,56.6425,56.6516,21904.0
2022-06-27 14:00:00,62.73,62.73,62.65,62.7,20283.0,56.6516,56.6516,56.5793,56.6245,20283.0
2022-06-27 14:10:00,62.7,62.76,62.6,62.76,25838.0,56.6245,56.6787,56.5342,56.6787,25838.0
2022-06-27 14:20:00,62.78,62.79,62.7,62.75,19017.0,56.6967,56.7058,56.6245,56.6696,19017.0
2022-06-27 14:30:00,62.75,62.79,62.7,62.75,23727.0,56.6696,56.7058,56.6245,56.6696,23727.0
2022-06-27 14:40:00,62.74,62.75,62.67,62.71,20572.0,56.6606,56.6696,56.5974,56.6335,20572.0
2022-06-27 14:50:00,62.7,62.78,62.69,62.73,16716.0,56.6245,56.6967,56.6155,56.6516,16716.0
2022-06-27 15:00:00,62.73,62.74,62.62,62.73,25116.0,56.6516,56.6606,56.5522,56.6516,25116.0
2022-06-27 15:10:00,62.72,62.81,62.7,62.8,28849.0,56.6425,56.7238,56.6245,56.7148,28849.0
2022-06-27 15:20:00,62.81,62.81,62.74,62.78,43333.0,56.7238,56.7238,56.6606,56.6967,43333.0
2022-06-27 15:30:00,62.77,62.78,62.6,62.6,51088.0,56.6877,56.6967,56.5342,56.5342,51088.0
2022-06-27 15:40:00,62.61,62.88,62.58,62.88,67271.0,56.5432,56.787,56.5161,56.787,67271.0
2022-06-27 15:50:00,62.87,62.87,62.75,62.85,167503.0,56.778,56.778,56.6696,56.7599,167503.0
2022-06-28 09:30:00,63.2,63.35,63.04,63.18,57872.0,57.076,57.2115,56.9315,57.058,57872.0
2022-06-28 09:40:00,63.16,63.38,63.14,63.35,16149.0,57.0399,57.2386,57.0218,57.2115,16149.0
2022-06-28 09:50:00,63.33,63.44,63.3,63.37,18062.0,57.1934,57.2928,57.1663,57.2296,18062.0
2022-06-28 10:00:00,63.39,63.42,63.31,63.36,27827.0,57.2476,57.2747,57.1754,57.2205,27827.0
2022-06-28 10:10:00,63.37,63.51,63.36,63.51,85758.0,57.2296,57.356,57.2205,57.356,85758.0
2022-06-28 10:20:00,63.52,63.56,63.49,63.5,36071.0,57.365,57.4012,57.3379,57.347,36071.0
2022-06-28 10:30:00,63.5,63.62,63.5,63.54,27895.0,57.347,57.4553,57.347,57.3831,27895.0
2022-06-28 10:40:00,63.55,63.59,63.34,63.36,21208.0,57.3921,57.4282,57.2025,57.2205,21208.0
2022-06-28 10:50:00,63.35,63.5,63.3,63.5,22737.0,57.2115,57.347,57.1663,57.347,22737.0
2022-06-28 11:00:00,63.48,63.57,63.44,63.52,16872.0,57.3289,57.4102,57.2928,57.365,16872.0
2022-06-28 11:10:00,63.52,63.55,63.45,63.51,20615.0,57.365,57.3921,57.3018,57.356,20615.0
2022-06-28 11:20:00,63.51,63.52,63.34,63.39,38213.0,57.356,57.365,57.2025,57.2476,38213.0
2022-06-28 11:30:00,63.37,63.46,63.3,63.3,29756.0,57.2296,57.3108,57.1663,57.1663,29756.0
2022-06-28 11:40:00,63.3,63.33,63.23,63.32,24065.0,57.1663,57.1934,57.1031,57.1844,24065.0
2022-06-28 11:50:00,63.33,63.36,63.28,63.32,25448.0,57.1934,57.2205,57.1483,57.1844,25448.0
2022-06-28 12:00:00,63.32,63.41,63.24,63.41,21686.0,57.1844,57.2657,57.1122,57.2657,21686.0
2022-06-28 12:10:00,63.39,63.39,63.19,63.19,54997.0,57.2476,57.2476,57.067,57.067,54997.0
2022-06-28 12:20:00,63.18,63.32,63.18,63.32,61378.0,57.058,57.1844,57.058,57.1844,61378.0
2022-06-28 12:30:00,63.3,63.32,63.17,63.17,19358.0,57.1663,57.1844,57.0489,57.0489,19358.0
2022-06-28 12:40:00,63.18,63.22,63.13,63.16,12731.0,57.058,57.0941,57.0128,57.0399,12731.0
2022-06-28 12:50:00,63.14,63.15,63.01,63.05,24729.0,57.0218,57.0309,56.9044,56.9406,24729.0
2022-06-28 13:00:00,63.03,63.04,62.86,62.87,18110.0,56.9225,56.9315,56.769,56.778,18110.0
2022-06-28 13:10:00,62.87,62.9,62.76,62.78,25387.0,56.778,56.8051,56.6787,56.6967,25387.0
2022-06-28 13:20:00,62.77,62.87,62.71,62.87,102014.0,56.6877,56.778,56.6335,56.778,102014.0
2022-06-28 13:30:00,62.87,62.93,62.75,62.77,25179.0,56.778,56.8322,56.6696,56.6877,25179.0
2022-06-28 13:40:00,62.77,62.96,62.77,62.91,23150.0,56.6877,56.8593,56.6877,56.8141,23150.0
2022-06-28 13:50:00,62.96,63.03,62.94,63.01,20827.0,56.8593,56.9225,56.8412,56.9044,20827.0
2022-06-28 14:00:00,63.0,63.08,62.99,62.99,16984.0,56.8954,56.9677,56.8864,56.8864,16984.0
2022-06-28 14:10:00,62.98,63.01,62.82,62.84,43957.0,56.8774,56.9044,56.7329,56.7509,43957.0
2022-06-28 14:20:00,62.83,62.89,62.81,62.88,22945.0,56.7419,56.7961,56.7238,56.787,22945.0
2022-06-28 14:30:00,62.88,62.88,62.67,62.67,24541.0,56.787,56.787,56.5974,56.5974,24541.0
2022-06-28 14:40:00,62.66,62.78,62.64,62.78,24884.0,56.5884,56.6967,56.5703,56.6967,24884.0
2022-06-28 14:50:00,62.79,62.81,62.69,62.77,19643.0,56.7058,56.7238,56.6155,56.6877,19643.0
2022-06-28 15:00:00,62.77,62.8,62.73,62.8,26205.0,56.6877,56.7148,56.6516,56.7148,26205.0
2022-06-28 15:10:00,62.81,62.87,62.68,62.73,59428.0,56.7238,56.778,56.6064,56.6516,59428.0
2022-06-28 15:20:00,62.71,62.83,62.68,62.78,69032.0,56.6335,56.7419,56.6064,56.6967,69032.0
2022-06-28 15:30:00,62.76,62.77,62.57,62.61,81999.0,56.6787,56.6877,56.5071,56.5432,81999.0
2022-06-28 15:40:00,62.62,62.7,62.57,62.68,75979.0,56.5522,56.6245,56.5071,56.6064,75979.0
2022-06-28 15:50:00,62.68,62.72,62.56,62.63,123035.0,56.6064,56.6425,56.4981,56.5613,123035.0
2022-06-29 09:30:00,62.75,62.89,62.56,62.66,33129.0,56.6696,56.7961,56.4981,56.5884,33129.0
2022-06-29 09:40:00,62.64,62.73,62.5,62.5,19333.0,56.5703,56.6516,56.4439,56.4439,19333.0
2022-06-29 09:50:00,62.52,62.77,62.52,62.55,25812.0,56.4619,56.6877,56.4619,56.489,25812.0
2022-06-29 10:00:00,62.58,62.62,62.46,62.48,26798.0,56.5161,56.5522,56.4077,56.4258,26798.0
2022-06-29 10:10:00,62.49,62.59,62.45,62.46,27690.0,56.4348,56.5251,56.3987,56.4077,27690.0
2022-06-29 10:20:00,62.47,62.59,62.45,62.59,12669.0,56.4168,56.5251,56.3987,56.5251,12669.0
2022-06-29 10:30:00,62.63,62.73,62.57,62.66,17793.0,56.5613,56.6516,56.5071,56.5884,17793.0
2022-06-29 10:40:00,62.66,62.74,62.64,62.7,11982.0,56.5884,56.6606,56.5703,56.6245,11982.0
2022-06-29 10:50:00,62.7,62.74,62.6,62.62,8364.0,56.6245,56.6606,56.5342,56.5522,8364.0
2022-06-29 11:00:00,62.61,62.68,62.59,62.62,12268.0,56.5432,56.6064,56.5251,56.5522,12268.0
2022-06-29 11:10:00,62.65,62.65,62.51,62.55,11800.0,56.5793,56.5793,56.4529,56.489,11800.0
2022-06-29 11:20:00,62.54,62.54,62.42,62.44,11279.0,56.48,56.48,56.3716,56.3897,11279.0
2022-06-29 11:30:00,62.45,62.57,62.39,62.53,10637.0,56.3987,56.5071,56.3445,56.471,10637.0
2022-06-29 11:40:00,62.53,62.59,62.52,62.53,12023.0,56.471,56.5251,56.4619,56.471,12023.0
2022-06-29 11:50:00,62.52,62.6,62.47,62.51,13941.0,56.4619,56.5342,56.4168,56.4529,13941.0
2022-06-29 12:00:00,62.51,62.74,62.44,62.69,18355.0,56.4529,56.6606,56.3897,56.6155,18355.0
2022-06-29 12:10:00,62.67,62.67,62.44,62.48,9759.0,56.5974,56.5974,56.3897,56.4258,9759.0
2022-06-29 12:20:00,62.49,62.53,62.44,62.46,10494.0,56.4348,56.471,56.3897,56.4077,10494.0
2022-06-29 12:30:00,62.49,62.65,62.46,62.65,49798.0,56.4348,56.5793,56.4077,56.5793,49798.0
2022-06-29 12:40:00,62.64,62.68,62.54,62.57,17752.0,56.5703,56.6064,56.48,56.5071,17752.0
2022-06-29 12:50:00,62.59,62.69,62.59,62.68,16459.0,56.5251,56.6155,56.5251,56.6064,16459.0
2022-06-29 13:00:00,62.68,62.69,62.54,62.59,12945.0,56.6064,56.6155,56.48,56.5251,12945.0
2022-06-29 13:10:00,62.6,62.64,62.49,62.49,9578.0,56.5342,56.5703,56.4348,56.4348,9578.0
2022-06-29 13:20:00,62.48,62.57,62.47,62.55,19895.0,56.4258,56.5071,56.4168,56.489,19895.0
2022-06-29 13:30:00,62.54,62.56,62.46,62.51,18247.0,56.48,56.4981,56.4077,56.4529,18247.0
2022-06-29 13:40:00,62.49,62.56,62.49,62.52,9131.0,56.4348,56.4981,56.4348,56.4619,9131.0
2022-06-29 13:50:00,62.55,62.69,62.55,62.69,25263.0,56.489,56.6155,56.489,56.6155,25263.0
2022-06-29 14:00:00,62.69,62.8,62.69,62.76,16428.0,56.6155,56.7148,56.6155,56.6787,16428.0
2022-06-29 14:10:00,62.75,62.82,62.72,62.75,27775.0,56.6696,56.7329,56.6425,56.6696,27775.0
2022-06-29 14:20:00,62.75,62.77,62.69,62.74,15770.0,56.6696,56.6877,56.6155,56.6606,15770.0
2022-06-29 14:30:00,62.75,62.76,62.65,62.65,20992.0,56.6696,56.6787,56.5793,56.5793,20992.0
2022-06-29 14:40:00,62.64,62.66,62.5,62.54,16620.0,56.5703,56.5884,56.4439,56.48,16620.0
2022-06-29 14:50:00,62.53,62.62,62.52,62.55,29816.0,56.471,56.5522,56.4619,56.489,29816.0
2022-06-29 15:00:00,62.55,62.57,62.45,62.55,36143.0,56.489,56.5071,56.3987,56.489,36143.0
2022-06-29 15:10:00,62.55,62.66,62.48,62.6,53877.0,56.489,56.5884,56.4258,56.5342,53877.0
2022-06-29 15:20:00,62.62,62.72,62.58,62.71,39733.0,56.5522,56.6425,56.5161,56.6335,39733.0
2022-06-29 15:30:00,62.71,62.72,62.54,62.55,62075.0,56.6335,56.6425,56.48,56.489,62075.0
2022-06-29 15:40:00,62.55,62.62,62.49,62.55,69028.0,56.489,56.5522,56.4348,56.489,69028.0
2022-06-29 15:50:00,62.57,62.65,62.51,62.61,164073.0,56.5071,56.5793,56.4529,56.5432,164073.0
2022-06-30 09:30:00,62.33,62.44,62.02,62.08,84934.0,56.2903,56.3897,56.0104,56.0646,84934.0
2022-06-30 09:40:00,62.04,62.6,61.93,62.6,35915.0,56.0284,56.5342,55.9291,56.5342,35915.0
2022-06-30 09:50:00,62.57,62.73,62.43,62.46,37810.0,56.5071,56.6516,56.3806,56.4077,37810.0
2022-06-30 10:00:00,62.48,62.6,62.37,62.56,40419.0,56.4258,56.5342,56.3265,56.4981,40419.0
2022-06-30 10:10:00,62.55,62.78,62.51,62.52,39032.0,56.489,56.6967,56.4529,56.4619,39032.0
2022-06-30 10:20:00,62.49,62.61,62.49,62.58,17740.0,56.4348,56.5432,56.4348,56.5161,17740.0
2022-06-30 10:30:00,62.58,62.76,62.56,62.73,26341.0,56.5161,56.6787,56.4981,56.6516,26341.0
2022-06-30 10:40:00,62.74,62.81,62.66,62.79,33869.0,56.6606,56.7238,56.5884,56.7058,33869.0
2022-06-30 10:50:00,62.8,63.01,62.78,62.88,27084.0,56.7148,56.9044,56.6967,56.787,27084.0
2022-06-30 11:00:00,62.89,62.91,62.76,62.83,18837.0,56.7961,56.8141,56.6787,56.7419,18837.0
2022-06-30 11:10:00,62.83,62.83,62.6,62.6,15540.0,56.7419,56.7419,56.5342,56.5342,15540.0
2022-06-30 11:20:00,62.61,62.75,62.57,62.69,63956.0,56.5432,56.6696,56.5071,56.6155,63956.0
2022-06-30 11:30:00,62.7,62.78,62.68,62.74,16638.0,56.6245,56.6967,56.6064,56.6606,16638.0
2022-06-30 11:40:00,62.74,62.78,62.65,62.67,14294.0,56.6606,56.6967,56.5793,56.5974,14294.0
2022-06-30 11:50:00,62.67,62.79,62.67,62.74,16355.0,56.5974,56.7058,56.5974,56.6606,16355.0
2022-06-30 12:00:00,62.74,62.76,62.63,62.64,42861.0,56.6606,56.6787,56.5613,56.5703,42861.0
2022-06-30 12:10:00,62.64,62.71,62.59,62.67,90778.0,56.5703,56.6335,56.5251,56.5974,90778.0
2022-06-30 12:20:00,62.67,62.94,62.63,62.93,196955.0,56.5974,56.8412,56.5613,56.8322,196955.0
2022-06-30 12:30:00,62.93,63.02,62.86,62.93,25119.0,56.8322,56.9135,56.769,56.8322,25119.0
2022-06-30 12:40:00,62.92,62.99,62.89,62.94,22004.0,56.8232,56.8864,56.7961,56.8412,22004.0
2022-06-30 12:50:00,62.92,63.04,62.91,63.0,13950.0,56.8232,56.9315,56.8141,56.8954,13950.0
2022-06-30 13:00:00,62.98,63.04,62.9,62.94,31899.0,56.8774,56.9315,56.8051,56.8412,31899.0
2022-06-30 13:10:00,62.92,63.0,62.8,62.8,51926.0,56.8232,56.8954,56.7148,56.7148,51926.0
2022-06-30 13:20:00,62.82,63.14,62.82,63.09,17427.0,56.7329,57.0218,56.7329,56.9767,17427.0
2022-06-30 13:30:00,63.1,63.25,63.1,63.22,15386.0,56.9857,57.1212,56.9857,57.0941,15386.0
2022-06-30 13:40:00,63.22,63.29,63.13,63.29,33896.0,57.0941,57.1573,57.0128,57.1573,33896.0
2022-06-30 13:50:00,63.28,63.35,63.26,63.32,22175.0,57.1483,57.2115,57.1302,57.1844,22175.0
2022-06-30 14:00:00,63.33,63.34,63.16,63.18,37308.0,57.1934,57.2025,57.0399,57.058,37308.0
2022-06-30 14:10:00,63.19,63.2,63.04,63.16,25396.0,57.067,57.076,56.9315,57.0399,25396.0
2022-06-30 14:20:00,63.15,63.16,62.89,63.04,27604.0,57.0309,57.0399,56.7961,56.9315,27604.0
2022-06-30 14:30:00,63.05,63.15,63.03,63.13,15026.0,56.9406,57.0309,56.9225,57.0128,15026.0
2022-06-30 14:40:00,63.13,63.14,62.91,62.91,22079.0,57.0128,57.0218,56.8141,56.8141,22079.0
2022-06-30 14:50:00,62.92,62.96,62.82,62.96,23595.0,56.8232,56.8593,56.7329,56.8593,23595.0
2022-06-30 15:00:00,62.97,62.99,62.69,62.73,27882.0,56.8683,56.8864,56.6155,56.6516,27882.0
2022-06-30 15:10:00,62.73,62.84,62.71,62.76,46187.0,56.6516,56.7509,56.6335,56.6787,46187.0
2022-06-30 15:20:00,62.78,62.99,62.74,62.99,138788.0,56.6967,56.8864,56.6606,56.8864,138788.0
2022-06-30 15:30:00,62.99,63.24,62.98,63.16,74071.0,56.8864,57.1122,56.8774,57.0399,74071.0
2022-06-30 15:40:00,63.16,63.18,62.93,63.12,123423.0,57.0399,57.058,56.8322,57.0038,123423.0
2022-06-30 15:50:00,63.12,63.32,63.03,63.3,828619.0,57.0038,57.1844,56.9225,57.1663,828619.0
2022-07-01 09:30:00,63.56,63.64,63.25,63.64,81387.0,57.4012,57.4734,57.1212,57.4734,81387.0
2022-07-01 09:40:00,63.64,64.02,63.62,63.83,37504.0,57.4734,57.8166,57.4553,57.645,37504.0
2022-07-01 09:50:00,63.81,63.86,63.72,63.85,24096.0,57.6269,57.6721,57.5456,57.6631,24096.0
2022-07-01 10:00:00,63.85,63.9,63.42,63.47,22204.0,57.6631,57.7082,57.2747,57.3199,22204.0
2022-07-01 10:10:00,63.48,63.49,63.25,63.33,22648.0,57.3289,57.3379,57.1212,57.1934,22648.0
2022-07-01 10:20:00,63.32,63.67,63.3,63.66,26805.0,57.1844,57.5005,57.1663,57.4915,26805.0
2022-07-01 10:30:00,63.67,63.9,63.65,63.87,39946.0,57.5005,57.7082,57.4824,57.6811,39946.0
2022-07-01 10:40:00,63.87,64.12,63.86,64.08,41053.0,57.6811,57.9069,57.6721,57.8708,41053.0
2022-07-01 10:50:00,64.06,64.06,63.92,64.01,27117.0,57.8527,57.8527,57.7263,57.8075,27117.0
2022-07-01 11:00:00,63.98,64.15,63.93,64.08,19388.0,57.7805,57.934,57.7353,57.8708,19388.0
2022-07-01 11:10:00,64.11,64.25,64.07,64.16,18455.0,57.8979,58.0243,57.8617,57.943,18455.0
2022-07-01 11:20:00,64.13,64.21,64.12,64.17,18268.0,57.9159,57.9882,57.9069,57.952,18268.0
2022-07-01 11:30:00,64.17,64.37,64.16,64.26,28233.0,57.952,58.1327,57.943,58.0333,28233.0
2022-07-01 11:40:00,64.29,64.31,64.17,64.23,14868.0,58.0604,58.0785,57.952,58.0062,14868.0
2022-07-01 11:50:00,64.24,64.24,63.87,63.94,39719.0,58.0153,58.0153,57.6811,57.7443,39719.0
2022-07-01 12:00:00,63.94,63.95,63.88,63.9,21804.0,57.7443,57.7534,57.6901,57.7082,21804.0
2022-07-01 12:10:00,63.92,63.96,63.83,63.95,18383.0,57.7263,57.7624,57.645,57.7534,18383.0
2022-07-01 12:20:00,63.94,64.01,63.89,63.99,21701.0,57.7443,57.8075,57.6992,57.7895,21701.0
2022-07-01 12:30:00,64.0,64.06,63.9,63.94,21571.0,57.7985,57.8527,57.7082,57.7443,21571.0
2022-07-01 12:40:00,63.94,63.98,63.88,63.93,21719.0,57.7443,57.7805,57.6901,57.7353,21719.0
2022-07-01 12:50:00,63.94,64.0,63.9,63.9,12078.0,57.7443,57.7985,57.7082,57.7082,12078.0
2022-07-01 13:00:00,63.89,63.93,63.78,63.85,21998.0,57.6992,57.7353,57.5998,57.6631,21998.0
2022-07-01 13:10:00,63.84,63.96,63.83,63.94,16967.0,57.654,57.7624,57.645,57.7443,16967.0
2022-07-01 13:20:00,63.93,64.08,63.89,64.06,15392.0,57.7353,57.8708,57.6992,57.8527,15392.0
2022-07-01 13:30:00,64.06,64.2,64.02,64.14,32074.0,57.8527,57.9791,57.8166,57.925,32074.0
2022-07-01 13:40:00,64.16,64.31,64.14,64.29,15456.0,57.943,58.0785,57.925,58.0604,15456.0
2022-07-01 13:50:00,64.31,64.31,64.16,64.26,18274.0,58.0785,58.0785,57.943,58.0333,18274.0
2022-07-01 14:00:00,64.25,64.27,64.16,64.2,21768.0,58.0243,58.0424,57.943,57.9791,21768.0
2022-07-01 14:10:00,64.19,64.29,64.12,64.29,16063.0,57.9701,58.0604,57.9069,58.0604,16063.0
2022-07-01 14:20:00,64.3,64.39,64.27,64.35,15921.0,58.0694,58.1507,58.0424,58.1146,15921.0
2022-07-01 14:30:00,64.36,64.44,64.36,64.41,15138.0,58.1236,58.1959,58.1236,58.1688,15138.0
2022-07-01 14:40:00,64.41,64.42,64.32,64.42,14750.0,58.1688,58.1778,58.0875,58.1778,14750.0
2022-07-01 14:50:00,64.43,64.44,64.3,64.39,16442.0,58.1869,58.1959,58.0694,58.1507,16442.0
2022-07-01 15:00:00,64.39,64.44,64.3,64.44,20355.0,58.1507,58.1959,58.0694,58.1959,20355.0
2022-07-01 15:10:00,64.45,64.54,64.44,64.52,13889.0,58.2049,58.2862,58.1959,58.2681,13889.0
2022-07-01 15:20:00,64.52,64.53,64.38,64.39,29643.0,58.2681,58.2772,58.1417,58.1507,29643.0
2022-07-01 15:30:00,64.4,64.65,64.39,64.61,62410.0,58.1598,58.3855,58.1507,58.3494,62410.0
2022-07-01 15:40:00,64.62,64.77,64.62,64.77,100307.0,58.3584,58.4939,58.3584,58.4939,100307.0
2022-07-01 15:50:00,64.78,64.8,64.52,64.67,277296.0,58.5029,58.521,58.2681,58.4036,277296.0
2022-07-05 09:30:00,64.45,64.54,63.63,63.69,58513.0,58.2049,58.2862,57.4644,57.5186,58513.0
2022-07-05 09:40:00,63.68,63.73,63.37,63.41,21193.0,57.5095,57.5547,57.2296,57.2657,21193.0
2022-07-05 09:50:00,63.42,63.5,63.21,63.29,26242.0,57.2747,57.347,57.0851,57.1573,26242.0
2022-07-05 10:00:00,63.28,63.28,62.97,63.08,23547.0,57.1483,57.1483,56.8683,56.9677,23547.0
2022-07-05 10:10:00,63.08,63.16,62.71,62.78,70384.0,56.9677,57.0399,56.6335,56.6967,70384.0
2022-07-05 10:20:00,62.76,62.93,62.72,62.75,17619.0,56.6787,56.8322,56.6425,56.6696,17619.0
2022-07-05 10:30:00,62.75,62.85,62.58,62.59,18207.0,56.6696,56.7599,56.5161,56.5251,18207.0
2022-07-05 10:40:00,62.59,62.61,62.32,62.33,19402.0,56.5251,56.5432,56.2813,56.2903,19402.0
2022-07-05 10:50:00,62.32,62.34,61.92,62.04,21907.0,56.2813,56.2994,55.9201,56.0284,21907.0
2022-07-05 11:00:00,62.02,62.03,61.82,61.99,52691.0,56.0104,56.0194,55.8298,55.9833,52691.0
2022-07-05 11:10:00,61.98,62.07,61.93,62.04,20564.0,55.9743,56.0555,55.9291,56.0284,20564.0
2022-07-05 11:20:00,62.09,62.11,61.97,61.99,20148.0,56.0736,56.0917,55.9652,55.9833,20148.0
2022-07-05 11:30:00,61.97,62.01,61.87,62.0,9736.0,55.9652,56.0013,55.8749,55.9923,9736.0
2022-07-05 11:40:00,62.01,62.16,61.99,62.13,22194.0,56.0013,56.1368,55.9833,56.1097,22194.0
2022-07-05 11:50:00,62.14,62.4,62.13,62.38,43546.0,56.1187,56.3536,56.1097,56.3355,43546.0
2022-07-05 12:00:00,62.4,62.54,62.38,62.42,35073.0,56.3536,56.48,56.3355,56.3716,35073.0
2022-07-05 12:10:00,62.4,62.47,62.28,62.35,18875.0,56.3536,56.4168,56.2452,56.3084,18875.0
2022-07-05 12:20:00,62.36,62.42,62.27,62.29,21534.0,56.3174,56.3716,56.2362,56.2542,21534.0
2022-07-05 12:30:00,62.3,62.31,62.06,62.15,8964.0,56.2632,56.2723,56.0465,56.1278,8964.0
2022-07-05 12:40:00,62.11,62.12,61.95,61.95,12607.0,56.0917,56.1007,55.9472,55.9472,12607.0
2022-07-05 12:50:00,61.97,62.08,61.92,62.04,15116.0,55.9652,56.0646,55.9201,56.0284,15116.0
2022-07-05 13:00:00,62.04,62.06,61.91,61.99,34656.0,56.0284,56.0465,55.911,55.9833,34656.0
2022-07-05 13:10:00,62.0,62.05,61.79,61.91,24669.0,55.9923,56.0375,55.8027,55.911,24669.0
2022-07-05 13:20:00,61.91,61.94,61.73,61.73,29123.0,55.911,55.9381,55.7485,55.7485,29123.0
2022-07-05 13:30:00,61.73,61.88,61.67,61.88,17017.0,55.7485,55.8839,55.6943,55.8839,17017.0
2022-07-05 13:40:00,61.92,62.0,61.86,62.0,16779.0,55.9201,55.9923,55.8659,55.9923,16779.0
2022-07-05 13:50:00,61.99,62.07,61.93,61.97,26412.0,55.9833,56.0555,55.9291,55.9652,26412.0
2022-07-05 14:00:00,61.98,62.18,61.98,62.11,16138.0,55.9743,56.1549,55.9743,56.0917,16138.0
2022-07-05 14:10:00,62.12,62.23,62.11,62.23,13972.0,56.1007,56.2,56.0917,56.2,13972.0
2022-07-05 14:20:00,62.23,62.28,62.16,62.27,24637.0,56.2,56.2452,56.1368,56.2362,24637.0
2022-07-05 14:30:00,62.28,62.49,62.28,62.47,21003.0,56.2452,56.4348,56.2452,56.4168,21003.0
2022-07-05 14:40:00,62.48,62.52,62.36,62.42,16494.0,56.4258,56.4619,56.3174,56.3716,16494.0
2022-07-05 14:50:00,62.42,62.47,62.4,62.44,18290.0,56.3716,56.4168,56.3536,56.3897,18290.0
2022-07-05 15:00:00,62.44,62.64,62.42,62.63,30246.0,56.3897,56.5703,56.3716,56.5613,30246.0
2022-07-05 15:10:00,62.63,62.72,62.53,62.53,31368.0,56.5613,56.6425,56.471,56.471,31368.0
2022-07-05 15:20:00,62.54,62.64,62.54,62.55,33239.0,56.48,56.5703,56.48,56.489,33239.0
2022-07-05 15:30:00,62.55,62.56,62.4,62.4,49428.0,56.489,56.4981,56.3536,56.3536,49428.0
2022-07-05 15:40:00,62.4,62.54,62.35,62.53,83241.0,56.3536,56.48,56.3084,56.471,83241.0
2022-07-05 15:50:00,62.54,62.63,62.47,62.57,238522.0,56.48,56.5613,56.4168,56.5071,238522.0
2022-07-06 09:30:00,62.72,63.26,62.71,63.03,83690.0,56.6425,57.1302,56.6335,56.9225,83690.0
2022-07-06 09:40:00,63.01,63.02,62.74,62.76,35299.0,56.9044,56.9135,56.6606,56.6787,35299.0
2022-07-06 09:50:00,62.77,62.94,62.67,62.78,21759.0,56.6877,56.8412,56.5974,56.6967,21759.0
2022-07-06 10:00:00,62.72,63.0,62.63,62.91,29310.0,56.6425,56.8954,56.5613,56.8141,29310.0
2022-07-06 10:10:00,62.88,62.9,62.69,62.83,14312.0,56.787,56.8051,56.6155,56.7419,14312.0
2022-07-06 10:20:00,62.84,63.03,62.83,63.0,24986.0,56.7509,56.9225,56.7419,56.8954,24986.0
2022-07-06 10:30:00,62.99,63.03,62.75,62.75,16302.0,56.8864,56.9225,56.6696,56.6696,16302.0
2022-07-06 10:40:00,62.79,62.81,62.59,62.59,14999.0,56.7058,56.7238,56.5251,56.5251,14999.0
2022-07-06 10:50:00,62.59,62.68,62.54,62.58,16119.0,56.5251,56.6064,56.48,56.5161,16119.0
2022-07-06 11:00:00,62.59,62.59,62.4,62.52,16429.0,56.5251,56.5251,56.3536,56.4619,16429.0
2022-07-06 11:10:00,62.51,62.67,62.51,62.61,16716.0,56.4529,56.5974,56.4529,56.5432,16716.0
2022-07-06 11:20:00,62.6,62.75,62.6,62.72,17075.0,56.5342,56.6696,56.5342,56.6425,17075.0
2022-07-06 11:30:00,62.72,62.84,62.61,62.8,15359.0,56.6425,56.7509,56.5432,56.7148,15359.0
2022-07-06 11:40:00,62.78,62.83,62.72,62.81,13104.0,56.6967,56.7419,56.6425,56.7238,13104.0
2022-07-06 11:50:00,62.8,62.87,62.78,62.84,22099.0,56.7148,56.778,56.6967,56.7509,22099.0
2022-07-06 12:00:00,62.85,62.85,62.61,62.61,27848.0,56.7599,56.7599,56.5432,56.5432,27848.0
2022-07-06 12:10:00,62.61,62.73,62.61,62.69,19455.0,56.5432,56.6516,56.5432,56.6155,19455.0
2022-07-06 12:20:00,62.69,62.75,62.68,62.75,16279.0,56.6155,56.6696,56.6064,56.6696,16279.0
2022-07-06 12:30:00,62.75,62.79,62.7,62.73,17384.0,56.6696,56.7058,56.6245,56.6516,17384.0
2022-07-06 12:40:00,62.75,62.81,62.73,62.79,10996.0,56.6696,56.7238,56.6516,56.7058,10996.0
2022-07-06 12:50:00,62.78,62.79,62.74,62.79,9861.0,56.6967,56.7058,56.6606,56.7058,9861.0
2022-07-06 13:00:00,62.83,62.9,62.79,62.87,16054.0,56.7419,56.8051,56.7058,56.778,16054.0
2022-07-06 13:10:00,62.86,62.86,62.76,62.8,13710.0,56.769,56.769,56.6787,56.7148,13710.0
2022-07-06 13:20:00,62.8,62.88,62.76,62.77,15211.0,56.7148,56.787,56.6787,56.6877,15211.0
2022-07-06 13:30:00,62.76,62.88,62.75,62.8,15713.0,56.6787,56.787,56.6696,56.7148,15713.0
2022-07-06 13:40:00,62.8,62.89,62.77,62.86,13754.0,56.7148,56.7961,56.6877,56.769,13754.0
2022-07-06 13:50:00,62.86,62.96,62.85,62.9,13193.0,56.769,56.8593,56.7599,56.8051,13193.0
2022-07-06 14:00:00,62.88,63.01,62.83,62.91,30088.0,56.787,56.9044,56.7419,56.8141,30088.0
2022-07-06 14:10:00,62.9,62.97,62.79,62.8,31888.0,56.8051,56.8683,56.7058,56.7148,31888.0
2022-07-06 14:20:00,62.81,63.07,62.8,63.07,31654.0,56.7238,56.9586,56.7148,56.9586,31654.0
2022-07-06 14:30:00,63.08,63.4,63.08,63.36,30819.0,56.9677,57.2567,56.9677,57.2205,30819.0
2022-07-06 14:40:00,63.35,63.46,63.18,63.2,35287.0,57.2115,57.3108,57.058,57.076,35287.0
2022-07-06 14:50:00,63.18,63.25,63.13,63.19,24802.0,57.058,57.1212,57.0128,57.067,24802.0
2022-07-06 15:00:00,63.21,63.21,63.05,63.07,25500.0,57.0851,57.0851,56.9406,56.9586,25500.0
2022-07-06 15:10:00,63.08,63.26,63.08,63.23,28470.0,56.9677,57.1302,56.9677,57.1031,28470.0
2022-07-06 15:20:00,63.23,63.35,63.18,63.33,49384.0,57.1031,57.2115,57.058,57.1934,49384.0
2022-07-06 15:30:00,63.32,63.33,63.19,63.21,60894.0,57.1844,57.1934,57.067,57.0851,60894.0
2022-07-06 15:40:00,63.2,63.25,63.07,63.12,86749.0,57.076,57.1212,56.9586,57.0038,86749.0
2022-07-06 15:50:00,63.12,63.16,62.91,62.98,208176.0,57.0038,57.0399,56.8141,56.8774,208176.0
2022-07-07 09:30:00,63.09,63.32,62.94,63.16,112522.0,56.9767,57.1844,56.8412,57.0399,112522.0
2022-07-07 09:40:00,63.17,63.35,62.93,63.0,65016.0,57.0489,57.2115,56.8322,56.8954,65016.0
2022-07-07 09:50:00,63.01,63.09,62.82,63.03,50643.0,56.9044,56.9767,56.7329,56.9225,50643.0
2022-07-07 10:00:00,63.04,63.06,62.81,62.85,56410.0,56.9315,56.9496,56.7238,56.7599,56410.0
2022-07-07 10:10:00,62.86,63.06,62.85,62.95,32248.0,56.769,56.9496,56.7599,56.8503,32248.0
2022-07-07 10:20:00,62.93,63.1,62.93,63.03,23232.0,56.8322,56.9857,56.8322,56.9225,23232.0
2022-07-07 10:30:00,63.06,63.23,63.05,63.07,41906.0,56.9496,57.1031,56.9406,56.9586,41906.0
2022-07-07 10:40:00,63.08,63.14,62.96,63.1,98543.0,56.9677,57.0218,56.8593,56.9857,98543.0
2022-07-07 10:50:00,63.1,63.13,63.04,63.06,45530.0,56.9857,57.0128,56.9315,56.9496,45530.0
2022-07-07 11:00:00,63.05,63.17,63.03,63.1,70710.0,56.9406,57.0489,56.9225,56.9857,70710.0
2022-07-07 11:10:00,63.09,63.15,62.99,63.02,14641.0,56.9767,57.0309,56.8864,56.9135,14641.0
2022-07-07 11:20:00,63.01,63.12,63.0,63.03,21536.0,56.9044,57.0038,56.8954,56.9225,21536.0
2022-07-07 11:30:00,63.02,63.12,63.01,63.11,33568.0,56.9135,57.0038,56.9044,56.9948,33568.0
2022-07-07 11:40:00,63.1,63.12,63.01,63.05,63110.0,56.9857,57.0038,56.9044,56.9406,63110.0
2022-07-07 11:50:00,63.05,63.06,62.96,62.98,12252.0,56.9406,56.9496,56.8593,56.8774,12252.0
2022-07-07 12:00:00,62.96,62.99,62.9,62.95,11583.0,56.8593,56.8864,56.8051,56.8503,11583.0
2022-07-07 12:10:00,62.95,63.0,62.89,62.96,12462.0,56.8503,56.8954,56.7961,56.8593,12462.0
2022-07-07 12:20:00,62.96,62.98,62.9,62.95,12816.0,56.8593,56.8774,56.8051,56.8503,12816.0
2022-07-07 12:30:00,62.96,62.97,62.9,62.9,15853.0,56.8593,56.8683,56.8051,56.8051,15853.0
2022-07-07 12:40:00,62.92,62.98,62.89,62.9,18175.0,56.8232,56.8774,56.7961,56.8051,18175.0
2022-07-07 12:50:00,62.89,62.92,62.79,62.86,9077.0,56.7961,56.8232,56.7058,56.769,9077.0
2022-07-07 13:00:00,62.87,62.9,62.79,62.79,7768.0,56.778,56.8051,56.7058,56.7058,7768.0
2022-07-07 13:10:00,62.79,62.89,62.74,62.87,12974.0,56.7058,56.7961,56.6606,56.778,12974.0
2022-07-07 13:20:00,62.86,62.88,62.75,62.79,9576.0,56.769,56.787,56.6696,56.7058,9576.0
2022-07-07 13:30:00,62.8,62.84,62.73,62.81,29134.0,56.7148,56.7509,56.6516,56.7238,29134.0
2022-07-07 13:40:00,62.79,62.82,62.75,62.79,14067.0,56.7058,56.7329,56.6696,56.7058,14067.0
2022-07-07 13:50:00,62.8,62.83,62.76,62.76,17566.0,56.7148,56.7419,56.6787,56.6787,17566.0
2022-07-07 14:00:00,62.75,62.82,62.73,62.79,16191.0,56.6696,56.7329,56.6516,56.7058,16191.0
2022-07-07 14:10:00,62.78,62.82,62.76,62.81,14632.0,56.6967,56.7329,56.6787,56.7238,14632.0
2022-07-07 14:20:00,62.81,62.82,62.73,62.74,13883.0,56.7238,56.7329,56.6516,56.6606,13883.0
2022-07-07 14:30:00,62.74,62.85,62.71,62.83,19226.0,56.6606,56.7599,56.6335,56.7419,19226.0
2022-07-07 14:40:00,62.82,62.86,62.78,62.84,11868.0,56.7329,56.769,56.6967,56.7509,11868.0
2022-07-07 14:50:00,62.84,62.85,62.74,62.75,13136.0,56.7509,56.7599,56.6606,56.6696,13136.0
2022-07-07 15:00:00,62.75,62.84,62.75,62.83,21884.0,56.6696,56.7509,56.6696,56.7419,21884.0
2022-07-07 15:10:00,62.84,62.9,62.79,62.84,32960.0,56.7509,56.8051,56.7058,56.7509,32960.0
2022-07-07 15:20:00,62.83,62.91,62.81,62.82,28561.0,56.7419,56.8141,56.7238,56.7329,28561.0
2022-07-07 15:30:00,62.82,62.83,62.72,62.73,48998.0,56.7329,56.7419,56.6425,56.6516,48998.0
2022-07-07 15:40:00,62.72,62.76,62.69,62.72,62717.0,56.6425,56.6787,56.6155,56.6425,62717.0
2022-07-07 15:50:00,62.72,62.83,62.72,62.8,230547.0,56.6425,56.7419,56.6425,56.7148,230547.0
2022-07-08 09:30:00,62.79,62.98,62.61,62.74,96820.0,56.7058,56.8774,56.5432,56.6606,96820.0
2022-07-08 09:40:00,62.69,62.76,62.42,62.42,14659.0,56.6155,56.6787,56.3716,56.3716,14659.0
2022-07-08 09:50:00,62.44,62.58,62.35,62.58,19390.0,56.3897,56.5161,56.3084,56.5161,19390.0
2022-07-08 10:00:00,62.57,62.57,62.44,62.45,16156.0,56.5071,56.5071,56.3897,56.3987,16156.0
2022-07-08 10:10:00,62.45,62.52,62.38,62.47,5728.0,56.3987,56.4619,56.3355,56.4168,5728.0
2022-07-08 10:20:00,62.44,62.72,62.43,62.69,13038.0,56.3897,56.6425,56.3806,56.6155,13038.0
2022-07-08 10:30:00,62.69,62.72,62.56,62.56,11861.0,56.6155,56.6425,56.4981,56.4981,11861.0
2022-07-08 10:40:00,62.56,62.71,62.52,62.71,91298.0,56.4981,56.6335,56.4619,56.6335,91298.0
2022-07-08 10:50:00,62.71,62.73,62.54,62.68,50692.0,56.6335,56.6516,56.48,56.6064,50692.0
2022-07-08 11:00:00,62.66,62.7,62.54,62.68,26822.0,56.5884,56.6245,56.48,56.6064,26822.0
2022-07-08 11:10:00,62.68,62.7,62.62,62.62,29532.0,56.6064,56.6245,56.5522,56.5522,29532.0
2022-07-08 11:20:00,62.63,62.72,62.53,62.67,29138.0,56.5613,56.6425,56.471,56.5974,29138.0
2022-07-08 11:30:00,62.66,62.76,62.66,62.75,28450.0,56.5884,56.6787,56.5884,56.6696,28450.0
2022-07-08 11:40:00,62.75,62.8,62.71,62.73,26509.0,56.6696,56.7148,56.6335,56.6516,26509.0
2022-07-08 11:50:00,62.73,62.78,62.66,62.66,23049.0,56.6516,56.6967,56.5884,56.5884,23049.0
2022-07-08 12:00:00,62.66,62.71,62.6,62.62,11017.0,56.5884,56.6335,56.5342,56.5522,11017.0
2022-07-08 12:10:00,62.62,62.65,62.55,62.58,13444.0,56.5522,56.5793,56.489,56.5161,13444.0
2022-07-08 12:20:00,62.59,62.69,62.59,62.69,10334.0,56.5251,56.6155,56.5251,56.6155,10334.0
2022-07-08 12:30:00,62.7,62.72,62.65,62.66,12602.0,56.6245,56.6425,56.5793,56.5884,12602.0
2022-07-08 12:40:00,62.68,62.68,62.6,62.68,10538.0,56.6064,56.6064,56.5342,56.6064,10538.0
2022-07-08 12:50:00,62.67,62.67,62.54,62.54,7353.0,56.5974,56.5974,56.48,56.48,7353.0
2022-07-08 13:00:00,62.53,62.62,62.52,62.62,12028.0,56.471,56.5522,56.4619,56.5522,12028.0
2022-07-08 13:10:00,62.62,62.64,62.57,62.58,9660.0,56.5522,56.5703,56.5071,56.5161,9660.0
2022-07-08 13:20:00,62.58,62.67,62.58,62.66,8658.0,56.5161,56.5974,56.5161,56.5884,8658.0
2022-07-08 13:30:00,62.65,62.67,62.58,62.58,12694.0,56.5793,56.5974,56.5161,56.5161,12694.0
2022-07-08 13:40:00,62.58,62.65,62.55,62.64,10636.0,56.5161,56.5793,56.489,56.5703,10636.0
2022-07-08 13:50:00,62.65,62.65,62.58,62.62,8321.0,56.5793,56.5793,56.5161,56.5522,8321.0
2022-07-08 14:00:00,62.64,62.66,62.59,62.63,14398.0,56.5703,56.5884,56.5251,56.5613,14398.0
2022-07-08 14:10:00,62.64,62.64,62.6,62.61,12093.0,56.5703,56.5703,56.5342,56.5432,12093.0
2022-07-08 14:20:00,62.62,62.68,62.62,62.66,16397.0,56.5522,56.6064,56.5522,56.5884,16397.0
2022-07-08 14:30:00,62.65,62.69,62.63,62.68,11254.0,56.5793,56.6155,56.5613,56.6064,11254.0
2022-07-08 14:40:00,62.67,62.72,62.67,62.67,12938.0,56.5974,56.6425,56.5974,56.5974,12938.0
2022-07-08 14:50:00,62.68,62.72,62.62,62.67,17431.0,56.6064,56.6425,56.5522,56.5974,17431.0
2022-07-08 15:00:00,62.66,62.76,62.66,62.69,29177.0,56.5884,56.6787,56.5884,56.6155,29177.0
2022-07-08 15:10:00,62.69,62.73,62.62,62.62,23009.0,56.6155,56.6516,56.5522,56.5522,23009.0
2022-07-08 15:20:00,62.64,62.68,62.62,62.63,18109.0,56.5703,56.6064,56.5522,56.5613,18109.0
2022-07-08 15:30:00,62.63,62.65,62.51,62.62,28728.0,56.5613,56.5793,56.4529,56.5522,28728.0
2022-07-08 15:40:00,62.63,62.67,62.57,62.58,40028.0,56.5613,56.5974,56.5071,56.5161,40028.0
2022-07-08 15:50:00,62.57,62.58,62.41,62.45,133284.0,56.5071,56.5161,56.3626,56.3987,133284.0
2022-07-11 09:30:00,62.1,62.5,62.1,62.49,72953.0,56.0826,56.4439,56.0826,56.4348,72953.0
2022-07-11 09:40:00,62.45,62.7,62.45,62.5,21591.0,56.3987,56.6245,56.3987,56.4439,21591.0
2022-07-11 09:50:00,62.51,62.64,62.32,62.37,17268.0,56.4529,56.5703,56.2813,56.3265,17268.0
2022-07-11 10:00:00,62.37,62.38,62.17,62.22,19047.0,56.3265,56.3355,56.1458,56.191,19047.0
2022-07-11 10:10:00,62.23,62.23,61.93,61.93,16008.0,56.2,56.2,55.9291,55.9291,16008.0
2022-07-11 10:20:00,61.9,61.93,61.79,61.85,9615.0,55.902,55.9291,55.8027,55.8568,9615.0
2022-07-11 10:30:00,61.84,61.86,61.77,61.79,11297.0,55.8478,55.8659,55.7846,55.8027,11297.0
2022-07-11 10:40:00,61.78,61.85,61.73,61.82,9482.0,55.7936,55.8568,55.7485,55.8298,9482.0
2022-07-11 10:50:00,61.8,61.91,61.79,61.9,14953.0,55.8117,55.911,55.8027,55.902,14953.0
2022-07-11 11:00:00,61.91,62.06,61.91,61.99,10948.0,55.911,56.0465,55.911,55.9833,10948.0
2022-07-11 11:10:00,62.0,62.04,61.93,62.02,7110.0,55.9923,56.0284,55.9291,56.0104,7110.0
2022-07-11 11:20:00,62.04,62.05,61.96,62.0,11393.0,56.0284,56.0375,55.9562,55.9923,11393.0
2022-07-11 11:30:00,61.99,61.99,61.87,61.87,13650.0,55.9833,55.9833,55.8749,55.8749,13650.0
2022-07-11 11:40:00,61.85,61.91,61.8,61.81,17435.0,55.8568,55.911,55.8117,55.8207,17435.0
2022-07-11 11:50:00,61.8,61.86,61.79,61.86,10935.0,55.8117,55.8659,55.8027,55.8659,10935.0
2022-07-11 12:00:00,61.9,61.91,61.86,61.9,13087.0,55.902,55.911,55.8659,55.902,13087.0
2022-07-11 12:10:00,61.89,61.95,61.87,61.9,11761.0,55.893,55.9472,55.8749,55.902,11761.0
2022-07-11 12:20:00,61.89,62.03,61.89,62.0,6660.0,55.893,56.0194,55.893,55.9923,6660.0
2022-07-11 12:30:00,62.0,62.07,62.0,62.07,8830.0,55.9923,56.0555,55.9923,56.0555,8830.0
2022-07-11 12:40:00,62.07,62.09,62.01,62.04,18009.0,56.0555,56.0736,56.0013,56.0284,18009.0
2022-07-11 12:50:00,62.03,62.14,62.0,62.11,7897.0,56.0194,56.1187,55.9923,56.0917,7897.0
2022-07-11 13:00:00,62.1,62.23,62.08,62.22,6907.0,56.0826,56.2,56.0646,56.191,6907.0
2022-07-11 13:10:00,62.23,62.25,62.17,62.25,24955.0,56.2,56.2181,56.1458,56.2181,24955.0
2022-07-11 13:20:00,62.27,62.3,62.22,62.23,7375.0,56.2362,56.2632,56.191,56.2,7375.0
2022-07-11 13:30:00,62.23,62.3,62.22,62.22,10999.0,56.2,56.2632,56.191,56.191,10999.0
2022-07-11 13:40:00,62.22,62.25,62.14,62.18,113500.0,56.191,56.2181,56.1187,56.1549,113500.0
2022-07-11 13:50:00,62.17,62.31,62.14,62.26,33097.0,56.1458,56.2723,56.1187,56.2271,33097.0
2022-07-11 14:00:00,62.27,62.27,62.17,62.19,20807.0,56.2362,56.2362,56.1458,56.1639,20807.0
2022-07-11 14:10:00,62.17,62.21,62.15,62.2,14504.0,56.1458,56.182,56.1278,56.1729,14504.0
2022-07-11 14:20:00,62.2,62.21,62.18,62.2,6725.0,56.1729,56.182,56.1549,56.1729,6725.0
2022-07-11 14:30:00,62.19,62.24,62.17,62.19,13701.0,56.1639,56.2091,56.1458,56.1639,13701.0
2022-07-11 14:40:00,62.2,62.24,62.18,62.18,19227.0,56.1729,56.2091,56.1549,56.1549,19227.0
2022-07-11 14:50:00,62.19,62.22,62.16,62.17,30842.0,56.1639,56.191,56.1368,56.1458,30842.0
2022-07-11 15:00:00,62.17,62.2,62.1,62.19,23390.0,56.1458,56.1729,56.0826,56.1639,23390.0
2022-07-11 15:10:00,62.19,62.21,62.16,62.17,31076.0,56.1639,56.182,56.1368,56.1458,31076.0
2022-07-11 15:20:00,62.18,62.18,62.12,62.15,17227.0,56.1549,56.1549,56.1007,56.1278,17227.0
2022-07-11 15:30:00,62.15,62.21,62.12,62.18,42563.0,56.1278,56.182,56.1007,56.1549,42563.0
2022-07-11 15:40:00,62.17,62.2,62.12,62.18,50393.0,56.1458,56.1729,56.1007,56.1549,50393.0
2022-07-11 15:50:00,62.17,62.52,62.12,62.48,263599.0,56.1458,56.4619,56.1007,56.4258,263599.0
2022-07-12 09:30:00,62.0,62.26,61.73,61.9,100307.0,55.9923,56.2271,55.7485,55.902,100307.0
2022-07-12 09:40:00,61.89,62.41,61.77,62.38,63179.0,55.893,56.3626,55.7846,56.3355,63179.0
2022-07-12 09:50:00,62.37,62.54,62.37,62.49,45739.0,56.3265,56.48,56.3265,56.4348,45739.0
2022-07-12 10:00:00,62.47,62.5,62.35,62.42,40133.0,56.4168,56.4439,56.3084,56.3716,40133.0
2022-07-12 10:10:00,62.41,62.6,62.4,62.44,39758.0,56.3626,56.5342,56.3536,56.3897,39758.0
2022-07-12 10:20:00,62.45,62.51,62.34,62.36,35221.0,56.3987,56.4529,56.2994,56.3174,35221.0
2022-07-12 10:30:00,62.36,62.42,62.31,62.39,20897.0,56.3174,56.3716,56.2723,56.3445,20897.0
2022-07-12 10:40:00,62.39,62.54,62.35,62.45,38993.0,56.3445,56.48,56.3084,56.3987,38993.0
2022-07-12 10:50:00,62.45,62.47,62.25,62.25,28981.0,56.3987,56.4168,56.2181,56.2181,28981.0
2022-07-12 11:00:00,62.24,62.27,62.13,62.13,25504.0,56.2091,56.2362,56.1097,56.1097,25504.0
2022-07-12 11:10:00,62.13,62.24,62.08,62.2,126853.0,56.1097,56.2091,56.0646,56.1729,126853.0
2022-07-12 11:20:00,62.2,62.26,62.12,62.18,22939.0,56.1729,56.2271,56.1007,56.1549,22939.0
2022-07-12 11:30:00,62.2,62.25,62.04,62.04,13883.0,56.1729,56.2181,56.0284,56.0284,13883.0
2022-07-12 11:40:00,62.04,62.2,62.03,62.16,18663.0,56.0284,56.1729,56.0194,56.1368,18663.0
2022-07-12 11:50:00,62.14,62.17,62.09,62.11,9713.0,56.1187,56.1458,56.0736,56.0917,9713.0
2022-07-12 12:00:00,62.12,62.15,62.05,62.15,14325.0,56.1007,56.1278,56.0375,56.1278,14325.0
2022-07-12 12:10:00,62.17,62.24,62.16,62.18,15405.0,56.1458,56.2091,56.1368,56.1549,15405.0
2022-07-12 12:20:00,62.2,62.23,62.16,62.22,16764.0,56.1729,56.2,56.1368,56.191,16764.0
2022-07-12 12:30:00,62.23,62.23,62.16,62.2,19959.0,56.2,56.2,56.1368,56.1729,19959.0
2022-07-12 12:40:00,62.19,62.21,62.13,62.2,20083.0,56.1639,56.182,56.1097,56.1729,20083.0
2022-07-12 12:50:00,62.19,62.27,62.18,62.23,20836.0,56.1639,56.2362,56.1549,56.2,20836.0
2022-07-12 13:00:00,62.23,62.24,62.12,62.13,25364.0,56.2,56.2091,56.1007,56.1097,25364.0
2022-07-12 13:10:00,62.12,62.12,61.97,61.99,24658.0,56.1007,56.1007,55.9652,55.9833,24658.0
2022-07-12 13:20:00,61.99,62.08,61.97,62.08,24664.0,55.9833,56.0646,55.9652,56.0646,24664.0
2022-07-12 13:30:00,62.1,62.13,62.04,62.06,18536.0,56.0826,56.1097,56.0284,56.0465,18536.0
2022-07-12 13:40:00,62.05,62.12,62.05,62.05,22644.0,56.0375,56.1007,56.0375,56.0375,22644.0
2022-07-12 13:50:00,62.05,62.1,62.04,62.09,18684.0,56.0375,56.0826,56.0284,56.0736,18684.0
2022-07-12 14:00:00,62.1,62.12,62.06,62.08,23058.0,56.0826,56.1007,56.0465,56.0646,23058.0
2022-07-12 14:10:00,62.08,62.13,62.05,62.12,37898.0,56.0646,56.1097,56.0375,56.1007,37898.0
2022-07-12 14:20:00,62.11,62.11,62.02,62.04,22789.0,56.0917,56.0917,56.0104,56.0284,22789.0
2022-07-12 14:30:00,62.04,62.05,61.97,62.01,23797.0,56.0284,56.0375,55.9652,56.0013,23797.0
2022-07-12 14:40:00,62.0,62.08,61.98,62.07,25195.0,55.9923,56.0646,55.9743,56.0555,25195.0
2022-07-12 14:50:00,62.07,62.07,61.99,62.0,25563.0,56.0555,56.0555,55.9833,55.9923,25563.0
2022-07-12 15:00:00,61.99,61.99,61.83,61.84,37825.0,55.9833,55.9833,55.8388,55.8478,37825.0
2022-07-12 15:10:00,61.84,61.88,61.75,61.88,43296.0,55.8478,55.8839,55.7665,55.8839,43296.0
2022-07-12 15:20:00,61.88,61.89,61.73,61.73,54000.0,55.8839,55.893,55.7485,55.7485,54000.0
2022-07-12 15:30:00,61.72,61.74,61.48,61.5,68456.0,55.7394,55.7575,55.5227,55.5408,68456.0
2022-07-12 15:40:00,61.5,61.61,61.44,61.51,138568.0,55.5408,55.6401,55.4866,55.5498,138568.0
2022-07-12 15:50:00,61.52,61.75,61.47,61.73,369285.0,55.5588,55.7665,55.5137,55.7485,369285.0
2022-07-13 09:30:00,61.3,61.54,61.11,61.54,48978.0,55.3601,55.5769,55.1886,55.5769,48978.0
2022-07-13 09:40:00,61.52,61.56,61.11,61.19,32495.0,55.5588,55.5949,55.1886,55.2608,32495.0
2022-07-13 09:50:00,61.2,61.32,61.08,61.15,21480.0,55.2698,55.3782,55.1615,55.2247,21480.0
2022-07-13 10:00:00,61.21,61.3,60.97,61.26,19329.0,55.2789,55.3601,55.0621,55.324,19329.0
2022-07-13 10:10:00,61.25,61.28,61.15,61.2,16614.0,55.315,55.3421,55.2247,55.2698,16614.0
2022-07-13 10:20:00,61.18,61.18,61.03,61.1,23155.0,55.2518,55.2518,55.1163,55.1795,23155.0
2022-07-13 10:30:00,61.1,61.18,61.04,61.12,30382.0,55.1795,55.2518,55.1253,55.1976,30382.0
2022-07-13 10:40:00,61.11,61.13,60.96,60.96,28683.0,55.1886,55.2066,55.0531,55.0531,28683.0
2022-07-13 10:50:00,60.95,61.23,60.9,61.23,22637.0,55.0441,55.2969,54.9989,55.2969,22637.0
2022-07-13 11:00:00,61.22,61.38,61.21,61.28,39292.0,55.2879,55.4324,55.2789,55.3421,39292.0
2022-07-13 11:10:00,61.29,61.34,61.21,61.27,17552.0,55.3511,55.3963,55.2789,55.333,17552.0
2022-07-13 11:20:00,61.31,61.35,61.23,61.26,17490.0,55.3692,55.4053,55.2969,55.324,17490.0
2022-07-13 11:30:00,61.25,61.32,61.23,61.27,11841.0,55.315,55.3782,55.2969,55.333,11841.0
2022-07-13 11:40:00,61.28,61.37,61.27,61.32,14536.0,55.3421,55.4234,55.333,55.3782,14536.0
2022-07-13 11:50:00,61.33,61.43,61.33,61.36,20986.0,55.3872,55.4775,55.3872,55.4143,20986.0
2022-07-13 12:00:00,61.38,61.53,61.38,61.5,19630.0,55.4324,55.5679,55.4324,55.5408,19630.0
2022-07-13 12:10:00,61.49,61.58,61.45,61.55,32912.0,55.5317,55.613,55.4956,55.5859,32912.0
2022-07-13 12:20:00,61.56,61.61,61.52,61.61,25081.0,55.5949,55.6401,55.5588,55.6401,25081.0
2022-07-13 12:30:00,61.63,61.69,61.58,61.69,28501.0,55.6582,55.7124,55.613,55.7124,28501.0
2022-07-13 12:40:00,61.7,61.71,61.6,61.67,69201.0,55.7214,55.7304,55.6311,55.6943,69201.0
2022-07-13 12:50:00,61.63,61.73,61.61,61.69,20312.0,55.6582,55.7485,55.6401,55.7124,20312.0
2022-07-13 13:00:00,61.69,61.84,61.66,61.75,36812.0,55.7124,55.8478,55.6853,55.7665,36812.0
2022-07-13 13:10:00,61.73,61.82,61.68,61.69,28191.0,55.7485,55.8298,55.7033,55.7124,28191.0
2022-07-13 13:20:00,61.66,61.68,61.56,61.6,149344.0,55.6853,55.7033,55.5949,55.6311,149344.0
2022-07-13 13:30:00,61.6,61.61,61.51,61.54,60347.0,55.6311,55.6401,55.5498,55.5769,60347.0
2022-07-13 13:40:00,61.54,61.54,61.44,61.54,34128.0,55.5769,55.5769,55.4866,55.5769,34128.0
2022-07-13 13:50:00,61.54,61.6,61.46,61.5,40856.0,55.5769,55.6311,55.5046,55.5408,40856.0
2022-07-13 14:00:00,61.5,61.5,61.29,61.3,35495.0,55.5408,55.5408,55.3511,55.3601,35495.0
2022-07-13 14:10:00,61.3,61.43,61.26,61.32,64672.0,55.3601,55.4775,55.324,55.3782,64672.0
2022-07-13 14:20:00,61.31,61.49,61.28,61.47,201769.0,55.3692,55.5317,55.3421,55.5137,201769.0
2022-07-13 14:30:00,61.48,61.59,61.47,61.5,99251.0,55.5227,55.622,55.5137,55.5408,99251.0
2022-07-13 14:40:00,61.5,61.54,61.42,61.43,94113.0,55.5408,55.5769,55.4685,55.4775,94113.0
2022-07-13 14:50:00,61.43,61.52,61.35,61.51,30899.0,55.4775,55.5588,55.4053,55.5498,30899.0
2022-07-13 15:00:00,61.52,61.54,61.34,61.36,73811.0,55.5588,55.5769,55.3963,55.4143,73811.0
2022-07-13 15:10:00,61.37,61.4,61.3,61.34,46153.0,55.4234,55.4505,55.3601,55.3963,46153.0
2022-07-13 15:20:00,61.34,61.35,61.23,61.24,195389.0,55.3963,55.4053,55.2969,55.306,195389.0
2022-07-13 15:30:00,61.23,61.28,61.14,61.28,142272.0,55.2969,55.3421,55.2156,55.3421,142272.0
2022-07-13 15:40:00,61.29,61.31,61.09,61.14,85991.0,55.3511,55.3692,55.1705,55.2156,85991.0
2022-07-13 15:50:00,61.15,61.17,60.98,60.99,484566.0,55.2247,55.2427,55.0711,55.0802,484566.0
2022-07-14 09:30:00,60.18,60.38,60.03,60.24,390629.0,54.3487,54.5293,54.2132,54.4029,390629.0
2022-07-14 09:40:00,60.23,60.31,60.12,60.25,201519.0,54.3938,54.4661,54.2945,54.4119,201519.0
2022-07-14 09:50:00,60.24,60.43,60.15,60.15,130038.0,54.4029,54.5744,54.3216,54.3216,130038.0
2022-07-14 10:00:00,60.13,60.13,59.95,60.04,47448.0,54.3035,54.3035,54.141,54.2222,47448.0
2022-07-14 10:10:00,60.02,60.06,59.93,59.98,62601.0,54.2042,54.2403,54.1229,54.168,62601.0
2022-07-14 10:20:00,59.99,60.06,59.87,59.97,122312.0,54.1771,54.2403,54.0687,54.159,122312.0
2022-07-14 10:30:00,59.97,60.07,59.89,59.94,86365.0,54.159,54.2493,54.0868,54.1319,86365.0
2022-07-14 10:40:00,59.94,60.08,59.88,59.98,140094.0,54.1319,54.2584,54.0777,54.168,140094.0
2022-07-14 10:50:00,59.98,59.98,59.77,59.83,41199.0,54.168,54.168,53.9784,54.0326,41199.0
2022-07-14 11:00:00,59.84,59.92,59.77,59.89,33337.0,54.0416,54.1139,53.9784,54.0868,33337.0
2022-07-14 11:10:00,59.89,60.02,59.86,60.0,80571.0,54.0868,54.2042,54.0597,54.1861,80571.0
2022-07-14 11:20:00,59.98,60.04,59.93,59.99,91002.0,54.168,54.2222,54.1229,54.1771,91002.0
2022-07-14 11:30:00,59.99,60.12,59.99,60.09,130880.0,54.1771,54.2945,54.1771,54.2674,130880.0
2022-07-14 11:40:00,60.1,60.37,60.1,60.34,60908.0,54.2764,54.5203,54.2764,54.4932,60908.0
2022-07-14 11:50:00,60.35,60.35,60.22,60.25,40386.0,54.5022,54.5022,54.3848,54.4119,40386.0
2022-07-14 12:00:00,60.25,60.44,60.24,60.34,44650.0,54.4119,54.5835,54.4029,54.4932,44650.0
2022-07-14 12:10:00,60.34,60.37,60.24,60.24,36451.0,54.4932,54.5203,54.4029,54.4029,36451.0
2022-07-14 12:20:00,60.24,60.36,60.2,60.28,415738.0,54.4029,54.5112,54.3667,54.439,415738.0
2022-07-14 12:30:00,60.27,60.33,60.21,60.25,25032.0,54.4299,54.4841,54.3758,54.4119,25032.0
2022-07-14 12:40:00,60.24,60.24,60.08,60.08,40936.0,54.4029,54.4029,54.2584,54.2584,40936.0
2022-07-14 12:50:00,60.07,60.17,60.07,60.13,180519.0,54.2493,54.3396,54.2493,54.3035,180519.0
2022-07-14 13:00:00,60.1,60.1,59.93,60.06,50974.0,54.2764,54.2764,54.1229,54.2403,50974.0
2022-07-14 13:10:00,60.09,60.17,60.02,60.17,55519.0,54.2674,54.3396,54.2042,54.3396,55519.0
2022-07-14 13:20:00,60.18,60.26,60.06,60.06,106949.0,54.3487,54.4209,54.2403,54.2403,106949.0
2022-07-14 13:30:00,60.05,60.06,59.87,59.9,44160.0,54.2313,54.2403,54.0687,54.0958,44160.0
2022-07-14 13:40:00,59.9,60.0,59.9,59.96,77625.0,54.0958,54.1861,54.0958,54.15,77625.0
2022-07-14 13:50:00,59.96,60.06,59.93,60.01,97284.0,54.15,54.2403,54.1229,54.1951,97284.0
2022-07-14 14:00:00,60.01,60.17,60.0,60.14,137204.0,54.1951,54.3396,54.1861,54.3125,137204.0
2022-07-14 14:10:00,60.13,60.25,60.1,60.24,47820.0,54.3035,54.4119,54.2764,54.4029,47820.0
2022-07-14 14:20:00,60.25,60.47,60.24,60.47,50715.0,54.4119,54.6106,54.4029,54.6106,50715.0
2022-07-14 14:30:00,60.47,60.48,60.38,60.38,64531.0,54.6106,54.6196,54.5293,54.5293,64531.0
2022-07-14 14:40:00,60.38,60.38,60.27,60.3,43981.0,54.5293,54.5293,54.4299,54.457,43981.0
2022-07-14 14:50:00,60.3,60.36,60.25,60.36,53173.0,54.457,54.5112,54.4119,54.5112,53173.0
2022-07-14 15:00:00,60.37,60.4,60.28,60.31,43431.0,54.5203,54.5474,54.439,54.4661,43431.0
2022-07-14 15:10:00,60.3,60.42,60.3,60.4,32936.0,54.457,54.5654,54.457,54.5474,32936.0
2022-07-14 15:20:00,60.39,60.42,60.34,60.37,61970.0,54.5383,54.5654,54.4932,54.5203,61970.0
2022-07-14 15:30:00,60.37,60.38,60.3,60.34,52005.0,54.5203,54.5293,54.457,54.4932,52005.0
2022-07-14 15:40:00,60.32,60.4,60.27,60.3,126246.0,54.4751,54.5474,54.4299,54.457,126246.0
2022-07-14 15:50:00,60.3,60.52,60.3,60.34,624215.0,54.457,54.6557,54.457,54.4932,624215.0
2022-07-15 09:30:00,60.68,60.83,59.93,59.93,146500.0,54.8002,54.9357,54.1229,54.1229,146500.0
2022-07-15 09:40:00,59.9,60.11,59.89,59.91,95635.0,54.0958,54.2855,54.0868,54.1048,95635.0
2022-07-15 09:50:00,59.92,60.05,59.71,59.96,101436.0,54.1139,54.2313,53.9242,54.15,101436.0
2022-07-15 10:00:00,60.0,60.32,59.9,60.01,89443.0,54.1861,54.4751,54.0958,54.1951,89443.0
2022-07-15 10:10:00,60.0,60.17,59.98,60.05,50727.0,54.1861,54.3396,54.168,54.2313,50727.0
2022-07-15 10:20:00,60.06,60.32,60.04,60.31,34188.0,54.2403,54.4751,54.2222,54.4661,34188.0
2022-07-15 10:30:00,60.3,60.48,60.3,60.4,28065.0,54.457,54.6196,54.457,54.5474,28065.0
2022-07-15 10:40:00,60.39,60.49,60.37,60.42,19469.0,54.5383,54.6286,54.5203,54.5654,19469.0
2022-07-15 10:50:00,60.43,60.7,60.43,60.63,39588.0,54.5744,54.8183,54.5744,54.7551,39588.0
2022-07-15 11:00:00,60.63,60.7,60.6,60.61,18157.0,54.7551,54.8183,54.728,54.737,18157.0
2022-07-15 11:10:00,60.6,60.73,60.58,60.7,30163.0,54.728,54.8454,54.7099,54.8183,30163.0
2022-07-15 11:20:00,60.69,60.85,60.69,60.8,23090.0,54.8092,54.9537,54.8092,54.9086,23090.0
2022-07-15 11:30:00,60.79,60.88,60.74,60.85,31914.0,54.8996,54.9808,54.8544,54.9537,31914.0
2022-07-15 11:40:00,60.83,60.85,60.76,60.77,19041.0,54.9357,54.9537,54.8725,54.8815,19041.0
2022-07-15 11:50:00,60.76,60.77,60.58,60.69,36926.0,54.8725,54.8815,54.7099,54.8092,36926.0
2022-07-15 12:00:00,60.7,60.74,60.67,60.73,19137.0,54.8183,54.8544,54.7912,54.8454,19137.0
2022-07-15 12:10:00,60.72,60.72,60.65,60.69,17369.0,54.8363,54.8363,54.7731,54.8092,17369.0
2022-07-15 12:20:00,60.68,60.71,60.59,60.62,17173.0,54.8002,54.8273,54.7189,54.746,17173.0
2022-07-15 12:30:00,60.61,60.62,60.5,60.53,15138.0,54.737,54.746,54.6377,54.6648,15138.0
2022-07-15 12:40:00,60.53,60.59,60.47,60.59,24308.0,54.6648,54.7189,54.6106,54.7189,24308.0
2022-07-15 12:50:00,60.56,60.56,60.46,60.49,14202.0,54.6918,54.6918,54.6015,54.6286,14202.0
2022-07-15 13:00:00,60.48,60.55,60.45,60.54,15239.0,54.6196,54.6828,54.5925,54.6738,15239.0
2022-07-15 13:10:00,60.54,60.55,60.46,60.46,21997.0,54.6738,54.6828,54.6015,54.6015,21997.0
2022-07-15 13:20:00,60.47,60.6,60.41,60.57,15146.0,54.6106,54.728,54.5564,54.7009,15146.0
2022-07-15 13:30:00,60.54,60.58,60.49,60.51,18181.0,54.6738,54.7099,54.6286,54.6467,18181.0
2022-07-15 13:40:00,60.51,60.56,60.43,60.47,17884.0,54.6467,54.6918,54.5744,54.6106,17884.0
2022-07-15 13:50:00,60.46,60.53,60.46,60.49,19660.0,54.6015,54.6648,54.6015,54.6286,19660.0
2022-07-15 14:00:00,60.48,60.48,60.4,60.45,16577.0,54.6196,54.6196,54.5474,54.5925,16577.0
2022-07-15 14:10:00,60.45,60.58,60.45,60.58,19539.0,54.5925,54.7099,54.5925,54.7099,19539.0
2022-07-15 14:20:00,60.6,60.66,60.56,60.65,54616.0,54.728,54.7822,54.6918,54.7731,54616.0
2022-07-15 14:30:00,60.64,60.64,60.53,60.56,18753.0,54.7641,54.7641,54.6648,54.6918,18753.0
2022-07-15 14:40:00,60.58,60.71,60.56,60.7,23938.0,54.7099,54.8273,54.6918,54.8183,23938.0
2022-07-15 14:50:00,60.7,60.71,60.62,60.63,24785.0,54.8183,54.8273,54.746,54.7551,24785.0
2022-07-15 15:00:00,60.63,60.77,60.62,60.76,18124.0,54.7551,54.8815,54.746,54.8725,18124.0
2022-07-15 15:10:00,60.76,60.77,60.71,60.72,38804.0,54.8725,54.8815,54.8273,54.8363,38804.0
2022-07-15 15:20:00,60.72,60.74,60.68,60.71,24836.0,54.8363,54.8544,54.8002,54.8273,24836.0
2022-07-15 15:30:00,60.7,60.71,60.53,60.6,68181.0,54.8183,54.8273,54.6648,54.728,68181.0
2022-07-15 15:40:00,60.59,60.73,60.58,60.67,164734.0,54.7189,54.8454,54.7099,54.7912,164734.0
2022-07-15 15:50:00,60.67,60.7,60.5,60.55,701505.0,54.7912,54.8183,54.6377,54.6828,701505.0
2022-07-18 09:30:00,60.5,60.57,60.21,60.57,187066.0,54.6377,54.7009,54.3758,54.7009,187066.0
2022-07-18 09:40:00,60.57,60.66,60.49,60.54,63678.0,54.7009,54.7822,54.6286,54.6738,63678.0
2022-07-18 09:50:00,60.54,60.55,60.24,60.3,26282.0,54.6738,54.6828,54.4029,54.457,26282.0
2022-07-18 10:00:00,60.33,60.57,60.32,60.51,38253.0,54.4841,54.7009,54.4751,54.6467,38253.0
2022-07-18 10:10:00,60.5,60.73,60.49,60.68,31227.0,54.6377,54.8454,54.6286,54.8002,31227.0
2022-07-18 10:20:00,60.71,60.74,60.63,60.65,21620.0,54.8273,54.8544,54.7551,54.7731,21620.0
2022-07-18 10:30:00,60.63,60.63,60.51,60.59,35196.0,54.7551,54.7551,54.6467,54.7189,35196.0
2022-07-18 10:40:00,60.59,60.62,60.5,60.51,36561.0,54.7189,54.746,54.6377,54.6467,36561.0
2022-07-18 10:50:00,60.51,60.51,60.36,60.43,26423.0,54.6467,54.6467,54.5112,54.5744,26423.0
2022-07-18 11:00:00,60.41,60.49,60.35,60.47,26222.0,54.5564,54.6286,54.5022,54.6106,26222.0
2022-07-18 11:10:00,60.48,60.54,60.46,60.5,16148.0,54.6196,54.6738,54.6015,54.6377,16148.0
2022-07-18 11:20:00,60.49,60.49,60.29,60.34,12274.0,54.6286,54.6286,54.448,54.4932,12274.0
2022-07-18 11:30:00,60.33,60.47,60.33,60.36,26536.0,54.4841,54.6106,54.4841,54.5112,26536.0
2022-07-18 11:40:00,60.37,60.46,60.36,60.41,16423.0,54.5203,54.6015,54.5112,54.5564,16423.0
2022-07-18 11:50:00,60.42,60.44,60.28,60.29,12629.0,54.5654,54.5835,54.439,54.448,12629.0
2022-07-18 12:00:00,60.29,60.29,60.22,60.27,16102.0,54.448,54.448,54.3848,54.4299,16102.0
2022-07-18 12:10:00,60.28,60.39,60.27,60.33,12963.0,54.439,54.5383,54.4299,54.4841,12963.0
2022-07-18 12:20:00,60.33,60.36,60.26,60.29,11665.0,54.4841,54.5112,54.4209,54.448,11665.0
2022-07-18 12:30:00,60.28,60.39,60.28,60.35,15859.0,54.439,54.5383,54.439,54.5022,15859.0
2022-07-18 12:40:00,60.36,60.44,60.34,60.37,26517.0,54.5112,54.5835,54.4932,54.5203,26517.0
2022-07-18 12:50:00,60.37,60.4,60.27,60.29,11650.0,54.5203,54.5474,54.4299,54.448,11650.0
2022-07-18 13:00:00,60.28,60.31,60.24,60.27,13345.0,54.439,54.4661,54.4029,54.4299,13345.0
2022-07-18 13:10:00,60.26,60.34,60.24,60.25,13834.0,54.4209,54.4932,54.4029,54.4119,13834.0
2022-07-18 13:20:00,60.24,60.36,60.24,60.29,24472.0,54.4029,54.5112,54.4029,54.448,24472.0
2022-07-18 13:30:00,60.28,60.44,60.28,60.4,20691.0,54.439,54.5835,54.439,54.5474,20691.0
2022-07-18 13:40:00,60.4,60.5,60.38,60.49,60452.0,54.5474,54.6377,54.5293,54.6286,60452.0
2022-07-18 13:50:00,60.49,60.57,60.42,60.45,21524.0,54.6286,54.7009,54.5654,54.5925,21524.0
2022-07-18 14:00:00,60.45,60.52,60.44,60.45,19535.0,54.5925,54.6557,54.5835,54.5925,19535.0
2022-07-18 14:10:00,60.45,60.51,60.41,60.51,13308.0,54.5925,54.6467,54.5564,54.6467,13308.0
2022-07-18 14:20:00,60.5,60.51,60.37,60.41,16897.0,54.6377,54.6467,54.5203,54.5564,16897.0
2022-07-18 14:30:00,60.42,60.48,60.4,60.46,15581.0,54.5654,54.6196,54.5474,54.6015,15581.0
2022-07-18 14:40:00,60.45,60.48,60.41,60.47,13943.0,54.5925,54.6196,54.5564,54.6106,13943.0
2022-07-18 14:50:00,60.47,60.49,60.4,60.4,21370.0,54.6106,54.6286,54.5474,54.5474,21370.0
2022-07-18 15:00:00,60.39,60.48,60.35,60.46,20293.0,54.5383,54.6196,54.5022,54.6015,20293.0
2022-07-18 15:10:00,60.46,60.46,60.38,60.45,17870.0,54.6015,54.6015,54.5293,54.5925,17870.0
2022-07-18 15:20:00,60.46,60.48,60.35,60.37,30545.0,54.6015,54.6196,54.5022,54.5203,30545.0
2022-07-18 15:30:00,60.37,60.37,60.18,60.19,37289.0,54.5203,54.5203,54.3487,54.3577,37289.0
2022-07-18 15:40:00,60.19,60.23,60.07,60.08,75977.0,54.3577,54.3938,54.2493,54.2584,75977.0
2022-07-18 15:50:00,60.07,60.16,60.02,60.09,302342.0,54.2493,54.3306,54.2042,54.2674,302342.0
2022-07-19 09:30:00,60.28,60.54,60.13,60.42,44685.0,54.439,54.6738,54.3035,54.5654,44685.0
2022-07-19 09:40:00,60.42,60.5,60.35,60.41,23835.0,54.5654,54.6377,54.5022,54.5564,23835.0
2022-07-19 09:50:00,60.42,60.47,60.24,60.25,16742.0,54.5654,54.6106,54.4029,54.4119,16742.0
2022-07-19 10:00:00,60.27,60.54,60.27,60.48,23290.0,54.4299,54.6738,54.4299,54.6196,23290.0
2022-07-19 10:10:00,60.47,60.56,60.46,60.51,38388.0,54.6106,54.6918,54.6015,54.6467,38388.0
2022-07-19 10:20:00,60.51,60.57,60.44,60.49,30011.0,54.6467,54.7009,54.5835,54.6286,30011.0
2022-07-19 10:30:00,60.48,60.51,60.42,60.42,14370.0,54.6196,54.6467,54.5654,54.5654,14370.0
2022-07-19 10:40:00,60.43,60.48,60.37,60.41,19785.0,54.5744,54.6196,54.5203,54.5564,19785.0
2022-07-19 10:50:00,60.45,60.49,60.43,60.48,19308.0,54.5925,54.6286,54.5744,54.6196,19308.0
2022-07-19 11:00:00,60.48,60.57,60.48,60.5,16999.0,54.6196,54.7009,54.6196,54.6377,16999.0
2022-07-19 11:10:00,60.47,60.48,60.37,60.42,14378.0,54.6106,54.6196,54.5203,54.5654,14378.0
2022-07-19 11:20:00,60.41,60.43,60.35,60.37,23707.0,54.5564,54.5744,54.5022,54.5203,23707.0
2022-07-19 11:30:00,60.38,60.53,60.38,60.43,96850.0,54.5293,54.6648,54.5293,54.5744,96850.0
2022-07-19 11:40:00,60.42,60.42,60.24,60.28,12440.0,54.5654,54.5654,54.4029,54.439,12440.0
2022-07-19 11:50:00,60.3,60.39,60.25,60.36,81383.0,54.457,54.5383,54.4119,54.5112,81383.0
2022-07-19 12:00:00,60.36,60.38,60.18,60.22,38336.0,54.5112,54.5293,54.3487,54.3848,38336.0
2022-07-19 12:10:00,60.22,60.33,60.21,60.29,19049.0,54.3848,54.4841,54.3758,54.448,19049.0
2022-07-19 12:20:00,60.28,60.33,60.24,60.32,23496.0,54.439,54.4841,54.4029,54.4751,23496.0
2022-07-19 12:30:00,60.32,60.41,60.32,60.38,22712.0,54.4751,54.5564,54.4751,54.5293,22712.0
2022-07-19 12:40:00,60.39,60.45,60.38,60.41,16848.0,54.5383,54.5925,54.5293,54.5564,16848.0
2022-07-19 12:50:00,60.41,60.44,60.35,60.43,32497.0,54.5564,54.5835,54.5022,54.5744,32497.0
2022-07-19 13:00:00,60.44,60.46,60.4,60.43,32200.0,54.5835,54.6015,54.5474,54.5744,32200.0
2022-07-19 13:10:00,60.44,60.46,60.39,60.41,38243.0,54.5835,54.6015,54.5383,54.5564,38243.0
2022-07-19 13:20:00,60.41,60.46,60.39,60.41,26135.0,54.5564,54.6015,54.5383,54.5564,26135.0
2022-07-19 13:30:00,60.42,60.47,60.33,60.47,36645.0,54.5654,54.6106,54.4841,54.6106,36645.0
2022-07-19 13:40:00,60.47,60.49,60.4,60.41,36943.0,54.6106,54.6286,54.5474,54.5564,36943.0
2022-07-19 13:50:00,60.42,60.48,60.39,60.46,27752.0,54.5654,54.6196,54.5383,54.6015,27752.0
2022-07-19 14:00:00,60.46,60.53,60.46,60.49,50545.0,54.6015,54.6648,54.6015,54.6286,50545.0
2022-07-19 14:10:00,60.48,60.6,60.44,60.58,140925.0,54.6196,54.728,54.5835,54.7099,140925.0
2022-07-19 14:20:00,60.57,60.57,60.48,60.51,25492.0,54.7009,54.7009,54.6196,54.6467,25492.0
2022-07-19 14:30:00,60.52,60.57,60.48,60.49,23369.0,54.6557,54.7009,54.6196,54.6286,23369.0
2022-07-19 14:40:00,60.48,60.48,60.38,60.39,23427.0,54.6196,54.6196,54.5293,54.5383,23427.0
2022-07-19 14:50:00,60.38,60.47,60.38,60.42,24095.0,54.5293,54.6106,54.5293,54.5654,24095.0
2022-07-19 15:00:00,60.41,60.43,60.3,60.42,20440.0,54.5564,54.5744,54.457,54.5654,20440.0
2022-07-19 15:10:00,60.41,60.41,60.35,60.38,26174.0,54.5564,54.5564,54.5022,54.5293,26174.0
2022-07-19 15:20:00,60.38,60.39,60.33,60.39,27983.0,54.5293,54.5383,54.4841,54.5383,27983.0
2022-07-19 15:30:00,60.39,60.41,60.33,60.37,50168.0,54.5383,54.5564,54.4841,54.5203,50168.0
2022-07-19 15:40:00,60.37,60.5,60.34,60.45,89588.0,54.5203,54.6377,54.4932,54.5925,89588.0
2022-07-19 15:50:00,60.45,60.48,60.34,60.4,431370.0,54.5925,54.6196,54.4932,54.5474,431370.0
2022-07-20 09:30:00,60.5,60.59,60.32,60.42,76803.0,54.6377,54.7189,54.4751,54.5654,76803.0
2022-07-20 09:40:00,60.41,60.41,59.72,59.72,19757.0,54.5564,54.5564,53.9332,53.9332,19757.0
2022-07-20 09:50:00,59.75,59.93,59.67,59.91,27214.0,53.9603,54.1229,53.8881,54.1048,27214.0
2022-07-20 10:00:00,59.88,60.01,59.79,59.86,20224.0,54.0777,54.1951,53.9965,54.0597,20224.0
2022-07-20 10:10:00,59.83,59.88,59.74,59.8,13783.0,54.0326,54.0777,53.9513,54.0055,13783.0
2022-07-20 10:20:00,59.85,59.93,59.8,59.9,26108.0,54.0506,54.1229,54.0055,54.0958,26108.0
2022-07-20 10:30:00,59.92,59.94,59.84,59.86,32470.0,54.1139,54.1319,54.0416,54.0597,32470.0
2022-07-20 10:40:00,59.86,59.93,59.83,59.92,26610.0,54.0597,54.1229,54.0326,54.1139,26610.0
2022-07-20 10:50:00,59.92,60.2,59.92,60.19,39701.0,54.1139,54.3667,54.1139,54.3577,39701.0
2022-07-20 11:00:00,60.2,60.33,60.2,60.32,26207.0,54.3667,54.4841,54.3667,54.4751,26207.0
2022-07-20 11:10:00,60.31,60.41,60.26,60.31,60335.0,54.4661,54.5564,54.4209,54.4661,60335.0
2022-07-20 11:20:00,60.3,60.32,60.13,60.2,10997.0,54.457,54.4751,54.3035,54.3667,10997.0
2022-07-20 11:30:00,60.18,60.2,60.06,60.11,10146.0,54.3487,54.3667,54.2403,54.2855,10146.0
2022-07-20 11:40:00,60.11,60.2,60.08,60.15,13300.0,54.2855,54.3667,54.2584,54.3216,13300.0
2022-07-20 11:50:00,60.13,60.32,60.12,60.27,17295.0,54.3035,54.4751,54.2945,54.4299,17295.0
2022-07-20 12:00:00,60.27,60.31,60.22,60.29,10361.0,54.4299,54.4661,54.3848,54.448,10361.0
2022-07-20 12:10:00,60.29,60.34,60.2,60.22,13513.0,54.448,54.4932,54.3667,54.3848,13513.0
2022-07-20 12:20:00,60.23,60.24,60.14,60.14,40472.0,54.3938,54.4029,54.3125,54.3125,40472.0
2022-07-20 12:30:00,60.13,60.19,60.01,60.03,13238.0,54.3035,54.3577,54.1951,54.2132,13238.0
2022-07-20 12:40:00,60.03,60.04,59.89,59.89,12547.0,54.2132,54.2222,54.0868,54.0868,12547.0
2022-07-20 12:50:00,59.91,59.99,59.87,59.87,12265.0,54.1048,54.1771,54.0687,54.0687,12265.0
2022-07-20 13:00:00,59.87,59.89,59.78,59.85,32967.0,54.0687,54.0868,53.9874,54.0506,32967.0
2022-07-20 13:10:00,59.84,59.85,59.76,59.85,32298.0,54.0416,54.0506,53.9694,54.0506,32298.0
2022-07-20 13:20:00,59.85,59.88,59.78,59.88,30354.0,54.0506,54.0777,53.9874,54.0777,30354.0
2022-07-20 13:30:00,59.88,59.93,59.76,59.76,62463.0,54.0777,54.1229,53.9694,53.9694,62463.0
2022-07-20 13:40:00,59.77,59.82,59.58,59.58,33058.0,53.9784,54.0236,53.8068,53.8068,33058.0
2022-07-20 13:50:00,59.57,59.6,59.45,59.49,22057.0,53.7978,53.8249,53.6894,53.7255,22057.0
2022-07-20 14:00:00,59.49,59.55,59.46,59.51,37938.0,53.7255,53.7797,53.6984,53.7436,37938.0
2022-07-20 14:10:00,59.53,59.65,59.5,59.6,25524.0,53.7617,53.87,53.7346,53.8249,25524.0
2022-07-20 14:20:00,59.61,59.74,59.61,59.74,31084.0,53.8339,53.9513,53.8339,53.9513,31084.0
2022-07-20 14:30:00,59.74,59.74,59.61,59.68,37975.0,53.9513,53.9513,53.8339,53.8971,37975.0
2022-07-20 14:40:00,59.68,59.68,59.64,59.66,20650.0,53.8971,53.8971,53.861,53.8791,20650.0
2022-07-20 14:50:00,59.66,59.67,59.48,59.61,22760.0,53.8791,53.8881,53.7165,53.8339,22760.0
2022-07-20 15:00:00,59.59,59.69,59.58,59.62,30351.0,53.8158,53.9061,53.8068,53.8429,30351.0
2022-07-20 15:10:00,59.61,59.74,59.61,59.73,57081.0,53.8339,53.9513,53.8339,53.9423,57081.0
2022-07-20 15:20:00,59.72,59.74,59.61,59.67,70411.0,53.9332,53.9513,53.8339,53.8881,70411.0
2022-07-20 15:30:00,59.67,59.67,59.53,59.65,140924.0,53.8881,53.8881,53.7617,53.87,140924.0
2022-07-20 15:40:00,59.65,59.73,59.62,59.69,100575.0,53.87,53.9423,53.8429,53.9061,100575.0
2022-07-20 15:50:00,59.69,59.77,59.59,59.62,274425.0,53.9061,53.9784,53.8158,53.8429,274425.0
2022-07-21 09:30:00,59.44,59.87,59.02,59.1,35139.0,53.6804,54.0687,53.3011,53.3733,35139.0
2022-07-21 09:40:00,59.11,59.3,59.01,59.04,91361.0,53.3823,53.5539,53.292,53.3191,91361.0
2022-07-21 09:50:00,59.06,59.33,59.06,59.19,24376.0,53.3372,53.581,53.3372,53.4546,24376.0
2022-07-21 10:00:00,59.19,59.22,59.04,59.12,20160.0,53.4546,53.4817,53.3191,53.3914,20160.0
2022-07-21 10:10:00,59.11,59.14,58.97,59.1,14692.0,53.3823,53.4094,53.2559,53.3733,14692.0
2022-07-21 10:20:00,59.1,59.12,59.01,59.05,15959.0,53.3733,53.3914,53.292,53.3282,15959.0
2022-07-21 10:30:00,59.05,59.12,59.02,59.04,18920.0,53.3282,53.3914,53.3011,53.3191,18920.0
2022-07-21 10:40:00,59.06,59.09,58.95,59.0,25323.0,53.3372,53.3643,53.2379,53.283,25323.0
2022-07-21 10:50:00,59.01,59.11,58.98,59.11,15294.0,53.292,53.3823,53.2649,53.3823,15294.0
2022-07-21 11:00:00,59.11,59.16,59.07,59.16,15192.0,53.3823,53.4275,53.3462,53.4275,15192.0
2022-07-21 11:10:00,59.17,59.18,59.06,59.17,12131.0,53.4365,53.4456,53.3372,53.4365,12131.0
2022-07-21 11:20:00,59.19,59.19,59.06,59.12,20067.0,53.4546,53.4546,53.3372,53.3914,20067.0
2022-07-21 11:30:00,59.12,59.26,59.09,59.15,64032.0,53.3914,53.5178,53.3643,53.4185,64032.0
2022-07-21 11:40:00,59.15,59.17,59.03,59.04,37646.0,53.4185,53.4365,53.3101,53.3191,37646.0
2022-07-21 11:50:00,59.03,59.17,59.0,59.1,21476.0,53.3101,53.4365,53.283,53.3733,21476.0
2022-07-21 12:00:00,59.08,59.16,59.08,59.16,17702.0,53.3553,53.4275,53.3553,53.4275,17702.0
2022-07-21 12:10:00,59.17,59.19,59.07,59.09,12091.0,53.4365,53.4546,53.3462,53.3643,12091.0
2022-07-21 12:20:00,59.09,59.2,59.08,59.2,12301.0,53.3643,53.4636,53.3553,53.4636,12301.0
2022-07-21 12:30:00,59.18,59.19,59.1,59.14,20818.0,53.4456,53.4546,53.3733,53.4094,20818.0
2022-07-21 12:40:00,59.14,59.18,59.12,59.13,10329.0,53.4094,53.4456,53.3914,53.4004,10329.0
2022-07-21 12:50:00,59.13,59.2,59.13,59.19,20586.0,53.4004,53.4636,53.4004,53.4546,20586.0
2022-07-21 13:00:00,59.19,59.21,59.16,59.21,10568.0,53.4546,53.4727,53.4275,53.4727,10568.0
2022-07-21 13:10:00,59.21,59.21,59.12,59.16,9840.0,53.4727,53.4727,53.3914,53.4275,9840.0
2022-07-21 13:20:00,59.16,59.16,59.03,59.04,12174.0,53.4275,53.4275,53.3101,53.3191,12174.0
2022-07-21 13:30:00,59.0,59.05,58.93,59.03,39724.0,53.283,53.3282,53.2198,53.3101,39724.0
2022-07-21 13:40:00,59.04,59.09,59.02,59.06,58946.0,53.3191,53.3643,53.3011,53.3372,58946.0
2022-07-21 13:50:00,59.05,59.05,58.97,59.0,21885.0,53.3282,53.3282,53.2559,53.283,21885.0
2022-07-21 14:00:00,59.0,59.05,58.97,59.0,38591.0,53.283,53.3282,53.2559,53.283,38591.0
2022-07-21 14:10:00,59.0,59.03,58.96,59.0,53162.0,53.283,53.3101,53.2469,53.283,53162.0
2022-07-21 14:20:00,59.0,59.12,58.99,59.06,76638.0,53.283,53.3914,53.274,53.3372,76638.0
2022-07-21 14:30:00,59.07,59.11,59.01,59.09,32960.0,53.3462,53.3823,53.292,53.3643,32960.0
2022-07-21 14:40:00,59.09,59.15,59.07,59.11,28196.0,53.3643,53.4185,53.3462,53.3823,28196.0
2022-07-21 14:50:00,59.1,59.22,59.06,59.22,111624.0,53.3733,53.4817,53.3372,53.4817,111624.0
2022-07-21 15:00:00,59.23,59.36,59.23,59.36,27602.0,53.4907,53.6081,53.4907,53.6081,27602.0
2022-07-21 15:10:00,59.37,59.39,59.29,59.34,26180.0,53.6172,53.6352,53.5449,53.5901,26180.0
2022-07-21 15:20:00,59.34,59.44,59.32,59.42,29010.0,53.5901,53.6804,53.572,53.6623,29010.0
2022-07-21 15:30:00,59.42,59.47,59.36,59.36,44378.0,53.6623,53.7075,53.6081,53.6081,44378.0
2022-07-21 15:40:00,59.36,59.53,59.36,59.52,56641.0,53.6081,53.7617,53.6081,53.7526,56641.0
2022-07-21 15:50:00,59.52,59.6,59.48,59.6,199927.0,53.7526,53.8249,53.7165,53.8249,199927.0
2022-07-22 09:30:00,59.82,60.17,59.82,59.92,33690.0,54.0236,54.3396,54.0236,54.1139,33690.0
2022-07-22 09:40:00,59.89,59.98,59.8,59.95,9707.0,54.0868,54.168,54.0055,54.141,9707.0
2022-07-22 09:50:00,59.95,60.03,59.87,59.97,33368.0,54.141,54.2132,54.0687,54.159,33368.0
2022-07-22 10:00:00,59.99,60.17,59.98,60.05,22823.0,54.1771,54.3396,54.168,54.2313,22823.0
2022-07-22 10:10:00,60.04,60.18,60.02,60.12,18629.0,54.2222,54.3487,54.2042,54.2945,18629.0
2022-07-22 10:20:00,60.12,60.22,60.08,60.19,14371.0,54.2945,54.3848,54.2584,54.3577,14371.0
2022-07-22 10:30:00,60.19,60.22,59.98,60.0,38773.0,54.3577,54.3848,54.168,54.1861,38773.0
2022-07-22 10:40:00,60.0,60.03,59.93,59.96,25700.0,54.1861,54.2132,54.1229,54.15,25700.0
2022-07-22 10:50:00,59.97,60.04,59.93,60.0,26489.0,54.159,54.2222,54.1229,54.1861,26489.0
2022-07-22 11:00:00,60.01,60.07,59.93,60.04,49494.0,54.1951,54.2493,54.1229,54.2222,49494.0
2022-07-22 11:10:00,60.02,60.04,59.97,59.98,16033.0,54.2042,54.2222,54.159,54.168,16033.0
2022-07-22 11:20:00,59.99,60.07,59.94,60.05,18400.0,54.1771,54.2493,54.1319,54.2313,18400.0
2022-07-22 11:30:00,60.04,60.06,59.98,60.04,49958.0,54.2222,54.2403,54.168,54.2222,49958.0
2022-07-22 11:40:00,60.03,60.07,59.91,59.93,60043.0,54.2132,54.2493,54.1048,54.1229,60043.0
2022-07-22 11:50:00,59.93,59.99,59.89,59.97,18594.0,54.1229,54.1771,54.0868,54.159,18594.0
2022-07-22 12:00:00,59.97,60.01,59.86,59.87,16774.0,54.159,54.1951,54.0597,54.0687,16774.0
2022-07-22 12:10:00,59.87,59.93,59.83,59.9,12614.0,54.0687,54.1229,54.0326,54.0958,12614.0
2022-07-22 12:20:00,59.9,59.93,59.88,59.91,13503.0,54.0958,54.1229,54.0777,54.1048,13503.0
2022-07-22 12:30:00,59.91,59.98,59.84,59.84,9796.0,54.1048,54.168,54.0416,54.0416,9796.0
2022-07-22 12:40:00,59.83,59.86,59.77,59.81,9001.0,54.0326,54.0597,53.9784,54.0145,9001.0
2022-07-22 12:50:00,59.77,59.81,59.74,59.8,8331.0,53.9784,54.0145,53.9513,54.0055,8331.0
2022-07-22 13:00:00,59.8,59.85,59.79,59.84,9506.0,54.0055,54.0506,53.9965,54.0416,9506.0
2022-07-22 13:10:00,59.83,59.91,59.8,59.81,20830.0,54.0326,54.1048,54.0055,54.0145,20830.0
2022-07-22 13:20:00,59.81,59.87,59.79,59.87,9073.0,54.0145,54.0687,53.9965,54.0687,9073.0
2022-07-22 13:30:00,59.86,59.88,59.78,59.83,15678.0,54.0597,54.0777,53.9874,54.0326,15678.0
2022-07-22 13:40:00,59.84,59.86,59.78,59.79,12548.0,54.0416,54.0597,53.9874,53.9965,12548.0
2022-07-22 13:50:00,59.79,59.84,59.78,59.83,7262.0,53.9965,54.0416,53.9874,54.0326,7262.0
2022-07-22 14:00:00,59.84,59.84,59.73,59.74,11305.0,54.0416,54.0416,53.9423,53.9513,11305.0
2022-07-22 14:10:00,59.73,59.74,59.66,59.72,7971.0,53.9423,53.9513,53.8791,53.9332,7971.0
2022-07-22 14:20:00,59.71,59.72,59.66,59.68,13886.0,53.9242,53.9332,53.8791,53.8971,13886.0
2022-07-22 14:30:00,59.67,59.69,59.62,59.66,8966.0,53.8881,53.9061,53.8429,53.8791,8966.0
2022-07-22 14:40:00,59.65,59.65,59.6,59.64,9317.0,53.87,53.87,53.8249,53.861,9317.0
2022-07-22 14:50:00,59.65,59.73,59.65,59.7,17230.0,53.87,53.9423,53.87,53.9152,17230.0
2022-07-22 15:00:00,59.69,59.75,59.66,59.73,19575.0,53.9061,53.9603,53.8791,53.9423,19575.0
2022-07-22 15:10:00,59.73,59.85,59.73,59.77,15483.0,53.9423,54.0506,53.9423,53.9784,15483.0
2022-07-22 15:20:00,59.77,59.81,59.72,59.8,17069.0,53.9784,54.0145,53.9332,54.0055,17069.0
2022-07-22 15:30:00,59.82,59.89,59.79,59.84,27102.0,54.0236,54.0868,53.9965,54.0416,27102.0
2022-07-22 15:40:00,59.84,59.92,59.79,59.88,42361.0,54.0416,54.1139,53.9965,54.0777,42361.0
2022-07-22 15:50:00,59.89,60.12,59.88,60.11,170358.0,54.0868,54.2945,54.0777,54.2855,170358.0
2022-07-25 09:30:00,60.1,60.37,60.1,60.34,58684.0,54.2764,54.5203,54.2764,54.4932,58684.0
2022-07-25 09:40:00,60.33,60.37,60.11,60.16,28882.0,54.4841,54.5203,54.2855,54.3306,28882.0
2022-07-25 09:50:00,60.17,60.31,60.16,60.29,13936.0,54.3396,54.4661,54.3306,54.448,13936.0
2022-07-25 10:00:00,60.27,60.43,60.23,60.38,26895.0,54.4299,54.5744,54.3938,54.5293,26895.0
2022-07-25 10:10:00,60.38,60.42,60.29,60.36,16206.0,54.5293,54.5654,54.448,54.5112,16206.0
2022-07-25 10:20:00,60.35,60.41,60.27,60.34,21254.0,54.5022,54.5564,54.4299,54.4932,21254.0
2022-07-25 10:30:00,60.34,60.34,60.27,60.33,9794.0,54.4932,54.4932,54.4299,54.4841,9794.0
2022-07-25 10:40:00,60.33,60.41,60.32,60.39,10897.0,54.4841,54.5564,54.4751,54.5383,10897.0
2022-07-25 10:50:00,60.4,60.54,60.39,60.5,15708.0,54.5474,54.6738,54.5383,54.6377,15708.0
2022-07-25 11:00:00,60.5,60.54,60.47,60.54,11754.0,54.6377,54.6738,54.6106,54.6738,11754.0
2022-07-25 11:10:00,60.54,60.59,60.5,60.57,12442.0,54.6738,54.7189,54.6377,54.7009,12442.0
2022-07-25 11:20:00,60.57,60.67,60.56,60.65,16553.0,54.7009,54.7912,54.6918,54.7731,16553.0
2022-07-25 11:30:00,60.63,60.67,60.59,60.62,10394.0,54.7551,54.7912,54.7189,54.746,10394.0
2022-07-25 11:40:00,60.63,60.67,60.6,60.67,7098.0,54.7551,54.7912,54.728,54.7912,7098.0
2022-07-25 11:50:00,60.66,60.72,60.63,60.68,10733.0,54.7822,54.8363,54.7551,54.8002,10733.0
2022-07-25 12:00:00,60.69,60.74,60.67,60.67,9119.0,54.8092,54.8544,54.7912,54.7912,9119.0
2022-07-25 12:10:00,60.64,60.65,60.54,60.57,14940.0,54.7641,54.7731,54.6738,54.7009,14940.0
2022-07-25 12:20:00,60.57,60.61,60.53,60.59,10822.0,54.7009,54.737,54.6648,54.7189,10822.0
2022-07-25 12:30:00,60.61,60.65,60.58,60.59,12929.0,54.737,54.7731,54.7099,54.7189,12929.0
2022-07-25 12:40:00,60.59,60.61,60.54,60.59,11099.0,54.7189,54.737,54.6738,54.7189,11099.0
2022-07-25 12:50:00,60.59,60.61,60.54,60.55,9596.0,54.7189,54.737,54.6738,54.6828,9596.0
2022-07-25 13:00:00,60.55,60.63,60.55,60.63,28009.0,54.6828,54.7551,54.6828,54.7551,28009.0
2022-07-25 13:10:00,60.63,60.64,60.59,60.62,9653.0,54.7551,54.7641,54.7189,54.746,9653.0
2022-07-25 13:20:00,60.63,60.64,60.56,60.56,16909.0,54.7551,54.7641,54.6918,54.6918,16909.0
2022-07-25 13:30:00,60.57,60.6,60.5,60.5,13488.0,54.7009,54.728,54.6377,54.6377,13488.0
2022-07-25 13:40:00,60.49,60.54,60.47,60.52,14825.0,54.6286,54.6738,54.6106,54.6557,14825.0
2022-07-25 13:50:00,60.53,60.54,60.43,60.43,13006.0,54.6648,54.6738,54.5744,54.5744,13006.0
2022-07-25 14:00:00,60.44,60.47,60.39,60.39,12210.0,54.5835,54.6106,54.5383,54.5383,12210.0
2022-07-25 14:10:00,60.4,60.45,60.36,60.36,11948.0,54.5474,54.5925,54.5112,54.5112,11948.0
2022-07-25 14:20:00,60.36,60.43,60.35,60.39,11628.0,54.5112,54.5744,54.5022,54.5383,11628.0
2022-07-25 14:30:00,60.39,60.4,60.33,60.4,14136.0,54.5383,54.5474,54.4841,54.5474,14136.0
2022-07-25 14:40:00,60.4,60.45,60.38,60.41,18027.0,54.5474,54.5925,54.5293,54.5564,18027.0
2022-07-25 14:50:00,60.41,60.42,60.36,60.37,8997.0,54.5564,54.5654,54.5112,54.5203,8997.0
2022-07-25 15:00:00,60.37,60.43,60.3,60.36,21795.0,54.5203,54.5744,54.457,54.5112,21795.0
2022-07-25 15:10:00,60.37,60.4,60.32,60.36,18877.0,54.5203,54.5474,54.4751,54.5112,18877.0
2022-07-25 15:20:00,60.37,60.43,60.36,60.36,27681.0,54.5203,54.5744,54.5112,54.5112,27681.0
2022-07-25 15:30:00,60.35,60.5,60.34,60.5,35283.0,54.5022,54.6377,54.4932,54.6377,35283.0
2022-07-25 15:40:00,60.49,60.58,60.47,60.57,89835.0,54.6286,54.7099,54.6106,54.7009,89835.0
2022-07-25 15:50:00,60.57,60.71,60.56,60.68,262670.0,54.7009,54.8273,54.6918,54.8002,262670.0
2022-07-26 09:30:00,60.48,60.9,60.48,60.78,46911.0,54.6196,54.9989,54.6196,54.8905,46911.0
2022-07-26 09:40:00,60.79,60.97,60.77,60.84,21499.0,54.8996,55.0621,54.8815,54.9447,21499.0
2022-07-26 09:50:00,60.84,60.96,60.82,60.94,13427.0,54.9447,55.0531,54.9267,55.035,13427.0
2022-07-26 10:00:00,60.92,60.96,60.83,60.86,21721.0,55.017,55.0531,54.9357,54.9628,21721.0
2022-07-26 10:10:00,60.85,60.96,60.84,60.94,15833.0,54.9537,55.0531,54.9447,55.035,15833.0
2022-07-26 10:20:00,60.95,61.03,60.92,60.99,24643.0,55.0441,55.1163,55.017,55.0802,24643.0
2022-07-26 10:30:00,60.98,61.03,60.94,60.95,23332.0,55.0711,55.1163,55.035,55.0441,23332.0
2022-07-26 10:40:00,60.96,61.08,60.96,60.98,20162.0,55.0531,55.1615,55.0531,55.0711,20162.0
2022-07-26 10:50:00,60.98,61.03,60.91,61.02,21337.0,55.0711,55.1163,55.0079,55.1073,21337.0
2022-07-26 11:00:00,61.04,61.15,61.04,61.11,8467.0,55.1253,55.2247,55.1253,55.1886,8467.0
2022-07-26 11:10:00,61.11,61.15,61.07,61.11,13178.0,55.1886,55.2247,55.1524,55.1886,13178.0
2022-07-26 11:20:00,61.12,61.17,61.1,61.1,10659.0,55.1976,55.2427,55.1795,55.1795,10659.0
2022-07-26 11:30:00,61.11,61.17,61.1,61.14,15075.0,55.1886,55.2427,55.1795,55.2156,15075.0
2022-07-26 11:40:00,61.16,61.18,61.12,61.12,12169.0,55.2337,55.2518,55.1976,55.1976,12169.0
2022-07-26 11:50:00,61.1,61.14,61.06,61.13,16897.0,55.1795,55.2156,55.1434,55.2066,16897.0
2022-07-26 12:00:00,61.13,61.21,61.13,61.14,9423.0,55.2066,55.2789,55.2066,55.2156,9423.0
2022-07-26 12:10:00,61.14,61.27,61.13,61.23,12322.0,55.2156,55.333,55.2066,55.2969,12322.0
2022-07-26 12:20:00,61.22,61.33,61.22,61.28,11232.0,55.2879,55.3872,55.2879,55.3421,11232.0
2022-07-26 12:30:00,61.29,61.34,61.28,61.34,7764.0,55.3511,55.3963,55.3421,55.3963,7764.0
2022-07-26 12:40:00,61.33,61.38,61.29,61.36,17291.0,55.3872,55.4324,55.3511,55.4143,17291.0
2022-07-26 12:50:00,61.36,61.37,61.32,61.34,9761.0,55.4143,55.4234,55.3782,55.3963,9761.0
2022-07-26 13:00:00,61.34,61.43,61.34,61.41,16142.0,55.3963,55.4775,55.3963,55.4595,16142.0
2022-07-26 13:10:00,61.41,61.46,61.4,61.42,16924.0,55.4595,55.5046,55.4505,55.4685,16924.0
2022-07-26 13:20:00,61.42,61.48,61.41,61.48,14513.0,55.4685,55.5227,55.4595,55.5227,14513.0
2022-07-26 13:30:00,61.48,61.5,61.43,61.47,24661.0,55.5227,55.5408,55.4775,55.5137,24661.0
2022-07-26 13:40:00,61.46,61.47,61.41,61.44,15891.0,55.5046,55.5137,55.4595,55.4866,15891.0
2022-07-26 13:50:00,61.43,61.47,61.36,61.36,22970.0,55.4775,55.5137,55.4143,55.4143,22970.0
2022-07-26 14:00:00,61.36,61.47,61.33,61.33,23755.0,55.4143,55.5137,55.3872,55.3872,23755.0
2022-07-26 14:10:00,61.34,61.38,61.33,61.36,17121.0,55.3963,55.4324,55.3872,55.4143,17121.0
2022-07-26 14:20:00,61.37,61.4,61.31,61.32,18090.0,55.4234,55.4505,55.3692,55.3782,18090.0
2022-07-26 14:30:00,61.32,61.35,61.27,61.28,18922.0,55.3782,55.4053,55.333,55.3421,18922.0
2022-07-26 14:40:00,61.28,61.31,61.23,61.3,16996.0,55.3421,55.3692,55.2969,55.3601,16996.0
2022-07-26 14:50:00,61.3,61.35,61.29,61.35,13553.0,55.3601,55.4053,55.3511,55.4053,13553.0
2022-07-26 15:00:00,61.35,61.37,61.24,61.28,17619.0,55.4053,55.4234,55.306,55.3421,17619.0
2022-07-26 15:10:00,61.28,61.4,61.27,61.39,18484.0,55.3421,55.4505,55.333,55.4414,18484.0
2022-07-26 15:20:00,61.39,61.42,61.31,61.37,38385.0,55.4414,55.4685,55.3692,55.4234,38385.0
2022-07-26 15:30:00,61.37,61.46,61.35,61.46,38883.0,55.4234,55.5046,55.4053,55.5046,38883.0
2022-07-26 15:40:00,61.46,61.48,61.34,61.36,65436.0,55.5046,55.5227,55.3963,55.4143,65436.0
2022-07-26 15:50:00,61.35,61.55,61.35,61.44,278158.0,55.4053,55.5859,55.4053,55.4866,278158.0
2022-07-27 09:30:00,61.44,61.74,61.15,61.72,98147.0,55.4866,55.7575,55.2247,55.7394,98147.0
2022-07-27 09:40:00,61.72,61.78,61.52,61.56,34687.0,55.7394,55.7936,55.5588,55.5949,34687.0
2022-07-27 09:50:00,61.56,61.65,61.5,61.54,27418.0,55.5949,55.6762,55.5408,55.5769,27418.0
2022-07-27 10:00:00,61.53,61.54,61.33,61.34,31363.0,55.5679,55.5769,55.3872,55.3963,31363.0
2022-07-27 10:10:00,61.33,61.4,61.33,61.37,25953.0,55.3872,55.4505,55.3872,55.4234,25953.0
2022-07-27 10:20:00,61.38,61.47,61.33,61.46,14441.0,55.4324,55.5137,55.3872,55.5046,14441.0
2022-07-27 10:30:00,61.47,61.53,61.42,61.43,22571.0,55.5137,55.5679,55.4685,55.4775,22571.0
2022-07-27 10:40:00,61.42,61.49,61.37,61.41,55507.0,55.4685,55.5317,55.4234,55.4595,55507.0
2022-07-27 10:50:00,61.41,61.44,61.31,61.39,26869.0,55.4595,55.4866,55.3692,55.4414,26869.0
2022-07-27 11:00:00,61.39,61.49,61.38,61.46,21863.0,55.4414,55.5317,55.4324,55.5046,21863.0
2022-07-27 11:10:00,61.47,61.57,61.46,61.52,28299.0,55.5137,55.604,55.5046,55.5588,28299.0
2022-07-27 11:20:00,61.51,61.61,61.51,61.61,24626.0,55.5498,55.6401,55.5498,55.6401,24626.0
2022-07-27 11:30:00,61.6,61.69,61.58,61.6,22626.0,55.6311,55.7124,55.613,55.6311,22626.0
2022-07-27 11:40:00,61.59,61.62,61.52,61.55,25749.0,55.622,55.6491,55.5588,55.5859,25749.0
2022-07-27 11:50:00,61.56,61.6,61.52,61.56,16435.0,55.5949,55.6311,55.5588,55.5949,16435.0
2022-07-27 12:00:00,61.56,61.65,61.56,61.59,15082.0,55.5949,55.6762,55.5949,55.622,15082.0
2022-07-27 12:10:00,61.59,61.61,61.53,61.53,12950.0,55.622,55.6401,55.5679,55.5679,12950.0
2022-07-27 12:20:00,61.54,61.62,61.54,61.61,14464.0,55.5769,55.6491,55.5769,55.6401,14464.0
2022-07-27 12:30:00,61.61,61.66,61.57,61.59,15708.0,55.6401,55.6853,55.604,55.622,15708.0
2022-07-27 12:40:00,61.6,61.65,61.56,61.63,18521.0,55.6311,55.6762,55.5949,55.6582,18521.0
2022-07-27 12:50:00,61.64,61.67,61.57,61.57,11185.0,55.6672,55.6943,55.604,55.604,11185.0
2022-07-27 13:00:00,61.57,61.69,61.56,61.69,12721.0,55.604,55.7124,55.5949,55.7124,12721.0
2022-07-27 13:10:00,61.69,61.69,61.59,61.62,18347.0,55.7124,55.7124,55.622,55.6491,18347.0
2022-07-27 13:20:00,61.63,61.69,61.61,61.69,19726.0,55.6582,55.7124,55.6401,55.7124,19726.0
2022-07-27 13:30:00,61.7,61.74,61.63,61.67,24371.0,55.7214,55.7575,55.6582,55.6943,24371.0
2022-07-27 13:40:00,61.66,61.73,61.65,61.67,15655.0,55.6853,55.7485,55.6762,55.6943,15655.0
2022-07-27 13:50:00,61.69,61.7,61.56,61.59,20169.0,55.7124,55.7214,55.5949,55.622,20169.0
2022-07-27 14:00:00,61.58,61.67,61.43,61.48,30293.0,55.613,55.6943,55.4775,55.5227,30293.0
2022-07-27 14:10:00,61.49,61.56,61.45,61.49,23898.0,55.5317,55.5949,55.4956,55.5317,23898.0
2022-07-27 14:20:00,61.5,61.56,61.44,61.47,18589.0,55.5408,55.5949,55.4866,55.5137,18589.0
2022-07-27 14:30:00,61.46,61.66,61.41,61.62,44539.0,55.5046,55.6853,55.4595,55.6491,44539.0
2022-07-27 14:40:00,61.64,61.77,61.62,61.66,29642.0,55.6672,55.7846,55.6491,55.6853,29642.0
2022-07-27 14:50:00,61.66,61.83,61.66,61.77,38199.0,55.6853,55.8388,55.6853,55.7846,38199.0
2022-07-27 15:00:00,61.78,61.85,61.71,61.8,32640.0,55.7936,55.8568,55.7304,55.8117,32640.0
2022-07-27 15:10:00,61.81,61.96,61.76,61.88,30826.0,55.8207,55.9562,55.7756,55.8839,30826.0
2022-07-27 15:20:00,61.89,61.98,61.86,61.97,39261.0,55.893,55.9743,55.8659,55.9652,39261.0
2022-07-27 15:30:00,61.97,61.98,61.89,61.97,62124.0,55.9652,55.9743,55.893,55.9652,62124.0
2022-07-27 15:40:00,61.97,62.08,61.95,61.96,77936.0,55.9652,56.0646,55.9472,55.9562,77936.0
2022-07-27 15:50:00,61.97,62.03,61.88,61.89,265422.0,55.9652,56.0194,55.8839,55.893,265422.0
2022-07-28 09:30:00,64.0,64.54,63.83,64.46,259468.0,57.7985,58.2862,57.645,58.2139,259468.0
2022-07-28 09:40:00,64.48,64.53,64.28,64.45,120315.0,58.232,58.2772,58.0514,58.2049,120315.0
2022-07-28 09:50:00,64.45,64.5,63.96,64.15,87281.0,58.2049,58.2501,57.7624,57.934,87281.0
2022-07-28 10:00:00,64.14,64.18,63.96,64.18,90192.0,57.925,57.9611,57.7624,57.9611,90192.0
2022-07-28 10:10:00,64.2,64.41,64.11,64.39,70758.0,57.9791,58.1688,57.8979,58.1507,70758.0
2022-07-28 10:20:00,64.4,64.62,64.35,64.59,42477.0,58.1598,58.3584,58.1146,58.3313,42477.0
2022-07-28 10:30:00,64.59,64.97,64.59,64.93,67558.0,58.3313,58.6745,58.3313,58.6384,67558.0
2022-07-28 10:40:00,64.93,65.13,64.81,65.08,72464.0,58.6384,58.819,58.53,58.7739,72464.0
2022-07-28 10:50:00,65.08,65.13,64.92,64.98,70886.0,58.7739,58.819,58.6294,58.6836,70886.0
2022-07-28 11:00:00,64.97,64.98,64.71,64.86,68404.0,58.6745,58.6836,58.4397,58.5752,68404.0
2022-07-28 11:10:00,64.86,65.17,64.86,65.17,48559.0,58.5752,58.8551,58.5752,58.8551,48559.0
2022-07-28 11:20:00,65.17,65.23,65.07,65.22,76433.0,58.8551,58.9093,58.7648,58.9003,76433.0
2022-07-28 11:30:00,65.23,65.23,65.05,65.16,47516.0,58.9093,58.9093,58.7468,58.8461,47516.0
2022-07-28 11:40:00,65.16,65.34,65.15,65.34,57189.0,58.8461,59.0087,58.8371,59.0087,57189.0
2022-07-28 11:50:00,65.36,65.38,65.2,65.22,56653.0,59.0267,59.0448,58.8822,58.9003,56653.0
2022-07-28 12:00:00,65.23,65.3,65.18,65.3,38428.0,58.9093,58.9725,58.8642,58.9725,38428.0
2022-07-28 12:10:00,65.31,65.4,65.3,65.38,41342.0,58.9816,59.0629,58.9725,59.0448,41342.0
2022-07-28 12:20:00,65.38,65.47,65.35,65.35,59266.0,59.0448,59.1261,59.0177,59.0177,59266.0
2022-07-28 12:30:00,65.34,65.34,65.16,65.2,59937.0,59.0087,59.0087,58.8461,58.8822,59937.0
2022-07-28 12:40:00,65.2,65.22,65.1,65.11,37825.0,58.8822,58.9003,58.7919,58.801,37825.0
2022-07-28 12:50:00,65.11,65.19,65.07,65.19,37569.0,58.801,58.8732,58.7648,58.8732,37569.0
2022-07-28 13:00:00,65.19,65.2,65.08,65.2,31541.0,58.8732,58.8822,58.7739,58.8822,31541.0
2022-07-28 13:10:00,65.19,65.19,65.07,65.09,42488.0,58.8732,58.8732,58.7648,58.7829,42488.0
2022-07-28 13:20:00,65.08,65.11,65.0,65.04,57112.0,58.7739,58.801,58.7016,58.7377,57112.0
2022-07-28 13:30:00,65.04,65.06,64.98,65.02,66725.0,58.7377,58.7558,58.6836,58.7197,66725.0
2022-07-28 13:40:00,65.02,65.12,65.0,65.09,64348.0,58.7197,58.81,58.7016,58.7829,64348.0
2022-07-28 13:50:00,65.09,65.27,65.06,65.24,25727.0,58.7829,58.9455,58.7558,58.9184,25727.0
2022-07-28 14:00:00,65.23,65.24,65.12,65.12,43165.0,58.9093,58.9184,58.81,58.81,43165.0
2022-07-28 14:10:00,65.13,65.27,65.07,65.26,38382.0,58.819,58.9455,58.7648,58.9364,38382.0
2022-07-28 14:20:00,65.26,65.29,65.2,65.29,41491.0,58.9364,58.9635,58.8822,58.9635,41491.0
2022-07-28 14:30:00,65.28,65.3,65.21,65.28,42548.0,58.9545,58.9725,58.8913,58.9545,42548.0
2022-07-28 14:40:00,65.28,65.32,65.24,65.3,30001.0,58.9545,58.9906,58.9184,58.9725,30001.0
2022-07-28 14:50:00,65.3,65.3,65.22,65.28,28455.0,58.9725,58.9725,58.9003,58.9545,28455.0
2022-07-28 15:00:00,65.28,65.31,65.25,65.31,33355.0,58.9545,58.9816,58.9274,58.9816,33355.0
2022-07-28 15:10:00,65.31,65.36,65.3,65.31,30485.0,58.9816,59.0267,58.9725,58.9816,30485.0
2022-07-28 15:20:00,65.32,65.37,65.3,65.37,36281.0,58.9906,59.0358,58.9725,59.0358,36281.0
2022-07-28 15:30:00,65.36,65.4,65.25,65.39,148818.0,59.0267,59.0629,58.9274,59.0538,148818.0
2022-07-28 15:40:00,65.39,65.51,65.37,65.5,99227.0,59.0538,59.1622,59.0358,59.1532,99227.0
2022-07-28 15:50:00,65.5,65.54,65.39,65.41,295345.0,59.1532,59.1893,59.0538,59.0719,295345.0
2022-07-29 09:30:00,65.27,65.73,65.27,65.71,65580.0,58.9455,59.3609,58.9455,59.3428,65580.0
2022-07-29 09:40:00,65.7,65.76,65.51,65.71,42599.0,59.3338,59.388,59.1622,59.3428,42599.0
2022-07-29 09:50:00,65.68,65.85,65.67,65.85,24000.0,59.3157,59.4693,59.3067,59.4693,24000.0
2022-07-29 10:00:00,65.82,65.84,65.71,65.79,28557.0,59.4422,59.4602,59.3428,59.4151,28557.0
2022-07-29 10:10:00,65.79,65.91,65.76,65.84,21621.0,59.4151,59.5234,59.388,59.4602,21621.0
2022-07-29 10:20:00,65.83,65.92,65.82,65.88,16638.0,59.4512,59.5325,59.4422,59.4963,16638.0
2022-07-29 10:30:00,65.85,65.96,65.8,65.8,20303.0,59.4693,59.5686,59.4241,59.4241,20303.0
2022-07-29 10:40:00,65.81,65.83,65.62,65.63,21156.0,59.4331,59.4512,59.2615,59.2706,21156.0
2022-07-29 10:50:00,65.61,65.67,65.51,65.55,30498.0,59.2525,59.3067,59.1622,59.1983,30498.0
2022-07-29 11:00:00,65.53,65.79,65.53,65.77,25895.0,59.1803,59.4151,59.1803,59.397,25895.0
2022-07-29 11:10:00,65.77,65.91,65.75,65.88,27417.0,59.397,59.5234,59.3789,59.4963,27417.0
2022-07-29 11:20:00,65.87,65.95,65.84,65.85,22942.0,59.4873,59.5596,59.4602,59.4693,22942.0
2022-07-29 11:30:00,65.84,65.88,65.78,65.86,25559.0,59.4602,59.4963,59.406,59.4783,25559.0
2022-07-29 11:40:00,65.87,66.0,65.85,65.94,28794.0,59.4873,59.6047,59.4693,59.5505,28794.0
2022-07-29 11:50:00,65.94,66.03,65.91,65.93,27714.0,59.5505,59.6318,59.5234,59.5415,27714.0
2022-07-29 12:00:00,65.93,65.93,65.75,65.8,30733.0,59.5415,59.5415,59.3789,59.4241,30733.0
2022-07-29 12:10:00,65.8,65.87,65.79,65.81,18200.0,59.4241,59.4873,59.4151,59.4331,18200.0
2022-07-29 12:20:00,65.81,65.85,65.79,65.8,20274.0,59.4331,59.4693,59.4151,59.4241,20274.0
2022-07-29 12:30:00,65.78,65.84,65.75,65.82,12060.0,59.406,59.4602,59.3789,59.4422,12060.0
2022-07-29 12:40:00,65.83,65.97,65.83,65.95,18244.0,59.4512,59.5776,59.4512,59.5596,18244.0
2022-07-29 12:50:00,65.94,65.94,65.89,65.9,14681.0,59.5505,59.5505,59.5054,59.5144,14681.0
2022-07-29 13:00:00,65.88,65.88,65.8,65.84,20696.0,59.4963,59.4963,59.4241,59.4602,20696.0
2022-07-29 13:10:00,65.84,65.86,65.73,65.74,16923.0,59.4602,59.4783,59.3609,59.3699,16923.0
2022-07-29 13:20:00,65.75,65.8,65.7,65.73,24751.0,59.3789,59.4241,59.3338,59.3609,24751.0
2022-07-29 13:30:00,65.73,65.76,65.7,65.7,22025.0,59.3609,59.388,59.3338,59.3338,22025.0
2022-07-29 13:40:00,65.7,65.77,65.69,65.76,18118.0,59.3338,59.397,59.3248,59.388,18118.0
2022-07-29 13:50:00,65.76,65.8,65.74,65.78,34573.0,59.388,59.4241,59.3699,59.406,34573.0
2022-07-29 14:00:00,65.78,65.81,65.73,65.77,119922.0,59.406,59.4331,59.3609,59.397,119922.0
2022-07-29 14:10:00,65.76,65.84,65.75,65.81,42237.0,59.388,59.4602,59.3789,59.4331,42237.0
2022-07-29 14:20:00,65.8,65.89,65.76,65.86,41970.0,59.4241,59.5054,59.388,59.4783,41970.0
2022-07-29 14:30:00,65.86,65.92,65.86,65.9,49686.0,59.4783,59.5325,59.4783,59.5144,49686.0
2022-07-29 14:40:00,65.89,65.91,65.85,65.88,43523.0,59.5054,59.5234,59.4693,59.4963,43523.0
2022-07-29 14:50:00,65.88,65.92,65.87,65.91,22395.0,59.4963,59.5325,59.4873,59.5234,22395.0
2022-07-29 15:00:00,65.91,66.01,65.91,65.97,30603.0,59.5234,59.6138,59.5234,59.5776,30603.0
2022-07-29 15:10:00,65.97,66.02,65.93,65.99,35870.0,59.5776,59.6228,59.5415,59.5957,35870.0
2022-07-29 15:20:00,65.98,66.03,65.97,66.01,65979.0,59.5867,59.6318,59.5776,59.6138,65979.0
2022-07-29 15:30:00,66.02,66.1,65.97,66.08,84112.0,59.6228,59.695,59.5776,59.677,84112.0
2022-07-29 15:40:00,66.08,66.08,65.92,65.94,137302.0,59.677,59.677,59.5325,59.5505,137302.0
2022-07-29 15:50:00,65.94,65.96,65.6,65.67,444171.0,59.5505,59.5686,59.2435,59.3067,444171.0
2022-08-01 09:30:00,65.35,65.83,65.21,65.66,57398.0,59.0177,59.4512,58.8913,59.2977,57398.0
2022-08-01 09:40:00,65.68,65.8,65.57,65.63,43314.0,59.3157,59.4241,59.2164,59.2706,43314.0
2022-08-01 09:50:00,65.63,65.63,65.43,65.5,32340.0,59.2706,59.2706,59.09,59.1532,32340.0
2022-08-01 10:00:00,65.5,65.63,65.36,65.58,47673.0,59.1532,59.2706,59.0267,59.2254,47673.0
2022-08-01 10:10:00,65.57,65.7,65.33,65.36,32403.0,59.2164,59.3338,58.9996,59.0267,32403.0
2022-08-01 10:20:00,65.36,65.44,65.33,65.33,35595.0,59.0267,59.099,58.9996,58.9996,35595.0
2022-08-01 10:30:00,65.31,65.36,65.15,65.25,36651.0,58.9816,59.0267,58.8371,58.9274,36651.0
2022-08-01 10:40:00,65.26,65.42,65.22,65.41,43246.0,58.9364,59.0809,58.9003,59.0719,43246.0
2022-08-01 10:50:00,65.41,65.51,65.41,65.48,29949.0,59.0719,59.1622,59.0719,59.1351,29949.0
2022-08-01 11:00:00,65.47,65.48,65.29,65.34,58305.0,59.1261,59.1351,58.9635,59.0087,58305.0
2022-08-01 11:10:00,65.33,65.33,65.23,65.27,20234.0,58.9996,58.9996,58.9093,58.9455,20234.0
2022-08-01 11:20:00,65.25,65.48,65.23,65.45,19056.0,58.9274,59.1351,58.9093,59.108,19056.0
2022-08-01 11:30:00,65.45,65.59,65.45,65.52,19923.0,59.108,59.2344,59.108,59.1712,19923.0
2022-08-01 11:40:00,65.51,65.53,65.46,65.52,15612.0,59.1622,59.1803,59.117,59.1712,15612.0
2022-08-01 11:50:00,65.55,65.57,65.38,65.4,23587.0,59.1983,59.2164,59.0448,59.0629,23587.0
2022-08-01 12:00:00,65.41,65.44,65.36,65.36,25233.0,59.0719,59.099,59.0267,59.0267,25233.0
2022-08-01 12:10:00,65.36,65.36,65.28,65.28,28239.0,59.0267,59.0267,58.9545,58.9545,28239.0
2022-08-01 12:20:00,65.28,65.4,65.27,65.36,17723.0,58.9545,59.0629,58.9455,59.0267,17723.0
2022-08-01 12:30:00,65.36,65.55,65.35,65.55,22825.0,59.0267,59.1983,59.0177,59.1983,22825.0
2022-08-01 12:40:00,65.55,65.63,65.51,65.63,20649.0,59.1983,59.2706,59.1622,59.2706,20649.0
2022-08-01 12:50:00,65.63,65.64,65.58,65.63,22691.0,59.2706,59.2796,59.2254,59.2706,22691.0
2022-08-01 13:00:00,65.64,65.72,65.58,65.7,37643.0,59.2796,59.3519,59.2254,59.3338,37643.0
2022-08-01 13:10:00,65.71,65.77,65.67,65.73,31653.0,59.3428,59.397,59.3067,59.3609,31653.0
2022-08-01 13:20:00,65.73,65.75,65.65,65.66,30157.0,59.3609,59.3789,59.2886,59.2977,30157.0
2022-08-01 13:30:00,65.66,65.7,65.65,65.68,42706.0,59.2977,59.3338,59.2886,59.3157,42706.0
2022-08-01 13:40:00,65.69,65.74,65.56,65.64,37415.0,59.3248,59.3699,59.2074,59.2796,37415.0
2022-08-01 13:50:00,65.63,65.65,65.53,65.57,21502.0,59.2706,59.2886,59.1803,59.2164,21502.0
2022-08-01 14:00:00,65.56,65.6,65.47,65.53,24133.0,59.2074,59.2435,59.1261,59.1803,24133.0
2022-08-01 14:10:00,65.53,65.61,65.49,65.57,28212.0,59.1803,59.2525,59.1441,59.2164,28212.0
2022-08-01 14:20:00,65.57,65.66,65.53,65.63,24156.0,59.2164,59.2977,59.1803,59.2706,24156.0
2022-08-01 14:30:00,65.62,65.69,65.6,65.64,21438.0,59.2615,59.3248,59.2435,59.2796,21438.0
2022-08-01 14:40:00,65.64,65.67,65.59,65.61,29613.0,59.2796,59.3067,59.2344,59.2525,29613.0
2022-08-01 14:50:00,65.59,65.76,65.55,65.73,28441.0,59.2344,59.388,59.1983,59.3609,28441.0
2022-08-01 15:00:00,65.73,65.77,65.7,65.75,20439.0,59.3609,59.397,59.3338,59.3789,20439.0
2022-08-01 15:10:00,65.74,65.74,65.67,65.7,40697.0,59.3699,59.3699,59.3067,59.3338,40697.0
2022-08-01 15:20:00,65.7,65.8,65.66,65.68,58110.0,59.3338,59.4241,59.2977,59.3157,58110.0
2022-08-01 15:30:00,65.67,65.76,65.67,65.72,49842.0,59.3067,59.388,59.3067,59.3519,49842.0
2022-08-01 15:40:00,65.72,65.75,65.64,65.73,68062.0,59.3519,59.3789,59.2796,59.3609,68062.0
2022-08-01 15:50:00,65.74,65.8,65.68,65.72,206500.0,59.3699,59.4241,59.3157,59.3519,206500.0
2022-08-02 09:30:00,65.12,65.56,63.5,64.59,90412.0,58.81,59.2074,57.347,58.3313,90412.0
2022-08-02 09:40:00,64.58,64.98,64.5,64.98,102314.0,58.3223,58.6836,58.2501,58.6836,102314.0
2022-08-02 09:50:00,64.97,65.42,64.95,65.3,88720.0,58.6745,59.0809,58.6565,58.9725,88720.0
2022-08-02 10:00:00,65.29,65.29,65.01,65.1,53854.0,58.9635,58.9635,58.7106,58.7919,53854.0
2022-08-02 10:10:00,65.1,65.16,64.91,65.15,47593.0,58.7919,58.8461,58.6203,58.8371,47593.0
2022-08-02 10:20:00,65.15,65.35,65.14,65.35,49623.0,58.8371,59.0177,58.8281,59.0177,49623.0
2022-08-02 10:30:00,65.36,65.52,65.36,65.41,39085.0,59.0267,59.1712,59.0267,59.0719,39085.0
2022-08-02 10:40:00,65.42,65.48,65.38,65.47,29002.0,59.0809,59.1351,59.0448,59.1261,29002.0
2022-08-02 10:50:00,65.46,65.59,65.46,65.48,31282.0,59.117,59.2344,59.117,59.1351,31282.0
2022-08-02 11:00:00,65.48,65.51,65.4,65.43,20670.0,59.1351,59.1622,59.0629,59.09,20670.0
2022-08-02 11:10:00,65.44,65.46,65.23,65.29,28207.0,59.099,59.117,58.9093,58.9635,28207.0
2022-08-02 11:20:00,65.29,65.35,65.22,65.23,27046.0,58.9635,59.0177,58.9003,58.9093,27046.0
2022-08-02 11:30:00,65.23,65.33,65.17,65.18,41406.0,58.9093,58.9996,58.8551,58.8642,41406.0
2022-08-02 11:40:00,65.17,65.26,65.09,65.1,95920.0,58.8551,58.9364,58.7829,58.7919,95920.0
2022-08-02 11:50:00,65.1,65.1,64.74,64.83,55303.0,58.7919,58.7919,58.4668,58.5481,55303.0
2022-08-02 12:00:00,64.84,65.1,64.84,65.06,48107.0,58.5571,58.7919,58.5571,58.7558,48107.0
2022-08-02 12:10:00,65.06,65.08,64.95,64.96,28538.0,58.7558,58.7739,58.6565,58.6655,28538.0
2022-08-02 12:20:00,64.96,65.07,64.96,65.07,33474.0,58.6655,58.7648,58.6655,58.7648,33474.0
2022-08-02 12:30:00,65.07,65.12,64.95,64.98,56080.0,58.7648,58.81,58.6565,58.6836,56080.0
2022-08-02 12:40:00,64.98,65.08,64.97,65.06,32581.0,58.6836,58.7739,58.6745,58.7558,32581.0
2022-08-02 12:50:00,65.06,65.21,65.04,65.2,41214.0,58.7558,58.8913,58.7377,58.8822,41214.0
2022-08-02 13:00:00,65.18,65.28,65.15,65.22,27536.0,58.8642,58.9545,58.8371,58.9003,27536.0
2022-08-02 13:10:00,65.22,65.28,65.18,65.26,100347.0,58.9003,58.9545,58.8642,58.9364,100347.0
2022-08-02 13:20:00,65.26,65.33,65.14,65.16,44560.0,58.9364,58.9996,58.8281,58.8461,44560.0
2022-08-02 13:30:00,65.15,65.2,65.06,65.19,56209.0,58.8371,58.8822,58.7558,58.8732,56209.0
2022-08-02 13:40:00,65.21,65.41,65.19,65.41,64763.0,58.8913,59.0719,58.8732,59.0719,64763.0
2022-08-02 13:50:00,65.39,65.4,65.14,65.14,44644.0,59.0538,59.0629,58.8281,58.8281,44644.0
2022-08-02 14:00:00,65.15,65.34,65.15,65.34,36065.0,58.8371,59.0087,58.8371,59.0087,36065.0
2022-08-02 14:10:00,65.34,65.4,65.28,65.38,42784.0,59.0087,59.0629,58.9545,59.0448,42784.0
2022-08-02 14:20:00,65.38,65.52,65.38,65.5,34287.0,59.0448,59.1712,59.0448,59.1532,34287.0
2022-08-02 14:30:00,65.5,65.58,65.44,65.5,41335.0,59.1532,59.2254,59.099,59.1532,41335.0
2022-08-02 14:40:00,65.51,65.56,65.43,65.45,36219.0,59.1622,59.2074,59.09,59.108,36219.0
2022-08-02 14:50:00,65.44,65.46,65.23,65.3,36978.0,59.099,59.117,58.9093,58.9725,36978.0
2022-08-02 15:00:00,65.29,65.31,65.2,65.23,48387.0,58.9635,58.9816,58.8822,58.9093,48387.0
2022-08-02 15:10:00,65.23,65.28,65.14,65.16,51986.0,58.9093,58.9545,58.8281,58.8461,51986.0
2022-08-02 15:20:00,65.16,65.16,65.03,65.09,83541.0,58.8461,58.8461,58.7287,58.7829,83541.0
2022-08-02 15:30:00,65.08,65.24,65.04,65.24,85866.0,58.7739,58.9184,58.7377,58.9184,85866.0
2022-08-02 15:40:00,65.24,65.27,65.12,65.16,166756.0,58.9184,58.9455,58.81,58.8461,166756.0
2022-08-02 15:50:00,65.17,65.17,65.02,65.16,438028.0,58.8551,58.8551,58.7197,58.8461,438028.0
2022-08-03 09:30:00,65.08,65.24,64.79,65.21,82299.0,58.7739,58.9184,58.512,58.8913,82299.0
2022-08-03 09:40:00,65.2,65.38,65.03,65.38,33076.0,58.8822,59.0448,58.7287,59.0448,33076.0
2022-08-03 09:50:00,65.38,65.68,65.34,65.48,78923.0,59.0448,59.3157,59.0087,59.1351,78923.0
2022-08-03 10:00:00,65.42,65.44,65.11,65.15,40000.0,59.0809,59.099,58.801,58.8371,40000.0
2022-08-03 10:10:00,65.16,65.48,65.14,65.26,37491.0,58.8461,59.1351,58.8281,58.9364,37491.0
2022-08-03 10:20:00,65.25,65.48,65.2,65.48,47517.0,58.9274,59.1351,58.8822,59.1351,47517.0
2022-08-03 10:30:00,65.49,65.6,65.42,65.44,28490.0,59.1441,59.2435,59.0809,59.099,28490.0
2022-08-03 10:40:00,65.44,65.73,65.41,65.73,26418.0,59.099,59.3609,59.0719,59.3609,26418.0
2022-08-03 10:50:00,65.74,65.76,65.62,65.63,24124.0,59.3699,59.388,59.2615,59.2706,24124.0
2022-08-03 11:00:00,65.63,65.76,65.59,65.67,39973.0,59.2706,59.388,59.2344,59.3067,39973.0
2022-08-03 11:10:00,65.67,65.67,65.35,65.39,28195.0,59.3067,59.3067,59.0177,59.0538,28195.0
2022-08-03 11:20:00,65.38,65.41,65.16,65.16,31454.0,59.0448,59.0719,58.8461,58.8461,31454.0
2022-08-03 11:30:00,65.17,65.25,65.14,65.19,26284.0,58.8551,58.9274,58.8281,58.8732,26284.0
2022-08-03 11:40:00,65.21,65.23,65.13,65.22,19032.0,58.8913,58.9093,58.819,58.9003,19032.0
2022-08-03 11:50:00,65.22,65.36,65.14,65.35,38537.0,58.9003,59.0267,58.8281,59.0177,38537.0
2022-08-03 12:00:00,65.35,65.4,65.27,65.31,33837.0,59.0177,59.0629,58.9455,58.9816,33837.0
2022-08-03 12:10:00,65.31,65.37,65.3,65.35,35476.0,58.9816,59.0358,58.9725,59.0177,35476.0
2022-08-03 12:20:00,65.36,65.47,65.36,65.41,24182.0,59.0267,59.1261,59.0267,59.0719,24182.0
2022-08-03 12:30:00,65.41,65.43,65.3,65.3,27539.0,59.0719,59.09,58.9725,58.9725,27539.0
2022-08-03 12:40:00,65.3,65.39,65.3,65.38,32912.0,58.9725,59.0538,58.9725,59.0448,32912.0
2022-08-03 12:50:00,65.38,65.45,65.29,65.43,19494.0,59.0448,59.108,58.9635,59.09,19494.0
2022-08-03 13:00:00,65.44,65.55,65.44,65.51,22037.0,59.099,59.1983,59.099,59.1622,22037.0
2022-08-03 13:10:00,65.5,65.53,65.45,65.47,23041.0,59.1532,59.1803,59.108,59.1261,23041.0
2022-08-03 13:20:00,65.48,65.63,65.48,65.62,25501.0,59.1351,59.2706,59.1351,59.2615,25501.0
2022-08-03 13:30:00,65.62,65.63,65.55,65.59,28851.0,59.2615,59.2706,59.1983,59.2344,28851.0
2022-08-03 13:40:00,65.57,65.61,65.5,65.53,32733.0,59.2164,59.2525,59.1532,59.1803,32733.0
2022-08-03 13:50:00,65.53,65.65,65.52,65.53,31443.0,59.1803,59.2886,59.1712,59.1803,31443.0
2022-08-03 14:00:00,65.5,65.53,65.43,65.46,20291.0,59.1532,59.1803,59.09,59.117,20291.0
2022-08-03 14:10:00,65.47,65.53,65.47,65.5,25409.0,59.1261,59.1803,59.1261,59.1532,25409.0
2022-08-03 14:20:00,65.5,65.5,65.34,65.37,25589.0,59.1532,59.1532,59.0087,59.0358,25589.0
2022-08-03 14:30:00,65.37,65.41,65.27,65.28,24786.0,59.0358,59.0719,58.9455,58.9545,24786.0
2022-08-03 14:40:00,65.28,65.29,65.15,65.23,29074.0,58.9545,58.9635,58.8371,58.9093,29074.0
2022-08-03 14:50:00,65.23,65.29,65.21,65.23,23070.0,58.9093,58.9635,58.8913,58.9093,23070.0
2022-08-03 15:00:00,65.23,65.31,65.23,65.25,27013.0,58.9093,58.9816,58.9093,58.9274,27013.0
2022-08-03 15:10:00,65.25,65.31,65.23,65.28,44769.0,58.9274,58.9816,58.9093,58.9545,44769.0
2022-08-03 15:20:00,65.28,65.28,65.16,65.22,43102.0,58.9545,58.9545,58.8461,58.9003,43102.0
2022-08-03 15:30:00,65.22,65.32,65.18,65.31,72774.0,58.9003,58.9906,58.8642,58.9816,72774.0
2022-08-03 15:40:00,65.31,65.41,65.28,65.38,84507.0,58.9816,59.0719,58.9545,59.0448,84507.0
2022-08-03 15:50:00,65.39,65.54,65.36,65.38,333088.0,59.0538,59.1893,59.0267,59.0448,333088.0
2022-08-04 09:30:00,65.51,65.55,65.1,65.43,61491.0,59.1622,59.1983,58.7919,59.09,61491.0
2022-08-04 09:40:00,65.45,65.59,65.42,65.53,18924.0,59.108,59.2344,59.0809,59.1803,18924.0
2022-08-04 09:50:00,65.55,65.7,65.46,65.64,21454.0,59.1983,59.3338,59.117,59.2796,21454.0
2022-08-04 10:00:00,65.62,65.63,65.49,65.55,24804.0,59.2615,59.2706,59.1441,59.1983,24804.0
2022-08-04 10:10:00,65.56,65.6,65.47,65.53,33664.0,59.2074,59.2435,59.1261,59.1803,33664.0
2022-08-04 10:20:00,65.53,65.57,65.47,65.52,26210.0,59.1803,59.2164,59.1261,59.1712,26210.0
2022-08-04 10:30:00,65.51,65.55,65.45,65.5,26680.0,59.1622,59.1983,59.108,59.1532,26680.0
2022-08-04 10:40:00,65.49,65.65,65.47,65.64,19379.0,59.1441,59.2886,59.1261,59.2796,19379.0
2022-08-04 10:50:00,65.62,65.66,65.55,65.55,17665.0,59.2615,59.2977,59.1983,59.1983,17665.0
2022-08-04 11:00:00,65.56,65.61,65.49,65.54,15870.0,59.2074,59.2525,59.1441,59.1893,15870.0
2022-08-04 11:10:00,65.53,65.61,65.48,65.6,19733.0,59.1803,59.2525,59.1351,59.2435,19733.0
2022-08-04 11:20:00,65.61,65.69,65.59,65.62,16818.0,59.2525,59.3248,59.2344,59.2615,16818.0
2022-08-04 11:30:00,65.63,65.69,65.59,65.6,16391.0,59.2706,59.3248,59.2344,59.2435,16391.0
2022-08-04 11:40:00,65.6,65.63,65.56,65.61,13531.0,59.2435,59.2706,59.2074,59.2525,13531.0
2022-08-04 11:50:00,65.61,65.64,65.56,65.58,16556.0,59.2525,59.2796,59.2074,59.2254,16556.0
2022-08-04 12:00:00,65.59,65.6,65.45,65.45,10326.0,59.2344,59.2435,59.108,59.108,10326.0
2022-08-04 12:10:00,65.44,65.49,65.36,65.42,24543.0,59.099,59.1441,59.0267,59.0809,24543.0
2022-08-04 12:20:00,65.42,65.48,65.4,65.44,32420.0,59.0809,59.1351,59.0629,59.099,32420.0
2022-08-04 12:30:00,65.43,65.43,65.32,65.32,50536.0,59.09,59.09,58.9906,58.9906,50536.0
2022-08-04 12:40:00,65.33,65.35,65.19,65.19,22958.0,58.9996,59.0177,58.8732,58.8732,22958.0
2022-08-04 12:50:00,65.2,65.32,65.2,65.26,57053.0,58.8822,58.9906,58.8822,58.9364,57053.0
2022-08-04 13:00:00,65.27,65.27,65.17,65.17,17841.0,58.9455,58.9455,58.8551,58.8551,17841.0
2022-08-04 13:10:00,65.17,65.24,65.17,65.18,15999.0,58.8551,58.9184,58.8551,58.8642,15999.0
2022-08-04 13:20:00,65.18,65.31,65.15,65.29,21858.0,58.8642,58.9816,58.8371,58.9635,21858.0
2022-08-04 13:30:00,65.29,65.33,65.24,65.27,21455.0,58.9635,58.9996,58.9184,58.9455,21455.0
2022-08-04 13:40:00,65.27,65.27,65.19,65.24,19341.0,58.9455,58.9455,58.8732,58.9184,19341.0
2022-08-04 13:50:00,65.25,65.26,65.21,65.24,22291.0,58.9274,58.9364,58.8913,58.9184,22291.0
2022-08-04 14:00:00,65.23,65.38,65.21,65.37,17324.0,58.9093,59.0448,58.8913,59.0358,17324.0
2022-08-04 14:10:00,65.37,65.41,65.29,65.36,55038.0,59.0358,59.0719,58.9635,59.0267,55038.0
2022-08-04 14:20:00,65.35,65.4,65.3,65.37,84227.0,59.0177,59.0629,58.9725,59.0358,84227.0
2022-08-04 14:30:00,65.37,65.39,65.27,65.3,30374.0,59.0358,59.0538,58.9455,58.9725,30374.0
2022-08-04 14:40:00,65.3,65.36,65.27,65.28,53160.0,58.9725,59.0267,58.9455,58.9545,53160.0
2022-08-04 14:50:00,65.28,65.3,65.16,65.19,18056.0,58.9545,58.9725,58.8461,58.8732,18056.0
2022-08-04 15:00:00,65.17,65.24,65.17,65.19,57467.0,58.8551,58.9184,58.8551,58.8732,57467.0
2022-08-04 15:10:00,65.19,65.27,65.16,65.22,33084.0,58.8732,58.9455,58.8461,58.9003,33084.0
2022-08-04 15:20:00,65.22,65.25,65.12,65.15,32863.0,58.9003,58.9274,58.81,58.8371,32863.0
2022-08-04 15:30:00,65.14,65.15,65.03,65.03,41399.0,58.8281,58.8371,58.7287,58.7287,41399.0
2022-08-04 15:40:00,65.03,65.03,64.79,64.79,76405.0,58.7287,58.7287,58.512,58.512,76405.0
2022-08-04 15:50:00,64.8,64.87,64.67,64.74,201453.0,58.521,58.5842,58.4036,58.4668,201453.0
2022-08-05 09:30:00,64.82,64.97,64.26,64.35,77480.0,58.5391,58.6745,58.0333,58.1146,77480.0
2022-08-05 09:40:00,64.4,64.55,64.25,64.28,29265.0,58.1598,58.2952,58.0243,58.0514,29265.0
2022-08-05 09:50:00,64.3,64.54,64.26,64.39,28374.0,58.0694,58.2862,58.0333,58.1507,28374.0
2022-08-05 10:00:00,64.4,64.51,64.33,64.42,31520.0,58.1598,58.2591,58.0965,58.1778,31520.0
2022-08-05 10:10:00,64.43,64.43,64.24,64.32,38620.0,58.1869,58.1869,58.0153,58.0875,38620.0
2022-08-05 10:20:00,64.35,64.35,64.03,64.18,167169.0,58.1146,58.1146,57.8256,57.9611,167169.0
2022-08-05 10:30:00,64.2,64.22,63.93,64.03,25401.0,57.9791,57.9972,57.7353,57.8256,25401.0
2022-08-05 10:40:00,64.04,64.07,63.88,63.92,33011.0,57.8346,57.8617,57.6901,57.7263,33011.0
2022-08-05 10:50:00,63.91,64.01,63.86,64.01,19706.0,57.7172,57.8075,57.6721,57.8075,19706.0
2022-08-05 11:00:00,64.01,64.11,63.91,64.1,23638.0,57.8075,57.8979,57.7172,57.8888,23638.0
2022-08-05 11:10:00,64.1,64.25,64.1,64.25,19731.0,57.8888,58.0243,57.8888,58.0243,19731.0
2022-08-05 11:20:00,64.26,64.32,64.16,64.2,22966.0,58.0333,58.0875,57.943,57.9791,22966.0
2022-08-05 11:30:00,64.19,64.23,64.04,64.08,25903.0,57.9701,58.0062,57.8346,57.8708,25903.0
2022-08-05 11:40:00,64.09,64.14,64.01,64.02,26359.0,57.8798,57.925,57.8075,57.8166,26359.0
2022-08-05 11:50:00,64.02,64.15,63.98,64.12,27588.0,57.8166,57.934,57.7805,57.9069,27588.0
2022-08-05 12:00:00,64.1,64.22,64.08,64.17,26390.0,57.8888,57.9972,57.8708,57.952,26390.0
2022-08-05 12:10:00,64.17,64.22,64.13,64.14,21811.0,57.952,57.9972,57.9159,57.925,21811.0
2022-08-05 12:20:00,64.14,64.14,63.96,64.05,28709.0,57.925,57.925,57.7624,57.8437,28709.0
2022-08-05 12:30:00,64.05,64.15,64.02,64.12,49117.0,57.8437,57.934,57.8166,57.9069,49117.0
2022-08-05 12:40:00,64.1,64.2,64.07,64.16,31262.0,57.8888,57.9791,57.8617,57.943,31262.0
2022-08-05 12:50:00,64.15,64.16,64.03,64.08,31451.0,57.934,57.943,57.8256,57.8708,31451.0
2022-08-05 13:00:00,64.08,64.17,64.08,64.1,28135.0,57.8708,57.952,57.8708,57.8888,28135.0
2022-08-05 13:10:00,64.09,64.23,64.09,64.16,40720.0,57.8798,58.0062,57.8798,57.943,40720.0
2022-08-05 13:20:00,64.16,64.28,64.16,64.22,26278.0,57.943,58.0514,57.943,57.9972,26278.0
2022-08-05 13:30:00,64.22,64.38,64.21,64.34,28393.0,57.9972,58.1417,57.9882,58.1056,28393.0
2022-08-05 13:40:00,64.35,64.53,64.34,64.53,28910.0,58.1146,58.2772,58.1056,58.2772,28910.0
2022-08-05 13:50:00,64.53,64.53,64.36,64.36,32801.0,58.2772,58.2772,58.1236,58.1236,32801.0
2022-08-05 14:00:00,64.36,64.4,64.3,64.33,27700.0,58.1236,58.1598,58.0694,58.0965,27700.0
2022-08-05 14:10:00,64.33,64.38,64.28,64.38,32819.0,58.0965,58.1417,58.0514,58.1417,32819.0
2022-08-05 14:20:00,64.38,64.42,64.29,64.31,38972.0,58.1417,58.1778,58.0604,58.0785,38972.0
2022-08-05 14:30:00,64.3,64.48,64.28,64.39,48805.0,58.0694,58.232,58.0514,58.1507,48805.0
2022-08-05 14:40:00,64.39,64.44,64.34,64.41,33292.0,58.1507,58.1959,58.1056,58.1688,33292.0
2022-08-05 14:50:00,64.41,64.44,64.34,64.38,22044.0,58.1688,58.1959,58.1056,58.1417,22044.0
2022-08-05 15:00:00,64.38,64.53,64.37,64.47,23276.0,58.1417,58.2772,58.1327,58.223,23276.0
2022-08-05 15:10:00,64.47,64.55,64.46,64.52,38607.0,58.223,58.2952,58.2139,58.2681,38607.0
2022-08-05 15:20:00,64.52,64.54,64.45,64.46,45548.0,58.2681,58.2862,58.2049,58.2139,45548.0
2022-08-05 15:30:00,64.45,64.61,64.45,64.56,63259.0,58.2049,58.3494,58.2049,58.3043,63259.0
2022-08-05 15:40:00,64.55,64.67,64.49,64.67,107761.0,58.2952,58.4036,58.241,58.4036,107761.0
2022-08-05 15:50:00,64.67,64.79,64.65,64.74,248841.0,58.4036,58.512,58.3855,58.4668,248841.0
2022-08-08 09:30:00,65.39,65.67,65.19,65.4,49918.0,59.0538,59.3067,58.8732,59.0629,49918.0
2022-08-08 09:40:00,65.4,65.5,65.29,65.33,29038.0,59.0629,59.1532,58.9635,58.9996,29038.0
2022-08-08 09:50:00,65.36,65.5,65.24,65.42,31354.0,59.0267,59.1532,58.9184,59.0809,31354.0
2022-08-08 10:00:00,65.42,65.52,65.34,65.44,17453.0,59.0809,59.1712,59.0087,59.099,17453.0
2022-08-08 10:10:00,65.45,65.6,65.41,65.56,23765.0,59.108,59.2435,59.0719,59.2074,23765.0
2022-08-08 10:20:00,65.56,65.59,65.39,65.48,29630.0,59.2074,59.2344,59.0538,59.1351,29630.0
2022-08-08 10:30:00,65.49,65.51,65.4,65.45,8457.0,59.1441,59.1622,59.0629,59.108,8457.0
2022-08-08 10:40:00,65.48,65.7,65.47,65.69,30302.0,59.1351,59.3338,59.1261,59.3248,30302.0
2022-08-08 10:50:00,65.7,65.7,65.53,65.57,21937.0,59.3338,59.3338,59.1803,59.2164,21937.0
2022-08-08 11:00:00,65.56,65.63,65.53,65.55,15571.0,59.2074,59.2706,59.1803,59.1983,15571.0
2022-08-08 11:10:00,65.54,65.67,65.5,65.65,22187.0,59.1893,59.3067,59.1532,59.2886,22187.0
2022-08-08 11:20:00,65.65,65.65,65.49,65.53,11707.0,59.2886,59.2886,59.1441,59.1803,11707.0
2022-08-08 11:30:00,65.52,65.53,65.37,65.37,11349.0,59.1712,59.1803,59.0358,59.0358,11349.0
2022-08-08 11:40:00,65.39,65.43,65.33,65.4,10525.0,59.0538,59.09,58.9996,59.0629,10525.0
2022-08-08 11:50:00,65.4,65.47,65.4,65.41,11051.0,59.0629,59.1261,59.0629,59.0719,11051.0
2022-08-08 12:00:00,65.41,65.46,65.33,65.38,28211.0,59.0719,59.117,58.9996,59.0448,28211.0
2022-08-08 12:10:00,65.37,65.4,65.22,65.26,12481.0,59.0358,59.0629,58.9003,58.9364,12481.0
2022-08-08 12:20:00,65.28,65.32,65.2,65.22,12125.0,58.9545,58.9906,58.8822,58.9003,12125.0
2022-08-08 12:30:00,65.22,65.24,65.16,65.22,11414.0,58.9003,58.9184,58.8461,58.9003,11414.0
2022-08-08 12:40:00,65.22,65.22,65.14,65.14,18136.0,58.9003,58.9003,58.8281,58.8281,18136.0
2022-08-08 12:50:00,65.14,65.18,65.13,65.16,10342.0,58.8281,58.8642,58.819,58.8461,10342.0
2022-08-08 13:00:00,65.16,65.17,65.08,65.13,20502.0,58.8461,58.8551,58.7739,58.819,20502.0
2022-08-08 13:10:00,65.13,65.25,65.1,65.25,15481.0,58.819,58.9274,58.7919,58.9274,15481.0
2022-08-08 13:20:00,65.24,65.27,65.16,65.17,15356.0,58.9184,58.9455,58.8461,58.8551,15356.0
2022-08-08 13:30:00,65.17,65.19,65.12,65.18,18585.0,58.8551,58.8732,58.81,58.8642,18585.0
2022-08-08 13:40:00,65.17,65.26,65.16,65.26,11164.0,58.8551,58.9364,58.8461,58.9364,11164.0
2022-08-08 13:50:00,65.27,65.34,65.23,65.32,19346.0,58.9455,59.0087,58.9093,58.9906,19346.0
2022-08-08 14:00:00,65.32,65.33,65.2,65.24,23300.0,58.9906,58.9996,58.8822,58.9184,23300.0
2022-08-08 14:10:00,65.23,65.24,65.09,65.12,25031.0,58.9093,58.9184,58.7829,58.81,25031.0
2022-08-08 14:20:00,65.14,65.19,65.11,65.18,21312.0,58.8281,58.8732,58.801,58.8642,21312.0
2022-08-08 14:30:00,65.18,65.22,65.15,65.22,16912.0,58.8642,58.9003,58.8371,58.9003,16912.0
2022-08-08 14:40:00,65.22,65.26,65.2,65.22,15550.0,58.9003,58.9364,58.8822,58.9003,15550.0
2022-08-08 14:50:00,65.22,65.29,65.17,65.27,19264.0,58.9003,58.9635,58.8551,58.9455,19264.0
2022-08-08 15:00:00,65.25,65.37,65.25,65.31,21480.0,58.9274,59.0358,58.9274,58.9816,21480.0
2022-08-08 15:10:00,65.3,65.3,65.23,65.25,19015.0,58.9725,58.9725,58.9093,58.9274,19015.0
2022-08-08 15:20:00,65.25,65.34,65.24,65.31,22017.0,58.9274,59.0087,58.9184,58.9816,22017.0
2022-08-08 15:30:00,65.3,65.35,65.26,65.31,32244.0,58.9725,59.0177,58.9364,58.9816,32244.0
2022-08-08 15:40:00,65.32,65.41,65.3,65.36,48055.0,58.9906,59.0719,58.9725,59.0267,48055.0
2022-08-08 15:50:00,65.36,65.5,65.34,65.44,216465.0,59.0267,59.1532,59.0087,59.099,216465.0
2022-08-09 09:30:00,65.73,65.74,65.48,65.52,38159.0,59.3609,59.3699,59.1351,59.1712,38159.0
2022-08-09 09:40:00,65.52,65.63,65.45,65.5,15323.0,59.1712,59.2706,59.108,59.1532,15323.0
2022-08-09 09:50:00,65.49,65.71,65.44,65.71,13207.0,59.1441,59.3428,59.099,59.3428,13207.0
2022-08-09 10:00:00,65.7,65.75,65.55,65.58,15599.0,59.3338,59.3789,59.1983,59.2254,15599.0
2022-08-09 10:10:00,65.64,65.72,65.51,65.53,11557.0,59.2796,59.3519,59.1622,59.1803,11557.0
2022-08-09 10:20:00,65.55,65.66,65.52,65.65,19425.0,59.1983,59.2977,59.1712,59.2886,19425.0
2022-08-09 10:30:00,65.63,65.75,65.6,65.71,22235.0,59.2706,59.3789,59.2435,59.3428,22235.0
2022-08-09 10:40:00,65.72,65.8,65.58,65.59,16407.0,59.3519,59.4241,59.2254,59.2344,16407.0
2022-08-09 10:50:00,65.59,65.59,65.51,65.56,15491.0,59.2344,59.2344,59.1622,59.2074,15491.0
2022-08-09 11:00:00,65.56,65.61,65.55,65.59,10825.0,59.2074,59.2525,59.1983,59.2344,10825.0
2022-08-09 11:10:00,65.59,65.76,65.59,65.71,23176.0,59.2344,59.388,59.2344,59.3428,23176.0
2022-08-09 11:20:00,65.7,65.7,65.6,65.63,36446.0,59.3338,59.3338,59.2435,59.2706,36446.0
2022-08-09 11:30:00,65.63,65.74,65.6,65.65,17225.0,59.2706,59.3699,59.2435,59.2886,17225.0
2022-08-09 11:40:00,65.66,65.8,65.66,65.77,13484.0,59.2977,59.4241,59.2977,59.397,13484.0
2022-08-09 11:50:00,65.78,65.85,65.78,65.81,45957.0,59.406,59.4693,59.406,59.4331,45957.0
2022-08-09 12:00:00,65.81,65.86,65.81,65.86,9342.0,59.4331,59.4783,59.4331,59.4783,9342.0
2022-08-09 12:10:00,65.87,65.88,65.84,65.84,11583.0,59.4873,59.4963,59.4602,59.4602,11583.0
2022-08-09 12:20:00,65.82,65.83,65.76,65.78,10270.0,59.4422,59.4512,59.388,59.406,10270.0
2022-08-09 12:30:00,65.78,65.79,65.73,65.73,11456.0,59.406,59.4151,59.3609,59.3609,11456.0
2022-08-09 12:40:00,65.73,65.78,65.69,65.78,16956.0,59.3609,59.406,59.3248,59.406,16956.0
2022-08-09 12:50:00,65.79,65.84,65.79,65.83,15961.0,59.4151,59.4602,59.4151,59.4512,15961.0
2022-08-09 13:00:00,65.84,65.84,65.77,65.78,8944.0,59.4602,59.4602,59.397,59.406,8944.0
2022-08-09 13:10:00,65.79,65.86,65.78,65.83,10586.0,59.4151,59.4783,59.406,59.4512,10586.0
2022-08-09 13:20:00,65.82,65.84,65.76,65.77,15127.0,59.4422,59.4602,59.388,59.397,15127.0
2022-08-09 13:30:00,65.78,65.8,65.69,65.78,19042.0,59.406,59.4241,59.3248,59.406,19042.0
2022-08-09 13:40:00,65.77,65.9,65.77,65.9,33102.0,59.397,59.5144,59.397,59.5144,33102.0
2022-08-09 13:50:00,65.9,65.9,65.83,65.85,16455.0,59.5144,59.5144,59.4512,59.4693,16455.0
2022-08-09 14:00:00,65.85,65.85,65.77,65.77,18988.0,59.4693,59.4693,59.397,59.397,18988.0
2022-08-09 14:10:00,65.77,65.8,65.74,65.77,24242.0,59.397,59.4241,59.3699,59.397,24242.0
2022-08-09 14:20:00,65.77,65.78,65.73,65.74,16896.0,59.397,59.406,59.3609,59.3699,16896.0
2022-08-09 14:30:00,65.74,65.8,65.73,65.8,19561.0,59.3699,59.4241,59.3609,59.4241,19561.0
2022-08-09 14:40:00,65.79,65.82,65.75,65.76,33386.0,59.4151,59.4422,59.3789,59.388,33386.0
2022-08-09 14:50:00,65.76,65.81,65.72,65.78,18385.0,59.388,59.4331,59.3519,59.406,18385.0
2022-08-09 15:00:00,65.78,65.81,65.74,65.81,19049.0,59.406,59.4331,59.3699,59.4331,19049.0
2022-08-09 15:10:00,65.81,65.91,65.79,65.89,34567.0,59.4331,59.5234,59.4151,59.5054,34567.0
2022-08-09 15:20:00,65.9,65.99,65.87,65.97,47797.0,59.5144,59.5957,59.4873,59.5776,47797.0
2022-08-09 15:30:00,65.97,66.08,65.93,66.03,70593.0,59.5776,59.677,59.5415,59.6318,70593.0
2022-08-09 15:40:00,66.03,66.1,65.9,65.98,135010.0,59.6318,59.695,59.5144,59.5867,135010.0
2022-08-09 15:50:00,65.97,66.05,65.9,66.03,296935.0,59.5776,59.6499,59.5144,59.6318,296935.0
2022-08-10 09:30:00,66.5,66.57,66.26,66.43,36516.0,60.0563,60.1195,59.8395,59.9931,36516.0
2022-08-10 09:40:00,66.46,66.57,66.39,66.5,18997.0,60.0201,60.1195,59.9569,60.0563,18997.0
2022-08-10 09:50:00,66.52,66.68,66.5,66.6,14327.0,60.0743,60.2188,60.0563,60.1466,14327.0
2022-08-10 10:00:00,66.62,66.68,66.54,66.68,19364.0,60.1646,60.2188,60.0924,60.2188,19364.0
2022-08-10 10:10:00,66.67,66.77,66.66,66.73,22122.0,60.2098,60.3001,60.2008,60.264,22122.0
2022-08-10 10:20:00,66.74,66.76,66.61,66.71,17077.0,60.273,60.2911,60.1556,60.2459,17077.0
2022-08-10 10:30:00,66.72,66.74,66.66,66.7,13527.0,60.255,60.273,60.2008,60.2369,13527.0
2022-08-10 10:40:00,66.7,66.74,66.58,66.58,20633.0,60.2369,60.273,60.1285,60.1285,20633.0
2022-08-10 10:50:00,66.58,66.6,66.48,66.5,66501.0,60.1285,60.1466,60.0382,60.0563,66501.0
2022-08-10 11:00:00,66.5,66.57,66.48,66.57,49328.0,60.0563,60.1195,60.0382,60.1195,49328.0
2022-08-10 11:10:00,66.57,66.57,66.39,66.47,11882.0,60.1195,60.1195,59.9569,60.0292,11882.0
2022-08-10 11:20:00,66.47,66.5,66.35,66.38,14105.0,60.0292,60.0563,59.9208,59.9479,14105.0
2022-08-10 11:30:00,66.39,66.4,66.33,66.38,20209.0,59.9569,59.966,59.9027,59.9479,20209.0
2022-08-10 11:40:00,66.38,66.43,66.32,66.35,22575.0,59.9479,59.9931,59.8937,59.9208,22575.0
2022-08-10 11:50:00,66.35,66.36,66.29,66.35,44373.0,59.9208,59.9298,59.8666,59.9208,44373.0
2022-08-10 12:00:00,66.34,66.39,66.3,66.32,30959.0,59.9118,59.9569,59.8757,59.8937,30959.0
2022-08-10 12:10:00,66.33,66.33,66.17,66.19,19470.0,59.9027,59.9027,59.7582,59.7763,19470.0
2022-08-10 12:20:00,66.2,66.28,66.18,66.2,13350.0,59.7853,59.8576,59.7673,59.7853,13350.0
2022-08-10 12:30:00,66.21,66.22,66.14,66.15,14447.0,59.7944,59.8034,59.7312,59.7402,14447.0
2022-08-10 12:40:00,66.15,66.25,66.13,66.25,12198.0,59.7402,59.8305,59.7221,59.8305,12198.0
2022-08-10 12:50:00,66.24,66.27,66.22,66.26,10307.0,59.8215,59.8486,59.8034,59.8395,10307.0
2022-08-10 13:00:00,66.27,66.31,66.25,66.31,8374.0,59.8486,59.8847,59.8305,59.8847,8374.0
2022-08-10 13:10:00,66.31,66.38,66.3,66.38,13141.0,59.8847,59.9479,59.8757,59.9479,13141.0
2022-08-10 13:20:00,66.38,66.4,66.29,66.29,20079.0,59.9479,59.966,59.8666,59.8666,20079.0
2022-08-10 13:30:00,66.3,66.36,66.27,66.35,24033.0,59.8757,59.9298,59.8486,59.9208,24033.0
2022-08-10 13:40:00,66.36,66.4,66.34,66.4,15912.0,59.9298,59.966,59.9118,59.966,15912.0
2022-08-10 13:50:00,66.42,66.43,66.36,66.38,17956.0,59.984,59.9931,59.9298,59.9479,17956.0
2022-08-10 14:00:00,66.38,66.4,66.32,66.36,20397.0,59.9479,59.966,59.8937,59.9298,20397.0
2022-08-10 14:10:00,66.36,66.36,66.29,66.34,10946.0,59.9298,59.9298,59.8666,59.9118,10946.0
2022-08-10 14:20:00,66.34,66.35,66.3,66.32,18837.0,59.9118,59.9208,59.8757,59.8937,18837.0
2022-08-10 14:30:00,66.32,66.33,66.26,66.31,21344.0,59.8937,59.9027,59.8395,59.8847,21344.0
2022-08-10 14:40:00,66.31,66.32,66.24,66.28,14106.0,59.8847,59.8937,59.8215,59.8576,14106.0
2022-08-10 14:50:00,66.28,66.34,66.28,66.3,14865.0,59.8576,59.9118,59.8576,59.8757,14865.0
2022-08-10 15:00:00,66.3,66.35,66.29,66.34,17649.0,59.8757,59.9208,59.8666,59.9118,17649.0
2022-08-10 15:10:00,66.34,66.41,66.34,66.38,17240.0,59.9118,59.975,59.9118,59.9479,17240.0
2022-08-10 15:20:00,66.38,66.46,66.38,66.44,21232.0,59.9479,60.0201,59.9479,60.0021,21232.0
2022-08-10 15:30:00,66.43,66.51,66.4,66.49,27780.0,59.9931,60.0653,59.966,60.0472,27780.0
2022-08-10 15:40:00,66.49,66.59,66.47,66.5,54472.0,60.0472,60.1376,60.0292,60.0563,54472.0
2022-08-10 15:50:00,66.49,66.63,66.39,66.59,273043.0,60.0472,60.1737,59.9569,60.1376,273043.0
2022-08-11 09:30:00,66.81,66.93,66.56,66.88,52847.0,60.3362,60.4446,60.1105,60.3995,52847.0
2022-08-11 09:40:00,66.88,67.01,66.78,66.96,23005.0,60.3995,60.5169,60.3091,60.4717,23005.0
2022-08-11 09:50:00,66.97,67.14,66.95,67.14,21463.0,60.4807,60.6343,60.4627,60.6343,21463.0
2022-08-11 10:00:00,67.14,67.33,67.1,67.26,23438.0,60.6343,60.8058,60.5981,60.7426,23438.0
2022-08-11 10:10:00,67.25,67.33,67.22,67.31,23179.0,60.7336,60.8058,60.7065,60.7878,23179.0
2022-08-11 10:20:00,67.31,67.41,67.3,67.33,25249.0,60.7878,60.8781,60.7788,60.8058,25249.0
2022-08-11 10:30:00,67.31,67.39,67.29,67.31,14360.0,60.7878,60.86,60.7697,60.7878,14360.0
2022-08-11 10:40:00,67.31,67.36,67.28,67.32,14550.0,60.7878,60.8329,60.7607,60.7968,14550.0
2022-08-11 10:50:00,67.33,67.39,67.26,67.27,11624.0,60.8058,60.86,60.7426,60.7517,11624.0
2022-08-11 11:00:00,67.27,67.35,67.21,67.35,15922.0,60.7517,60.8239,60.6975,60.8239,15922.0
2022-08-11 11:10:00,67.35,67.45,67.32,67.45,25102.0,60.8239,60.9142,60.7968,60.9142,25102.0
2022-08-11 11:20:00,67.43,67.43,67.31,67.32,10892.0,60.8962,60.8962,60.7878,60.7968,10892.0
2022-08-11 11:30:00,67.32,67.34,67.21,67.28,21580.0,60.7968,60.8149,60.6975,60.7607,21580.0
2022-08-11 11:40:00,67.28,67.31,67.23,67.3,8032.0,60.7607,60.7878,60.7155,60.7788,8032.0
2022-08-11 11:50:00,67.33,67.42,67.29,67.4,12658.0,60.8058,60.8871,60.7697,60.8691,12658.0
2022-08-11 12:00:00,67.39,67.43,67.33,67.39,16919.0,60.86,60.8962,60.8058,60.86,16919.0
2022-08-11 12:10:00,67.37,67.51,67.34,67.48,21182.0,60.842,60.9684,60.8149,60.9413,21182.0
2022-08-11 12:20:00,67.49,67.49,67.34,67.38,14765.0,60.9503,60.9503,60.8149,60.851,14765.0
2022-08-11 12:30:00,67.37,67.5,67.36,67.44,18326.0,60.842,60.9594,60.8329,60.9052,18326.0
2022-08-11 12:40:00,67.43,67.43,67.28,67.28,11318.0,60.8962,60.8962,60.7607,60.7607,11318.0
2022-08-11 12:50:00,67.27,67.3,67.25,67.28,8652.0,60.7517,60.7788,60.7336,60.7607,8652.0
2022-08-11 13:00:00,67.28,67.28,67.19,67.22,15045.0,60.7607,60.7607,60.6794,60.7065,15045.0
2022-08-11 13:10:00,67.22,67.23,67.1,67.1,14213.0,60.7065,60.7155,60.5981,60.5981,14213.0
2022-08-11 13:20:00,67.1,67.14,67.05,67.08,18448.0,60.5981,60.6343,60.553,60.5801,18448.0
2022-08-11 13:30:00,67.07,67.1,66.93,66.93,14515.0,60.571,60.5981,60.4446,60.4446,14515.0
2022-08-11 13:40:00,66.93,66.99,66.9,66.94,18585.0,60.4446,60.4988,60.4175,60.4536,18585.0
2022-08-11 13:50:00,66.93,67.01,66.89,67.01,18994.0,60.4446,60.5169,60.4085,60.5169,18994.0
2022-08-11 14:00:00,67.02,67.02,66.89,66.9,15119.0,60.5259,60.5259,60.4085,60.4175,15119.0
2022-08-11 14:10:00,66.91,66.92,66.81,66.88,24358.0,60.4265,60.4356,60.3362,60.3995,24358.0
2022-08-11 14:20:00,66.87,66.89,66.83,66.88,12803.0,60.3904,60.4085,60.3543,60.3995,12803.0
2022-08-11 14:30:00,66.86,66.87,66.77,66.79,12771.0,60.3814,60.3904,60.3001,60.3182,12771.0
2022-08-11 14:40:00,66.78,66.85,66.75,66.77,17847.0,60.3091,60.3724,60.282,60.3001,17847.0
2022-08-11 14:50:00,66.78,66.81,66.73,66.77,22110.0,60.3091,60.3362,60.264,60.3001,22110.0
2022-08-11 15:00:00,66.76,66.77,66.63,66.68,30160.0,60.2911,60.3001,60.1737,60.2188,30160.0
2022-08-11 15:10:00,66.68,66.71,66.58,66.7,20943.0,60.2188,60.2459,60.1285,60.2369,20943.0
2022-08-11 15:20:00,66.7,66.75,66.68,66.73,21021.0,60.2369,60.282,60.2188,60.264,21021.0
2022-08-11 15:30:00,66.72,66.79,66.67,66.69,25859.0,60.255,60.3182,60.2098,60.2279,25859.0
2022-08-11 15:40:00,66.69,66.73,66.63,66.67,34730.0,60.2279,60.264,60.1737,60.2098,34730.0
2022-08-11 15:50:00,66.67,66.72,66.62,66.7,121785.0,60.2098,60.255,60.1646,60.2369,121785.0
2022-08-12 09:30:00,67.06,67.33,66.99,67.08,35391.0,60.562,60.8058,60.4988,60.5801,35391.0
2022-08-12 09:40:00,67.08,67.08,66.85,66.92,33124.0,60.5801,60.5801,60.3724,60.4356,33124.0
2022-08-12 09:50:00,66.93,67.11,66.87,67.11,11130.0,60.4446,60.6072,60.3904,60.6072,11130.0
2022-08-12 10:00:00,67.09,67.11,66.83,66.84,14043.0,60.5891,60.6072,60.3543,60.3633,14043.0
2022-08-12 10:10:00,66.82,66.84,66.72,66.82,23010.0,60.3453,60.3633,60.255,60.3453,23010.0
2022-08-12 10:20:00,66.82,66.96,66.78,66.93,11873.0,60.3453,60.4717,60.3091,60.4446,11873.0
2022-08-12 10:30:00,66.98,67.05,66.97,66.97,11179.0,60.4898,60.553,60.4807,60.4807,11179.0
2022-08-12 10:40:00,67.0,67.17,66.98,67.09,18724.0,60.5078,60.6613,60.4898,60.5891,18724.0
2022-08-12 10:50:00,67.09,67.09,67.03,67.05,8912.0,60.5891,60.5891,60.5349,60.553,8912.0
2022-08-12 11:00:00,67.04,67.18,67.04,67.14,8920.0,60.5439,60.6704,60.5439,60.6343,8920.0
2022-08-12 11:10:00,67.13,67.2,67.07,67.08,14600.0,60.6252,60.6884,60.571,60.5801,14600.0
2022-08-12 11:20:00,67.08,67.2,67.07,67.18,16127.0,60.5801,60.6884,60.571,60.6704,16127.0
2022-08-12 11:30:00,67.18,67.26,67.18,67.2,7056.0,60.6704,60.7426,60.6704,60.6884,7056.0
2022-08-12 11:40:00,67.2,67.27,67.2,67.26,9705.0,60.6884,60.7517,60.6884,60.7426,9705.0
2022-08-12 11:50:00,67.26,67.29,67.24,67.26,6010.0,60.7426,60.7697,60.7246,60.7426,6010.0
2022-08-12 12:00:00,67.25,67.25,67.21,67.22,13977.0,60.7336,60.7336,60.6975,60.7065,13977.0
2022-08-12 12:10:00,67.22,67.25,67.18,67.23,14563.0,60.7065,60.7336,60.6704,60.7155,14563.0
2022-08-12 12:20:00,67.22,67.22,67.15,67.19,7259.0,60.7065,60.7065,60.6433,60.6794,7259.0
2022-08-12 12:30:00,67.18,67.27,67.14,67.26,115391.0,60.6704,60.7517,60.6343,60.7426,115391.0
2022-08-12 12:40:00,67.28,67.34,67.27,67.3,80010.0,60.7607,60.8149,60.7517,60.7788,80010.0
2022-08-12 12:50:00,67.3,67.42,67.29,67.38,42530.0,60.7788,60.8871,60.7697,60.851,42530.0
2022-08-12 13:00:00,67.37,67.39,67.29,67.3,26248.0,60.842,60.86,60.7697,60.7788,26248.0
2022-08-12 13:10:00,67.3,67.38,67.28,67.38,50797.0,60.7788,60.851,60.7607,60.851,50797.0
2022-08-12 13:20:00,67.38,67.46,67.37,67.45,11628.0,60.851,60.9232,60.842,60.9142,11628.0
2022-08-12 13:30:00,67.45,67.46,67.41,67.43,21745.0,60.9142,60.9232,60.8781,60.8962,21745.0
2022-08-12 13:40:00,67.43,67.51,67.39,67.4,19723.0,60.8962,60.9684,60.86,60.8691,19723.0
2022-08-12 13:50:00,67.4,67.41,67.27,67.3,13373.0,60.8691,60.8781,60.7517,60.7788,13373.0
2022-08-12 14:00:00,67.3,67.32,67.26,67.31,10524.0,60.7788,60.7968,60.7426,60.7878,10524.0
2022-08-12 14:10:00,67.34,67.36,67.3,67.3,17786.0,60.8149,60.8329,60.7788,60.7788,17786.0
2022-08-12 14:20:00,67.29,67.31,67.21,67.24,34505.0,60.7697,60.7878,60.6975,60.7246,34505.0
2022-08-12 14:30:00,67.23,67.33,67.21,67.29,23771.0,60.7155,60.8058,60.6975,60.7697,23771.0
2022-08-12 14:40:00,67.3,67.3,67.16,67.17,21723.0,60.7788,60.7788,60.6523,60.6613,21723.0
2022-08-12 14:50:00,67.17,67.29,67.15,67.27,38706.0,60.6613,60.7697,60.6433,60.7517,38706.0
2022-08-12 15:00:00,67.25,67.34,67.24,67.29,61798.0,60.7336,60.8149,60.7246,60.7697,61798.0
2022-08-12 15:10:00,67.29,67.36,67.27,67.33,26333.0,60.7697,60.8329,60.7517,60.8058,26333.0
2022-08-12 15:20:00,67.34,67.37,67.29,67.36,17330.0,60.8149,60.842,60.7697,60.8329,17330.0
2022-08-12 15:30:00,67.35,67.39,67.29,67.32,40919.0,60.8239,60.86,60.7697,60.7968,40919.0
2022-08-12 15:40:00,67.33,67.47,67.33,67.46,43437.0,60.8058,60.9323,60.8058,60.9232,43437.0
2022-08-12 15:50:00,67.46,67.66,67.46,67.61,212320.0,60.9232,61.1039,60.9232,61.0587,212320.0
2022-08-15 09:30:00,67.6,67.91,67.4,67.55,49760.0,61.0497,61.3296,60.8691,61.0045,49760.0
2022-08-15 09:40:00,67.62,67.85,67.62,67.84,13324.0,61.0677,61.2755,61.0677,61.2664,13324.0
2022-08-15 09:50:00,67.86,67.92,67.78,67.88,18690.0,61.2845,61.3387,61.2122,61.3026,18690.0
2022-08-15 10:00:00,67.87,67.93,67.76,67.81,22214.0,61.2935,61.3477,61.1942,61.2393,22214.0
2022-08-15 10:10:00,67.78,67.93,67.78,67.8,16060.0,61.2122,61.3477,61.2122,61.2303,16060.0
2022-08-15 10:20:00,67.81,67.88,67.78,67.79,23640.0,61.2393,61.3026,61.2122,61.2213,23640.0
2022-08-15 10:30:00,67.78,67.84,67.74,67.75,23846.0,61.2122,61.2664,61.1761,61.1851,23846.0
2022-08-15 10:40:00,67.74,67.79,67.72,67.78,20830.0,61.1761,61.2213,61.1581,61.2122,20830.0
2022-08-15 10:50:00,67.79,67.81,67.7,67.75,19256.0,61.2213,61.2393,61.14,61.1851,19256.0
2022-08-15 11:00:00,67.76,67.8,67.72,67.78,20315.0,61.1942,61.2303,61.1581,61.2122,20315.0
2022-08-15 11:10:00,67.78,67.84,67.77,67.83,22953.0,61.2122,61.2664,61.2032,61.2574,22953.0
2022-08-15 11:20:00,67.84,67.87,67.8,67.87,19498.0,61.2664,61.2935,61.2303,61.2935,19498.0
2022-08-15 11:30:00,67.87,67.98,67.87,67.95,38020.0,61.2935,61.3929,61.2935,61.3658,38020.0
2022-08-15 11:40:00,67.95,68.07,67.94,68.07,31669.0,61.3658,61.4741,61.3567,61.4741,31669.0
2022-08-15 11:50:00,68.08,68.2,68.08,68.14,50548.0,61.4832,61.5915,61.4832,61.5374,50548.0
2022-08-15 12:00:00,68.16,68.17,68.08,68.11,17871.0,61.5554,61.5645,61.4832,61.5103,17871.0
2022-08-15 12:10:00,68.11,68.18,68.09,68.17,18976.0,61.5103,61.5735,61.4922,61.5645,18976.0
2022-08-15 12:20:00,68.17,68.22,68.16,68.22,22942.0,61.5645,61.6096,61.5554,61.6096,22942.0
2022-08-15 12:30:00,68.21,68.29,68.21,68.28,46499.0,61.6006,61.6728,61.6006,61.6638,46499.0
2022-08-15 12:40:00,68.28,68.34,68.2,68.22,53369.0,61.6638,61.718,61.5915,61.6096,53369.0
2022-08-15 12:50:00,68.22,68.25,68.18,68.19,49297.0,61.6096,61.6367,61.5735,61.5825,49297.0
2022-08-15 13:00:00,68.2,68.28,68.14,68.28,53054.0,61.5915,61.6638,61.5374,61.6638,53054.0
2022-08-15 13:10:00,68.28,68.32,68.23,68.3,131425.0,61.6638,61.6999,61.6186,61.6819,131425.0
2022-08-15 13:20:00,68.3,68.41,68.29,68.41,138879.0,61.6819,61.7812,61.6728,61.7812,138879.0
2022-08-15 13:30:00,68.42,68.48,68.4,68.41,102832.0,61.7902,61.8444,61.7722,61.7812,102832.0
2022-08-15 13:40:00,68.41,68.45,68.36,68.42,22004.0,61.7812,61.8173,61.736,61.7902,22004.0
2022-08-15 13:50:00,68.42,68.48,68.42,68.45,17602.0,61.7902,61.8444,61.7902,61.8173,17602.0
2022-08-15 14:00:00,68.47,68.53,68.47,68.51,20198.0,61.8354,61.8896,61.8354,61.8715,20198.0
2022-08-15 14:10:00,68.5,68.55,68.45,68.54,65442.0,61.8625,61.9076,61.8173,61.8986,65442.0
2022-08-15 14:20:00,68.56,68.63,68.53,68.61,121166.0,61.9167,61.9799,61.8896,61.9618,121166.0
2022-08-15 14:30:00,68.62,68.67,68.55,68.58,105094.0,61.9708,62.016,61.9076,61.9347,105094.0
2022-08-15 14:40:00,68.59,68.68,68.57,68.68,145363.0,61.9438,62.025,61.9257,62.025,145363.0
2022-08-15 14:50:00,68.68,68.71,68.6,68.63,131681.0,62.025,62.0521,61.9528,61.9799,131681.0
2022-08-15 15:00:00,68.63,68.71,68.59,68.65,95523.0,61.9799,62.0521,61.9438,61.9979,95523.0
2022-08-15 15:10:00,68.65,68.71,68.6,68.68,85790.0,61.9979,62.0521,61.9528,62.025,85790.0
2022-08-15 15:20:00,68.69,68.75,68.63,68.69,77520.0,62.0341,62.0883,61.9799,62.0341,77520.0
2022-08-15 15:30:00,68.69,68.8,68.69,68.78,76496.0,62.0341,62.1334,62.0341,62.1153,76496.0
2022-08-15 15:40:00,68.78,68.91,68.78,68.87,174681.0,62.1153,62.2327,62.1153,62.1966,174681.0
2022-08-15 15:50:00,68.87,68.93,68.77,68.84,235598.0,62.1966,62.2508,62.1063,62.1695,235598.0
2022-08-16 09:30:00,68.6,68.9,68.56,68.87,76373.0,61.9528,62.2237,61.9167,62.1966,76373.0
2022-08-16 09:40:00,68.91,68.96,68.81,68.94,75176.0,62.2327,62.2779,62.1424,62.2598,75176.0
2022-08-16 09:50:00,68.93,69.09,68.89,69.04,106850.0,62.2508,62.3953,62.2147,62.3501,106850.0
2022-08-16 10:00:00,69.06,69.12,68.92,68.97,77433.0,62.3682,62.4224,62.2418,62.2869,77433.0
2022-08-16 10:10:00,68.96,69.05,68.92,68.92,29250.0,62.2779,62.3592,62.2418,62.2418,29250.0
2022-08-16 10:20:00,68.91,68.96,68.82,68.92,62881.0,62.2327,62.2779,62.1515,62.2418,62881.0
2022-08-16 10:30:00,68.94,69.11,68.94,69.04,54566.0,62.2598,62.4134,62.2598,62.3501,54566.0
2022-08-16 10:40:00,69.03,69.07,68.96,68.96,45649.0,62.3411,62.3772,62.2779,62.2779,45649.0
2022-08-16 10:50:00,68.94,69.05,68.91,69.05,24805.0,62.2598,62.3592,62.2327,62.3592,24805.0
2022-08-16 11:00:00,69.05,69.1,69.01,69.04,25976.0,62.3592,62.4043,62.3231,62.3501,25976.0
2022-08-16 11:10:00,69.05,69.11,68.98,69.1,39609.0,62.3592,62.4134,62.296,62.4043,39609.0
2022-08-16 11:20:00,69.1,69.12,69.0,69.03,44262.0,62.4043,62.4224,62.314,62.3411,44262.0
2022-08-16 11:30:00,69.04,69.11,69.01,69.02,45881.0,62.3501,62.4134,62.3231,62.3321,45881.0
2022-08-16 11:40:00,69.02,69.05,68.99,69.03,38894.0,62.3321,62.3592,62.305,62.3411,38894.0
2022-08-16 11:50:00,69.04,69.07,69.02,69.02,15452.0,62.3501,62.3772,62.3321,62.3321,15452.0
2022-08-16 12:00:00,69.01,69.01,68.92,68.98,24486.0,62.3231,62.3231,62.2418,62.296,24486.0
2022-08-16 12:10:00,68.98,69.02,68.96,69.01,14780.0,62.296,62.3321,62.2779,62.3231,14780.0
2022-08-16 12:20:00,69.02,69.06,69.01,69.02,12350.0,62.3321,62.3682,62.3231,62.3321,12350.0
2022-08-16 12:30:00,69.01,69.12,69.0,69.1,20765.0,62.3231,62.4224,62.314,62.4043,20765.0
2022-08-16 12:40:00,69.08,69.1,68.96,68.97,12221.0,62.3863,62.4043,62.2779,62.2869,12221.0
2022-08-16 12:50:00,68.96,68.96,68.76,68.77,30120.0,62.2779,62.2779,62.0973,62.1063,30120.0
2022-08-16 13:00:00,68.77,68.82,68.72,68.75,20635.0,62.1063,62.1515,62.0612,62.0883,20635.0
2022-08-16 13:10:00,68.75,68.88,68.73,68.82,83858.0,62.0883,62.2057,62.0702,62.1515,83858.0
2022-08-16 13:20:00,68.83,68.93,68.8,68.83,40450.0,62.1605,62.2508,62.1334,62.1605,40450.0
2022-08-16 13:30:00,68.82,68.9,68.82,68.88,20152.0,62.1515,62.2237,62.1515,62.2057,20152.0
2022-08-16 13:40:00,68.9,68.96,68.9,68.95,10109.0,62.2237,62.2779,62.2237,62.2689,10109.0
2022-08-16 13:50:00,68.92,68.96,68.86,68.94,20589.0,62.2418,62.2779,62.1876,62.2598,20589.0
2022-08-16 14:00:00,68.94,69.01,68.91,69.01,26171.0,62.2598,62.3231,62.2327,62.3231,26171.0
2022-08-16 14:10:00,69.02,69.06,68.95,68.97,19150.0,62.3321,62.3682,62.2689,62.2869,19150.0
2022-08-16 14:20:00,68.96,68.98,68.92,68.96,10686.0,62.2779,62.296,62.2418,62.2779,10686.0
2022-08-16 14:30:00,68.96,68.97,68.82,68.83,21082.0,62.2779,62.2869,62.1515,62.1605,21082.0
2022-08-16 14:40:00,68.83,68.83,68.6,68.62,59403.0,62.1605,62.1605,61.9528,61.9708,59403.0
2022-08-16 14:50:00,68.6,68.74,68.57,68.72,52801.0,61.9528,62.0792,61.9257,62.0612,52801.0
2022-08-16 15:00:00,68.72,68.76,68.65,68.73,25162.0,62.0612,62.0973,61.9979,62.0702,25162.0
2022-08-16 15:10:00,68.73,68.79,68.72,68.78,22955.0,62.0702,62.1244,62.0612,62.1153,22955.0
2022-08-16 15:20:00,68.78,68.82,68.7,68.75,48310.0,62.1153,62.1515,62.0431,62.0883,48310.0
2022-08-16 15:30:00,68.75,68.78,68.7,68.76,56718.0,62.0883,62.1153,62.0431,62.0973,56718.0
2022-08-16 15:40:00,68.76,68.88,68.74,68.84,39564.0,62.0973,62.2057,62.0792,62.1695,39564.0
2022-08-16 15:50:00,68.83,68.89,68.76,68.79,192881.0,62.1605,62.2147,62.0973,62.1244,192881.0
2022-08-17 09:30:00,68.52,68.85,68.43,68.83,128561.0,61.8805,62.1786,61.7993,62.1605,128561.0
2022-08-17 09:40:00,68.81,68.98,68.81,68.96,39734.0,62.1424,62.296,62.1424,62.2779,39734.0
2022-08-17 09:50:00,68.95,69.01,68.88,68.95,69156.0,62.2689,62.3231,62.2057,62.2689,69156.0
2022-08-17 10:00:00,68.97,69.04,68.91,69.03,46903.0,62.2869,62.3501,62.2327,62.3411,46903.0
2022-08-17 10:10:00,69.05,69.13,68.97,69.06,23452.0,62.3592,62.4314,62.2869,62.3682,23452.0
2022-08-17 10:20:00,69.04,69.16,68.93,69.0,26108.0,62.3501,62.4585,62.2508,62.314,26108.0
2022-08-17 10:30:00,69.01,69.09,68.96,69.0,17351.0,62.3231,62.3953,62.2779,62.314,17351.0
2022-08-17 10:40:00,69.0,69.11,68.98,69.07,23448.0,62.314,62.4134,62.296,62.3772,23448.0
2022-08-17 10:50:00,69.06,69.08,68.85,68.86,29063.0,62.3682,62.3863,62.1786,62.1876,29063.0
2022-08-17 11:00:00,68.83,68.85,68.68,68.76,27348.0,62.1605,62.1786,62.025,62.0973,27348.0
2022-08-17 11:10:00,68.74,68.77,68.64,68.67,16183.0,62.0792,62.1063,61.9889,62.016,16183.0
2022-08-17 11:20:00,68.67,68.79,68.67,68.75,19576.0,62.016,62.1244,62.016,62.0883,19576.0
2022-08-17 11:30:00,68.76,68.91,68.73,68.74,37742.0,62.0973,62.2327,62.0702,62.0792,37742.0
2022-08-17 11:40:00,68.75,68.77,68.55,68.6,19134.0,62.0883,62.1063,61.9076,61.9528,19134.0
2022-08-17 11:50:00,68.58,68.69,68.57,68.61,18950.0,61.9347,62.0341,61.9257,61.9618,18950.0
2022-08-17 12:00:00,68.59,68.67,68.59,68.67,12414.0,61.9438,62.016,61.9438,62.016,12414.0
2022-08-17 12:10:00,68.67,68.76,68.66,68.75,19908.0,62.016,62.0973,62.007,62.0883,19908.0
2022-08-17 12:20:00,68.74,68.76,68.64,68.7,27908.0,62.0792,62.0973,61.9889,62.0431,27908.0
2022-08-17 12:30:00,68.69,68.8,68.65,68.77,17393.0,62.0341,62.1334,61.9979,62.1063,17393.0
2022-08-17 12:40:00,68.78,68.86,68.77,68.82,13733.0,62.1153,62.1876,62.1063,62.1515,13733.0
2022-08-17 12:50:00,68.82,68.85,68.76,68.81,24517.0,62.1515,62.1786,62.0973,62.1424,24517.0
2022-08-17 13:00:00,68.78,68.85,68.76,68.78,19870.0,62.1153,62.1786,62.0973,62.1153,19870.0
2022-08-17 13:10:00,68.78,68.87,68.78,68.83,16261.0,62.1153,62.1966,62.1153,62.1605,16261.0
2022-08-17 13:20:00,68.83,68.88,68.81,68.81,13606.0,62.1605,62.2057,62.1424,62.1424,13606.0
2022-08-17 13:30:00,68.81,68.81,68.73,68.77,7835.0,62.1424,62.1424,62.0702,62.1063,7835.0
2022-08-17 13:40:00,68.77,68.8,68.69,68.73,7204.0,62.1063,62.1334,62.0341,62.0702,7204.0
2022-08-17 13:50:00,68.75,68.78,68.72,68.76,8953.0,62.0883,62.1153,62.0612,62.0973,8953.0
2022-08-17 14:00:00,68.75,68.91,68.75,68.82,19391.0,62.0883,62.2327,62.0883,62.1515,19391.0
2022-08-17 14:10:00,68.81,68.88,68.76,68.81,12281.0,62.1424,62.2057,62.0973,62.1424,12281.0
2022-08-17 14:20:00,68.77,68.77,68.66,68.7,8066.0,62.1063,62.1063,62.007,62.0431,8066.0
2022-08-17 14:30:00,68.71,68.84,68.68,68.8,28356.0,62.0521,62.1695,62.025,62.1334,28356.0
2022-08-17 14:40:00,68.79,68.79,68.66,68.72,12288.0,62.1244,62.1244,62.007,62.0612,12288.0
2022-08-17 14:50:00,68.73,68.77,68.7,68.71,9481.0,62.0702,62.1063,62.0431,62.0521,9481.0
2022-08-17 15:00:00,68.69,68.74,68.64,68.7,18977.0,62.0341,62.0792,61.9889,62.0431,18977.0
2022-08-17 15:10:00,68.7,68.72,68.55,68.56,25658.0,62.0431,62.0612,61.9076,61.9167,25658.0
2022-08-17 15:20:00,68.55,68.64,68.52,68.61,36581.0,61.9076,61.9889,61.8805,61.9618,36581.0
2022-08-17 15:30:00,68.61,68.72,68.6,68.72,51968.0,61.9618,62.0612,61.9528,62.0612,51968.0
2022-08-17 15:40:00,68.72,68.8,68.71,68.76,50221.0,62.0612,62.1334,62.0521,62.0973,50221.0
2022-08-17 15:50:00,68.76,68.84,68.73,68.8,211682.0,62.0973,62.1695,62.0702,62.1334,211682.0
2022-08-18 09:30:00,69.01,69.35,68.97,69.1,187001.0,62.3231,62.6301,62.2869,62.4043,187001.0
2022-08-18 09:40:00,69.1,69.32,69.01,69.32,53627.0,62.4043,62.603,62.3231,62.603,53627.0
2022-08-18 09:50:00,69.33,69.51,69.24,69.45,56298.0,62.612,62.7746,62.5308,62.7204,56298.0
2022-08-18 10:00:00,69.44,69.46,69.3,69.4,25902.0,62.7114,62.7295,62.585,62.6753,25902.0
2022-08-18 10:10:00,69.41,69.42,69.31,69.33,16686.0,62.6843,62.6933,62.594,62.612,16686.0
2022-08-18 10:20:00,69.34,69.38,69.28,69.28,18764.0,62.6211,62.6572,62.5669,62.5669,18764.0
2022-08-18 10:30:00,69.28,69.3,69.11,69.17,16316.0,62.5669,62.585,62.4134,62.4676,16316.0
2022-08-18 10:40:00,69.17,69.26,69.16,69.21,21301.0,62.4676,62.5488,62.4585,62.5037,21301.0
2022-08-18 10:50:00,69.16,69.31,69.16,69.29,15436.0,62.4585,62.594,62.4585,62.5759,15436.0
2022-08-18 11:00:00,69.31,69.34,69.25,69.26,14342.0,62.594,62.6211,62.5398,62.5488,14342.0
2022-08-18 11:10:00,69.29,69.3,69.22,69.23,9640.0,62.5759,62.585,62.5127,62.5217,9640.0
2022-08-18 11:20:00,69.24,69.31,69.22,69.29,8629.0,62.5308,62.594,62.5127,62.5759,8629.0
2022-08-18 11:30:00,69.3,69.33,69.23,69.32,13025.0,62.585,62.612,62.5217,62.603,13025.0
2022-08-18 11:40:00,69.32,69.33,69.27,69.33,12872.0,62.603,62.612,62.5579,62.612,12872.0
2022-08-18 11:50:00,69.34,69.36,69.22,69.26,15075.0,62.6211,62.6391,62.5127,62.5488,15075.0
2022-08-18 12:00:00,69.26,69.31,69.25,69.31,11692.0,62.5488,62.594,62.5398,62.594,11692.0
2022-08-18 12:10:00,69.32,69.33,69.22,69.26,18584.0,62.603,62.612,62.5127,62.5488,18584.0
2022-08-18 12:20:00,69.26,69.27,69.12,69.14,19555.0,62.5488,62.5579,62.4224,62.4405,19555.0
2022-08-18 12:30:00,69.13,69.15,69.08,69.08,11686.0,62.4314,62.4495,62.3863,62.3863,11686.0
2022-08-18 12:40:00,69.08,69.1,69.0,69.09,20677.0,62.3863,62.4043,62.314,62.3953,20677.0
2022-08-18 12:50:00,69.08,69.08,69.03,69.05,15641.0,62.3863,62.3863,62.3411,62.3592,15641.0
2022-08-18 13:00:00,69.06,69.18,69.02,69.12,38740.0,62.3682,62.4766,62.3321,62.4224,38740.0
2022-08-18 13:10:00,69.12,69.13,69.02,69.07,47782.0,62.4224,62.4314,62.3321,62.3772,47782.0
2022-08-18 13:20:00,69.09,69.12,69.04,69.11,25378.0,62.3953,62.4224,62.3501,62.4134,25378.0
2022-08-18 13:30:00,69.11,69.15,69.08,69.11,26747.0,62.4134,62.4495,62.3863,62.4134,26747.0
2022-08-18 13:40:00,69.11,69.15,69.09,69.1,20607.0,62.4134,62.4495,62.3953,62.4043,20607.0
2022-08-18 13:50:00,69.1,69.14,69.07,69.14,25311.0,62.4043,62.4405,62.3772,62.4405,25311.0
2022-08-18 14:00:00,69.15,69.18,69.11,69.17,15988.0,62.4495,62.4766,62.4134,62.4676,15988.0
2022-08-18 14:10:00,69.18,69.24,69.17,69.23,18420.0,62.4766,62.5308,62.4676,62.5217,18420.0
2022-08-18 14:20:00,69.24,69.35,69.24,69.34,21318.0,62.5308,62.6301,62.5308,62.6211,21318.0
2022-08-18 14:30:00,69.34,69.36,69.26,69.29,20314.0,62.6211,62.6391,62.5488,62.5759,20314.0
2022-08-18 14:40:00,69.29,69.37,69.29,69.33,22242.0,62.5759,62.6482,62.5759,62.612,22242.0
2022-08-18 14:50:00,69.33,69.41,69.33,69.39,22156.0,62.612,62.6843,62.612,62.6662,22156.0
2022-08-18 15:00:00,69.39,69.46,69.38,69.45,32517.0,62.6662,62.7295,62.6572,62.7204,32517.0
2022-08-18 15:10:00,69.45,69.52,69.44,69.48,42477.0,62.7204,62.7836,62.7114,62.7475,42477.0
2022-08-18 15:20:00,69.47,69.5,69.44,69.47,41329.0,62.7385,62.7656,62.7114,62.7385,41329.0
2022-08-18 15:30:00,69.47,69.5,69.41,69.43,66184.0,62.7385,62.7656,62.6843,62.7024,66184.0
2022-08-18 15:40:00,69.44,69.49,69.36,69.37,74629.0,62.7114,62.7565,62.6391,62.6482,74629.0
2022-08-18 15:50:00,69.37,69.47,69.33,69.38,312229.0,62.6482,62.7385,62.612,62.6572,312229.0
2022-08-19 09:30:00,69.59,69.94,69.31,69.37,130443.0,62.8469,63.1629,62.594,62.6482,130443.0
2022-08-19 09:40:00,69.4,69.51,69.33,69.36,16792.0,62.6753,62.7746,62.612,62.6391,16792.0
2022-08-19 09:50:00,69.36,69.39,69.03,69.17,30821.0,62.6391,62.6662,62.3411,62.4676,30821.0
2022-08-19 10:00:00,69.21,69.31,69.19,69.22,12948.0,62.5037,62.594,62.4856,62.5127,12948.0
2022-08-19 10:10:00,69.26,69.28,69.18,69.23,21537.0,62.5488,62.5669,62.4766,62.5217,21537.0
2022-08-19 10:20:00,69.21,69.27,69.12,69.26,28486.0,62.5037,62.5579,62.4224,62.5488,28486.0
2022-08-19 10:30:00,69.28,69.3,69.21,69.25,10842.0,62.5669,62.585,62.5037,62.5398,10842.0
2022-08-19 10:40:00,69.24,69.3,69.2,69.23,10385.0,62.5308,62.585,62.4946,62.5217,10385.0
2022-08-19 10:50:00,69.24,69.28,69.13,69.2,22785.0,62.5308,62.5669,62.4314,62.4946,22785.0
2022-08-19 11:00:00,69.21,69.26,69.11,69.11,8234.0,62.5037,62.5488,62.4134,62.4134,8234.0
2022-08-19 11:10:00,69.12,69.15,69.07,69.15,54585.0,62.4224,62.4495,62.3772,62.4495,54585.0
2022-08-19 11:20:00,69.14,69.4,69.14,69.37,26566.0,62.4405,62.6753,62.4405,62.6482,26566.0
2022-08-19 11:30:00,69.38,69.48,69.35,69.45,14844.0,62.6572,62.7475,62.6301,62.7204,14844.0
2022-08-19 11:40:00,69.47,69.51,69.43,69.47,19283.0,62.7385,62.7746,62.7024,62.7385,19283.0
2022-08-19 11:50:00,69.47,69.61,69.42,69.61,36625.0,62.7385,62.8649,62.6933,62.8649,36625.0
2022-08-19 12:00:00,69.61,69.61,69.52,69.56,35307.0,62.8649,62.8649,62.7836,62.8198,35307.0
2022-08-19 12:10:00,69.57,69.61,69.55,69.6,9665.0,62.8288,62.8649,62.8107,62.8559,9665.0
2022-08-19 12:20:00,69.61,69.62,69.54,69.59,39612.0,62.8649,62.8739,62.8017,62.8469,39612.0
2022-08-19 12:30:00,69.58,69.64,69.55,69.63,9451.0,62.8378,62.892,62.8107,62.883,9451.0
2022-08-19 12:40:00,69.63,69.9,69.58,69.62,75428.0,62.883,63.1268,62.8378,62.8739,75428.0
2022-08-19 12:50:00,69.62,69.71,69.56,69.58,84336.0,62.8739,62.9552,62.8198,62.8378,84336.0
2022-08-19 13:00:00,69.58,69.61,69.48,69.57,124276.0,62.8378,62.8649,62.7475,62.8288,124276.0
2022-08-19 13:10:00,69.58,69.64,69.56,69.59,38106.0,62.8378,62.892,62.8198,62.8469,38106.0
2022-08-19 13:20:00,69.59,69.63,69.55,69.57,9034.0,62.8469,62.883,62.8107,62.8288,9034.0
2022-08-19 13:30:00,69.56,69.6,69.47,69.6,40206.0,62.8198,62.8559,62.7385,62.8559,40206.0
2022-08-19 13:40:00,69.6,69.6,69.56,69.58,14789.0,62.8559,62.8559,62.8198,62.8378,14789.0
2022-08-19 13:50:00,69.59,69.61,69.56,69.58,23371.0,62.8469,62.8649,62.8198,62.8378,23371.0
2022-08-19 14:00:00,69.57,69.64,69.54,69.54,46192.0,62.8288,62.892,62.8017,62.8017,46192.0
2022-08-19 14:10:00,69.55,69.56,69.4,69.4,145468.0,62.8107,62.8198,62.6753,62.6753,145468.0
2022-08-19 14:20:00,69.4,69.48,69.35,69.44,40189.0,62.6753,62.7475,62.6301,62.7114,40189.0
2022-08-19 14:30:00,69.44,69.44,69.35,69.37,56236.0,62.7114,62.7114,62.6301,62.6482,56236.0
2022-08-19 14:40:00,69.37,69.47,69.33,69.43,61847.0,62.6482,62.7385,62.612,62.7024,61847.0
2022-08-19 14:50:00,69.42,69.45,69.32,69.37,78504.0,62.6933,62.7204,62.603,62.6482,78504.0
2022-08-19 15:00:00,69.36,69.37,69.19,69.27,64407.0,62.6391,62.6482,62.4856,62.5579,64407.0
2022-08-19 15:10:00,69.25,69.39,69.25,69.34,23734.0,62.5398,62.6662,62.5398,62.6211,23734.0
2022-08-19 15:20:00,69.35,69.37,69.24,69.26,73833.0,62.6301,62.6482,62.5308,62.5488,73833.0
2022-08-19 15:30:00,69.26,69.3,69.24,69.29,43657.0,62.5488,62.585,62.5308,62.5759,43657.0
2022-08-19 15:40:00,69.29,69.36,69.26,69.34,42812.0,62.5759,62.6391,62.5488,62.6211,42812.0
2022-08-19 15:50:00,69.33,69.48,69.3,69.4,219480.0,62.612,62.7475,62.585,62.6753,219480.0
2022-08-22 09:30:00,68.95,69.06,68.82,68.89,47904.0,62.2689,62.3682,62.1515,62.2147,47904.0
2022-08-22 09:40:00,68.89,68.89,68.72,68.77,21695.0,62.2147,62.2147,62.0612,62.1063,21695.0
2022-08-22 09:50:00,68.75,68.88,68.75,68.83,12127.0,62.0883,62.2057,62.0883,62.1605,12127.0
2022-08-22 10:00:00,68.84,68.92,68.78,68.79,21898.0,62.1695,62.2418,62.1153,62.1244,21898.0
2022-08-22 10:10:00,68.8,68.83,68.73,68.74,15538.0,62.1334,62.1605,62.0702,62.0792,15538.0
2022-08-22 10:20:00,68.75,68.85,68.74,68.79,18707.0,62.0883,62.1786,62.0792,62.1244,18707.0
2022-08-22 10:30:00,68.81,68.9,68.81,68.85,15065.0,62.1424,62.2237,62.1424,62.1786,15065.0
2022-08-22 10:40:00,68.85,68.85,68.71,68.71,12251.0,62.1786,62.1786,62.0521,62.0521,12251.0
2022-08-22 10:50:00,68.7,68.71,68.59,68.62,13086.0,62.0431,62.0521,61.9438,61.9708,13086.0
2022-08-22 11:00:00,68.62,68.65,68.58,68.58,12860.0,61.9708,61.9979,61.9347,61.9347,12860.0
2022-08-22 11:10:00,68.58,68.61,68.51,68.51,10395.0,61.9347,61.9618,61.8715,61.8715,10395.0
2022-08-22 11:20:00,68.51,68.52,68.37,68.38,11034.0,61.8715,61.8805,61.7451,61.7541,11034.0
2022-08-22 11:30:00,68.38,68.4,68.28,68.28,19868.0,61.7541,61.7722,61.6638,61.6638,19868.0
2022-08-22 11:40:00,68.29,68.31,68.13,68.18,24307.0,61.6728,61.6909,61.5283,61.5735,24307.0
2022-08-22 11:50:00,68.19,68.3,68.19,68.29,8889.0,61.5825,61.6819,61.5825,61.6728,8889.0
2022-08-22 12:00:00,68.29,68.32,68.19,68.19,15273.0,61.6728,61.6999,61.5825,61.5825,15273.0
2022-08-22 12:10:00,68.2,68.21,68.13,68.14,32281.0,61.5915,61.6006,61.5283,61.5374,32281.0
2022-08-22 12:20:00,68.15,68.21,68.12,68.13,10070.0,61.5464,61.6006,61.5193,61.5283,10070.0
2022-08-22 12:30:00,68.13,68.14,68.1,68.13,17086.0,61.5283,61.5374,61.5012,61.5283,17086.0
2022-08-22 12:40:00,68.12,68.13,68.01,68.03,41033.0,61.5193,61.5283,61.42,61.438,41033.0
2022-08-22 12:50:00,68.02,68.04,67.99,68.03,13014.0,61.429,61.447,61.4019,61.438,13014.0
2022-08-22 13:00:00,68.03,68.04,67.96,67.98,14344.0,61.438,61.447,61.3748,61.3929,14344.0
2022-08-22 13:10:00,67.96,68.01,67.93,67.98,16596.0,61.3748,61.42,61.3477,61.3929,16596.0
2022-08-22 13:20:00,67.98,68.03,67.96,68.01,11384.0,61.3929,61.438,61.3748,61.42,11384.0
2022-08-22 13:30:00,68.01,68.01,67.89,67.97,61473.0,61.42,61.42,61.3116,61.3838,61473.0
2022-08-22 13:40:00,67.96,68.0,67.91,67.92,14582.0,61.3748,61.4109,61.3296,61.3387,14582.0
2022-08-22 13:50:00,67.89,67.91,67.88,67.9,25911.0,61.3116,61.3296,61.3026,61.3206,25911.0
2022-08-22 14:00:00,67.9,67.94,67.83,67.84,24023.0,61.3206,61.3567,61.2574,61.2664,24023.0
2022-08-22 14:10:00,67.83,67.84,67.78,67.79,21254.0,61.2574,61.2664,61.2122,61.2213,21254.0
2022-08-22 14:20:00,67.79,67.95,67.78,67.94,19281.0,61.2213,61.3658,61.2122,61.3567,19281.0
2022-08-22 14:30:00,67.94,68.01,67.92,67.97,27249.0,61.3567,61.42,61.3387,61.3838,27249.0
2022-08-22 14:40:00,67.98,68.01,67.93,67.95,31903.0,61.3929,61.42,61.3477,61.3658,31903.0
2022-08-22 14:50:00,67.95,67.96,67.94,67.94,37205.0,61.3658,61.3748,61.3567,61.3567,37205.0
2022-08-22 15:00:00,67.94,67.96,67.86,67.86,33251.0,61.3567,61.3748,61.2845,61.2845,33251.0
2022-08-22 15:10:00,67.88,67.97,67.88,67.89,27142.0,61.3026,61.3838,61.3026,61.3116,27142.0
2022-08-22 15:20:00,67.89,67.89,67.75,67.76,29051.0,61.3116,61.3116,61.1851,61.1942,29051.0
2022-08-22 15:30:00,67.77,67.93,67.73,67.92,38888.0,61.2032,61.3477,61.1671,61.3387,38888.0
2022-08-22 15:40:00,67.93,67.95,67.78,67.9,59493.0,61.3477,61.3658,61.2122,61.3206,59493.0
2022-08-22 15:50:00,67.89,68.01,67.79,67.87,211926.0,61.3116,61.42,61.2213,61.2935,211926.0
2022-08-23 09:30:00,67.82,67.82,67.39,67.42,46206.0,61.2484,61.2484,60.86,60.8871,46206.0
2022-08-23 09:40:00,67.42,67.54,67.33,67.42,38797.0,60.8871,60.9955,60.8058,60.8871,38797.0
2022-08-23 09:50:00,67.41,67.49,67.24,67.33,47181.0,60.8781,60.9503,60.7246,60.8058,47181.0
2022-08-23 10:00:00,67.34,67.42,67.27,67.39,18110.0,60.8149,60.8871,60.7517,60.86,18110.0
2022-08-23 10:10:00,67.39,67.44,67.32,67.35,16544.0,60.86,60.9052,60.7968,60.8239,16544.0
2022-08-23 10:20:00,67.34,67.51,67.32,67.39,16420.0,60.8149,60.9684,60.7968,60.86,16420.0
2022-08-23 10:30:00,67.39,67.47,67.33,67.34,19851.0,60.86,60.9323,60.8058,60.8149,19851.0
2022-08-23 10:40:00,67.33,67.33,67.23,67.28,9417.0,60.8058,60.8058,60.7155,60.7607,9417.0
2022-08-23 10:50:00,67.28,67.33,67.15,67.15,18043.0,60.7607,60.8058,60.6433,60.6433,18043.0
2022-08-23 11:00:00,67.16,67.18,67.07,67.09,9521.0,60.6523,60.6704,60.571,60.5891,9521.0
2022-08-23 11:10:00,67.09,67.2,67.02,67.15,15824.0,60.5891,60.6884,60.5259,60.6433,15824.0
2022-08-23 11:20:00,67.17,67.21,67.16,67.16,10743.0,60.6613,60.6975,60.6523,60.6523,10743.0
2022-08-23 11:30:00,67.16,67.24,67.16,67.21,9015.0,60.6523,60.7246,60.6523,60.6975,9015.0
2022-08-23 11:40:00,67.22,67.39,67.22,67.38,29913.0,60.7065,60.86,60.7065,60.851,29913.0
2022-08-23 11:50:00,67.38,67.38,67.3,67.36,14373.0,60.851,60.851,60.7788,60.8329,14373.0
2022-08-23 12:00:00,67.36,67.42,67.33,67.42,11049.0,60.8329,60.8871,60.8058,60.8871,11049.0
2022-08-23 12:10:00,67.41,67.41,67.28,67.29,11761.0,60.8781,60.8781,60.7607,60.7697,11761.0
2022-08-23 12:20:00,67.3,67.3,67.22,67.25,14953.0,60.7788,60.7788,60.7065,60.7336,14953.0
2022-08-23 12:30:00,67.23,67.36,67.23,67.35,10902.0,60.7155,60.8329,60.7155,60.8239,10902.0
2022-08-23 12:40:00,67.35,67.4,67.34,67.4,9933.0,60.8239,60.8691,60.8149,60.8691,9933.0
2022-08-23 12:50:00,67.39,67.48,67.39,67.48,14381.0,60.86,60.9413,60.86,60.9413,14381.0
2022-08-23 13:00:00,67.47,67.5,67.42,67.44,13842.0,60.9323,60.9594,60.8871,60.9052,13842.0
2022-08-23 13:10:00,67.46,67.57,67.46,67.57,12737.0,60.9232,61.0226,60.9232,61.0226,12737.0
2022-08-23 13:20:00,67.57,67.59,67.53,67.55,18332.0,61.0226,61.0407,60.9865,61.0045,18332.0
2022-08-23 13:30:00,67.55,67.61,67.49,67.49,16970.0,61.0045,61.0587,60.9503,60.9503,16970.0
2022-08-23 13:40:00,67.48,67.54,67.45,67.45,20937.0,60.9413,60.9955,60.9142,60.9142,20937.0
2022-08-23 13:50:00,67.45,67.48,67.41,67.42,17115.0,60.9142,60.9413,60.8781,60.8871,17115.0
2022-08-23 14:00:00,67.4,67.45,67.36,67.38,23187.0,60.8691,60.9142,60.8329,60.851,23187.0
2022-08-23 14:10:00,67.39,67.41,67.29,67.36,18358.0,60.86,60.8781,60.7697,60.8329,18358.0
2022-08-23 14:20:00,67.37,67.5,67.37,67.49,18705.0,60.842,60.9594,60.842,60.9503,18705.0
2022-08-23 14:30:00,67.48,67.5,67.45,67.48,12003.0,60.9413,60.9594,60.9142,60.9413,12003.0
2022-08-23 14:40:00,67.49,67.52,67.46,67.46,15623.0,60.9503,60.9774,60.9232,60.9232,15623.0
2022-08-23 14:50:00,67.46,67.46,67.38,67.46,25346.0,60.9232,60.9232,60.851,60.9232,25346.0
2022-08-23 15:00:00,67.45,67.64,67.44,67.64,14115.0,60.9142,61.0858,60.9052,61.0858,14115.0
2022-08-23 15:10:00,67.63,67.65,67.56,67.56,30960.0,61.0768,61.0948,61.0136,61.0136,30960.0
2022-08-23 15:20:00,67.57,67.62,67.53,67.55,78347.0,61.0226,61.0677,60.9865,61.0045,78347.0
2022-08-23 15:30:00,67.55,67.59,67.47,67.51,81217.0,61.0045,61.0407,60.9323,60.9684,81217.0
2022-08-23 15:40:00,67.51,67.61,67.45,67.48,69277.0,60.9684,61.0587,60.9142,60.9413,69277.0
2022-08-23 15:50:00,67.48,67.55,67.37,67.42,249133.0,60.9413,61.0045,60.842,60.8871,249133.0
2022-08-24 09:30:00,67.41,67.42,67.22,67.23,34487.0,60.8781,60.8871,60.7065,60.7155,34487.0
2022-08-24 09:40:00,67.23,67.55,67.23,67.55,27761.0,60.7155,61.0045,60.7155,61.0045,27761.0
2022-08-24 09:50:00,67.56,67.56,67.3,67.31,38107.0,61.0136,61.0136,60.7788,60.7878,38107.0
2022-08-24 10:00:00,67.31,67.41,67.25,67.4,39800.0,60.7878,60.8781,60.7336,60.8691,39800.0
2022-08-24 10:10:00,67.4,67.47,67.4,67.42,14215.0,60.8691,60.9323,60.8691,60.8871,14215.0
2022-08-24 10:20:00,67.41,67.49,67.39,67.45,33714.0,60.8781,60.9503,60.86,60.9142,33714.0
2022-08-24 10:30:00,67.44,67.45,67.36,67.41,25397.0,60.9052,60.9142,60.8329,60.8781,25397.0
2022-08-24 10:40:00,67.39,67.39,67.33,67.37,15924.0,60.86,60.86,60.8058,60.842,15924.0
2022-08-24 10:50:00,67.35,67.39,67.31,67.34,9817.0,60.8239,60.86,60.7878,60.8149,9817.0
2022-08-24 11:00:00,67.34,67.37,67.26,67.27,9113.0,60.8149,60.842,60.7426,60.7517,9113.0
2022-08-24 11:10:00,67.23,67.45,67.23,67.44,24713.0,60.7155,60.9142,60.7155,60.9052,24713.0
2022-08-24 11:20:00,67.45,67.54,67.4,67.49,33654.0,60.9142,60.9955,60.8691,60.9503,33654.0
2022-08-24 11:30:00,67.52,67.64,67.51,67.57,9550.0,60.9774,61.0858,60.9684,61.0226,9550.0
2022-08-24 11:40:00,67.57,67.58,67.46,67.46,29193.0,61.0226,61.0316,60.9232,60.9232,29193.0
2022-08-24 11:50:00,67.46,67.56,67.45,67.45,21748.0,60.9232,61.0136,60.9142,60.9142,21748.0
2022-08-24 12:00:00,67.44,67.45,67.35,67.42,29423.0,60.9052,60.9142,60.8239,60.8871,29423.0
2022-08-24 12:10:00,67.42,67.44,67.35,67.42,10841.0,60.8871,60.9052,60.8239,60.8871,10841.0
2022-08-24 12:20:00,67.42,67.43,67.29,67.29,6577.0,60.8871,60.8962,60.7697,60.7697,6577.0
2022-08-24 12:30:00,67.29,67.3,67.1,67.11,23287.0,60.7697,60.7788,60.5981,60.6072,23287.0
2022-08-24 12:40:00,67.12,67.12,67.0,67.1,9462.0,60.6162,60.6162,60.5078,60.5981,9462.0
2022-08-24 12:50:00,67.1,67.1,67.02,67.05,10449.0,60.5981,60.5981,60.5259,60.553,10449.0
2022-08-24 13:00:00,67.08,67.09,67.01,67.07,3692.0,60.5801,60.5891,60.5169,60.571,3692.0
2022-08-24 13:10:00,67.06,67.13,67.04,67.04,13684.0,60.562,60.6252,60.5439,60.5439,13684.0
2022-08-24 13:20:00,67.03,67.06,66.97,66.98,79155.0,60.5349,60.562,60.4807,60.4898,79155.0
2022-08-24 13:30:00,66.98,67.0,66.89,66.94,22668.0,60.4898,60.5078,60.4085,60.4536,22668.0
2022-08-24 13:40:00,66.94,66.96,66.9,66.95,15295.0,60.4536,60.4717,60.4175,60.4627,15295.0
2022-08-24 13:50:00,66.96,66.98,66.93,66.98,7420.0,60.4717,60.4898,60.4446,60.4898,7420.0
2022-08-24 14:00:00,66.98,67.05,66.95,67.03,16500.0,60.4898,60.553,60.4627,60.5349,16500.0
2022-08-24 14:10:00,67.03,67.08,67.03,67.04,7890.0,60.5349,60.5801,60.5349,60.5439,7890.0
2022-08-24 14:20:00,67.04,67.04,66.95,67.01,26021.0,60.5439,60.5439,60.4627,60.5169,26021.0
2022-08-24 14:30:00,67.01,67.06,67.01,67.06,7067.0,60.5169,60.562,60.5169,60.562,7067.0
2022-08-24 14:40:00,67.08,67.13,67.06,67.11,7101.0,60.5801,60.6252,60.562,60.6072,7101.0
2022-08-24 14:50:00,67.11,67.15,67.08,67.11,22263.0,60.6072,60.6433,60.5801,60.6072,22263.0
2022-08-24 15:00:00,67.11,67.16,67.07,67.13,33668.0,60.6072,60.6523,60.571,60.6252,33668.0
2022-08-24 15:10:00,67.13,67.3,67.12,67.29,25116.0,60.6252,60.7788,60.6162,60.7697,25116.0
2022-08-24 15:20:00,67.29,67.29,67.22,67.22,12806.0,60.7697,60.7697,60.7065,60.7065,12806.0
2022-08-24 15:30:00,67.21,67.27,67.17,67.23,36453.0,60.6975,60.7517,60.6613,60.7155,36453.0
2022-08-24 15:40:00,67.23,67.25,67.19,67.23,41758.0,60.7155,60.7336,60.6794,60.7155,41758.0
2022-08-24 15:50:00,67.24,67.27,67.19,67.24,184049.0,60.7246,60.7517,60.6794,60.7246,184049.0
2022-08-25 09:30:00,67.26,67.48,66.94,67.0,146094.0,60.7426,60.9413,60.4536,60.5078,146094.0
2022-08-25 09:40:00,67.03,67.23,66.91,67.21,31102.0,60.5349,60.7155,60.4265,60.6975,31102.0
2022-08-25 09:50:00,67.18,67.31,67.13,67.27,38539.0,60.6704,60.7878,60.6252,60.7517,38539.0
2022-08-25 10:00:00,67.27,67.4,67.27,67.37,60272.0,60.7517,60.8691,60.7517,60.842,60272.0
2022-08-25 10:10:00,67.38,67.42,67.32,67.36,56934.0,60.851,60.8871,60.7968,60.8329,56934.0
2022-08-25 10:20:00,67.34,67.48,67.31,67.38,33596.0,60.8149,60.9413,60.7878,60.851,33596.0
2022-08-25 10:30:00,67.39,67.47,67.36,67.43,11258.0,60.86,60.9323,60.8329,60.8962,11258.0
2022-08-25 10:40:00,67.44,67.49,67.38,67.49,18480.0,60.9052,60.9503,60.851,60.9503,18480.0
2022-08-25 10:50:00,67.47,67.47,67.37,67.38,10930.0,60.9323,60.9323,60.842,60.851,10930.0
2022-08-25 11:00:00,67.38,67.41,67.32,67.41,18961.0,60.851,60.8781,60.7968,60.8781,18961.0
2022-08-25 11:10:00,67.4,67.41,67.24,67.27,11651.0,60.8691,60.8781,60.7246,60.7517,11651.0
2022-08-25 11:20:00,67.28,67.3,67.21,67.24,8529.0,60.7607,60.7788,60.6975,60.7246,8529.0
2022-08-25 11:30:00,67.24,67.31,67.24,67.29,9392.0,60.7246,60.7878,60.7246,60.7697,9392.0
2022-08-25 11:40:00,67.27,67.27,67.22,67.22,8251.0,60.7517,60.7517,60.7065,60.7065,8251.0
2022-08-25 11:50:00,67.23,67.36,67.22,67.35,18539.0,60.7155,60.8329,60.7065,60.8239,18539.0
2022-08-25 12:00:00,67.34,67.41,67.34,67.36,62649.0,60.8149,60.8781,60.8149,60.8329,62649.0
2022-08-25 12:10:00,67.36,67.37,67.18,67.24,15171.0,60.8329,60.842,60.6704,60.7246,15171.0
2022-08-25 12:20:00,67.23,67.28,67.21,67.28,5348.0,60.7155,60.7607,60.6975,60.7607,5348.0
2022-08-25 12:30:00,67.27,67.32,67.25,67.31,19064.0,60.7517,60.7968,60.7336,60.7878,19064.0
2022-08-25 12:40:00,67.31,67.32,67.14,67.16,13551.0,60.7878,60.7968,60.6343,60.6523,13551.0
2022-08-25 12:50:00,67.17,67.21,67.16,67.19,9109.0,60.6613,60.6975,60.6523,60.6794,9109.0
2022-08-25 13:00:00,67.19,67.22,67.17,67.17,15175.0,60.6794,60.7065,60.6613,60.6613,15175.0
2022-08-25 13:10:00,67.17,67.25,67.13,67.23,6467.0,60.6613,60.7336,60.6252,60.7155,6467.0
2022-08-25 13:20:00,67.24,67.27,67.22,67.27,7135.0,60.7246,60.7517,60.7065,60.7517,7135.0
2022-08-25 13:30:00,67.26,67.3,67.22,67.29,18289.0,60.7426,60.7788,60.7065,60.7697,18289.0
2022-08-25 13:40:00,67.29,67.38,67.29,67.35,19135.0,60.7697,60.851,60.7697,60.8239,19135.0
2022-08-25 13:50:00,67.36,67.36,67.29,67.35,13502.0,60.8329,60.8329,60.7697,60.8239,13502.0
2022-08-25 14:00:00,67.35,67.35,67.3,67.31,9796.0,60.8239,60.8239,60.7788,60.7878,9796.0
2022-08-25 14:10:00,67.31,67.38,67.29,67.34,6862.0,60.7878,60.851,60.7697,60.8149,6862.0
2022-08-25 14:20:00,67.33,67.41,67.32,67.4,10233.0,60.8058,60.8781,60.7968,60.8691,10233.0
2022-08-25 14:30:00,67.39,67.42,67.35,67.36,17223.0,60.86,60.8871,60.8239,60.8329,17223.0
2022-08-25 14:40:00,67.35,67.36,67.31,67.35,11807.0,60.8239,60.8329,60.7878,60.8239,11807.0
2022-08-25 14:50:00,67.35,67.39,67.34,67.38,13911.0,60.8239,60.86,60.8149,60.851,13911.0
2022-08-25 15:00:00,67.37,67.47,67.36,67.44,25161.0,60.842,60.9323,60.8329,60.9052,25161.0
2022-08-25 15:10:00,67.44,67.55,67.43,67.54,19011.0,60.9052,61.0045,60.8962,60.9955,19011.0
2022-08-25 15:20:00,67.55,67.61,67.52,67.59,20238.0,61.0045,61.0587,60.9774,61.0407,20238.0
2022-08-25 15:30:00,67.59,67.6,67.52,67.59,29452.0,61.0407,61.0497,60.9774,61.0407,29452.0
2022-08-25 15:40:00,67.58,67.73,67.57,67.73,45139.0,61.0316,61.1671,61.0226,61.1671,45139.0
2022-08-25 15:50:00,67.72,67.81,67.63,67.81,134223.0,61.1581,61.2393,61.0768,61.2393,134223.0
2022-08-26 09:30:00,68.0,68.12,67.82,67.97,36799.0,61.4109,61.5193,61.2484,61.3838,36799.0
2022-08-26 09:40:00,67.96,68.05,67.86,67.98,34082.0,61.3748,61.4561,61.2845,61.3929,34082.0
2022-08-26 09:50:00,67.98,68.05,67.78,67.79,13923.0,61.3929,61.4561,61.2122,61.2213,13923.0
2022-08-26 10:00:00,67.81,67.85,67.53,67.68,21078.0,61.2393,61.2755,60.9865,61.1219,21078.0
2022-08-26 10:10:00,67.73,67.78,67.61,67.76,15461.0,61.1671,61.2122,61.0587,61.1942,15461.0
2022-08-26 10:20:00,67.76,67.78,67.37,67.4,21241.0,61.1942,61.2122,60.842,60.8691,21241.0
2022-08-26 10:30:00,67.39,67.39,67.26,67.29,25284.0,60.86,60.86,60.7426,60.7697,25284.0
2022-08-26 10:40:00,67.32,67.39,67.29,67.36,13381.0,60.7968,60.86,60.7697,60.8329,13381.0
2022-08-26 10:50:00,67.36,67.48,67.35,67.39,13534.0,60.8329,60.9413,60.8239,60.86,13534.0
2022-08-26 11:00:00,67.36,67.4,67.21,67.27,18589.0,60.8329,60.8691,60.6975,60.7517,18589.0
2022-08-26 11:10:00,67.29,67.44,67.28,67.38,38761.0,60.7697,60.9052,60.7607,60.851,38761.0
2022-08-26 11:20:00,67.39,67.4,67.29,67.33,23958.0,60.86,60.8691,60.7697,60.8058,23958.0
2022-08-26 11:30:00,67.33,67.4,67.31,67.31,15873.0,60.8058,60.8691,60.7878,60.7878,15873.0
2022-08-26 11:40:00,67.31,67.36,67.28,67.34,11254.0,60.7878,60.8329,60.7607,60.8149,11254.0
2022-08-26 11:50:00,67.34,67.41,67.32,67.32,13253.0,60.8149,60.8781,60.7968,60.7968,13253.0
2022-08-26 12:00:00,67.31,67.32,67.17,67.23,25277.0,60.7878,60.7968,60.6613,60.7155,25277.0
2022-08-26 12:10:00,67.23,67.26,67.17,67.25,11240.0,60.7155,60.7426,60.6613,60.7336,11240.0
2022-08-26 12:20:00,67.26,67.32,67.24,67.32,7605.0,60.7426,60.7968,60.7246,60.7968,7605.0
2022-08-26 12:30:00,67.32,67.33,67.28,67.28,4513.0,60.7968,60.8058,60.7607,60.7607,4513.0
2022-08-26 12:40:00,67.27,67.39,67.24,67.38,7150.0,60.7517,60.86,60.7246,60.851,7150.0
2022-08-26 12:50:00,67.33,67.35,67.27,67.33,6334.0,60.8058,60.8239,60.7517,60.8058,6334.0
2022-08-26 13:00:00,67.31,67.36,67.29,67.31,9771.0,60.7878,60.8329,60.7697,60.7878,9771.0
2022-08-26 13:10:00,67.3,67.34,67.28,67.31,6961.0,60.7788,60.8149,60.7607,60.7878,6961.0
2022-08-26 13:20:00,67.3,67.4,67.3,67.4,3492.0,60.7788,60.8691,60.7788,60.8691,3492.0
2022-08-26 13:30:00,67.39,67.39,67.26,67.26,7250.0,60.86,60.86,60.7426,60.7426,7250.0
2022-08-26 13:40:00,67.23,67.23,67.17,67.2,6849.0,60.7155,60.7155,60.6613,60.6884,6849.0
2022-08-26 13:50:00,67.19,67.19,67.1,67.1,4615.0,60.6794,60.6794,60.5981,60.5981,4615.0
2022-08-26 14:00:00,67.11,67.13,67.09,67.13,11721.0,60.6072,60.6252,60.5891,60.6252,11721.0
2022-08-26 14:10:00,67.13,67.13,66.94,66.95,20922.0,60.6252,60.6252,60.4536,60.4627,20922.0
2022-08-26 14:20:00,66.97,67.02,66.95,67.0,14305.0,60.4807,60.5259,60.4627,60.5078,14305.0
2022-08-26 14:30:00,67.01,67.03,66.91,66.92,10674.0,60.5169,60.5349,60.4265,60.4356,10674.0
2022-08-26 14:40:00,66.92,66.93,66.85,66.86,9829.0,60.4356,60.4446,60.3724,60.3814,9829.0
2022-08-26 14:50:00,66.86,66.86,66.67,66.68,13667.0,60.3814,60.3814,60.2098,60.2188,13667.0
2022-08-26 15:00:00,66.67,66.72,66.56,66.61,10694.0,60.2098,60.255,60.1105,60.1556,10694.0
2022-08-26 15:10:00,66.62,66.68,66.56,66.64,10773.0,60.1646,60.2188,60.1105,60.1827,10773.0
2022-08-26 15:20:00,66.64,66.71,66.56,66.67,22152.0,60.1827,60.2459,60.1105,60.2098,22152.0
2022-08-26 15:30:00,66.65,66.77,66.65,66.76,19306.0,60.1917,60.3001,60.1917,60.2911,19306.0
2022-08-26 15:40:00,66.76,66.82,66.71,66.73,34434.0,60.2911,60.3453,60.2459,60.264,34434.0
2022-08-26 15:50:00,66.73,66.8,66.61,66.71,272359.0,60.264,60.3272,60.1556,60.2459,272359.0
2022-08-29 09:30:00,66.28,66.43,65.85,65.96,65873.0,59.8576,59.9931,59.4693,59.5686,65873.0
2022-08-29 09:40:00,65.96,66.01,65.86,65.96,43149.0,59.5686,59.6138,59.4783,59.5686,43149.0
2022-08-29 09:50:00,65.94,66.15,65.93,66.11,17235.0,59.5505,59.7402,59.5415,59.7041,17235.0
2022-08-29 10:00:00,66.14,66.16,66.05,66.14,15695.0,59.7312,59.7492,59.6499,59.7312,15695.0
2022-08-29 10:10:00,66.14,66.23,66.1,66.21,24861.0,59.7312,59.8124,59.695,59.7944,24861.0
2022-08-29 10:20:00,66.22,66.29,66.18,66.21,16938.0,59.8034,59.8666,59.7673,59.7944,16938.0
2022-08-29 10:30:00,66.21,66.33,66.17,66.2,14541.0,59.7944,59.9027,59.7582,59.7853,14541.0
2022-08-29 10:40:00,66.19,66.27,66.15,66.22,20360.0,59.7763,59.8486,59.7402,59.8034,20360.0
2022-08-29 10:50:00,66.21,66.32,66.16,66.31,12719.0,59.7944,59.8937,59.7492,59.8847,12719.0
2022-08-29 11:00:00,66.31,66.41,66.3,66.41,12548.0,59.8847,59.975,59.8757,59.975,12548.0
2022-08-29 11:10:00,66.41,66.56,66.41,66.55,9165.0,59.975,60.1105,59.975,60.1014,9165.0
2022-08-29 11:20:00,66.56,66.7,66.55,66.63,11069.0,60.1105,60.2369,60.1014,60.1737,11069.0
2022-08-29 11:30:00,66.64,66.74,66.64,66.68,10974.0,60.1827,60.273,60.1827,60.2188,10974.0
2022-08-29 11:40:00,66.69,66.74,66.63,66.74,15514.0,60.2279,60.273,60.1737,60.273,15514.0
2022-08-29 11:50:00,66.75,66.83,66.71,66.78,23702.0,60.282,60.3543,60.2459,60.3091,23702.0
2022-08-29 12:00:00,66.81,66.97,66.79,66.87,11979.0,60.3362,60.4807,60.3182,60.3904,11979.0
2022-08-29 12:10:00,66.87,66.91,66.82,66.82,17107.0,60.3904,60.4265,60.3453,60.3453,17107.0
2022-08-29 12:20:00,66.82,66.88,66.81,66.87,8584.0,60.3453,60.3995,60.3362,60.3904,8584.0
2022-08-29 12:30:00,66.88,66.91,66.85,66.9,8009.0,60.3995,60.4265,60.3724,60.4175,8009.0
2022-08-29 12:40:00,66.93,67.01,66.89,66.99,13037.0,60.4446,60.5169,60.4085,60.4988,13037.0
2022-08-29 12:50:00,66.99,67.02,66.9,66.9,10276.0,60.4988,60.5259,60.4175,60.4175,10276.0
2022-08-29 13:00:00,66.9,66.96,66.89,66.92,9132.0,60.4175,60.4717,60.4085,60.4356,9132.0
2022-08-29 13:10:00,66.91,66.91,66.81,66.85,14024.0,60.4265,60.4265,60.3362,60.3724,14024.0
2022-08-29 13:20:00,66.87,66.9,66.84,66.89,10885.0,60.3904,60.4175,60.3633,60.4085,10885.0
2022-08-29 13:30:00,66.89,66.96,66.88,66.9,11481.0,60.4085,60.4717,60.3995,60.4175,11481.0
2022-08-29 13:40:00,66.91,67.01,66.9,66.91,15031.0,60.4265,60.5169,60.4175,60.4265,15031.0
2022-08-29 13:50:00,66.9,66.95,66.87,66.87,9095.0,60.4175,60.4627,60.3904,60.3904,9095.0
2022-08-29 14:00:00,66.86,66.88,66.79,66.81,10980.0,60.3814,60.3995,60.3182,60.3362,10980.0
2022-08-29 14:10:00,66.8,66.84,66.74,66.75,20495.0,60.3272,60.3633,60.273,60.282,20495.0
2022-08-29 14:20:00,66.76,66.82,66.74,66.82,18353.0,60.2911,60.3453,60.273,60.3453,18353.0
2022-08-29 14:30:00,66.81,66.94,66.81,66.92,13933.0,60.3362,60.4536,60.3362,60.4356,13933.0
2022-08-29 14:40:00,66.91,66.99,66.91,66.93,12756.0,60.4265,60.4988,60.4265,60.4446,12756.0
2022-08-29 14:50:00,66.9,66.91,66.77,66.88,18093.0,60.4175,60.4265,60.3001,60.3995,18093.0
2022-08-29 15:00:00,66.89,67.01,66.88,66.95,20932.0,60.4085,60.5169,60.3995,60.4627,20932.0
2022-08-29 15:10:00,66.95,66.95,66.78,66.79,17905.0,60.4627,60.4627,60.3091,60.3182,17905.0
2022-08-29 15:20:00,66.79,66.79,66.65,66.65,28570.0,60.3182,60.3182,60.1917,60.1917,28570.0
2022-08-29 15:30:00,66.65,66.7,66.6,66.7,36210.0,60.1917,60.2369,60.1466,60.2369,36210.0
2022-08-29 15:40:00,66.7,66.75,66.59,66.64,42247.0,60.2369,60.282,60.1376,60.1827,42247.0
2022-08-29 15:50:00,66.63,66.63,66.41,66.42,175765.0,60.1737,60.1737,59.975,59.984,175765.0
2022-08-30 09:30:00,66.2,66.47,66.2,66.36,34846.0,59.7853,60.0292,59.7853,59.9298,34846.0
2022-08-30 09:40:00,66.38,66.42,66.27,66.38,15792.0,59.9479,59.984,59.8486,59.9479,15792.0
2022-08-30 09:50:00,66.38,66.39,66.24,66.3,13247.0,59.9479,59.9569,59.8215,59.8757,13247.0
2022-08-30 10:00:00,66.3,66.37,66.11,66.16,13918.0,59.8757,59.9389,59.7041,59.7492,13918.0
2022-08-30 10:10:00,66.16,66.2,65.99,66.0,9756.0,59.7492,59.7853,59.5957,59.6047,9756.0
2022-08-30 10:20:00,66.01,66.09,66.0,66.01,19304.0,59.6138,59.686,59.6047,59.6138,19304.0
2022-08-30 10:30:00,66.0,66.04,65.62,65.64,28070.0,59.6047,59.6408,59.2615,59.2796,28070.0
2022-08-30 10:40:00,65.65,65.65,65.38,65.4,32666.0,59.2886,59.2886,59.0448,59.0629,32666.0
2022-08-30 10:50:00,65.38,65.48,65.35,65.48,23315.0,59.0448,59.1351,59.0177,59.1351,23315.0
2022-08-30 11:00:00,65.48,65.8,65.48,65.73,19259.0,59.1351,59.4241,59.1351,59.3609,19259.0
2022-08-30 11:10:00,65.72,65.72,65.59,65.72,11326.0,59.3519,59.3519,59.2344,59.3519,11326.0
2022-08-30 11:20:00,65.72,65.82,65.68,65.73,15362.0,59.3519,59.4422,59.3157,59.3609,15362.0
2022-08-30 11:30:00,65.73,65.85,65.72,65.77,24720.0,59.3609,59.4693,59.3519,59.397,24720.0
2022-08-30 11:40:00,65.76,65.77,65.63,65.64,11323.0,59.388,59.397,59.2706,59.2796,11323.0
2022-08-30 11:50:00,65.64,65.67,65.59,65.61,9389.0,59.2796,59.3067,59.2344,59.2525,9389.0
2022-08-30 12:00:00,65.61,65.71,65.58,65.64,21309.0,59.2525,59.3428,59.2254,59.2796,21309.0
2022-08-30 12:10:00,65.64,65.75,65.6,65.72,10738.0,59.2796,59.3789,59.2435,59.3519,10738.0
2022-08-30 12:20:00,65.73,65.76,65.66,65.7,6174.0,59.3609,59.388,59.2977,59.3338,6174.0
2022-08-30 12:30:00,65.69,65.69,65.59,65.63,8587.0,59.3248,59.3248,59.2344,59.2706,8587.0
2022-08-30 12:40:00,65.63,65.64,65.6,65.64,12567.0,59.2706,59.2796,59.2435,59.2796,12567.0
2022-08-30 12:50:00,65.65,65.73,65.65,65.68,9784.0,59.2886,59.3609,59.2886,59.3157,9784.0
2022-08-30 13:00:00,65.67,65.8,65.67,65.75,19754.0,59.3067,59.4241,59.3067,59.3789,19754.0
2022-08-30 13:10:00,65.76,65.76,65.61,65.63,22154.0,59.388,59.388,59.2525,59.2706,22154.0
2022-08-30 13:20:00,65.63,65.69,65.63,65.69,8951.0,59.2706,59.3248,59.2706,59.3248,8951.0
2022-08-30 13:30:00,65.7,65.74,65.56,65.57,14202.0,59.3338,59.3699,59.2074,59.2164,14202.0
2022-08-30 13:40:00,65.58,65.58,65.39,65.53,20689.0,59.2254,59.2254,59.0538,59.1803,20689.0
2022-08-30 13:50:00,65.55,65.72,65.52,65.7,16855.0,59.1983,59.3519,59.1712,59.3338,16855.0
2022-08-30 14:00:00,65.71,65.76,65.65,65.66,28244.0,59.3428,59.388,59.2886,59.2977,28244.0
2022-08-30 14:10:00,65.66,65.66,65.54,65.56,14762.0,59.2977,59.2977,59.1893,59.2074,14762.0
2022-08-30 14:20:00,65.53,65.53,65.42,65.42,17620.0,59.1803,59.1803,59.0809,59.0809,17620.0
2022-08-30 14:30:00,65.43,65.48,65.39,65.44,11737.0,59.09,59.1351,59.0538,59.099,11737.0
2022-08-30 14:40:00,65.46,65.47,65.37,65.39,9261.0,59.117,59.1261,59.0358,59.0538,9261.0
2022-08-30 14:50:00,65.39,65.4,65.32,65.37,23446.0,59.0538,59.0629,58.9906,59.0358,23446.0
2022-08-30 15:00:00,65.37,65.5,65.37,65.48,24369.0,59.0358,59.1532,59.0358,59.1351,24369.0
2022-08-30 15:10:00,65.48,65.56,65.48,65.49,21313.0,59.1351,59.2074,59.1351,59.1441,21313.0
2022-08-30 15:20:00,65.48,65.48,65.3,65.31,15687.0,59.1351,59.1351,58.9725,58.9816,15687.0
2022-08-30 15:30:00,65.3,65.31,65.13,65.18,33384.0,58.9725,58.9816,58.819,58.8642,33384.0
2022-08-30 15:40:00,65.18,65.26,65.0,65.05,60633.0,58.8642,58.9364,58.7016,58.7468,60633.0
2022-08-30 15:50:00,65.05,65.28,64.96,65.22,199984.0,58.7468,58.9545,58.6655,58.9003,199984.0
2022-08-31 09:30:00,65.25,65.43,65.11,65.21,66939.0,58.9274,59.09,58.801,58.8913,66939.0
2022-08-31 09:40:00,65.2,65.46,65.18,65.32,41974.0,58.8822,59.117,58.8642,58.9906,41974.0
2022-08-31 09:50:00,65.34,65.35,65.19,65.19,25471.0,59.0087,59.0177,58.8732,58.8732,25471.0
2022-08-31 10:00:00,65.19,65.25,65.13,65.14,42356.0,58.8732,58.9274,58.819,58.8281,42356.0
2022-08-31 10:10:00,65.11,65.13,64.97,65.02,14479.0,58.801,58.819,58.6745,58.7197,14479.0
2022-08-31 10:20:00,65.03,65.04,64.87,64.94,28518.0,58.7287,58.7377,58.5842,58.6474,28518.0
2022-08-31 10:30:00,64.96,65.13,64.95,65.05,31314.0,58.6655,58.819,58.6565,58.7468,31314.0
2022-08-31 10:40:00,65.0,65.24,64.99,65.2,16749.0,58.7016,58.9184,58.6926,58.8822,16749.0
2022-08-31 10:50:00,65.2,65.33,65.2,65.29,27489.0,58.8822,58.9996,58.8822,58.9635,27489.0
2022-08-31 11:00:00,65.3,65.35,65.06,65.12,18323.0,58.9725,59.0177,58.7558,58.81,18323.0
2022-08-31 11:10:00,65.12,65.13,65.02,65.11,16735.0,58.81,58.819,58.7197,58.801,16735.0
2022-08-31 11:20:00,65.11,65.21,65.1,65.17,13874.0,58.801,58.8913,58.7919,58.8551,13874.0
2022-08-31 11:30:00,65.15,65.26,65.12,65.23,26417.0,58.8371,58.9364,58.81,58.9093,26417.0
2022-08-31 11:40:00,65.22,65.25,65.18,65.19,21228.0,58.9003,58.9274,58.8642,58.8732,21228.0
2022-08-31 11:50:00,65.2,65.27,65.13,65.19,32954.0,58.8822,58.9455,58.819,58.8732,32954.0
2022-08-31 12:00:00,65.2,65.24,65.14,65.15,15264.0,58.8822,58.9184,58.8281,58.8371,15264.0
2022-08-31 12:10:00,65.15,65.16,65.07,65.14,20078.0,58.8371,58.8461,58.7648,58.8281,20078.0
2022-08-31 12:20:00,65.13,65.13,64.96,65.03,14808.0,58.819,58.819,58.6655,58.7287,14808.0
2022-08-31 12:30:00,65.02,65.05,65.0,65.03,13459.0,58.7197,58.7468,58.7016,58.7287,13459.0
2022-08-31 12:40:00,65.0,65.07,64.97,65.05,12097.0,58.7016,58.7648,58.6745,58.7468,12097.0
2022-08-31 12:50:00,65.05,65.06,64.96,64.99,9475.0,58.7468,58.7558,58.6655,58.6926,9475.0
2022-08-31 13:00:00,65.0,65.16,65.0,65.15,16829.0,58.7016,58.8461,58.7016,58.8371,16829.0
2022-08-31 13:10:00,65.16,65.17,65.06,65.07,15510.0,58.8461,58.8551,58.7558,58.7648,15510.0
2022-08-31 13:20:00,65.08,65.09,64.97,64.99,18919.0,58.7739,58.7829,58.6745,58.6926,18919.0
2022-08-31 13:30:00,64.99,65.02,64.89,64.9,24966.0,58.6926,58.7197,58.6023,58.6113,24966.0
2022-08-31 13:40:00,64.88,64.93,64.85,64.85,13102.0,58.5932,58.6384,58.5662,58.5662,13102.0
2022-08-31 13:50:00,64.79,64.89,64.79,64.87,12678.0,58.512,58.6023,58.512,58.5842,12678.0
2022-08-31 14:00:00,64.85,64.89,64.73,64.8,10421.0,58.5662,58.6023,58.4578,58.521,10421.0
2022-08-31 14:10:00,64.8,64.81,64.71,64.72,16956.0,58.521,58.53,58.4397,58.4488,16956.0
2022-08-31 14:20:00,64.73,64.75,64.64,64.64,16559.0,58.4578,58.4758,58.3765,58.3765,16559.0
2022-08-31 14:30:00,64.63,64.63,64.5,64.5,16137.0,58.3675,58.3675,58.2501,58.2501,16137.0
2022-08-31 14:40:00,64.5,64.55,64.44,64.52,11690.0,58.2501,58.2952,58.1959,58.2681,11690.0
2022-08-31 14:50:00,64.51,64.55,64.47,64.55,17856.0,58.2591,58.2952,58.223,58.2952,17856.0
2022-08-31 15:00:00,64.54,64.63,64.48,64.59,14164.0,58.2862,58.3675,58.232,58.3313,14164.0
2022-08-31 15:10:00,64.61,64.8,64.59,64.73,21077.0,58.3494,58.521,58.3313,58.4578,21077.0
2022-08-31 15:20:00,64.73,64.73,64.47,64.48,15972.0,58.4578,58.4578,58.223,58.232,15972.0
2022-08-31 15:30:00,64.45,64.47,64.35,64.44,39058.0,58.2049,58.223,58.1146,58.1959,39058.0
2022-08-31 15:40:00,64.45,64.56,64.38,64.56,72250.0,58.2049,58.3043,58.1417,58.3043,72250.0
2022-08-31 15:50:00,64.56,64.62,64.31,64.36,264942.0,58.3043,58.3584,58.0785,58.1236,264942.0
2022-09-01 09:30:00,64.46,64.66,64.34,64.41,48074.0,58.2139,58.3946,58.1056,58.1688,48074.0
2022-09-01 09:40:00,64.42,64.45,64.19,64.3,19282.0,58.1778,58.2049,57.9701,58.0694,19282.0
2022-09-01 09:50:00,64.31,64.5,64.31,64.47,11228.0,58.0785,58.2501,58.0785,58.223,11228.0
2022-09-01 10:00:00,64.45,64.5,64.26,64.29,58026.0,58.2049,58.2501,58.0333,58.0604,58026.0
2022-09-01 10:10:00,64.31,64.31,63.92,63.92,15851.0,58.0785,58.0785,57.7263,57.7263,15851.0
2022-09-01 10:20:00,63.9,64.18,63.9,64.14,18027.0,57.7082,57.9611,57.7082,57.925,18027.0
2022-09-01 10:30:00,64.13,64.22,64.12,64.12,23675.0,57.9159,57.9972,57.9069,57.9069,23675.0
2022-09-01 10:40:00,64.12,64.16,63.96,63.96,42716.0,57.9069,57.943,57.7624,57.7624,42716.0
2022-09-01 10:50:00,63.97,64.05,63.86,64.04,14103.0,57.7714,57.8437,57.6721,57.8346,14103.0
2022-09-01 11:00:00,64.04,64.26,64.04,64.23,27632.0,57.8346,58.0333,57.8346,58.0062,27632.0
2022-09-01 11:10:00,64.23,64.56,64.23,64.51,30076.0,58.0062,58.3043,58.0062,58.2591,30076.0
2022-09-01 11:20:00,64.54,64.63,64.48,64.53,16065.0,58.2862,58.3675,58.232,58.2772,16065.0
2022-09-01 11:30:00,64.53,64.75,64.53,64.72,21299.0,58.2772,58.4758,58.2772,58.4488,21299.0
2022-09-01 11:40:00,64.72,64.74,64.57,64.62,12863.0,58.4488,58.4668,58.3133,58.3584,12863.0
2022-09-01 11:50:00,64.62,64.62,64.51,64.59,17007.0,58.3584,58.3584,58.2591,58.3313,17007.0
2022-09-01 12:00:00,64.59,64.64,64.55,64.63,16031.0,58.3313,58.3765,58.2952,58.3675,16031.0
2022-09-01 12:10:00,64.62,64.75,64.61,64.71,17725.0,58.3584,58.4758,58.3494,58.4397,17725.0
2022-09-01 12:20:00,64.71,64.71,64.54,64.55,13639.0,58.4397,58.4397,58.2862,58.2952,13639.0
2022-09-01 12:30:00,64.56,64.7,64.55,64.61,20647.0,58.3043,58.4307,58.2952,58.3494,20647.0
2022-09-01 12:40:00,64.61,64.63,64.46,64.52,17102.0,58.3494,58.3675,58.2139,58.2681,17102.0
2022-09-01 12:50:00,64.51,64.51,64.3,64.31,8340.0,58.2591,58.2591,58.0694,58.0785,8340.0
2022-09-01 13:00:00,64.29,64.43,64.26,64.43,13782.0,58.0604,58.1869,58.0333,58.1869,13782.0
2022-09-01 13:10:00,64.42,64.52,64.42,64.49,8706.0,58.1778,58.2681,58.1778,58.241,8706.0
2022-09-01 13:20:00,64.47,64.65,64.47,64.65,11973.0,58.223,58.3855,58.223,58.3855,11973.0
2022-09-01 13:30:00,64.66,64.67,64.52,64.56,16455.0,58.3946,58.4036,58.2681,58.3043,16455.0
2022-09-01 13:40:00,64.58,64.62,64.55,64.57,8975.0,58.3223,58.3584,58.2952,58.3133,8975.0
2022-09-01 13:50:00,64.58,64.67,64.57,64.63,13847.0,58.3223,58.4036,58.3133,58.3675,13847.0
2022-09-01 14:00:00,64.64,64.73,64.58,64.61,20304.0,58.3765,58.4578,58.3223,58.3494,20304.0
2022-09-01 14:10:00,64.62,64.66,64.59,64.62,12119.0,58.3584,58.3946,58.3313,58.3584,12119.0
2022-09-01 14:20:00,64.63,64.79,64.62,64.69,18080.0,58.3675,58.512,58.3584,58.4217,18080.0
2022-09-01 14:30:00,64.72,64.76,64.55,64.62,20640.0,58.4488,58.4849,58.2952,58.3584,20640.0
2022-09-01 14:40:00,64.61,64.63,64.49,64.53,19641.0,58.3494,58.3675,58.241,58.2772,19641.0
2022-09-01 14:50:00,64.54,64.75,64.52,64.73,21839.0,58.2862,58.4758,58.2681,58.4578,21839.0
2022-09-01 15:00:00,64.73,64.82,64.68,64.8,26132.0,58.4578,58.5391,58.4126,58.521,26132.0
2022-09-01 15:10:00,64.81,64.81,64.62,64.67,15199.0,58.53,58.53,58.3584,58.4036,15199.0
2022-09-01 15:20:00,64.67,64.68,64.53,64.53,19745.0,58.4036,58.4126,58.2772,58.2772,19745.0
2022-09-01 15:30:00,64.53,64.7,64.5,64.66,45224.0,58.2772,58.4307,58.2501,58.3946,45224.0
2022-09-01 15:40:00,64.67,64.72,64.57,64.59,47267.0,58.4036,58.4488,58.3133,58.3313,47267.0
2022-09-01 15:50:00,64.6,64.85,64.59,64.84,201290.0,58.3404,58.5662,58.3313,58.5571,201290.0
2022-09-02 09:30:00,64.88,65.33,64.88,65.17,67255.0,58.5932,58.9996,58.5932,58.8551,67255.0
2022-09-02 09:40:00,65.15,65.33,65.09,65.26,15994.0,58.8371,58.9996,58.7829,58.9364,15994.0
2022-09-02 09:50:00,65.27,65.32,65.11,65.19,22774.0,58.9455,58.9906,58.801,58.8732,22774.0
2022-09-02 10:00:00,65.22,65.31,65.09,65.29,23895.0,58.9003,58.9816,58.7829,58.9635,23895.0
2022-09-02 10:10:00,65.31,65.53,65.31,65.48,13768.0,58.9816,59.1803,58.9816,59.1351,13768.0
2022-09-02 10:20:00,65.49,65.56,65.45,65.48,14222.0,59.1441,59.2074,59.108,59.1351,14222.0
2022-09-02 10:30:00,65.51,65.6,65.46,65.57,23923.0,59.1622,59.2435,59.117,59.2164,23923.0
2022-09-02 10:40:00,65.58,65.69,65.5,65.52,29183.0,59.2254,59.3248,59.1532,59.1712,29183.0
2022-09-02 10:50:00,65.52,65.59,65.4,65.43,25667.0,59.1712,59.2344,59.0629,59.09,25667.0
2022-09-02 11:00:00,65.42,65.59,65.41,65.49,19608.0,59.0809,59.2344,59.0719,59.1441,19608.0
2022-09-02 11:10:00,65.47,65.5,65.29,65.32,18842.0,59.1261,59.1532,58.9635,58.9906,18842.0
2022-09-02 11:20:00,65.32,65.48,65.31,65.41,18567.0,58.9906,59.1351,58.9816,59.0719,18567.0
2022-09-02 11:30:00,65.41,65.46,65.4,65.4,16218.0,59.0719,59.117,59.0629,59.0629,16218.0
2022-09-02 11:40:00,65.4,65.41,65.29,65.41,12237.0,59.0629,59.0719,58.9635,59.0719,12237.0
2022-09-02 11:50:00,65.38,65.55,65.37,65.51,23440.0,59.0448,59.1983,59.0358,59.1622,23440.0
2022-09-02 12:00:00,65.51,65.53,65.46,65.46,12079.0,59.1622,59.1803,59.117,59.117,12079.0
2022-09-02 12:10:00,65.45,65.46,65.3,65.31,13565.0,59.108,59.117,58.9725,58.9816,13565.0
2022-09-02 12:20:00,65.31,65.32,65.18,65.21,31700.0,58.9816,58.9906,58.8642,58.8913,31700.0
2022-09-02 12:30:00,65.2,65.24,65.02,65.04,18659.0,58.8822,58.9184,58.7197,58.7377,18659.0
2022-09-02 12:40:00,65.03,65.05,64.86,64.88,19225.0,58.7287,58.7468,58.5752,58.5932,19225.0
2022-09-02 12:50:00,64.88,64.9,64.74,64.81,14201.0,58.5932,58.6113,58.4668,58.53,14201.0
2022-09-02 13:00:00,64.76,64.78,64.6,64.6,13526.0,58.4849,58.5029,58.3404,58.3404,13526.0
2022-09-02 13:10:00,64.57,64.7,64.54,64.68,12349.0,58.3133,58.4307,58.2862,58.4126,12349.0
2022-09-02 13:20:00,64.66,64.66,64.32,64.36,18628.0,58.3946,58.3946,58.0875,58.1236,18628.0
2022-09-02 13:30:00,64.35,64.37,64.25,64.34,20214.0,58.1146,58.1327,58.0243,58.1056,20214.0
2022-09-02 13:40:00,64.33,64.53,64.31,64.31,14698.0,58.0965,58.2772,58.0785,58.0785,14698.0
2022-09-02 13:50:00,64.31,64.35,64.23,64.29,15293.0,58.0785,58.1146,58.0062,58.0604,15293.0
2022-09-02 14:00:00,64.29,64.43,64.29,64.34,12049.0,58.0604,58.1869,58.0604,58.1056,12049.0
2022-09-02 14:10:00,64.35,64.36,64.26,64.3,12623.0,58.1146,58.1236,58.0333,58.0694,12623.0
2022-09-02 14:20:00,64.31,64.44,64.3,64.41,13940.0,58.0785,58.1959,58.0694,58.1688,13940.0
2022-09-02 14:30:00,64.41,64.41,64.28,64.39,10783.0,58.1688,58.1688,58.0514,58.1507,10783.0
2022-09-02 14:40:00,64.38,64.41,64.3,64.34,12784.0,58.1417,58.1688,58.0694,58.1056,12784.0
2022-09-02 14:50:00,64.33,64.34,64.2,64.2,14638.0,58.0965,58.1056,57.9791,57.9791,14638.0
2022-09-02 15:00:00,64.18,64.41,64.18,64.33,11214.0,57.9611,58.1688,57.9611,58.0965,11214.0
2022-09-02 15:10:00,64.33,64.38,64.29,64.34,14920.0,58.0965,58.1417,58.0604,58.1056,14920.0
2022-09-02 15:20:00,64.33,64.38,64.1,64.13,25846.0,58.0965,58.1417,57.8888,57.9159,25846.0
2022-09-02 15:30:00,64.12,64.12,63.81,63.84,36938.0,57.9069,57.9069,57.6269,57.654,36938.0
2022-09-02 15:40:00,63.83,63.91,63.75,63.9,61592.0,57.645,57.7172,57.5727,57.7082,61592.0
2022-09-02 15:50:00,63.9,64.03,63.85,64.02,196568.0,57.7082,57.8256,57.6631,57.8166,196568.0
2022-09-06 09:30:00,64.31,64.49,64.07,64.09,39460.0,58.0785,58.241,57.8617,57.8798,39460.0
2022-09-06 09:40:00,64.06,64.15,64.03,64.07,20792.0,57.8527,57.934,57.8256,57.8617,20792.0
2022-09-06 09:50:00,64.06,64.38,64.02,64.38,21328.0,57.8527,58.1417,57.8166,58.1417,21328.0
2022-09-06 10:00:00,64.36,64.38,64.07,64.13,32574.0,58.1236,58.1417,57.8617,57.9159,32574.0
2022-09-06 10:10:00,64.13,64.15,63.99,64.04,48986.0,57.9159,57.934,57.7895,57.8346,48986.0
2022-09-06 10:20:00,64.03,64.13,63.95,64.12,36153.0,57.8256,57.9159,57.7534,57.9069,36153.0
2022-09-06 10:30:00,64.1,64.13,63.88,63.97,43093.0,57.8888,57.9159,57.6901,57.7714,43093.0
2022-09-06 10:40:00,63.96,64.23,63.96,64.21,37489.0,57.7624,58.0062,57.7624,57.9882,37489.0
2022-09-06 10:50:00,64.2,64.38,64.18,64.29,33720.0,57.9791,58.1417,57.9611,58.0604,33720.0
2022-09-06 11:00:00,64.29,64.55,64.25,64.5,21678.0,58.0604,58.2952,58.0243,58.2501,21678.0
2022-09-06 11:10:00,64.52,64.6,64.31,64.31,26501.0,58.2681,58.3404,58.0785,58.0785,26501.0
2022-09-06 11:20:00,64.28,64.32,64.09,64.16,26093.0,58.0514,58.0875,57.8798,57.943,26093.0
2022-09-06 11:30:00,64.15,64.23,64.1,64.17,42947.0,57.934,58.0062,57.8888,57.952,42947.0
2022-09-06 11:40:00,64.14,64.38,64.12,64.25,30973.0,57.925,58.1417,57.9069,58.0243,30973.0
2022-09-06 11:50:00,64.27,64.31,64.17,64.17,24950.0,58.0424,58.0785,57.952,57.952,24950.0
2022-09-06 12:00:00,64.15,64.27,64.07,64.08,18275.0,57.934,58.0424,57.8617,57.8708,18275.0
2022-09-06 12:10:00,64.06,64.08,63.85,63.88,13658.0,57.8527,57.8708,57.6631,57.6901,13658.0
2022-09-06 12:20:00,63.87,63.91,63.82,63.89,16717.0,57.6811,57.7172,57.636,57.6992,16717.0
2022-09-06 12:30:00,63.88,63.93,63.78,63.78,9066.0,57.6901,57.7353,57.5998,57.5998,9066.0
2022-09-06 12:40:00,63.8,63.94,63.79,63.9,14436.0,57.6179,57.7443,57.6089,57.7082,14436.0
2022-09-06 12:50:00,63.91,63.94,63.88,63.92,31531.0,57.7172,57.7443,57.6901,57.7263,31531.0
2022-09-06 13:00:00,63.91,63.92,63.68,63.68,20342.0,57.7172,57.7263,57.5095,57.5095,20342.0
2022-09-06 13:10:00,63.67,63.72,63.61,63.68,12956.0,57.5005,57.5456,57.4463,57.5095,12956.0
2022-09-06 13:20:00,63.67,63.72,63.61,63.64,15889.0,57.5005,57.5456,57.4463,57.4734,15889.0
2022-09-06 13:30:00,63.61,63.77,63.6,63.75,19136.0,57.4463,57.5908,57.4373,57.5727,19136.0
2022-09-06 13:40:00,63.74,63.74,63.55,63.56,12958.0,57.5637,57.5637,57.3921,57.4012,12958.0
2022-09-06 13:50:00,63.56,63.75,63.56,63.75,14438.0,57.4012,57.5727,57.4012,57.5727,14438.0
2022-09-06 14:00:00,63.74,63.76,63.63,63.68,13799.0,57.5637,57.5818,57.4644,57.5095,13799.0
2022-09-06 14:10:00,63.68,63.93,63.66,63.85,52321.0,57.5095,57.7353,57.4915,57.6631,52321.0
2022-09-06 14:20:00,63.86,63.88,63.75,63.76,14423.0,57.6721,57.6901,57.5727,57.5818,14423.0
2022-09-06 14:30:00,63.75,63.76,63.6,63.7,17304.0,57.5727,57.5818,57.4373,57.5276,17304.0
2022-09-06 14:40:00,63.68,63.71,63.64,63.67,19219.0,57.5095,57.5366,57.4734,57.5005,19219.0
2022-09-06 14:50:00,63.67,63.68,63.49,63.56,29478.0,57.5005,57.5095,57.3379,57.4012,29478.0
2022-09-06 15:00:00,63.56,63.68,63.51,63.68,21120.0,57.4012,57.5095,57.356,57.5095,21120.0
2022-09-06 15:10:00,63.67,63.75,63.65,63.67,18178.0,57.5005,57.5727,57.4824,57.5005,18178.0
2022-09-06 15:20:00,63.66,63.69,63.54,63.61,29197.0,57.4915,57.5186,57.3831,57.4463,29197.0
2022-09-06 15:30:00,63.6,63.61,63.44,63.5,41746.0,57.4373,57.4463,57.2928,57.347,41746.0
2022-09-06 15:40:00,63.48,63.62,63.47,63.56,84351.0,57.3289,57.4553,57.3199,57.4012,84351.0
2022-09-06 15:50:00,63.55,63.58,63.36,63.54,240438.0,57.3921,57.4192,57.2205,57.3831,240438.0
2022-09-07 09:30:00,64.15,65.25,63.8,65.25,157163.0,57.934,58.9274,57.6179,58.9274,157163.0
2022-09-07 09:40:00,65.25,65.63,65.23,65.48,75649.0,58.9274,59.2706,58.9093,59.1351,75649.0
2022-09-07 09:50:00,65.48,65.48,65.17,65.27,48226.0,59.1351,59.1351,58.8551,58.9455,48226.0
2022-09-07 10:00:00,65.28,65.46,65.22,65.46,71777.0,58.9545,59.117,58.9003,59.117,71777.0
2022-09-07 10:10:00,65.45,65.64,65.34,65.59,78816.0,59.108,59.2796,59.0087,59.2344,78816.0
2022-09-07 10:20:00,65.61,65.69,65.54,65.57,73113.0,59.2525,59.3248,59.1893,59.2164,73113.0
2022-09-07 10:30:00,65.58,65.69,65.5,65.63,48174.0,59.2254,59.3248,59.1532,59.2706,48174.0
2022-09-07 10:40:00,65.66,65.89,65.65,65.85,61429.0,59.2977,59.5054,59.2886,59.4693,61429.0
2022-09-07 10:50:00,65.84,65.98,65.8,65.82,43619.0,59.4602,59.5867,59.4241,59.4422,43619.0
2022-09-07 11:00:00,65.83,66.18,65.81,66.15,65842.0,59.4512,59.7673,59.4331,59.7402,65842.0
2022-09-07 11:10:00,66.17,66.19,65.9,65.91,43098.0,59.7582,59.7763,59.5144,59.5234,43098.0
2022-09-07 11:20:00,65.91,66.08,65.9,66.01,19944.0,59.5234,59.677,59.5144,59.6138,19944.0
2022-09-07 11:30:00,66.02,66.31,66.02,66.3,31039.0,59.6228,59.8847,59.6228,59.8757,31039.0
2022-09-07 11:40:00,66.3,66.39,66.12,66.13,134852.0,59.8757,59.9569,59.7131,59.7221,134852.0
2022-09-07 11:50:00,66.12,66.17,66.02,66.04,56205.0,59.7131,59.7582,59.6228,59.6408,56205.0
2022-09-07 12:00:00,66.03,66.06,65.89,66.04,64896.0,59.6318,59.6589,59.5054,59.6408,64896.0
2022-09-07 12:10:00,66.05,66.08,65.97,66.01,47287.0,59.6499,59.677,59.5776,59.6138,47287.0
2022-09-07 12:20:00,66.01,66.15,65.97,66.12,45765.0,59.6138,59.7402,59.5776,59.7131,45765.0
2022-09-07 12:30:00,66.11,66.23,66.08,66.22,46196.0,59.7041,59.8124,59.677,59.8034,46196.0
2022-09-07 12:40:00,66.23,66.47,66.22,66.43,59174.0,59.8124,60.0292,59.8034,59.9931,59174.0
2022-09-07 12:50:00,66.44,66.54,66.44,66.54,45832.0,60.0021,60.0924,60.0021,60.0924,45832.0
2022-09-07 13:00:00,66.55,66.74,66.54,66.73,65901.0,60.1014,60.273,60.0924,60.264,65901.0
2022-09-07 13:10:00,66.74,66.74,66.61,66.65,67864.0,60.273,60.273,60.1556,60.1917,67864.0
2022-09-07 13:20:00,66.65,66.85,66.65,66.85,68385.0,60.1917,60.3724,60.1917,60.3724,68385.0
2022-09-07 13:30:00,66.85,67.11,66.82,67.03,158061.0,60.3724,60.6072,60.3453,60.5349,158061.0
2022-09-07 13:40:00,67.03,67.4,67.03,67.39,102800.0,60.5349,60.8691,60.5349,60.86,102800.0
2022-09-07 13:50:00,67.39,67.49,67.31,67.47,81840.0,60.86,60.9503,60.7878,60.9323,81840.0
2022-09-07 14:00:00,67.47,67.57,67.31,67.32,110276.0,60.9323,61.0226,60.7878,60.7968,110276.0
2022-09-07 14:10:00,67.32,67.43,67.23,67.3,293156.0,60.7968,60.8962,60.7155,60.7788,293156.0
2022-09-07 14:20:00,67.3,67.31,67.08,67.25,57499.0,60.7788,60.7878,60.5801,60.7336,57499.0
2022-09-07 14:30:00,67.25,67.35,67.24,67.26,68630.0,60.7336,60.8239,60.7246,60.7426,68630.0
2022-09-07 14:40:00,67.25,67.28,67.06,67.06,39214.0,60.7336,60.7607,60.562,60.562,39214.0
2022-09-07 14:50:00,67.06,67.26,67.02,67.24,84909.0,60.562,60.7426,60.5259,60.7246,84909.0
2022-09-07 15:00:00,67.24,67.25,66.99,67.02,110519.0,60.7246,60.7336,60.4988,60.5259,110519.0
2022-09-07 15:10:00,67.03,67.05,66.95,67.04,43389.0,60.5349,60.553,60.4627,60.5439,43389.0
2022-09-07 15:20:00,67.03,67.14,66.92,67.14,92701.0,60.5349,60.6343,60.4356,60.6343,92701.0
2022-09-07 15:30:00,67.16,67.18,67.0,67.1,79626.0,60.6523,60.6704,60.5078,60.5981,79626.0
2022-09-07 15:40:00,67.11,67.27,67.02,67.2,125619.0,60.6072,60.7517,60.5259,60.6884,125619.0
2022-09-07 15:50:00,67.2,67.28,67.14,67.24,426844.0,60.6884,60.7607,60.6343,60.7246,426844.0
2022-09-08 09:30:00,66.4,66.67,66.18,66.65,105530.0,60.443,60.6888,60.2427,60.6706,105530.0
2022-09-08 09:40:00,66.64,66.99,66.48,66.86,40449.0,60.6615,60.9801,60.5158,60.8617,40449.0
2022-09-08 09:50:00,66.85,66.91,66.7,66.9,60739.0,60.8526,60.9072,60.7161,60.8981,60739.0
2022-09-08 10:00:00,66.89,67.06,66.8,67.01,66990.0,60.889,61.0438,60.8071,60.9983,66990.0
2022-09-08 10:10:00,67.01,67.15,66.8,67.13,197047.0,60.9983,61.1257,60.8071,61.1075,197047.0
2022-09-08 10:20:00,67.12,67.23,66.97,67.21,93514.0,61.0984,61.1985,60.9619,61.1803,93514.0
2022-09-08 10:30:00,67.19,67.4,67.14,67.36,85686.0,61.1621,61.3533,61.1166,61.3169,85686.0
2022-09-08 10:40:00,67.36,67.6,67.36,67.58,140754.0,61.3169,61.5353,61.3169,61.5171,140754.0
2022-09-08 10:50:00,67.58,67.59,67.39,67.45,73556.0,61.5171,61.5262,61.3442,61.3988,73556.0
2022-09-08 11:00:00,67.45,67.64,67.43,67.63,122341.0,61.3988,61.5718,61.3806,61.5627,122341.0
2022-09-08 11:10:00,67.64,67.76,67.61,67.69,86632.0,61.5718,61.681,61.5444,61.6173,86632.0
2022-09-08 11:20:00,67.69,67.7,67.44,67.54,55384.0,61.6173,61.6264,61.3897,61.4807,55384.0
2022-09-08 11:30:00,67.55,67.66,67.52,67.65,119277.0,61.4898,61.59,61.4625,61.5809,119277.0
2022-09-08 11:40:00,67.64,67.66,67.45,67.51,303328.0,61.5718,61.59,61.3988,61.4534,303328.0
2022-09-08 11:50:00,67.51,67.53,67.43,67.5,252045.0,61.4534,61.4716,61.3806,61.4443,252045.0
2022-09-08 12:00:00,67.5,67.5,67.02,67.22,200205.0,61.4443,61.4443,61.0074,61.1894,200205.0
2022-09-08 12:10:00,67.23,67.4,67.19,67.37,512030.0,61.1985,61.3533,61.1621,61.326,512030.0
2022-09-08 12:20:00,67.37,67.37,67.11,67.28,79790.0,61.326,61.326,61.0893,61.2441,79790.0
2022-09-08 12:30:00,67.28,67.43,67.26,67.28,51831.0,61.2441,61.3806,61.2258,61.2441,51831.0
2022-09-08 12:40:00,67.27,67.56,67.24,67.41,38304.0,61.235,61.4989,61.2076,61.3624,38304.0
2022-09-08 12:50:00,67.4,67.61,67.4,67.58,58251.0,61.3533,61.5444,61.3533,61.5171,58251.0
2022-09-08 13:00:00,67.57,67.67,67.44,67.53,72331.0,61.508,61.5991,61.3897,61.4716,72331.0
2022-09-08 13:10:00,67.53,67.73,67.53,67.58,25599.0,61.4716,61.6537,61.4716,61.5171,25599.0
2022-09-08 13:20:00,67.58,67.66,67.58,67.58,23171.0,61.5171,61.59,61.5171,61.5171,23171.0
2022-09-08 13:30:00,67.58,67.79,67.5,67.75,47734.0,61.5171,61.7083,61.4443,61.6719,47734.0
2022-09-08 13:40:00,67.76,67.89,67.75,67.87,54367.0,61.681,61.7993,61.6719,61.7811,54367.0
2022-09-08 13:50:00,67.85,67.85,67.57,67.66,39831.0,61.7629,61.7629,61.508,61.59,39831.0
2022-09-08 14:00:00,67.67,67.79,67.65,67.75,34899.0,61.5991,61.7083,61.5809,61.6719,34899.0
2022-09-08 14:10:00,67.77,67.78,67.65,67.75,28031.0,61.6901,61.6992,61.5809,61.6719,28031.0
2022-09-08 14:20:00,67.72,67.8,67.69,67.7,28301.0,61.6446,61.7174,61.6173,61.6264,28301.0
2022-09-08 14:30:00,67.7,67.78,67.65,67.65,34203.0,61.6264,61.6992,61.5809,61.5809,34203.0
2022-09-08 14:40:00,67.65,67.65,67.42,67.54,57423.0,61.5809,61.5809,61.3715,61.4807,57423.0
2022-09-08 14:50:00,67.54,67.55,67.44,67.48,46722.0,61.4807,61.4898,61.3897,61.4261,46722.0
2022-09-08 15:00:00,67.48,67.6,67.45,67.48,98542.0,61.4261,61.5353,61.3988,61.4261,98542.0
2022-09-08 15:10:00,67.48,67.78,67.45,67.78,102801.0,61.4261,61.6992,61.3988,61.6992,102801.0
2022-09-08 15:20:00,67.78,67.82,67.68,67.73,160749.0,61.6992,61.7356,61.6082,61.6537,160749.0
2022-09-08 15:30:00,67.73,67.77,67.51,67.54,145259.0,61.6537,61.6901,61.4534,61.4807,145259.0
2022-09-08 15:40:00,67.53,67.64,67.43,67.52,114322.0,61.4716,61.5718,61.3806,61.4625,114322.0
2022-09-08 15:50:00,67.52,67.9,67.51,67.88,437295.0,61.4625,61.8084,61.4534,61.7902,437295.0
2022-09-09 09:30:00,68.12,68.15,67.56,67.57,53378.0,62.0087,62.036,61.4989,61.508,53378.0
2022-09-09 09:40:00,67.55,67.72,67.47,67.64,16423.0,61.4898,61.6446,61.417,61.5718,16423.0
2022-09-09 09:50:00,67.64,67.9,67.64,67.89,162584.0,61.5718,61.8084,61.5718,61.7993,162584.0
2022-09-09 10:00:00,67.89,67.98,67.88,67.91,44217.0,61.7993,61.8813,61.7902,61.8175,44217.0
2022-09-09 10:10:00,67.91,67.92,67.68,67.72,81515.0,61.8175,61.8266,61.6082,61.6446,81515.0
2022-09-09 10:20:00,67.73,67.97,67.72,67.89,83946.0,61.6537,61.8722,61.6446,61.7993,83946.0
2022-09-09 10:30:00,67.89,68.2,67.89,68.16,29718.0,61.7993,62.0815,61.7993,62.0451,29718.0
2022-09-09 10:40:00,68.16,68.35,68.16,68.3,45596.0,62.0451,62.2181,62.0451,62.1725,45596.0
2022-09-09 10:50:00,68.28,68.33,68.22,68.3,28628.0,62.1543,62.1999,62.0997,62.1725,28628.0
2022-09-09 11:00:00,68.29,68.31,68.15,68.19,20502.0,62.1634,62.1816,62.036,62.0724,20502.0
2022-09-09 11:10:00,68.18,68.31,68.17,68.25,25248.0,62.0633,62.1816,62.0542,62.127,25248.0
2022-09-09 11:20:00,68.24,68.3,68.18,68.25,23735.0,62.1179,62.1725,62.0633,62.127,23735.0
2022-09-09 11:30:00,68.25,68.25,68.12,68.22,22293.0,62.127,62.127,62.0087,62.0997,22293.0
2022-09-09 11:40:00,68.22,68.23,67.94,67.96,22620.0,62.0997,62.1088,61.8448,61.863,22620.0
2022-09-09 11:50:00,67.95,67.98,67.79,67.98,87297.0,61.8539,61.8813,61.7083,61.8813,87297.0
2022-09-09 12:00:00,67.97,67.97,67.62,67.73,65646.0,61.8722,61.8722,61.5536,61.6537,65646.0
2022-09-09 12:10:00,67.73,67.86,67.73,67.83,20808.0,61.6537,61.772,61.6537,61.7447,20808.0
2022-09-09 12:20:00,67.83,67.86,67.77,67.84,29222.0,61.7447,61.772,61.6901,61.7538,29222.0
2022-09-09 12:30:00,67.84,67.89,67.79,67.8,38707.0,61.7538,61.7993,61.7083,61.7174,38707.0
2022-09-09 12:40:00,67.8,67.84,67.71,67.83,27269.0,61.7174,61.7538,61.6355,61.7447,27269.0
2022-09-09 12:50:00,67.83,67.87,67.82,67.83,15510.0,61.7447,61.7811,61.7356,61.7447,15510.0
2022-09-09 13:00:00,67.83,67.89,67.75,67.88,13816.0,61.7447,61.7993,61.6719,61.7902,13816.0
2022-09-09 13:10:00,67.88,67.93,67.87,67.9,18744.0,61.7902,61.8357,61.7811,61.8084,18744.0
2022-09-09 13:20:00,67.9,67.91,67.79,67.84,14759.0,61.8084,61.8175,61.7083,61.7538,14759.0
2022-09-09 13:30:00,67.84,67.99,67.84,67.98,34157.0,61.7538,61.8904,61.7538,61.8813,34157.0
2022-09-09 13:40:00,67.97,68.09,67.94,68.08,21528.0,61.8722,61.9814,61.8448,61.9723,21528.0
2022-09-09 13:50:00,68.09,68.1,68.02,68.08,23665.0,61.9814,61.9905,61.9177,61.9723,23665.0
2022-09-09 14:00:00,68.09,68.12,68.0,68.09,40407.0,61.9814,62.0087,61.8995,61.9814,40407.0
2022-09-09 14:10:00,68.08,68.2,68.07,68.16,23120.0,61.9723,62.0815,61.9632,62.0451,23120.0
2022-09-09 14:20:00,68.16,68.21,68.14,68.2,25303.0,62.0451,62.0906,62.0269,62.0815,25303.0
2022-09-09 14:30:00,68.2,68.31,68.17,68.3,27366.0,62.0815,62.1816,62.0542,62.1725,27366.0
2022-09-09 14:40:00,68.3,68.31,68.22,68.22,48557.0,62.1725,62.1816,62.0997,62.0997,48557.0
2022-09-09 14:50:00,68.2,68.2,68.13,68.18,23142.0,62.0815,62.0815,62.0178,62.0633,23142.0
2022-09-09 15:00:00,68.19,68.27,68.16,68.2,28731.0,62.0724,62.1452,62.0451,62.0815,28731.0
2022-09-09 15:10:00,68.2,68.27,68.17,68.27,23301.0,62.0815,62.1452,62.0542,62.1452,23301.0
2022-09-09 15:20:00,68.26,68.26,68.15,68.15,31666.0,62.1361,62.1361,62.036,62.036,31666.0
2022-09-09 15:30:00,68.16,68.18,68.05,68.09,61535.0,62.0451,62.0633,61.945,61.9814,61535.0
2022-09-09 15:40:00,68.09,68.23,68.09,68.21,78842.0,61.9814,62.1088,61.9814,62.0906,78842.0
2022-09-09 15:50:00,68.2,68.22,67.98,67.99,294119.0,62.0815,62.0997,61.8813,61.8904,294119.0
2022-09-12 09:30:00,68.06,68.34,67.94,68.07,53420.0,61.9541,62.209,61.8448,61.9632,53420.0
2022-09-12 09:40:00,68.08,68.2,67.96,68.11,69300.0,61.9723,62.0815,61.863,61.9996,69300.0
2022-09-12 09:50:00,68.08,68.21,68.04,68.18,29941.0,61.9723,62.0906,61.9359,62.0633,29941.0
2022-09-12 10:00:00,68.19,68.21,68.05,68.13,58034.0,62.0724,62.0906,61.945,62.0178,58034.0
2022-09-12 10:10:00,68.13,68.34,68.11,68.23,40435.0,62.0178,62.209,61.9996,62.1088,40435.0
2022-09-12 10:20:00,68.23,68.42,68.22,68.36,29151.0,62.1088,62.2818,62.0997,62.2272,29151.0
2022-09-12 10:30:00,68.36,68.48,68.36,68.47,52439.0,62.2272,62.3364,62.2272,62.3273,52439.0
2022-09-12 10:40:00,68.48,68.68,68.47,68.65,47178.0,62.3364,62.5185,62.3273,62.4911,47178.0
2022-09-12 10:50:00,68.65,68.69,68.53,68.69,34858.0,62.4911,62.5276,62.3819,62.5276,34858.0
2022-09-12 11:00:00,68.69,68.71,68.6,68.64,17879.0,62.5276,62.5458,62.4456,62.482,17879.0
2022-09-12 11:10:00,68.65,68.66,68.44,68.65,53859.0,62.4911,62.5003,62.3,62.4911,53859.0
2022-09-12 11:20:00,68.65,68.73,68.6,68.66,41656.0,62.4911,62.564,62.4456,62.5003,41656.0
2022-09-12 11:30:00,68.69,68.8,68.65,68.69,242643.0,62.5276,62.6277,62.4911,62.5276,242643.0
2022-09-12 11:40:00,68.7,68.71,68.65,68.68,54262.0,62.5367,62.5458,62.4911,62.5185,54262.0
2022-09-12 11:50:00,68.69,68.69,68.49,68.57,56310.0,62.5276,62.5276,62.3455,62.4183,56310.0
2022-09-12 12:00:00,68.57,68.59,68.41,68.41,42204.0,62.4183,62.4365,62.2727,62.2727,42204.0
2022-09-12 12:10:00,68.35,68.61,68.33,68.59,38522.0,62.2181,62.4547,62.1999,62.4365,38522.0
2022-09-12 12:20:00,68.56,68.74,68.55,68.69,37075.0,62.4092,62.5731,62.4001,62.5276,37075.0
2022-09-12 12:30:00,68.7,68.7,68.5,68.58,73276.0,62.5367,62.5367,62.3546,62.4274,73276.0
2022-09-12 12:40:00,68.59,68.71,68.58,68.67,79421.0,62.4365,62.5458,62.4274,62.5094,79421.0
2022-09-12 12:50:00,68.68,68.76,68.68,68.74,29660.0,62.5185,62.5913,62.5185,62.5731,29660.0
2022-09-12 13:00:00,68.75,68.75,68.66,68.71,51577.0,62.5822,62.5822,62.5003,62.5458,51577.0
2022-09-12 13:10:00,68.7,68.79,68.69,68.76,33224.0,62.5367,62.6186,62.5276,62.5913,33224.0
2022-09-12 13:20:00,68.76,68.9,68.75,68.9,34801.0,62.5913,62.7187,62.5822,62.7187,34801.0
2022-09-12 13:30:00,68.89,68.9,68.81,68.88,163331.0,62.7096,62.7187,62.6368,62.7005,163331.0
2022-09-12 13:40:00,68.88,68.92,68.87,68.92,42528.0,62.7005,62.7369,62.6914,62.7369,42528.0
2022-09-12 13:50:00,68.92,68.94,68.87,68.94,38276.0,62.7369,62.7551,62.6914,62.7551,38276.0
2022-09-12 14:00:00,68.93,68.97,68.82,68.96,51725.0,62.746,62.7824,62.6459,62.7733,51725.0
2022-09-12 14:10:00,68.96,69.08,68.95,69.01,40610.0,62.7733,62.8826,62.7642,62.8189,40610.0
2022-09-12 14:20:00,69.0,69.07,68.97,69.01,833809.0,62.8097,62.8735,62.7824,62.8189,833809.0
2022-09-12 14:30:00,68.99,69.05,68.88,69.05,73819.0,62.8006,62.8553,62.7005,62.8553,73819.0
2022-09-12 14:40:00,69.05,69.26,69.04,69.26,62446.0,62.8553,63.0464,62.8462,63.0464,62446.0
2022-09-12 14:50:00,69.26,69.27,69.06,69.09,101623.0,63.0464,63.0555,62.8644,62.8917,101623.0
2022-09-12 15:00:00,69.09,69.26,69.05,69.23,63831.0,62.8917,63.0464,62.8553,63.0191,63831.0
2022-09-12 15:10:00,69.22,69.23,69.06,69.07,29620.0,63.01,63.0191,62.8644,62.8735,29620.0
2022-09-12 15:20:00,69.08,69.09,68.82,68.86,42469.0,62.8826,62.8917,62.6459,62.6823,42469.0
2022-09-12 15:30:00,68.86,68.98,68.85,68.98,67409.0,62.6823,62.7915,62.6732,62.7915,67409.0
2022-09-12 15:40:00,68.98,69.12,68.89,69.12,119361.0,62.7915,62.919,62.7096,62.919,119361.0
2022-09-12 15:50:00,69.11,69.22,69.02,69.19,409823.0,62.9099,63.01,62.828,62.9827,409823.0
2022-09-13 09:30:00,68.61,68.78,68.47,68.65,80423.0,62.4547,62.6095,62.3273,62.4911,80423.0
2022-09-13 09:40:00,68.66,68.86,68.62,68.76,32965.0,62.5003,62.6823,62.4638,62.5913,32965.0
2022-09-13 09:50:00,68.76,68.81,68.46,68.5,25802.0,62.5913,62.6368,62.3182,62.3546,25802.0
2022-09-13 10:00:00,68.5,68.5,68.3,68.46,54726.0,62.3546,62.3546,62.1725,62.3182,54726.0
2022-09-13 10:10:00,68.49,68.68,68.38,68.68,32293.0,62.3455,62.5185,62.2454,62.5185,32293.0
2022-09-13 10:20:00,68.69,68.69,68.54,68.6,25236.0,62.5276,62.5276,62.391,62.4456,25236.0
2022-09-13 10:30:00,68.56,68.61,68.38,68.42,29092.0,62.4092,62.4547,62.2454,62.2818,29092.0
2022-09-13 10:40:00,68.44,68.53,68.38,68.47,46543.0,62.3,62.3819,62.2454,62.3273,46543.0
2022-09-13 10:50:00,68.45,68.46,68.17,68.17,20395.0,62.3091,62.3182,62.0542,62.0542,20395.0
2022-09-13 11:00:00,68.17,68.36,68.13,68.36,37641.0,62.0542,62.2272,62.0178,62.2272,37641.0
2022-09-13 11:10:00,68.34,68.36,68.26,68.3,19704.0,62.209,62.2272,62.1361,62.1725,19704.0
2022-09-13 11:20:00,68.29,68.32,68.21,68.25,24451.0,62.1634,62.1908,62.0906,62.127,24451.0
2022-09-13 11:30:00,68.25,68.29,68.16,68.28,18458.0,62.127,62.1634,62.0451,62.1543,18458.0
2022-09-13 11:40:00,68.28,68.36,68.18,68.31,24039.0,62.1543,62.2272,62.0633,62.1816,24039.0
2022-09-13 11:50:00,68.33,68.38,68.15,68.17,19118.0,62.1999,62.2454,62.036,62.0542,19118.0
2022-09-13 12:00:00,68.17,68.29,68.12,68.24,23844.0,62.0542,62.1634,62.0087,62.1179,23844.0
2022-09-13 12:10:00,68.24,68.4,68.22,68.4,37760.0,62.1179,62.2636,62.0997,62.2636,37760.0
2022-09-13 12:20:00,68.4,68.56,68.37,68.43,84067.0,62.2636,62.4092,62.2363,62.2909,84067.0
2022-09-13 12:30:00,68.42,68.44,68.23,68.23,35574.0,62.2818,62.3,62.1088,62.1088,35574.0
2022-09-13 12:40:00,68.23,68.26,68.07,68.21,24564.0,62.1088,62.1361,61.9632,62.0906,24564.0
2022-09-13 12:50:00,68.22,68.28,68.2,68.26,22328.0,62.0997,62.1543,62.0815,62.1361,22328.0
2022-09-13 13:00:00,68.27,68.32,68.22,68.26,29528.0,62.1452,62.1908,62.0997,62.1361,29528.0
2022-09-13 13:10:00,68.25,68.46,68.23,68.38,25415.0,62.127,62.3182,62.1088,62.2454,25415.0
2022-09-13 13:20:00,68.39,68.4,68.26,68.35,29547.0,62.2545,62.2636,62.1361,62.2181,29547.0
2022-09-13 13:30:00,68.35,68.4,68.17,68.22,30354.0,62.2181,62.2636,62.0542,62.0997,30354.0
2022-09-13 13:40:00,68.22,68.23,68.15,68.19,20599.0,62.0997,62.1088,62.036,62.0724,20599.0
2022-09-13 13:50:00,68.19,68.2,68.14,68.14,18591.0,62.0724,62.0815,62.0269,62.0269,18591.0
2022-09-13 14:00:00,68.12,68.12,67.89,67.92,27705.0,62.0087,62.0087,61.7993,61.8266,27705.0
2022-09-13 14:10:00,67.93,67.96,67.88,67.94,22129.0,61.8357,61.863,61.7902,61.8448,22129.0
2022-09-13 14:20:00,67.95,67.96,67.76,67.77,25233.0,61.8539,61.863,61.681,61.6901,25233.0
2022-09-13 14:30:00,67.77,67.79,67.62,67.62,26672.0,61.6901,61.7083,61.5536,61.5536,26672.0
2022-09-13 14:40:00,67.63,67.65,67.54,67.57,24571.0,61.5627,61.5809,61.4807,61.508,24571.0
2022-09-13 14:50:00,67.57,67.61,67.41,67.45,32283.0,61.508,61.5444,61.3624,61.3988,32283.0
2022-09-13 15:00:00,67.46,67.49,67.28,67.29,24734.0,61.4079,61.4352,61.2441,61.2532,24734.0
2022-09-13 15:10:00,67.29,67.31,67.12,67.17,37946.0,61.2532,61.2714,61.0984,61.1439,37946.0
2022-09-13 15:20:00,67.16,67.24,67.04,67.05,63321.0,61.1348,61.2076,61.0256,61.0347,63321.0
2022-09-13 15:30:00,67.05,67.06,66.75,66.88,65826.0,61.0347,61.0438,60.7616,60.8799,65826.0
2022-09-13 15:40:00,66.88,66.88,66.57,66.69,99604.0,60.8799,60.8799,60.5978,60.707,99604.0
2022-09-13 15:50:00,66.7,66.96,66.65,66.85,312761.0,60.7161,60.9528,60.6706,60.8526,312761.0
2022-09-14 09:30:00,66.95,67.36,66.95,67.21,42222.0,60.9437,61.3169,60.9437,61.1803,42222.0
2022-09-14 09:40:00,67.2,67.46,67.18,67.36,27433.0,61.1712,61.4079,61.153,61.3169,27433.0
2022-09-14 09:50:00,67.35,67.72,67.34,67.64,26913.0,61.3078,61.6446,61.2987,61.5718,26913.0
2022-09-14 10:00:00,67.64,67.86,67.56,67.84,41484.0,61.5718,61.772,61.4989,61.7538,41484.0
2022-09-14 10:10:00,67.85,68.09,67.82,68.01,27124.0,61.7629,61.9814,61.7356,61.9086,27124.0
2022-09-14 10:20:00,68.01,68.05,67.79,67.79,40042.0,61.9086,61.945,61.7083,61.7083,40042.0
2022-09-14 10:30:00,67.79,68.04,67.78,68.04,40708.0,61.7083,61.9359,61.6992,61.9359,40708.0
2022-09-14 10:40:00,68.04,68.2,68.03,68.13,35257.0,61.9359,62.0815,61.9268,62.0178,35257.0
2022-09-14 10:50:00,68.15,68.29,68.13,68.28,25123.0,62.036,62.1634,62.0178,62.1543,25123.0
2022-09-14 11:00:00,68.27,68.31,68.12,68.13,10493.0,62.1452,62.1816,62.0087,62.0178,10493.0
2022-09-14 11:10:00,68.12,68.19,67.83,67.87,18637.0,62.0087,62.0724,61.7447,61.7811,18637.0
2022-09-14 11:20:00,67.87,67.92,67.83,67.86,12715.0,61.7811,61.8266,61.7447,61.772,12715.0
2022-09-14 11:30:00,67.88,67.88,67.74,67.83,15245.0,61.7902,61.7902,61.6628,61.7447,15245.0
2022-09-14 11:40:00,67.84,67.91,67.83,67.83,15149.0,61.7538,61.8175,61.7447,61.7447,15149.0
2022-09-14 11:50:00,67.82,67.86,67.75,67.81,12917.0,61.7356,61.772,61.6719,61.7265,12917.0
2022-09-14 12:00:00,67.82,67.86,67.76,67.79,13505.0,61.7356,61.772,61.681,61.7083,13505.0
2022-09-14 12:10:00,67.78,67.79,67.69,67.7,7187.0,61.6992,61.7083,61.6173,61.6264,7187.0
2022-09-14 12:20:00,67.64,67.67,67.57,67.6,20232.0,61.5718,61.5991,61.508,61.5353,20232.0
2022-09-14 12:30:00,67.61,67.75,67.6,67.73,10052.0,61.5444,61.6719,61.5353,61.6537,10052.0
2022-09-14 12:40:00,67.73,67.82,67.73,67.74,12201.0,61.6537,61.7356,61.6537,61.6628,12201.0
2022-09-14 12:50:00,67.73,67.79,67.73,67.79,9489.0,61.6537,61.7083,61.6537,61.7083,9489.0
2022-09-14 13:00:00,67.78,67.84,67.7,67.76,14472.0,61.6992,61.7538,61.6264,61.681,14472.0
2022-09-14 13:10:00,67.76,67.85,67.75,67.78,12264.0,61.681,61.7629,61.6719,61.6992,12264.0
2022-09-14 13:20:00,67.77,67.83,67.76,67.83,8013.0,61.6901,61.7447,61.681,61.7447,8013.0
2022-09-14 13:30:00,67.82,67.84,67.65,67.65,17460.0,61.7356,61.7538,61.5809,61.5809,17460.0
2022-09-14 13:40:00,67.64,67.64,67.3,67.33,19671.0,61.5718,61.5718,61.2623,61.2896,19671.0
2022-09-14 13:50:00,67.33,67.41,67.31,67.38,32989.0,61.2896,61.3624,61.2714,61.3351,32989.0
2022-09-14 14:00:00,67.38,67.38,67.21,67.22,21520.0,61.3351,61.3351,61.1803,61.1894,21520.0
2022-09-14 14:10:00,67.24,67.29,67.18,67.28,25587.0,61.2076,61.2532,61.153,61.2441,25587.0
2022-09-14 14:20:00,67.29,67.4,67.29,67.4,23367.0,61.2532,61.3533,61.2532,61.3533,23367.0
2022-09-14 14:30:00,67.4,67.43,67.3,67.31,17530.0,61.3533,61.3806,61.2623,61.2714,17530.0
2022-09-14 14:40:00,67.3,67.3,67.14,67.23,26706.0,61.2623,61.2623,61.1166,61.1985,26706.0
2022-09-14 14:50:00,67.24,67.26,67.15,67.17,22671.0,61.2076,61.2258,61.1257,61.1439,22671.0
2022-09-14 15:00:00,67.17,67.29,67.15,67.28,28271.0,61.1439,61.2532,61.1257,61.2441,28271.0
2022-09-14 15:10:00,67.28,67.28,66.95,67.01,36212.0,61.2441,61.2441,60.9437,60.9983,36212.0
2022-09-14 15:20:00,67.0,67.09,66.99,67.08,38340.0,60.9892,61.0711,60.9801,61.062,38340.0
2022-09-14 15:30:00,67.07,67.17,66.93,67.14,38731.0,61.0529,61.1439,60.9255,61.1166,38731.0
2022-09-14 15:40:00,67.15,67.24,67.13,67.23,47886.0,61.1257,61.2076,61.1075,61.1985,47886.0
2022-09-14 15:50:00,67.22,67.33,67.17,67.27,227872.0,61.1894,61.2896,61.1439,61.235,227872.0
2022-09-15 09:30:00,66.67,66.92,66.48,66.52,56661.0,60.6888,60.9164,60.5158,60.5522,56661.0
2022-09-15 09:40:00,66.5,66.79,66.5,66.78,17713.0,60.534,60.798,60.534,60.7889,17713.0
2022-09-15 09:50:00,66.8,66.88,66.72,66.86,23727.0,60.8071,60.8799,60.7343,60.8617,23727.0
2022-09-15 10:00:00,66.86,66.97,66.82,66.9,16895.0,60.8617,60.9619,60.8253,60.8981,16895.0
2022-09-15 10:10:00,66.9,66.93,66.83,66.85,9474.0,60.8981,60.9255,60.8344,60.8526,9474.0
2022-09-15 10:20:00,66.79,66.79,66.48,66.51,8191.0,60.798,60.798,60.5158,60.5431,8191.0
2022-09-15 10:30:00,66.51,66.66,66.5,66.66,11283.0,60.5431,60.6797,60.534,60.6797,11283.0
2022-09-15 10:40:00,66.65,66.69,66.51,66.53,15778.0,60.6706,60.707,60.5431,60.5613,15778.0
2022-09-15 10:50:00,66.54,66.55,66.4,66.55,31157.0,60.5704,60.5795,60.443,60.5795,31157.0
2022-09-15 11:00:00,66.54,66.77,66.52,66.65,16640.0,60.5704,60.7798,60.5522,60.6706,16640.0
2022-09-15 11:10:00,66.65,66.83,66.57,66.82,14347.0,60.6706,60.8344,60.5978,60.8253,14347.0
2022-09-15 11:20:00,66.82,66.9,66.8,66.84,13332.0,60.8253,60.8981,60.8071,60.8435,13332.0
2022-09-15 11:30:00,66.85,66.85,66.63,66.71,9725.0,60.8526,60.8526,60.6524,60.7252,9725.0
2022-09-15 11:40:00,66.7,66.73,66.61,66.63,17314.0,60.7161,60.7434,60.6342,60.6524,17314.0
2022-09-15 11:50:00,66.63,66.65,66.54,66.63,26363.0,60.6524,60.6706,60.5704,60.6524,26363.0
2022-09-15 12:00:00,66.64,66.64,66.55,66.57,12409.0,60.6615,60.6615,60.5795,60.5978,12409.0
2022-09-15 12:10:00,66.57,66.65,66.51,66.64,14537.0,60.5978,60.6706,60.5431,60.6615,14537.0
2022-09-15 12:20:00,66.63,66.64,66.51,66.55,26895.0,60.6524,60.6615,60.5431,60.5795,26895.0
2022-09-15 12:30:00,66.53,66.64,66.51,66.62,13227.0,60.5613,60.6615,60.5431,60.6433,13227.0
2022-09-15 12:40:00,66.62,66.65,66.57,66.62,8108.0,60.6433,60.6706,60.5978,60.6433,8108.0
2022-09-15 12:50:00,66.61,66.61,66.51,66.54,9804.0,60.6342,60.6342,60.5431,60.5704,9804.0
2022-09-15 13:00:00,66.57,66.79,66.57,66.79,16911.0,60.5978,60.798,60.5978,60.798,16911.0
2022-09-15 13:10:00,66.79,66.87,66.75,66.83,18687.0,60.798,60.8708,60.7616,60.8344,18687.0
2022-09-15 13:20:00,66.84,66.87,66.77,66.77,8097.0,60.8435,60.8708,60.7798,60.7798,8097.0
2022-09-15 13:30:00,66.76,66.78,66.64,66.66,9326.0,60.7707,60.7889,60.6615,60.6797,9326.0
2022-09-15 13:40:00,66.66,66.73,66.63,66.67,18116.0,60.6797,60.7434,60.6524,60.6888,18116.0
2022-09-15 13:50:00,66.66,66.68,66.63,66.65,10596.0,60.6797,60.6979,60.6524,60.6706,10596.0
2022-09-15 14:00:00,66.66,66.66,66.49,66.54,34354.0,60.6797,60.6797,60.5249,60.5704,34354.0
2022-09-15 14:10:00,66.53,66.66,66.53,66.63,25885.0,60.5613,60.6797,60.5613,60.6524,25885.0
2022-09-15 14:20:00,66.63,66.69,66.53,66.67,16748.0,60.6524,60.707,60.5613,60.6888,16748.0
2022-09-15 14:30:00,66.68,66.79,66.68,66.78,12893.0,60.6979,60.798,60.6979,60.7889,12893.0
2022-09-15 14:40:00,66.78,66.79,66.63,66.63,15745.0,60.7889,60.798,60.6524,60.6524,15745.0
2022-09-15 14:50:00,66.63,66.66,66.56,66.58,24007.0,60.6524,60.6797,60.5886,60.6069,24007.0
2022-09-15 15:00:00,66.6,66.6,66.5,66.52,25058.0,60.6251,60.6251,60.534,60.5522,25058.0
2022-09-15 15:10:00,66.52,66.52,66.39,66.39,23977.0,60.5522,60.5522,60.4339,60.4339,23977.0
2022-09-15 15:20:00,66.39,66.44,66.25,66.32,23329.0,60.4339,60.4794,60.3065,60.3702,23329.0
2022-09-15 15:30:00,66.3,66.38,66.24,66.31,27178.0,60.352,60.4248,60.2974,60.3611,27178.0
2022-09-15 15:40:00,66.31,66.58,66.26,66.56,75783.0,60.3611,60.6069,60.3156,60.5886,75783.0
2022-09-15 15:50:00,66.56,66.66,66.42,66.49,273301.0,60.5886,60.6797,60.4612,60.5249,273301.0
2022-09-16 09:30:00,66.19,66.63,66.19,66.62,580150.0,60.2518,60.6524,60.2518,60.6433,580150.0
2022-09-16 09:40:00,66.6,66.6,66.3,66.33,33163.0,60.6251,60.6251,60.352,60.3793,33163.0
2022-09-16 09:50:00,66.31,66.42,66.21,66.42,23218.0,60.3611,60.4612,60.27,60.4612,23218.0
2022-09-16 10:00:00,66.41,66.65,66.38,66.53,24893.0,60.4521,60.6706,60.4248,60.5613,24893.0
2022-09-16 10:10:00,66.56,66.75,66.5,66.52,14804.0,60.5886,60.7616,60.534,60.5522,14804.0
2022-09-16 10:20:00,66.55,66.59,66.41,66.47,10693.0,60.5795,60.616,60.4521,60.5067,10693.0
2022-09-16 10:30:00,66.47,66.54,66.4,66.51,20508.0,60.5067,60.5704,60.443,60.5431,20508.0
2022-09-16 10:40:00,66.5,66.53,66.41,66.42,16746.0,60.534,60.5613,60.4521,60.4612,16746.0
2022-09-16 10:50:00,66.41,66.5,66.37,66.39,18340.0,60.4521,60.534,60.4157,60.4339,18340.0
2022-09-16 11:00:00,66.41,66.63,66.41,66.55,15509.0,60.4521,60.6524,60.4521,60.5795,15509.0
2022-09-16 11:10:00,66.54,66.57,66.48,66.56,5963.0,60.5704,60.5978,60.5158,60.5886,5963.0
2022-09-16 11:20:00,66.56,66.59,66.48,66.49,17084.0,60.5886,60.616,60.5158,60.5249,17084.0
2022-09-16 11:30:00,66.48,66.56,66.45,66.48,16237.0,60.5158,60.5886,60.4885,60.5158,16237.0
2022-09-16 11:40:00,66.48,66.57,66.46,66.48,12109.0,60.5158,60.5978,60.4976,60.5158,12109.0
2022-09-16 11:50:00,66.46,66.53,66.44,66.51,10731.0,60.4976,60.5613,60.4794,60.5431,10731.0
2022-09-16 12:00:00,66.53,66.53,66.45,66.46,12800.0,60.5613,60.5613,60.4885,60.4976,12800.0
2022-09-16 12:10:00,66.46,66.47,66.3,66.3,30861.0,60.4976,60.5067,60.352,60.352,30861.0
2022-09-16 12:20:00,66.3,66.41,66.3,66.32,21282.0,60.352,60.4521,60.352,60.3702,21282.0
2022-09-16 12:30:00,66.33,66.36,66.25,66.26,21148.0,60.3793,60.4066,60.3065,60.3156,21148.0
2022-09-16 12:40:00,66.26,66.31,66.25,66.28,8388.0,60.3156,60.3611,60.3065,60.3338,8388.0
2022-09-16 12:50:00,66.28,66.39,66.27,66.38,30252.0,60.3338,60.4339,60.3247,60.4248,30252.0
2022-09-16 13:00:00,66.39,66.41,66.29,66.37,9465.0,60.4339,60.4521,60.3429,60.4157,9465.0
2022-09-16 13:10:00,66.38,66.42,66.31,66.32,12837.0,60.4248,60.4612,60.3611,60.3702,12837.0
2022-09-16 13:20:00,66.31,66.4,66.3,66.33,15555.0,60.3611,60.443,60.352,60.3793,15555.0
2022-09-16 13:30:00,66.33,66.39,66.32,66.35,10998.0,60.3793,60.4339,60.3702,60.3975,10998.0
2022-09-16 13:40:00,66.34,66.41,66.32,66.36,13346.0,60.3884,60.4521,60.3702,60.4066,13346.0
2022-09-16 13:50:00,66.36,66.41,66.3,66.39,30775.0,60.4066,60.4521,60.352,60.4339,30775.0
2022-09-16 14:00:00,66.39,66.48,66.35,66.4,13926.0,60.4339,60.5158,60.3975,60.443,13926.0
2022-09-16 14:10:00,66.4,66.4,66.33,66.37,21630.0,60.443,60.443,60.3793,60.4157,21630.0
2022-09-16 14:20:00,66.37,66.58,66.36,66.47,29727.0,60.4157,60.6069,60.4066,60.5067,29727.0
2022-09-16 14:30:00,66.49,66.51,66.37,66.39,19774.0,60.5249,60.5431,60.4157,60.4339,19774.0
2022-09-16 14:40:00,66.38,66.48,66.33,66.47,15436.0,60.4248,60.5158,60.3793,60.5067,15436.0
2022-09-16 14:50:00,66.44,66.51,66.43,66.45,12072.0,60.4794,60.5431,60.4703,60.4885,12072.0
2022-09-16 15:00:00,66.44,66.52,66.44,66.48,15576.0,60.4794,60.5522,60.4794,60.5158,15576.0
2022-09-16 15:10:00,66.48,66.48,66.33,66.39,29100.0,60.5158,60.5158,60.3793,60.4339,29100.0
2022-09-16 15:20:00,66.41,66.51,66.4,66.45,24102.0,60.4521,60.5431,60.443,60.4885,24102.0
2022-09-16 15:30:00,66.45,66.51,66.35,66.46,36769.0,60.4885,60.5431,60.3975,60.4976,36769.0
2022-09-16 15:40:00,66.47,66.5,66.35,66.37,124494.0,60.5067,60.534,60.3975,60.4157,124494.0
2022-09-16 15:50:00,66.37,66.42,66.3,66.35,527358.0,60.4157,60.4612,60.352,60.3975,527358.0
2022-09-19 09:30:00,66.09,66.27,65.86,65.95,58661.0,60.1608,60.3247,59.9514,60.0334,58661.0
2022-09-19 09:40:00,65.96,66.16,65.96,66.13,23888.0,60.0425,60.2245,60.0425,60.1972,23888.0
2022-09-19 09:50:00,66.14,66.16,65.87,65.87,20958.0,60.2063,60.2245,59.9606,59.9606,20958.0
2022-09-19 10:00:00,65.82,66.02,65.73,66.01,24763.0,59.915,60.0971,59.8331,60.088,24763.0
2022-09-19 10:10:00,66.0,66.11,65.95,65.97,22966.0,60.0789,60.179,60.0334,60.0516,22966.0
2022-09-19 10:20:00,65.96,66.15,65.96,66.09,41642.0,60.0425,60.2154,60.0425,60.1608,41642.0
2022-09-19 10:30:00,66.1,66.16,66.04,66.08,22909.0,60.1699,60.2245,60.1153,60.1517,22909.0
2022-09-19 10:40:00,66.07,66.21,66.07,66.13,18749.0,60.1426,60.27,60.1426,60.1972,18749.0
2022-09-19 10:50:00,66.09,66.13,65.96,65.96,12596.0,60.1608,60.1972,60.0425,60.0425,12596.0
2022-09-19 11:00:00,65.97,66.1,65.97,65.98,12479.0,60.0516,60.1699,60.0516,60.0607,12479.0
2022-09-19 11:10:00,65.99,66.16,65.96,66.11,40185.0,60.0698,60.2245,60.0425,60.179,40185.0
2022-09-19 11:20:00,66.1,66.11,65.93,66.02,17501.0,60.1699,60.179,60.0152,60.0971,17501.0
2022-09-19 11:30:00,66.01,66.01,65.77,65.78,18036.0,60.088,60.088,59.8695,59.8786,18036.0
2022-09-19 11:40:00,65.77,65.92,65.75,65.89,13768.0,59.8695,60.0061,59.8513,59.9788,13768.0
2022-09-19 11:50:00,65.88,65.95,65.82,65.83,16484.0,59.9697,60.0334,59.915,59.9241,16484.0
2022-09-19 12:00:00,65.82,65.89,65.73,65.87,14470.0,59.915,59.9788,59.8331,59.9606,14470.0
2022-09-19 12:10:00,65.85,65.92,65.82,65.9,24182.0,59.9423,60.0061,59.915,59.9879,24182.0
2022-09-19 12:20:00,65.89,65.89,65.77,65.86,18003.0,59.9788,59.9788,59.8695,59.9514,18003.0
2022-09-19 12:30:00,65.85,66.03,65.83,65.96,22624.0,59.9423,60.1062,59.9241,60.0425,22624.0
2022-09-19 12:40:00,65.94,66.03,65.9,65.96,9338.0,60.0243,60.1062,59.9879,60.0425,9338.0
2022-09-19 12:50:00,65.97,66.06,65.97,66.03,21507.0,60.0516,60.1335,60.0516,60.1062,21507.0
2022-09-19 13:00:00,66.04,66.1,66.0,66.01,18213.0,60.1153,60.1699,60.0789,60.088,18213.0
2022-09-19 13:10:00,66.01,66.01,65.89,65.97,21779.0,60.088,60.088,59.9788,60.0516,21779.0
2022-09-19 13:20:00,65.98,66.04,65.97,65.98,10429.0,60.0607,60.1153,60.0516,60.0607,10429.0
2022-09-19 13:30:00,65.98,66.03,65.9,66.01,34764.0,60.0607,60.1062,59.9879,60.088,34764.0
2022-09-19 13:40:00,66.01,66.1,66.0,66.08,19557.0,60.088,60.1699,60.0789,60.1517,19557.0
2022-09-19 13:50:00,66.07,66.11,65.98,66.01,16995.0,60.1426,60.179,60.0607,60.088,16995.0
2022-09-19 14:00:00,66.02,66.03,65.93,66.0,17558.0,60.0971,60.1062,60.0152,60.0789,17558.0
2022-09-19 14:10:00,66.0,66.03,65.92,65.97,19755.0,60.0789,60.1062,60.0061,60.0516,19755.0
2022-09-19 14:20:00,65.98,66.0,65.93,65.99,25878.0,60.0607,60.0789,60.0152,60.0698,25878.0
2022-09-19 14:30:00,66.0,66.02,65.95,66.01,36565.0,60.0789,60.0971,60.0334,60.088,36565.0
2022-09-19 14:40:00,66.0,66.01,65.95,66.01,24648.0,60.0789,60.088,60.0334,60.088,24648.0
2022-09-19 14:50:00,66.01,66.07,65.99,66.01,55792.0,60.088,60.1426,60.0698,60.088,55792.0
2022-09-19 15:00:00,66.01,66.27,66.01,66.23,45934.0,60.088,60.3247,60.088,60.2883,45934.0
2022-09-19 15:10:00,66.23,66.47,66.21,66.44,84865.0,60.2883,60.5067,60.27,60.4794,84865.0
2022-09-19 15:20:00,66.45,66.6,66.42,66.55,27235.0,60.4885,60.6251,60.4612,60.5795,27235.0
2022-09-19 15:30:00,66.56,66.6,66.46,66.49,35111.0,60.5886,60.6251,60.4976,60.5249,35111.0
2022-09-19 15:40:00,66.5,66.63,66.5,66.55,56352.0,60.534,60.6524,60.534,60.5795,56352.0
2022-09-19 15:50:00,66.54,66.67,66.44,66.63,183757.0,60.5704,60.6888,60.4794,60.6524,183757.0
2022-09-20 09:30:00,66.11,66.15,65.9,65.91,38529.0,60.179,60.2154,59.9879,59.997,38529.0
2022-09-20 09:40:00,65.86,66.0,65.83,65.89,35050.0,59.9514,60.0789,59.9241,59.9788,35050.0
2022-09-20 09:50:00,65.84,65.89,65.61,65.67,19945.0,59.9332,59.9788,59.7239,59.7785,19945.0
2022-09-20 10:00:00,65.66,65.72,65.56,65.59,44646.0,59.7694,59.824,59.6784,59.7057,44646.0
2022-09-20 10:10:00,65.6,65.6,65.18,65.25,21106.0,59.7148,59.7148,59.3325,59.3962,21106.0
2022-09-20 10:20:00,65.25,65.41,65.25,65.4,22389.0,59.3962,59.5418,59.3962,59.5327,22389.0
2022-09-20 10:30:00,65.41,65.47,65.37,65.45,17134.0,59.5418,59.5964,59.5054,59.5782,17134.0
2022-09-20 10:40:00,65.47,65.56,65.41,65.56,27932.0,59.5964,59.6784,59.5418,59.6784,27932.0
2022-09-20 10:50:00,65.58,65.62,65.51,65.55,18700.0,59.6966,59.733,59.6328,59.6693,18700.0
2022-09-20 11:00:00,65.54,65.58,65.48,65.48,20752.0,59.6602,59.6966,59.6055,59.6055,20752.0
2022-09-20 11:10:00,65.48,65.5,65.19,65.25,10441.0,59.6055,59.6237,59.3416,59.3962,10441.0
2022-09-20 11:20:00,65.23,65.23,65.03,65.07,13462.0,59.378,59.378,59.1959,59.2323,13462.0
2022-09-20 11:30:00,65.08,65.1,64.95,65.07,17208.0,59.2414,59.2596,59.1231,59.2323,17208.0
2022-09-20 11:40:00,65.08,65.25,65.07,65.25,19433.0,59.2414,59.3962,59.2323,59.3962,19433.0
2022-09-20 11:50:00,65.25,65.29,65.18,65.26,14779.0,59.3962,59.4326,59.3325,59.4053,14779.0
2022-09-20 12:00:00,65.26,65.48,65.26,65.45,35051.0,59.4053,59.6055,59.4053,59.5782,35051.0
2022-09-20 12:10:00,65.46,65.48,65.37,65.47,21079.0,59.5873,59.6055,59.5054,59.5964,21079.0
2022-09-20 12:20:00,65.48,65.52,65.27,65.29,25213.0,59.6055,59.642,59.4144,59.4326,25213.0
2022-09-20 12:30:00,65.25,65.3,65.22,65.28,21445.0,59.3962,59.4417,59.3689,59.4235,21445.0
2022-09-20 12:40:00,65.28,65.28,65.19,65.24,17629.0,59.4235,59.4235,59.3416,59.3871,17629.0
2022-09-20 12:50:00,65.25,65.27,65.19,65.2,14622.0,59.3962,59.4144,59.3416,59.3507,14622.0
2022-09-20 13:00:00,65.2,65.24,65.12,65.14,17253.0,59.3507,59.3871,59.2778,59.296,17253.0
2022-09-20 13:10:00,65.14,65.15,65.06,65.14,11870.0,59.296,59.3051,59.2232,59.296,11870.0
2022-09-20 13:20:00,65.13,65.23,65.11,65.16,25640.0,59.2869,59.378,59.2687,59.3142,25640.0
2022-09-20 13:30:00,65.16,65.22,65.07,65.2,18609.0,59.3142,59.3689,59.2323,59.3507,18609.0
2022-09-20 13:40:00,65.2,65.27,65.16,65.16,15568.0,59.3507,59.4144,59.3142,59.3142,15568.0
2022-09-20 13:50:00,65.16,65.16,65.03,65.06,18190.0,59.3142,59.3142,59.1959,59.2232,18190.0
2022-09-20 14:00:00,65.06,65.29,65.06,65.27,17329.0,59.2232,59.4326,59.2232,59.4144,17329.0
2022-09-20 14:10:00,65.27,65.3,65.21,65.28,44091.0,59.4144,59.4417,59.3598,59.4235,44091.0
2022-09-20 14:20:00,65.28,65.43,65.27,65.34,40952.0,59.4235,59.56,59.4144,59.4781,40952.0
2022-09-20 14:30:00,65.31,65.31,65.18,65.2,11350.0,59.4508,59.4508,59.3325,59.3507,11350.0
2022-09-20 14:40:00,65.2,65.38,65.09,65.34,22045.0,59.3507,59.5145,59.2505,59.4781,22045.0
2022-09-20 14:50:00,65.32,65.4,65.29,65.38,11418.0,59.4599,59.5327,59.4326,59.5145,11418.0
2022-09-20 15:00:00,65.36,65.48,65.31,65.31,30307.0,59.4963,59.6055,59.4508,59.4508,30307.0
2022-09-20 15:10:00,65.32,65.38,65.19,65.26,36942.0,59.4599,59.5145,59.3416,59.4053,36942.0
2022-09-20 15:20:00,65.27,65.42,65.25,65.39,29888.0,59.4144,59.5509,59.3962,59.5236,29888.0
2022-09-20 15:30:00,65.37,65.58,65.28,65.54,33943.0,59.5054,59.6966,59.4235,59.6602,33943.0
2022-09-20 15:40:00,65.54,65.54,65.45,65.48,61695.0,59.6602,59.6602,59.5782,59.6055,61695.0
2022-09-20 15:50:00,65.47,65.54,65.3,65.38,172332.0,59.5964,59.6602,59.4417,59.5145,172332.0
2022-09-21 09:30:00,65.85,65.95,65.62,65.8,41770.0,59.9423,60.0334,59.733,59.8968,41770.0
2022-09-21 09:40:00,65.8,66.06,65.75,66.02,25546.0,59.8968,60.1335,59.8513,60.0971,25546.0
2022-09-21 09:50:00,66.07,66.17,66.04,66.08,19839.0,60.1426,60.2336,60.1153,60.1517,19839.0
2022-09-21 10:00:00,66.09,66.28,66.04,66.23,19863.0,60.1608,60.3338,60.1153,60.2883,19863.0
2022-09-21 10:10:00,66.28,66.32,66.2,66.2,8096.0,60.3338,60.3702,60.2609,60.2609,8096.0
2022-09-21 10:20:00,66.21,66.23,66.12,66.16,11222.0,60.27,60.2883,60.1881,60.2245,11222.0
2022-09-21 10:30:00,66.17,66.18,66.07,66.15,23765.0,60.2336,60.2427,60.1426,60.2154,23765.0
2022-09-21 10:40:00,66.15,66.15,66.05,66.1,15755.0,60.2154,60.2154,60.1244,60.1699,15755.0
2022-09-21 10:50:00,66.09,66.16,66.04,66.04,14884.0,60.1608,60.2245,60.1153,60.1153,14884.0
2022-09-21 11:00:00,66.07,66.14,65.97,66.03,15251.0,60.1426,60.2063,60.0516,60.1062,15251.0
2022-09-21 11:10:00,66.04,66.04,65.92,65.92,11578.0,60.1153,60.1153,60.0061,60.0061,11578.0
2022-09-21 11:20:00,65.94,66.0,65.88,65.95,8310.0,60.0243,60.0789,59.9697,60.0334,8310.0
2022-09-21 11:30:00,65.97,66.05,65.95,66.03,12806.0,60.0516,60.1244,60.0334,60.1062,12806.0
2022-09-21 11:40:00,66.02,66.04,65.96,65.98,5496.0,60.0971,60.1153,60.0425,60.0607,5496.0
2022-09-21 11:50:00,65.98,65.98,65.95,65.96,4963.0,60.0607,60.0607,60.0334,60.0425,4963.0
2022-09-21 12:00:00,65.95,66.04,65.91,66.03,6471.0,60.0334,60.1153,59.997,60.1062,6471.0
2022-09-21 12:10:00,66.04,66.07,66.01,66.05,9228.0,60.1153,60.1426,60.088,60.1244,9228.0
2022-09-21 12:20:00,66.04,66.06,65.97,66.02,7714.0,60.1153,60.1335,60.0516,60.0971,7714.0
2022-09-21 12:30:00,66.03,66.04,65.93,65.94,13488.0,60.1062,60.1153,60.0152,60.0243,13488.0
2022-09-21 12:40:00,65.93,65.97,65.91,65.93,7542.0,60.0152,60.0516,59.997,60.0152,7542.0
2022-09-21 12:50:00,65.91,65.92,65.87,65.89,5365.0,59.997,60.0061,59.9606,59.9788,5365.0
2022-09-21 13:00:00,65.89,65.98,65.88,65.98,8600.0,59.9788,60.0607,59.9697,60.0607,8600.0
2022-09-21 13:10:00,65.97,66.02,65.94,65.95,10729.0,60.0516,60.0971,60.0243,60.0334,10729.0
2022-09-21 13:20:00,65.92,65.94,65.89,65.91,5755.0,60.0061,60.0243,59.9788,59.997,5755.0
2022-09-21 13:30:00,65.92,65.93,65.81,65.87,18246.0,60.0061,60.0152,59.9059,59.9606,18246.0
2022-09-21 13:40:00,65.87,65.88,65.77,65.77,8641.0,59.9606,59.9697,59.8695,59.8695,8641.0
2022-09-21 13:50:00,65.78,65.85,65.75,65.81,10270.0,59.8786,59.9423,59.8513,59.9059,10270.0
2022-09-21 14:00:00,65.75,65.75,64.96,65.3,19089.0,59.8513,59.8513,59.1322,59.4417,19089.0
2022-09-21 14:10:00,65.27,65.36,64.97,65.06,21178.0,59.4144,59.4963,59.1413,59.2232,21178.0
2022-09-21 14:20:00,65.09,65.16,64.91,64.99,22997.0,59.2505,59.3142,59.0867,59.1595,22997.0
2022-09-21 14:30:00,64.94,65.34,64.84,65.28,41702.0,59.114,59.4781,59.023,59.4235,41702.0
2022-09-21 14:40:00,65.23,65.85,65.16,65.54,26585.0,59.378,59.9423,59.3142,59.6602,26585.0
2022-09-21 14:50:00,65.54,65.78,65.36,65.69,22610.0,59.6602,59.8786,59.4963,59.7967,22610.0
2022-09-21 15:00:00,65.74,65.81,65.57,65.58,32737.0,59.8422,59.9059,59.6875,59.6966,32737.0
2022-09-21 15:10:00,65.58,65.58,65.05,65.41,27574.0,59.6966,59.6966,59.2141,59.5418,27574.0
2022-09-21 15:20:00,65.31,65.33,64.97,64.98,18285.0,59.4508,59.469,59.1413,59.1504,18285.0
2022-09-21 15:30:00,64.94,65.08,64.77,64.78,39771.0,59.114,59.2414,58.9592,58.9683,39771.0
2022-09-21 15:40:00,64.76,64.81,64.6,64.68,44723.0,58.9501,58.9956,58.8045,58.8773,44723.0
2022-09-21 15:50:00,64.68,64.77,64.48,64.48,181699.0,58.8773,58.9592,58.6953,58.6953,181699.0
2022-09-22 09:30:00,64.38,64.38,63.81,63.84,31922.0,58.6042,58.6042,58.0854,58.1127,31922.0
2022-09-22 09:40:00,63.82,63.99,63.77,63.84,17638.0,58.0945,58.2492,58.049,58.1127,17638.0
2022-09-22 09:50:00,63.81,63.95,63.65,63.7,33892.0,58.0854,58.2128,57.9397,57.9852,33892.0
2022-09-22 10:00:00,63.7,63.94,63.55,63.93,42645.0,57.9852,58.2037,57.8487,58.1946,42645.0
2022-09-22 10:10:00,63.93,63.99,63.82,63.89,16026.0,58.1946,58.2492,58.0945,58.1582,16026.0
2022-09-22 10:20:00,63.91,64.13,63.88,64.11,25229.0,58.1764,58.3767,58.1491,58.3584,25229.0
2022-09-22 10:30:00,64.12,64.23,64.05,64.19,29081.0,58.3676,58.4677,58.3038,58.4313,29081.0
2022-09-22 10:40:00,64.15,64.18,63.99,64.01,17049.0,58.3949,58.4222,58.2492,58.2674,17049.0
2022-09-22 10:50:00,64.01,64.04,63.88,63.9,15660.0,58.2674,58.2947,58.1491,58.1673,15660.0
2022-09-22 11:00:00,63.91,64.04,63.9,64.0,13908.0,58.1764,58.2947,58.1673,58.2583,13908.0
2022-09-22 11:10:00,63.95,63.95,63.86,63.86,21008.0,58.2128,58.2128,58.1309,58.1309,21008.0
2022-09-22 11:20:00,63.88,63.98,63.82,63.97,23344.0,58.1491,58.2401,58.0945,58.231,23344.0
2022-09-22 11:30:00,63.96,64.18,63.84,63.84,34876.0,58.2219,58.4222,58.1127,58.1127,34876.0
2022-09-22 11:40:00,63.83,63.95,63.71,63.95,17308.0,58.1036,58.2128,57.9943,58.2128,17308.0
2022-09-22 11:50:00,63.94,63.98,63.76,63.79,12913.0,58.2037,58.2401,58.0398,58.0672,12913.0
2022-09-22 12:00:00,63.77,63.89,63.76,63.88,9821.0,58.049,58.1582,58.0398,58.1491,9821.0
2022-09-22 12:10:00,63.88,63.98,63.82,63.97,17409.0,58.1491,58.2401,58.0945,58.231,17409.0
2022-09-22 12:20:00,63.98,64.07,63.89,63.98,24330.0,58.2401,58.322,58.1582,58.2401,24330.0
2022-09-22 12:30:00,63.97,64.06,63.92,64.02,10766.0,58.231,58.3129,58.1855,58.2765,10766.0
2022-09-22 12:40:00,63.99,64.05,63.97,64.0,12002.0,58.2492,58.3038,58.231,58.2583,12002.0
2022-09-22 12:50:00,63.99,64.19,63.99,64.1,13937.0,58.2492,58.4313,58.2492,58.3493,13937.0
2022-09-22 13:00:00,64.12,64.21,64.12,64.16,9842.0,58.3676,58.4495,58.3676,58.404,9842.0
2022-09-22 13:10:00,64.15,64.16,63.92,64.03,16206.0,58.3949,58.404,58.1855,58.2856,16206.0
2022-09-22 13:20:00,64.02,64.05,63.96,63.98,14555.0,58.2765,58.3038,58.2219,58.2401,14555.0
2022-09-22 13:30:00,63.98,63.99,63.87,63.89,24555.0,58.2401,58.2492,58.14,58.1582,24555.0
2022-09-22 13:40:00,63.88,63.94,63.82,63.87,27484.0,58.1491,58.2037,58.0945,58.14,27484.0
2022-09-22 13:50:00,63.87,63.95,63.85,63.88,18846.0,58.14,58.2128,58.1218,58.1491,18846.0
2022-09-22 14:00:00,63.88,64.02,63.88,63.98,17851.0,58.1491,58.2765,58.1491,58.2401,17851.0
2022-09-22 14:10:00,64.0,64.16,64.0,64.13,19645.0,58.2583,58.404,58.2583,58.3767,19645.0
2022-09-22 14:20:00,64.12,64.16,64.05,64.16,16588.0,58.3676,58.404,58.3038,58.404,16588.0
2022-09-22 14:30:00,64.16,64.24,64.13,64.23,10992.0,58.404,58.4768,58.3767,58.4677,10992.0
2022-09-22 14:40:00,64.24,64.24,64.05,64.09,11974.0,58.4768,58.4768,58.3038,58.3402,11974.0
2022-09-22 14:50:00,64.1,64.25,64.1,64.2,19274.0,58.3493,58.4859,58.3493,58.4404,19274.0
2022-09-22 15:00:00,64.23,64.35,64.22,64.26,35653.0,58.4677,58.5769,58.4586,58.495,35653.0
2022-09-22 15:10:00,64.27,64.4,64.2,64.2,36852.0,58.5041,58.6224,58.4404,58.4404,36852.0
2022-09-22 15:20:00,64.2,64.22,64.04,64.1,25237.0,58.4404,58.4586,58.2947,58.3493,25237.0
2022-09-22 15:30:00,64.11,64.28,64.1,64.2,40053.0,58.3584,58.5132,58.3493,58.4404,40053.0
2022-09-22 15:40:00,64.2,64.33,64.15,64.33,52264.0,58.4404,58.5587,58.3949,58.5587,52264.0
2022-09-22 15:50:00,64.32,64.39,63.95,63.96,168709.0,58.5496,58.6133,58.2128,58.2219,168709.0
2022-09-23 09:30:00,63.25,63.61,62.92,62.95,56968.0,57.5756,57.9033,57.2752,57.3025,56968.0
2022-09-23 09:40:00,62.86,63.07,62.72,62.91,16104.0,57.2206,57.4118,57.0932,57.2661,16104.0
2022-09-23 09:50:00,62.91,63.05,62.88,62.92,22139.0,57.2661,57.3935,57.2388,57.2752,22139.0
2022-09-23 10:00:00,62.91,63.13,62.91,63.07,20150.0,57.2661,57.4664,57.2661,57.4118,20150.0
2022-09-23 10:10:00,63.06,63.2,63.01,63.05,20428.0,57.4026,57.5301,57.3571,57.3935,20428.0
2022-09-23 10:20:00,63.06,63.19,63.01,63.16,12973.0,57.4026,57.521,57.3571,57.4937,12973.0
2022-09-23 10:30:00,63.11,63.12,63.0,63.06,11649.0,57.4482,57.4573,57.348,57.4026,11649.0
2022-09-23 10:40:00,63.03,63.09,62.86,62.86,8702.0,57.3753,57.43,57.2206,57.2206,8702.0
2022-09-23 10:50:00,62.85,62.88,62.75,62.88,15007.0,57.2115,57.2388,57.1205,57.2388,15007.0
2022-09-23 11:00:00,62.89,62.92,62.82,62.85,17429.0,57.2479,57.2752,57.1842,57.2115,17429.0
2022-09-23 11:10:00,62.82,63.01,62.78,63.0,14370.0,57.1842,57.3571,57.1478,57.348,14370.0
2022-09-23 11:20:00,63.0,63.04,62.91,62.93,33756.0,57.348,57.3844,57.2661,57.2843,33756.0
2022-09-23 11:30:00,62.93,62.93,62.86,62.88,23354.0,57.2843,57.2843,57.2206,57.2388,23354.0
2022-09-23 11:40:00,62.86,62.97,62.78,62.83,24382.0,57.2206,57.3207,57.1478,57.1933,24382.0
2022-09-23 11:50:00,62.82,62.86,62.77,62.83,9084.0,57.1842,57.2206,57.1387,57.1933,9084.0
2022-09-23 12:00:00,62.83,62.83,62.7,62.71,26892.0,57.1933,57.1933,57.0749,57.084,26892.0
2022-09-23 12:10:00,62.7,62.7,62.58,62.67,20559.0,57.0749,57.0749,56.9657,57.0476,20559.0
2022-09-23 12:20:00,62.67,62.68,62.5,62.51,28733.0,57.0476,57.0567,56.8929,56.902,28733.0
2022-09-23 12:30:00,62.5,62.52,62.41,62.51,34250.0,56.8929,56.9111,56.811,56.902,34250.0
2022-09-23 12:40:00,62.5,62.67,62.45,62.66,22836.0,56.8929,57.0476,56.8474,57.0385,22836.0
2022-09-23 12:50:00,62.67,62.8,62.66,62.77,9583.0,57.0476,57.166,57.0385,57.1387,9583.0
2022-09-23 13:00:00,62.76,62.82,62.68,62.79,13386.0,57.1296,57.1842,57.0567,57.1569,13386.0
2022-09-23 13:10:00,62.8,62.92,62.78,62.91,8071.0,57.166,57.2752,57.1478,57.2661,8071.0
2022-09-23 13:20:00,62.92,62.92,62.77,62.79,10944.0,57.2752,57.2752,57.1387,57.1569,10944.0
2022-09-23 13:30:00,62.78,62.87,62.74,62.75,12133.0,57.1478,57.2297,57.1114,57.1205,12133.0
2022-09-23 13:40:00,62.76,62.76,62.63,62.66,17454.0,57.1296,57.1296,57.0112,57.0385,17454.0
2022-09-23 13:50:00,62.68,62.75,62.67,62.75,12784.0,57.0567,57.1205,57.0476,57.1205,12784.0
2022-09-23 14:00:00,62.75,62.82,62.64,62.64,20773.0,57.1205,57.1842,57.0203,57.0203,20773.0
2022-09-23 14:10:00,62.64,62.67,62.29,62.29,16349.0,57.0203,57.0476,56.7017,56.7017,16349.0
2022-09-23 14:20:00,62.31,62.47,62.3,62.44,16122.0,56.7199,56.8656,56.7108,56.8383,16122.0
2022-09-23 14:30:00,62.45,62.45,62.31,62.34,32273.0,56.8474,56.8474,56.7199,56.7472,32273.0
2022-09-23 14:40:00,62.33,62.33,62.22,62.24,16323.0,56.7381,56.7381,56.638,56.6562,16323.0
2022-09-23 14:50:00,62.23,62.26,62.09,62.12,23035.0,56.6471,56.6744,56.5197,56.547,23035.0
2022-09-23 15:00:00,62.12,62.57,62.1,62.55,22946.0,56.547,56.9566,56.5288,56.9384,22946.0
2022-09-23 15:10:00,62.59,62.7,62.43,62.62,26766.0,56.9748,57.0749,56.8292,57.0021,26766.0
2022-09-23 15:20:00,62.6,62.67,62.52,62.67,26059.0,56.9839,57.0476,56.9111,57.0476,26059.0
2022-09-23 15:30:00,62.66,62.78,62.64,62.77,40311.0,57.0385,57.1478,57.0203,57.1387,40311.0
2022-09-23 15:40:00,62.78,62.9,62.74,62.87,62261.0,57.1478,57.257,57.1114,57.2297,62261.0
2022-09-23 15:50:00,62.86,62.97,62.76,62.96,295751.0,57.2206,57.3207,57.1296,57.3116,295751.0
2022-09-26 09:30:00,62.64,62.86,62.12,62.12,41075.0,57.0203,57.2206,56.547,56.547,41075.0
2022-09-26 09:40:00,62.13,62.36,62.04,62.15,16829.0,56.5561,56.7654,56.4742,56.5743,16829.0
2022-09-26 09:50:00,62.14,62.14,61.84,61.91,22652.0,56.5652,56.5652,56.2921,56.3558,22652.0
2022-09-26 10:00:00,61.92,62.05,61.85,61.95,25854.0,56.3649,56.4833,56.3012,56.3922,25854.0
2022-09-26 10:10:00,61.94,62.22,61.77,62.19,24165.0,56.3831,56.638,56.2284,56.6107,24165.0
2022-09-26 10:20:00,62.2,62.25,62.11,62.22,17102.0,56.6198,56.6653,56.5379,56.638,17102.0
2022-09-26 10:30:00,62.17,62.19,61.97,62.08,30161.0,56.5925,56.6107,56.4104,56.5106,30161.0
2022-09-26 10:40:00,62.11,62.19,61.92,61.99,12786.0,56.5379,56.6107,56.3649,56.4286,12786.0
2022-09-26 10:50:00,61.98,62.06,61.92,61.92,24701.0,56.4195,56.4924,56.3649,56.3649,24701.0
2022-09-26 11:00:00,61.9,62.03,61.87,61.87,25350.0,56.3467,56.4651,56.3194,56.3194,25350.0
2022-09-26 11:10:00,61.85,61.85,61.55,61.58,25631.0,56.3012,56.3012,56.0281,56.0554,25631.0
2022-09-26 11:20:00,61.57,61.59,61.43,61.56,32731.0,56.0463,56.0645,55.9189,56.0372,32731.0
2022-09-26 11:30:00,61.56,61.65,61.29,61.31,54645.0,56.0372,56.1191,55.7914,55.8096,54645.0
2022-09-26 11:40:00,61.31,61.43,61.2,61.27,55823.0,55.8096,55.9189,55.7095,55.7732,55823.0
2022-09-26 11:50:00,61.26,61.45,61.19,61.43,27381.0,55.7641,55.9371,55.7004,55.9189,27381.0
2022-09-26 12:00:00,61.44,61.44,61.16,61.18,25002.0,55.928,55.928,55.6731,55.6913,25002.0
2022-09-26 12:10:00,61.19,61.19,60.96,61.01,61975.0,55.7004,55.7004,55.491,55.5366,61975.0
2022-09-26 12:20:00,61.0,61.0,60.81,60.87,28312.0,55.5275,55.5275,55.3545,55.4091,28312.0
2022-09-26 12:30:00,60.85,60.89,60.73,60.77,36027.0,55.3909,55.4273,55.2817,55.3181,36027.0
2022-09-26 12:40:00,60.76,60.86,60.71,60.83,24538.0,55.309,55.4,55.2635,55.3727,24538.0
2022-09-26 12:50:00,60.83,60.92,60.74,60.74,34323.0,55.3727,55.4546,55.2908,55.2908,34323.0
2022-09-26 13:00:00,60.74,60.76,60.46,60.53,39794.0,55.2908,55.309,55.0359,55.0996,39794.0
2022-09-26 13:10:00,60.52,60.53,60.27,60.33,32308.0,55.0905,55.0996,54.8629,54.9176,32308.0
2022-09-26 13:20:00,60.32,60.35,60.17,60.26,27271.0,54.9085,54.9358,54.7719,54.8538,27271.0
2022-09-26 13:30:00,60.24,60.49,60.24,60.33,66074.0,54.8356,55.0632,54.8356,54.9176,66074.0
2022-09-26 13:40:00,60.34,60.52,60.3,60.46,44122.0,54.9267,55.0905,54.8903,55.0359,44122.0
2022-09-26 13:50:00,60.49,60.54,60.34,60.34,18609.0,55.0632,55.1087,54.9267,54.9267,18609.0
2022-09-26 14:00:00,60.33,60.66,60.33,60.65,24242.0,54.9176,55.218,54.9176,55.2089,24242.0
2022-09-26 14:10:00,60.65,60.86,60.63,60.8,37055.0,55.2089,55.4,55.1907,55.3454,37055.0
2022-09-26 14:20:00,60.8,60.8,60.56,60.56,30133.0,55.3454,55.3454,55.1269,55.1269,30133.0
2022-09-26 14:30:00,60.55,60.65,60.5,60.6,32542.0,55.1178,55.2089,55.0723,55.1633,32542.0
2022-09-26 14:40:00,60.61,60.86,60.54,60.84,30940.0,55.1724,55.4,55.1087,55.3818,30940.0
2022-09-26 14:50:00,60.82,60.87,60.74,60.76,45857.0,55.3636,55.4091,55.2908,55.309,45857.0
2022-09-26 15:00:00,60.77,60.97,60.76,60.97,27760.0,55.3181,55.5001,55.309,55.5001,27760.0
2022-09-26 15:10:00,60.97,60.98,60.74,60.9,45295.0,55.5001,55.5093,55.2908,55.4364,45295.0
2022-09-26 15:20:00,60.9,60.93,60.7,60.81,54509.0,55.4364,55.4637,55.2544,55.3545,54509.0
2022-09-26 15:30:00,60.82,60.91,60.71,60.86,76856.0,55.3636,55.4455,55.2635,55.4,76856.0
2022-09-26 15:40:00,60.85,61.17,60.84,61.16,96591.0,55.3909,55.6822,55.3818,55.6731,96591.0
2022-09-26 15:50:00,61.16,61.34,60.74,60.82,460047.0,55.6731,55.837,55.2908,55.3636,460047.0
2022-09-27 09:30:00,61.17,61.22,60.93,61.15,50498.0,55.6822,55.7277,55.4637,55.664,50498.0
2022-09-27 09:40:00,61.16,61.33,61.12,61.12,34642.0,55.6731,55.8279,55.6367,55.6367,34642.0
2022-09-27 09:50:00,61.12,61.13,60.96,61.03,22005.0,55.6367,55.6458,55.491,55.5548,22005.0
2022-09-27 10:00:00,61.04,61.05,60.57,60.6,29330.0,55.5639,55.573,55.136,55.1633,29330.0
2022-09-27 10:10:00,60.6,60.72,60.56,60.67,22401.0,55.1633,55.2726,55.1269,55.2271,22401.0
2022-09-27 10:20:00,60.68,60.89,60.55,60.55,39075.0,55.2362,55.4273,55.1178,55.1178,39075.0
2022-09-27 10:30:00,60.55,60.88,60.55,60.8,20564.0,55.1178,55.4182,55.1178,55.3454,20564.0
2022-09-27 10:40:00,60.83,61.02,60.81,61.02,26541.0,55.3727,55.5457,55.3545,55.5457,26541.0
2022-09-27 10:50:00,60.98,60.98,60.64,60.64,20792.0,55.5093,55.5093,55.1998,55.1998,20792.0
2022-09-27 11:00:00,60.58,60.62,60.4,60.52,19429.0,55.1451,55.1815,54.9813,55.0905,19429.0
2022-09-27 11:10:00,60.51,60.56,60.36,60.36,23216.0,55.0814,55.1269,54.9449,54.9449,23216.0
2022-09-27 11:20:00,60.34,60.38,59.9,59.93,40433.0,54.9267,54.9631,54.5261,54.5535,40433.0
2022-09-27 11:30:00,59.93,60.1,59.91,60.03,27972.0,54.5535,54.7082,54.5352,54.6445,27972.0
2022-09-27 11:40:00,60.01,60.09,59.95,59.95,19388.0,54.6263,54.6991,54.5717,54.5717,19388.0
2022-09-27 11:50:00,59.95,60.0,59.71,59.72,22102.0,54.5717,54.6172,54.3532,54.3623,22102.0
2022-09-27 12:00:00,59.71,59.73,59.59,59.61,39238.0,54.3532,54.3714,54.244,54.2622,39238.0
2022-09-27 12:10:00,59.59,59.6,59.41,59.43,37326.0,54.244,54.2531,54.0801,54.0983,37326.0
2022-09-27 12:20:00,59.43,59.54,59.35,59.51,61702.0,54.0983,54.1984,54.0255,54.1711,61702.0
2022-09-27 12:30:00,59.5,59.67,59.49,59.59,18200.0,54.162,54.3168,54.1529,54.244,18200.0
2022-09-27 12:40:00,59.57,59.81,59.57,59.77,17236.0,54.2257,54.4442,54.2257,54.4078,17236.0
2022-09-27 12:50:00,59.74,59.88,59.59,59.84,20707.0,54.3805,54.5079,54.244,54.4715,20707.0
2022-09-27 13:00:00,59.85,59.9,59.72,59.83,31922.0,54.4806,54.5261,54.3623,54.4624,31922.0
2022-09-27 13:10:00,59.83,59.88,59.75,59.84,20963.0,54.4624,54.5079,54.3896,54.4715,20963.0
2022-09-27 13:20:00,59.82,59.82,59.58,59.62,33541.0,54.4533,54.4533,54.2349,54.2713,33541.0
2022-09-27 13:30:00,59.59,59.63,59.38,59.39,37798.0,54.244,54.2804,54.0528,54.0619,37798.0
2022-09-27 13:40:00,59.4,59.46,59.33,59.39,37796.0,54.071,54.1256,54.0073,54.0619,37796.0
2022-09-27 13:50:00,59.38,59.4,59.26,59.4,46980.0,54.0528,54.071,53.9436,54.071,46980.0
2022-09-27 14:00:00,59.41,59.57,59.38,59.5,33190.0,54.0801,54.2257,54.0528,54.162,33190.0
2022-09-27 14:10:00,59.49,59.55,59.37,59.46,24975.0,54.1529,54.2075,54.0437,54.1256,24975.0
2022-09-27 14:20:00,59.49,59.58,59.41,59.54,26517.0,54.1529,54.2349,54.0801,54.1984,26517.0
2022-09-27 14:30:00,59.54,59.71,59.49,59.71,31237.0,54.1984,54.3532,54.1529,54.3532,31237.0
2022-09-27 14:40:00,59.71,59.82,59.61,59.81,42945.0,54.3532,54.4533,54.2622,54.4442,42945.0
2022-09-27 14:50:00,59.82,59.82,59.67,59.76,45840.0,54.4533,54.4533,54.3168,54.3987,45840.0
2022-09-27 15:00:00,59.74,59.85,59.65,59.83,69274.0,54.3805,54.4806,54.2986,54.4624,69274.0
2022-09-27 15:10:00,59.82,59.83,59.65,59.82,57601.0,54.4533,54.4624,54.2986,54.4533,57601.0
2022-09-27 15:20:00,59.82,59.84,59.7,59.73,61238.0,54.4533,54.4715,54.3441,54.3714,61238.0
2022-09-27 15:30:00,59.73,59.75,59.56,59.63,103496.0,54.3714,54.3896,54.2166,54.2804,103496.0
2022-09-27 15:40:00,59.62,59.71,59.54,59.62,99451.0,54.2713,54.3532,54.1984,54.2713,99451.0
2022-09-27 15:50:00,59.61,59.73,59.52,59.59,332356.0,54.2622,54.3714,54.1802,54.244,332356.0
2022-09-28 09:30:00,60.49,60.49,59.41,59.42,65052.0,55.0632,55.0632,54.0801,54.0892,65052.0
2022-09-28 09:40:00,59.41,59.95,59.33,59.83,52743.0,54.0801,54.5717,54.0073,54.4624,52743.0
2022-09-28 09:50:00,59.85,60.13,59.84,60.04,18621.0,54.4806,54.7355,54.4715,54.6536,18621.0
2022-09-28 10:00:00,60.03,60.27,59.92,59.94,42325.0,54.6445,54.8629,54.5443,54.5626,42325.0
2022-09-28 10:10:00,59.96,60.01,59.87,59.89,22625.0,54.5808,54.6263,54.4988,54.517,22625.0
2022-09-28 10:20:00,59.91,60.1,59.86,60.1,31581.0,54.5352,54.7082,54.4897,54.7082,31581.0
2022-09-28 10:30:00,60.09,60.13,59.77,59.89,41360.0,54.6991,54.7355,54.4078,54.517,41360.0
2022-09-28 10:40:00,59.87,60.1,59.84,60.02,18208.0,54.4988,54.7082,54.4715,54.6354,18208.0
2022-09-28 10:50:00,60.03,60.07,59.93,59.95,23712.0,54.6445,54.6809,54.5535,54.5717,23712.0
2022-09-28 11:00:00,59.94,60.03,59.82,59.84,25625.0,54.5626,54.6445,54.4533,54.4715,25625.0
2022-09-28 11:10:00,59.84,60.0,59.84,59.92,20050.0,54.4715,54.6172,54.4715,54.5443,20050.0
2022-09-28 11:20:00,59.91,60.16,59.91,59.97,37283.0,54.5352,54.7628,54.5352,54.5899,37283.0
2022-09-28 11:30:00,59.96,59.96,59.61,59.61,46872.0,54.5808,54.5808,54.2622,54.2622,46872.0
2022-09-28 11:40:00,59.62,59.81,59.59,59.78,26751.0,54.2713,54.4442,54.244,54.4169,26751.0
2022-09-28 11:50:00,59.78,59.98,59.76,59.97,20478.0,54.4169,54.599,54.3987,54.5899,20478.0
2022-09-28 12:00:00,59.98,60.09,59.96,60.06,21191.0,54.599,54.6991,54.5808,54.6718,21191.0
2022-09-28 12:10:00,60.07,60.34,60.05,60.29,32978.0,54.6809,54.9267,54.6627,54.8812,32978.0
2022-09-28 12:20:00,60.3,60.34,60.2,60.2,16967.0,54.8903,54.9267,54.7992,54.7992,16967.0
2022-09-28 12:30:00,60.19,60.28,60.14,60.16,27658.0,54.7901,54.8721,54.7446,54.7628,27658.0
2022-09-28 12:40:00,60.18,60.33,60.16,60.26,19592.0,54.781,54.9176,54.7628,54.8538,19592.0
2022-09-28 12:50:00,60.27,60.33,60.23,60.23,14271.0,54.8629,54.9176,54.8265,54.8265,14271.0
2022-09-28 13:00:00,60.24,60.38,60.19,60.35,19443.0,54.8356,54.9631,54.7901,54.9358,19443.0
2022-09-28 13:10:00,60.33,60.42,60.33,60.38,12668.0,54.9176,54.9995,54.9176,54.9631,12668.0
2022-09-28 13:20:00,60.4,60.4,60.23,60.23,11209.0,54.9813,54.9813,54.8265,54.8265,11209.0
2022-09-28 13:30:00,60.2,60.2,60.05,60.13,20065.0,54.7992,54.7992,54.6627,54.7355,20065.0
2022-09-28 13:40:00,60.13,60.21,60.1,60.11,18439.0,54.7355,54.8083,54.7082,54.7173,18439.0
2022-09-28 13:50:00,60.1,60.12,59.99,60.1,21105.0,54.7082,54.7264,54.6081,54.7082,21105.0
2022-09-28 14:00:00,60.11,60.12,59.99,59.99,14888.0,54.7173,54.7264,54.6081,54.6081,14888.0
2022-09-28 14:10:00,59.96,60.0,59.9,59.91,16805.0,54.5808,54.6172,54.5261,54.5352,16805.0
2022-09-28 14:20:00,59.91,59.95,59.81,59.87,23129.0,54.5352,54.5717,54.4442,54.4988,23129.0
2022-09-28 14:30:00,59.87,60.1,59.86,60.07,15453.0,54.4988,54.7082,54.4897,54.6809,15453.0
2022-09-28 14:40:00,60.04,60.04,59.92,60.01,18909.0,54.6536,54.6536,54.5443,54.6263,18909.0
2022-09-28 14:50:00,60.03,60.05,59.94,59.95,16056.0,54.6445,54.6627,54.5626,54.5717,16056.0
2022-09-28 15:00:00,59.94,60.17,59.94,60.14,32263.0,54.5626,54.7719,54.5626,54.7446,32263.0
2022-09-28 15:10:00,60.1,60.19,60.09,60.1,25474.0,54.7082,54.7901,54.6991,54.7082,25474.0
2022-09-28 15:20:00,60.1,60.14,60.03,60.08,31288.0,54.7082,54.7446,54.6445,54.69,31288.0
2022-09-28 15:30:00,60.08,60.23,60.06,60.18,42659.0,54.69,54.8265,54.6718,54.781,42659.0
2022-09-28 15:40:00,60.19,60.31,60.18,60.27,72970.0,54.7901,54.8994,54.781,54.8629,72970.0
2022-09-28 15:50:00,60.26,60.27,59.86,59.87,187657.0,54.8538,54.8629,54.4897,54.4988,187657.0
2022-09-29 09:30:00,59.49,59.59,58.96,58.96,35646.0,54.1529,54.244,53.6705,53.6705,35646.0
2022-09-29 09:40:00,58.92,58.93,58.47,58.47,22269.0,53.6341,53.6432,53.2244,53.2244,22269.0
2022-09-29 09:50:00,58.45,58.51,58.22,58.28,21097.0,53.2062,53.2608,52.9969,53.0515,21097.0
2022-09-29 10:00:00,58.23,58.23,57.88,58.06,63111.0,53.006,53.006,52.6874,52.8512,63111.0
2022-09-29 10:10:00,57.99,58.03,57.81,57.86,24888.0,52.7875,52.8239,52.6236,52.6692,24888.0
2022-09-29 10:20:00,57.85,57.94,57.81,57.86,39511.0,52.6601,52.742,52.6236,52.6692,39511.0
2022-09-29 10:30:00,57.88,57.96,57.77,57.87,36245.0,52.6874,52.7602,52.5872,52.6783,36245.0
2022-09-29 10:40:00,57.86,57.98,57.84,57.88,15597.0,52.6692,52.7784,52.651,52.6874,15597.0
2022-09-29 10:50:00,57.92,58.01,57.87,57.91,18080.0,52.7238,52.8057,52.6783,52.7147,18080.0
2022-09-29 11:00:00,57.91,58.15,57.86,58.09,31378.0,52.7147,52.9331,52.6692,52.8785,31378.0
2022-09-29 11:10:00,58.07,58.07,57.87,57.96,34340.0,52.8603,52.8603,52.6783,52.7602,34340.0
2022-09-29 11:20:00,57.97,57.97,57.82,57.84,27115.0,52.7693,52.7693,52.6327,52.651,27115.0
2022-09-29 11:30:00,57.8,57.88,57.67,57.73,47984.0,52.6145,52.6874,52.4962,52.5508,47984.0
2022-09-29 11:40:00,57.75,57.86,57.67,57.81,18687.0,52.569,52.6692,52.4962,52.6236,18687.0
2022-09-29 11:50:00,57.82,58.03,57.82,57.82,17339.0,52.6327,52.8239,52.6327,52.6327,17339.0
2022-09-29 12:00:00,57.8,57.9,57.72,57.87,53114.0,52.6145,52.7056,52.5417,52.6783,53114.0
2022-09-29 12:10:00,57.87,57.87,57.55,57.58,17303.0,52.6783,52.6783,52.387,52.4143,17303.0
2022-09-29 12:20:00,57.58,57.61,57.44,57.44,31324.0,52.4143,52.4416,52.2868,52.2868,31324.0
2022-09-29 12:30:00,57.43,57.45,57.3,57.39,27464.0,52.2777,52.2959,52.1594,52.2413,27464.0
2022-09-29 12:40:00,57.39,57.53,57.29,57.5,37189.0,52.2413,52.3688,52.1503,52.3415,37189.0
2022-09-29 12:50:00,57.5,57.65,57.48,57.55,46971.0,52.3415,52.478,52.3233,52.387,46971.0
2022-09-29 13:00:00,57.55,57.56,57.32,57.39,66749.0,52.387,52.3961,52.1776,52.2413,66749.0
2022-09-29 13:10:00,57.4,57.43,57.3,57.31,25102.0,52.2504,52.2777,52.1594,52.1685,25102.0
2022-09-29 13:20:00,57.26,57.3,57.16,57.24,16994.0,52.123,52.1594,52.032,52.1048,16994.0
2022-09-29 13:30:00,57.22,57.33,57.19,57.25,29819.0,52.0866,52.1867,52.0593,52.1139,29819.0
2022-09-29 13:40:00,57.26,57.26,57.1,57.12,19358.0,52.123,52.123,51.9773,51.9955,19358.0
2022-09-29 13:50:00,57.12,57.14,56.99,57.06,23682.0,51.9955,52.0138,51.8772,51.9409,23682.0
2022-09-29 14:00:00,57.06,57.07,56.92,56.93,22662.0,51.9409,51.95,51.8135,51.8226,22662.0
2022-09-29 14:10:00,56.92,57.0,56.84,56.94,22498.0,51.8135,51.8863,51.7407,51.8317,22498.0
2022-09-29 14:20:00,56.95,57.16,56.92,57.1,25971.0,51.8408,52.032,51.8135,51.9773,25971.0
2022-09-29 14:30:00,57.1,57.28,57.07,57.25,25539.0,51.9773,52.1412,51.95,52.1139,25539.0
2022-09-29 14:40:00,57.23,57.3,57.23,57.26,33640.0,52.0957,52.1594,52.0957,52.123,33640.0
2022-09-29 14:50:00,57.23,57.25,57.02,57.03,47060.0,52.0957,52.1139,51.9045,51.9136,47060.0
2022-09-29 15:00:00,57.02,57.19,57.01,57.1,63672.0,51.9045,52.0593,51.8954,51.9773,63672.0
2022-09-29 15:10:00,57.11,57.33,57.09,57.16,49779.0,51.9864,52.1867,51.9682,52.032,49779.0
2022-09-29 15:20:00,57.14,57.15,56.96,57.0,40783.0,52.0138,52.0229,51.8499,51.8863,40783.0
2022-09-29 15:30:00,56.99,57.28,56.97,57.16,78305.0,51.8772,52.1412,51.859,52.032,78305.0
2022-09-29 15:40:00,57.17,57.21,56.99,57.01,98949.0,52.0411,52.0775,51.8772,51.8954,98949.0
2022-09-29 15:50:00,57.0,57.06,56.82,56.92,441525.0,51.8863,51.9409,51.7225,51.8135,441525.0
2022-09-30 09:30:00,57.3,57.46,56.33,56.43,118323.0,52.1594,52.305,51.2764,51.3674,118323.0
2022-09-30 09:40:00,56.4,56.66,56.18,56.27,36248.0,51.3401,51.5768,51.1399,51.2218,36248.0
2022-09-30 09:50:00,56.28,56.75,56.24,56.72,29412.0,51.2309,51.6587,51.1945,51.6314,29412.0
2022-09-30 10:00:00,56.7,56.84,56.62,56.75,82091.0,51.6132,51.7407,51.5404,51.6587,82091.0
2022-09-30 10:10:00,56.73,56.77,56.4,56.68,49952.0,51.6405,51.6769,51.3401,51.595,49952.0
2022-09-30 10:20:00,56.67,56.84,56.59,56.71,31820.0,51.5859,51.7407,51.5131,51.6223,31820.0
2022-09-30 10:30:00,56.7,56.95,56.7,56.88,29391.0,51.6132,51.8408,51.6132,51.7771,29391.0
2022-09-30 10:40:00,56.88,56.93,56.78,56.82,29037.0,51.7771,51.8226,51.6861,51.7225,29037.0
2022-09-30 10:50:00,56.83,56.95,56.57,56.57,31737.0,51.7316,51.8408,51.4949,51.4949,31737.0
2022-09-30 11:00:00,56.58,56.92,56.44,56.9,42140.0,51.504,51.8135,51.3766,51.7953,42140.0
2022-09-30 11:10:00,56.88,56.98,56.82,56.98,44425.0,51.7771,51.8681,51.7225,51.8681,44425.0
2022-09-30 11:20:00,57.01,57.15,56.97,57.01,49761.0,51.8954,52.0229,51.859,51.8954,49761.0
2022-09-30 11:30:00,57.01,57.03,56.91,56.92,53779.0,51.8954,51.9136,51.8044,51.8135,53779.0
2022-09-30 11:40:00,56.92,56.92,56.39,56.41,35640.0,51.8135,51.8135,51.331,51.3492,35640.0
2022-09-30 11:50:00,56.4,56.42,56.23,56.36,23503.0,51.3401,51.3583,51.1854,51.3037,23503.0
2022-09-30 12:00:00,56.36,56.4,56.27,56.33,35177.0,51.3037,51.3401,51.2218,51.2764,35177.0
2022-09-30 12:10:00,56.33,56.38,56.2,56.27,30597.0,51.2764,51.3219,51.1581,51.2218,30597.0
2022-09-30 12:20:00,56.27,56.44,56.21,56.4,25464.0,51.2218,51.3766,51.1672,51.3401,25464.0
2022-09-30 12:30:00,56.4,56.48,56.38,56.46,22282.0,51.3401,51.413,51.3219,51.3948,22282.0
2022-09-30 12:40:00,56.48,56.55,56.44,56.46,25365.0,51.413,51.4767,51.3766,51.3948,25365.0
2022-09-30 12:50:00,56.46,56.55,56.41,56.52,21194.0,51.3948,51.4767,51.3492,51.4494,21194.0
2022-09-30 13:00:00,56.51,56.53,56.41,56.51,20961.0,51.4403,51.4585,51.3492,51.4403,20961.0
2022-09-30 13:10:00,56.5,56.58,56.43,56.49,22990.0,51.4312,51.504,51.3674,51.4221,22990.0
2022-09-30 13:20:00,56.48,56.52,56.4,56.47,22655.0,51.413,51.4494,51.3401,51.4039,22655.0
2022-09-30 13:30:00,56.46,56.6,56.39,56.47,34311.0,51.3948,51.5222,51.331,51.4039,34311.0
2022-09-30 13:40:00,56.47,56.5,56.29,56.31,27479.0,51.4039,51.4312,51.24,51.2582,27479.0
2022-09-30 13:50:00,56.3,56.48,56.29,56.45,27434.0,51.2491,51.413,51.24,51.3857,27434.0
2022-09-30 14:00:00,56.45,56.48,56.35,56.41,29492.0,51.3857,51.413,51.2946,51.3492,29492.0
2022-09-30 14:10:00,56.41,56.48,56.35,56.4,43210.0,51.3492,51.413,51.2946,51.3401,43210.0
2022-09-30 14:20:00,56.4,56.44,56.18,56.26,45196.0,51.3401,51.3766,51.1399,51.2127,45196.0
2022-09-30 14:30:00,56.27,56.31,56.21,56.25,39550.0,51.2218,51.2582,51.1672,51.2036,39550.0
2022-09-30 14:40:00,56.25,56.25,56.06,56.17,46047.0,51.2036,51.2036,51.0306,51.1308,46047.0
2022-09-30 14:50:00,56.18,56.2,56.05,56.06,38491.0,51.1399,51.1581,51.0215,51.0306,38491.0
2022-09-30 15:00:00,56.07,56.34,56.05,56.29,53247.0,51.0397,51.2855,51.0215,51.24,53247.0
2022-09-30 15:10:00,56.29,56.42,56.13,56.34,64490.0,51.24,51.3583,51.0944,51.2855,64490.0
2022-09-30 15:20:00,56.34,56.45,56.23,56.44,64091.0,51.2855,51.3857,51.1854,51.3766,64091.0
2022-09-30 15:30:00,56.45,56.58,56.27,56.43,172506.0,51.3857,51.504,51.2218,51.3674,172506.0
2022-09-30 15:40:00,56.42,56.64,56.42,56.63,189953.0,51.3583,51.5586,51.3583,51.5495,189953.0
2022-09-30 15:50:00,56.64,56.66,56.16,56.29,822442.0,51.5586,51.5768,51.1217,51.24,822442.0
2022-10-03 09:30:00,57.65,57.65,56.83,56.86,115842.0,52.478,52.478,51.7316,51.7589,115842.0
2022-10-03 09:40:00,56.88,56.93,56.56,56.86,58486.0,51.7771,51.8226,51.4858,51.7589,58486.0
2022-10-03 09:50:00,56.84,57.39,56.69,57.29,43276.0,51.7407,52.2413,51.6041,52.1503,43276.0
2022-10-03 10:00:00,57.32,58.03,57.32,58.03,61143.0,52.1776,52.8239,52.1776,52.8239,61143.0
2022-10-03 10:10:00,58.03,58.15,57.88,58.15,50839.0,52.8239,52.9331,52.6874,52.9331,50839.0
2022-10-03 10:20:00,58.18,58.27,58.07,58.07,28579.0,52.9605,53.0424,52.8603,52.8603,28579.0
2022-10-03 10:30:00,58.1,58.15,57.9,57.98,44966.0,52.8876,52.9331,52.7056,52.7784,44966.0
2022-10-03 10:40:00,57.97,58.27,57.95,58.25,51836.0,52.7693,53.0424,52.7511,53.0242,51836.0
2022-10-03 10:50:00,58.22,58.34,58.16,58.21,40918.0,52.9969,53.1061,52.9422,52.9878,40918.0
2022-10-03 11:00:00,58.2,58.37,58.19,58.36,55691.0,52.9787,53.1334,52.9696,53.1243,55691.0
2022-10-03 11:10:00,58.36,58.5,58.31,58.36,31086.0,53.1243,53.2517,53.0788,53.1243,31086.0
2022-10-03 11:20:00,58.35,58.41,58.25,58.31,33821.0,53.1152,53.1698,53.0242,53.0788,33821.0
2022-10-03 11:30:00,58.31,58.46,58.15,58.25,69025.0,53.0788,53.2153,52.9331,53.0242,69025.0
2022-10-03 11:40:00,58.26,58.38,58.15,58.28,51742.0,53.0333,53.1425,52.9331,53.0515,51742.0
2022-10-03 11:50:00,58.27,58.29,58.08,58.18,22783.0,53.0424,53.0606,52.8694,52.9605,22783.0
2022-10-03 12:00:00,58.17,58.28,58.11,58.22,57957.0,52.9513,53.0515,52.8967,52.9969,57957.0
2022-10-03 12:10:00,58.22,58.34,58.19,58.21,28953.0,52.9969,53.1061,52.9696,52.9878,28953.0
2022-10-03 12:20:00,58.22,58.32,58.03,58.04,23282.0,52.9969,53.0879,52.8239,52.833,23282.0
2022-10-03 12:30:00,58.04,58.2,57.97,58.2,21713.0,52.833,52.9787,52.7693,52.9787,21713.0
2022-10-03 12:40:00,58.19,58.28,58.12,58.25,25052.0,52.9696,53.0515,52.9058,53.0242,25052.0
2022-10-03 12:50:00,58.26,58.32,58.22,58.23,24169.0,53.0333,53.0879,52.9969,53.006,24169.0
2022-10-03 13:00:00,58.25,58.33,58.19,58.33,29790.0,53.0242,53.097,52.9696,53.097,29790.0
2022-10-03 13:10:00,58.33,58.41,58.28,58.33,21313.0,53.097,53.1698,53.0515,53.097,21313.0
2022-10-03 13:20:00,58.36,58.51,58.31,58.31,24630.0,53.1243,53.2608,53.0788,53.0788,24630.0
2022-10-03 13:30:00,58.33,58.42,58.31,58.37,19538.0,53.097,53.1789,53.0788,53.1334,19538.0
2022-10-03 13:40:00,58.38,58.4,58.26,58.39,42366.0,53.1425,53.1607,53.0333,53.1516,42366.0
2022-10-03 13:50:00,58.37,58.38,58.22,58.26,17974.0,53.1334,53.1425,52.9969,53.0333,17974.0
2022-10-03 14:00:00,58.28,58.52,58.28,58.42,16403.0,53.0515,53.2699,53.0515,53.1789,16403.0
2022-10-03 14:10:00,58.44,58.46,58.34,58.42,22964.0,53.1971,53.2153,53.1061,53.1789,22964.0
2022-10-03 14:20:00,58.42,58.44,58.33,58.41,47525.0,53.1789,53.1971,53.097,53.1698,47525.0
2022-10-03 14:30:00,58.41,58.45,58.29,58.37,23506.0,53.1698,53.2062,53.0606,53.1334,23506.0
2022-10-03 14:40:00,58.36,58.48,58.36,58.4,46988.0,53.1243,53.2335,53.1243,53.1607,46988.0
2022-10-03 14:50:00,58.41,58.46,58.28,58.28,34729.0,53.1698,53.2153,53.0515,53.0515,34729.0
2022-10-03 15:00:00,58.25,58.25,58.11,58.12,36559.0,53.0242,53.0242,52.8967,52.9058,36559.0
2022-10-03 15:10:00,58.11,58.22,58.0,58.21,43966.0,52.8967,52.9969,52.7966,52.9878,43966.0
2022-10-03 15:20:00,58.2,58.24,58.12,58.21,51813.0,52.9787,53.0151,52.9058,52.9878,51813.0
2022-10-03 15:30:00,58.21,58.27,58.12,58.17,71783.0,52.9878,53.0424,52.9058,52.9513,71783.0
2022-10-03 15:40:00,58.17,58.18,57.97,58.0,88014.0,52.9513,52.9605,52.7693,52.7966,88014.0
2022-10-03 15:50:00,58.01,58.02,57.82,57.89,306091.0,52.8057,52.8148,52.6327,52.6965,306091.0
2022-10-04 09:30:00,58.19,59.01,57.96,58.97,86955.0,52.9696,53.716,52.7602,53.6796,86955.0
2022-10-04 09:40:00,59.0,59.35,58.98,59.35,51111.0,53.7069,54.0255,53.6887,54.0255,51111.0
2022-10-04 09:50:00,59.35,59.36,59.0,59.35,28882.0,54.0255,54.0346,53.7069,54.0255,28882.0
2022-10-04 10:00:00,59.38,59.6,59.37,59.44,32099.0,54.0528,54.2531,54.0437,54.1074,32099.0
2022-10-04 10:10:00,59.48,59.63,59.39,59.59,18226.0,54.1438,54.2804,54.0619,54.244,18226.0
2022-10-04 10:20:00,59.58,59.68,59.49,59.57,22661.0,54.2349,54.3259,54.1529,54.2257,22661.0
2022-10-04 10:30:00,59.58,59.66,59.5,59.5,14315.0,54.2349,54.3077,54.162,54.162,14315.0
2022-10-04 10:40:00,59.48,59.5,59.17,59.31,22607.0,54.1438,54.162,53.8616,53.9891,22607.0
2022-10-04 10:50:00,59.3,59.39,59.12,59.39,24999.0,53.98,54.0619,53.8161,54.0619,24999.0
2022-10-04 11:00:00,59.39,59.48,59.29,59.37,13718.0,54.0619,54.1438,53.9709,54.0437,13718.0
2022-10-04 11:10:00,59.37,59.37,59.19,59.21,20947.0,54.0437,54.0437,53.8798,53.898,20947.0
2022-10-04 11:20:00,59.26,59.42,59.23,59.31,11994.0,53.9436,54.0892,53.9163,53.9891,11994.0
2022-10-04 11:30:00,59.31,59.42,59.21,59.39,20462.0,53.9891,54.0892,53.898,54.0619,20462.0
2022-10-04 11:40:00,59.39,59.41,59.29,59.31,9611.0,54.0619,54.0801,53.9709,53.9891,9611.0
2022-10-04 11:50:00,59.33,59.37,59.24,59.29,7884.0,54.0073,54.0437,53.9254,53.9709,7884.0
2022-10-04 12:00:00,59.29,59.4,59.29,59.38,29708.0,53.9709,54.071,53.9709,54.0528,29708.0
2022-10-04 12:10:00,59.4,59.44,59.36,59.41,9985.0,54.071,54.1074,54.0346,54.0801,9985.0
2022-10-04 12:20:00,59.41,59.47,59.35,59.41,10884.0,54.0801,54.1347,54.0255,54.0801,10884.0
2022-10-04 12:30:00,59.4,59.54,59.39,59.52,8886.0,54.071,54.1984,54.0619,54.1802,8886.0
2022-10-04 12:40:00,59.51,59.51,59.17,59.2,13873.0,54.1711,54.1711,53.8616,53.8889,13873.0
2022-10-04 12:50:00,59.15,59.25,59.11,59.23,17705.0,53.8434,53.9345,53.807,53.9163,17705.0
2022-10-04 13:00:00,59.22,59.3,59.15,59.17,13362.0,53.9071,53.98,53.8434,53.8616,13362.0
2022-10-04 13:10:00,59.16,59.2,59.02,59.04,14458.0,53.8525,53.8889,53.7251,53.7433,14458.0
2022-10-04 13:20:00,59.03,59.23,58.99,59.22,14062.0,53.7342,53.9163,53.6978,53.9071,14062.0
2022-10-04 13:30:00,59.24,59.3,59.09,59.13,23893.0,53.9254,53.98,53.7888,53.8252,23893.0
2022-10-04 13:40:00,59.12,59.2,59.06,59.11,15565.0,53.8161,53.8889,53.7615,53.807,15565.0
2022-10-04 13:50:00,59.12,59.27,59.08,59.16,20984.0,53.8161,53.9527,53.7797,53.8525,20984.0
2022-10-04 14:00:00,59.17,59.28,59.11,59.27,31369.0,53.8616,53.9618,53.807,53.9527,31369.0
2022-10-04 14:10:00,59.26,59.29,59.15,59.15,25587.0,53.9436,53.9709,53.8434,53.8434,25587.0
2022-10-04 14:20:00,59.14,59.26,59.1,59.1,18980.0,53.8343,53.9436,53.7979,53.7979,18980.0
2022-10-04 14:30:00,59.08,59.25,59.08,59.18,15398.0,53.7797,53.9345,53.7797,53.8707,15398.0
2022-10-04 14:40:00,59.17,59.28,59.16,59.26,19725.0,53.8616,53.9618,53.8525,53.9436,19725.0
2022-10-04 14:50:00,59.27,59.28,59.23,59.23,27562.0,53.9527,53.9618,53.9163,53.9163,27562.0
2022-10-04 15:00:00,59.23,59.24,59.13,59.2,23072.0,53.9163,53.9254,53.8252,53.8889,23072.0
2022-10-04 15:10:00,59.19,59.27,59.08,59.23,21767.0,53.8798,53.9527,53.7797,53.9163,21767.0
2022-10-04 15:20:00,59.24,59.47,59.21,59.46,35788.0,53.9254,54.1347,53.898,54.1256,35788.0
2022-10-04 15:30:00,59.46,59.59,59.32,59.49,42765.0,54.1256,54.244,53.9982,54.1529,42765.0
2022-10-04 15:40:00,59.49,59.63,59.47,59.63,54278.0,54.1529,54.2804,54.1347,54.2804,54278.0
2022-10-04 15:50:00,59.64,59.84,59.63,59.81,299584.0,54.2895,54.4715,54.2804,54.4442,299584.0
2022-10-05 09:30:00,58.93,59.0,58.45,58.49,75345.0,53.6432,53.7069,53.2062,53.2426,75345.0
2022-10-05 09:40:00,58.49,58.58,58.17,58.3,34170.0,53.2426,53.3246,52.9513,53.0697,34170.0
2022-10-05 09:50:00,58.28,58.46,58.17,58.31,18724.0,53.0515,53.2153,52.9513,53.0788,18724.0
2022-10-05 10:00:00,58.31,58.32,58.02,58.11,53721.0,53.0788,53.0879,52.8148,52.8967,53721.0
2022-10-05 10:10:00,58.11,58.13,57.88,57.93,30184.0,52.8967,52.9149,52.6874,52.7329,30184.0
2022-10-05 10:20:00,57.92,58.09,57.87,58.01,100209.0,52.7238,52.8785,52.6783,52.8057,100209.0
2022-10-05 10:30:00,57.94,58.0,57.68,57.75,14866.0,52.742,52.7966,52.5053,52.569,14866.0
2022-10-05 10:40:00,57.75,57.93,57.74,57.84,25645.0,52.569,52.7329,52.5599,52.651,25645.0
2022-10-05 10:50:00,57.83,57.95,57.8,57.91,24665.0,52.6419,52.7511,52.6145,52.7147,24665.0
2022-10-05 11:00:00,57.91,57.99,57.82,57.85,11117.0,52.7147,52.7875,52.6327,52.6601,11117.0
2022-10-05 11:10:00,57.86,58.06,57.8,58.06,18552.0,52.6692,52.8512,52.6145,52.8512,18552.0
2022-10-05 11:20:00,58.06,58.1,57.92,57.98,12836.0,52.8512,52.8876,52.7238,52.7784,12836.0
2022-10-05 11:30:00,58.0,58.19,57.98,58.11,58673.0,52.7966,52.9696,52.7784,52.8967,58673.0
2022-10-05 11:40:00,58.11,58.11,58.02,58.06,18900.0,52.8967,52.8967,52.8148,52.8512,18900.0
2022-10-05 11:50:00,58.06,58.15,58.01,58.04,11850.0,52.8512,52.9331,52.8057,52.833,11850.0
2022-10-05 12:00:00,58.04,58.12,57.93,58.12,22876.0,52.833,52.9058,52.7329,52.9058,22876.0
2022-10-05 12:10:00,58.14,58.33,58.14,58.27,17225.0,52.924,53.097,52.924,53.0424,17225.0
2022-10-05 12:20:00,58.28,58.32,58.21,58.22,13267.0,53.0515,53.0879,52.9878,52.9969,13267.0
2022-10-05 12:30:00,58.22,58.26,58.16,58.25,11961.0,52.9969,53.0333,52.9422,53.0242,11961.0
2022-10-05 12:40:00,58.25,58.46,58.2,58.46,12165.0,53.0242,53.2153,52.9787,53.2153,12165.0
2022-10-05 12:50:00,58.46,58.51,58.35,58.35,13373.0,53.2153,53.2608,53.1152,53.1152,13373.0
2022-10-05 13:00:00,58.37,58.52,58.33,58.41,16930.0,53.1334,53.2699,53.097,53.1698,16930.0
2022-10-05 13:10:00,58.43,58.63,58.43,58.62,19021.0,53.188,53.3701,53.188,53.361,19021.0
2022-10-05 13:20:00,58.64,58.69,58.53,58.53,10785.0,53.3792,53.4247,53.2791,53.2791,10785.0
2022-10-05 13:30:00,58.52,58.55,58.45,58.55,26462.0,53.2699,53.2973,53.2062,53.2973,26462.0
2022-10-05 13:40:00,58.55,58.65,58.52,58.63,12537.0,53.2973,53.3883,53.2699,53.3701,12537.0
2022-10-05 13:50:00,58.62,58.64,58.48,58.53,26217.0,53.361,53.3792,53.2335,53.2791,26217.0
2022-10-05 14:00:00,58.53,58.65,58.51,58.63,31904.0,53.2791,53.3883,53.2608,53.3701,31904.0
2022-10-05 14:10:00,58.62,58.78,58.61,58.76,21111.0,53.361,53.5066,53.3519,53.4884,21111.0
2022-10-05 14:20:00,58.73,58.76,58.59,58.68,14675.0,53.4611,53.4884,53.3337,53.4156,14675.0
2022-10-05 14:30:00,58.66,58.67,58.53,58.63,16857.0,53.3974,53.4065,53.2791,53.3701,16857.0
2022-10-05 14:40:00,58.63,58.65,58.57,58.6,18877.0,53.3701,53.3883,53.3155,53.3428,18877.0
2022-10-05 14:50:00,58.62,58.68,58.57,58.64,17538.0,53.361,53.4156,53.3155,53.3792,17538.0
2022-10-05 15:00:00,58.65,58.79,58.65,58.79,22382.0,53.3883,53.5157,53.3883,53.5157,22382.0
2022-10-05 15:10:00,58.78,58.93,58.73,58.83,48905.0,53.5066,53.6432,53.4611,53.5521,48905.0
2022-10-05 15:20:00,58.82,58.85,58.76,58.83,43855.0,53.543,53.5703,53.4884,53.5521,43855.0
2022-10-05 15:30:00,58.83,58.87,58.63,58.63,52016.0,53.5521,53.5885,53.3701,53.3701,52016.0
2022-10-05 15:40:00,58.61,58.62,58.46,58.57,66659.0,53.3519,53.361,53.2153,53.3155,66659.0
2022-10-05 15:50:00,58.55,58.56,58.36,58.46,163833.0,53.2973,53.3064,53.1243,53.2153,163833.0
2022-10-06 09:30:00,58.06,58.3,57.38,57.63,62556.0,52.8512,53.0697,52.2322,52.4598,62556.0
2022-10-06 09:40:00,57.71,57.92,57.55,57.58,27946.0,52.5326,52.7238,52.387,52.4143,27946.0
2022-10-06 09:50:00,57.56,57.61,57.01,57.03,37155.0,52.3961,52.4416,51.8954,51.9136,37155.0
2022-10-06 10:00:00,57.02,57.11,56.83,56.89,43763.0,51.9045,51.9864,51.7316,51.7862,43763.0
2022-10-06 10:10:00,56.89,57.02,56.79,56.95,27319.0,51.7862,51.9045,51.6952,51.8408,27319.0
2022-10-06 10:20:00,56.95,56.97,56.67,56.72,25944.0,51.8408,51.859,51.5859,51.6314,25944.0
2022-10-06 10:30:00,56.71,56.87,56.68,56.82,29849.0,51.6223,51.768,51.595,51.7225,29849.0
2022-10-06 10:40:00,56.81,57.24,56.79,57.22,39756.0,51.7134,52.1048,51.6952,52.0866,39756.0
2022-10-06 10:50:00,57.21,57.35,57.1,57.35,22688.0,52.0775,52.2049,51.9773,52.2049,22688.0
2022-10-06 11:00:00,57.36,57.43,57.14,57.16,21008.0,52.214,52.2777,52.0138,52.032,21008.0
2022-10-06 11:10:00,57.14,57.41,57.11,57.41,30622.0,52.0138,52.2595,51.9864,52.2595,30622.0
2022-10-06 11:20:00,57.41,57.48,57.33,57.46,24992.0,52.2595,52.3233,52.1867,52.305,24992.0
2022-10-06 11:30:00,57.42,57.45,57.32,57.4,23237.0,52.2686,52.2959,52.1776,52.2504,23237.0
2022-10-06 11:40:00,57.39,57.49,57.28,57.3,23681.0,52.2413,52.3324,52.1412,52.1594,23681.0
2022-10-06 11:50:00,57.3,57.38,57.1,57.12,33321.0,52.1594,52.2322,51.9773,51.9955,33321.0
2022-10-06 12:00:00,57.09,57.18,57.02,57.09,39229.0,51.9682,52.0502,51.9045,51.9682,39229.0
2022-10-06 12:10:00,57.08,57.13,56.94,57.04,21324.0,51.9591,52.0047,51.8317,51.9227,21324.0
2022-10-06 12:20:00,57.06,57.18,57.04,57.17,20268.0,51.9409,52.0502,51.9227,52.0411,20268.0
2022-10-06 12:30:00,57.15,57.22,57.13,57.2,20095.0,52.0229,52.0866,52.0047,52.0684,20095.0
2022-10-06 12:40:00,57.19,57.27,57.17,57.21,39203.0,52.0593,52.1321,52.0411,52.0775,39203.0
2022-10-06 12:50:00,57.2,57.2,57.01,57.08,21911.0,52.0684,52.0684,51.8954,51.9591,21911.0
2022-10-06 13:00:00,57.08,57.1,56.81,56.84,17477.0,51.9591,51.9773,51.7134,51.7407,17477.0
2022-10-06 13:10:00,56.85,56.99,56.82,56.91,21094.0,51.7498,51.8772,51.7225,51.8044,21094.0
2022-10-06 13:20:00,56.92,57.03,56.9,56.95,22749.0,51.8135,51.9136,51.7953,51.8408,22749.0
2022-10-06 13:30:00,56.95,56.95,56.78,56.79,22394.0,51.8408,51.8408,51.6861,51.6952,22394.0
2022-10-06 13:40:00,56.77,56.86,56.76,56.82,19303.0,51.6769,51.7589,51.6678,51.7225,19303.0
2022-10-06 13:50:00,56.8,56.87,56.72,56.78,49874.0,51.7043,51.768,51.6314,51.6861,49874.0
2022-10-06 14:00:00,56.76,56.76,56.57,56.59,12427.0,51.6678,51.6678,51.4949,51.5131,12427.0
2022-10-06 14:10:00,56.61,56.62,56.42,56.42,26795.0,51.5313,51.5404,51.3583,51.3583,26795.0
2022-10-06 14:20:00,56.42,56.67,56.42,56.64,27613.0,51.3583,51.5859,51.3583,51.5586,27613.0
2022-10-06 14:30:00,56.66,56.83,56.65,56.74,18295.0,51.5768,51.7316,51.5677,51.6496,18295.0
2022-10-06 14:40:00,56.73,56.78,56.55,56.55,16691.0,51.6405,51.6861,51.4767,51.4767,16691.0
2022-10-06 14:50:00,56.54,56.69,56.48,56.6,58781.0,51.4676,51.6041,51.413,51.5222,58781.0
2022-10-06 15:00:00,56.59,56.69,56.51,56.68,33612.0,51.5131,51.6041,51.4403,51.595,33612.0
2022-10-06 15:10:00,56.7,56.8,56.58,56.75,43971.0,51.6132,51.7043,51.504,51.6587,43971.0
2022-10-06 15:20:00,56.74,56.93,56.72,56.83,35999.0,51.6496,51.8226,51.6314,51.7316,35999.0
2022-10-06 15:30:00,56.84,56.85,56.65,56.65,42939.0,51.7407,51.7498,51.5677,51.5677,42939.0
2022-10-06 15:40:00,56.64,56.75,56.62,56.69,59559.0,51.5586,51.6587,51.5404,51.6041,59559.0
2022-10-06 15:50:00,56.68,56.75,56.6,56.65,222285.0,51.595,51.6587,51.5222,51.5677,222285.0
2022-10-07 09:30:00,56.54,56.84,56.19,56.5,57153.0,51.4676,51.7407,51.149,51.4312,57153.0
2022-10-07 09:40:00,56.5,56.59,55.97,56.11,30063.0,51.4312,51.5131,50.9487,51.0762,30063.0
2022-10-07 09:50:00,56.1,56.24,55.87,56.0,26395.0,51.0671,51.1945,50.8577,50.976,26395.0
2022-10-07 10:00:00,55.98,55.98,55.72,55.87,19266.0,50.9578,50.9578,50.7211,50.8577,19266.0
2022-10-07 10:10:00,55.86,56.03,55.82,55.93,30626.0,50.8486,51.0033,50.8122,50.9123,30626.0
2022-10-07 10:20:00,55.93,56.02,55.79,55.82,19255.0,50.9123,50.9942,50.7849,50.8122,19255.0
2022-10-07 10:30:00,55.75,55.75,55.55,55.65,34918.0,50.7485,50.7485,50.5664,50.6574,34918.0
2022-10-07 10:40:00,55.66,55.88,55.61,55.86,37000.0,50.6665,50.8668,50.621,50.8486,37000.0
2022-10-07 10:50:00,55.84,55.92,55.76,55.86,27436.0,50.8304,50.9032,50.7576,50.8486,27436.0
2022-10-07 11:00:00,55.87,55.97,55.75,55.79,21174.0,50.8577,50.9487,50.7485,50.7849,21174.0
2022-10-07 11:10:00,55.78,55.87,55.71,55.71,17756.0,50.7758,50.8577,50.712,50.712,17756.0
2022-10-07 11:20:00,55.71,55.83,55.66,55.74,23934.0,50.712,50.8213,50.6665,50.7394,23934.0
2022-10-07 11:30:00,55.74,55.91,55.64,55.85,28211.0,50.7394,50.8941,50.6483,50.8395,28211.0
2022-10-07 11:40:00,55.81,55.83,55.64,55.64,30591.0,50.8031,50.8213,50.6483,50.6483,30591.0
2022-10-07 11:50:00,55.64,55.73,55.56,55.61,35443.0,50.6483,50.7302,50.5755,50.621,35443.0
2022-10-07 12:00:00,55.59,55.6,55.5,55.55,22231.0,50.6028,50.6119,50.5209,50.5664,22231.0
2022-10-07 12:10:00,55.57,55.63,55.49,55.51,32783.0,50.5846,50.6392,50.5118,50.53,32783.0
2022-10-07 12:20:00,55.52,55.53,55.39,55.44,13697.0,50.5391,50.5482,50.4208,50.4663,13697.0
2022-10-07 12:30:00,55.42,55.45,55.36,55.39,19035.0,50.4481,50.4754,50.3934,50.4208,19035.0
2022-10-07 12:40:00,55.39,55.42,55.28,55.36,28660.0,50.4208,50.4481,50.3206,50.3934,28660.0
2022-10-07 12:50:00,55.34,55.38,55.29,55.31,29098.0,50.3752,50.4116,50.3297,50.3479,29098.0
2022-10-07 13:00:00,55.3,55.32,55.13,55.16,14521.0,50.3388,50.357,50.1841,50.2114,14521.0
2022-10-07 13:10:00,55.17,55.34,55.16,55.34,19022.0,50.2205,50.3752,50.2114,50.3752,19022.0
2022-10-07 13:20:00,55.34,55.34,55.2,55.25,27090.0,50.3752,50.3752,50.2478,50.2933,27090.0
2022-10-07 13:30:00,55.23,55.23,55.09,55.12,26747.0,50.2751,50.2751,50.1477,50.175,26747.0
2022-10-07 13:40:00,55.13,55.27,55.11,55.12,28853.0,50.1841,50.3115,50.1659,50.175,28853.0
2022-10-07 13:50:00,55.12,55.19,55.07,55.1,16035.0,50.175,50.2387,50.1295,50.1568,16035.0
2022-10-07 14:00:00,55.1,55.18,55.08,55.15,16917.0,50.1568,50.2296,50.1386,50.2023,16917.0
2022-10-07 14:10:00,55.13,55.19,55.05,55.1,22528.0,50.1841,50.2387,50.1113,50.1568,22528.0
2022-10-07 14:20:00,55.09,55.12,55.02,55.05,20163.0,50.1477,50.175,50.0839,50.1113,20163.0
2022-10-07 14:30:00,55.03,55.06,54.99,54.99,20810.0,50.093,50.1204,50.0566,50.0566,20810.0
2022-10-07 14:40:00,55.0,55.06,54.93,55.06,25654.0,50.0657,50.1204,50.002,50.1204,25654.0
2022-10-07 14:50:00,55.06,55.11,55.01,55.06,31695.0,50.1204,50.1659,50.0748,50.1204,31695.0
2022-10-07 15:00:00,55.06,55.17,54.98,54.98,28861.0,50.1204,50.2205,50.0475,50.0475,28861.0
2022-10-07 15:10:00,54.98,55.09,54.98,55.08,42281.0,50.0475,50.1477,50.0475,50.1386,42281.0
2022-10-07 15:20:00,55.08,55.11,54.99,55.0,40719.0,50.1386,50.1659,50.0566,50.0657,40719.0
2022-10-07 15:30:00,55.0,55.07,54.85,55.07,53474.0,50.0657,50.1295,49.9292,50.1295,53474.0
2022-10-07 15:40:00,55.05,55.19,55.05,55.1,64301.0,50.1113,50.2387,50.1113,50.1568,64301.0
2022-10-07 15:50:00,55.11,55.37,55.11,55.31,224244.0,50.1659,50.4025,50.1659,50.3479,224244.0
2022-10-10 09:30:00,55.52,56.12,55.45,55.97,42216.0,50.5391,51.0853,50.4754,50.9487,42216.0
2022-10-10 09:40:00,55.98,56.01,55.38,55.59,30096.0,50.9578,50.9851,50.4116,50.6028,30096.0
2022-10-10 09:50:00,55.6,55.73,55.5,55.67,33994.0,50.6119,50.7302,50.5209,50.6756,33994.0
2022-10-10 10:00:00,55.66,55.68,55.43,55.45,32683.0,50.6665,50.6847,50.4572,50.4754,32683.0
2022-10-10 10:10:00,55.44,55.64,55.33,55.64,41762.0,50.4663,50.6483,50.3661,50.6483,41762.0
2022-10-10 10:20:00,55.64,55.79,55.59,55.76,80974.0,50.6483,50.7849,50.6028,50.7576,80974.0
2022-10-10 10:30:00,55.75,55.78,55.41,55.43,44611.0,50.7485,50.7758,50.439,50.4572,44611.0
2022-10-10 10:40:00,55.42,55.53,55.35,55.41,23699.0,50.4481,50.5482,50.3843,50.439,23699.0
2022-10-10 10:50:00,55.41,55.62,55.4,55.62,19654.0,50.439,50.6301,50.4299,50.6301,19654.0
2022-10-10 11:00:00,55.59,55.62,55.46,55.48,16191.0,50.6028,50.6301,50.4845,50.5027,16191.0
2022-10-10 11:10:00,55.48,55.66,55.46,55.61,15572.0,50.5027,50.6665,50.4845,50.621,15572.0
2022-10-10 11:20:00,55.6,55.85,55.59,55.74,26685.0,50.6119,50.8395,50.6028,50.7394,26685.0
2022-10-10 11:30:00,55.7,55.72,55.65,55.65,13358.0,50.7029,50.7211,50.6574,50.6574,13358.0
2022-10-10 11:40:00,55.64,55.77,55.6,55.68,17648.0,50.6483,50.7667,50.6119,50.6847,17648.0
2022-10-10 11:50:00,55.65,55.76,55.62,55.66,28831.0,50.6574,50.7576,50.6301,50.6665,28831.0
2022-10-10 12:00:00,55.62,55.66,55.53,55.53,19664.0,50.6301,50.6665,50.5482,50.5482,19664.0
2022-10-10 12:10:00,55.53,55.58,55.47,55.47,15687.0,50.5482,50.5937,50.4936,50.4936,15687.0
2022-10-10 12:20:00,55.48,55.57,55.45,55.53,17796.0,50.5027,50.5846,50.4754,50.5482,17796.0
2022-10-10 12:30:00,55.52,55.65,55.51,55.64,13383.0,50.5391,50.6574,50.53,50.6483,13383.0
2022-10-10 12:40:00,55.63,55.66,55.57,55.59,24638.0,50.6392,50.6665,50.5846,50.6028,24638.0
2022-10-10 12:50:00,55.59,55.59,55.46,55.53,34309.0,50.6028,50.6028,50.4845,50.5482,34309.0
2022-10-10 13:00:00,55.53,55.64,55.5,55.58,65814.0,50.5482,50.6483,50.5209,50.5937,65814.0
2022-10-10 13:10:00,55.57,55.7,55.54,55.59,79429.0,50.5846,50.7029,50.5573,50.6028,79429.0
2022-10-10 13:20:00,55.59,55.64,55.55,55.57,29476.0,50.6028,50.6483,50.5664,50.5846,29476.0
2022-10-10 13:30:00,55.57,55.62,55.53,55.58,53000.0,50.5846,50.6301,50.5482,50.5937,53000.0
2022-10-10 13:40:00,55.59,55.79,55.55,55.76,36967.0,50.6028,50.7849,50.5664,50.7576,36967.0
2022-10-10 13:50:00,55.75,55.8,55.67,55.69,41131.0,50.7485,50.794,50.6756,50.6938,41131.0
2022-10-10 14:00:00,55.7,55.71,55.58,55.66,64330.0,50.7029,50.712,50.5937,50.6665,64330.0
2022-10-10 14:10:00,55.65,55.7,55.57,55.61,51715.0,50.6574,50.7029,50.5846,50.621,51715.0
2022-10-10 14:20:00,55.64,55.66,55.57,55.57,18822.0,50.6483,50.6665,50.5846,50.5846,18822.0
2022-10-10 14:30:00,55.58,55.67,55.55,55.67,19239.0,50.5937,50.6756,50.5664,50.6756,19239.0
2022-10-10 14:40:00,55.68,55.7,55.51,55.52,31703.0,50.6847,50.7029,50.53,50.5391,31703.0
2022-10-10 14:50:00,55.53,55.57,55.45,55.48,82445.0,50.5482,50.5846,50.4754,50.5027,82445.0
2022-10-10 15:00:00,55.46,55.5,55.37,55.45,16549.0,50.4845,50.5209,50.4025,50.4754,16549.0
2022-10-10 15:10:00,55.45,55.57,55.41,55.52,36986.0,50.4754,50.5846,50.439,50.5391,36986.0
2022-10-10 15:20:00,55.53,55.59,55.42,55.42,30491.0,50.5482,50.6028,50.4481,50.4481,30491.0
2022-10-10 15:30:00,55.41,55.62,55.4,55.58,41888.0,50.439,50.6301,50.4299,50.5937,41888.0
2022-10-10 15:40:00,55.59,55.63,55.48,55.56,56057.0,50.6028,50.6392,50.5027,50.5755,56057.0
2022-10-10 15:50:00,55.55,55.62,55.38,55.43,186341.0,50.5664,50.6301,50.4116,50.4572,186341.0
2022-10-11 09:30:00,55.07,55.4,54.58,54.82,100276.0,50.1295,50.4299,49.6834,49.9019,100276.0
2022-10-11 09:40:00,54.85,55.05,54.61,54.84,30932.0,49.9292,50.1113,49.7107,49.9201,30932.0
2022-10-11 09:50:00,54.83,55.02,54.82,54.96,25121.0,49.911,50.0839,49.9019,50.0293,25121.0
2022-10-11 10:00:00,54.96,55.12,54.86,54.96,25211.0,50.0293,50.175,49.9383,50.0293,25211.0
2022-10-11 10:10:00,54.97,55.04,54.83,54.98,20928.0,50.0384,50.1022,49.911,50.0475,20928.0
2022-10-11 10:20:00,54.98,54.98,54.7,54.74,18114.0,50.0475,50.0475,49.7927,49.8291,18114.0
2022-10-11 10:30:00,54.74,54.89,54.66,54.88,29634.0,49.8291,49.9656,49.7562,49.9565,29634.0
2022-10-11 10:40:00,54.87,54.94,54.83,54.93,14582.0,49.9474,50.0111,49.911,50.002,14582.0
2022-10-11 10:50:00,54.94,54.95,54.82,54.82,20321.0,50.0111,50.0202,49.9019,49.9019,20321.0
2022-10-11 11:00:00,54.83,55.05,54.76,54.94,24677.0,49.911,50.1113,49.8473,50.0111,24677.0
2022-10-11 11:10:00,54.93,55.1,54.9,55.06,30923.0,50.002,50.1568,49.9747,50.1204,30923.0
2022-10-11 11:20:00,55.09,55.1,54.94,54.99,20176.0,50.1477,50.1568,50.0111,50.0566,20176.0
2022-10-11 11:30:00,54.99,55.03,54.93,54.97,17017.0,50.0566,50.093,50.002,50.0384,17017.0
2022-10-11 11:40:00,55.01,55.25,54.97,55.22,15664.0,50.0748,50.2933,50.0384,50.266,15664.0
2022-10-11 11:50:00,55.23,55.31,55.19,55.23,10706.0,50.2751,50.3479,50.2387,50.2751,10706.0
2022-10-11 12:00:00,55.24,55.25,55.06,55.13,12648.0,50.2842,50.2933,50.1204,50.1841,12648.0
2022-10-11 12:10:00,55.14,55.27,55.13,55.27,9466.0,50.1932,50.3115,50.1841,50.3115,9466.0
2022-10-11 12:20:00,55.29,55.37,55.25,55.29,18040.0,50.3297,50.4025,50.2933,50.3297,18040.0
2022-10-11 12:30:00,55.3,55.39,55.29,55.31,9833.0,50.3388,50.4208,50.3297,50.3479,9833.0
2022-10-11 12:40:00,55.3,55.48,55.3,55.44,27637.0,50.3388,50.5027,50.3388,50.4663,27637.0
2022-10-11 12:50:00,55.45,55.48,55.39,55.48,37952.0,50.4754,50.5027,50.4208,50.5027,37952.0
2022-10-11 13:00:00,55.49,55.53,55.45,55.52,33371.0,50.5118,50.5482,50.4754,50.5391,33371.0
2022-10-11 13:10:00,55.52,55.6,55.47,55.57,33414.0,50.5391,50.6119,50.4936,50.5846,33414.0
2022-10-11 13:20:00,55.57,55.73,55.56,55.62,27091.0,50.5846,50.7302,50.5755,50.6301,27091.0
2022-10-11 13:30:00,55.64,55.7,55.57,55.69,20718.0,50.6483,50.7029,50.5846,50.6938,20718.0
2022-10-11 13:40:00,55.69,55.79,55.68,55.73,16388.0,50.6938,50.7849,50.6847,50.7302,16388.0
2022-10-11 13:50:00,55.73,55.79,55.64,55.66,29209.0,50.7302,50.7849,50.6483,50.6665,29209.0
2022-10-11 14:00:00,55.66,55.7,55.56,55.57,30019.0,50.6665,50.7029,50.5755,50.5846,30019.0
2022-10-11 14:10:00,55.55,55.58,55.5,55.51,15291.0,50.5664,50.5937,50.5209,50.53,15291.0
2022-10-11 14:20:00,55.5,55.62,55.49,55.61,21465.0,50.5209,50.6301,50.5118,50.621,21465.0
2022-10-11 14:30:00,55.6,55.67,55.56,55.64,24083.0,50.6119,50.6756,50.5755,50.6483,24083.0
2022-10-11 14:40:00,55.63,55.67,55.33,55.37,39352.0,50.6392,50.6756,50.3661,50.4025,39352.0
2022-10-11 14:50:00,55.38,55.38,55.06,55.07,51007.0,50.4116,50.4116,50.1204,50.1295,51007.0
2022-10-11 15:00:00,55.04,55.12,54.99,55.08,39163.0,50.1022,50.175,50.0566,50.1386,39163.0
2022-10-11 15:10:00,55.08,55.13,54.93,55.12,44553.0,50.1386,50.1841,50.002,50.175,44553.0
2022-10-11 15:20:00,55.13,55.19,54.98,55.07,58749.0,50.1841,50.2387,50.0475,50.1295,58749.0
2022-10-11 15:30:00,55.06,55.21,54.98,55.21,60512.0,50.1204,50.2569,50.0475,50.2569,60512.0
2022-10-11 15:40:00,55.21,55.22,55.12,55.2,73061.0,50.2569,50.266,50.175,50.2478,73061.0
2022-10-11 15:50:00,55.19,55.2,55.02,55.12,185959.0,50.2387,50.2478,50.0839,50.175,185959.0
2022-10-12 09:30:00,54.93,55.05,54.71,54.95,53013.0,50.002,50.1113,49.8018,50.0202,53013.0
2022-10-12 09:40:00,54.94,55.04,54.81,54.87,46593.0,50.0111,50.1022,49.8928,49.9474,46593.0
2022-10-12 09:50:00,54.88,54.89,54.7,54.73,17864.0,49.9565,49.9656,49.7927,49.82,17864.0
2022-10-12 10:00:00,54.7,54.87,54.7,54.84,37352.0,49.7927,49.9474,49.7927,49.9201,37352.0
2022-10-12 10:10:00,54.85,54.85,54.67,54.71,21457.0,49.9292,49.9292,49.7653,49.8018,21457.0
2022-10-12 10:20:00,54.69,54.78,54.57,54.69,23149.0,49.7836,49.8655,49.6743,49.7836,23149.0
2022-10-12 10:30:00,54.68,54.77,54.62,54.65,29029.0,49.7744,49.8564,49.7198,49.7471,29029.0
2022-10-12 10:40:00,54.63,54.68,54.59,54.67,24548.0,49.7289,49.7744,49.6925,49.7653,24548.0
2022-10-12 10:50:00,54.66,54.73,54.55,54.56,17641.0,49.7562,49.82,49.6561,49.6652,17641.0
2022-10-12 11:00:00,54.57,54.6,54.48,54.5,12182.0,49.6743,49.7016,49.5924,49.6106,12182.0
2022-10-12 11:10:00,54.47,54.5,54.33,54.38,9841.0,49.5833,49.6106,49.4558,49.5014,9841.0
2022-10-12 11:20:00,54.35,54.35,54.24,54.32,26252.0,49.4741,49.4741,49.3739,49.4467,26252.0
2022-10-12 11:30:00,54.33,54.39,54.25,54.27,34946.0,49.4558,49.5105,49.383,49.4012,34946.0
2022-10-12 11:40:00,54.27,54.32,54.21,54.26,24122.0,49.4012,49.4467,49.3466,49.3921,24122.0
2022-10-12 11:50:00,54.26,54.33,54.23,54.25,12813.0,49.3921,49.4558,49.3648,49.383,12813.0
2022-10-12 12:00:00,54.27,54.32,54.22,54.22,34821.0,49.4012,49.4467,49.3557,49.3557,34821.0
2022-10-12 12:10:00,54.21,54.22,54.13,54.19,13215.0,49.3466,49.3557,49.2738,49.3284,13215.0
2022-10-12 12:20:00,54.2,54.2,54.06,54.09,21659.0,49.3375,49.3375,49.2101,49.2374,21659.0
2022-10-12 12:30:00,54.1,54.12,53.94,53.96,13486.0,49.2465,49.2647,49.1008,49.119,13486.0
2022-10-12 12:40:00,53.96,54.04,53.95,54.02,20727.0,49.119,49.1919,49.1099,49.1737,20727.0
2022-10-12 12:50:00,54.02,54.04,53.98,54.03,10020.0,49.1737,49.1919,49.1372,49.1828,10020.0
2022-10-12 13:00:00,54.03,54.06,53.89,53.92,14076.0,49.1828,49.2101,49.0553,49.0826,14076.0
2022-10-12 13:10:00,53.91,53.95,53.89,53.9,7854.0,49.0735,49.1099,49.0553,49.0644,7854.0
2022-10-12 13:20:00,53.9,53.95,53.86,53.94,10861.0,49.0644,49.1099,49.028,49.1008,10861.0
2022-10-12 13:30:00,53.94,53.94,53.78,53.79,18815.0,49.1008,49.1008,48.9552,48.9643,18815.0
2022-10-12 13:40:00,53.8,53.84,53.68,53.69,12503.0,48.9734,49.0098,48.8642,48.8733,12503.0
2022-10-12 13:50:00,53.68,53.74,53.63,53.69,15642.0,48.8642,48.9188,48.8186,48.8733,15642.0
2022-10-12 14:00:00,53.72,53.88,53.66,53.82,46499.0,48.9006,49.0462,48.846,48.9916,46499.0
2022-10-12 14:10:00,53.79,53.96,53.73,53.91,431660.0,48.9643,49.119,48.9097,49.0735,431660.0
2022-10-12 14:20:00,53.93,54.05,53.86,54.04,19489.0,49.0917,49.201,49.028,49.1919,19489.0
2022-10-12 14:30:00,54.05,54.05,53.89,53.89,14462.0,49.201,49.201,49.0553,49.0553,14462.0
2022-10-12 14:40:00,53.89,53.89,53.72,53.73,9020.0,49.0553,49.0553,48.9006,48.9097,9020.0
2022-10-12 14:50:00,53.73,53.75,53.66,53.71,15941.0,48.9097,48.9279,48.846,48.8915,15941.0
2022-10-12 15:00:00,53.71,53.77,53.63,53.72,46300.0,48.8915,48.9461,48.8186,48.9006,46300.0
2022-10-12 15:10:00,53.74,53.81,53.66,53.69,48882.0,48.9188,48.9825,48.846,48.8733,48882.0
2022-10-12 15:20:00,53.69,53.76,53.65,53.67,44732.0,48.8733,48.937,48.8369,48.8551,44732.0
2022-10-12 15:30:00,53.66,53.77,53.66,53.75,50771.0,48.846,48.9461,48.846,48.9279,50771.0
2022-10-12 15:40:00,53.75,53.81,53.68,53.78,70797.0,48.9279,48.9825,48.8642,48.9552,70797.0
2022-10-12 15:50:00,53.78,53.78,53.46,53.49,310546.0,48.9552,48.9552,48.6639,48.6912,310546.0
2022-10-13 09:30:00,52.57,53.1,52.51,52.96,80732.0,47.8537,48.3362,47.7991,48.2088,80732.0
2022-10-13 09:40:00,52.97,53.14,52.89,53.09,32544.0,48.2179,48.3726,48.145,48.3271,32544.0
2022-10-13 09:50:00,53.1,53.26,52.82,52.93,38504.0,48.3362,48.4818,48.0813,48.1814,38504.0
2022-10-13 10:00:00,52.92,53.26,52.87,53.14,41845.0,48.1723,48.4818,48.1268,48.3726,41845.0
2022-10-13 10:10:00,53.12,53.37,52.98,53.18,21561.0,48.3544,48.582,48.227,48.409,21561.0
2022-10-13 10:20:00,53.2,53.25,53.1,53.11,46862.0,48.4272,48.4727,48.3362,48.3453,46862.0
2022-10-13 10:30:00,53.11,53.19,52.92,53.01,30267.0,48.3453,48.4181,48.1723,48.2543,30267.0
2022-10-13 10:40:00,52.96,53.13,52.96,52.97,37459.0,48.2088,48.3635,48.2088,48.2179,37459.0
2022-10-13 10:50:00,52.94,52.94,52.57,52.58,60025.0,48.1906,48.1906,47.8537,47.8628,60025.0
2022-10-13 11:00:00,52.57,53.13,52.55,53.06,29745.0,47.8537,48.3635,47.8355,48.2998,29745.0
2022-10-13 11:10:00,53.05,53.49,52.9,53.3,49882.0,48.2907,48.6912,48.1541,48.5183,49882.0
2022-10-13 11:20:00,53.27,53.72,53.27,53.5,41987.0,48.4909,48.9006,48.4909,48.7003,41987.0
2022-10-13 11:30:00,53.51,54.07,53.46,53.99,65508.0,48.7094,49.2192,48.6639,49.1464,65508.0
2022-10-13 11:40:00,53.99,54.14,53.72,53.74,49629.0,49.1464,49.2829,48.9006,48.9188,49629.0
2022-10-13 11:50:00,53.74,53.94,53.69,53.91,61259.0,48.9188,49.1008,48.8733,49.0735,61259.0
2022-10-13 12:00:00,53.92,54.2,53.92,54.13,43223.0,49.0826,49.3375,49.0826,49.2738,43223.0
2022-10-13 12:10:00,54.14,54.17,53.84,53.88,38766.0,49.2829,49.3102,49.0098,49.0462,38766.0
2022-10-13 12:20:00,53.89,53.99,53.78,53.82,33790.0,49.0553,49.1464,48.9552,48.9916,33790.0
2022-10-13 12:30:00,53.78,53.89,53.78,53.88,18569.0,48.9552,49.0553,48.9552,49.0462,18569.0
2022-10-13 12:40:00,53.89,54.24,53.89,54.21,28526.0,49.0553,49.3739,49.0553,49.3466,28526.0
2022-10-13 12:50:00,54.2,54.21,54.03,54.05,52065.0,49.3375,49.3466,49.1828,49.201,52065.0
2022-10-13 13:00:00,54.02,54.12,53.98,54.06,22992.0,49.1737,49.2647,49.1372,49.2101,22992.0
2022-10-13 13:10:00,54.07,54.17,54.01,54.16,40419.0,49.2192,49.3102,49.1646,49.3011,40419.0
2022-10-13 13:20:00,54.16,54.43,54.11,54.4,37316.0,49.3011,49.5469,49.2556,49.5196,37316.0
2022-10-13 13:30:00,54.43,54.62,54.42,54.59,65461.0,49.5469,49.7198,49.5378,49.6925,65461.0
2022-10-13 13:40:00,54.63,54.63,54.4,54.52,26812.0,49.7289,49.7289,49.5196,49.6288,26812.0
2022-10-13 13:50:00,54.53,54.57,54.48,54.53,47270.0,49.6379,49.6743,49.5924,49.6379,47270.0
2022-10-13 14:00:00,54.52,54.62,54.44,54.55,40030.0,49.6288,49.7198,49.556,49.6561,40030.0
2022-10-13 14:10:00,54.53,54.58,54.48,54.52,32060.0,49.6379,49.6834,49.5924,49.6288,32060.0
2022-10-13 14:20:00,54.51,54.51,54.3,54.32,77674.0,49.6197,49.6197,49.4285,49.4467,77674.0
2022-10-13 14:30:00,54.33,54.51,54.33,54.47,18819.0,49.4558,49.6197,49.4558,49.5833,18819.0
2022-10-13 14:40:00,54.47,54.65,54.46,54.6,20538.0,49.5833,49.7471,49.5742,49.7016,20538.0
2022-10-13 14:50:00,54.6,54.8,54.6,54.76,36203.0,49.7016,49.8837,49.7016,49.8473,36203.0
2022-10-13 15:00:00,54.77,54.89,54.72,54.87,34742.0,49.8564,49.9656,49.8109,49.9474,34742.0
2022-10-13 15:10:00,54.87,55.02,54.77,54.99,107118.0,49.9474,50.0839,49.8564,50.0566,107118.0
2022-10-13 15:20:00,55.0,55.11,54.93,55.0,94998.0,50.0657,50.1659,50.002,50.0657,94998.0
2022-10-13 15:30:00,55.0,55.08,54.77,54.99,68470.0,50.0657,50.1386,49.8564,50.0566,68470.0
2022-10-13 15:40:00,54.99,55.06,54.92,54.95,70819.0,50.0566,50.1204,49.9929,50.0202,70819.0
2022-10-13 15:50:00,54.9,55.09,54.84,54.98,311245.0,49.9747,50.1477,49.9201,50.0475,311245.0
2022-10-14 09:30:00,55.62,55.67,55.15,55.62,64560.0,50.6301,50.6756,50.2023,50.6301,64560.0
2022-10-14 09:40:00,55.59,55.59,54.89,55.04,24517.0,50.6028,50.6028,49.9656,50.1022,24517.0
2022-10-14 09:50:00,55.1,55.17,54.94,55.09,22036.0,50.1568,50.2205,50.0111,50.1477,22036.0
2022-10-14 10:00:00,55.09,55.11,54.66,54.89,67025.0,50.1477,50.1659,49.7562,49.9656,67025.0
2022-10-14 10:10:00,54.87,54.95,54.42,54.48,38133.0,49.9474,50.0202,49.5378,49.5924,38133.0
2022-10-14 10:20:00,54.47,54.47,54.13,54.36,21772.0,49.5833,49.5833,49.2738,49.4832,21772.0
2022-10-14 10:30:00,54.36,54.47,54.25,54.43,30775.0,49.4832,49.5833,49.383,49.5469,30775.0
2022-10-14 10:40:00,54.45,54.51,54.22,54.22,18266.0,49.5651,49.6197,49.3557,49.3557,18266.0
2022-10-14 10:50:00,54.2,54.36,54.18,54.31,24673.0,49.3375,49.4832,49.3193,49.4376,24673.0
2022-10-14 11:00:00,54.33,54.46,54.24,54.28,30821.0,49.4558,49.5742,49.3739,49.4103,30821.0
2022-10-14 11:10:00,54.29,54.29,53.91,53.95,20416.0,49.4194,49.4194,49.0735,49.1099,20416.0
2022-10-14 11:20:00,53.94,54.09,53.92,54.09,22755.0,49.1008,49.2374,49.0826,49.2374,22755.0
2022-10-14 11:30:00,54.04,54.04,53.72,53.93,37768.0,49.1919,49.1919,48.9006,49.0917,37768.0
2022-10-14 11:40:00,53.92,54.04,53.77,53.84,47598.0,49.0826,49.1919,48.9461,49.0098,47598.0
2022-10-14 11:50:00,53.84,53.88,53.75,53.75,16653.0,49.0098,49.0462,48.9279,48.9279,16653.0
2022-10-14 12:00:00,53.74,53.93,53.69,53.69,24261.0,48.9188,49.0917,48.8733,48.8733,24261.0
2022-10-14 12:10:00,53.72,53.87,53.7,53.87,14699.0,48.9006,49.0371,48.8824,49.0371,14699.0
2022-10-14 12:20:00,53.84,53.93,53.79,53.88,9555.0,49.0098,49.0917,48.9643,49.0462,9555.0
2022-10-14 12:30:00,53.95,54.0,53.87,53.98,16994.0,49.1099,49.1555,49.0371,49.1372,16994.0
2022-10-14 12:40:00,53.98,54.07,53.91,53.91,12804.0,49.1372,49.2192,49.0735,49.0735,12804.0
2022-10-14 12:50:00,53.91,53.91,53.84,53.88,9106.0,49.0735,49.0735,49.0098,49.0462,9106.0
2022-10-14 13:00:00,53.88,53.98,53.75,53.83,18942.0,49.0462,49.1372,48.9279,49.0007,18942.0
2022-10-14 13:10:00,53.82,53.93,53.79,53.91,10911.0,48.9916,49.0917,48.9643,49.0735,10911.0
2022-10-14 13:20:00,53.91,53.93,53.81,53.9,12377.0,49.0735,49.0917,48.9825,49.0644,12377.0
2022-10-14 13:30:00,53.88,53.93,53.75,53.81,22345.0,49.0462,49.0917,48.9279,48.9825,22345.0
2022-10-14 13:40:00,53.79,53.86,53.74,53.86,22623.0,48.9643,49.028,48.9188,49.028,22623.0
2022-10-14 13:50:00,53.85,53.85,53.75,53.82,14423.0,49.0189,49.0189,48.9279,48.9916,14423.0
2022-10-14 14:00:00,53.83,53.84,53.73,53.8,11458.0,49.0007,49.0098,48.9097,48.9734,11458.0
2022-10-14 14:10:00,53.79,53.82,53.71,53.74,16183.0,48.9643,48.9916,48.8915,48.9188,16183.0
2022-10-14 14:20:00,53.73,53.78,53.7,53.77,22015.0,48.9097,48.9552,48.8824,48.9461,22015.0
2022-10-14 14:30:00,53.76,53.8,53.66,53.67,11676.0,48.937,48.9734,48.846,48.8551,11676.0
2022-10-14 14:40:00,53.66,53.69,53.58,53.63,14559.0,48.846,48.8733,48.7731,48.8186,14559.0
2022-10-14 14:50:00,53.65,53.68,53.61,53.66,13692.0,48.8369,48.8642,48.8004,48.846,13692.0
2022-10-14 15:00:00,53.65,53.76,53.6,53.6,22952.0,48.8369,48.937,48.7913,48.7913,22952.0
2022-10-14 15:10:00,53.59,53.66,53.54,53.66,81157.0,48.7822,48.846,48.7367,48.846,81157.0
2022-10-14 15:20:00,53.65,53.92,53.63,53.9,33256.0,48.8369,49.0826,48.8186,49.0644,33256.0
2022-10-14 15:30:00,53.89,53.99,53.77,53.78,41683.0,49.0553,49.1464,48.9461,48.9552,41683.0
2022-10-14 15:40:00,53.77,53.82,53.7,53.77,87529.0,48.9461,48.9916,48.8824,48.9461,87529.0
2022-10-14 15:50:00,53.76,53.91,53.73,53.83,224283.0,48.937,49.0735,48.9097,49.0007,224283.0
2022-10-17 09:30:00,54.93,55.44,54.81,55.3,97981.0,50.002,50.4663,49.8928,50.3388,97981.0
2022-10-17 09:40:00,55.28,55.43,55.17,55.35,39097.0,50.3206,50.4572,50.2205,50.3843,39097.0
2022-10-17 09:50:00,55.4,55.51,55.18,55.24,49327.0,50.4299,50.53,50.2296,50.2842,49327.0
2022-10-17 10:00:00,55.23,55.46,55.15,55.41,36815.0,50.2751,50.4845,50.2023,50.439,36815.0
2022-10-17 10:10:00,55.41,55.65,55.39,55.6,36888.0,50.439,50.6574,50.4208,50.6119,36888.0
2022-10-17 10:20:00,55.62,55.76,55.41,55.5,37291.0,50.6301,50.7576,50.439,50.5209,37291.0
2022-10-17 10:30:00,55.51,55.69,55.39,55.68,31010.0,50.53,50.6938,50.4208,50.6847,31010.0
2022-10-17 10:40:00,55.69,55.8,55.69,55.8,30006.0,50.6938,50.794,50.6938,50.794,30006.0
2022-10-17 10:50:00,55.8,55.91,55.71,55.78,38426.0,50.794,50.8941,50.712,50.7758,38426.0
2022-10-17 11:00:00,55.78,55.87,55.68,55.68,33419.0,50.7758,50.8577,50.6847,50.6847,33419.0
2022-10-17 11:10:00,55.68,55.73,55.56,55.72,19739.0,50.6847,50.7302,50.5755,50.7211,19739.0
2022-10-17 11:20:00,55.72,55.88,55.7,55.86,29482.0,50.7211,50.8668,50.7029,50.8486,29482.0
2022-10-17 11:30:00,55.86,55.99,55.76,55.82,38090.0,50.8486,50.9669,50.7576,50.8122,38090.0
2022-10-17 11:40:00,55.81,55.85,55.67,55.7,15168.0,50.8031,50.8395,50.6756,50.7029,15168.0
2022-10-17 11:50:00,55.69,55.9,55.69,55.87,47610.0,50.6938,50.885,50.6938,50.8577,47610.0
2022-10-17 12:00:00,55.87,55.91,55.76,55.86,19914.0,50.8577,50.8941,50.7576,50.8486,19914.0
2022-10-17 12:10:00,55.85,55.85,55.67,55.69,18466.0,50.8395,50.8395,50.6756,50.6938,18466.0
2022-10-17 12:20:00,55.69,55.7,55.51,55.61,27149.0,50.6938,50.7029,50.53,50.621,27149.0
2022-10-17 12:30:00,55.6,55.62,55.5,55.55,21930.0,50.6119,50.6301,50.5209,50.5664,21930.0
2022-10-17 12:40:00,55.55,55.55,55.41,55.42,17295.0,50.5664,50.5664,50.439,50.4481,17295.0
2022-10-17 12:50:00,55.42,55.53,55.41,55.46,16167.0,50.4481,50.5482,50.439,50.4845,16167.0
2022-10-17 13:00:00,55.46,55.48,55.35,55.42,21301.0,50.4845,50.5027,50.3843,50.4481,21301.0
2022-10-17 13:10:00,55.42,55.47,55.4,55.41,14274.0,50.4481,50.4936,50.4299,50.439,14274.0
2022-10-17 13:20:00,55.41,55.51,55.41,55.47,13927.0,50.439,50.53,50.439,50.4936,13927.0
2022-10-17 13:30:00,55.49,55.58,55.49,55.58,22317.0,50.5118,50.5937,50.5118,50.5937,22317.0
2022-10-17 13:40:00,55.59,55.64,55.55,55.63,19238.0,50.6028,50.6483,50.5664,50.6392,19238.0
2022-10-17 13:50:00,55.61,55.61,55.5,55.55,27507.0,50.621,50.621,50.5209,50.5664,27507.0
2022-10-17 14:00:00,55.55,55.65,55.5,55.53,25997.0,50.5664,50.6574,50.5209,50.5482,25997.0
2022-10-17 14:10:00,55.52,55.52,55.28,55.33,19977.0,50.5391,50.5391,50.3206,50.3661,19977.0
2022-10-17 14:20:00,55.33,55.33,55.22,55.29,40223.0,50.3661,50.3661,50.266,50.3297,40223.0
2022-10-17 14:30:00,55.28,55.35,55.24,55.33,18829.0,50.3206,50.3843,50.2842,50.3661,18829.0
2022-10-17 14:40:00,55.33,55.38,55.27,55.29,14714.0,50.3661,50.4116,50.3115,50.3297,14714.0
2022-10-17 14:50:00,55.29,55.31,55.23,55.25,23749.0,50.3297,50.3479,50.2751,50.2933,23749.0
2022-10-17 15:00:00,55.26,55.28,55.17,55.23,33804.0,50.3024,50.3206,50.2205,50.2751,33804.0
2022-10-17 15:10:00,55.22,55.23,55.13,55.21,32569.0,50.266,50.2751,50.1841,50.2569,32569.0
2022-10-17 15:20:00,55.21,55.24,55.13,55.2,48694.0,50.2569,50.2842,50.1841,50.2478,48694.0
2022-10-17 15:30:00,55.22,55.24,55.17,55.18,64525.0,50.266,50.2842,50.2205,50.2296,64525.0
2022-10-17 15:40:00,55.16,55.34,55.16,55.31,82193.0,50.2114,50.3752,50.2114,50.3479,82193.0
2022-10-17 15:50:00,55.32,55.36,55.16,55.28,256060.0,50.357,50.3934,50.2114,50.3206,256060.0
2022-10-18 09:30:00,56.05,56.52,56.01,56.07,62738.0,51.0215,51.4494,50.9851,51.0397,62738.0
2022-10-18 09:40:00,56.09,56.29,55.92,56.28,22278.0,51.058,51.24,50.9032,51.2309,22278.0
2022-10-18 09:50:00,56.3,56.39,56.2,56.31,27783.0,51.2491,51.331,51.1581,51.2582,27783.0
2022-10-18 10:00:00,56.33,56.49,56.31,56.46,28572.0,51.2764,51.4221,51.2582,51.3948,28572.0
2022-10-18 10:10:00,56.44,56.44,56.16,56.26,14527.0,51.3766,51.3766,51.1217,51.2127,14527.0
2022-10-18 10:20:00,56.26,56.28,56.02,56.15,27614.0,51.2127,51.2309,50.9942,51.1126,27614.0
2022-10-18 10:30:00,56.14,56.25,56.01,56.02,23141.0,51.1035,51.2036,50.9851,50.9942,23141.0
2022-10-18 10:40:00,56.01,56.1,55.96,56.05,24711.0,50.9851,51.0671,50.9396,51.0215,24711.0
2022-10-18 10:50:00,56.03,56.04,55.91,55.95,14656.0,51.0033,51.0124,50.8941,50.9305,14656.0
2022-10-18 11:00:00,55.89,56.0,55.81,55.85,23699.0,50.8759,50.976,50.8031,50.8395,23699.0
2022-10-18 11:10:00,55.86,55.9,55.63,55.69,37870.0,50.8486,50.885,50.6392,50.6938,37870.0
2022-10-18 11:20:00,55.69,55.71,55.58,55.64,29317.0,50.6938,50.712,50.5937,50.6483,29317.0
2022-10-18 11:30:00,55.65,55.69,55.5,55.59,23736.0,50.6574,50.6938,50.5209,50.6028,23736.0
2022-10-18 11:40:00,55.6,55.64,55.49,55.63,42834.0,50.6119,50.6483,50.5118,50.6392,42834.0
2022-10-18 11:50:00,55.62,55.62,55.51,55.54,21376.0,50.6301,50.6301,50.53,50.5573,21376.0
2022-10-18 12:00:00,55.53,55.73,55.53,55.71,31172.0,50.5482,50.7302,50.5482,50.712,31172.0
2022-10-18 12:10:00,55.71,55.78,55.63,55.78,51510.0,50.712,50.7758,50.6392,50.7758,51510.0
2022-10-18 12:20:00,55.78,55.84,55.73,55.78,29642.0,50.7758,50.8304,50.7302,50.7758,29642.0
2022-10-18 12:30:00,55.77,55.87,55.71,55.84,128900.0,50.7667,50.8577,50.712,50.8304,128900.0
2022-10-18 12:40:00,55.83,55.92,55.78,55.86,70823.0,50.8213,50.9032,50.7758,50.8486,70823.0
2022-10-18 12:50:00,55.85,55.94,55.74,55.76,25995.0,50.8395,50.9214,50.7394,50.7576,25995.0
2022-10-18 13:00:00,55.75,55.75,55.55,55.66,20645.0,50.7485,50.7485,50.5664,50.6665,20645.0
2022-10-18 13:10:00,55.64,55.84,55.63,55.83,15934.0,50.6483,50.8304,50.6392,50.8213,15934.0
2022-10-18 13:20:00,55.84,55.85,55.76,55.79,32288.0,50.8304,50.8395,50.7576,50.7849,32288.0
2022-10-18 13:30:00,55.79,55.92,55.73,55.84,172894.0,50.7849,50.9032,50.7302,50.8304,172894.0
2022-10-18 13:40:00,55.84,55.9,55.76,55.86,31636.0,50.8304,50.885,50.7576,50.8486,31636.0
2022-10-18 13:50:00,55.85,55.98,55.85,55.9,26538.0,50.8395,50.9578,50.8395,50.885,26538.0
2022-10-18 14:00:00,55.9,55.99,55.84,55.85,164283.0,50.885,50.9669,50.8304,50.8395,164283.0
2022-10-18 14:10:00,55.87,55.99,55.84,55.89,54846.0,50.8577,50.9669,50.8304,50.8759,54846.0
2022-10-18 14:20:00,55.89,55.98,55.85,55.97,17439.0,50.8759,50.9578,50.8395,50.9487,17439.0
2022-10-18 14:30:00,55.97,55.99,55.79,55.79,26849.0,50.9487,50.9669,50.7849,50.7849,26849.0
2022-10-18 14:40:00,55.8,55.82,55.63,55.71,28757.0,50.794,50.8122,50.6392,50.712,28757.0
2022-10-18 14:50:00,55.71,55.83,55.65,55.81,23614.0,50.712,50.8213,50.6574,50.8031,23614.0
2022-10-18 15:00:00,55.81,55.87,55.74,55.81,20388.0,50.8031,50.8577,50.7394,50.8031,20388.0
2022-10-18 15:10:00,55.82,55.85,55.65,55.69,14596.0,50.8122,50.8395,50.6574,50.6938,14596.0
2022-10-18 15:20:00,55.72,55.84,55.71,55.79,24830.0,50.7211,50.8304,50.712,50.7849,24830.0
2022-10-18 15:30:00,55.79,55.81,55.69,55.76,60518.0,50.7849,50.8031,50.6938,50.7576,60518.0
2022-10-18 15:40:00,55.77,55.81,55.71,55.77,68482.0,50.7667,50.8031,50.712,50.7667,68482.0
2022-10-18 15:50:00,55.76,55.85,55.63,55.78,502193.0,50.7576,50.8395,50.6392,50.7758,502193.0
2022-10-19 09:30:00,55.0,55.34,54.62,54.93,58572.0,50.0657,50.3752,49.7198,50.002,58572.0
2022-10-19 09:40:00,54.94,55.21,54.84,55.02,37892.0,50.0111,50.2569,49.9201,50.0839,37892.0
2022-10-19 09:50:00,55.03,55.13,54.89,55.01,26395.0,50.093,50.1841,49.9656,50.0748,26395.0
2022-10-19 10:00:00,55.0,55.26,55.0,55.08,34615.0,50.0657,50.3024,50.0657,50.1386,34615.0
2022-10-19 10:10:00,55.09,55.28,55.07,55.18,40668.0,50.1477,50.3206,50.1295,50.2296,40668.0
2022-10-19 10:20:00,55.18,55.4,55.16,55.37,54069.0,50.2296,50.4299,50.2114,50.4025,54069.0
2022-10-19 10:30:00,55.37,55.38,55.29,55.32,17254.0,50.4025,50.4116,50.3297,50.357,17254.0
2022-10-19 10:40:00,55.31,55.33,55.21,55.23,14061.0,50.3479,50.3661,50.2569,50.2751,14061.0
2022-10-19 10:50:00,55.24,55.24,55.12,55.18,14450.0,50.2842,50.2842,50.175,50.2296,14450.0
2022-10-19 11:00:00,55.2,55.25,55.12,55.18,16587.0,50.2478,50.2933,50.175,50.2296,16587.0
2022-10-19 11:10:00,55.16,55.27,55.09,55.16,47212.0,50.2114,50.3115,50.1477,50.2114,47212.0
2022-10-19 11:20:00,55.16,55.18,54.94,54.98,26946.0,50.2114,50.2296,50.0111,50.0475,26946.0
2022-10-19 11:30:00,54.97,54.99,54.85,54.99,27395.0,50.0384,50.0566,49.9292,50.0566,27395.0
2022-10-19 11:40:00,54.99,55.06,54.97,55.06,13543.0,50.0566,50.1204,50.0384,50.1204,13543.0
2022-10-19 11:50:00,55.08,55.12,54.99,55.02,14684.0,50.1386,50.175,50.0566,50.0839,14684.0
2022-10-19 12:00:00,55.02,55.02,54.78,54.82,12205.0,50.0839,50.0839,49.8655,49.9019,12205.0
2022-10-19 12:10:00,54.82,54.91,54.81,54.87,13728.0,49.9019,49.9838,49.8928,49.9474,13728.0
2022-10-19 12:20:00,54.86,54.86,54.75,54.8,13828.0,49.9383,49.9383,49.8382,49.8837,13828.0
2022-10-19 12:30:00,54.81,54.91,54.78,54.91,11593.0,49.8928,49.9838,49.8655,49.9838,11593.0
2022-10-19 12:40:00,54.92,54.92,54.73,54.75,14324.0,49.9929,49.9929,49.82,49.8382,14324.0
2022-10-19 12:50:00,54.77,54.84,54.77,54.8,8148.0,49.8564,49.9201,49.8564,49.8837,8148.0
2022-10-19 13:00:00,54.82,54.86,54.62,54.66,19812.0,49.9019,49.9383,49.7198,49.7562,19812.0
2022-10-19 13:10:00,54.65,54.73,54.64,54.72,14285.0,49.7471,49.82,49.738,49.8109,14285.0
2022-10-19 13:20:00,54.74,54.8,54.72,54.72,18426.0,49.8291,49.8837,49.8109,49.8109,18426.0
2022-10-19 13:30:00,54.71,54.72,54.56,54.58,29074.0,49.8018,49.8109,49.6652,49.6834,29074.0
2022-10-19 13:40:00,54.59,54.71,54.58,54.64,20952.0,49.6925,49.8018,49.6834,49.738,20952.0
2022-10-19 13:50:00,54.63,54.79,54.61,54.79,30878.0,49.7289,49.8746,49.7107,49.8746,30878.0
2022-10-19 14:00:00,54.78,54.99,54.76,54.95,19277.0,49.8655,50.0566,49.8473,50.0202,19277.0
2022-10-19 14:10:00,54.93,54.99,54.91,54.91,15386.0,50.002,50.0566,49.9838,49.9838,15386.0
2022-10-19 14:20:00,54.91,54.91,54.81,54.84,15400.0,49.9838,49.9838,49.8928,49.9201,15400.0
2022-10-19 14:30:00,54.83,54.89,54.8,54.8,11123.0,49.911,49.9656,49.8837,49.8837,11123.0
2022-10-19 14:40:00,54.79,54.83,54.75,54.75,14291.0,49.8746,49.911,49.8382,49.8382,14291.0
2022-10-19 14:50:00,54.75,54.83,54.73,54.82,16492.0,49.8382,49.911,49.82,49.9019,16492.0
2022-10-19 15:00:00,54.83,54.9,54.81,54.9,18898.0,49.911,49.9747,49.8928,49.9747,18898.0
2022-10-19 15:10:00,54.92,55.04,54.91,55.01,25768.0,49.9929,50.1022,49.9838,50.0748,25768.0
2022-10-19 15:20:00,55.01,55.01,54.83,54.86,21841.0,50.0748,50.0748,49.911,49.9383,21841.0
2022-10-19 15:30:00,54.86,54.95,54.83,54.85,45686.0,49.9383,50.0202,49.911,49.9292,45686.0
2022-10-19 15:40:00,54.86,54.9,54.76,54.82,71452.0,49.9383,49.9747,49.8473,49.9019,71452.0
2022-10-19 15:50:00,54.81,54.88,54.67,54.8,359676.0,49.8928,49.9565,49.7653,49.8837,359676.0
2022-10-20 09:30:00,54.48,54.59,54.25,54.43,59445.0,49.5924,49.6925,49.383,49.5469,59445.0
2022-10-20 09:40:00,54.46,54.5,54.25,54.34,25680.0,49.5742,49.6106,49.383,49.465,25680.0
2022-10-20 09:50:00,54.33,54.57,54.28,54.48,58251.0,49.4558,49.6743,49.4103,49.5924,58251.0
2022-10-20 10:00:00,54.49,54.79,54.45,54.76,29857.0,49.6015,49.8746,49.5651,49.8473,29857.0
2022-10-20 10:10:00,54.76,54.76,54.5,54.69,24751.0,49.8473,49.8473,49.6106,49.7836,24751.0
2022-10-20 10:20:00,54.69,54.73,54.53,54.6,20986.0,49.7836,49.82,49.6379,49.7016,20986.0
2022-10-20 10:30:00,54.61,54.62,54.39,54.4,19147.0,49.7107,49.7198,49.5105,49.5196,19147.0
2022-10-20 10:40:00,54.41,54.44,54.35,54.4,48839.0,49.5287,49.556,49.4741,49.5196,48839.0
2022-10-20 10:50:00,54.41,54.46,54.31,54.4,67663.0,49.5287,49.5742,49.4376,49.5196,67663.0
2022-10-20 11:00:00,54.4,54.51,54.38,54.45,46198.0,49.5196,49.6197,49.5014,49.5651,46198.0
2022-10-20 11:10:00,54.45,54.45,54.16,54.16,29483.0,49.5651,49.5651,49.3011,49.3011,29483.0
2022-10-20 11:20:00,54.16,54.25,54.05,54.14,55712.0,49.3011,49.383,49.201,49.2829,55712.0
2022-10-20 11:30:00,54.12,54.43,54.12,54.37,64897.0,49.2647,49.5469,49.2647,49.4923,64897.0
2022-10-20 11:40:00,54.37,54.37,54.24,54.3,76587.0,49.4923,49.4923,49.3739,49.4285,76587.0
2022-10-20 11:50:00,54.3,54.36,54.22,54.3,154731.0,49.4285,49.4832,49.3557,49.4285,154731.0
2022-10-20 12:00:00,54.3,54.35,54.21,54.29,59797.0,49.4285,49.4741,49.3466,49.4194,59797.0
2022-10-20 12:10:00,54.28,54.46,54.26,54.44,44134.0,49.4103,49.5742,49.3921,49.556,44134.0
2022-10-20 12:20:00,54.45,54.47,54.34,54.41,129614.0,49.5651,49.5833,49.465,49.5287,129614.0
2022-10-20 12:30:00,54.41,54.44,54.33,54.34,37408.0,49.5287,49.556,49.4558,49.465,37408.0
2022-10-20 12:40:00,54.34,54.43,54.31,54.37,64419.0,49.465,49.5469,49.4376,49.4923,64419.0
2022-10-20 12:50:00,54.37,54.46,54.36,54.46,57550.0,49.4923,49.5742,49.4832,49.5742,57550.0
2022-10-20 13:00:00,54.45,54.45,54.09,54.11,113191.0,49.5651,49.5651,49.2374,49.2556,113191.0
2022-10-20 13:10:00,54.09,54.25,54.09,54.16,33208.0,49.2374,49.383,49.2374,49.3011,33208.0
2022-10-20 13:20:00,54.15,54.37,54.15,54.35,51516.0,49.292,49.4923,49.292,49.4741,51516.0
2022-10-20 13:30:00,54.34,54.34,54.18,54.2,29444.0,49.465,49.465,49.3193,49.3375,29444.0
2022-10-20 13:40:00,54.2,54.27,54.08,54.11,20736.0,49.3375,49.4012,49.2283,49.2556,20736.0
2022-10-20 13:50:00,54.1,54.11,53.98,54.02,23217.0,49.2465,49.2556,49.1372,49.1737,23217.0
2022-10-20 14:00:00,54.02,54.02,53.77,53.8,34449.0,49.1737,49.1737,48.9461,48.9734,34449.0
2022-10-20 14:10:00,53.79,53.86,53.75,53.86,94307.0,48.9643,49.028,48.9279,49.028,94307.0
2022-10-20 14:20:00,53.86,53.93,53.8,53.87,18022.0,49.028,49.0917,48.9734,49.0371,18022.0
2022-10-20 14:30:00,53.83,53.89,53.81,53.84,20936.0,49.0007,49.0553,48.9825,49.0098,20936.0
2022-10-20 14:40:00,53.85,53.89,53.72,53.79,50900.0,49.0189,49.0553,48.9006,48.9643,50900.0
2022-10-20 14:50:00,53.79,53.97,53.73,53.89,30627.0,48.9643,49.1281,48.9097,49.0553,30627.0
2022-10-20 15:00:00,53.88,53.94,53.81,53.9,37631.0,49.0462,49.1008,48.9825,49.0644,37631.0
2022-10-20 15:10:00,53.91,53.93,53.71,53.71,56145.0,49.0735,49.0917,48.8915,48.8915,56145.0
2022-10-20 15:20:00,53.69,53.7,53.5,53.58,66354.0,48.8733,48.8824,48.7003,48.7731,66354.0
2022-10-20 15:30:00,53.57,53.76,53.5,53.68,78267.0,48.764,48.937,48.7003,48.8642,78267.0
2022-10-20 15:40:00,53.67,53.77,53.65,53.71,148329.0,48.8551,48.9461,48.8369,48.8915,148329.0
2022-10-20 15:50:00,53.72,53.9,53.71,53.76,279117.0,48.9006,49.0644,48.8915,48.937,279117.0
2022-10-21 09:30:00,54.04,54.14,53.43,53.5,187001.0,49.1919,49.2829,48.6366,48.7003,187001.0
2022-10-21 09:40:00,53.53,53.86,53.29,53.73,60280.0,48.7276,49.028,48.5092,48.9097,60280.0
2022-10-21 09:50:00,53.72,53.92,53.68,53.91,65376.0,48.9006,49.0826,48.8642,49.0735,65376.0
2022-10-21 10:00:00,54.01,54.16,53.89,54.16,32601.0,49.1646,49.3011,49.0553,49.3011,32601.0
2022-10-21 10:10:00,54.21,54.22,53.96,53.96,21052.0,49.3466,49.3557,49.119,49.119,21052.0
2022-10-21 10:20:00,53.98,53.99,53.77,53.78,16595.0,49.1372,49.1464,48.9461,48.9552,16595.0
2022-10-21 10:30:00,53.8,53.93,53.72,53.81,24398.0,48.9734,49.0917,48.9006,48.9825,24398.0
2022-10-21 10:40:00,53.81,53.9,53.71,53.83,39110.0,48.9825,49.0644,48.8915,49.0007,39110.0
2022-10-21 10:50:00,53.83,53.88,53.58,53.62,31841.0,49.0007,49.0462,48.7731,48.8095,31841.0
2022-10-21 11:00:00,53.62,53.8,53.57,53.76,87672.0,48.8095,48.9734,48.764,48.937,87672.0
2022-10-21 11:10:00,53.75,54.02,53.75,53.96,20476.0,48.9279,49.1737,48.9279,49.119,20476.0
2022-10-21 11:20:00,53.97,54.15,53.92,54.09,19317.0,49.1281,49.292,49.0826,49.2374,19317.0
2022-10-21 11:30:00,54.1,54.15,53.94,53.95,31296.0,49.2465,49.292,49.1008,49.1099,31296.0
2022-10-21 11:40:00,53.95,54.06,53.92,54.02,43552.0,49.1099,49.2101,49.0826,49.1737,43552.0
2022-10-21 11:50:00,54.03,54.09,53.95,54.09,35143.0,49.1828,49.2374,49.1099,49.2374,35143.0
2022-10-21 12:00:00,54.14,54.29,54.12,54.23,51537.0,49.2829,49.4194,49.2647,49.3648,51537.0
2022-10-21 12:10:00,54.23,54.36,54.22,54.28,46374.0,49.3648,49.4832,49.3557,49.4103,46374.0
2022-10-21 12:20:00,54.28,54.39,54.22,54.26,80649.0,49.4103,49.5105,49.3557,49.3921,80649.0
2022-10-21 12:30:00,54.26,54.47,54.25,54.36,238196.0,49.3921,49.5833,49.383,49.4832,238196.0
2022-10-21 12:40:00,54.36,54.59,54.36,54.58,119996.0,49.4832,49.6925,49.4832,49.6834,119996.0
2022-10-21 12:50:00,54.57,54.57,54.39,54.49,93303.0,49.6743,49.6743,49.5105,49.6015,93303.0
2022-10-21 13:00:00,54.49,54.63,54.44,54.52,104545.0,49.6015,49.7289,49.556,49.6288,104545.0
2022-10-21 13:10:00,54.54,54.54,54.35,54.45,120467.0,49.647,49.647,49.4741,49.5651,120467.0
2022-10-21 13:20:00,54.44,54.59,54.44,54.56,179547.0,49.556,49.6925,49.556,49.6652,179547.0
2022-10-21 13:30:00,54.55,54.71,54.55,54.67,237374.0,49.6561,49.8018,49.6561,49.7653,237374.0
2022-10-21 13:40:00,54.67,54.74,54.62,54.69,56600.0,49.7653,49.8291,49.7198,49.7836,56600.0
2022-10-21 13:50:00,54.69,54.79,54.6,54.74,189524.0,49.7836,49.8746,49.7016,49.8291,189524.0
2022-10-21 14:00:00,54.75,54.76,54.67,54.73,57167.0,49.8382,49.8473,49.7653,49.82,57167.0
2022-10-21 14:10:00,54.73,54.82,54.59,54.62,469557.0,49.82,49.9019,49.6925,49.7198,469557.0
2022-10-21 14:20:00,54.6,54.61,54.49,54.6,64289.0,49.7016,49.7107,49.6015,49.7016,64289.0
2022-10-21 14:30:00,54.6,54.67,54.49,54.56,99668.0,49.7016,49.7653,49.6015,49.6652,99668.0
2022-10-21 14:40:00,54.59,54.64,54.54,54.57,50152.0,49.6925,49.738,49.647,49.6743,50152.0
2022-10-21 14:50:00,54.57,54.67,54.54,54.65,30398.0,49.6743,49.7653,49.647,49.7471,30398.0
2022-10-21 15:00:00,54.65,54.75,54.63,54.7,151354.0,49.7471,49.8382,49.7289,49.7927,151354.0
2022-10-21 15:10:00,54.71,54.72,54.58,54.6,92847.0,49.8018,49.8109,49.6834,49.7016,92847.0
2022-10-21 15:20:00,54.59,54.78,54.56,54.72,403264.0,49.6925,49.8655,49.6652,49.8109,403264.0
2022-10-21 15:30:00,54.71,54.72,54.54,54.63,161982.0,49.8018,49.8109,49.647,49.7289,161982.0
2022-10-21 15:40:00,54.62,54.65,54.48,54.55,143940.0,49.7198,49.7471,49.5924,49.6561,143940.0
2022-10-21 15:50:00,54.55,54.55,54.3,54.31,444885.0,49.6561,49.6561,49.4285,49.4376,444885.0
2022-10-24 09:30:00,55.15,55.73,55.13,55.54,86407.0,50.2023,50.7302,50.1841,50.5573,86407.0
2022-10-24 09:40:00,55.53,55.65,55.18,55.22,91318.0,50.5482,50.6574,50.2296,50.266,91318.0
2022-10-24 09:50:00,55.23,55.54,55.22,55.5,109622.0,50.2751,50.5573,50.266,50.5209,109622.0
2022-10-24 10:00:00,55.48,55.49,55.27,55.36,110250.0,50.5027,50.5118,50.3115,50.3934,110250.0
2022-10-24 10:10:00,55.37,55.4,55.0,55.06,82344.0,50.4025,50.4299,50.0657,50.1204,82344.0
2022-10-24 10:20:00,55.05,55.06,54.9,55.04,57872.0,50.1113,50.1204,49.9747,50.1022,57872.0
2022-10-24 10:30:00,55.03,55.23,54.99,55.09,44084.0,50.093,50.2751,50.0566,50.1477,44084.0
2022-10-24 10:40:00,55.08,55.08,54.74,54.83,37975.0,50.1386,50.1386,49.8291,49.911,37975.0
2022-10-24 10:50:00,54.83,55.17,54.82,55.14,51677.0,49.911,50.2205,49.9019,50.1932,51677.0
2022-10-24 11:00:00,55.15,55.32,55.06,55.24,50067.0,50.2023,50.357,50.1204,50.2842,50067.0
2022-10-24 11:10:00,55.24,55.37,55.11,55.15,27033.0,50.2842,50.4025,50.1659,50.2023,27033.0
2022-10-24 11:20:00,55.17,55.3,55.14,55.2,34217.0,50.2205,50.3388,50.1932,50.2478,34217.0
2022-10-24 11:30:00,55.21,55.23,55.13,55.22,34768.0,50.2569,50.2751,50.1841,50.266,34768.0
2022-10-24 11:40:00,55.21,55.27,55.07,55.17,61516.0,50.2569,50.3115,50.1295,50.2205,61516.0
2022-10-24 11:50:00,55.17,55.3,55.15,55.26,58799.0,50.2205,50.3388,50.2023,50.3024,58799.0
2022-10-24 12:00:00,55.25,55.3,55.18,55.18,36441.0,50.2933,50.3388,50.2296,50.2296,36441.0
2022-10-24 12:10:00,55.18,55.21,55.11,55.19,24278.0,50.2296,50.2569,50.1659,50.2387,24278.0
2022-10-24 12:20:00,55.19,55.27,55.11,55.27,31939.0,50.2387,50.3115,50.1659,50.3115,31939.0
2022-10-24 12:30:00,55.27,55.33,55.23,55.27,44433.0,50.3115,50.3661,50.2751,50.3115,44433.0
2022-10-24 12:40:00,55.28,55.3,55.19,55.26,28418.0,50.3206,50.3388,50.2387,50.3024,28418.0
2022-10-24 12:50:00,55.26,55.27,55.09,55.1,49926.0,50.3024,50.3115,50.1477,50.1568,49926.0
2022-10-24 13:00:00,55.11,55.19,55.09,55.19,36644.0,50.1659,50.2387,50.1477,50.2387,36644.0
2022-10-24 13:10:00,55.19,55.2,55.09,55.14,25326.0,50.2387,50.2478,50.1477,50.1932,25326.0
2022-10-24 13:20:00,55.13,55.19,55.04,55.13,118898.0,50.1841,50.2387,50.1022,50.1841,118898.0
2022-10-24 13:30:00,55.12,55.21,55.09,55.21,44333.0,50.175,50.2569,50.1477,50.2569,44333.0
2022-10-24 13:40:00,55.22,55.24,55.14,55.16,20370.0,50.266,50.2842,50.1932,50.2114,20370.0
2022-10-24 13:50:00,55.16,55.19,55.13,55.19,46575.0,50.2114,50.2387,50.1841,50.2387,46575.0
2022-10-24 14:00:00,55.19,55.35,55.17,55.3,56746.0,50.2387,50.3843,50.2205,50.3388,56746.0
2022-10-24 14:10:00,55.3,55.31,55.16,55.22,44665.0,50.3388,50.3479,50.2114,50.266,44665.0
2022-10-24 14:20:00,55.22,55.44,55.2,55.37,61605.0,50.266,50.4663,50.2478,50.4025,61605.0
2022-10-24 14:30:00,55.36,55.44,55.29,55.43,338803.0,50.3934,50.4663,50.3297,50.4572,338803.0
2022-10-24 14:40:00,55.43,55.5,55.37,55.38,79629.0,50.4572,50.5209,50.4025,50.4116,79629.0
2022-10-24 14:50:00,55.37,55.5,55.34,55.43,212927.0,50.4025,50.5209,50.3752,50.4572,212927.0
2022-10-24 15:00:00,55.42,55.47,55.28,55.33,69853.0,50.4481,50.4936,50.3206,50.3661,69853.0
2022-10-24 15:10:00,55.33,55.4,55.27,55.37,92209.0,50.3661,50.4299,50.3115,50.4025,92209.0
2022-10-24 15:20:00,55.37,55.45,55.25,55.4,114680.0,50.4025,50.4754,50.2933,50.4299,114680.0
2022-10-24 15:30:00,55.39,55.39,55.29,55.29,124141.0,50.4208,50.4208,50.3297,50.3297,124141.0
2022-10-24 15:40:00,55.29,55.36,55.28,55.32,107742.0,50.3297,50.3934,50.3206,50.357,107742.0
2022-10-24 15:50:00,55.32,55.34,55.17,55.23,388100.0,50.357,50.3752,50.2205,50.2751,388100.0
2022-10-25 09:30:00,55.48,55.74,55.23,55.61,53677.0,50.5027,50.7394,50.2751,50.621,53677.0
2022-10-25 09:40:00,55.58,55.9,55.52,55.89,200604.0,50.5937,50.885,50.5391,50.8759,200604.0
2022-10-25 09:50:00,55.88,55.93,55.71,55.8,22445.0,50.8668,50.9123,50.712,50.794,22445.0
2022-10-25 10:00:00,55.82,55.89,55.76,55.86,38584.0,50.8122,50.8759,50.7576,50.8486,38584.0
2022-10-25 10:10:00,55.88,56.09,55.84,56.02,22269.0,50.8668,51.058,50.8304,50.9942,22269.0
2022-10-25 10:20:00,56.03,56.14,55.98,56.14,94369.0,51.0033,51.1035,50.9578,51.1035,94369.0
2022-10-25 10:30:00,56.14,56.17,56.01,56.13,28957.0,51.1035,51.1308,50.9851,51.0944,28957.0
2022-10-25 10:40:00,56.13,56.26,56.11,56.23,57376.0,51.0944,51.2127,51.0762,51.1854,57376.0
2022-10-25 10:50:00,56.22,56.31,56.07,56.11,27717.0,51.1763,51.2582,51.0397,51.0762,27717.0
2022-10-25 11:00:00,56.13,56.15,56.01,56.13,24212.0,51.0944,51.1126,50.9851,51.0944,24212.0
2022-10-25 11:10:00,56.13,56.16,56.0,56.14,164558.0,51.0944,51.1217,50.976,51.1035,164558.0
2022-10-25 11:20:00,56.13,56.21,56.08,56.11,126291.0,51.0944,51.1672,51.0488,51.0762,126291.0
2022-10-25 11:30:00,56.1,56.21,56.03,56.19,150315.0,51.0671,51.1672,51.0033,51.149,150315.0
2022-10-25 11:40:00,56.19,56.42,56.18,56.33,27165.0,51.149,51.3583,51.1399,51.2764,27165.0
2022-10-25 11:50:00,56.33,56.33,56.11,56.13,96917.0,51.2764,51.2764,51.0762,51.0944,96917.0
2022-10-25 12:00:00,56.13,56.23,56.08,56.19,105290.0,51.0944,51.1854,51.0488,51.149,105290.0
2022-10-25 12:10:00,56.19,56.31,56.09,56.31,205807.0,51.149,51.2582,51.058,51.2582,205807.0
2022-10-25 12:20:00,56.32,56.37,56.11,56.18,185356.0,51.2673,51.3128,51.0762,51.1399,185356.0
2022-10-25 12:30:00,56.17,56.35,56.16,56.32,54834.0,51.1308,51.2946,51.1217,51.2673,54834.0
2022-10-25 12:40:00,56.33,56.36,56.15,56.16,74781.0,51.2764,51.3037,51.1126,51.1217,74781.0
2022-10-25 12:50:00,56.15,56.18,56.05,56.1,126380.0,51.1126,51.1399,51.0215,51.0671,126380.0
2022-10-25 13:00:00,56.1,56.1,55.98,56.07,33240.0,51.0671,51.0671,50.9578,51.0397,33240.0
2022-10-25 13:10:00,56.07,56.09,55.94,55.95,34897.0,51.0397,51.058,50.9214,50.9305,34897.0
2022-10-25 13:20:00,55.96,56.07,55.92,55.99,13869.0,50.9396,51.0397,50.9032,50.9669,13869.0
2022-10-25 13:30:00,56.0,56.09,55.98,55.98,19646.0,50.976,51.058,50.9578,50.9578,19646.0
2022-10-25 13:40:00,55.98,56.01,55.86,55.91,40858.0,50.9578,50.9851,50.8486,50.8941,40858.0
2022-10-25 13:50:00,55.91,55.97,55.89,55.93,28995.0,50.8941,50.9487,50.8759,50.9123,28995.0
2022-10-25 14:00:00,55.93,56.0,55.91,55.93,19662.0,50.9123,50.976,50.8941,50.9123,19662.0
2022-10-25 14:10:00,55.92,56.07,55.92,56.03,23939.0,50.9032,51.0397,50.9032,51.0033,23939.0
2022-10-25 14:20:00,56.04,56.06,55.98,56.01,14288.0,51.0124,51.0306,50.9578,50.9851,14288.0
2022-10-25 14:30:00,56.0,56.1,55.98,56.06,22167.0,50.976,51.0671,50.9578,51.0306,22167.0
2022-10-25 14:40:00,56.07,56.07,55.93,55.99,24434.0,51.0397,51.0397,50.9123,50.9669,24434.0
2022-10-25 14:50:00,55.99,56.02,55.96,55.98,19287.0,50.9669,50.9942,50.9396,50.9578,19287.0
2022-10-25 15:00:00,55.97,56.1,55.95,56.1,42307.0,50.9487,51.0671,50.9305,51.0671,42307.0
2022-10-25 15:10:00,56.09,56.11,56.03,56.04,91688.0,51.058,51.0762,51.0033,51.0124,91688.0
2022-10-25 15:20:00,56.04,56.16,56.0,56.09,115059.0,51.0124,51.1217,50.976,51.058,115059.0
2022-10-25 15:30:00,56.09,56.15,56.03,56.07,204949.0,51.058,51.1126,51.0033,51.0397,204949.0
2022-10-25 15:40:00,56.07,56.33,56.04,56.28,166430.0,51.0397,51.2764,51.0124,51.2309,166430.0
2022-10-25 15:50:00,56.28,56.3,56.05,56.09,434367.0,51.2309,51.2491,51.0215,51.058,434367.0
2022-10-26 09:30:00,56.54,56.77,56.4,56.68,51873.0,51.4676,51.6769,51.3401,51.595,51873.0
2022-10-26 09:40:00,56.69,56.7,56.08,56.11,69975.0,51.6041,51.6132,51.0488,51.0762,69975.0
2022-10-26 09:50:00,56.13,56.24,55.79,55.97,30976.0,51.0944,51.1945,50.7849,50.9487,30976.0
2022-10-26 10:00:00,55.96,56.4,55.96,56.27,50868.0,50.9396,51.3401,50.9396,51.2218,50868.0
2022-10-26 10:10:00,56.28,56.35,56.15,56.29,49696.0,51.2309,51.2946,51.1126,51.24,49696.0
2022-10-26 10:20:00,56.34,56.35,56.17,56.2,49507.0,51.2855,51.2946,51.1308,51.1581,49507.0
2022-10-26 10:30:00,56.21,56.21,56.0,56.06,49342.0,51.1672,51.1672,50.976,51.0306,49342.0
2022-10-26 10:40:00,56.05,56.2,56.03,56.09,52002.0,51.0215,51.1581,51.0033,51.058,52002.0
2022-10-26 10:50:00,56.1,56.14,56.04,56.05,34103.0,51.0671,51.1035,51.0124,51.0215,34103.0
2022-10-26 11:00:00,56.05,56.22,56.04,56.13,32052.0,51.0215,51.1763,51.0124,51.0944,32052.0
2022-10-26 11:10:00,56.14,56.18,56.04,56.1,53786.0,51.1035,51.1399,51.0124,51.0671,53786.0
2022-10-26 11:20:00,56.1,56.12,55.85,55.92,92266.0,51.0671,51.0853,50.8395,50.9032,92266.0
2022-10-26 11:30:00,55.91,56.11,55.89,56.07,209853.0,50.8941,51.0762,50.8759,51.0397,209853.0
2022-10-26 11:40:00,56.09,56.19,56.06,56.15,91835.0,51.058,51.149,51.0306,51.1126,91835.0
2022-10-26 11:50:00,56.16,56.19,56.09,56.11,34833.0,51.1217,51.149,51.058,51.0762,34833.0
2022-10-26 12:00:00,56.11,56.24,56.08,56.12,26299.0,51.0762,51.1945,51.0488,51.0853,26299.0
2022-10-26 12:10:00,56.11,56.15,55.99,56.04,31118.0,51.0762,51.1126,50.9669,51.0124,31118.0
2022-10-26 12:20:00,56.04,56.09,55.92,55.99,71655.0,51.0124,51.058,50.9032,50.9669,71655.0
2022-10-26 12:30:00,55.98,56.06,55.96,55.99,31698.0,50.9578,51.0306,50.9396,50.9669,31698.0
2022-10-26 12:40:00,55.98,56.01,55.92,55.93,40011.0,50.9578,50.9851,50.9032,50.9123,40011.0
2022-10-26 12:50:00,55.94,55.95,55.73,55.81,49060.0,50.9214,50.9305,50.7302,50.8031,49060.0
2022-10-26 13:00:00,55.8,55.88,55.72,55.86,58654.0,50.794,50.8668,50.7211,50.8486,58654.0
2022-10-26 13:10:00,55.86,55.93,55.84,55.93,19211.0,50.8486,50.9123,50.8304,50.9123,19211.0
2022-10-26 13:20:00,55.94,55.99,55.87,55.9,55147.0,50.9214,50.9669,50.8577,50.885,55147.0
2022-10-26 13:30:00,55.9,55.93,55.79,55.82,103870.0,50.885,50.9123,50.7849,50.8122,103870.0
2022-10-26 13:40:00,55.82,55.9,55.73,55.75,67425.0,50.8122,50.885,50.7302,50.7485,67425.0
2022-10-26 13:50:00,55.74,55.87,55.74,55.82,78015.0,50.7394,50.8577,50.7394,50.8122,78015.0
2022-10-26 14:00:00,55.81,55.87,55.8,55.86,41199.0,50.8031,50.8577,50.794,50.8486,41199.0
2022-10-26 14:10:00,55.85,55.89,55.79,55.8,36185.0,50.8395,50.8759,50.7849,50.794,36185.0
2022-10-26 14:20:00,55.79,55.79,55.59,55.63,44902.0,50.7849,50.7849,50.6028,50.6392,44902.0
2022-10-26 14:30:00,55.62,55.62,55.5,55.55,28886.0,50.6301,50.6301,50.5209,50.5664,28886.0
2022-10-26 14:40:00,55.56,55.57,55.48,55.53,66578.0,50.5755,50.5846,50.5027,50.5482,66578.0
2022-10-26 14:50:00,55.52,55.53,55.44,55.5,32510.0,50.5391,50.5482,50.4663,50.5209,32510.0
2022-10-26 15:00:00,55.49,55.57,55.43,55.57,42530.0,50.5118,50.5846,50.4572,50.5846,42530.0
2022-10-26 15:10:00,55.57,55.6,55.5,55.58,39904.0,50.5846,50.6119,50.5209,50.5937,39904.0
2022-10-26 15:20:00,55.59,55.59,55.46,55.48,43548.0,50.6028,50.6028,50.4845,50.5027,43548.0
2022-10-26 15:30:00,55.49,55.61,55.45,55.61,54190.0,50.5118,50.621,50.4754,50.621,54190.0
2022-10-26 15:40:00,55.6,55.74,55.6,55.68,71918.0,50.6119,50.7394,50.6119,50.6847,71918.0
2022-10-26 15:50:00,55.69,55.69,55.52,55.58,266182.0,50.6938,50.6938,50.5391,50.5937,266182.0
2022-10-27 09:30:00,56.0,56.16,55.68,55.98,105705.0,50.976,51.1217,50.6847,50.9578,105705.0
2022-10-27 09:40:00,55.98,56.1,55.74,55.83,69704.0,50.9578,51.0671,50.7394,50.8213,69704.0
2022-10-27 09:50:00,55.83,56.07,55.8,56.0,44418.0,50.8213,51.0397,50.794,50.976,44418.0
2022-10-27 10:00:00,55.97,56.05,55.89,56.01,40237.0,50.9487,51.0215,50.8759,50.9851,40237.0
2022-10-27 10:10:00,55.98,55.99,55.75,55.88,48359.0,50.9578,50.9669,50.7485,50.8668,48359.0
2022-10-27 10:20:00,55.9,56.11,55.84,56.02,159785.0,50.885,51.0762,50.8304,50.9942,159785.0
2022-10-27 10:30:00,56.02,56.11,55.85,55.88,59841.0,50.9942,51.0762,50.8395,50.8668,59841.0
2022-10-27 10:40:00,55.86,55.89,55.72,55.78,45341.0,50.8486,50.8759,50.7211,50.7758,45341.0
2022-10-27 10:50:00,55.8,55.98,55.76,55.89,41666.0,50.794,50.9578,50.7576,50.8759,41666.0
2022-10-27 11:00:00,55.87,55.97,55.79,55.87,71517.0,50.8577,50.9487,50.7849,50.8577,71517.0
2022-10-27 11:10:00,55.87,55.97,55.69,55.73,65078.0,50.8577,50.9487,50.6938,50.7302,65078.0
2022-10-27 11:20:00,55.76,55.85,55.7,55.84,39425.0,50.7576,50.8395,50.7029,50.8304,39425.0
2022-10-27 11:30:00,55.84,55.87,55.63,55.64,45840.0,50.8304,50.8577,50.6392,50.6483,45840.0
2022-10-27 11:40:00,55.64,55.68,55.48,55.63,26461.0,50.6483,50.6847,50.5027,50.6392,26461.0
2022-10-27 11:50:00,55.63,55.63,55.48,55.54,19001.0,50.6392,50.6392,50.5027,50.5573,19001.0
2022-10-27 12:00:00,55.56,55.64,55.5,55.56,28615.0,50.5755,50.6483,50.5209,50.5755,28615.0
2022-10-27 12:10:00,55.56,55.63,55.54,55.58,51684.0,50.5755,50.6392,50.5573,50.5937,51684.0
2022-10-27 12:20:00,55.59,55.61,55.36,55.37,68294.0,50.6028,50.621,50.3934,50.4025,68294.0
2022-10-27 12:30:00,55.38,55.52,55.38,55.48,43835.0,50.4116,50.5391,50.4116,50.5027,43835.0
2022-10-27 12:40:00,55.48,55.7,55.47,55.69,52396.0,50.5027,50.7029,50.4936,50.6938,52396.0
2022-10-27 12:50:00,55.68,55.77,55.68,55.74,36547.0,50.6847,50.7667,50.6847,50.7394,36547.0
2022-10-27 13:00:00,55.75,55.88,55.7,55.88,17748.0,50.7485,50.8668,50.7029,50.8668,17748.0
2022-10-27 13:10:00,55.89,55.89,55.82,55.89,33391.0,50.8759,50.8759,50.8122,50.8759,33391.0
2022-10-27 13:20:00,55.9,55.93,55.76,55.78,49186.0,50.885,50.9123,50.7576,50.7758,49186.0
2022-10-27 13:30:00,55.79,55.82,55.59,55.69,54810.0,50.7849,50.8122,50.6028,50.6938,54810.0
2022-10-27 13:40:00,55.69,55.77,55.68,55.69,20709.0,50.6938,50.7667,50.6847,50.6938,20709.0
2022-10-27 13:50:00,55.69,55.7,55.58,55.59,25126.0,50.6938,50.7029,50.5937,50.6028,25126.0
2022-10-27 14:00:00,55.59,55.62,55.53,55.54,22039.0,50.6028,50.6301,50.5482,50.5573,22039.0
2022-10-27 14:10:00,55.53,55.64,55.52,55.62,20393.0,50.5482,50.6483,50.5391,50.6301,20393.0
2022-10-27 14:20:00,55.61,55.61,55.52,55.52,19862.0,50.621,50.621,50.5391,50.5391,19862.0
2022-10-27 14:30:00,55.53,55.53,55.45,55.46,30076.0,50.5482,50.5482,50.4754,50.4845,30076.0
2022-10-27 14:40:00,55.46,55.49,55.35,55.4,65305.0,50.4845,50.5118,50.3843,50.4299,65305.0
2022-10-27 14:50:00,55.41,55.41,55.26,55.29,27029.0,50.439,50.439,50.3024,50.3297,27029.0
2022-10-27 15:00:00,55.3,55.42,55.28,55.29,42127.0,50.3388,50.4481,50.3206,50.3297,42127.0
2022-10-27 15:10:00,55.29,55.33,55.23,55.31,53529.0,50.3297,50.3661,50.2751,50.3479,53529.0
2022-10-27 15:20:00,55.32,55.48,55.29,55.48,119451.0,50.357,50.5027,50.3297,50.5027,119451.0
2022-10-27 15:30:00,55.48,55.48,55.39,55.41,97226.0,50.5027,50.5027,50.4208,50.439,97226.0
2022-10-27 15:40:00,55.41,55.53,55.4,55.5,99139.0,50.439,50.5482,50.4299,50.5209,99139.0
2022-10-27 15:50:00,55.5,55.55,55.35,55.52,340769.0,50.5209,50.5664,50.3843,50.5391,340769.0
2022-10-28 09:30:00,55.54,55.75,55.39,55.66,72947.0,50.5573,50.7485,50.4208,50.6665,72947.0
2022-10-28 09:40:00,55.69,55.98,55.61,55.94,63976.0,50.6938,50.9578,50.621,50.9214,63976.0
2022-10-28 09:50:00,55.96,56.26,55.93,56.18,54519.0,50.9396,51.2127,50.9123,51.1399,54519.0
2022-10-28 10:00:00,56.19,56.36,56.12,56.26,91732.0,51.149,51.3037,51.0853,51.2127,91732.0
2022-10-28 10:10:00,56.27,56.35,56.09,56.19,59736.0,51.2218,51.2946,51.058,51.149,59736.0
2022-10-28 10:20:00,56.17,56.17,56.03,56.09,29394.0,51.1308,51.1308,51.0033,51.058,29394.0
2022-10-28 10:30:00,56.1,56.23,56.06,56.07,73557.0,51.0671,51.1854,51.0306,51.0397,73557.0
2022-10-28 10:40:00,56.07,56.21,56.05,56.19,79337.0,51.0397,51.1672,51.0215,51.149,79337.0
2022-10-28 10:50:00,56.2,56.42,56.18,56.37,165618.0,51.1581,51.3583,51.1399,51.3128,165618.0
2022-10-28 11:00:00,56.36,56.55,56.35,56.46,77331.0,51.3037,51.4767,51.2946,51.3948,77331.0
2022-10-28 11:10:00,56.44,56.49,56.31,56.36,85612.0,51.3766,51.4221,51.2582,51.3037,85612.0
2022-10-28 11:20:00,56.36,56.41,56.25,56.37,47306.0,51.3037,51.3492,51.2036,51.3128,47306.0
2022-10-28 11:30:00,56.41,56.41,56.27,56.35,58811.0,51.3492,51.3492,51.2218,51.2946,58811.0
2022-10-28 11:40:00,56.36,56.52,56.35,56.52,101736.0,51.3037,51.4494,51.2946,51.4494,101736.0
2022-10-28 11:50:00,56.51,56.55,56.42,56.48,48659.0,51.4403,51.4767,51.3583,51.413,48659.0
2022-10-28 12:00:00,56.48,56.57,56.37,56.54,68609.0,51.413,51.4949,51.3128,51.4676,68609.0
2022-10-28 12:10:00,56.56,56.67,56.48,56.65,65913.0,51.4858,51.5859,51.413,51.5677,65913.0
2022-10-28 12:20:00,56.65,56.71,56.61,56.64,44610.0,51.5677,51.6223,51.5313,51.5586,44610.0
2022-10-28 12:30:00,56.63,56.67,56.59,56.61,44138.0,51.5495,51.5859,51.5131,51.5313,44138.0
2022-10-28 12:40:00,56.61,56.65,56.53,56.53,37359.0,51.5313,51.5677,51.4585,51.4585,37359.0
2022-10-28 12:50:00,56.53,56.63,56.52,56.61,53683.0,51.4585,51.5495,51.4494,51.5313,53683.0
2022-10-28 13:00:00,56.61,56.64,56.57,56.64,59045.0,51.5313,51.5586,51.4949,51.5586,59045.0
2022-10-28 13:10:00,56.63,56.69,56.58,56.64,51136.0,51.5495,51.6041,51.504,51.5586,51136.0
2022-10-28 13:20:00,56.64,56.72,56.6,56.62,75321.0,51.5586,51.6314,51.5222,51.5404,75321.0
2022-10-28 13:30:00,56.62,56.73,56.57,56.64,72153.0,51.5404,51.6405,51.4949,51.5586,72153.0
2022-10-28 13:40:00,56.63,56.81,56.62,56.77,38522.0,51.5495,51.7134,51.5404,51.6769,38522.0
2022-10-28 13:50:00,56.76,56.81,56.73,56.75,56337.0,51.6678,51.7134,51.6405,51.6587,56337.0
2022-10-28 14:00:00,56.74,56.81,56.72,56.75,46761.0,51.6496,51.7134,51.6314,51.6587,46761.0
2022-10-28 14:10:00,56.75,56.83,56.72,56.82,44298.0,51.6587,51.7316,51.6314,51.7225,44298.0
2022-10-28 14:20:00,56.82,56.87,56.8,56.81,54667.0,51.7225,51.768,51.7043,51.7134,54667.0
2022-10-28 14:30:00,56.81,56.93,56.79,56.92,47715.0,51.7134,51.8226,51.6952,51.8135,47715.0
2022-10-28 14:40:00,56.93,56.98,56.87,56.97,46924.0,51.8226,51.8681,51.768,51.859,46924.0
2022-10-28 14:50:00,56.97,57.05,56.96,57.03,63790.0,51.859,51.9318,51.8499,51.9136,63790.0
2022-10-28 15:00:00,57.05,57.2,57.04,57.17,87200.0,51.9318,52.0684,51.9227,52.0411,87200.0
2022-10-28 15:10:00,57.17,57.26,57.15,57.2,67973.0,52.0411,52.123,52.0229,52.0684,67973.0
2022-10-28 15:20:00,57.19,57.31,57.12,57.29,101694.0,52.0593,52.1685,51.9955,52.1503,101694.0
2022-10-28 15:30:00,57.28,57.31,57.18,57.22,129066.0,52.1412,52.1685,52.0502,52.0866,129066.0
2022-10-28 15:40:00,57.22,57.34,57.21,57.31,192052.0,52.0866,52.1958,52.0775,52.1685,192052.0
2022-10-28 15:50:00,57.31,57.47,57.24,57.42,390296.0,52.1685,52.3141,52.1048,52.2686,390296.0
2022-10-31 09:30:00,57.5,57.61,56.56,56.85,118794.0,52.3415,52.4416,51.4858,51.7498,118794.0
2022-10-31 09:40:00,56.87,56.96,56.33,56.34,100820.0,51.768,51.8499,51.2764,51.2855,100820.0
2022-10-31 09:50:00,56.3,56.3,55.36,55.46,92544.0,51.2491,51.2491,50.3934,50.4845,92544.0
2022-10-31 10:00:00,55.47,55.73,55.13,55.58,88072.0,50.4936,50.7302,50.1841,50.5937,88072.0
2022-10-31 10:10:00,55.58,55.97,55.54,55.67,80444.0,50.5937,50.9487,50.5573,50.6756,80444.0
2022-10-31 10:20:00,55.67,55.75,55.52,55.72,33458.0,50.6756,50.7485,50.5391,50.7211,33458.0
2022-10-31 10:30:00,55.74,55.74,55.47,55.51,54527.0,50.7394,50.7394,50.4936,50.53,54527.0
2022-10-31 10:40:00,55.51,55.56,55.41,55.5,29424.0,50.53,50.5755,50.439,50.5209,29424.0
2022-10-31 10:50:00,55.53,55.7,55.48,55.62,46111.0,50.5482,50.7029,50.5027,50.6301,46111.0
2022-10-31 11:00:00,55.61,57.0,55.6,56.75,271091.0,50.621,51.8863,50.6119,51.6587,271091.0
2022-10-31 11:10:00,56.73,56.74,56.02,56.48,125818.0,51.6405,51.6496,50.9942,51.413,125818.0
2022-10-31 11:20:00,56.48,56.66,56.35,56.51,46204.0,51.413,51.5768,51.2946,51.4403,46204.0
2022-10-31 11:30:00,56.5,56.76,56.39,56.68,121890.0,51.4312,51.6678,51.331,51.595,121890.0
2022-10-31 11:40:00,56.72,57.15,56.65,56.89,106746.0,51.6314,52.0229,51.5677,51.7862,106746.0
2022-10-31 11:50:00,56.88,56.97,56.63,56.69,81310.0,51.7771,51.859,51.5495,51.6041,81310.0
2022-10-31 12:00:00,56.69,56.69,56.52,56.55,40494.0,51.6041,51.6041,51.4494,51.4767,40494.0
2022-10-31 12:10:00,56.56,56.71,56.3,56.53,61613.0,51.4858,51.6223,51.2491,51.4585,61613.0
2022-10-31 12:20:00,56.51,56.53,56.35,56.35,22543.0,51.4403,51.4585,51.2946,51.2946,22543.0
2022-10-31 12:30:00,56.32,56.37,56.2,56.27,21815.0,51.2673,51.3128,51.1581,51.2218,21815.0
2022-10-31 12:40:00,56.27,56.33,56.2,56.21,25396.0,51.2218,51.2764,51.1581,51.1672,25396.0
2022-10-31 12:50:00,56.19,56.29,56.09,56.27,60376.0,51.149,51.24,51.058,51.2218,60376.0
2022-10-31 13:00:00,56.26,56.38,56.16,56.35,26803.0,51.2127,51.3219,51.1217,51.2946,26803.0
2022-10-31 13:10:00,56.34,56.42,56.23,56.3,38604.0,51.2855,51.3583,51.1854,51.2491,38604.0
2022-10-31 13:20:00,56.3,56.4,56.3,56.4,30502.0,51.2491,51.3401,51.2491,51.3401,30502.0
2022-10-31 13:30:00,56.39,56.41,56.28,56.29,30625.0,51.331,51.3492,51.2309,51.24,30625.0
2022-10-31 13:40:00,56.28,56.33,56.1,56.14,23896.0,51.2309,51.2764,51.0671,51.1035,23896.0
2022-10-31 13:50:00,56.13,56.22,56.13,56.2,27905.0,51.0944,51.1763,51.0944,51.1581,27905.0
2022-10-31 14:00:00,56.2,56.3,56.19,56.22,24958.0,51.1581,51.2491,51.149,51.1763,24958.0
2022-10-31 14:10:00,56.21,56.23,56.14,56.19,26271.0,51.1672,51.1854,51.1035,51.149,26271.0
2022-10-31 14:20:00,56.19,56.23,56.15,56.16,26366.0,51.149,51.1854,51.1126,51.1217,26366.0
2022-10-31 14:30:00,56.16,56.25,56.08,56.23,29194.0,51.1217,51.2036,51.0488,51.1854,29194.0
2022-10-31 14:40:00,56.22,56.29,56.21,56.27,19465.0,51.1763,51.24,51.1672,51.2218,19465.0
2022-10-31 14:50:00,56.27,56.27,56.03,56.06,53910.0,51.2218,51.2218,51.0033,51.0306,53910.0
2022-10-31 15:00:00,56.05,56.05,55.82,55.83,26608.0,51.0215,51.0215,50.8122,50.8213,26608.0
2022-10-31 15:10:00,55.84,56.1,55.83,56.1,54357.0,50.8304,51.0671,50.8213,51.0671,54357.0
2022-10-31 15:20:00,56.1,56.1,55.97,56.01,46590.0,51.0671,51.0671,50.9487,50.9851,46590.0
2022-10-31 15:30:00,56.0,56.19,55.97,56.08,45120.0,50.976,51.149,50.9487,51.0488,45120.0
2022-10-31 15:40:00,56.07,56.15,56.01,56.03,69784.0,51.0397,51.1126,50.9851,51.0033,69784.0
2022-10-31 15:50:00,56.01,56.13,55.95,56.09,247909.0,50.9851,51.0944,50.9305,51.058,247909.0
2022-11-01 09:30:00,56.4,56.47,56.06,56.38,73946.0,51.3401,51.4039,51.0306,51.3219,73946.0
2022-11-01 09:40:00,56.4,56.64,56.3,56.41,72032.0,51.3401,51.5586,51.2491,51.3492,72032.0
2022-11-01 09:50:00,56.41,56.41,55.96,56.08,20294.0,51.3492,51.3492,50.9396,51.0488,20294.0
2022-11-01 10:00:00,56.08,56.17,55.57,55.63,49967.0,51.0488,51.1308,50.5846,50.6392,49967.0
2022-11-01 10:10:00,55.6,55.65,55.38,55.52,39731.0,50.6119,50.6574,50.4116,50.5391,39731.0
2022-11-01 10:20:00,55.53,55.69,55.52,55.63,25598.0,50.5482,50.6938,50.5391,50.6392,25598.0
2022-11-01 10:30:00,55.64,55.84,55.63,55.7,28852.0,50.6483,50.8304,50.6392,50.7029,28852.0
2022-11-01 10:40:00,55.7,55.7,55.51,55.53,22993.0,50.7029,50.7029,50.53,50.5482,22993.0
2022-11-01 10:50:00,55.52,55.52,55.39,55.47,34044.0,50.5391,50.5391,50.4208,50.4936,34044.0
2022-11-01 11:00:00,55.47,55.55,55.38,55.47,38083.0,50.4936,50.5664,50.4116,50.4936,38083.0
2022-11-01 11:10:00,55.48,55.67,55.46,55.64,29330.0,50.5027,50.6756,50.4845,50.6483,29330.0
2022-11-01 11:20:00,55.64,55.73,55.59,55.72,29261.0,50.6483,50.7302,50.6028,50.7211,29261.0
2022-11-01 11:30:00,55.73,55.84,55.66,55.7,35908.0,50.7302,50.8304,50.6665,50.7029,35908.0
2022-11-01 11:40:00,55.72,55.95,55.7,55.95,29205.0,50.7211,50.9305,50.7029,50.9305,29205.0
2022-11-01 11:50:00,55.94,56.04,55.87,56.0,31679.0,50.9214,51.0124,50.8577,50.976,31679.0
2022-11-01 12:00:00,56.0,56.31,55.97,56.15,44070.0,50.976,51.2582,50.9487,51.1126,44070.0
2022-11-01 12:10:00,56.16,56.2,56.02,56.07,26604.0,51.1217,51.1581,50.9942,51.0397,26604.0
2022-11-01 12:20:00,56.06,56.07,55.96,56.0,21841.0,51.0306,51.0397,50.9396,50.976,21841.0
2022-11-01 12:30:00,56.0,56.04,55.96,56.01,25301.0,50.976,51.0124,50.9396,50.9851,25301.0
2022-11-01 12:40:00,56.01,56.03,55.95,56.01,16758.0,50.9851,51.0033,50.9305,50.9851,16758.0
2022-11-01 12:50:00,56.01,56.1,55.95,56.1,22109.0,50.9851,51.0671,50.9305,51.0671,22109.0
2022-11-01 13:00:00,56.1,56.1,55.97,55.98,27972.0,51.0671,51.0671,50.9487,50.9578,27972.0
2022-11-01 13:10:00,55.99,56.11,55.97,56.04,22494.0,50.9669,51.0762,50.9487,51.0124,22494.0
2022-11-01 13:20:00,56.04,56.07,55.99,56.05,24365.0,51.0124,51.0397,50.9669,51.0215,24365.0
2022-11-01 13:30:00,56.05,56.12,55.98,56.12,36718.0,51.0215,51.0853,50.9578,51.0853,36718.0
2022-11-01 13:40:00,56.12,56.16,56.11,56.14,21311.0,51.0853,51.1217,51.0762,51.1035,21311.0
2022-11-01 13:50:00,56.13,56.17,56.1,56.16,29791.0,51.0944,51.1308,51.0671,51.1217,29791.0
2022-11-01 14:00:00,56.15,56.19,56.06,56.16,32929.0,51.1126,51.149,51.0306,51.1217,32929.0
2022-11-01 14:10:00,56.16,56.19,56.13,56.14,38302.0,51.1217,51.149,51.0944,51.1035,38302.0
2022-11-01 14:20:00,56.14,56.2,56.08,56.2,23965.0,51.1035,51.1581,51.0488,51.1581,23965.0
2022-11-01 14:30:00,56.21,56.27,56.15,56.18,34183.0,51.1672,51.2218,51.1126,51.1399,34183.0
2022-11-01 14:40:00,56.18,56.19,56.04,56.07,26012.0,51.1399,51.149,51.0124,51.0397,26012.0
2022-11-01 14:50:00,56.07,56.23,56.04,56.2,31844.0,51.0397,51.1854,51.0124,51.1581,31844.0
2022-11-01 15:00:00,56.2,56.31,56.16,56.31,52660.0,51.1581,51.2582,51.1217,51.2582,52660.0
2022-11-01 15:10:00,56.3,56.31,56.09,56.18,35777.0,51.2491,51.2582,51.058,51.1399,35777.0
2022-11-01 15:20:00,56.19,56.26,56.16,56.18,46668.0,51.149,51.2127,51.1217,51.1399,46668.0
2022-11-01 15:30:00,56.18,56.29,56.15,56.26,48904.0,51.1399,51.24,51.1126,51.2127,48904.0
2022-11-01 15:40:00,56.25,56.36,56.23,56.34,126793.0,51.2036,51.3037,51.1854,51.2855,126793.0
2022-11-01 15:50:00,56.35,56.39,56.26,56.33,367120.0,51.2946,51.331,51.2127,51.2764,367120.0
2022-11-02 09:30:00,56.33,56.45,56.06,56.27,71045.0,51.2764,51.3857,51.0306,51.2218,71045.0
2022-11-02 09:40:00,56.26,56.36,56.12,56.24,42054.0,51.2127,51.3037,51.0853,51.1945,42054.0
2022-11-02 09:50:00,56.27,56.38,56.23,56.33,31618.0,51.2218,51.3219,51.1854,51.2764,31618.0
2022-11-02 10:00:00,56.34,56.41,56.22,56.38,30818.0,51.2855,51.3492,51.1763,51.3219,30818.0
2022-11-02 10:10:00,56.34,56.39,56.21,56.22,20560.0,51.2855,51.331,51.1672,51.1763,20560.0
2022-11-02 10:20:00,56.22,56.37,56.18,56.37,20846.0,51.1763,51.3128,51.1399,51.3128,20846.0
2022-11-02 10:30:00,56.37,56.45,56.29,56.32,22217.0,51.3128,51.3857,51.24,51.2673,22217.0
2022-11-02 10:40:00,56.32,56.47,56.3,56.47,21245.0,51.2673,51.4039,51.2491,51.4039,21245.0
2022-11-02 10:50:00,56.46,56.58,56.45,56.46,15799.0,51.3948,51.504,51.3857,51.3948,15799.0
2022-11-02 11:00:00,56.47,56.65,56.44,56.65,18922.0,51.4039,51.5677,51.3766,51.5677,18922.0
2022-11-02 11:10:00,56.65,56.68,56.59,56.63,25735.0,51.5677,51.595,51.5131,51.5495,25735.0
2022-11-02 11:20:00,56.62,56.68,56.56,56.58,16976.0,51.5404,51.595,51.4858,51.504,16976.0
2022-11-02 11:30:00,56.58,56.62,56.46,56.62,16605.0,51.504,51.5404,51.3948,51.5404,16605.0
2022-11-02 11:40:00,56.59,56.66,56.57,56.6,15060.0,51.5131,51.5768,51.4949,51.5222,15060.0
2022-11-02 11:50:00,56.63,56.66,56.57,56.62,19947.0,51.5495,51.5768,51.4949,51.5404,19947.0
2022-11-02 12:00:00,56.63,56.64,56.53,56.59,29126.0,51.5495,51.5586,51.4585,51.5131,29126.0
2022-11-02 12:10:00,56.58,56.62,56.55,56.62,28817.0,51.504,51.5404,51.4767,51.5404,28817.0
2022-11-02 12:20:00,56.61,56.72,56.61,56.68,26052.0,51.5313,51.6314,51.5313,51.595,26052.0
2022-11-02 12:30:00,56.68,56.78,56.66,56.75,24581.0,51.595,51.6861,51.5768,51.6587,24581.0
2022-11-02 12:40:00,56.75,56.87,56.74,56.83,27823.0,51.6587,51.768,51.6496,51.7316,27823.0
2022-11-02 12:50:00,56.83,56.86,56.77,56.78,29068.0,51.7316,51.7589,51.6769,51.6861,29068.0
2022-11-02 13:00:00,56.79,56.83,56.75,56.78,21409.0,51.6952,51.7316,51.6587,51.6861,21409.0
2022-11-02 13:10:00,56.79,56.82,56.75,56.82,21792.0,51.6952,51.7225,51.6587,51.7225,21792.0
2022-11-02 13:20:00,56.82,56.91,56.8,56.9,32151.0,51.7225,51.8044,51.7043,51.7953,32151.0
2022-11-02 13:30:00,56.9,57.05,56.86,57.04,34652.0,51.7953,51.9318,51.7589,51.9227,34652.0
2022-11-02 13:40:00,57.06,57.2,57.06,57.16,23664.0,51.9409,52.0684,51.9409,52.032,23664.0
2022-11-02 13:50:00,57.16,57.2,57.12,57.12,20235.0,52.032,52.0684,51.9955,51.9955,20235.0
2022-11-02 14:00:00,57.13,57.71,57.09,57.6,77498.0,52.0047,52.5326,51.9682,52.4325,77498.0
2022-11-02 14:10:00,57.61,57.69,57.46,57.56,70581.0,52.4416,52.5144,52.305,52.3961,70581.0
2022-11-02 14:20:00,57.55,57.67,57.46,57.66,28795.0,52.387,52.4962,52.305,52.4871,28795.0
2022-11-02 14:30:00,57.68,57.78,57.04,57.26,91461.0,52.5053,52.5963,51.9227,52.123,91461.0
2022-11-02 14:40:00,57.29,57.66,57.18,57.26,92905.0,52.1503,52.4871,52.0502,52.123,92905.0
2022-11-02 14:50:00,57.27,57.29,56.74,56.93,140912.0,52.1321,52.1503,51.6496,51.8226,140912.0
2022-11-02 15:00:00,56.93,57.21,56.86,57.18,71226.0,51.8226,52.0775,51.7589,52.0502,71226.0
2022-11-02 15:10:00,57.15,57.21,56.9,56.9,105131.0,52.0229,52.0775,51.7953,51.7953,105131.0
2022-11-02 15:20:00,56.89,56.9,56.44,56.62,87637.0,51.7862,51.7953,51.3766,51.5404,87637.0
2022-11-02 15:30:00,56.62,56.73,56.48,56.71,129944.0,51.5404,51.6405,51.413,51.6223,129944.0
2022-11-02 15:40:00,56.69,56.79,56.61,56.73,110335.0,51.6041,51.6952,51.5313,51.6405,110335.0
2022-11-02 15:50:00,56.73,56.74,56.49,56.59,520163.0,51.6405,51.6496,51.4221,51.5131,520163.0
2022-11-03 09:30:00,55.99,56.35,55.65,55.97,115768.0,50.9669,51.2946,50.6574,50.9487,115768.0
2022-11-03 09:40:00,56.0,56.14,55.93,55.98,57061.0,50.976,51.1035,50.9123,50.9578,57061.0
2022-11-03 09:50:00,55.95,56.19,55.87,56.08,56261.0,50.9305,51.149,50.8577,51.0488,56261.0
2022-11-03 10:00:00,56.09,56.45,56.09,56.27,55108.0,51.058,51.3857,51.058,51.2218,55108.0
2022-11-03 10:10:00,56.26,56.37,56.15,56.35,67706.0,51.2127,51.3128,51.1126,51.2946,67706.0
2022-11-03 10:20:00,56.35,56.48,56.29,56.39,40833.0,51.2946,51.413,51.24,51.331,40833.0
2022-11-03 10:30:00,56.39,56.42,56.28,56.4,43562.0,51.331,51.3583,51.2309,51.3401,43562.0
2022-11-03 10:40:00,56.42,56.48,56.36,56.46,54491.0,51.3583,51.413,51.3037,51.3948,54491.0
2022-11-03 10:50:00,56.46,56.56,56.42,56.51,43955.0,51.3948,51.4858,51.3583,51.4403,43955.0
2022-11-03 11:00:00,56.52,56.54,56.39,56.46,38710.0,51.4494,51.4676,51.331,51.3948,38710.0
2022-11-03 11:10:00,56.47,56.6,56.46,56.55,36090.0,51.4039,51.5222,51.3948,51.4767,36090.0
2022-11-03 11:20:00,56.55,56.58,56.49,56.54,33026.0,51.4767,51.504,51.4221,51.4676,33026.0
2022-11-03 11:30:00,56.54,56.66,56.48,56.65,38758.0,51.4676,51.5768,51.413,51.5677,38758.0
2022-11-03 11:40:00,56.66,56.7,56.59,56.61,38323.0,51.5768,51.6132,51.5131,51.5313,38323.0
2022-11-03 11:50:00,56.6,56.75,56.59,56.74,199530.0,51.5222,51.6587,51.5131,51.6496,199530.0
2022-11-03 12:00:00,56.75,56.85,56.7,56.8,32169.0,51.6587,51.7498,51.6132,51.7043,32169.0
2022-11-03 12:10:00,56.8,56.94,56.8,56.93,61437.0,51.7043,51.8317,51.7043,51.8226,61437.0
2022-11-03 12:20:00,56.94,57.05,56.76,56.76,169515.0,51.8317,51.9318,51.6678,51.6678,169515.0
2022-11-03 12:30:00,56.74,56.87,56.62,56.74,61676.0,51.6496,51.768,51.5404,51.6496,61676.0
2022-11-03 12:40:00,56.71,56.79,56.65,56.7,21730.0,51.6223,51.6952,51.5677,51.6132,21730.0
2022-11-03 12:50:00,56.71,56.86,56.71,56.8,24875.0,51.6223,51.7589,51.6223,51.7043,24875.0
2022-11-03 13:00:00,56.8,56.83,56.71,56.73,34303.0,51.7043,51.7316,51.6223,51.6405,34303.0
2022-11-03 13:10:00,56.73,56.87,56.69,56.83,37621.0,51.6405,51.768,51.6041,51.7316,37621.0
2022-11-03 13:20:00,56.84,56.89,56.73,56.87,35366.0,51.7407,51.7862,51.6405,51.768,35366.0
2022-11-03 13:30:00,56.87,56.96,56.83,56.95,54674.0,51.768,51.8499,51.7316,51.8408,54674.0
2022-11-03 13:40:00,56.96,57.0,56.88,56.96,117042.0,51.8499,51.8863,51.7771,51.8499,117042.0
2022-11-03 13:50:00,56.96,57.08,56.96,57.07,32531.0,51.8499,51.9591,51.8499,51.95,32531.0
2022-11-03 14:00:00,57.07,57.07,56.92,56.98,59146.0,51.95,51.95,51.8135,51.8681,59146.0
2022-11-03 14:10:00,56.98,57.08,56.93,57.08,30491.0,51.8681,51.9591,51.8226,51.9591,30491.0
2022-11-03 14:20:00,57.07,57.28,57.07,57.28,315338.0,51.95,52.1412,51.95,52.1412,315338.0
2022-11-03 14:30:00,57.27,57.36,57.23,57.32,40439.0,52.1321,52.214,52.0957,52.1776,40439.0
2022-11-03 14:40:00,57.32,57.36,57.28,57.32,32399.0,52.1776,52.214,52.1412,52.1776,32399.0
2022-11-03 14:50:00,57.32,57.34,57.26,57.27,34374.0,52.1776,52.1958,52.123,52.1321,34374.0
2022-11-03 15:00:00,57.26,57.27,57.05,57.09,50488.0,52.123,52.1321,51.9318,51.9682,50488.0
2022-11-03 15:10:00,57.09,57.17,57.02,57.14,70182.0,51.9682,52.0411,51.9045,52.0138,70182.0
2022-11-03 15:20:00,57.14,57.19,57.08,57.14,60439.0,52.0138,52.0593,51.9591,52.0138,60439.0
2022-11-03 15:30:00,57.15,57.23,57.02,57.1,90644.0,52.0229,52.0957,51.9045,51.9773,90644.0
2022-11-03 15:40:00,57.1,57.12,56.92,56.93,115646.0,51.9773,51.9955,51.8135,51.8226,115646.0
2022-11-03 15:50:00,56.94,57.06,56.88,57.05,486203.0,51.8317,51.9409,51.7771,51.9318,486203.0
2022-11-04 09:30:00,57.14,57.43,57.14,57.25,66539.0,52.0138,52.2777,52.0138,52.1139,66539.0
2022-11-04 09:40:00,57.23,57.25,57.03,57.04,57303.0,52.0957,52.1139,51.9136,51.9227,57303.0
2022-11-04 09:50:00,57.04,57.43,57.03,57.43,35700.0,51.9227,52.2777,51.9136,52.2777,35700.0
2022-11-04 10:00:00,57.44,57.84,57.43,57.8,81173.0,52.2868,52.651,52.2777,52.6145,81173.0
2022-11-04 10:10:00,57.82,57.99,57.76,57.77,85326.0,52.6327,52.7875,52.5781,52.5872,85326.0
2022-11-04 10:20:00,57.76,57.83,57.61,57.75,36795.0,52.5781,52.6419,52.4416,52.569,36795.0
2022-11-04 10:30:00,57.76,57.82,57.6,57.81,37906.0,52.5781,52.6327,52.4325,52.6236,37906.0
2022-11-04 10:40:00,57.82,58.03,57.79,57.89,47375.0,52.6327,52.8239,52.6054,52.6965,47375.0
2022-11-04 10:50:00,57.91,57.96,57.72,57.75,43617.0,52.7147,52.7602,52.5417,52.569,43617.0
2022-11-04 11:00:00,57.8,58.01,57.79,57.84,35040.0,52.6145,52.8057,52.6054,52.651,35040.0
2022-11-04 11:10:00,57.84,57.87,57.69,57.73,43977.0,52.651,52.6783,52.5144,52.5508,43977.0
2022-11-04 11:20:00,57.71,57.74,57.32,57.32,29564.0,52.5326,52.5599,52.1776,52.1776,29564.0
2022-11-04 11:30:00,57.31,57.46,57.26,57.27,66380.0,52.1685,52.305,52.123,52.1321,66380.0
2022-11-04 11:40:00,57.26,57.26,56.98,56.99,55237.0,52.123,52.123,51.8681,51.8772,55237.0
2022-11-04 11:50:00,56.97,56.97,56.72,56.74,86041.0,51.859,51.859,51.6314,51.6496,86041.0
2022-11-04 12:00:00,56.76,56.85,56.6,56.7,30743.0,51.6678,51.7498,51.5222,51.6132,30743.0
2022-11-04 12:10:00,56.71,56.83,56.62,56.82,36992.0,51.6223,51.7316,51.5404,51.7225,36992.0
2022-11-04 12:20:00,56.83,56.85,56.68,56.77,23125.0,51.7316,51.7498,51.595,51.6769,23125.0
2022-11-04 12:30:00,56.76,56.78,56.62,56.63,29659.0,51.6678,51.6861,51.5404,51.5495,29659.0
2022-11-04 12:40:00,56.63,56.76,56.58,56.71,27522.0,51.5495,51.6678,51.504,51.6223,27522.0
2022-11-04 12:50:00,56.71,56.79,56.62,56.71,24401.0,51.6223,51.6952,51.5404,51.6223,24401.0
2022-11-04 13:00:00,56.72,56.73,56.58,56.59,40028.0,51.6314,51.6405,51.504,51.5131,40028.0
2022-11-04 13:10:00,56.6,56.83,56.6,56.74,29614.0,51.5222,51.7316,51.5222,51.6496,29614.0
2022-11-04 13:20:00,56.74,56.75,56.63,56.68,22173.0,51.6496,51.6587,51.5495,51.595,22173.0
2022-11-04 13:30:00,56.67,56.94,56.66,56.9,60952.0,51.5859,51.8317,51.5768,51.7953,60952.0
2022-11-04 13:40:00,56.9,56.95,56.8,56.94,49692.0,51.7953,51.8408,51.7043,51.8317,49692.0
2022-11-04 13:50:00,56.94,56.96,56.88,56.96,37543.0,51.8317,51.8499,51.7771,51.8499,37543.0
2022-11-04 14:00:00,56.96,57.04,56.92,56.98,52379.0,51.8499,51.9227,51.8135,51.8681,52379.0
2022-11-04 14:10:00,56.97,57.02,56.89,57.02,36151.0,51.859,51.9045,51.7862,51.9045,36151.0
2022-11-04 14:20:00,57.01,57.11,56.99,57.11,28746.0,51.8954,51.9864,51.8772,51.9864,28746.0
2022-11-04 14:30:00,57.1,57.25,57.05,57.25,38005.0,51.9773,52.1139,51.9318,52.1139,38005.0
2022-11-04 14:40:00,57.25,57.35,57.2,57.31,41655.0,52.1139,52.2049,52.0684,52.1685,41655.0
2022-11-04 14:50:00,57.31,57.5,57.31,57.46,35408.0,52.1685,52.3415,52.1685,52.305,35408.0
2022-11-04 15:00:00,57.46,57.55,57.42,57.55,44535.0,52.305,52.387,52.2686,52.387,44535.0
2022-11-04 15:10:00,57.55,57.57,57.47,57.5,37485.0,52.387,52.4052,52.3141,52.3415,37485.0
2022-11-04 15:20:00,57.5,57.51,57.36,57.5,59271.0,52.3415,52.3506,52.214,52.3415,59271.0
2022-11-04 15:30:00,57.5,57.64,57.43,57.59,68046.0,52.3415,52.4689,52.2777,52.4234,68046.0
2022-11-04 15:40:00,57.6,57.75,57.56,57.65,90976.0,52.4325,52.569,52.3961,52.478,90976.0
2022-11-04 15:50:00,57.64,57.89,57.51,57.89,385965.0,52.4689,52.6965,52.3506,52.6965,385965.0
2022-11-07 09:30:00,57.94,58.0,57.65,57.76,50289.0,52.742,52.7966,52.478,52.5781,50289.0
2022-11-07 09:40:00,57.83,58.22,57.79,58.22,139690.0,52.6419,52.9969,52.6054,52.9969,139690.0
2022-11-07 09:50:00,58.26,58.26,57.89,57.92,94559.0,53.0333,53.0333,52.6965,52.7238,94559.0
2022-11-07 10:00:00,57.92,57.95,57.75,57.84,71409.0,52.7238,52.7511,52.569,52.651,71409.0
2022-11-07 10:10:00,57.83,57.94,57.7,57.83,35645.0,52.6419,52.742,52.5235,52.6419,35645.0
2022-11-07 10:20:00,57.83,57.83,57.48,57.54,63038.0,52.6419,52.6419,52.3233,52.3779,63038.0
2022-11-07 10:30:00,57.55,57.57,57.34,57.42,85005.0,52.387,52.4052,52.1958,52.2686,85005.0
2022-11-07 10:40:00,57.43,57.66,57.43,57.5,53314.0,52.2777,52.4871,52.2777,52.3415,53314.0
2022-11-07 10:50:00,57.5,57.56,57.33,57.34,98171.0,52.3415,52.3961,52.1867,52.1958,98171.0
2022-11-07 11:00:00,57.35,57.38,57.21,57.32,114557.0,52.2049,52.2322,52.0775,52.1776,114557.0
2022-11-07 11:10:00,57.33,57.4,57.23,57.37,20914.0,52.1867,52.2504,52.0957,52.2231,20914.0
2022-11-07 11:20:00,57.36,57.39,57.24,57.32,31162.0,52.214,52.2413,52.1048,52.1776,31162.0
2022-11-07 11:30:00,57.31,57.35,57.17,57.22,19921.0,52.1685,52.2049,52.0411,52.0866,19921.0
2022-11-07 11:40:00,57.19,57.21,56.92,56.93,21463.0,52.0593,52.0775,51.8135,51.8226,21463.0
2022-11-07 11:50:00,56.93,56.95,56.83,56.86,42385.0,51.8226,51.8408,51.7316,51.7589,42385.0
2022-11-07 12:00:00,56.85,56.85,56.67,56.76,25277.0,51.7498,51.7498,51.5859,51.6678,25277.0
2022-11-07 12:10:00,56.74,56.79,56.61,56.62,25474.0,51.6496,51.6952,51.5313,51.5404,25474.0
2022-11-07 12:20:00,56.61,56.66,56.52,56.63,28348.0,51.5313,51.5768,51.4494,51.5495,28348.0
2022-11-07 12:30:00,56.63,56.65,56.53,56.57,35330.0,51.5495,51.5677,51.4585,51.4949,35330.0
2022-11-07 12:40:00,56.58,56.69,56.52,56.69,23498.0,51.504,51.6041,51.4494,51.6041,23498.0
2022-11-07 12:50:00,56.69,56.84,56.66,56.77,79926.0,51.6041,51.7407,51.5768,51.6769,79926.0
2022-11-07 13:00:00,56.81,56.92,56.8,56.84,19353.0,51.7134,51.8135,51.7043,51.7407,19353.0
2022-11-07 13:10:00,56.84,56.87,56.75,56.77,19731.0,51.7407,51.768,51.6587,51.6769,19731.0
2022-11-07 13:20:00,56.77,56.8,56.72,56.76,22789.0,51.6769,51.7043,51.6314,51.6678,22789.0
2022-11-07 13:30:00,56.75,56.76,56.64,56.76,22651.0,51.6587,51.6678,51.5586,51.6678,22651.0
2022-11-07 13:40:00,56.77,56.94,56.76,56.9,29238.0,51.6769,51.8317,51.6678,51.7953,29238.0
2022-11-07 13:50:00,56.9,56.99,56.88,56.97,80695.0,51.7953,51.8772,51.7771,51.859,80695.0
2022-11-07 14:00:00,56.96,57.03,56.95,56.97,21021.0,51.8499,51.9136,51.8408,51.859,21021.0
2022-11-07 14:10:00,56.97,57.07,56.96,57.0,22849.0,51.859,51.95,51.8499,51.8863,22849.0
2022-11-07 14:20:00,57.0,57.0,56.9,56.98,182049.0,51.8863,51.8863,51.7953,51.8681,182049.0
2022-11-07 14:30:00,56.99,57.02,56.91,56.99,30118.0,51.8772,51.9045,51.8044,51.8772,30118.0
2022-11-07 14:40:00,57.0,57.11,56.99,57.05,48511.0,51.8863,51.9864,51.8772,51.9318,48511.0
2022-11-07 14:50:00,57.04,57.23,57.04,57.16,29563.0,51.9227,52.0957,51.9227,52.032,29563.0
2022-11-07 15:00:00,57.16,57.22,57.02,57.14,52070.0,52.032,52.0866,51.9045,52.0138,52070.0
2022-11-07 15:10:00,57.14,57.24,57.11,57.2,51959.0,52.0138,52.1048,51.9864,52.0684,51959.0
2022-11-07 15:20:00,57.2,57.24,57.14,57.24,47692.0,52.0684,52.1048,52.0138,52.1048,47692.0
2022-11-07 15:30:00,57.23,57.3,57.14,57.16,52448.0,52.0957,52.1594,52.0138,52.032,52448.0
2022-11-07 15:40:00,57.15,57.25,57.09,57.21,71233.0,52.0229,52.1139,51.9682,52.0775,71233.0
2022-11-07 15:50:00,57.2,57.32,57.13,57.32,255965.0,52.0684,52.1776,52.0047,52.1776,255965.0
2022-11-08 09:30:00,57.47,57.55,57.02,57.42,67396.0,52.3141,52.387,51.9045,52.2686,67396.0
2022-11-08 09:40:00,57.4,57.55,57.35,57.5,41574.0,52.2504,52.387,52.2049,52.3415,41574.0
2022-11-08 09:50:00,57.48,57.54,57.35,57.36,43726.0,52.3233,52.3779,52.2049,52.214,43726.0
2022-11-08 10:00:00,57.37,57.68,57.33,57.66,42969.0,52.2231,52.5053,52.1867,52.4871,42969.0
2022-11-08 10:10:00,57.64,57.92,57.64,57.92,76988.0,52.4689,52.7238,52.4689,52.7238,76988.0
2022-11-08 10:20:00,57.9,58.01,57.83,58.0,72688.0,52.7056,52.8057,52.6419,52.7966,72688.0
2022-11-08 10:30:00,58.02,58.1,57.92,58.04,48572.0,52.8148,52.8876,52.7238,52.833,48572.0
2022-11-08 10:40:00,58.05,58.23,58.05,58.16,93993.0,52.8421,53.006,52.8421,52.9422,93993.0
2022-11-08 10:50:00,58.16,58.19,58.03,58.18,86212.0,52.9422,52.9696,52.8239,52.9605,86212.0
2022-11-08 11:00:00,58.18,58.24,58.03,58.09,145899.0,52.9605,53.0151,52.8239,52.8785,145899.0
2022-11-08 11:10:00,58.09,58.23,57.85,57.87,417421.0,52.8785,53.006,52.6601,52.6783,417421.0
2022-11-08 11:20:00,57.87,58.0,57.83,57.93,87624.0,52.6783,52.7966,52.6419,52.7329,87624.0
2022-11-08 11:30:00,57.91,58.01,57.91,57.95,32300.0,52.7147,52.8057,52.7147,52.7511,32300.0
2022-11-08 11:40:00,57.96,57.99,57.81,57.81,33322.0,52.7602,52.7875,52.6236,52.6236,33322.0
2022-11-08 11:50:00,57.8,57.92,57.73,57.91,53608.0,52.6145,52.7238,52.5508,52.7147,53608.0
2022-11-08 12:00:00,57.9,57.96,57.84,57.93,87689.0,52.7056,52.7602,52.651,52.7329,87689.0
2022-11-08 12:10:00,57.93,58.01,57.89,57.99,91890.0,52.7329,52.8057,52.6965,52.7875,91890.0
2022-11-08 12:20:00,57.98,58.01,57.89,57.91,82082.0,52.7784,52.8057,52.6965,52.7147,82082.0
2022-11-08 12:30:00,57.9,57.96,57.78,57.8,64627.0,52.7056,52.7602,52.5963,52.6145,64627.0
2022-11-08 12:40:00,57.81,57.92,57.8,57.9,29880.0,52.6236,52.7238,52.6145,52.7056,29880.0
2022-11-08 12:50:00,57.9,57.99,57.87,57.99,167380.0,52.7056,52.7875,52.6783,52.7875,167380.0
2022-11-08 13:00:00,58.0,58.04,57.92,57.99,60872.0,52.7966,52.833,52.7238,52.7875,60872.0
2022-11-08 13:10:00,57.99,57.99,57.67,57.67,162035.0,52.7875,52.7875,52.4962,52.4962,162035.0
2022-11-08 13:20:00,57.65,57.74,57.5,57.51,49514.0,52.478,52.5599,52.3415,52.3506,49514.0
2022-11-08 13:30:00,57.52,57.63,57.36,57.63,44305.0,52.3597,52.4598,52.214,52.4598,44305.0
2022-11-08 13:40:00,57.63,57.76,57.63,57.69,106763.0,52.4598,52.5781,52.4598,52.5144,106763.0
2022-11-08 13:50:00,57.68,57.72,57.5,57.56,52134.0,52.5053,52.5417,52.3415,52.3961,52134.0
2022-11-08 14:00:00,57.56,57.67,57.56,57.61,99907.0,52.3961,52.4962,52.3961,52.4416,99907.0
2022-11-08 14:10:00,57.61,57.78,57.58,57.61,116514.0,52.4416,52.5963,52.4143,52.4416,116514.0
2022-11-08 14:20:00,57.61,57.66,57.4,57.45,77273.0,52.4416,52.4871,52.2504,52.2959,77273.0
2022-11-08 14:30:00,57.44,57.68,57.3,57.64,50343.0,52.2868,52.5053,52.1594,52.4689,50343.0
2022-11-08 14:40:00,57.64,57.83,57.64,57.76,116792.0,52.4689,52.6419,52.4689,52.5781,116792.0
2022-11-08 14:50:00,57.76,57.84,57.7,57.71,40249.0,52.5781,52.651,52.5235,52.5326,40249.0
2022-11-08 15:00:00,57.7,57.85,57.68,57.75,178391.0,52.5235,52.6601,52.5053,52.569,178391.0
2022-11-08 15:10:00,57.75,57.85,57.72,57.8,135936.0,52.569,52.6601,52.5417,52.6145,135936.0
2022-11-08 15:20:00,57.8,57.87,57.71,57.81,130798.0,52.6145,52.6783,52.5326,52.6236,130798.0
2022-11-08 15:30:00,57.81,57.85,57.75,57.77,99757.0,52.6236,52.6601,52.569,52.5872,99757.0
2022-11-08 15:40:00,57.79,57.82,57.69,57.76,253790.0,52.6054,52.6327,52.5144,52.5781,253790.0
2022-11-08 15:50:00,57.77,57.85,57.72,57.84,459736.0,52.5872,52.6601,52.5417,52.651,459736.0
2022-11-09 09:30:00,57.56,57.59,57.23,57.36,301274.0,52.3961,52.4234,52.0957,52.214,301274.0
2022-11-09 09:40:00,57.35,57.51,57.08,57.19,77940.0,52.2049,52.3506,51.9591,52.0593,77940.0
2022-11-09 09:50:00,57.16,57.33,57.13,57.2,173239.0,52.032,52.1867,52.0047,52.0684,173239.0
2022-11-09 10:00:00,57.19,57.57,57.15,57.57,100686.0,52.0593,52.4052,52.0229,52.4052,100686.0
2022-11-09 10:10:00,57.54,57.6,57.4,57.46,54694.0,52.3779,52.4325,52.2504,52.305,54694.0
2022-11-09 10:20:00,57.46,57.49,57.11,57.14,43755.0,52.305,52.3324,51.9864,52.0138,43755.0
2022-11-09 10:30:00,57.12,57.27,57.09,57.15,87123.0,51.9955,52.1321,51.9682,52.0229,87123.0
2022-11-09 10:40:00,57.14,57.21,57.01,57.15,85127.0,52.0138,52.0775,51.8954,52.0229,85127.0
2022-11-09 10:50:00,57.15,57.25,57.13,57.22,45568.0,52.0229,52.1139,52.0047,52.0866,45568.0
2022-11-09 11:00:00,57.22,57.39,57.19,57.37,19204.0,52.0866,52.2413,52.0593,52.2231,19204.0
2022-11-09 11:10:00,57.36,57.43,57.26,57.36,126834.0,52.214,52.2777,52.123,52.214,126834.0
2022-11-09 11:20:00,57.37,57.44,57.31,57.38,41802.0,52.2231,52.2868,52.1685,52.2322,41802.0
2022-11-09 11:30:00,57.37,57.38,57.15,57.18,59748.0,52.2231,52.2322,52.0229,52.0502,59748.0
2022-11-09 11:40:00,57.18,57.3,57.16,57.2,23514.0,52.0502,52.1594,52.032,52.0684,23514.0
2022-11-09 11:50:00,57.21,57.28,57.11,57.14,22088.0,52.0775,52.1412,51.9864,52.0138,22088.0
2022-11-09 12:00:00,57.13,57.15,57.06,57.12,29536.0,52.0047,52.0229,51.9409,51.9955,29536.0
2022-11-09 12:10:00,57.12,57.26,57.12,57.26,31042.0,51.9955,52.123,51.9955,52.123,31042.0
2022-11-09 12:20:00,57.26,57.26,57.13,57.19,32256.0,52.123,52.123,52.0047,52.0593,32256.0
2022-11-09 12:30:00,57.18,57.25,57.12,57.13,27049.0,52.0502,52.1139,51.9955,52.0047,27049.0
2022-11-09 12:40:00,57.13,57.22,57.12,57.15,274650.0,52.0047,52.0866,51.9955,52.0229,274650.0
2022-11-09 12:50:00,57.15,57.37,57.14,57.37,55218.0,52.0229,52.2231,52.0138,52.2231,55218.0
2022-11-09 13:00:00,57.38,57.38,57.26,57.34,71666.0,52.2322,52.2322,52.123,52.1958,71666.0
2022-11-09 13:10:00,57.34,57.38,57.26,57.35,90855.0,52.1958,52.2322,52.123,52.2049,90855.0
2022-11-09 13:20:00,57.34,57.36,57.15,57.17,44341.0,52.1958,52.214,52.0229,52.0411,44341.0
2022-11-09 13:30:00,57.16,57.16,56.97,56.98,53719.0,52.032,52.032,51.859,51.8681,53719.0
2022-11-09 13:40:00,56.98,57.14,56.96,57.14,139218.0,51.8681,52.0138,51.8499,52.0138,139218.0
2022-11-09 13:50:00,57.13,57.23,57.12,57.23,35155.0,52.0047,52.0957,51.9955,52.0957,35155.0
2022-11-09 14:00:00,57.22,57.29,57.16,57.28,46989.0,52.0866,52.1503,52.032,52.1412,46989.0
2022-11-09 14:10:00,57.28,57.38,57.25,57.33,52439.0,52.1412,52.2322,52.1139,52.1867,52439.0
2022-11-09 14:20:00,57.33,57.37,57.27,57.34,131884.0,52.1867,52.2231,52.1321,52.1958,131884.0
2022-11-09 14:30:00,57.35,57.36,57.19,57.19,154893.0,52.2049,52.214,52.0593,52.0593,154893.0
2022-11-09 14:40:00,57.19,57.34,57.17,57.2,42417.0,52.0593,52.1958,52.0411,52.0684,42417.0
2022-11-09 14:50:00,57.2,57.3,57.19,57.28,42201.0,52.0684,52.1594,52.0593,52.1412,42201.0
2022-11-09 15:00:00,57.28,57.5,57.27,57.47,159757.0,52.1412,52.3415,52.1321,52.3141,159757.0
2022-11-09 15:10:00,57.47,57.47,57.32,57.39,192284.0,52.3141,52.3141,52.1776,52.2413,192284.0
2022-11-09 15:20:00,57.39,57.39,57.17,57.21,249553.0,52.2413,52.2413,52.0411,52.0775,249553.0
2022-11-09 15:30:00,57.21,57.21,57.01,57.05,95084.0,52.0775,52.0775,51.8954,51.9318,95084.0
2022-11-09 15:40:00,57.05,57.07,56.96,57.04,212341.0,51.9318,51.95,51.8499,51.9227,212341.0
2022-11-09 15:50:00,57.01,57.27,56.97,57.26,483492.0,51.8954,52.1321,51.859,52.123,483492.0
2022-11-10 09:30:00,58.91,59.0,58.11,58.46,169874.0,53.625,53.7069,52.8967,53.2153,169874.0
2022-11-10 09:40:00,58.53,58.93,58.4,58.85,192290.0,53.2791,53.6432,53.1607,53.5703,192290.0
2022-11-10 09:50:00,58.85,58.92,58.47,58.65,86229.0,53.5703,53.6341,53.2244,53.3883,86229.0
2022-11-10 10:00:00,58.65,58.77,58.48,58.54,116012.0,53.3883,53.4975,53.2335,53.2882,116012.0
2022-11-10 10:10:00,58.57,58.57,58.38,58.43,40624.0,53.3155,53.3155,53.1425,53.188,40624.0
2022-11-10 10:20:00,58.42,58.72,58.41,58.58,36404.0,53.1789,53.452,53.1698,53.3246,36404.0
2022-11-10 10:30:00,58.59,58.64,58.47,58.53,132475.0,53.3337,53.3792,53.2244,53.2791,132475.0
2022-11-10 10:40:00,58.52,58.69,58.5,58.68,59043.0,53.2699,53.4247,53.2517,53.4156,59043.0
2022-11-10 10:50:00,58.67,58.85,58.64,58.73,57490.0,53.4065,53.5703,53.3792,53.4611,57490.0
2022-11-10 11:00:00,58.72,58.81,58.52,58.65,77237.0,53.452,53.5339,53.2699,53.3883,77237.0
2022-11-10 11:10:00,58.66,58.73,58.53,58.66,65093.0,53.3974,53.4611,53.2791,53.3974,65093.0
2022-11-10 11:20:00,58.66,58.81,58.66,58.79,32510.0,53.3974,53.5339,53.3974,53.5157,32510.0
2022-11-10 11:30:00,58.8,59.1,58.78,58.95,46302.0,53.5248,53.7979,53.5066,53.6614,46302.0
2022-11-10 11:40:00,58.94,59.02,58.78,58.97,67545.0,53.6523,53.7251,53.5066,53.6796,67545.0
2022-11-10 11:50:00,58.96,59.09,58.9,59.03,74568.0,53.6705,53.7888,53.6159,53.7342,74568.0
2022-11-10 12:00:00,59.03,59.08,58.84,58.89,47706.0,53.7342,53.7797,53.5612,53.6068,47706.0
2022-11-10 12:10:00,58.89,58.92,58.8,58.84,48713.0,53.6068,53.6341,53.5248,53.5612,48713.0
2022-11-10 12:20:00,58.83,58.87,58.62,58.62,20754.0,53.5521,53.5885,53.361,53.361,20754.0
2022-11-10 12:30:00,58.6,58.63,58.5,58.52,29037.0,53.3428,53.3701,53.2517,53.2699,29037.0
2022-11-10 12:40:00,58.52,58.61,58.44,58.47,23411.0,53.2699,53.3519,53.1971,53.2244,23411.0
2022-11-10 12:50:00,58.47,58.51,58.37,58.43,15052.0,53.2244,53.2608,53.1334,53.188,15052.0
2022-11-10 13:00:00,58.45,58.67,58.44,58.57,37097.0,53.2062,53.4065,53.1971,53.3155,37097.0
2022-11-10 13:10:00,58.55,58.67,58.45,58.5,48001.0,53.2973,53.4065,53.2062,53.2517,48001.0
2022-11-10 13:20:00,58.52,58.69,58.49,58.69,41010.0,53.2699,53.4247,53.2426,53.4247,41010.0
2022-11-10 13:30:00,58.68,58.75,58.63,58.73,23856.0,53.4156,53.4793,53.3701,53.4611,23856.0
2022-11-10 13:40:00,58.71,59.02,58.71,59.0,30843.0,53.4429,53.7251,53.4429,53.7069,30843.0
2022-11-10 13:50:00,58.98,59.02,58.84,58.85,61486.0,53.6887,53.7251,53.5612,53.5703,61486.0
2022-11-10 14:00:00,58.85,59.0,58.85,58.94,30289.0,53.5703,53.7069,53.5703,53.6523,30289.0
2022-11-10 14:10:00,58.94,58.97,58.87,58.89,13227.0,53.6523,53.6796,53.5885,53.6068,13227.0
2022-11-10 14:20:00,58.88,58.96,58.76,58.91,19644.0,53.5977,53.6705,53.4884,53.625,19644.0
2022-11-10 14:30:00,58.9,58.95,58.83,58.9,122691.0,53.6159,53.6614,53.5521,53.6159,122691.0
2022-11-10 14:40:00,58.89,59.12,58.88,59.12,84829.0,53.6068,53.8161,53.5977,53.8161,84829.0
2022-11-10 14:50:00,59.13,59.31,59.11,59.28,145136.0,53.8252,53.9891,53.807,53.9618,145136.0
2022-11-10 15:00:00,59.29,59.45,59.26,59.4,224959.0,53.9709,54.1165,53.9436,54.071,224959.0
2022-11-10 15:10:00,59.4,59.55,59.34,59.34,103570.0,54.071,54.2075,54.0164,54.0164,103570.0
2022-11-10 15:20:00,59.33,59.48,59.31,59.4,74004.0,54.0073,54.1438,53.9891,54.071,74004.0
2022-11-10 15:30:00,59.4,59.46,59.31,59.36,126968.0,54.071,54.1256,53.9891,54.0346,126968.0
2022-11-10 15:40:00,59.36,59.51,59.29,59.51,150007.0,54.0346,54.1711,53.9709,54.1711,150007.0
2022-11-10 15:50:00,59.51,59.63,59.42,59.5,496910.0,54.1711,54.2804,54.0892,54.162,496910.0
2022-11-11 09:30:00,59.34,59.35,58.83,58.83,82132.0,54.0164,54.0255,53.5521,53.5521,82132.0
2022-11-11 09:40:00,58.84,59.01,58.61,58.75,109761.0,53.5612,53.716,53.3519,53.4793,109761.0
2022-11-11 09:50:00,58.76,58.9,58.68,58.69,164082.0,53.4884,53.6159,53.4156,53.4247,164082.0
2022-11-11 10:00:00,58.65,58.69,57.93,57.93,112572.0,53.3883,53.4247,52.7329,52.7329,112572.0
2022-11-11 10:10:00,57.94,58.33,57.93,58.18,67955.0,52.742,53.097,52.7329,52.9605,67955.0
2022-11-11 10:20:00,58.16,58.31,58.04,58.21,66498.0,52.9422,53.0788,52.833,52.9878,66498.0
2022-11-11 10:30:00,58.17,58.2,57.97,58.06,51861.0,52.9513,52.9787,52.7693,52.8512,51861.0
2022-11-11 10:40:00,58.05,58.14,58.02,58.02,33578.0,52.8421,52.924,52.8148,52.8148,33578.0
2022-11-11 10:50:00,58.02,58.03,57.73,57.74,91404.0,52.8148,52.8239,52.5508,52.5599,91404.0
2022-11-11 11:00:00,57.74,57.87,57.68,57.8,65047.0,52.5599,52.6783,52.5053,52.6145,65047.0
2022-11-11 11:10:00,57.82,58.11,57.78,58.1,133190.0,52.6327,52.8967,52.5963,52.8876,133190.0
2022-11-11 11:20:00,58.09,58.16,57.9,57.91,148801.0,52.8785,52.9422,52.7056,52.7147,148801.0
2022-11-11 11:30:00,57.92,57.95,57.83,57.86,104262.0,52.7238,52.7511,52.6419,52.6692,104262.0
2022-11-11 11:40:00,57.86,57.97,57.81,57.97,164531.0,52.6692,52.7693,52.6236,52.7693,164531.0
2022-11-11 11:50:00,57.97,58.01,57.73,57.73,33813.0,52.7693,52.8057,52.5508,52.5508,33813.0
2022-11-11 12:00:00,57.72,57.91,57.67,57.9,142250.0,52.5417,52.7147,52.4962,52.7056,142250.0
2022-11-11 12:10:00,57.91,58.05,57.91,57.99,39618.0,52.7147,52.8421,52.7147,52.7875,39618.0
2022-11-11 12:20:00,58.0,58.03,57.94,57.94,55945.0,52.7966,52.8239,52.742,52.742,55945.0
2022-11-11 12:30:00,57.95,58.0,57.85,57.86,38780.0,52.7511,52.7966,52.6601,52.6692,38780.0
2022-11-11 12:40:00,57.84,57.86,57.73,57.75,53722.0,52.651,52.6692,52.5508,52.569,53722.0
2022-11-11 12:50:00,57.76,57.85,57.68,57.75,50287.0,52.5781,52.6601,52.5053,52.569,50287.0
2022-11-11 13:00:00,57.75,57.91,57.75,57.86,44332.0,52.569,52.7147,52.569,52.6692,44332.0
2022-11-11 13:10:00,57.86,57.98,57.82,57.97,36285.0,52.6692,52.7784,52.6327,52.7693,36285.0
2022-11-11 13:20:00,57.97,57.97,57.85,57.94,50043.0,52.7693,52.7693,52.6601,52.742,50043.0
2022-11-11 13:30:00,57.94,58.01,57.92,57.97,36673.0,52.742,52.8057,52.7238,52.7693,36673.0
2022-11-11 13:40:00,57.97,58.17,57.95,58.17,63009.0,52.7693,52.9513,52.7511,52.9513,63009.0
2022-11-11 13:50:00,58.17,58.32,58.15,58.24,31726.0,52.9513,53.0879,52.9331,53.0151,31726.0
2022-11-11 14:00:00,58.23,58.28,58.14,58.2,112539.0,53.006,53.0515,52.924,52.9787,112539.0
2022-11-11 14:10:00,58.17,58.17,58.05,58.12,43584.0,52.9513,52.9513,52.8421,52.9058,43584.0
2022-11-11 14:20:00,58.12,58.18,58.11,58.15,39551.0,52.9058,52.9605,52.8967,52.9331,39551.0
2022-11-11 14:30:00,58.15,58.2,58.0,58.05,63620.0,52.9331,52.9787,52.7966,52.8421,63620.0
2022-11-11 14:40:00,58.04,58.13,57.95,57.96,71766.0,52.833,52.9149,52.7511,52.7602,71766.0
2022-11-11 14:50:00,57.97,58.05,57.95,58.04,94593.0,52.7693,52.8421,52.7511,52.833,94593.0
2022-11-11 15:00:00,58.05,58.17,58.04,58.12,35951.0,52.8421,52.9513,52.833,52.9058,35951.0
2022-11-11 15:10:00,58.13,58.26,58.12,58.25,84580.0,52.9149,53.0333,52.9058,53.0242,84580.0
2022-11-11 15:20:00,58.25,58.29,58.16,58.24,85724.0,53.0242,53.0606,52.9422,53.0151,85724.0
2022-11-11 15:30:00,58.24,58.37,58.21,58.28,103696.0,53.0151,53.1334,52.9878,53.0515,103696.0
2022-11-11 15:40:00,58.27,58.44,58.23,58.4,145357.0,53.0424,53.1971,53.006,53.1607,145357.0
2022-11-11 15:50:00,58.41,58.51,58.26,58.29,381129.0,53.1698,53.2608,53.0333,53.0606,381129.0
2022-11-14 09:30:00,57.0,57.18,56.06,57.1,663816.0,51.8863,52.0502,51.0306,51.9773,663816.0
2022-11-14 09:40:00,57.05,57.18,56.76,57.05,365193.0,51.9318,52.0502,51.6678,51.9318,365193.0
2022-11-14 09:50:00,57.07,57.07,56.74,56.81,136597.0,51.95,51.95,51.6496,51.7134,136597.0
2022-11-14 10:00:00,56.8,56.95,56.53,56.94,124025.0,51.7043,51.8408,51.4585,51.8317,124025.0
2022-11-14 10:10:00,56.95,57.21,56.85,57.17,126676.0,51.8408,52.0775,51.7498,52.0411,126676.0
2022-11-14 10:20:00,57.19,57.26,56.99,57.13,147517.0,52.0593,52.123,51.8772,52.0047,147517.0
2022-11-14 10:30:00,57.15,57.53,57.11,57.36,242857.0,52.0229,52.3688,51.9864,52.214,242857.0
2022-11-14 10:40:00,57.34,57.39,57.2,57.35,60236.0,52.1958,52.2413,52.0684,52.2049,60236.0
2022-11-14 10:50:00,57.34,57.45,57.21,57.33,138999.0,52.1958,52.2959,52.0775,52.1867,138999.0
2022-11-14 11:00:00,57.32,57.36,57.19,57.26,94079.0,52.1776,52.214,52.0593,52.123,94079.0
2022-11-14 11:10:00,57.26,57.28,57.13,57.19,79393.0,52.123,52.1412,52.0047,52.0593,79393.0
2022-11-14 11:20:00,57.2,57.43,57.19,57.43,134837.0,52.0684,52.2777,52.0593,52.2777,134837.0
2022-11-14 11:30:00,57.43,57.63,57.31,57.53,170818.0,52.2777,52.4598,52.1685,52.3688,170818.0
2022-11-14 11:40:00,57.53,57.63,57.46,57.53,31713.0,52.3688,52.4598,52.305,52.3688,31713.0
2022-11-14 11:50:00,57.53,57.53,57.38,57.46,57312.0,52.3688,52.3688,52.2322,52.305,57312.0
2022-11-14 12:00:00,57.46,57.58,57.41,57.55,90223.0,52.305,52.4143,52.2595,52.387,90223.0
2022-11-14 12:10:00,57.56,57.61,57.48,57.49,63543.0,52.3961,52.4416,52.3233,52.3324,63543.0
2022-11-14 12:20:00,57.48,57.68,57.47,57.66,67516.0,52.3233,52.5053,52.3141,52.4871,67516.0
2022-11-14 12:30:00,57.66,57.74,57.56,57.7,68192.0,52.4871,52.5599,52.3961,52.5235,68192.0
2022-11-14 12:40:00,57.71,57.74,57.6,57.66,47784.0,52.5326,52.5599,52.4325,52.4871,47784.0
2022-11-14 12:50:00,57.66,57.75,57.6,57.66,163287.0,52.4871,52.569,52.4325,52.4871,163287.0
2022-11-14 13:00:00,57.67,57.67,57.48,57.49,109038.0,52.4962,52.4962,52.3233,52.3324,109038.0
2022-11-14 13:10:00,57.5,57.65,57.49,57.59,64976.0,52.3415,52.478,52.3324,52.4234,64976.0
2022-11-14 13:20:00,57.59,57.62,57.49,57.54,97997.0,52.4234,52.4507,52.3324,52.3779,97997.0
2022-11-14 13:30:00,57.54,57.57,57.45,57.45,63986.0,52.3779,52.4052,52.2959,52.2959,63986.0
2022-11-14 13:40:00,57.46,57.47,57.36,57.41,34814.0,52.305,52.3141,52.214,52.2595,34814.0
2022-11-14 13:50:00,57.41,57.5,57.4,57.5,111540.0,52.2595,52.3415,52.2504,52.3415,111540.0
2022-11-14 14:00:00,57.5,57.56,57.45,57.51,74570.0,52.3415,52.3961,52.2959,52.3506,74570.0
2022-11-14 14:10:00,57.51,57.52,57.4,57.47,90200.0,52.3506,52.3597,52.2504,52.3141,90200.0
2022-11-14 14:20:00,57.47,57.56,57.45,57.54,72513.0,52.3141,52.3961,52.2959,52.3779,72513.0
2022-11-14 14:30:00,57.54,57.58,57.48,57.51,58373.0,52.3779,52.4143,52.3233,52.3506,58373.0
2022-11-14 14:40:00,57.51,57.51,57.39,57.49,88477.0,52.3506,52.3506,52.2413,52.3324,88477.0
2022-11-14 14:50:00,57.49,57.57,57.47,57.57,71428.0,52.3324,52.4052,52.3141,52.4052,71428.0
2022-11-14 15:00:00,57.57,57.7,57.52,57.63,63028.0,52.4052,52.5235,52.3597,52.4598,63028.0
2022-11-14 15:10:00,57.62,57.62,57.5,57.56,82032.0,52.4507,52.4507,52.3415,52.3961,82032.0
2022-11-14 15:20:00,57.56,57.61,57.52,57.53,76145.0,52.3961,52.4416,52.3597,52.3688,76145.0
2022-11-14 15:30:00,57.53,57.65,57.52,57.64,125408.0,52.3688,52.478,52.3597,52.4689,125408.0
2022-11-14 15:40:00,57.65,57.67,57.55,57.62,183061.0,52.478,52.4962,52.387,52.4507,183061.0
2022-11-14 15:50:00,57.62,57.62,57.32,57.35,640706.0,52.4507,52.4507,52.1776,52.2049,640706.0
2022-11-15 09:30:00,57.65,57.99,57.47,57.88,128873.0,52.478,52.7875,52.3141,52.6874,128873.0
2022-11-15 09:40:00,57.87,57.91,57.6,57.61,57472.0,52.6783,52.7147,52.4325,52.4416,57472.0
2022-11-15 09:50:00,57.61,57.87,57.61,57.83,26606.0,52.4416,52.6783,52.4416,52.6419,26606.0
2022-11-15 10:00:00,57.8,57.81,57.57,57.6,28644.0,52.6145,52.6236,52.4052,52.4325,28644.0
2022-11-15 10:10:00,57.61,57.79,57.41,57.41,35378.0,52.4416,52.6054,52.2595,52.2595,35378.0
2022-11-15 10:20:00,57.4,57.47,57.33,57.38,25443.0,52.2504,52.3141,52.1867,52.2322,25443.0
2022-11-15 10:30:00,57.39,57.43,57.23,57.29,63892.0,52.2413,52.2777,52.0957,52.1503,63892.0
2022-11-15 10:40:00,57.28,57.28,57.05,57.05,38643.0,52.1412,52.1412,51.9318,51.9318,38643.0
2022-11-15 10:50:00,57.04,57.18,57.0,57.04,33797.0,51.9227,52.0502,51.8863,51.9227,33797.0
2022-11-15 11:00:00,57.03,57.13,56.88,57.11,27437.0,51.9136,52.0047,51.7771,51.9864,27437.0
2022-11-15 11:10:00,57.06,57.12,56.93,56.96,23277.0,51.9409,51.9955,51.8226,51.8499,23277.0
2022-11-15 11:20:00,56.96,57.08,56.93,56.96,21250.0,51.8499,51.9591,51.8226,51.8499,21250.0
2022-11-15 11:30:00,56.97,57.17,56.97,57.06,25234.0,51.859,52.0411,51.859,51.9409,25234.0
2022-11-15 11:40:00,57.07,57.22,57.06,57.2,43651.0,51.95,52.0866,51.9409,52.0684,43651.0
2022-11-15 11:50:00,57.19,57.19,57.03,57.1,21986.0,52.0593,52.0593,51.9136,51.9773,21986.0
2022-11-15 12:00:00,57.11,57.12,56.95,57.06,50413.0,51.9864,51.9955,51.8408,51.9409,50413.0
2022-11-15 12:10:00,57.07,57.16,57.04,57.07,44323.0,51.95,52.032,51.9227,51.95,44323.0
2022-11-15 12:20:00,57.08,57.08,57.01,57.03,35793.0,51.9591,51.9591,51.8954,51.9136,35793.0
2022-11-15 12:30:00,57.02,57.11,57.01,57.04,29802.0,51.9045,51.9864,51.8954,51.9227,29802.0
2022-11-15 12:40:00,57.04,57.05,56.94,57.04,32199.0,51.9227,51.9318,51.8317,51.9227,32199.0
2022-11-15 12:50:00,57.04,57.04,56.94,57.01,32166.0,51.9227,51.9227,51.8317,51.8954,32166.0
2022-11-15 13:00:00,57.02,57.1,57.0,57.04,32435.0,51.9045,51.9773,51.8863,51.9227,32435.0
2022-11-15 13:10:00,57.03,57.09,56.94,56.97,49875.0,51.9136,51.9682,51.8317,51.859,49875.0
2022-11-15 13:20:00,56.97,56.99,56.74,56.83,64605.0,51.859,51.8772,51.6496,51.7316,64605.0
2022-11-15 13:30:00,56.82,56.84,56.52,56.57,57573.0,51.7225,51.7407,51.4494,51.4949,57573.0
2022-11-15 13:40:00,56.56,56.77,56.48,56.62,38818.0,51.4858,51.6769,51.413,51.5404,38818.0
2022-11-15 13:50:00,56.62,56.77,56.62,56.67,34168.0,51.5404,51.6769,51.5404,51.5859,34168.0
2022-11-15 14:00:00,56.66,56.73,56.52,56.73,42623.0,51.5768,51.6405,51.4494,51.6405,42623.0
2022-11-15 14:10:00,56.73,56.88,56.67,56.69,57141.0,51.6405,51.7771,51.5859,51.6041,57141.0
2022-11-15 14:20:00,56.71,56.93,56.71,56.84,32408.0,51.6223,51.8226,51.6223,51.7407,32408.0
2022-11-15 14:30:00,56.86,56.92,56.74,56.78,30201.0,51.7589,51.8135,51.6496,51.6861,30201.0
2022-11-15 14:40:00,56.78,56.83,56.66,56.67,33786.0,51.6861,51.7316,51.5768,51.5859,33786.0
2022-11-15 14:50:00,56.67,56.87,56.64,56.82,55154.0,51.5859,51.768,51.5586,51.7225,55154.0
2022-11-15 15:00:00,56.83,56.97,56.75,56.75,75522.0,51.7316,51.859,51.6587,51.6587,75522.0
2022-11-15 15:10:00,56.75,56.87,56.67,56.85,76338.0,51.6587,51.768,51.5859,51.7498,76338.0
2022-11-15 15:20:00,56.84,56.91,56.77,56.79,55825.0,51.7407,51.8044,51.6769,51.6952,55825.0
2022-11-15 15:30:00,56.79,56.99,56.71,56.99,76127.0,51.6952,51.8772,51.6223,51.8772,76127.0
2022-11-15 15:40:00,56.98,57.1,56.95,57.08,216673.0,51.8681,51.9773,51.8408,51.9591,216673.0
2022-11-15 15:50:00,57.08,57.15,56.97,57.1,495337.0,51.9591,52.0229,51.859,51.9773,495337.0
2022-11-16 09:30:00,57.28,57.53,57.22,57.35,183275.0,52.1412,52.3688,52.0866,52.2049,183275.0
2022-11-16 09:40:00,57.35,57.79,57.31,57.71,83047.0,52.2049,52.6054,52.1685,52.5326,83047.0
2022-11-16 09:50:00,57.71,57.82,57.49,57.49,56245.0,52.5326,52.6327,52.3324,52.3324,56245.0
2022-11-16 10:00:00,57.5,57.72,57.48,57.6,85173.0,52.3415,52.5417,52.3233,52.4325,85173.0
2022-11-16 10:10:00,57.6,57.85,57.57,57.85,47973.0,52.4325,52.6601,52.4052,52.6601,47973.0
2022-11-16 10:20:00,57.84,57.94,57.77,57.87,89431.0,52.651,52.742,52.5872,52.6783,89431.0
2022-11-16 10:30:00,57.88,58.04,57.79,58.01,67877.0,52.6874,52.833,52.6054,52.8057,67877.0
2022-11-16 10:40:00,58.0,58.14,57.97,58.06,43151.0,52.7966,52.924,52.7693,52.8512,43151.0
2022-11-16 10:50:00,58.06,58.16,57.96,58.14,33230.0,52.8512,52.9422,52.7602,52.924,33230.0
2022-11-16 11:00:00,58.13,58.15,58.01,58.06,47102.0,52.9149,52.9331,52.8057,52.8512,47102.0
2022-11-16 11:10:00,58.06,58.31,58.04,58.31,53408.0,52.8512,53.0788,52.833,53.0788,53408.0
2022-11-16 11:20:00,58.31,58.45,58.28,58.44,81086.0,53.0788,53.2062,53.0515,53.1971,81086.0
2022-11-16 11:30:00,58.43,58.49,58.2,58.2,72659.0,53.188,53.2426,52.9787,52.9787,72659.0
2022-11-16 11:40:00,58.2,58.27,58.18,58.22,17708.0,52.9787,53.0424,52.9605,52.9969,17708.0
2022-11-16 11:50:00,58.2,58.2,58.06,58.16,16208.0,52.9787,52.9787,52.8512,52.9422,16208.0
2022-11-16 12:00:00,58.16,58.16,58.02,58.09,29014.0,52.9422,52.9422,52.8148,52.8785,29014.0
2022-11-16 12:10:00,58.1,58.22,58.08,58.16,100175.0,52.8876,52.9969,52.8694,52.9422,100175.0
2022-11-16 12:20:00,58.17,58.25,58.13,58.17,62317.0,52.9513,53.0242,52.9149,52.9513,62317.0
2022-11-16 12:30:00,58.18,58.21,58.04,58.04,84930.0,52.9605,52.9878,52.833,52.833,84930.0
2022-11-16 12:40:00,58.04,58.25,58.0,58.14,55184.0,52.833,53.0242,52.7966,52.924,55184.0
2022-11-16 12:50:00,58.14,58.19,58.03,58.04,16636.0,52.924,52.9696,52.8239,52.833,16636.0
2022-11-16 13:00:00,58.04,58.06,57.95,57.97,19152.0,52.833,52.8512,52.7511,52.7693,19152.0
2022-11-16 13:10:00,57.97,58.03,57.91,57.91,14737.0,52.7693,52.8239,52.7147,52.7147,14737.0
2022-11-16 13:20:00,57.93,57.98,57.85,57.88,47034.0,52.7329,52.7784,52.6601,52.6874,47034.0
2022-11-16 13:30:00,57.89,57.91,57.74,57.85,73202.0,52.6965,52.7147,52.5599,52.6601,73202.0
2022-11-16 13:40:00,57.84,57.86,57.74,57.74,30635.0,52.651,52.6692,52.5599,52.5599,30635.0
2022-11-16 13:50:00,57.75,57.88,57.75,57.81,29499.0,52.569,52.6874,52.569,52.6236,29499.0
2022-11-16 14:00:00,57.81,58.0,57.81,57.95,28323.0,52.6236,52.7966,52.6236,52.7511,28323.0
2022-11-16 14:10:00,57.95,57.95,57.82,57.88,64768.0,52.7511,52.7511,52.6327,52.6874,64768.0
2022-11-16 14:20:00,57.88,57.93,57.79,57.8,42948.0,52.6874,52.7329,52.6054,52.6145,42948.0
2022-11-16 14:30:00,57.81,57.84,57.71,57.76,32648.0,52.6236,52.651,52.5326,52.5781,32648.0
2022-11-16 14:40:00,57.76,57.82,57.69,57.75,21164.0,52.5781,52.6327,52.5144,52.569,21164.0
2022-11-16 14:50:00,57.75,57.87,57.74,57.87,19326.0,52.569,52.6783,52.5599,52.6783,19326.0
2022-11-16 15:00:00,57.86,57.88,57.76,57.8,29501.0,52.6692,52.6874,52.5781,52.6145,29501.0
2022-11-16 15:10:00,57.8,57.9,57.79,57.86,32682.0,52.6145,52.7056,52.6054,52.6692,32682.0
2022-11-16 15:20:00,57.86,58.03,57.85,58.02,45640.0,52.6692,52.8239,52.6601,52.8148,45640.0
2022-11-16 15:30:00,58.02,58.06,57.92,57.95,44428.0,52.8148,52.8512,52.7238,52.7511,44428.0
2022-11-16 15:40:00,57.96,57.98,57.89,57.9,81776.0,52.7602,52.7784,52.6965,52.7056,81776.0
2022-11-16 15:50:00,57.9,58.0,57.8,57.85,267444.0,52.7056,52.7966,52.6145,52.6601,267444.0
2022-11-17 09:30:00,56.84,57.12,56.38,56.75,122298.0,51.7407,51.9955,51.3219,51.6587,122298.0
2022-11-17 09:40:00,56.73,56.92,56.57,56.85,84169.0,51.6405,51.8135,51.4949,51.7498,84169.0
2022-11-17 09:50:00,56.86,57.02,56.76,56.86,45033.0,51.7589,51.9045,51.6678,51.7589,45033.0
2022-11-17 10:00:00,56.84,56.95,56.75,56.79,31908.0,51.7407,51.8408,51.6587,51.6952,31908.0
2022-11-17 10:10:00,56.77,56.84,56.58,56.61,26059.0,51.6769,51.7407,51.504,51.5313,26059.0
2022-11-17 10:20:00,56.6,56.72,56.55,56.69,21949.0,51.5222,51.6314,51.4767,51.6041,21949.0
2022-11-17 10:30:00,56.72,56.72,56.57,56.58,42082.0,51.6314,51.6314,51.4949,51.504,42082.0
2022-11-17 10:40:00,56.58,56.58,56.35,56.43,24403.0,51.504,51.504,51.2946,51.3674,24403.0
2022-11-17 10:50:00,56.43,56.47,56.32,56.4,24692.0,51.3674,51.4039,51.2673,51.3401,24692.0
2022-11-17 11:00:00,56.4,56.47,56.34,56.43,23129.0,51.3401,51.4039,51.2855,51.3674,23129.0
2022-11-17 11:10:00,56.45,56.5,56.35,56.36,16681.0,51.3857,51.4312,51.2946,51.3037,16681.0
2022-11-17 11:20:00,56.35,56.39,56.3,56.33,13340.0,51.2946,51.331,51.2491,51.2764,13340.0
2022-11-17 11:30:00,56.33,56.36,56.18,56.2,28080.0,51.2764,51.3037,51.1399,51.1581,28080.0
2022-11-17 11:40:00,56.2,56.22,56.11,56.14,22052.0,51.1581,51.1763,51.0762,51.1035,22052.0
2022-11-17 11:50:00,56.14,56.24,56.07,56.23,13062.0,51.1035,51.1945,51.0397,51.1854,13062.0
2022-11-17 12:00:00,56.25,56.29,56.21,56.22,18528.0,51.2036,51.24,51.1672,51.1763,18528.0
2022-11-17 12:10:00,56.23,56.24,56.13,56.22,20222.0,51.1854,51.1945,51.0944,51.1763,20222.0
2022-11-17 12:20:00,56.24,56.4,56.24,56.39,49269.0,51.1945,51.3401,51.1945,51.331,49269.0
2022-11-17 12:30:00,56.38,56.38,56.3,56.37,39093.0,51.3219,51.3219,51.2491,51.3128,39093.0
2022-11-17 12:40:00,56.37,56.52,56.37,56.41,38295.0,51.3128,51.4494,51.3128,51.3492,38295.0
2022-11-17 12:50:00,56.42,56.51,56.29,56.29,30055.0,51.3583,51.4403,51.24,51.24,30055.0
2022-11-17 13:00:00,56.27,56.33,56.2,56.25,50229.0,51.2218,51.2764,51.1581,51.2036,50229.0
2022-11-17 13:10:00,56.26,56.36,56.25,56.3,49451.0,51.2127,51.3037,51.2036,51.2491,49451.0
2022-11-17 13:20:00,56.3,56.38,56.29,56.36,27908.0,51.2491,51.3219,51.24,51.3037,27908.0
2022-11-17 13:30:00,56.36,56.42,56.26,56.42,79563.0,51.3037,51.3583,51.2127,51.3583,79563.0
2022-11-17 13:40:00,56.41,56.41,56.21,56.22,34397.0,51.3492,51.3492,51.1672,51.1763,34397.0
2022-11-17 13:50:00,56.21,56.23,56.13,56.23,44923.0,51.1672,51.1854,51.0944,51.1854,44923.0
2022-11-17 14:00:00,56.22,56.29,56.15,56.17,90250.0,51.1763,51.24,51.1126,51.1308,90250.0
2022-11-17 14:10:00,56.16,56.16,56.04,56.09,16778.0,51.1217,51.1217,51.0124,51.058,16778.0
2022-11-17 14:20:00,56.09,56.12,56.04,56.08,25492.0,51.058,51.0853,51.0124,51.0488,25492.0
2022-11-17 14:30:00,56.09,56.11,55.96,56.0,27435.0,51.058,51.0762,50.9396,50.976,27435.0
2022-11-17 14:40:00,56.03,56.04,55.85,55.95,33850.0,51.0033,51.0124,50.8395,50.9305,33850.0
2022-11-17 14:50:00,55.95,55.97,55.87,55.91,24360.0,50.9305,50.9487,50.8577,50.8941,24360.0
2022-11-17 15:00:00,55.91,55.92,55.82,55.84,26416.0,50.8941,50.9032,50.8122,50.8304,26416.0
2022-11-17 15:10:00,55.83,55.84,55.71,55.72,37433.0,50.8213,50.8304,50.712,50.7211,37433.0
2022-11-17 15:20:00,55.72,55.75,55.64,55.75,40550.0,50.7211,50.7485,50.6483,50.7485,40550.0
2022-11-17 15:30:00,55.74,55.83,55.73,55.8,45635.0,50.7394,50.8213,50.7302,50.794,45635.0
2022-11-17 15:40:00,55.8,55.81,55.64,55.71,75183.0,50.794,50.8031,50.6483,50.712,75183.0
2022-11-17 15:50:00,55.72,55.93,55.67,55.91,279584.0,50.7211,50.9123,50.6756,50.8941,279584.0
2022-11-18 09:30:00,56.6,57.13,56.6,57.09,110623.0,51.5222,52.0047,51.5222,51.9682,110623.0
2022-11-18 09:40:00,57.09,57.16,56.9,56.93,52265.0,51.9682,52.032,51.7953,51.8226,52265.0
2022-11-18 09:50:00,56.93,57.0,56.91,56.92,58917.0,51.8226,51.8863,51.8044,51.8135,58917.0
2022-11-18 10:00:00,56.92,57.0,56.76,56.99,40461.0,51.8135,51.8863,51.6678,51.8772,40461.0
2022-11-18 10:10:00,56.99,57.02,56.85,56.98,31519.0,51.8772,51.9045,51.7498,51.8681,31519.0
2022-11-18 10:20:00,56.98,57.03,56.91,57.0,35706.0,51.8681,51.9136,51.8044,51.8863,35706.0
2022-11-18 10:30:00,57.0,57.03,56.81,56.88,101652.0,51.8863,51.9136,51.7134,51.7771,101652.0
2022-11-18 10:40:00,56.88,56.93,56.8,56.83,34996.0,51.7771,51.8226,51.7043,51.7316,34996.0
2022-11-18 10:50:00,56.82,56.86,56.69,56.75,32658.0,51.7225,51.7589,51.6041,51.6587,32658.0
2022-11-18 11:00:00,56.75,56.85,56.7,56.82,25860.0,51.6587,51.7498,51.6132,51.7225,25860.0
2022-11-18 11:10:00,56.81,56.93,56.81,56.91,28468.0,51.7134,51.8226,51.7134,51.8044,28468.0
2022-11-18 11:20:00,56.92,57.09,56.92,57.08,26948.0,51.8135,51.9682,51.8135,51.9591,26948.0
2022-11-18 11:30:00,57.08,57.16,57.06,57.12,27566.0,51.9591,52.032,51.9409,51.9955,27566.0
2022-11-18 11:40:00,57.12,57.18,57.09,57.12,30860.0,51.9955,52.0502,51.9682,51.9955,30860.0
2022-11-18 11:50:00,57.12,57.22,57.07,57.15,51045.0,51.9955,52.0866,51.95,52.0229,51045.0
2022-11-18 12:00:00,57.16,57.28,57.1,57.25,65485.0,52.032,52.1412,51.9773,52.1139,65485.0
2022-11-18 12:10:00,57.25,57.26,57.04,57.05,38366.0,52.1139,52.123,51.9227,51.9318,38366.0
2022-11-18 12:20:00,57.05,57.05,56.95,57.0,18898.0,51.9318,51.9318,51.8408,51.8863,18898.0
2022-11-18 12:30:00,56.99,56.99,56.89,56.97,32610.0,51.8772,51.8772,51.7862,51.859,32610.0
2022-11-18 12:40:00,56.96,56.99,56.88,56.9,20487.0,51.8499,51.8772,51.7771,51.7953,20487.0
2022-11-18 12:50:00,56.9,56.96,56.85,56.95,41181.0,51.7953,51.8499,51.7498,51.8408,41181.0
2022-11-18 13:00:00,56.95,57.12,56.94,57.12,22929.0,51.8408,51.9955,51.8317,51.9955,22929.0
2022-11-18 13:10:00,57.12,57.23,57.1,57.11,21857.0,51.9955,52.0957,51.9773,51.9864,21857.0
2022-11-18 13:20:00,57.1,57.23,57.03,57.23,31009.0,51.9773,52.0957,51.9136,52.0957,31009.0
2022-11-18 13:30:00,57.23,57.28,57.19,57.23,42829.0,52.0957,52.1412,52.0593,52.0957,42829.0
2022-11-18 13:40:00,57.23,57.26,57.17,57.18,33900.0,52.0957,52.123,52.0411,52.0502,33900.0
2022-11-18 13:50:00,57.19,57.19,57.1,57.16,30314.0,52.0593,52.0593,51.9773,52.032,30314.0
2022-11-18 14:00:00,57.15,57.36,57.14,57.36,29088.0,52.0229,52.214,52.0138,52.214,29088.0
2022-11-18 14:10:00,57.35,57.37,57.28,57.33,37969.0,52.2049,52.2231,52.1412,52.1867,37969.0
2022-11-18 14:20:00,57.34,57.47,57.34,57.47,59271.0,52.1958,52.3141,52.1958,52.3141,59271.0
2022-11-18 14:30:00,57.48,57.54,57.43,57.53,43005.0,52.3233,52.3779,52.2777,52.3688,43005.0
2022-11-18 14:40:00,57.53,57.56,57.45,57.47,26946.0,52.3688,52.3961,52.2959,52.3141,26946.0
2022-11-18 14:50:00,57.47,57.52,57.42,57.51,31616.0,52.3141,52.3597,52.2686,52.3506,31616.0
2022-11-18 15:00:00,57.51,57.57,57.46,57.55,43942.0,52.3506,52.4052,52.305,52.387,43942.0
2022-11-18 15:10:00,57.55,57.57,57.42,57.45,60109.0,52.387,52.4052,52.2686,52.2959,60109.0
2022-11-18 15:20:00,57.44,57.54,57.39,57.53,63006.0,52.2868,52.3779,52.2413,52.3688,63006.0
2022-11-18 15:30:00,57.53,57.54,57.4,57.47,87244.0,52.3688,52.3779,52.2504,52.3141,87244.0
2022-11-18 15:40:00,57.47,57.63,57.45,57.62,110749.0,52.3141,52.4598,52.2959,52.4507,110749.0
2022-11-18 15:50:00,57.62,57.7,57.5,57.68,457804.0,52.4507,52.5235,52.3415,52.5053,457804.0
2022-11-21 09:30:00,57.73,58.11,57.73,57.83,46544.0,52.5508,52.8967,52.5508,52.6419,46544.0
2022-11-21 09:40:00,57.83,57.89,57.62,57.82,50904.0,52.6419,52.6965,52.4507,52.6327,50904.0
2022-11-21 09:50:00,57.8,57.93,57.72,57.84,41946.0,52.6145,52.7329,52.5417,52.651,41946.0
2022-11-21 10:00:00,57.84,58.19,57.84,58.14,42925.0,52.651,52.9696,52.651,52.924,42925.0
2022-11-21 10:10:00,58.14,58.19,58.05,58.09,29764.0,52.924,52.9696,52.8421,52.8785,29764.0
2022-11-21 10:20:00,58.08,58.17,57.97,58.16,18341.0,52.8694,52.9513,52.7693,52.9422,18341.0
2022-11-21 10:30:00,58.17,58.23,58.02,58.06,29656.0,52.9513,53.006,52.8148,52.8512,29656.0
2022-11-21 10:40:00,58.07,58.1,57.94,57.95,25723.0,52.8603,52.8876,52.742,52.7511,25723.0
2022-11-21 10:50:00,57.95,58.02,57.87,57.93,43791.0,52.7511,52.8148,52.6783,52.7329,43791.0
2022-11-21 11:00:00,57.88,57.91,57.79,57.83,23748.0,52.6874,52.7147,52.6054,52.6419,23748.0
2022-11-21 11:10:00,57.84,57.85,57.69,57.7,21299.0,52.651,52.6601,52.5144,52.5235,21299.0
2022-11-21 11:20:00,57.69,57.75,57.59,57.6,17982.0,52.5144,52.569,52.4234,52.4325,17982.0
2022-11-21 11:30:00,57.62,57.75,57.61,57.62,54151.0,52.4507,52.569,52.4416,52.4507,54151.0
2022-11-21 11:40:00,57.61,57.65,57.54,57.61,24260.0,52.4416,52.478,52.3779,52.4416,24260.0
2022-11-21 11:50:00,57.61,57.65,57.52,57.58,33935.0,52.4416,52.478,52.3597,52.4143,33935.0
2022-11-21 12:00:00,57.58,57.71,57.58,57.67,14467.0,52.4143,52.5326,52.4143,52.4962,14467.0
2022-11-21 12:10:00,57.67,57.72,57.6,57.62,17438.0,52.4962,52.5417,52.4325,52.4507,17438.0
2022-11-21 12:20:00,57.6,57.68,57.59,57.62,21940.0,52.4325,52.5053,52.4234,52.4507,21940.0
2022-11-21 12:30:00,57.61,57.73,57.6,57.72,12610.0,52.4416,52.5508,52.4325,52.5417,12610.0
2022-11-21 12:40:00,57.72,57.73,57.61,57.62,15497.0,52.5417,52.5508,52.4416,52.4507,15497.0
2022-11-21 12:50:00,57.63,57.63,57.58,57.58,16446.0,52.4598,52.4598,52.4143,52.4143,16446.0
2022-11-21 13:00:00,57.59,57.73,57.58,57.71,24742.0,52.4234,52.5508,52.4143,52.5326,24742.0
2022-11-21 13:10:00,57.72,57.81,57.7,57.8,25472.0,52.5417,52.6236,52.5235,52.6145,25472.0
2022-11-21 13:20:00,57.79,57.83,57.76,57.78,15305.0,52.6054,52.6419,52.5781,52.5963,15305.0
2022-11-21 13:30:00,57.79,57.81,57.71,57.75,23211.0,52.6054,52.6236,52.5326,52.569,23211.0
2022-11-21 13:40:00,57.75,57.75,57.69,57.72,26389.0,52.569,52.569,52.5144,52.5417,26389.0
2022-11-21 13:50:00,57.72,57.74,57.62,57.62,19267.0,52.5417,52.5599,52.4507,52.4507,19267.0
2022-11-21 14:00:00,57.63,57.76,57.63,57.74,17978.0,52.4598,52.5781,52.4598,52.5599,17978.0
2022-11-21 14:10:00,57.73,57.79,57.7,57.77,20018.0,52.5508,52.6054,52.5235,52.5872,20018.0
2022-11-21 14:20:00,57.79,57.81,57.72,57.76,19993.0,52.6054,52.6236,52.5417,52.5781,19993.0
2022-11-21 14:30:00,57.77,57.78,57.7,57.73,34510.0,52.5872,52.5963,52.5235,52.5508,34510.0
2022-11-21 14:40:00,57.72,57.75,57.67,57.68,29013.0,52.5417,52.569,52.4962,52.5053,29013.0
2022-11-21 14:50:00,57.69,57.76,57.68,57.71,19691.0,52.5144,52.5781,52.5053,52.5326,19691.0
2022-11-21 15:00:00,57.71,57.79,57.69,57.78,31616.0,52.5326,52.6054,52.5144,52.5963,31616.0
2022-11-21 15:10:00,57.77,57.82,57.72,57.8,27010.0,52.5872,52.6327,52.5417,52.6145,27010.0
2022-11-21 15:20:00,57.8,57.84,57.76,57.8,44874.0,52.6145,52.651,52.5781,52.6145,44874.0
2022-11-21 15:30:00,57.8,57.91,57.77,57.9,68330.0,52.6145,52.7147,52.5872,52.7056,68330.0
2022-11-21 15:40:00,57.89,57.9,57.8,57.84,52509.0,52.6965,52.7056,52.6145,52.651,52509.0
2022-11-21 15:50:00,57.84,57.91,57.82,57.85,216809.0,52.651,52.7147,52.6327,52.6601,216809.0
2022-11-22 09:30:00,58.21,58.43,58.06,58.42,87386.0,52.9878,53.188,52.8512,53.1789,87386.0
2022-11-22 09:40:00,58.42,58.64,58.39,58.62,62629.0,53.1789,53.3792,53.1516,53.361,62629.0
2022-11-22 09:50:00,58.61,58.75,58.54,58.69,49788.0,53.3519,53.4793,53.2882,53.4247,49788.0
2022-11-22 10:00:00,58.68,58.7,58.5,58.61,61073.0,53.4156,53.4338,53.2517,53.3519,61073.0
2022-11-22 10:10:00,58.61,58.7,58.59,58.62,40196.0,53.3519,53.4338,53.3337,53.361,40196.0
2022-11-22 10:20:00,58.62,58.62,58.48,58.54,34336.0,53.361,53.361,53.2335,53.2882,34336.0
2022-11-22 10:30:00,58.56,58.61,58.47,58.52,44385.0,53.3064,53.3519,53.2244,53.2699,44385.0
2022-11-22 10:40:00,58.53,58.58,58.36,58.38,42663.0,53.2791,53.3246,53.1243,53.1425,42663.0
2022-11-22 10:50:00,58.39,58.42,58.31,58.39,34241.0,53.1516,53.1789,53.0788,53.1516,34241.0
2022-11-22 11:00:00,58.4,58.42,58.24,58.26,26672.0,53.1607,53.1789,53.0151,53.0333,26672.0
2022-11-22 11:10:00,58.26,58.28,58.18,58.26,29998.0,53.0333,53.0515,52.9605,53.0333,29998.0
2022-11-22 11:20:00,58.25,58.26,58.15,58.22,24935.0,53.0242,53.0333,52.9331,52.9969,24935.0
2022-11-22 11:30:00,58.22,58.3,58.2,58.22,27780.0,52.9969,53.0697,52.9787,52.9969,27780.0
2022-11-22 11:40:00,58.22,58.26,58.18,58.22,24352.0,52.9969,53.0333,52.9605,52.9969,24352.0
2022-11-22 11:50:00,58.22,58.27,58.17,58.25,19165.0,52.9969,53.0424,52.9513,53.0242,19165.0
2022-11-22 12:00:00,58.24,58.24,58.09,58.1,34710.0,53.0151,53.0151,52.8785,52.8876,34710.0
2022-11-22 12:10:00,58.1,58.21,58.1,58.17,27300.0,52.8876,52.9878,52.8876,52.9513,27300.0
2022-11-22 12:20:00,58.16,58.17,58.06,58.1,21798.0,52.9422,52.9513,52.8512,52.8876,21798.0
2022-11-22 12:30:00,58.1,58.18,58.09,58.18,16539.0,52.8876,52.9605,52.8785,52.9605,16539.0
2022-11-22 12:40:00,58.18,58.21,58.14,58.15,14807.0,52.9605,52.9878,52.924,52.9331,14807.0
2022-11-22 12:50:00,58.16,58.19,58.11,58.15,15403.0,52.9422,52.9696,52.8967,52.9331,15403.0
2022-11-22 13:00:00,58.15,58.21,58.12,58.16,25462.0,52.9331,52.9878,52.9058,52.9422,25462.0
2022-11-22 13:10:00,58.16,58.22,58.15,58.19,22275.0,52.9422,52.9969,52.9331,52.9696,22275.0
2022-11-22 13:20:00,58.18,58.2,58.16,58.2,20748.0,52.9605,52.9787,52.9422,52.9787,20748.0
2022-11-22 13:30:00,58.2,58.21,58.1,58.11,35776.0,52.9787,52.9878,52.8876,52.8967,35776.0
2022-11-22 13:40:00,58.11,58.19,58.09,58.1,24373.0,52.8967,52.9696,52.8785,52.8876,24373.0
2022-11-22 13:50:00,58.11,58.18,58.09,58.14,25858.0,52.8967,52.9605,52.8785,52.924,25858.0
2022-11-22 14:00:00,58.14,58.18,58.12,58.16,19549.0,52.924,52.9605,52.9058,52.9422,19549.0
2022-11-22 14:10:00,58.17,58.27,58.16,58.27,14658.0,52.9513,53.0424,52.9422,53.0424,14658.0
2022-11-22 14:20:00,58.27,58.3,58.22,58.28,25483.0,53.0424,53.0697,52.9969,53.0515,25483.0
2022-11-22 14:30:00,58.28,58.35,58.23,58.32,30520.0,53.0515,53.1152,53.006,53.0879,30520.0
2022-11-22 14:40:00,58.32,58.4,58.31,58.4,25341.0,53.0879,53.1607,53.0788,53.1607,25341.0
2022-11-22 14:50:00,58.4,58.42,58.36,58.37,26212.0,53.1607,53.1789,53.1243,53.1334,26212.0
2022-11-22 15:00:00,58.37,58.42,58.35,58.4,45453.0,53.1334,53.1789,53.1152,53.1607,45453.0
2022-11-22 15:10:00,58.4,58.45,58.33,58.34,38356.0,53.1607,53.2062,53.097,53.1061,38356.0
2022-11-22 15:20:00,58.35,58.38,58.31,58.35,48069.0,53.1152,53.1425,53.0788,53.1152,48069.0
2022-11-22 15:30:00,58.35,58.37,58.25,58.27,67039.0,53.1152,53.1334,53.0242,53.0424,67039.0
2022-11-22 15:40:00,58.27,58.44,58.26,58.4,95725.0,53.0424,53.1971,53.0333,53.1607,95725.0
2022-11-22 15:50:00,58.4,58.42,58.3,58.36,330684.0,53.1607,53.1789,53.0697,53.1243,330684.0
2022-11-23 09:30:00,58.29,58.54,58.29,58.44,40258.0,53.0606,53.2882,53.0606,53.1971,40258.0
2022-11-23 09:40:00,58.46,58.68,58.41,58.57,18616.0,53.2153,53.4156,53.1698,53.3155,18616.0
2022-11-23 09:50:00,58.58,58.73,58.52,58.63,20639.0,53.3246,53.4611,53.2699,53.3701,20639.0
2022-11-23 10:00:00,58.65,58.7,58.56,58.7,12737.0,53.3883,53.4338,53.3064,53.4338,12737.0
2022-11-23 10:10:00,58.69,58.75,58.62,58.62,15543.0,53.4247,53.4793,53.361,53.361,15543.0
2022-11-23 10:20:00,58.62,58.74,58.58,58.72,14440.0,53.361,53.4702,53.3246,53.452,14440.0
2022-11-23 10:30:00,58.72,58.74,58.67,58.69,14861.0,53.452,53.4702,53.4065,53.4247,14861.0
2022-11-23 10:40:00,58.7,58.77,58.67,58.68,20831.0,53.4338,53.4975,53.4065,53.4156,20831.0
2022-11-23 10:50:00,58.68,58.69,58.58,58.6,16713.0,53.4156,53.4247,53.3246,53.3428,16713.0
2022-11-23 11:00:00,58.6,58.64,58.54,58.59,12885.0,53.3428,53.3792,53.2882,53.3337,12885.0
2022-11-23 11:10:00,58.6,58.65,58.51,58.51,13258.0,53.3428,53.3883,53.2608,53.2608,13258.0
2022-11-23 11:20:00,58.52,58.55,58.48,58.55,16823.0,53.2699,53.2973,53.2335,53.2973,16823.0
2022-11-23 11:30:00,58.55,58.56,58.53,58.55,11397.0,53.2973,53.3064,53.2791,53.2973,11397.0
2022-11-23 11:40:00,58.54,58.57,58.45,58.45,12594.0,53.2882,53.3155,53.2062,53.2062,12594.0
2022-11-23 11:50:00,58.44,58.47,58.28,58.29,18812.0,53.1971,53.2244,53.0515,53.0606,18812.0
2022-11-23 12:00:00,58.28,58.33,58.28,58.33,16350.0,53.0515,53.097,53.0515,53.097,16350.0
2022-11-23 12:10:00,58.33,58.36,58.23,58.23,15794.0,53.097,53.1243,53.006,53.006,15794.0
2022-11-23 12:20:00,58.23,58.36,58.23,58.32,15434.0,53.006,53.1243,53.006,53.0879,15434.0
2022-11-23 12:30:00,58.33,58.42,58.32,58.4,29826.0,53.097,53.1789,53.0879,53.1607,29826.0
2022-11-23 12:40:00,58.4,58.41,58.33,58.35,12614.0,53.1607,53.1698,53.097,53.1152,12614.0
2022-11-23 12:50:00,58.35,58.36,58.17,58.19,28506.0,53.1152,53.1243,52.9513,52.9696,28506.0
2022-11-23 13:00:00,58.19,58.25,58.17,58.23,9909.0,52.9696,53.0242,52.9513,53.006,9909.0
2022-11-23 13:10:00,58.22,58.23,58.15,58.18,11784.0,52.9969,53.006,52.9331,52.9605,11784.0
2022-11-23 13:20:00,58.19,58.25,58.18,58.25,16450.0,52.9696,53.0242,52.9605,53.0242,16450.0
2022-11-23 13:30:00,58.25,58.31,58.24,58.26,21221.0,53.0242,53.0788,53.0151,53.0333,21221.0
2022-11-23 13:40:00,58.25,58.26,58.18,58.23,12960.0,53.0242,53.0333,52.9605,53.006,12960.0
2022-11-23 13:50:00,58.23,58.32,58.22,58.31,15094.0,53.006,53.0879,52.9969,53.0788,15094.0
2022-11-23 14:00:00,58.32,58.54,58.28,58.5,36433.0,53.0879,53.2882,53.0515,53.2517,36433.0
2022-11-23 14:10:00,58.49,58.5,58.4,58.4,20165.0,53.2426,53.2517,53.1607,53.1607,20165.0
2022-11-23 14:20:00,58.41,58.56,58.41,58.48,16122.0,53.1698,53.3064,53.1698,53.2335,16122.0
2022-11-23 14:30:00,58.49,58.5,58.35,58.36,18796.0,53.2426,53.2517,53.1152,53.1243,18796.0
2022-11-23 14:40:00,58.35,58.52,58.35,58.49,18345.0,53.1152,53.2699,53.1152,53.2426,18345.0
2022-11-23 14:50:00,58.48,58.51,58.42,58.45,19524.0,53.2335,53.2608,53.1789,53.2062,19524.0
2022-11-23 15:00:00,58.44,58.61,58.44,58.61,19698.0,53.1971,53.3519,53.1971,53.3519,19698.0
2022-11-23 15:10:00,58.6,58.75,58.6,58.74,30399.0,53.3428,53.4793,53.3428,53.4702,30399.0
2022-11-23 15:20:00,58.74,58.81,58.68,58.79,28988.0,53.4702,53.5339,53.4156,53.5157,28988.0
2022-11-23 15:30:00,58.8,58.85,58.75,58.85,36478.0,53.5248,53.5703,53.4793,53.5703,36478.0
2022-11-23 15:40:00,58.85,58.95,58.84,58.94,63042.0,53.5703,53.6614,53.5612,53.6523,63042.0
2022-11-23 15:50:00,58.95,59.03,58.94,59.0,307530.0,53.6614,53.7342,53.6523,53.7069,307530.0
2022-11-25 09:30:00,59.19,59.46,59.11,59.19,67568.0,53.8798,54.1256,53.807,53.8798,67568.0
2022-11-25 09:40:00,59.19,59.36,59.13,59.3,28985.0,53.8798,54.0346,53.8252,53.98,28985.0
2022-11-25 09:50:00,59.3,59.39,59.25,59.37,33552.0,53.98,54.0619,53.9345,54.0437,33552.0
2022-11-25 10:00:00,59.38,59.49,59.3,59.46,25691.0,54.0528,54.1529,53.98,54.1256,25691.0
2022-11-25 10:10:00,59.46,59.46,59.33,59.36,20771.0,54.1256,54.1256,54.0073,54.0346,20771.0
2022-11-25 10:20:00,59.36,59.45,59.33,59.4,25153.0,54.0346,54.1165,54.0073,54.071,25153.0
2022-11-25 10:30:00,59.39,59.4,59.33,59.4,28099.0,54.0619,54.071,54.0073,54.071,28099.0
2022-11-25 10:40:00,59.41,59.42,59.29,59.34,55889.0,54.0801,54.0892,53.9709,54.0164,55889.0
2022-11-25 10:50:00,59.34,59.36,59.26,59.34,16761.0,54.0164,54.0346,53.9436,54.0164,16761.0
2022-11-25 11:00:00,59.33,59.35,59.28,59.32,14914.0,54.0073,54.0255,53.9618,53.9982,14914.0
2022-11-25 11:10:00,59.32,59.33,59.23,59.26,14791.0,53.9982,54.0073,53.9163,53.9436,14791.0
2022-11-25 11:20:00,59.28,59.28,59.18,59.25,29312.0,53.9618,53.9618,53.8707,53.9345,29312.0
2022-11-25 11:30:00,59.25,59.3,59.2,59.25,20623.0,53.9345,53.98,53.8889,53.9345,20623.0
2022-11-25 11:40:00,59.25,59.27,59.22,59.26,16756.0,53.9345,53.9527,53.9071,53.9436,16756.0
2022-11-25 11:50:00,59.26,59.27,59.19,59.21,11957.0,53.9436,53.9527,53.8798,53.898,11957.0
2022-11-25 12:00:00,59.21,59.24,59.19,59.19,14213.0,53.898,53.9254,53.8798,53.8798,14213.0
2022-11-25 12:10:00,59.19,59.21,59.14,59.21,17720.0,53.8798,53.898,53.8343,53.898,17720.0
2022-11-25 12:20:00,59.22,59.29,59.19,59.26,18003.0,53.9071,53.9709,53.8798,53.9436,18003.0
2022-11-25 12:30:00,59.28,59.3,59.16,59.17,25059.0,53.9618,53.98,53.8525,53.8616,25059.0
2022-11-25 12:40:00,59.16,59.17,59.04,59.05,54925.0,53.8525,53.8616,53.7433,53.7524,54925.0
2022-11-25 12:50:00,59.06,59.24,59.06,59.22,124894.0,53.7615,53.9254,53.7615,53.9071,124894.0
2022-11-28 09:30:00,58.72,59.07,58.4,58.41,69009.0,53.452,53.7706,53.1607,53.1698,69009.0
2022-11-28 09:40:00,58.38,58.6,58.25,58.51,52001.0,53.1425,53.3428,53.0242,53.2608,52001.0
2022-11-28 09:50:00,58.53,58.77,58.52,58.7,39762.0,53.2791,53.4975,53.2699,53.4338,39762.0
2022-11-28 10:00:00,58.71,58.77,58.49,58.71,35068.0,53.4429,53.4975,53.2426,53.4429,35068.0
2022-11-28 10:10:00,58.71,58.91,58.69,58.91,11924.0,53.4429,53.625,53.4247,53.625,11924.0
2022-11-28 10:20:00,58.9,58.94,58.79,58.88,18359.0,53.6159,53.6523,53.5157,53.5977,18359.0
2022-11-28 10:30:00,58.87,58.87,58.76,58.79,15834.0,53.5885,53.5885,53.4884,53.5157,15834.0
2022-11-28 10:40:00,58.8,58.88,58.77,58.87,15972.0,53.5248,53.5977,53.4975,53.5885,15972.0
2022-11-28 10:50:00,58.86,58.91,58.75,58.78,16634.0,53.5794,53.625,53.4793,53.5066,16634.0
2022-11-28 11:00:00,58.77,58.77,58.67,58.76,18689.0,53.4975,53.4975,53.4065,53.4884,18689.0
2022-11-28 11:10:00,58.77,58.85,58.73,58.75,66974.0,53.4975,53.5703,53.4611,53.4793,66974.0
2022-11-28 11:20:00,58.73,58.78,58.66,58.74,17915.0,53.4611,53.5066,53.3974,53.4702,17915.0
2022-11-28 11:30:00,58.75,58.93,58.74,58.92,62546.0,53.4793,53.6432,53.4702,53.6341,62546.0
2022-11-28 11:40:00,58.92,58.92,58.8,58.87,23857.0,53.6341,53.6341,53.5248,53.5885,23857.0
2022-11-28 11:50:00,58.87,58.96,58.85,58.91,33684.0,53.5885,53.6705,53.5703,53.625,33684.0
2022-11-28 12:00:00,58.91,59.07,58.78,58.81,91934.0,53.625,53.7706,53.5066,53.5339,91934.0
2022-11-28 12:10:00,58.82,58.85,58.71,58.81,46787.0,53.543,53.5703,53.4429,53.5339,46787.0
2022-11-28 12:20:00,58.82,58.89,58.81,58.89,46010.0,53.543,53.6068,53.5339,53.6068,46010.0
2022-11-28 12:30:00,58.91,58.91,58.73,58.73,29749.0,53.625,53.625,53.4611,53.4611,29749.0
2022-11-28 12:40:00,58.75,58.76,58.63,58.68,13684.0,53.4793,53.4884,53.3701,53.4156,13684.0
2022-11-28 12:50:00,58.68,58.68,58.57,58.6,24369.0,53.4156,53.4156,53.3155,53.3428,24369.0
2022-11-28 13:00:00,58.59,58.6,58.47,58.51,144027.0,53.3337,53.3428,53.2244,53.2608,144027.0
2022-11-28 13:10:00,58.5,58.61,58.48,58.49,28485.0,53.2517,53.3519,53.2335,53.2426,28485.0
2022-11-28 13:20:00,58.5,58.54,58.46,58.48,16048.0,53.2517,53.2882,53.2153,53.2335,16048.0
2022-11-28 13:30:00,58.48,58.51,58.38,58.48,31076.0,53.2335,53.2608,53.1425,53.2335,31076.0
2022-11-28 13:40:00,58.47,58.48,58.32,58.34,22151.0,53.2244,53.2335,53.0879,53.1061,22151.0
2022-11-28 13:50:00,58.35,58.35,58.25,58.27,14031.0,53.1152,53.1152,53.0242,53.0424,14031.0
2022-11-28 14:00:00,58.27,58.29,58.2,58.2,18316.0,53.0424,53.0606,52.9787,52.9787,18316.0
2022-11-28 14:10:00,58.2,58.25,58.14,58.23,18864.0,52.9787,53.0242,52.924,53.006,18864.0
2022-11-28 14:20:00,58.22,58.27,58.17,58.18,17362.0,52.9969,53.0424,52.9513,52.9605,17362.0
2022-11-28 14:30:00,58.16,58.21,58.12,58.21,18242.0,52.9422,52.9878,52.9058,52.9878,18242.0
2022-11-28 14:40:00,58.2,58.23,58.11,58.13,23464.0,52.9787,53.006,52.8967,52.9149,23464.0
2022-11-28 14:50:00,58.13,58.18,58.06,58.08,19590.0,52.9149,52.9605,52.8512,52.8694,19590.0
2022-11-28 15:00:00,58.08,58.2,58.06,58.19,30523.0,52.8694,52.9787,52.8512,52.9696,30523.0
2022-11-28 15:10:00,58.19,58.21,58.14,58.17,33118.0,52.9696,52.9878,52.924,52.9513,33118.0
2022-11-28 15:20:00,58.17,58.2,58.1,58.16,38559.0,52.9513,52.9787,52.8876,52.9422,38559.0
2022-11-28 15:30:00,58.15,58.27,58.14,58.25,50800.0,52.9331,53.0424,52.924,53.0242,50800.0
2022-11-28 15:40:00,58.25,58.26,58.17,58.18,77639.0,53.0242,53.0333,52.9513,52.9605,77639.0
2022-11-28 15:50:00,58.2,58.4,58.17,58.34,292109.0,52.9787,53.1607,52.9513,53.1061,292109.0
2022-11-29 09:30:00,58.08,58.24,57.51,57.86,53167.0,52.8694,53.0151,52.3506,52.6692,53167.0
2022-11-29 09:40:00,57.86,58.02,57.74,57.88,57073.0,52.6692,52.8148,52.5599,52.6874,57073.0
2022-11-29 09:50:00,57.89,58.08,57.88,58.08,42281.0,52.6965,52.8694,52.6874,52.8694,42281.0
2022-11-29 10:00:00,58.07,58.16,57.98,58.06,48521.0,52.8603,52.9422,52.7784,52.8512,48521.0
2022-11-29 10:10:00,58.05,58.26,58.04,58.19,21160.0,52.8421,53.0333,52.833,52.9696,21160.0
2022-11-29 10:20:00,58.2,58.22,58.1,58.14,19709.0,52.9787,52.9969,52.8876,52.924,19709.0
2022-11-29 10:30:00,58.15,58.24,58.09,58.24,54326.0,52.9331,53.0151,52.8785,53.0151,54326.0
2022-11-29 10:40:00,58.24,58.24,58.08,58.15,16741.0,53.0151,53.0151,52.8694,52.9331,16741.0
2022-11-29 10:50:00,58.14,58.17,58.08,58.15,28342.0,52.924,52.9513,52.8694,52.9331,28342.0
2022-11-29 11:00:00,58.14,58.19,57.88,57.88,24554.0,52.924,52.9696,52.6874,52.6874,24554.0
2022-11-29 11:10:00,57.87,57.93,57.73,57.73,17662.0,52.6783,52.7329,52.5508,52.5508,17662.0
2022-11-29 11:20:00,57.73,57.83,57.69,57.78,30076.0,52.5508,52.6419,52.5144,52.5963,30076.0
2022-11-29 11:30:00,57.77,57.96,57.77,57.92,77551.0,52.5872,52.7602,52.5872,52.7238,77551.0
2022-11-29 11:40:00,57.9,57.9,57.79,57.85,13582.0,52.7056,52.7056,52.6054,52.6601,13582.0
2022-11-29 11:50:00,57.85,57.93,57.85,57.93,23677.0,52.6601,52.7329,52.6601,52.7329,23677.0
2022-11-29 12:00:00,57.93,57.97,57.88,57.95,14365.0,52.7329,52.7693,52.6874,52.7511,14365.0
2022-11-29 12:10:00,57.95,57.97,57.89,57.97,12447.0,52.7511,52.7693,52.6965,52.7693,12447.0
2022-11-29 12:20:00,57.96,57.99,57.92,57.94,12818.0,52.7602,52.7875,52.7238,52.742,12818.0
2022-11-29 12:30:00,57.94,58.07,57.93,58.02,12503.0,52.742,52.8603,52.7329,52.8148,12503.0
2022-11-29 12:40:00,58.03,58.04,57.91,57.94,14981.0,52.8239,52.833,52.7147,52.742,14981.0
2022-11-29 12:50:00,57.94,57.99,57.82,57.82,11755.0,52.742,52.7875,52.6327,52.6327,11755.0
2022-11-29 13:00:00,57.81,57.88,57.79,57.84,15398.0,52.6236,52.6874,52.6054,52.651,15398.0
2022-11-29 13:10:00,57.86,57.94,57.83,57.9,16294.0,52.6692,52.742,52.6419,52.7056,16294.0
2022-11-29 13:20:00,57.91,57.91,57.87,57.89,21969.0,52.7147,52.7147,52.6783,52.6965,21969.0
2022-11-29 13:30:00,57.88,57.94,57.85,57.94,26347.0,52.6874,52.742,52.6601,52.742,26347.0
2022-11-29 13:40:00,57.94,57.97,57.92,57.93,16376.0,52.742,52.7693,52.7238,52.7329,16376.0
2022-11-29 13:50:00,57.92,58.02,57.89,58.02,18870.0,52.7238,52.8148,52.6965,52.8148,18870.0
2022-11-29 14:00:00,58.02,58.14,58.01,58.09,16834.0,52.8148,52.924,52.8057,52.8785,16834.0
2022-11-29 14:10:00,58.09,58.16,58.08,58.16,28743.0,52.8785,52.9422,52.8694,52.9422,28743.0
2022-11-29 14:20:00,58.16,58.16,57.99,58.01,28739.0,52.9422,52.9422,52.7875,52.8057,28739.0
2022-11-29 14:30:00,58.02,58.05,57.97,57.98,18899.0,52.8148,52.8421,52.7693,52.7784,18899.0
2022-11-29 14:40:00,57.99,58.02,57.92,57.96,15780.0,52.7875,52.8148,52.7238,52.7602,15780.0
2022-11-29 14:50:00,57.96,58.05,57.96,58.02,13088.0,52.7602,52.8421,52.7602,52.8148,13088.0
2022-11-29 15:00:00,58.01,58.08,57.98,58.08,12466.0,52.8057,52.8694,52.7784,52.8694,12466.0
2022-11-29 15:10:00,58.08,58.11,58.06,58.1,22655.0,52.8694,52.8967,52.8512,52.8876,22655.0
2022-11-29 15:20:00,58.1,58.17,58.08,58.11,40734.0,52.8876,52.9513,52.8694,52.8967,40734.0
2022-11-29 15:30:00,58.13,58.21,58.1,58.17,30853.0,52.9149,52.9878,52.8876,52.9513,30853.0
2022-11-29 15:40:00,58.17,58.25,58.15,58.22,54158.0,52.9513,53.0242,52.9331,52.9969,54158.0
2022-11-29 15:50:00,58.24,58.33,58.24,58.27,197405.0,53.0151,53.097,53.0151,53.0424,197405.0
2022-11-30 09:30:00,58.2,58.54,58.19,58.33,78172.0,52.9787,53.2882,52.9696,53.097,78172.0
2022-11-30 09:40:00,58.35,58.65,58.33,58.57,32410.0,53.1152,53.3883,53.097,53.3155,32410.0
2022-11-30 09:50:00,58.6,58.69,58.49,58.68,30634.0,53.3428,53.4247,53.2426,53.4156,30634.0
2022-11-30 10:00:00,58.69,58.69,58.43,58.62,31253.0,53.4247,53.4247,53.188,53.361,31253.0
2022-11-30 10:10:00,58.61,58.69,58.54,58.63,23116.0,53.3519,53.4247,53.2882,53.3701,23116.0
2022-11-30 10:20:00,58.62,58.62,58.43,58.57,45262.0,53.361,53.361,53.188,53.3155,45262.0
2022-11-30 10:30:00,58.57,58.77,58.56,58.76,32274.0,53.3155,53.4975,53.3064,53.4884,32274.0
2022-11-30 10:40:00,58.77,58.87,58.75,58.8,37110.0,53.4975,53.5885,53.4793,53.5248,37110.0
2022-11-30 10:50:00,58.8,58.89,58.78,58.8,28076.0,53.5248,53.6068,53.5066,53.5248,28076.0
2022-11-30 11:00:00,58.8,58.88,58.74,58.85,23810.0,53.5248,53.5977,53.4702,53.5703,23810.0
2022-11-30 11:10:00,58.84,58.87,58.77,58.78,25402.0,53.5612,53.5885,53.4975,53.5066,25402.0
2022-11-30 11:20:00,58.78,58.87,58.77,58.85,17758.0,53.5066,53.5885,53.4975,53.5703,17758.0
2022-11-30 11:30:00,58.85,58.96,58.84,58.92,132085.0,53.5703,53.6705,53.5612,53.6341,132085.0
2022-11-30 11:40:00,58.92,58.96,58.89,58.95,34130.0,53.6341,53.6705,53.6068,53.6614,34130.0
2022-11-30 11:50:00,58.96,59.02,58.91,59.0,119035.0,53.6705,53.7251,53.625,53.7069,119035.0
2022-11-30 12:00:00,59.01,59.02,58.92,58.97,73238.0,53.716,53.7251,53.6341,53.6796,73238.0
2022-11-30 12:10:00,58.97,58.99,58.87,58.94,113768.0,53.6796,53.6978,53.5885,53.6523,113768.0
2022-11-30 12:20:00,58.94,59.01,58.91,59.0,153836.0,53.6523,53.716,53.625,53.7069,153836.0
2022-11-30 12:30:00,58.99,59.01,58.91,58.93,116719.0,53.6978,53.716,53.625,53.6432,116719.0
2022-11-30 12:40:00,58.93,58.97,58.9,58.9,42194.0,53.6432,53.6796,53.6159,53.6159,42194.0
2022-11-30 12:50:00,58.91,58.94,58.83,58.94,49363.0,53.625,53.6523,53.5521,53.6523,49363.0
2022-11-30 13:00:00,58.94,58.99,58.84,58.86,456979.0,53.6523,53.6978,53.5612,53.5794,456979.0
2022-11-30 13:10:00,58.86,58.89,58.77,58.83,54197.0,53.5794,53.6068,53.4975,53.5521,54197.0
2022-11-30 13:20:00,58.84,58.87,58.81,58.86,32895.0,53.5612,53.5885,53.5339,53.5794,32895.0
2022-11-30 13:30:00,58.85,59.24,58.83,59.2,108973.0,53.5703,53.9254,53.5521,53.8889,108973.0
2022-11-30 13:40:00,59.21,59.27,58.9,59.1,108293.0,53.898,53.9527,53.6159,53.7979,108293.0
2022-11-30 13:50:00,59.11,59.23,59.0,59.17,114141.0,53.807,53.9163,53.7069,53.8616,114141.0
2022-11-30 14:00:00,59.17,59.34,59.16,59.18,80126.0,53.8616,54.0164,53.8525,53.8707,80126.0
2022-11-30 14:10:00,59.18,59.36,59.1,59.34,56682.0,53.8707,54.0346,53.7979,54.0164,56682.0
2022-11-30 14:20:00,59.35,59.46,59.31,59.39,58409.0,54.0255,54.1256,53.9891,54.0619,58409.0
2022-11-30 14:30:00,59.39,59.51,59.35,59.44,35077.0,54.0619,54.1711,54.0255,54.1074,35077.0
2022-11-30 14:40:00,59.45,59.66,59.45,59.64,32243.0,54.1165,54.3077,54.1165,54.2895,32243.0
2022-11-30 14:50:00,59.65,59.73,59.61,59.72,42960.0,54.2986,54.3714,54.2622,54.3623,42960.0
2022-11-30 15:00:00,59.72,59.96,59.7,59.92,57490.0,54.3623,54.5808,54.3441,54.5443,57490.0
2022-11-30 15:10:00,59.92,60.03,59.88,60.03,159587.0,54.5443,54.6445,54.5079,54.6445,159587.0
2022-11-30 15:20:00,60.03,60.26,60.0,60.23,114249.0,54.6445,54.8538,54.6172,54.8265,114249.0
2022-11-30 15:30:00,60.23,60.42,60.21,60.4,155343.0,54.8265,54.9995,54.8083,54.9813,155343.0
2022-11-30 15:40:00,60.4,60.52,60.35,60.48,456512.0,54.9813,55.0905,54.9358,55.0541,456512.0
2022-11-30 15:50:00,60.47,60.82,60.32,60.52,878792.0,55.045,55.3636,54.9085,55.0905,878792.0
2022-12-01 09:30:00,61.0,61.41,61.0,61.23,87958.0,55.5275,55.9007,55.5275,55.7368,87958.0
2022-12-01 09:40:00,61.23,61.52,61.14,61.51,50787.0,55.7368,56.0008,55.6549,55.9917,50787.0
2022-12-01 09:50:00,61.5,61.68,61.48,61.63,48297.0,55.9826,56.1465,55.9644,56.1009,48297.0
2022-12-01 10:00:00,61.64,61.7,61.41,61.41,47215.0,56.11,56.1647,55.9007,55.9007,47215.0
2022-12-01 10:10:00,61.4,61.41,61.07,61.11,21807.0,55.8916,55.9007,55.5912,55.6276,21807.0
2022-12-01 10:20:00,61.08,61.1,60.81,60.85,18149.0,55.6003,55.6185,55.3545,55.3909,18149.0
2022-12-01 10:30:00,60.86,60.97,60.77,60.78,49168.0,55.4,55.5001,55.3181,55.3272,49168.0
2022-12-01 10:40:00,60.77,60.88,60.71,60.77,34114.0,55.3181,55.4182,55.2635,55.3181,34114.0
2022-12-01 10:50:00,60.77,60.99,60.77,60.95,29836.0,55.3181,55.5184,55.3181,55.4819,29836.0
2022-12-01 11:00:00,60.95,60.97,60.84,60.87,25151.0,55.4819,55.5001,55.3818,55.4091,25151.0
2022-12-01 11:10:00,60.84,60.92,60.71,60.76,25136.0,55.3818,55.4546,55.2635,55.309,25136.0
2022-12-01 11:20:00,60.73,60.85,60.73,60.77,20612.0,55.2817,55.3909,55.2817,55.3181,20612.0
2022-12-01 11:30:00,60.77,60.86,60.74,60.8,20860.0,55.3181,55.4,55.2908,55.3454,20860.0
2022-12-01 11:40:00,60.8,60.83,60.72,60.72,14938.0,55.3454,55.3727,55.2726,55.2726,14938.0
2022-12-01 11:50:00,60.73,60.78,60.7,60.77,20444.0,55.2817,55.3272,55.2544,55.3181,20444.0
2022-12-01 12:00:00,60.77,60.78,60.64,60.65,16800.0,55.3181,55.3272,55.1998,55.2089,16800.0
2022-12-01 12:10:00,60.66,60.73,60.63,60.68,17606.0,55.218,55.2817,55.1907,55.2362,17606.0
2022-12-01 12:20:00,60.67,60.88,60.66,60.85,28722.0,55.2271,55.4182,55.218,55.3909,28722.0
2022-12-01 12:30:00,60.86,60.93,60.65,60.69,20899.0,55.4,55.4637,55.2089,55.2453,20899.0
2022-12-01 12:40:00,60.68,60.7,60.51,60.54,17758.0,55.2362,55.2544,55.0814,55.1087,17758.0
2022-12-01 12:50:00,60.53,60.63,60.53,60.6,21757.0,55.0996,55.1907,55.0996,55.1633,21757.0
2022-12-01 13:00:00,60.58,60.66,60.49,60.6,21805.0,55.1451,55.218,55.0632,55.1633,21805.0
2022-12-01 13:10:00,60.6,60.65,60.51,60.52,19866.0,55.1633,55.2089,55.0814,55.0905,19866.0
2022-12-01 13:20:00,60.51,60.55,60.39,60.42,26097.0,55.0814,55.1178,54.9722,54.9995,26097.0
2022-12-01 13:30:00,60.42,60.45,60.36,60.42,18266.0,54.9995,55.0268,54.9449,54.9995,18266.0
2022-12-01 13:40:00,60.43,60.5,60.38,60.43,17699.0,55.0086,55.0723,54.9631,55.0086,17699.0
2022-12-01 13:50:00,60.43,60.51,60.37,60.48,22241.0,55.0086,55.0814,54.954,55.0541,22241.0
2022-12-01 14:00:00,60.46,60.46,60.27,60.31,29981.0,55.0359,55.0359,54.8629,54.8994,29981.0
2022-12-01 14:10:00,60.32,60.34,60.26,60.34,34574.0,54.9085,54.9267,54.8538,54.9267,34574.0
2022-12-01 14:20:00,60.34,60.42,60.25,60.35,30547.0,54.9267,54.9995,54.8447,54.9358,30547.0
2022-12-01 14:30:00,60.36,60.43,60.29,60.41,30436.0,54.9449,55.0086,54.8812,54.9904,30436.0
2022-12-01 14:40:00,60.41,60.53,60.4,60.53,23692.0,54.9904,55.0996,54.9813,55.0996,23692.0
2022-12-01 14:50:00,60.53,60.56,60.43,60.52,24022.0,55.0996,55.1269,55.0086,55.0905,24022.0
2022-12-01 15:00:00,60.52,60.52,60.42,60.45,26334.0,55.0905,55.0905,54.9995,55.0268,26334.0
2022-12-01 15:10:00,60.44,60.48,60.41,60.44,23942.0,55.0177,55.0541,54.9904,55.0177,23942.0
2022-12-01 15:20:00,60.44,60.46,60.35,60.45,39578.0,55.0177,55.0359,54.9358,55.0268,39578.0
2022-12-01 15:30:00,60.44,60.53,60.42,60.52,38851.0,55.0177,55.0996,54.9995,55.0905,38851.0
2022-12-01 15:40:00,60.52,60.64,60.5,60.58,86073.0,55.0905,55.1998,55.0723,55.1451,86073.0
2022-12-01 15:50:00,60.58,60.61,60.37,60.39,275689.0,55.1451,55.1724,54.954,54.9722,275689.0
2022-12-02 09:30:00,59.69,60.05,59.68,59.92,67964.0,54.335,54.6627,54.3259,54.5443,67964.0
2022-12-02 09:40:00,59.92,60.04,59.85,59.98,97453.0,54.5443,54.6536,54.4806,54.599,97453.0
2022-12-02 09:50:00,59.99,60.05,59.88,59.91,51826.0,54.6081,54.6627,54.5079,54.5352,51826.0
2022-12-02 10:00:00,59.91,60.06,59.85,60.05,237986.0,54.5352,54.6718,54.4806,54.6627,237986.0
2022-12-02 10:10:00,60.05,60.18,59.97,60.11,181553.0,54.6627,54.781,54.5899,54.7173,181553.0
2022-12-02 10:20:00,60.12,60.2,60.02,60.05,27372.0,54.7264,54.7992,54.6354,54.6627,27372.0
2022-12-02 10:30:00,60.06,60.17,60.02,60.15,22158.0,54.6718,54.7719,54.6354,54.7537,22158.0
2022-12-02 10:40:00,60.15,60.3,60.1,60.3,26594.0,54.7537,54.8903,54.7082,54.8903,26594.0
2022-12-02 10:50:00,60.34,60.45,60.28,60.35,59857.0,54.9267,55.0268,54.8721,54.9358,59857.0
2022-12-02 11:00:00,60.36,60.42,60.33,60.36,41298.0,54.9449,54.9995,54.9176,54.9449,41298.0
2022-12-02 11:10:00,60.36,60.51,60.33,60.35,41172.0,54.9449,55.0814,54.9176,54.9358,41172.0
2022-12-02 11:20:00,60.36,60.42,60.27,60.3,81983.0,54.9449,54.9995,54.8629,54.8903,81983.0
2022-12-02 11:30:00,60.31,60.38,60.25,60.27,25507.0,54.8994,54.9631,54.8447,54.8629,25507.0
2022-12-02 11:40:00,60.28,60.53,60.28,60.48,16073.0,54.8721,55.0996,54.8721,55.0541,16073.0
2022-12-02 11:50:00,60.47,60.47,60.33,60.34,16304.0,55.045,55.045,54.9176,54.9267,16304.0
2022-12-02 12:00:00,60.34,60.36,60.26,60.32,43661.0,54.9267,54.9449,54.8538,54.9085,43661.0
2022-12-02 12:10:00,60.34,60.42,60.33,60.36,15530.0,54.9267,54.9995,54.9176,54.9449,15530.0
2022-12-02 12:20:00,60.36,60.56,60.35,60.55,43741.0,54.9449,55.1269,54.9358,55.1178,43741.0
2022-12-02 12:30:00,60.56,60.62,60.53,60.53,62155.0,55.1269,55.1815,55.0996,55.0996,62155.0
2022-12-02 12:40:00,60.53,60.64,60.51,60.54,23067.0,55.0996,55.1998,55.0814,55.1087,23067.0
2022-12-02 12:50:00,60.53,60.61,60.51,60.56,34313.0,55.0996,55.1724,55.0814,55.1269,34313.0
2022-12-02 13:00:00,60.56,60.64,60.56,60.61,28467.0,55.1269,55.1998,55.1269,55.1724,28467.0
2022-12-02 13:10:00,60.6,60.71,60.53,60.7,38498.0,55.1633,55.2635,55.0996,55.2544,38498.0
2022-12-02 13:20:00,60.7,60.8,60.69,60.79,66870.0,55.2544,55.3454,55.2453,55.3363,66870.0
2022-12-02 13:30:00,60.79,60.87,60.71,60.71,49253.0,55.3363,55.4091,55.2635,55.2635,49253.0
2022-12-02 13:40:00,60.71,60.88,60.71,60.88,30923.0,55.2635,55.4182,55.2635,55.4182,30923.0
2022-12-02 13:50:00,60.88,60.88,60.73,60.79,45350.0,55.4182,55.4182,55.2817,55.3363,45350.0
2022-12-02 14:00:00,60.79,60.86,60.69,60.71,135087.0,55.3363,55.4,55.2453,55.2635,135087.0
2022-12-02 14:10:00,60.72,60.86,60.69,60.85,21352.0,55.2726,55.4,55.2453,55.3909,21352.0
2022-12-02 14:20:00,60.86,60.86,60.75,60.75,20652.0,55.4,55.4,55.2999,55.2999,20652.0
2022-12-02 14:30:00,60.75,60.75,60.61,60.63,32806.0,55.2999,55.2999,55.1724,55.1907,32806.0
2022-12-02 14:40:00,60.63,60.64,60.55,60.59,21413.0,55.1907,55.1998,55.1178,55.1542,21413.0
2022-12-02 14:50:00,60.6,60.7,60.56,60.7,38050.0,55.1633,55.2544,55.1269,55.2544,38050.0
2022-12-02 15:00:00,60.7,60.82,60.69,60.77,61928.0,55.2544,55.3636,55.2453,55.3181,61928.0
2022-12-02 15:10:00,60.76,60.84,60.68,60.84,32212.0,55.309,55.3818,55.2362,55.3818,32212.0
2022-12-02 15:20:00,60.84,60.86,60.67,60.71,45787.0,55.3818,55.4,55.2271,55.2635,45787.0
2022-12-02 15:30:00,60.72,60.77,60.6,60.66,70238.0,55.2726,55.3181,55.1633,55.218,70238.0
2022-12-02 15:40:00,60.66,60.75,60.62,60.66,98846.0,55.218,55.2999,55.1815,55.218,98846.0
2022-12-02 15:50:00,60.66,60.93,60.66,60.91,418306.0,55.218,55.4637,55.218,55.4455,418306.0
2022-12-05 09:30:00,60.45,60.73,60.31,60.5,63212.0,55.0268,55.2817,54.8994,55.0723,63212.0
2022-12-05 09:40:00,60.52,60.62,60.46,60.53,48086.0,55.0905,55.1815,55.0359,55.0996,48086.0
2022-12-05 09:50:00,60.55,60.58,60.43,60.51,59454.0,55.1178,55.1451,55.0086,55.0814,59454.0
2022-12-05 10:00:00,60.51,60.52,60.24,60.35,100233.0,55.0814,55.0905,54.8356,54.9358,100233.0
2022-12-05 10:10:00,60.35,60.49,60.34,60.44,79526.0,54.9358,55.0632,54.9267,55.0177,79526.0
2022-12-05 10:20:00,60.45,60.48,60.22,60.22,44026.0,55.0268,55.0541,54.8174,54.8174,44026.0
2022-12-05 10:30:00,60.22,60.32,60.17,60.3,50269.0,54.8174,54.9085,54.7719,54.8903,50269.0
2022-12-05 10:40:00,60.3,60.34,60.24,60.3,35116.0,54.8903,54.9267,54.8356,54.8903,35116.0
2022-12-05 10:50:00,60.3,60.36,60.24,60.33,34656.0,54.8903,54.9449,54.8356,54.9176,34656.0
2022-12-05 11:00:00,60.34,60.37,60.22,60.26,42014.0,54.9267,54.954,54.8174,54.8538,42014.0
2022-12-05 11:10:00,60.26,60.3,60.16,60.2,34789.0,54.8538,54.8903,54.7628,54.7992,34789.0
2022-12-05 11:20:00,60.21,60.3,60.14,60.3,73459.0,54.8083,54.8903,54.7446,54.8903,73459.0
2022-12-05 11:30:00,60.29,60.37,60.26,60.37,31216.0,54.8812,54.954,54.8538,54.954,31216.0
2022-12-05 11:40:00,60.37,60.39,60.32,60.34,24218.0,54.954,54.9722,54.9085,54.9267,24218.0
2022-12-05 11:50:00,60.36,60.43,60.34,60.35,39294.0,54.9449,55.0086,54.9267,54.9358,39294.0
2022-12-05 12:00:00,60.34,60.34,60.18,60.32,42051.0,54.9267,54.9267,54.781,54.9085,42051.0
2022-12-05 12:10:00,60.31,60.44,60.31,60.43,18994.0,54.8994,55.0177,54.8994,55.0086,18994.0
2022-12-05 12:20:00,60.42,60.45,60.39,60.41,24204.0,54.9995,55.0268,54.9722,54.9904,24204.0
2022-12-05 12:30:00,60.4,60.41,60.29,60.36,22022.0,54.9813,54.9904,54.8812,54.9449,22022.0
2022-12-05 12:40:00,60.37,60.38,60.3,60.35,29098.0,54.954,54.9631,54.8903,54.9358,29098.0
2022-12-05 12:50:00,60.34,60.34,60.18,60.23,25243.0,54.9267,54.9267,54.781,54.8265,25243.0
2022-12-05 13:00:00,60.22,60.27,60.18,60.26,22063.0,54.8174,54.8629,54.781,54.8538,22063.0
2022-12-05 13:10:00,60.26,60.36,60.2,60.36,34808.0,54.8538,54.9449,54.7992,54.9449,34808.0
2022-12-05 13:20:00,60.36,60.38,60.29,60.35,33781.0,54.9449,54.9631,54.8812,54.9358,33781.0
2022-12-05 13:30:00,60.36,60.4,60.25,60.28,34365.0,54.9449,54.9813,54.8447,54.8721,34365.0
2022-12-05 13:40:00,60.29,60.29,60.16,60.17,23852.0,54.8812,54.8812,54.7628,54.7719,23852.0
2022-12-05 13:50:00,60.17,60.18,60.08,60.11,38521.0,54.7719,54.781,54.69,54.7173,38521.0
2022-12-05 14:00:00,60.1,60.15,60.09,60.13,24931.0,54.7082,54.7537,54.6991,54.7355,24931.0
2022-12-05 14:10:00,60.13,60.16,60.12,60.14,28366.0,54.7355,54.7628,54.7264,54.7446,28366.0
2022-12-05 14:20:00,60.13,60.16,60.04,60.08,34780.0,54.7355,54.7628,54.6536,54.69,34780.0
2022-12-05 14:30:00,60.07,60.1,60.02,60.06,36405.0,54.6809,54.7082,54.6354,54.6718,36405.0
2022-12-05 14:40:00,60.06,60.07,59.97,59.99,37342.0,54.6718,54.6809,54.5899,54.6081,37342.0
2022-12-05 14:50:00,59.99,60.13,59.99,60.13,37572.0,54.6081,54.7355,54.6081,54.7355,37572.0
2022-12-05 15:00:00,60.13,60.23,60.13,60.19,41521.0,54.7355,54.8265,54.7355,54.7901,41521.0
2022-12-05 15:10:00,60.18,60.28,60.14,60.28,41882.0,54.781,54.8721,54.7446,54.8721,41882.0
2022-12-05 15:20:00,60.27,60.32,60.16,60.19,60816.0,54.8629,54.9085,54.7628,54.7901,60816.0
2022-12-05 15:30:00,60.19,60.37,60.18,60.29,52256.0,54.7901,54.954,54.781,54.8812,52256.0
2022-12-05 15:40:00,60.28,60.36,60.24,60.35,75645.0,54.8721,54.9449,54.8356,54.9358,75645.0
2022-12-05 15:50:00,60.35,60.37,60.22,60.26,280183.0,54.9358,54.954,54.8174,54.8538,280183.0
2022-12-06 09:30:00,60.33,60.47,60.26,60.36,43257.0,54.9176,55.045,54.8538,54.9449,43257.0
2022-12-06 09:40:00,60.37,60.57,60.36,60.53,37000.0,54.954,55.136,54.9449,55.0996,37000.0
2022-12-06 09:50:00,60.5,60.55,60.3,60.39,47145.0,55.0723,55.1178,54.8903,54.9722,47145.0
2022-12-06 10:00:00,60.39,60.42,60.14,60.2,38818.0,54.9722,54.9995,54.7446,54.7992,38818.0
2022-12-06 10:10:00,60.17,60.22,60.05,60.22,67323.0,54.7719,54.8174,54.6627,54.8174,67323.0
2022-12-06 10:20:00,60.21,60.24,59.97,59.99,37055.0,54.8083,54.8356,54.5899,54.6081,37055.0
2022-12-06 10:30:00,60.01,60.02,59.83,59.89,25860.0,54.6263,54.6354,54.4624,54.517,25860.0
2022-12-06 10:40:00,59.89,60.03,59.83,59.97,25138.0,54.517,54.6445,54.4624,54.5899,25138.0
2022-12-06 10:50:00,59.98,60.02,59.91,59.95,24910.0,54.599,54.6354,54.5352,54.5717,24910.0
2022-12-06 11:00:00,59.94,60.06,59.92,59.96,41667.0,54.5626,54.6718,54.5443,54.5808,41667.0
2022-12-06 11:10:00,59.97,60.17,59.97,60.04,42257.0,54.5899,54.7719,54.5899,54.6536,42257.0
2022-12-06 11:20:00,60.05,60.14,59.96,60.01,41226.0,54.6627,54.7446,54.5808,54.6263,41226.0
2022-12-06 11:30:00,59.99,60.07,59.94,59.96,16373.0,54.6081,54.6809,54.5626,54.5808,16373.0
2022-12-06 11:40:00,59.94,60.02,59.92,59.97,25460.0,54.5626,54.6354,54.5443,54.5899,25460.0
2022-12-06 11:50:00,59.96,59.98,59.88,59.94,29000.0,54.5808,54.599,54.5079,54.5626,29000.0
2022-12-06 12:00:00,59.94,60.02,59.91,59.92,38383.0,54.5626,54.6354,54.5352,54.5443,38383.0
2022-12-06 12:10:00,59.92,59.92,59.75,59.79,36781.0,54.5443,54.5443,54.3896,54.426,36781.0
2022-12-06 12:20:00,59.79,59.81,59.73,59.8,33008.0,54.426,54.4442,54.3714,54.4351,33008.0
2022-12-06 12:30:00,59.79,59.82,59.75,59.79,30776.0,54.426,54.4533,54.3896,54.426,30776.0
2022-12-06 12:40:00,59.79,59.81,59.74,59.79,28435.0,54.426,54.4442,54.3805,54.426,28435.0
2022-12-06 12:50:00,59.79,59.86,59.76,59.79,94244.0,54.426,54.4897,54.3987,54.426,94244.0
2022-12-06 13:00:00,59.79,59.79,59.6,59.63,65450.0,54.426,54.426,54.2531,54.2804,65450.0
2022-12-06 13:10:00,59.63,59.65,59.55,59.64,34389.0,54.2804,54.2986,54.2075,54.2895,34389.0
2022-12-06 13:20:00,59.64,59.69,59.62,59.65,28098.0,54.2895,54.335,54.2713,54.2986,28098.0
2022-12-06 13:30:00,59.65,59.69,59.58,59.67,33520.0,54.2986,54.335,54.2349,54.3168,33520.0
2022-12-06 13:40:00,59.67,59.78,59.67,59.77,26473.0,54.3168,54.4169,54.3168,54.4078,26473.0
2022-12-06 13:50:00,59.77,59.78,59.69,59.76,48436.0,54.4078,54.4169,54.335,54.3987,48436.0
2022-12-06 14:00:00,59.76,59.85,59.72,59.84,99011.0,54.3987,54.4806,54.3623,54.4715,99011.0
2022-12-06 14:10:00,59.83,59.92,59.83,59.88,30494.0,54.4624,54.5443,54.4624,54.5079,30494.0
2022-12-06 14:20:00,59.89,59.99,59.88,59.95,29020.0,54.517,54.6081,54.5079,54.5717,29020.0
2022-12-06 14:30:00,59.95,59.98,59.9,59.95,44610.0,54.5717,54.599,54.5261,54.5717,44610.0
2022-12-06 14:40:00,59.96,60.07,59.95,60.02,29122.0,54.5808,54.6809,54.5717,54.6354,29122.0
2022-12-06 14:50:00,60.02,60.11,60.0,60.1,29601.0,54.6354,54.7173,54.6172,54.7082,29601.0
2022-12-06 15:00:00,60.11,60.23,60.11,60.21,131328.0,54.7173,54.8265,54.7173,54.8083,131328.0
2022-12-06 15:10:00,60.22,60.32,60.16,60.3,37276.0,54.8174,54.9085,54.7628,54.8903,37276.0
2022-12-06 15:20:00,60.31,60.43,60.31,60.36,54480.0,54.8994,55.0086,54.8994,54.9449,54480.0
2022-12-06 15:30:00,60.35,60.52,60.3,60.52,77434.0,54.9358,55.0905,54.8903,55.0905,77434.0
2022-12-06 15:40:00,60.51,60.53,60.43,60.51,99352.0,55.0814,55.0996,55.0086,55.0814,99352.0
2022-12-06 15:50:00,60.52,60.62,60.49,60.57,338125.0,55.0905,55.1815,55.0632,55.136,338125.0
2022-12-07 09:30:00,60.28,60.51,60.23,60.44,59078.0,54.8721,55.0814,54.8265,55.0177,59078.0
2022-12-07 09:40:00,60.45,60.58,60.35,60.39,40291.0,55.0268,55.1451,54.9358,54.9722,40291.0
2022-12-07 09:50:00,60.41,60.41,60.11,60.14,38732.0,54.9904,54.9904,54.7173,54.7446,38732.0
2022-12-07 10:00:00,60.15,60.26,60.05,60.19,41345.0,54.7537,54.8538,54.6627,54.7901,41345.0
2022-12-07 10:10:00,60.19,60.4,60.08,60.36,68019.0,54.7901,54.9813,54.69,54.9449,68019.0
2022-12-07 10:20:00,60.36,60.59,60.35,60.59,64739.0,54.9449,55.1542,54.9358,55.1542,64739.0
2022-12-07 10:30:00,60.58,60.62,60.44,60.47,38301.0,55.1451,55.1815,55.0177,55.045,38301.0
2022-12-07 10:40:00,60.46,60.52,60.45,60.52,19105.0,55.0359,55.0905,55.0268,55.0905,19105.0
2022-12-07 10:50:00,60.52,60.62,60.5,60.54,56292.0,55.0905,55.1815,55.0723,55.1087,56292.0
2022-12-07 11:00:00,60.54,60.58,60.49,60.55,39427.0,55.1087,55.1451,55.0632,55.1178,39427.0
2022-12-07 11:10:00,60.55,60.65,60.5,60.59,26396.0,55.1178,55.2089,55.0723,55.1542,26396.0
2022-12-07 11:20:00,60.58,60.58,60.44,60.5,32421.0,55.1451,55.1451,55.0177,55.0723,32421.0
2022-12-07 11:30:00,60.49,60.55,60.45,60.53,33541.0,55.0632,55.1178,55.0268,55.0996,33541.0
2022-12-07 11:40:00,60.53,60.61,60.51,60.58,21691.0,55.0996,55.1724,55.0814,55.1451,21691.0
2022-12-07 11:50:00,60.58,60.58,60.42,60.55,27861.0,55.1451,55.1451,54.9995,55.1178,27861.0
2022-12-07 12:00:00,60.55,60.56,60.39,60.42,24384.0,55.1178,55.1269,54.9722,54.9995,24384.0
2022-12-07 12:10:00,60.42,60.43,60.15,60.16,22433.0,54.9995,55.0086,54.7537,54.7628,22433.0
2022-12-07 12:20:00,60.18,60.2,60.1,60.14,32461.0,54.781,54.7992,54.7082,54.7446,32461.0
2022-12-07 12:30:00,60.15,60.17,60.1,60.17,17863.0,54.7537,54.7719,54.7082,54.7719,17863.0
2022-12-07 12:40:00,60.18,60.34,60.18,60.32,8839.0,54.781,54.9267,54.781,54.9085,8839.0
2022-12-07 12:50:00,60.32,60.36,60.28,60.32,37955.0,54.9085,54.9449,54.8721,54.9085,37955.0
2022-12-07 13:00:00,60.33,60.36,60.23,60.27,37113.0,54.9176,54.9449,54.8265,54.8629,37113.0
2022-12-07 13:10:00,60.27,60.45,60.26,60.44,24440.0,54.8629,55.0268,54.8538,55.0177,24440.0
2022-12-07 13:20:00,60.43,60.45,60.35,60.38,11852.0,55.0086,55.0268,54.9358,54.9631,11852.0
2022-12-07 13:30:00,60.37,60.4,60.22,60.24,14483.0,54.954,54.9813,54.8174,54.8356,14483.0
2022-12-07 13:40:00,60.26,60.29,60.22,60.26,14232.0,54.8538,54.8812,54.8174,54.8538,14232.0
2022-12-07 13:50:00,60.25,60.25,60.11,60.15,17376.0,54.8447,54.8447,54.7173,54.7537,17376.0
2022-12-07 14:00:00,60.14,60.15,60.04,60.04,19219.0,54.7446,54.7537,54.6536,54.6536,19219.0
2022-12-07 14:10:00,60.04,60.11,60.02,60.06,16907.0,54.6536,54.7173,54.6354,54.6718,16907.0
2022-12-07 14:20:00,60.05,60.09,60.0,60.07,17171.0,54.6627,54.6991,54.6172,54.6809,17171.0
2022-12-07 14:30:00,60.07,60.17,60.06,60.15,16745.0,54.6809,54.7719,54.6718,54.7537,16745.0
2022-12-07 14:40:00,60.16,60.17,60.09,60.09,25800.0,54.7628,54.7719,54.6991,54.6991,25800.0
2022-12-07 14:50:00,60.08,60.08,60.02,60.04,20663.0,54.69,54.69,54.6354,54.6536,20663.0
2022-12-07 15:00:00,60.04,60.09,59.9,59.91,26793.0,54.6536,54.6991,54.5261,54.5352,26793.0
2022-12-07 15:10:00,59.92,59.96,59.82,59.84,29219.0,54.5443,54.5808,54.4533,54.4715,29219.0
2022-12-07 15:20:00,59.84,59.91,59.78,59.89,44352.0,54.4715,54.5352,54.4169,54.517,44352.0
2022-12-07 15:30:00,59.9,60.0,59.89,59.97,43444.0,54.5261,54.6172,54.517,54.5899,43444.0
2022-12-07 15:40:00,59.98,59.99,59.84,59.87,62057.0,54.599,54.6081,54.4715,54.4988,62057.0
2022-12-07 15:50:00,59.87,60.01,59.86,59.92,216722.0,54.4988,54.6263,54.4897,54.5443,216722.0
2022-12-08 09:30:00,59.39,59.46,59.21,59.3,47208.0,54.5485,54.6127,54.3831,54.4658,47208.0
2022-12-08 09:40:00,59.3,59.3,59.09,59.17,31823.0,54.4658,54.4658,54.2729,54.3464,31823.0
2022-12-08 09:50:00,59.17,59.47,59.12,59.45,25671.0,54.3464,54.6219,54.3005,54.6036,25671.0
2022-12-08 10:00:00,59.44,59.48,59.37,59.45,19406.0,54.5944,54.6311,54.5301,54.6036,19406.0
2022-12-08 10:10:00,59.46,59.49,59.36,59.45,22460.0,54.6127,54.6403,54.5209,54.6036,22460.0
2022-12-08 10:20:00,59.48,59.68,59.47,59.67,23028.0,54.6311,54.8148,54.6219,54.8056,23028.0
2022-12-08 10:30:00,59.69,59.73,59.64,59.65,20675.0,54.824,54.8607,54.7781,54.7873,20675.0
2022-12-08 10:40:00,59.64,59.69,59.55,59.64,18950.0,54.7781,54.824,54.6954,54.7781,18950.0
2022-12-08 10:50:00,59.65,59.68,59.6,59.62,19753.0,54.7873,54.8148,54.7413,54.7597,19753.0
2022-12-08 11:00:00,59.63,59.65,59.5,59.51,71588.0,54.7689,54.7873,54.6495,54.6587,71588.0
2022-12-08 11:10:00,59.49,59.54,59.37,59.4,32086.0,54.6403,54.6862,54.5301,54.5576,32086.0
2022-12-08 11:20:00,59.4,59.5,59.38,59.46,19297.0,54.5576,54.6495,54.5393,54.6127,19297.0
2022-12-08 11:30:00,59.46,59.58,59.45,59.57,91242.0,54.6127,54.723,54.6036,54.7138,91242.0
2022-12-08 11:40:00,59.58,59.58,59.45,59.46,19049.0,54.723,54.723,54.6036,54.6127,19049.0
2022-12-08 11:50:00,59.43,59.53,59.42,59.51,18519.0,54.5852,54.677,54.576,54.6587,18519.0
2022-12-08 12:00:00,59.52,59.69,59.51,59.68,12595.0,54.6679,54.824,54.6587,54.8148,12595.0
2022-12-08 12:10:00,59.68,59.73,59.63,59.66,13258.0,54.8148,54.8607,54.7689,54.7964,13258.0
2022-12-08 12:20:00,59.65,59.7,59.59,59.67,13852.0,54.7873,54.8332,54.7321,54.8056,13852.0
2022-12-08 12:30:00,59.67,59.79,59.66,59.72,15894.0,54.8056,54.9158,54.7964,54.8516,15894.0
2022-12-08 12:40:00,59.71,59.72,59.63,59.68,16159.0,54.8424,54.8516,54.7689,54.8148,16159.0
2022-12-08 12:50:00,59.68,59.73,59.67,59.72,13584.0,54.8148,54.8607,54.8056,54.8516,13584.0
2022-12-08 13:00:00,59.7,59.75,59.66,59.69,16070.0,54.8332,54.8791,54.7964,54.824,16070.0
2022-12-08 13:10:00,59.69,59.78,59.64,59.78,34295.0,54.824,54.9067,54.7781,54.9067,34295.0
2022-12-08 13:20:00,59.76,59.84,59.74,59.84,29870.0,54.8883,54.9618,54.8699,54.9618,29870.0
2022-12-08 13:30:00,59.85,59.89,59.79,59.87,39626.0,54.971,55.0077,54.9158,54.9893,39626.0
2022-12-08 13:40:00,59.87,60.03,59.87,60.03,44174.0,54.9893,55.1363,54.9893,55.1363,44174.0
2022-12-08 13:50:00,60.03,60.04,59.93,59.96,30790.0,55.1363,55.1455,55.0444,55.072,30790.0
2022-12-08 14:00:00,59.96,59.96,59.81,59.86,30130.0,55.072,55.072,54.9342,54.9801,30130.0
2022-12-08 14:10:00,59.85,59.97,59.81,59.93,25452.0,54.971,55.0812,54.9342,55.0444,25452.0
2022-12-08 14:20:00,59.92,59.96,59.85,59.87,15808.0,55.0352,55.072,54.971,54.9893,15808.0
2022-12-08 14:30:00,59.86,59.88,59.82,59.85,21741.0,54.9801,54.9985,54.9434,54.971,21741.0
2022-12-08 14:40:00,59.85,59.92,59.79,59.8,17295.0,54.971,55.0352,54.9158,54.925,17295.0
2022-12-08 14:50:00,59.8,59.85,59.77,59.79,27463.0,54.925,54.971,54.8975,54.9158,27463.0
2022-12-08 15:00:00,59.76,59.77,59.69,59.71,17053.0,54.8883,54.8975,54.824,54.8424,17053.0
2022-12-08 15:10:00,59.71,59.81,59.69,59.8,17823.0,54.8424,54.9342,54.824,54.925,17823.0
2022-12-08 15:20:00,59.8,59.86,59.75,59.84,44891.0,54.925,54.9801,54.8791,54.9618,44891.0
2022-12-08 15:30:00,59.84,59.89,59.81,59.84,45141.0,54.9618,55.0077,54.9342,54.9618,45141.0
2022-12-08 15:40:00,59.84,59.86,59.79,59.85,66662.0,54.9618,54.9801,54.9158,54.971,66662.0
2022-12-08 15:50:00,59.86,60.0,59.84,59.98,204789.0,54.9801,55.1087,54.9618,55.0904,204789.0
2022-12-09 09:30:00,59.75,60.12,59.75,60.05,56172.0,54.8791,55.2189,54.8791,55.1547,56172.0
2022-12-09 09:40:00,60.06,60.27,60.04,60.21,38096.0,55.1638,55.3567,55.1455,55.3016,38096.0
2022-12-09 09:50:00,60.22,60.27,60.14,60.23,22650.0,55.3108,55.3567,55.2373,55.32,22650.0
2022-12-09 10:00:00,60.26,60.38,60.21,60.22,32092.0,55.3475,55.4577,55.3016,55.3108,32092.0
2022-12-09 10:10:00,60.23,60.27,60.15,60.22,16249.0,55.32,55.3567,55.2465,55.3108,16249.0
2022-12-09 10:20:00,60.22,60.24,60.05,60.1,39972.0,55.3108,55.3292,55.1547,55.2006,39972.0
2022-12-09 10:30:00,60.1,60.17,60.03,60.1,33303.0,55.2006,55.2649,55.1363,55.2006,33303.0
2022-12-09 10:40:00,60.08,60.17,60.07,60.17,20102.0,55.1822,55.2649,55.173,55.2649,20102.0
2022-12-09 10:50:00,60.16,60.29,60.16,60.23,31466.0,55.2557,55.3751,55.2557,55.32,31466.0
2022-12-09 11:00:00,60.23,60.24,60.04,60.05,18335.0,55.32,55.3292,55.1455,55.1547,18335.0
2022-12-09 11:10:00,60.05,60.16,60.02,60.14,23901.0,55.1547,55.2557,55.1271,55.2373,23901.0
2022-12-09 11:20:00,60.14,60.21,60.13,60.18,12448.0,55.2373,55.3016,55.2281,55.2741,12448.0
2022-12-09 11:30:00,60.18,60.18,60.06,60.08,21052.0,55.2741,55.2741,55.1638,55.1822,21052.0
2022-12-09 11:40:00,60.09,60.21,60.07,60.17,45480.0,55.1914,55.3016,55.173,55.2649,45480.0
2022-12-09 11:50:00,60.17,60.31,60.16,60.28,34411.0,55.2649,55.3935,55.2557,55.3659,34411.0
2022-12-09 12:00:00,60.28,60.31,60.23,60.26,18308.0,55.3659,55.3935,55.32,55.3475,18308.0
2022-12-09 12:10:00,60.26,60.28,60.16,60.17,18113.0,55.3475,55.3659,55.2557,55.2649,18113.0
2022-12-09 12:20:00,60.17,60.17,60.06,60.1,16197.0,55.2649,55.2649,55.1638,55.2006,16197.0
2022-12-09 12:30:00,60.09,60.27,60.09,60.26,67434.0,55.1914,55.3567,55.1914,55.3475,67434.0
2022-12-09 12:40:00,60.26,60.27,60.22,60.25,17600.0,55.3475,55.3567,55.3108,55.3383,17600.0
2022-12-09 12:50:00,60.24,60.3,60.21,60.3,16817.0,55.3292,55.3843,55.3016,55.3843,16817.0
2022-12-09 13:00:00,60.3,60.3,60.18,60.22,14147.0,55.3843,55.3843,55.2741,55.3108,14147.0
2022-12-09 13:10:00,60.21,60.28,60.2,60.23,16686.0,55.3016,55.3659,55.2924,55.32,16686.0
2022-12-09 13:20:00,60.23,60.24,60.14,60.16,16610.0,55.32,55.3292,55.2373,55.2557,16610.0
2022-12-09 13:30:00,60.16,60.2,60.06,60.07,20545.0,55.2557,55.2924,55.1638,55.173,20545.0
2022-12-09 13:40:00,60.07,60.09,60.02,60.07,21195.0,55.173,55.1914,55.1271,55.173,21195.0
2022-12-09 13:50:00,60.07,60.07,59.91,59.94,19082.0,55.173,55.173,55.0261,55.0536,19082.0
2022-12-09 14:00:00,59.94,59.95,59.79,59.84,17964.0,55.0536,55.0628,54.9158,54.9618,17964.0
2022-12-09 14:10:00,59.83,59.91,59.81,59.91,18762.0,54.9526,55.0261,54.9342,55.0261,18762.0
2022-12-09 14:20:00,59.91,59.93,59.85,59.92,17303.0,55.0261,55.0444,54.971,55.0352,17303.0
2022-12-09 14:30:00,59.92,59.97,59.89,59.93,19692.0,55.0352,55.0812,55.0077,55.0444,19692.0
2022-12-09 14:40:00,59.93,59.93,59.85,59.89,17688.0,55.0444,55.0444,54.971,55.0077,17688.0
2022-12-09 14:50:00,59.88,59.92,59.86,59.91,17430.0,54.9985,55.0352,54.9801,55.0261,17430.0
2022-12-09 15:00:00,59.91,59.93,59.84,59.85,21121.0,55.0261,55.0444,54.9618,54.971,21121.0
2022-12-09 15:10:00,59.84,59.95,59.82,59.88,25375.0,54.9618,55.0628,54.9434,54.9985,25375.0
2022-12-09 15:20:00,59.88,59.88,59.79,59.8,24783.0,54.9985,54.9985,54.9158,54.925,24783.0
2022-12-09 15:30:00,59.8,59.86,59.72,59.73,47761.0,54.925,54.9801,54.8516,54.8607,47761.0
2022-12-09 15:40:00,59.73,59.88,59.65,59.86,59515.0,54.8607,54.9985,54.7873,54.9801,59515.0
2022-12-09 15:50:00,59.85,59.88,59.73,59.77,171581.0,54.971,54.9985,54.8607,54.8975,171581.0
2022-12-12 09:30:00,60.12,60.22,59.78,59.84,60638.0,55.2189,55.3108,54.9067,54.9618,60638.0
2022-12-12 09:40:00,59.87,59.98,59.75,59.84,29771.0,54.9893,55.0904,54.8791,54.9618,29771.0
2022-12-12 09:50:00,59.83,59.99,59.83,59.98,34851.0,54.9526,55.0995,54.9526,55.0904,34851.0
2022-12-12 10:00:00,59.98,59.98,59.74,59.87,32503.0,55.0904,55.0904,54.8699,54.9893,32503.0
2022-12-12 10:10:00,59.85,59.9,59.71,59.77,31826.0,54.971,55.0169,54.8424,54.8975,31826.0
2022-12-12 10:20:00,59.78,59.88,59.74,59.84,29267.0,54.9067,54.9985,54.8699,54.9618,29267.0
2022-12-12 10:30:00,59.85,59.85,59.75,59.83,80899.0,54.971,54.971,54.8791,54.9526,80899.0
2022-12-12 10:40:00,59.83,59.94,59.8,59.89,55071.0,54.9526,55.0536,54.925,55.0077,55071.0
2022-12-12 10:50:00,59.87,60.07,59.84,60.0,83239.0,54.9893,55.173,54.9618,55.1087,83239.0
2022-12-12 11:00:00,60.0,60.09,59.98,60.03,21437.0,55.1087,55.1914,55.0904,55.1363,21437.0
2022-12-12 11:10:00,60.03,60.1,59.97,60.09,33097.0,55.1363,55.2006,55.0812,55.1914,33097.0
2022-12-12 11:20:00,60.12,60.14,60.02,60.05,19362.0,55.2189,55.2373,55.1271,55.1547,19362.0
2022-12-12 11:30:00,60.05,60.07,59.94,60.03,22188.0,55.1547,55.173,55.0536,55.1363,22188.0
2022-12-12 11:40:00,60.03,60.04,59.96,59.98,62349.0,55.1363,55.1455,55.072,55.0904,62349.0
2022-12-12 11:50:00,59.98,60.03,59.93,59.93,23079.0,55.0904,55.1363,55.0444,55.0444,23079.0
2022-12-12 12:00:00,59.94,60.06,59.93,59.99,25415.0,55.0536,55.1638,55.0444,55.0995,25415.0
2022-12-12 12:10:00,60.0,60.0,59.86,59.88,28069.0,55.1087,55.1087,54.9801,54.9985,28069.0
2022-12-12 12:20:00,59.88,60.0,59.86,60.0,26253.0,54.9985,55.1087,54.9801,55.1087,26253.0
2022-12-12 12:30:00,60.0,60.08,59.98,60.04,20208.0,55.1087,55.1822,55.0904,55.1455,20208.0
2022-12-12 12:40:00,60.04,60.07,59.92,59.96,40913.0,55.1455,55.173,55.0352,55.072,40913.0
2022-12-12 12:50:00,59.95,60.05,59.92,60.04,25644.0,55.0628,55.1547,55.0352,55.1455,25644.0
2022-12-12 13:00:00,60.05,60.07,59.86,59.87,78190.0,55.1547,55.173,54.9801,54.9893,78190.0
2022-12-12 13:10:00,59.87,59.95,59.87,59.94,23863.0,54.9893,55.0628,54.9893,55.0536,23863.0
2022-12-12 13:20:00,59.94,60.02,59.92,60.01,14941.0,55.0536,55.1271,55.0352,55.1179,14941.0
2022-12-12 13:30:00,60.02,60.05,59.92,59.94,18028.0,55.1271,55.1547,55.0352,55.0536,18028.0
2022-12-12 13:40:00,59.94,60.03,59.92,60.03,24978.0,55.0536,55.1363,55.0352,55.1363,24978.0
2022-12-12 13:50:00,60.03,60.08,59.96,59.97,19665.0,55.1363,55.1822,55.072,55.0812,19665.0
2022-12-12 14:00:00,59.97,60.02,59.93,59.98,25987.0,55.0812,55.1271,55.0444,55.0904,25987.0
2022-12-12 14:10:00,59.98,60.04,59.94,60.02,27321.0,55.0904,55.1455,55.0536,55.1271,27321.0
2022-12-12 14:20:00,60.02,60.04,59.94,59.95,13784.0,55.1271,55.1455,55.0536,55.0628,13784.0
2022-12-12 14:30:00,59.94,59.96,59.86,59.93,20437.0,55.0536,55.072,54.9801,55.0444,20437.0
2022-12-12 14:40:00,59.94,59.97,59.92,59.95,22549.0,55.0536,55.0812,55.0352,55.0628,22549.0
2022-12-12 14:50:00,59.96,60.06,59.93,60.02,25209.0,55.072,55.1638,55.0444,55.1271,25209.0
2022-12-12 15:00:00,60.02,60.22,60.01,60.22,149145.0,55.1271,55.3108,55.1179,55.3108,149145.0
2022-12-12 15:10:00,60.22,60.29,60.21,60.29,81716.0,55.3108,55.3751,55.3016,55.3751,81716.0
2022-12-12 15:20:00,60.29,60.4,60.26,60.38,91901.0,55.3751,55.4761,55.3475,55.4577,91901.0
2022-12-12 15:30:00,60.38,60.53,60.37,60.47,76573.0,55.4577,55.5955,55.4486,55.5404,76573.0
2022-12-12 15:40:00,60.47,60.48,60.4,60.41,111067.0,55.5404,55.5496,55.4761,55.4853,111067.0
2022-12-12 15:50:00,60.42,60.65,60.42,60.62,191256.0,55.4945,55.7057,55.4945,55.6782,191256.0
2022-12-13 09:30:00,61.51,61.85,61.39,61.54,172547.0,56.4956,56.8079,56.3854,56.5232,172547.0
2022-12-13 09:40:00,61.58,61.99,61.56,61.89,68627.0,56.5599,56.9365,56.5416,56.8447,68627.0
2022-12-13 09:50:00,61.87,62.36,61.84,62.33,90930.0,56.8263,57.2763,56.7987,57.2488,90930.0
2022-12-13 10:00:00,62.34,62.37,62.07,62.23,79145.0,57.258,57.2855,57.01,57.1569,79145.0
2022-12-13 10:10:00,62.25,62.37,62.18,62.27,47848.0,57.1753,57.2855,57.111,57.1937,47848.0
2022-12-13 10:20:00,62.3,62.3,61.68,61.86,52180.0,57.2212,57.2212,56.6518,56.8171,52180.0
2022-12-13 10:30:00,61.86,61.89,61.5,61.5,28870.0,56.8171,56.8447,56.4864,56.4864,28870.0
2022-12-13 10:40:00,61.51,61.61,61.43,61.47,22272.0,56.4956,56.5875,56.4222,56.4589,22272.0
2022-12-13 10:50:00,61.48,61.54,61.33,61.34,36790.0,56.4681,56.5232,56.3303,56.3395,36790.0
2022-12-13 11:00:00,61.35,61.44,61.29,61.4,29517.0,56.3487,56.4313,56.2936,56.3946,29517.0
2022-12-13 11:10:00,61.4,61.48,61.34,61.37,16813.0,56.3946,56.4681,56.3395,56.367,16813.0
2022-12-13 11:20:00,61.36,61.39,61.12,61.18,18453.0,56.3579,56.3854,56.1374,56.1925,18453.0
2022-12-13 11:30:00,61.18,61.31,61.12,61.15,52317.0,56.1925,56.3119,56.1374,56.165,52317.0
2022-12-13 11:40:00,61.13,61.13,60.78,60.79,28827.0,56.1466,56.1466,55.8251,55.8343,28827.0
2022-12-13 11:50:00,60.8,60.91,60.79,60.88,74998.0,55.8435,55.9445,55.8343,55.917,74998.0
2022-12-13 12:00:00,60.89,61.02,60.86,60.95,22632.0,55.9262,56.0456,55.8986,55.9813,22632.0
2022-12-13 12:10:00,60.94,60.96,60.76,60.77,29322.0,55.9721,55.9905,55.8068,55.816,29322.0
2022-12-13 12:20:00,60.77,60.94,60.73,60.77,44726.0,55.816,55.9721,55.7792,55.816,44726.0
2022-12-13 12:30:00,60.74,60.77,60.68,60.73,16125.0,55.7884,55.816,55.7333,55.7792,16125.0
2022-12-13 12:40:00,60.74,60.76,60.51,60.52,15410.0,55.7884,55.8068,55.5772,55.5863,15410.0
2022-12-13 12:50:00,60.5,60.55,60.45,60.51,13894.0,55.568,55.6139,55.522,55.5772,13894.0
2022-12-13 13:00:00,60.49,60.66,60.49,60.6,22451.0,55.5588,55.7149,55.5588,55.6598,22451.0
2022-12-13 13:10:00,60.6,60.82,60.6,60.8,17644.0,55.6598,55.8619,55.6598,55.8435,17644.0
2022-12-13 13:20:00,60.8,60.94,60.77,60.91,15090.0,55.8435,55.9721,55.816,55.9445,15090.0
2022-12-13 13:30:00,60.92,60.99,60.82,60.91,13206.0,55.9537,56.018,55.8619,55.9445,13206.0
2022-12-13 13:40:00,60.91,60.98,60.88,60.92,15059.0,55.9445,56.0088,55.917,55.9537,15059.0
2022-12-13 13:50:00,60.91,60.96,60.82,60.94,12877.0,55.9445,55.9905,55.8619,55.9721,12877.0
2022-12-13 14:00:00,60.94,61.05,60.93,60.94,13414.0,55.9721,56.0731,55.9629,55.9721,13414.0
2022-12-13 14:10:00,60.93,61.0,60.9,60.92,21598.0,55.9629,56.0272,55.9354,55.9537,21598.0
2022-12-13 14:20:00,60.93,60.94,60.87,60.92,14059.0,55.9629,55.9721,55.9078,55.9537,14059.0
2022-12-13 14:30:00,60.93,60.99,60.88,60.99,13878.0,55.9629,56.018,55.917,56.018,13878.0
2022-12-13 14:40:00,61.0,61.1,60.95,61.07,12756.0,56.0272,56.1191,55.9813,56.0915,12756.0
2022-12-13 14:50:00,61.07,61.08,60.93,61.01,21983.0,56.0915,56.1007,55.9629,56.0364,21983.0
2022-12-13 15:00:00,60.99,60.99,60.83,60.9,22861.0,56.018,56.018,55.8711,55.9354,22861.0
2022-12-13 15:10:00,60.88,61.03,60.81,61.01,21511.0,55.917,56.0548,55.8527,56.0364,21511.0
2022-12-13 15:20:00,61.0,61.12,60.96,61.09,29827.0,56.0272,56.1374,55.9905,56.1099,29827.0
2022-12-13 15:30:00,61.1,61.22,61.09,61.13,45072.0,56.1191,56.2293,56.1099,56.1466,45072.0
2022-12-13 15:40:00,61.14,61.34,61.12,61.29,47667.0,56.1558,56.3395,56.1374,56.2936,47667.0
2022-12-13 15:50:00,61.26,61.36,61.1,61.13,211649.0,56.266,56.3579,56.1191,56.1466,211649.0
2022-12-14 09:30:00,61.29,61.54,61.0,61.51,55685.0,56.2936,56.5232,56.0272,56.4956,55685.0
2022-12-14 09:40:00,61.5,61.63,61.46,61.63,24989.0,56.4864,56.6058,56.4497,56.6058,24989.0
2022-12-14 09:50:00,61.66,61.82,61.66,61.79,37208.0,56.6334,56.7804,56.6334,56.7528,37208.0
2022-12-14 10:00:00,61.82,61.82,61.68,61.76,45765.0,56.7804,56.7804,56.6518,56.7252,45765.0
2022-12-14 10:10:00,61.73,61.94,61.73,61.88,17282.0,56.6977,56.8906,56.6977,56.8355,17282.0
2022-12-14 10:20:00,61.89,61.93,61.85,61.86,15826.0,56.8447,56.8814,56.8079,56.8171,15826.0
2022-12-14 10:30:00,61.86,61.86,61.75,61.78,21485.0,56.8171,56.8171,56.7161,56.7436,21485.0
2022-12-14 10:40:00,61.82,61.87,61.81,61.86,9138.0,56.7804,56.8263,56.7712,56.8171,9138.0
2022-12-14 10:50:00,61.88,61.94,61.82,61.93,19620.0,56.8355,56.8906,56.7804,56.8814,19620.0
2022-12-14 11:00:00,61.95,62.05,61.95,61.98,15060.0,56.8998,56.9916,56.8998,56.9273,15060.0
2022-12-14 11:10:00,61.99,62.0,61.9,61.95,14081.0,56.9365,56.9457,56.8538,56.8998,14081.0
2022-12-14 11:20:00,61.94,62.02,61.88,62.02,14827.0,56.8906,56.9641,56.8355,56.9641,14827.0
2022-12-14 11:30:00,62.01,62.04,61.89,61.93,15272.0,56.9549,56.9824,56.8447,56.8814,15272.0
2022-12-14 11:40:00,61.95,61.95,61.78,61.78,9928.0,56.8998,56.8998,56.7436,56.7436,9928.0
2022-12-14 11:50:00,61.77,61.79,61.71,61.73,11299.0,56.7344,56.7528,56.6793,56.6977,11299.0
2022-12-14 12:00:00,61.73,61.75,61.68,61.69,19483.0,56.6977,56.7161,56.6518,56.661,19483.0
2022-12-14 12:10:00,61.68,61.68,61.61,61.65,12312.0,56.6518,56.6518,56.5875,56.6242,12312.0
2022-12-14 12:20:00,61.65,61.73,61.64,61.72,17951.0,56.6242,56.6977,56.615,56.6885,17951.0
2022-12-14 12:30:00,61.71,61.78,61.69,61.77,13221.0,56.6793,56.7436,56.661,56.7344,13221.0
2022-12-14 12:40:00,61.76,61.81,61.73,61.74,9624.0,56.7252,56.7712,56.6977,56.7069,9624.0
2022-12-14 12:50:00,61.73,61.82,61.72,61.76,15493.0,56.6977,56.7804,56.6885,56.7252,15493.0
2022-12-14 13:00:00,61.77,61.86,61.77,61.84,12613.0,56.7344,56.8171,56.7344,56.7987,12613.0
2022-12-14 13:10:00,61.84,61.88,61.82,61.84,19786.0,56.7987,56.8355,56.7804,56.7987,19786.0
2022-12-14 13:20:00,61.84,61.94,61.83,61.91,26847.0,56.7987,56.8906,56.7895,56.863,26847.0
2022-12-14 13:30:00,61.91,62.03,61.89,62.02,25275.0,56.863,56.9732,56.8447,56.9641,25275.0
2022-12-14 13:40:00,62.02,62.06,61.98,62.05,32362.0,56.9641,57.0008,56.9273,56.9916,32362.0
2022-12-14 13:50:00,62.05,62.12,62.01,62.05,35603.0,56.9916,57.0559,56.9549,56.9916,35603.0
2022-12-14 14:00:00,62.03,62.03,61.14,61.17,36704.0,56.9732,56.9732,56.1558,56.1833,36704.0
2022-12-14 14:10:00,61.19,61.27,61.04,61.11,31841.0,56.2017,56.2752,56.0639,56.1282,31841.0
2022-12-14 14:20:00,61.08,61.31,61.05,61.28,24821.0,56.1007,56.3119,56.0731,56.2844,24821.0
2022-12-14 14:30:00,61.27,61.3,60.74,60.95,38395.0,56.2752,56.3027,55.7884,55.9813,38395.0
2022-12-14 14:40:00,60.94,61.13,60.66,60.93,25019.0,55.9721,56.1466,55.7149,55.9629,25019.0
2022-12-14 14:50:00,60.9,61.01,60.78,61.0,16586.0,55.9354,56.0364,55.8251,56.0272,16586.0
2022-12-14 15:00:00,60.98,61.22,60.92,61.16,16404.0,56.0088,56.2293,55.9537,56.1742,16404.0
2022-12-14 15:10:00,61.18,61.46,61.09,61.26,38554.0,56.1925,56.4497,56.1099,56.266,38554.0
2022-12-14 15:20:00,61.27,61.34,60.88,60.88,39853.0,56.2752,56.3395,55.917,55.917,39853.0
2022-12-14 15:30:00,60.88,61.13,60.77,61.11,49408.0,55.917,56.1466,55.816,56.1282,49408.0
2022-12-14 15:40:00,61.12,61.23,61.06,61.23,57589.0,56.1374,56.2385,56.0823,56.2385,57589.0
2022-12-14 15:50:00,61.22,61.37,61.16,61.16,185999.0,56.2293,56.367,56.1742,56.1742,185999.0
2022-12-15 09:30:00,60.98,61.2,60.88,61.12,53095.0,56.0088,56.2109,55.917,56.1374,53095.0
2022-12-15 09:40:00,61.11,61.16,60.88,60.88,40222.0,56.1282,56.1742,55.917,55.917,40222.0
2022-12-15 09:50:00,60.88,60.97,60.68,60.73,38625.0,55.917,55.9997,55.7333,55.7792,38625.0
2022-12-15 10:00:00,60.73,60.73,60.28,60.42,45268.0,55.7792,55.7792,55.3659,55.4945,45268.0
2022-12-15 10:10:00,60.43,60.48,60.28,60.44,113362.0,55.5037,55.5496,55.3659,55.5129,113362.0
2022-12-15 10:20:00,60.43,60.43,60.2,60.3,20287.0,55.5037,55.5037,55.2924,55.3843,20287.0
2022-12-15 10:30:00,60.31,60.57,60.21,60.57,22222.0,55.3935,55.6323,55.3016,55.6323,22222.0
2022-12-15 10:40:00,60.56,60.56,60.36,60.4,22768.0,55.6231,55.6231,55.4394,55.4761,22768.0
2022-12-15 10:50:00,60.4,60.45,60.29,60.37,26844.0,55.4761,55.522,55.3751,55.4486,26844.0
2022-12-15 11:00:00,60.38,60.43,60.31,60.39,57541.0,55.4577,55.5037,55.3935,55.4669,57541.0
2022-12-15 11:10:00,60.39,60.42,60.3,60.36,50495.0,55.4669,55.4945,55.3843,55.4394,50495.0
2022-12-15 11:20:00,60.36,60.36,60.04,60.12,80984.0,55.4394,55.4394,55.1455,55.2189,80984.0
2022-12-15 11:30:00,60.12,60.37,60.11,60.28,17682.0,55.2189,55.4486,55.2098,55.3659,17682.0
2022-12-15 11:40:00,60.29,60.3,60.2,60.21,23335.0,55.3751,55.3843,55.2924,55.3016,23335.0
2022-12-15 11:50:00,60.2,60.35,60.18,60.34,16430.0,55.2924,55.4302,55.2741,55.421,16430.0
2022-12-15 12:00:00,60.35,60.42,60.28,60.32,17413.0,55.4302,55.4945,55.3659,55.4026,17413.0
2022-12-15 12:10:00,60.33,60.37,60.25,60.34,19717.0,55.4118,55.4486,55.3383,55.421,19717.0
2022-12-15 12:20:00,60.32,60.33,60.19,60.27,26666.0,55.4026,55.4118,55.2832,55.3567,26666.0
2022-12-15 12:30:00,60.29,60.37,60.27,60.31,21297.0,55.3751,55.4486,55.3567,55.3935,21297.0
2022-12-15 12:40:00,60.32,60.33,60.16,60.18,20738.0,55.4026,55.4118,55.2557,55.2741,20738.0
2022-12-15 12:50:00,60.19,60.23,60.0,60.03,28133.0,55.2832,55.32,55.1087,55.1363,28133.0
2022-12-15 13:00:00,60.02,60.02,59.82,59.88,15914.0,55.1271,55.1271,54.9434,54.9985,15914.0
2022-12-15 13:10:00,59.89,59.99,59.88,59.96,26787.0,55.0077,55.0995,54.9985,55.072,26787.0
2022-12-15 13:20:00,59.96,60.07,59.94,60.03,13109.0,55.072,55.173,55.0536,55.1363,13109.0
2022-12-15 13:30:00,60.02,60.05,59.94,60.03,18050.0,55.1271,55.1547,55.0536,55.1363,18050.0
2022-12-15 13:40:00,60.02,60.03,59.89,59.97,21241.0,55.1271,55.1363,55.0077,55.0812,21241.0
2022-12-15 13:50:00,59.99,60.14,59.98,60.13,18508.0,55.0995,55.2373,55.0904,55.2281,18508.0
2022-12-15 14:00:00,60.14,60.14,59.97,60.01,22874.0,55.2373,55.2373,55.0812,55.1179,22874.0
2022-12-15 14:10:00,60.0,60.12,59.99,60.11,21080.0,55.1087,55.2189,55.0995,55.2098,21080.0
2022-12-15 14:20:00,60.1,60.12,59.99,60.03,14381.0,55.2006,55.2189,55.0995,55.1363,14381.0
2022-12-15 14:30:00,60.04,60.2,60.04,60.17,32248.0,55.1455,55.2924,55.1455,55.2649,32248.0
2022-12-15 14:40:00,60.17,60.27,60.12,60.15,26099.0,55.2649,55.3567,55.2189,55.2465,26099.0
2022-12-15 14:50:00,60.16,60.28,60.1,60.28,23378.0,55.2557,55.3659,55.2006,55.3659,23378.0
2022-12-15 15:00:00,60.28,60.4,60.28,60.39,23060.0,55.3659,55.4761,55.3659,55.4669,23060.0
2022-12-15 15:10:00,60.41,60.45,60.28,60.29,23744.0,55.4853,55.522,55.3659,55.3751,23744.0
2022-12-15 15:20:00,60.27,60.47,60.26,60.47,37096.0,55.3567,55.5404,55.3475,55.5404,37096.0
2022-12-15 15:30:00,60.47,60.54,60.31,60.34,43907.0,55.5404,55.6047,55.3935,55.421,43907.0
2022-12-15 15:40:00,60.35,60.35,60.18,60.23,62333.0,55.4302,55.4302,55.2741,55.32,62333.0
2022-12-15 15:50:00,60.23,60.41,60.22,60.34,213170.0,55.32,55.4853,55.3108,55.421,213170.0
2022-12-16 09:30:00,59.53,59.65,59.3,59.42,462495.0,54.677,54.7873,54.4658,54.576,462495.0
2022-12-16 09:40:00,59.42,59.67,59.35,59.65,38567.0,54.576,54.8056,54.5117,54.7873,38567.0
2022-12-16 09:50:00,59.63,59.63,59.41,59.43,16427.0,54.7689,54.7689,54.5668,54.5852,16427.0
2022-12-16 10:00:00,59.44,59.44,58.95,59.02,36082.0,54.5944,54.5944,54.1443,54.2086,36082.0
2022-12-16 10:10:00,59.01,59.04,58.83,59.04,72044.0,54.1994,54.227,54.0341,54.227,72044.0
2022-12-16 10:20:00,59.05,59.05,58.96,58.96,34021.0,54.2362,54.2362,54.1535,54.1535,34021.0
2022-12-16 10:30:00,58.94,58.98,58.64,58.68,30860.0,54.1351,54.1719,53.8596,53.8963,30860.0
2022-12-16 10:40:00,58.66,58.76,58.59,58.66,30014.0,53.878,53.9698,53.8137,53.878,30014.0
2022-12-16 10:50:00,58.62,58.8,58.61,58.72,26857.0,53.8412,54.0066,53.832,53.9331,26857.0
2022-12-16 11:00:00,58.72,58.73,58.36,58.36,21339.0,53.9331,53.9423,53.6024,53.6024,21339.0
2022-12-16 11:10:00,58.36,58.53,58.32,58.43,38922.0,53.6024,53.7586,53.5657,53.6667,38922.0
2022-12-16 11:20:00,58.42,58.53,58.41,58.53,29558.0,53.6575,53.7586,53.6483,53.7586,29558.0
2022-12-16 11:30:00,58.53,58.61,58.49,58.52,28175.0,53.7586,53.832,53.7218,53.7494,28175.0
2022-12-16 11:40:00,58.52,58.56,58.44,58.5,44600.0,53.7494,53.7861,53.6759,53.731,44600.0
2022-12-16 11:50:00,58.51,58.58,58.49,58.53,28981.0,53.7402,53.8045,53.7218,53.7586,28981.0
2022-12-16 12:00:00,58.53,58.55,58.47,58.51,46836.0,53.7586,53.7769,53.7035,53.7402,46836.0
2022-12-16 12:10:00,58.51,58.7,58.5,58.68,29341.0,53.7402,53.9147,53.731,53.8963,29341.0
2022-12-16 12:20:00,58.69,58.7,58.62,58.68,20067.0,53.9055,53.9147,53.8412,53.8963,20067.0
2022-12-16 12:30:00,58.67,58.81,58.63,58.76,76345.0,53.8871,54.0157,53.8504,53.9698,76345.0
2022-12-16 12:40:00,58.76,58.76,58.6,58.73,34192.0,53.9698,53.9698,53.8229,53.9423,34192.0
2022-12-16 12:50:00,58.73,58.73,58.64,58.72,27847.0,53.9423,53.9423,53.8596,53.9331,27847.0
2022-12-16 13:00:00,58.72,58.8,58.68,58.73,25648.0,53.9331,54.0066,53.8963,53.9423,25648.0
2022-12-16 13:10:00,58.73,58.82,58.71,58.79,29233.0,53.9423,54.0249,53.9239,53.9974,29233.0
2022-12-16 13:20:00,58.78,58.88,58.77,58.84,35104.0,53.9882,54.08,53.979,54.0433,35104.0
2022-12-16 13:30:00,58.84,58.99,58.78,58.83,39469.0,54.0433,54.1811,53.9882,54.0341,39469.0
2022-12-16 13:40:00,58.83,58.96,58.8,58.83,29509.0,54.0341,54.1535,54.0066,54.0341,29509.0
2022-12-16 13:50:00,58.83,58.9,58.82,58.89,24381.0,54.0341,54.0984,54.0249,54.0892,24381.0
2022-12-16 14:00:00,58.89,59.05,58.83,59.05,48303.0,54.0892,54.2362,54.0341,54.2362,48303.0
2022-12-16 14:10:00,59.05,59.11,59.01,59.02,26827.0,54.2362,54.2913,54.1994,54.2086,26827.0
2022-12-16 14:20:00,59.03,59.04,58.89,58.93,26014.0,54.2178,54.227,54.0892,54.126,26014.0
2022-12-16 14:30:00,58.92,58.98,58.84,58.97,28461.0,54.1168,54.1719,54.0433,54.1627,28461.0
2022-12-16 14:40:00,58.97,59.02,58.92,59.02,26828.0,54.1627,54.2086,54.1168,54.2086,26828.0
2022-12-16 14:50:00,59.04,59.23,59.03,59.14,34415.0,54.227,54.4015,54.2178,54.3188,34415.0
2022-12-16 15:00:00,59.15,59.22,59.04,59.08,41746.0,54.328,54.3923,54.227,54.2637,41746.0
2022-12-16 15:10:00,59.07,59.34,59.05,59.17,53393.0,54.2545,54.5025,54.2362,54.3464,53393.0
2022-12-16 15:20:00,59.17,59.27,59.15,59.24,64460.0,54.3464,54.4382,54.328,54.4107,64460.0
2022-12-16 15:30:00,59.25,59.46,59.25,59.34,79013.0,54.4199,54.6127,54.4199,54.5025,79013.0
2022-12-16 15:40:00,59.34,59.49,59.3,59.39,113124.0,54.5025,54.6403,54.4658,54.5485,113124.0
2022-12-16 15:50:00,59.39,59.47,59.21,59.23,332578.0,54.5485,54.6219,54.3831,54.4015,332578.0
2022-12-19 09:30:00,59.23,59.55,58.79,59.48,40770.0,54.4015,54.6954,53.9974,54.6311,40770.0
2022-12-19 09:40:00,59.52,59.67,59.36,59.41,35883.0,54.6679,54.8056,54.5209,54.5668,35883.0
2022-12-19 09:50:00,59.4,59.46,59.31,59.42,71407.0,54.5576,54.6127,54.475,54.576,71407.0
2022-12-19 10:00:00,59.4,59.5,59.39,59.46,19043.0,54.5576,54.6495,54.5485,54.6127,19043.0
2022-12-19 10:10:00,59.47,59.63,59.43,59.6,21066.0,54.6219,54.7689,54.5852,54.7413,21066.0
2022-12-19 10:20:00,59.6,59.71,59.6,59.62,17934.0,54.7413,54.8424,54.7413,54.7597,17934.0
2022-12-19 10:30:00,59.61,59.63,59.5,59.57,18756.0,54.7505,54.7689,54.6495,54.7138,18756.0
2022-12-19 10:40:00,59.57,59.68,59.55,59.68,12776.0,54.7138,54.8148,54.6954,54.8148,12776.0
2022-12-19 10:50:00,59.69,59.7,59.53,59.54,15479.0,54.824,54.8332,54.677,54.6862,15479.0
2022-12-19 11:00:00,59.53,59.55,59.48,59.55,22161.0,54.677,54.6954,54.6311,54.6954,22161.0
2022-12-19 11:10:00,59.56,59.58,59.46,59.55,13960.0,54.7046,54.723,54.6127,54.6954,13960.0
2022-12-19 11:20:00,59.55,59.6,59.46,59.48,18182.0,54.6954,54.7413,54.6127,54.6311,18182.0
2022-12-19 11:30:00,59.46,59.48,59.31,59.37,19325.0,54.6127,54.6311,54.475,54.5301,19325.0
2022-12-19 11:40:00,59.39,59.54,59.34,59.54,50264.0,54.5485,54.6862,54.5025,54.6862,50264.0
2022-12-19 11:50:00,59.54,59.56,59.48,59.55,21274.0,54.6862,54.7046,54.6311,54.6954,21274.0
2022-12-19 12:00:00,59.53,59.67,59.52,59.67,15223.0,54.677,54.8056,54.6679,54.8056,15223.0
2022-12-19 12:10:00,59.68,59.72,59.59,59.64,26714.0,54.8148,54.8516,54.7321,54.7781,26714.0
2022-12-19 12:20:00,59.64,59.65,59.58,59.63,16835.0,54.7781,54.7873,54.723,54.7689,16835.0
2022-12-19 12:30:00,59.62,59.62,59.52,59.62,40198.0,54.7597,54.7597,54.6679,54.7597,40198.0
2022-12-19 12:40:00,59.63,59.74,59.59,59.72,16631.0,54.7689,54.8699,54.7321,54.8516,16631.0
2022-12-19 12:50:00,59.7,59.76,59.7,59.75,10682.0,54.8332,54.8883,54.8332,54.8791,10682.0
2022-12-19 13:00:00,59.75,59.81,59.67,59.71,32788.0,54.8791,54.9342,54.8056,54.8424,32788.0
2022-12-19 13:10:00,59.72,59.73,59.63,59.65,16488.0,54.8516,54.8607,54.7689,54.7873,16488.0
2022-12-19 13:20:00,59.65,59.72,59.59,59.62,75137.0,54.7873,54.8516,54.7321,54.7597,75137.0
2022-12-19 13:30:00,59.62,59.67,59.52,59.58,15724.0,54.7597,54.8056,54.6679,54.723,15724.0
2022-12-19 13:40:00,59.59,59.6,59.47,59.47,27153.0,54.7321,54.7413,54.6219,54.6219,27153.0
2022-12-19 13:50:00,59.44,59.47,59.33,59.34,13107.0,54.5944,54.6219,54.4933,54.5025,13107.0
2022-12-19 14:00:00,59.33,59.34,59.17,59.18,15797.0,54.4933,54.5025,54.3464,54.3556,15797.0
2022-12-19 14:10:00,59.18,59.25,59.11,59.11,10885.0,54.3556,54.4199,54.2913,54.2913,10885.0
2022-12-19 14:20:00,59.12,59.16,59.0,59.01,17802.0,54.3005,54.3372,54.1902,54.1994,17802.0
2022-12-19 14:30:00,59.02,59.08,59.0,59.0,19074.0,54.2086,54.2637,54.1902,54.1902,19074.0
2022-12-19 14:40:00,59.0,59.14,58.93,59.05,43148.0,54.1902,54.3188,54.126,54.2362,43148.0
2022-12-19 14:50:00,59.04,59.09,58.96,59.09,21705.0,54.227,54.2729,54.1535,54.2729,21705.0
2022-12-19 15:00:00,59.09,59.18,59.02,59.18,17160.0,54.2729,54.3556,54.2086,54.3556,17160.0
2022-12-19 15:10:00,59.18,59.24,59.16,59.19,17456.0,54.3556,54.4107,54.3372,54.3648,17456.0
2022-12-19 15:20:00,59.18,59.18,59.04,59.05,26516.0,54.3556,54.3556,54.227,54.2362,26516.0
2022-12-19 15:30:00,59.04,59.21,59.04,59.09,30351.0,54.227,54.3831,54.227,54.2729,30351.0
2022-12-19 15:40:00,59.09,59.23,59.07,59.23,46442.0,54.2729,54.4015,54.2545,54.4015,46442.0
2022-12-19 15:50:00,59.23,59.38,59.23,59.34,186776.0,54.4015,54.5393,54.4015,54.5025,186776.0
2022-12-20 09:30:00,59.28,59.28,58.83,59.03,40726.0,54.4474,54.4474,54.0341,54.2178,40726.0
2022-12-20 09:40:00,59.07,59.12,58.96,59.02,29110.0,54.2545,54.3005,54.1535,54.2086,29110.0
2022-12-20 09:50:00,59.02,59.26,58.93,59.21,19004.0,54.2086,54.4291,54.126,54.3831,19004.0
2022-12-20 10:00:00,59.21,59.42,59.18,59.4,12176.0,54.3831,54.576,54.3556,54.5576,12176.0
2022-12-20 10:10:00,59.41,59.46,59.35,59.4,19754.0,54.5668,54.6127,54.5117,54.5576,19754.0
2022-12-20 10:20:00,59.4,59.48,59.38,59.39,12694.0,54.5576,54.6311,54.5393,54.5485,12694.0
2022-12-20 10:30:00,59.4,59.45,59.3,59.36,18701.0,54.5576,54.6036,54.4658,54.5209,18701.0
2022-12-20 10:40:00,59.34,59.38,59.29,59.38,21221.0,54.5025,54.5393,54.4566,54.5393,21221.0
2022-12-20 10:50:00,59.37,59.39,59.22,59.23,17687.0,54.5301,54.5485,54.3923,54.4015,17687.0
2022-12-20 11:00:00,59.24,59.27,59.17,59.17,23656.0,54.4107,54.4382,54.3464,54.3464,23656.0
2022-12-20 11:10:00,59.17,59.25,59.06,59.13,17123.0,54.3464,54.4199,54.2454,54.3096,17123.0
2022-12-20 11:20:00,59.13,59.13,58.99,59.0,22688.0,54.3096,54.3096,54.1811,54.1902,22688.0
2022-12-20 11:30:00,58.99,59.11,58.98,59.1,31138.0,54.1811,54.2913,54.1719,54.2821,31138.0
2022-12-20 11:40:00,59.09,59.16,59.02,59.16,16054.0,54.2729,54.3372,54.2086,54.3372,16054.0
2022-12-20 11:50:00,59.15,59.16,59.04,59.16,22941.0,54.328,54.3372,54.227,54.3372,22941.0
2022-12-20 12:00:00,59.15,59.21,59.11,59.18,15332.0,54.328,54.3831,54.2913,54.3556,15332.0
2022-12-20 12:10:00,59.17,59.25,59.16,59.23,23551.0,54.3464,54.4199,54.3372,54.4015,23551.0
2022-12-20 12:20:00,59.23,59.31,59.22,59.3,15553.0,54.4015,54.475,54.3923,54.4658,15553.0
2022-12-20 12:30:00,59.27,59.3,59.22,59.28,15854.0,54.4382,54.4658,54.3923,54.4474,15854.0
2022-12-20 12:40:00,59.28,59.34,59.28,59.31,13608.0,54.4474,54.5025,54.4474,54.475,13608.0
2022-12-20 12:50:00,59.31,59.38,59.3,59.38,15572.0,54.475,54.5393,54.4658,54.5393,15572.0
2022-12-20 13:00:00,59.37,59.4,59.31,59.34,13481.0,54.5301,54.5576,54.475,54.5025,13481.0
2022-12-20 13:10:00,59.34,59.39,59.27,59.39,19383.0,54.5025,54.5485,54.4382,54.5485,19383.0
2022-12-20 13:20:00,59.38,59.48,59.36,59.46,29910.0,54.5393,54.6311,54.5209,54.6127,29910.0
2022-12-20 13:30:00,59.47,59.58,59.46,59.55,35464.0,54.6219,54.723,54.6127,54.6954,35464.0
2022-12-20 13:40:00,59.55,59.61,59.5,59.55,34012.0,54.6954,54.7505,54.6495,54.6954,34012.0
2022-12-20 13:50:00,59.56,59.58,59.48,59.52,13866.0,54.7046,54.723,54.6311,54.6679,13866.0
2022-12-20 14:00:00,59.52,59.69,59.51,59.68,36972.0,54.6679,54.824,54.6587,54.8148,36972.0
2022-12-20 14:10:00,59.69,59.7,59.56,59.59,18800.0,54.824,54.8332,54.7046,54.7321,18800.0
2022-12-20 14:20:00,59.59,59.6,59.49,59.51,17400.0,54.7321,54.7413,54.6403,54.6587,17400.0
2022-12-20 14:30:00,59.52,59.52,59.39,59.44,15625.0,54.6679,54.6679,54.5485,54.5944,15625.0
2022-12-20 14:40:00,59.44,59.47,59.38,59.46,18111.0,54.5944,54.6219,54.5393,54.6127,18111.0
2022-12-20 14:50:00,59.45,59.49,59.36,59.37,18847.0,54.6036,54.6403,54.5209,54.5301,18847.0
2022-12-20 15:00:00,59.37,59.37,59.29,59.33,17417.0,54.5301,54.5301,54.4566,54.4933,17417.0
2022-12-20 15:10:00,59.34,59.47,59.32,59.43,27377.0,54.5025,54.6219,54.4842,54.5852,27377.0
2022-12-20 15:20:00,59.43,59.53,59.41,59.53,24398.0,54.5852,54.677,54.5668,54.677,24398.0
2022-12-20 15:30:00,59.53,59.61,59.53,59.61,37880.0,54.677,54.7505,54.677,54.7505,37880.0
2022-12-20 15:40:00,59.6,59.6,59.42,59.45,59110.0,54.7413,54.7413,54.576,54.6036,59110.0
2022-12-20 15:50:00,59.44,59.44,59.14,59.22,236178.0,54.5944,54.5944,54.3188,54.3923,236178.0
2022-12-21 09:30:00,59.4,59.72,59.36,59.57,52380.0,54.5576,54.8516,54.5209,54.7138,52380.0
2022-12-21 09:40:00,59.54,59.84,59.49,59.77,43550.0,54.6862,54.9618,54.6403,54.8975,43550.0
2022-12-21 09:50:00,59.77,59.81,59.67,59.72,30342.0,54.8975,54.9342,54.8056,54.8516,30342.0
2022-12-21 10:00:00,59.73,60.05,59.7,59.94,26871.0,54.8607,55.1547,54.8332,55.0536,26871.0
2022-12-21 10:10:00,59.93,59.97,59.86,59.9,16593.0,55.0444,55.0812,54.9801,55.0169,16593.0
2022-12-21 10:20:00,59.91,60.05,59.87,60.03,14964.0,55.0261,55.1547,54.9893,55.1363,14964.0
2022-12-21 10:30:00,60.05,60.18,60.03,60.17,20992.0,55.1547,55.2741,55.1363,55.2649,20992.0
2022-12-21 10:40:00,60.16,60.22,60.06,60.09,14939.0,55.2557,55.3108,55.1638,55.1914,14939.0
2022-12-21 10:50:00,60.14,60.19,60.1,60.18,9408.0,55.2373,55.2832,55.2006,55.2741,9408.0
2022-12-21 11:00:00,60.19,60.26,60.16,60.2,21425.0,55.2832,55.3475,55.2557,55.2924,21425.0
2022-12-21 11:10:00,60.21,60.27,60.13,60.14,14333.0,55.3016,55.3567,55.2281,55.2373,14333.0
2022-12-21 11:20:00,60.15,60.21,60.1,60.15,14162.0,55.2465,55.3016,55.2006,55.2465,14162.0
2022-12-21 11:30:00,60.16,60.19,60.04,60.04,10804.0,55.2557,55.2832,55.1455,55.1455,10804.0
2022-12-21 11:40:00,60.04,60.04,59.9,59.9,10060.0,55.1455,55.1455,55.0169,55.0169,10060.0
2022-12-21 11:50:00,59.91,60.01,59.9,60.0,13291.0,55.0261,55.1179,55.0169,55.1087,13291.0
2022-12-21 12:00:00,60.01,60.02,59.92,59.93,12772.0,55.1179,55.1271,55.0352,55.0444,12772.0
2022-12-21 12:10:00,59.94,60.02,59.94,59.98,13778.0,55.0536,55.1271,55.0536,55.0904,13778.0
2022-12-21 12:20:00,60.0,60.08,59.99,60.07,10791.0,55.1087,55.1822,55.0995,55.173,10791.0
2022-12-21 12:30:00,60.05,60.08,59.96,59.96,11304.0,55.1547,55.1822,55.072,55.072,11304.0
2022-12-21 12:40:00,59.96,60.04,59.96,60.02,13171.0,55.072,55.1455,55.072,55.1271,13171.0
2022-12-21 12:50:00,60.02,60.04,59.96,60.04,11507.0,55.1271,55.1455,55.072,55.1455,11507.0
2022-12-21 13:00:00,60.05,60.12,60.01,60.1,13445.0,55.1547,55.2189,55.1179,55.2006,13445.0
2022-12-21 13:10:00,60.11,60.12,60.02,60.04,11686.0,55.2098,55.2189,55.1271,55.1455,11686.0
2022-12-21 13:20:00,60.05,60.1,60.0,60.08,13630.0,55.1547,55.2006,55.1087,55.1822,13630.0
2022-12-21 13:30:00,60.08,60.15,60.08,60.15,14309.0,55.1822,55.2465,55.1822,55.2465,14309.0
2022-12-21 13:40:00,60.15,60.24,60.14,60.2,12111.0,55.2465,55.3292,55.2373,55.2924,12111.0
2022-12-21 13:50:00,60.2,60.23,60.16,60.19,11816.0,55.2924,55.32,55.2557,55.2832,11816.0
2022-12-21 14:00:00,60.19,60.3,60.18,60.29,16596.0,55.2832,55.3843,55.2741,55.3751,16596.0
2022-12-21 14:10:00,60.28,60.35,60.22,60.23,23887.0,55.3659,55.4302,55.3108,55.32,23887.0
2022-12-21 14:20:00,60.23,60.26,60.17,60.17,20130.0,55.32,55.3475,55.2649,55.2649,20130.0
2022-12-21 14:30:00,60.17,60.23,60.16,60.21,15108.0,55.2649,55.32,55.2557,55.3016,15108.0
2022-12-21 14:40:00,60.21,60.21,60.13,60.14,8821.0,55.3016,55.3016,55.2281,55.2373,8821.0
2022-12-21 14:50:00,60.14,60.22,60.11,60.22,22597.0,55.2373,55.3108,55.2098,55.3108,22597.0
2022-12-21 15:00:00,60.21,60.26,60.15,60.16,22744.0,55.3016,55.3475,55.2465,55.2557,22744.0
2022-12-21 15:10:00,60.14,60.22,60.14,60.19,17957.0,55.2373,55.3108,55.2373,55.2832,17957.0
2022-12-21 15:20:00,60.2,60.25,60.18,60.2,20878.0,55.2924,55.3383,55.2741,55.2924,20878.0
2022-12-21 15:30:00,60.2,60.29,60.19,60.27,41240.0,55.2924,55.3751,55.2832,55.3567,41240.0
2022-12-21 15:40:00,60.28,60.39,60.24,60.39,53166.0,55.3659,55.4669,55.3292,55.4669,53166.0
2022-12-21 15:50:00,60.39,60.52,60.31,60.5,226218.0,55.4669,55.5863,55.3935,55.568,226218.0
2022-12-22 09:30:00,60.26,60.4,59.85,59.86,38712.0,55.3475,55.4761,54.971,54.9801,38712.0
2022-12-22 09:40:00,59.85,59.97,59.83,59.88,16631.0,54.971,55.0812,54.9526,54.9985,16631.0
2022-12-22 09:50:00,59.85,60.01,59.85,60.01,22714.0,54.971,55.1179,54.971,55.1179,22714.0
2022-12-22 10:00:00,60.03,60.09,59.83,60.07,16403.0,55.1363,55.1914,54.9526,55.173,16403.0
2022-12-22 10:10:00,60.06,60.13,60.0,60.04,11293.0,55.1638,55.2281,55.1087,55.1455,11293.0
2022-12-22 10:20:00,60.04,60.07,59.98,59.98,7648.0,55.1455,55.173,55.0904,55.0904,7648.0
2022-12-22 10:30:00,59.95,60.02,59.89,59.91,14987.0,55.0628,55.1271,55.0077,55.0261,14987.0
2022-12-22 10:40:00,59.91,60.09,59.89,60.07,34687.0,55.0261,55.1914,55.0077,55.173,34687.0
2022-12-22 10:50:00,60.07,60.12,60.02,60.09,21471.0,55.173,55.2189,55.1271,55.1914,21471.0
2022-12-22 11:00:00,60.09,60.16,60.05,60.08,15099.0,55.1914,55.2557,55.1547,55.1822,15099.0
2022-12-22 11:10:00,60.08,60.17,60.05,60.13,13620.0,55.1822,55.2649,55.1547,55.2281,13620.0
2022-12-22 11:20:00,60.12,60.2,60.11,60.14,11859.0,55.2189,55.2924,55.2098,55.2373,11859.0
2022-12-22 11:30:00,60.14,60.24,60.13,60.13,12288.0,55.2373,55.3292,55.2281,55.2281,12288.0
2022-12-22 11:40:00,60.13,60.13,60.0,60.03,10516.0,55.2281,55.2281,55.1087,55.1363,10516.0
2022-12-22 11:50:00,60.03,60.08,60.02,60.05,15520.0,55.1363,55.1822,55.1271,55.1547,15520.0
2022-12-22 12:00:00,60.06,60.08,59.98,59.99,9582.0,55.1638,55.1822,55.0904,55.0995,9582.0
2022-12-22 12:10:00,59.98,60.02,59.89,59.93,28692.0,55.0904,55.1271,55.0077,55.0444,28692.0
2022-12-22 12:20:00,59.94,59.94,59.56,59.59,48564.0,55.0536,55.0536,54.7046,54.7321,48564.0
2022-12-22 12:30:00,59.57,59.58,59.36,59.37,24373.0,54.7138,54.723,54.5209,54.5301,24373.0
2022-12-22 12:40:00,59.38,59.38,59.26,59.32,19949.0,54.5393,54.5393,54.4291,54.4842,19949.0
2022-12-22 12:50:00,59.33,59.45,59.32,59.44,10006.0,54.4933,54.6036,54.4842,54.5944,10006.0
2022-12-22 13:00:00,59.44,59.44,59.24,59.26,9365.0,54.5944,54.5944,54.4107,54.4291,9365.0
2022-12-22 13:10:00,59.26,59.39,59.26,59.36,9096.0,54.4291,54.5485,54.4291,54.5209,9096.0
2022-12-22 13:20:00,59.35,59.35,59.24,59.26,12767.0,54.5117,54.5117,54.4107,54.4291,12767.0
2022-12-22 13:30:00,59.23,59.23,59.07,59.17,15098.0,54.4015,54.4015,54.2545,54.3464,15098.0
2022-12-22 13:40:00,59.15,59.22,59.14,59.22,8517.0,54.328,54.3923,54.3188,54.3923,8517.0
2022-12-22 13:50:00,59.21,59.23,59.16,59.2,11667.0,54.3831,54.4015,54.3372,54.3739,11667.0
2022-12-22 14:00:00,59.2,59.28,59.19,59.23,18540.0,54.3739,54.4474,54.3648,54.4015,18540.0
2022-12-22 14:10:00,59.21,59.36,59.21,59.3,21818.0,54.3831,54.5209,54.3831,54.4658,21818.0
2022-12-22 14:20:00,59.29,59.42,59.24,59.42,22511.0,54.4566,54.576,54.4107,54.576,22511.0
2022-12-22 14:30:00,59.41,59.45,59.34,59.39,13739.0,54.5668,54.6036,54.5025,54.5485,13739.0
2022-12-22 14:40:00,59.39,59.47,59.3,59.47,73745.0,54.5485,54.6219,54.4658,54.6219,73745.0
2022-12-22 14:50:00,59.48,59.58,59.47,59.57,22336.0,54.6311,54.723,54.6219,54.7138,22336.0
2022-12-22 15:00:00,59.59,59.72,59.54,59.71,46735.0,54.7321,54.8516,54.6862,54.8424,46735.0
2022-12-22 15:10:00,59.72,59.78,59.65,59.76,19778.0,54.8516,54.9067,54.7873,54.8883,19778.0
2022-12-22 15:20:00,59.76,59.97,59.76,59.97,17816.0,54.8883,55.0812,54.8883,55.0812,17816.0
2022-12-22 15:30:00,59.97,60.08,59.91,59.97,48940.0,55.0812,55.1822,55.0261,55.0812,48940.0
2022-12-22 15:40:00,59.96,59.96,59.82,59.95,41120.0,55.072,55.072,54.9434,55.0628,41120.0
2022-12-22 15:50:00,59.95,60.15,59.94,60.11,179055.0,55.0628,55.2465,55.0536,55.2098,179055.0
2022-12-23 09:30:00,59.98,60.46,59.98,60.21,37811.0,55.0904,55.5312,55.0904,55.3016,37811.0
2022-12-23 09:40:00,60.2,60.41,60.19,60.25,16051.0,55.2924,55.4853,55.2832,55.3383,16051.0
2022-12-23 09:50:00,60.25,60.28,60.14,60.24,13500.0,55.3383,55.3659,55.2373,55.3292,13500.0
2022-12-23 10:00:00,60.33,60.49,60.2,60.46,53565.0,55.4118,55.5588,55.2924,55.5312,53565.0
2022-12-23 10:10:00,60.51,60.77,60.51,60.75,25170.0,55.5772,55.816,55.5772,55.7976,25170.0
2022-12-23 10:20:00,60.76,60.84,60.67,60.75,14987.0,55.8068,55.8802,55.7241,55.7976,14987.0
2022-12-23 10:30:00,60.76,60.89,60.75,60.84,13686.0,55.8068,55.9262,55.7976,55.8802,13686.0
2022-12-23 10:40:00,60.83,60.87,60.71,60.77,13934.0,55.8711,55.9078,55.7608,55.816,13934.0
2022-12-23 10:50:00,60.74,60.75,60.6,60.68,45526.0,55.7884,55.7976,55.6598,55.7333,45526.0
2022-12-23 11:00:00,60.68,60.71,60.56,60.57,14071.0,55.7333,55.7608,55.6231,55.6323,14071.0
2022-12-23 11:10:00,60.58,60.68,60.57,60.6,12903.0,55.6414,55.7333,55.6323,55.6598,12903.0
2022-12-23 11:20:00,60.61,60.67,60.5,60.52,15041.0,55.669,55.7241,55.568,55.5863,15041.0
2022-12-23 11:30:00,60.54,60.67,60.52,60.62,8512.0,55.6047,55.7241,55.5863,55.6782,8512.0
2022-12-23 11:40:00,60.64,60.71,60.6,60.67,10490.0,55.6966,55.7608,55.6598,55.7241,10490.0
2022-12-23 11:50:00,60.68,60.75,60.63,60.75,10199.0,55.7333,55.7976,55.6874,55.7976,10199.0
2022-12-23 12:00:00,60.75,60.79,60.68,60.71,11738.0,55.7976,55.8343,55.7333,55.7608,11738.0
2022-12-23 12:10:00,60.71,60.79,60.69,60.79,6697.0,55.7608,55.8343,55.7425,55.8343,6697.0
2022-12-23 12:20:00,60.79,60.86,60.75,60.77,14663.0,55.8343,55.8986,55.7976,55.816,14663.0
2022-12-23 12:30:00,60.77,60.84,60.76,60.77,9343.0,55.816,55.8802,55.8068,55.816,9343.0
2022-12-23 12:40:00,60.78,60.81,60.72,60.73,9677.0,55.8251,55.8527,55.77,55.7792,9677.0
2022-12-23 12:50:00,60.74,60.84,60.74,60.82,17861.0,55.7884,55.8802,55.7884,55.8619,17861.0
2022-12-23 13:00:00,60.82,60.88,60.81,60.88,12663.0,55.8619,55.917,55.8527,55.917,12663.0
2022-12-23 13:10:00,60.88,60.91,60.8,60.88,14192.0,55.917,55.9445,55.8435,55.917,14192.0
2022-12-23 13:20:00,60.91,60.92,60.86,60.9,7913.0,55.9445,55.9537,55.8986,55.9354,7913.0
2022-12-23 13:30:00,60.91,60.94,60.86,60.86,16081.0,55.9445,55.9721,55.8986,55.8986,16081.0
2022-12-23 13:40:00,60.84,60.87,60.72,60.78,18413.0,55.8802,55.9078,55.77,55.8251,18413.0
2022-12-23 13:50:00,60.78,60.78,60.67,60.7,10793.0,55.8251,55.8251,55.7241,55.7517,10793.0
2022-12-23 14:00:00,60.69,60.7,60.65,60.68,17079.0,55.7425,55.7517,55.7057,55.7333,17079.0
2022-12-23 14:10:00,60.69,60.8,60.69,60.78,14740.0,55.7425,55.8435,55.7425,55.8251,14740.0
2022-12-23 14:20:00,60.78,60.81,60.7,60.79,10131.0,55.8251,55.8527,55.7517,55.8343,10131.0
2022-12-23 14:30:00,60.78,60.91,60.78,60.91,15768.0,55.8251,55.9445,55.8251,55.9445,15768.0
2022-12-23 14:40:00,60.91,60.91,60.8,60.81,24007.0,55.9445,55.9445,55.8435,55.8527,24007.0
2022-12-23 14:50:00,60.81,60.91,60.79,60.91,14339.0,55.8527,55.9445,55.8343,55.9445,14339.0
2022-12-23 15:00:00,60.9,60.98,60.89,60.91,18419.0,55.9354,56.0088,55.9262,55.9445,18419.0
2022-12-23 15:10:00,60.92,61.01,60.91,60.99,25900.0,55.9537,56.0364,55.9445,56.018,25900.0
2022-12-23 15:20:00,61.0,61.0,60.84,60.91,27750.0,56.0272,56.0272,55.8802,55.9445,27750.0
2022-12-23 15:30:00,60.93,60.94,60.81,60.81,29743.0,55.9629,55.9721,55.8527,55.8527,29743.0
2022-12-23 15:40:00,60.82,61.0,60.81,60.98,42088.0,55.8619,56.0272,55.8527,56.0088,42088.0
2022-12-23 15:50:00,60.98,61.12,60.95,61.08,129391.0,56.0088,56.1374,55.9813,56.1007,129391.0
2022-12-27 09:30:00,61.22,61.24,61.06,61.19,30937.0,56.2293,56.2476,56.0823,56.2017,30937.0
2022-12-27 09:40:00,61.18,61.33,61.14,61.31,60334.0,56.1925,56.3303,56.1558,56.3119,60334.0
2022-12-27 09:50:00,61.29,61.32,61.14,61.16,34792.0,56.2936,56.3211,56.1558,56.1742,34792.0
2022-12-27 10:00:00,61.14,61.17,60.93,61.11,29716.0,56.1558,56.1833,55.9629,56.1282,29716.0
2022-12-27 10:10:00,61.12,61.28,61.06,61.26,19263.0,56.1374,56.2844,56.0823,56.266,19263.0
2022-12-27 10:20:00,61.26,61.38,61.23,61.25,11080.0,56.266,56.3762,56.2385,56.2568,11080.0
2022-12-27 10:30:00,61.2,61.36,61.14,61.34,43807.0,56.2109,56.3579,56.1558,56.3395,43807.0
2022-12-27 10:40:00,61.33,61.42,61.27,61.4,21212.0,56.3303,56.413,56.2752,56.3946,21212.0
2022-12-27 10:50:00,61.38,61.46,61.29,61.32,20042.0,56.3762,56.4497,56.2936,56.3211,20042.0
2022-12-27 11:00:00,61.29,61.44,61.28,61.44,28265.0,56.2936,56.4313,56.2844,56.4313,28265.0
2022-12-27 11:10:00,61.43,61.45,61.31,61.37,16228.0,56.4222,56.4405,56.3119,56.367,16228.0
2022-12-27 11:20:00,61.37,61.45,61.34,61.39,17633.0,56.367,56.4405,56.3395,56.3854,17633.0
2022-12-27 11:30:00,61.4,61.49,61.36,61.48,23367.0,56.3946,56.4773,56.3579,56.4681,23367.0
2022-12-27 11:40:00,61.49,61.58,61.47,61.54,42486.0,56.4773,56.5599,56.4589,56.5232,42486.0
2022-12-27 11:50:00,61.54,61.54,61.46,61.48,41954.0,56.5232,56.5232,56.4497,56.4681,41954.0
2022-12-27 12:00:00,61.49,61.6,61.49,61.55,15551.0,56.4773,56.5783,56.4773,56.5324,15551.0
2022-12-27 12:10:00,61.56,61.64,61.53,61.54,17852.0,56.5416,56.615,56.514,56.5232,17852.0
2022-12-27 12:20:00,61.53,61.58,61.49,61.56,18335.0,56.514,56.5599,56.4773,56.5416,18335.0
2022-12-27 12:30:00,61.55,61.62,61.54,61.59,27507.0,56.5324,56.5967,56.5232,56.5691,27507.0
2022-12-27 12:40:00,61.59,61.59,61.46,61.52,10803.0,56.5691,56.5691,56.4497,56.5048,10803.0
2022-12-27 12:50:00,61.52,61.6,61.5,61.6,20749.0,56.5048,56.5783,56.4864,56.5783,20749.0
2022-12-27 13:00:00,61.6,61.81,61.59,61.76,32268.0,56.5783,56.7712,56.5691,56.7252,32268.0
2022-12-27 13:10:00,61.76,61.83,61.71,61.74,31582.0,56.7252,56.7895,56.6793,56.7069,31582.0
2022-12-27 13:20:00,61.75,61.76,61.66,61.67,23898.0,56.7161,56.7252,56.6334,56.6426,23898.0
2022-12-27 13:30:00,61.67,61.7,61.62,61.62,12716.0,56.6426,56.6701,56.5967,56.5967,12716.0
2022-12-27 13:40:00,61.59,61.62,61.54,61.58,11956.0,56.5691,56.5967,56.5232,56.5599,11956.0
2022-12-27 13:50:00,61.58,61.58,61.45,61.47,16481.0,56.5599,56.5599,56.4405,56.4589,16481.0
2022-12-27 14:00:00,61.46,61.53,61.44,61.52,11184.0,56.4497,56.514,56.4313,56.5048,11184.0
2022-12-27 14:10:00,61.51,61.52,61.45,61.5,18020.0,56.4956,56.5048,56.4405,56.4864,18020.0
2022-12-27 14:20:00,61.5,61.58,61.47,61.53,12272.0,56.4864,56.5599,56.4589,56.514,12272.0
2022-12-27 14:30:00,61.53,61.57,61.5,61.5,15370.0,56.514,56.5507,56.4864,56.4864,15370.0
2022-12-27 14:40:00,61.51,61.65,61.48,61.65,15851.0,56.4956,56.6242,56.4681,56.6242,15851.0
2022-12-27 14:50:00,61.64,61.73,61.63,61.73,36310.0,56.615,56.6977,56.6058,56.6977,36310.0
2022-12-27 15:00:00,61.73,61.84,61.7,61.84,28241.0,56.6977,56.7987,56.6701,56.7987,28241.0
2022-12-27 15:10:00,61.84,61.92,61.79,61.87,43768.0,56.7987,56.8722,56.7528,56.8263,43768.0
2022-12-27 15:20:00,61.87,61.95,61.85,61.94,26793.0,56.8263,56.8998,56.8079,56.8906,26793.0
2022-12-27 15:30:00,61.95,61.96,61.81,61.81,62110.0,56.8998,56.9089,56.7712,56.7712,62110.0
2022-12-27 15:40:00,61.8,61.84,61.7,61.81,58678.0,56.762,56.7987,56.6701,56.7712,58678.0
2022-12-27 15:50:00,61.8,61.91,61.76,61.81,184690.0,56.762,56.863,56.7252,56.7712,184690.0
2022-12-28 09:30:00,61.92,62.21,61.78,62.21,44810.0,56.8722,57.1386,56.7436,57.1386,44810.0
2022-12-28 09:40:00,62.18,62.36,62.12,62.32,17259.0,57.111,57.2763,57.0559,57.2396,17259.0
2022-12-28 09:50:00,62.32,62.36,62.15,62.15,28157.0,57.2396,57.2763,57.0835,57.0835,28157.0
2022-12-28 10:00:00,62.18,62.24,62.11,62.14,19878.0,57.111,57.1661,57.0467,57.0743,19878.0
2022-12-28 10:10:00,62.12,62.21,62.08,62.15,18960.0,57.0559,57.1386,57.0192,57.0835,18960.0
2022-12-28 10:20:00,62.14,62.2,61.82,61.86,35982.0,57.0743,57.1294,56.7804,56.8171,35982.0
2022-12-28 10:30:00,61.85,61.92,61.75,61.87,38888.0,56.8079,56.8722,56.7161,56.8263,38888.0
2022-12-28 10:40:00,61.9,61.96,61.84,61.87,20663.0,56.8538,56.9089,56.7987,56.8263,20663.0
2022-12-28 10:50:00,61.89,61.96,61.81,61.84,21416.0,56.8447,56.9089,56.7712,56.7987,21416.0
2022-12-28 11:00:00,61.82,61.91,61.79,61.85,12635.0,56.7804,56.863,56.7528,56.8079,12635.0
2022-12-28 11:10:00,61.83,61.84,61.7,61.75,9712.0,56.7895,56.7987,56.6701,56.7161,9712.0
2022-12-28 11:20:00,61.74,61.77,61.67,61.72,18543.0,56.7069,56.7344,56.6426,56.6885,18543.0
2022-12-28 11:30:00,61.73,61.84,61.73,61.84,18615.0,56.6977,56.7987,56.6977,56.7987,18615.0
2022-12-28 11:40:00,61.84,61.95,61.79,61.79,24675.0,56.7987,56.8998,56.7528,56.7528,24675.0
2022-12-28 11:50:00,61.77,61.78,61.68,61.71,16604.0,56.7344,56.7436,56.6518,56.6793,16604.0
2022-12-28 12:00:00,61.7,61.7,61.51,61.56,18426.0,56.6701,56.6701,56.4956,56.5416,18426.0
2022-12-28 12:10:00,61.56,61.57,61.42,61.42,11865.0,56.5416,56.5507,56.413,56.413,11865.0
2022-12-28 12:20:00,61.39,61.43,61.33,61.36,15105.0,56.3854,56.4222,56.3303,56.3579,15105.0
2022-12-28 12:30:00,61.36,61.43,61.32,61.34,14900.0,56.3579,56.4222,56.3211,56.3395,14900.0
2022-12-28 12:40:00,61.35,61.47,61.31,61.47,12390.0,56.3487,56.4589,56.3119,56.4589,12390.0
2022-12-28 12:50:00,61.45,61.53,61.44,61.51,20306.0,56.4405,56.514,56.4313,56.4956,20306.0
2022-12-28 13:00:00,61.49,61.52,61.44,61.46,13398.0,56.4773,56.5048,56.4313,56.4497,13398.0
2022-12-28 13:10:00,61.46,61.55,61.42,61.55,19049.0,56.4497,56.5324,56.413,56.5324,19049.0
2022-12-28 13:20:00,61.55,61.58,61.5,61.55,24389.0,56.5324,56.5599,56.4864,56.5324,24389.0
2022-12-28 13:30:00,61.55,61.55,61.46,61.47,26813.0,56.5324,56.5324,56.4497,56.4589,26813.0
2022-12-28 13:40:00,61.46,61.55,61.46,61.53,31398.0,56.4497,56.5324,56.4497,56.514,31398.0
2022-12-28 13:50:00,61.53,61.56,61.47,61.51,23291.0,56.514,56.5416,56.4589,56.4956,23291.0
2022-12-28 14:00:00,61.51,61.65,61.49,61.56,28766.0,56.4956,56.6242,56.4773,56.5416,28766.0
2022-12-28 14:10:00,61.57,61.62,61.51,61.61,18981.0,56.5507,56.5967,56.4956,56.5875,18981.0
2022-12-28 14:20:00,61.61,61.67,61.59,61.64,19619.0,56.5875,56.6426,56.5691,56.615,19619.0
2022-12-28 14:30:00,61.64,61.67,61.6,61.67,24727.0,56.615,56.6426,56.5783,56.6426,24727.0
2022-12-28 14:40:00,61.67,61.79,61.67,61.68,23283.0,56.6426,56.7528,56.6426,56.6518,23283.0
2022-12-28 14:50:00,61.68,61.7,61.6,61.64,20983.0,56.6518,56.6701,56.5783,56.615,20983.0
2022-12-28 15:00:00,61.64,61.65,61.47,61.54,41360.0,56.615,56.6242,56.4589,56.5232,41360.0
2022-12-28 15:10:00,61.53,61.54,61.37,61.5,39008.0,56.514,56.5232,56.367,56.4864,39008.0
2022-12-28 15:20:00,61.5,61.51,61.34,61.41,26932.0,56.4864,56.4956,56.3395,56.4038,26932.0
2022-12-28 15:30:00,61.4,61.5,61.3,61.38,35829.0,56.3946,56.4864,56.3027,56.3762,35829.0
2022-12-28 15:40:00,61.4,61.4,61.23,61.32,51370.0,56.3946,56.3946,56.2385,56.3211,51370.0
2022-12-28 15:50:00,61.33,61.43,61.26,61.27,215678.0,56.3303,56.4222,56.266,56.2752,215678.0
2022-12-29 09:30:00,61.65,61.76,61.53,61.72,33420.0,56.6242,56.7252,56.514,56.6885,33420.0
2022-12-29 09:40:00,61.72,61.79,61.7,61.74,19150.0,56.6885,56.7528,56.6701,56.7069,19150.0
2022-12-29 09:50:00,61.75,61.84,61.67,61.82,8457.0,56.7161,56.7987,56.6426,56.7804,8457.0
2022-12-29 10:00:00,61.85,61.95,61.82,61.9,16315.0,56.8079,56.8998,56.7804,56.8538,16315.0
2022-12-29 10:10:00,61.93,61.94,61.87,61.94,13676.0,56.8814,56.8906,56.8263,56.8906,13676.0
2022-12-29 10:20:00,61.92,61.94,61.77,61.8,15407.0,56.8722,56.8906,56.7344,56.762,15407.0
2022-12-29 10:30:00,61.82,61.91,61.8,61.86,24430.0,56.7804,56.863,56.762,56.8171,24430.0
2022-12-29 10:40:00,61.86,61.92,61.77,61.79,18086.0,56.8171,56.8722,56.7344,56.7528,18086.0
2022-12-29 10:50:00,61.8,61.86,61.75,61.8,15197.0,56.762,56.8171,56.7161,56.762,15197.0
2022-12-29 11:00:00,61.8,61.84,61.76,61.79,16603.0,56.762,56.7987,56.7252,56.7528,16603.0
2022-12-29 11:10:00,61.79,61.8,61.67,61.73,9530.0,56.7528,56.762,56.6426,56.6977,9530.0
2022-12-29 11:20:00,61.72,61.75,61.68,61.69,9453.0,56.6885,56.7161,56.6518,56.661,9453.0
2022-12-29 11:30:00,61.7,61.83,61.7,61.82,14716.0,56.6701,56.7895,56.6701,56.7804,14716.0
2022-12-29 11:40:00,61.82,61.94,61.82,61.93,10428.0,56.7804,56.8906,56.7804,56.8814,10428.0
2022-12-29 11:50:00,61.94,62.01,61.9,61.92,12354.0,56.8906,56.9549,56.8538,56.8722,12354.0
2022-12-29 12:00:00,61.92,62.03,61.89,62.03,17974.0,56.8722,56.9732,56.8447,56.9732,17974.0
2022-12-29 12:10:00,62.04,62.07,61.99,61.99,15164.0,56.9824,57.01,56.9365,56.9365,15164.0
2022-12-29 12:20:00,62.0,62.03,61.96,61.97,9032.0,56.9457,56.9732,56.9089,56.9181,9032.0
2022-12-29 12:30:00,61.97,62.02,61.96,61.97,14662.0,56.9181,56.9641,56.9089,56.9181,14662.0
2022-12-29 12:40:00,61.98,62.01,61.94,61.97,13286.0,56.9273,56.9549,56.8906,56.9181,13286.0
2022-12-29 12:50:00,61.98,62.02,61.96,62.01,9351.0,56.9273,56.9641,56.9089,56.9549,9351.0
2022-12-29 13:00:00,62.02,62.06,61.96,61.99,16360.0,56.9641,57.0008,56.9089,56.9365,16360.0
2022-12-29 13:10:00,62.0,62.02,61.97,61.97,11484.0,56.9457,56.9641,56.9181,56.9181,11484.0
2022-12-29 13:20:00,61.95,61.98,61.89,61.98,10883.0,56.8998,56.9273,56.8447,56.9273,10883.0
2022-12-29 13:30:00,61.98,62.0,61.92,61.95,17831.0,56.9273,56.9457,56.8722,56.8998,17831.0
2022-12-29 13:40:00,61.95,62.02,61.95,61.99,30331.0,56.8998,56.9641,56.8998,56.9365,30331.0
2022-12-29 13:50:00,61.99,62.0,61.91,61.94,18027.0,56.9365,56.9457,56.863,56.8906,18027.0
2022-12-29 14:00:00,61.94,62.03,61.94,61.95,16831.0,56.8906,56.9732,56.8906,56.8998,16831.0
2022-12-29 14:10:00,61.95,61.96,61.82,61.89,17474.0,56.8998,56.9089,56.7804,56.8447,17474.0
2022-12-29 14:20:00,61.88,61.96,61.88,61.9,12235.0,56.8355,56.9089,56.8355,56.8538,12235.0
2022-12-29 14:30:00,61.89,61.92,61.86,61.87,9647.0,56.8447,56.8722,56.8171,56.8263,9647.0
2022-12-29 14:40:00,61.87,61.95,61.87,61.93,11900.0,56.8263,56.8998,56.8263,56.8814,11900.0
2022-12-29 14:50:00,61.93,61.93,61.87,61.89,13633.0,56.8814,56.8814,56.8263,56.8447,13633.0
2022-12-29 15:00:00,61.89,61.97,61.88,61.88,16522.0,56.8447,56.9181,56.8355,56.8355,16522.0
2022-12-29 15:10:00,61.89,61.95,61.86,61.89,21225.0,56.8447,56.8998,56.8171,56.8447,21225.0
2022-12-29 15:20:00,61.89,61.9,61.79,61.8,23686.0,56.8447,56.8538,56.7528,56.762,23686.0
2022-12-29 15:30:00,61.8,61.83,61.67,61.69,26548.0,56.762,56.7895,56.6426,56.661,26548.0
2022-12-29 15:40:00,61.68,61.85,61.64,61.85,51675.0,56.6518,56.8079,56.615,56.8079,51675.0
2022-12-29 15:50:00,61.85,61.96,61.78,61.82,136130.0,56.8079,56.9089,56.7436,56.7804,136130.0
2022-12-30 09:30:00,61.86,61.89,61.5,61.69,62025.0,56.8171,56.8447,56.4864,56.661,62025.0
2022-12-30 09:40:00,61.69,61.75,61.55,61.57,35059.0,56.661,56.7161,56.5324,56.5507,35059.0
2022-12-30 09:50:00,61.57,61.68,61.54,61.65,11706.0,56.5507,56.6518,56.5232,56.6242,11706.0
2022-12-30 10:00:00,61.66,61.69,61.58,61.61,17734.0,56.6334,56.661,56.5599,56.5875,17734.0
2022-12-30 10:10:00,61.6,61.78,61.6,61.78,16088.0,56.5783,56.7436,56.5783,56.7436,16088.0
2022-12-30 10:20:00,61.79,61.79,61.66,61.7,10569.0,56.7528,56.7528,56.6334,56.6701,10569.0
2022-12-30 10:30:00,61.71,61.71,61.58,61.62,17085.0,56.6793,56.6793,56.5599,56.5967,17085.0
2022-12-30 10:40:00,61.62,61.64,61.52,61.62,16848.0,56.5967,56.615,56.5048,56.5967,16848.0
2022-12-30 10:50:00,61.61,61.61,61.32,61.35,14346.0,56.5875,56.5875,56.3211,56.3487,14346.0
2022-12-30 11:00:00,61.35,61.36,61.24,61.28,15127.0,56.3487,56.3579,56.2476,56.2844,15127.0
2022-12-30 11:10:00,61.29,61.29,61.2,61.28,33752.0,56.2936,56.2936,56.2109,56.2844,33752.0
2022-12-30 11:20:00,61.29,61.34,61.23,61.32,28311.0,56.2936,56.3395,56.2385,56.3211,28311.0
2022-12-30 11:30:00,61.32,61.5,61.29,61.5,23605.0,56.3211,56.4864,56.2936,56.4864,23605.0
2022-12-30 11:40:00,61.51,61.53,61.36,61.36,14045.0,56.4956,56.514,56.3579,56.3579,14045.0
2022-12-30 11:50:00,61.36,61.4,61.33,61.35,9846.0,56.3579,56.3946,56.3303,56.3487,9846.0
2022-12-30 12:00:00,61.35,61.4,61.34,61.39,12563.0,56.3487,56.3946,56.3395,56.3854,12563.0
2022-12-30 12:10:00,61.4,61.42,61.31,61.34,21466.0,56.3946,56.413,56.3119,56.3395,21466.0
2022-12-30 12:20:00,61.36,61.39,61.33,61.38,11674.0,56.3579,56.3854,56.3303,56.3762,11674.0
2022-12-30 12:30:00,61.39,61.39,61.31,61.33,11184.0,56.3854,56.3854,56.3119,56.3303,11184.0
2022-12-30 12:40:00,61.34,61.41,61.31,61.36,29720.0,56.3395,56.4038,56.3119,56.3579,29720.0
2022-12-30 12:50:00,61.37,61.39,61.3,61.39,11502.0,56.367,56.3854,56.3027,56.3854,11502.0
2022-12-30 13:00:00,61.4,61.4,61.32,61.37,9557.0,56.3946,56.3946,56.3211,56.367,9557.0
2022-12-30 13:10:00,61.36,61.36,61.21,61.22,12789.0,56.3579,56.3579,56.2201,56.2293,12789.0
2022-12-30 13:20:00,61.22,61.23,60.96,61.08,16906.0,56.2293,56.2385,55.9905,56.1007,16906.0
2022-12-30 13:30:00,61.08,61.17,61.06,61.14,18436.0,56.1007,56.1833,56.0823,56.1558,18436.0
2022-12-30 13:40:00,61.14,61.14,61.0,61.02,17308.0,56.1558,56.1558,56.0272,56.0456,17308.0
2022-12-30 13:50:00,61.02,61.02,60.93,60.96,16643.0,56.0456,56.0456,55.9629,55.9905,16643.0
2022-12-30 14:00:00,60.93,60.99,60.85,60.87,18869.0,55.9629,56.018,55.8894,55.9078,18869.0
2022-12-30 14:10:00,60.87,60.92,60.82,60.84,16546.0,55.9078,55.9537,55.8619,55.8802,16546.0
2022-12-30 14:20:00,60.85,60.85,60.71,60.74,16365.0,55.8894,55.8894,55.7608,55.7884,16365.0
2022-12-30 14:30:00,60.75,60.83,60.72,60.73,20271.0,55.7976,55.8711,55.77,55.7792,20271.0
2022-12-30 14:40:00,60.72,60.77,60.67,60.68,14592.0,55.77,55.816,55.7241,55.7333,14592.0
2022-12-30 14:50:00,60.69,60.78,60.69,60.7,12233.0,55.7425,55.8251,55.7425,55.7517,12233.0
2022-12-30 15:00:00,60.7,60.8,60.69,60.76,13307.0,55.7517,55.8435,55.7425,55.8068,13307.0
2022-12-30 15:10:00,60.74,60.99,60.73,60.96,20783.0,55.7884,56.018,55.7792,55.9905,20783.0
2022-12-30 15:20:00,60.97,61.02,60.91,60.94,31284.0,55.9997,56.0456,55.9445,55.9721,31284.0
2022-12-30 15:30:00,60.93,61.16,60.9,61.15,37630.0,55.9629,56.1742,55.9354,56.165,37630.0
2022-12-30 15:40:00,61.15,61.36,61.13,61.36,74275.0,56.165,56.3579,56.1466,56.3579,74275.0
2022-12-30 15:50:00,61.38,61.49,61.22,61.26,203123.0,56.3762,56.4773,56.2293,56.266,203123.0
2023-01-03 09:30:00,61.47,61.7,61.42,61.48,50822.0,56.4589,56.6701,56.413,56.4681,50822.0
2023-01-03 09:40:00,61.48,61.6,61.05,61.16,42064.0,56.4681,56.5783,56.0731,56.1742,42064.0
2023-01-03 09:50:00,61.18,61.24,60.96,60.98,33405.0,56.1925,56.2476,55.9905,56.0088,33405.0
2023-01-03 10:00:00,60.98,61.06,60.87,60.87,31035.0,56.0088,56.0823,55.9078,55.9078,31035.0
2023-01-03 10:10:00,60.82,60.82,60.37,60.37,31295.0,55.8619,55.8619,55.4486,55.4486,31295.0
2023-01-03 10:20:00,60.36,60.55,60.34,60.54,16737.0,55.4394,55.6139,55.421,55.6047,16737.0
2023-01-03 10:30:00,60.56,60.69,60.48,60.66,10365.0,55.6231,55.7425,55.5496,55.7149,10365.0
2023-01-03 10:40:00,60.68,60.95,60.68,60.95,16294.0,55.7333,55.9813,55.7333,55.9813,16294.0
2023-01-03 10:50:00,60.94,61.21,60.92,61.21,27443.0,55.9721,56.2201,55.9537,56.2201,27443.0
2023-01-03 11:00:00,61.22,61.34,61.21,61.22,35858.0,56.2293,56.3395,56.2201,56.2293,35858.0
2023-01-03 11:10:00,61.23,61.25,60.95,61.05,50777.0,56.2385,56.2568,55.9813,56.0731,50777.0
2023-01-03 11:20:00,61.04,61.12,60.93,61.05,59938.0,56.0639,56.1374,55.9629,56.0731,59938.0
2023-01-03 11:30:00,61.05,61.16,60.93,61.1,131326.0,56.0731,56.1742,55.9629,56.1191,131326.0
2023-01-03 11:40:00,61.1,61.15,60.96,61.03,44367.0,56.1191,56.165,55.9905,56.0548,44367.0
2023-01-03 11:50:00,61.02,61.26,60.99,61.21,27682.0,56.0456,56.266,56.018,56.2201,27682.0
2023-01-03 12:00:00,61.21,61.35,61.15,61.3,23672.0,56.2201,56.3487,56.165,56.3027,23672.0
2023-01-03 12:10:00,61.3,61.5,61.28,61.49,38755.0,56.3027,56.4864,56.2844,56.4773,38755.0
2023-01-03 12:20:00,61.49,61.55,61.39,61.43,45521.0,56.4773,56.5324,56.3854,56.4222,45521.0
2023-01-03 12:30:00,61.44,61.61,61.41,61.47,25336.0,56.4313,56.5875,56.4038,56.4589,25336.0
2023-01-03 12:40:00,61.45,61.45,61.19,61.24,30850.0,56.4405,56.4405,56.2017,56.2476,30850.0
2023-01-03 12:50:00,61.23,61.29,61.16,61.25,17609.0,56.2385,56.2936,56.1742,56.2568,17609.0
2023-01-03 13:00:00,61.26,61.28,61.15,61.28,17325.0,56.266,56.2844,56.165,56.2844,17325.0
2023-01-03 13:10:00,61.26,61.35,61.21,61.35,17545.0,56.266,56.3487,56.2201,56.3487,17545.0
2023-01-03 13:20:00,61.35,61.56,61.34,61.56,18483.0,56.3487,56.5416,56.3395,56.5416,18483.0
2023-01-03 13:30:00,61.53,61.63,61.52,61.55,17447.0,56.514,56.6058,56.5048,56.5324,17447.0
2023-01-03 13:40:00,61.56,61.65,61.56,61.65,26175.0,56.5416,56.6242,56.5416,56.6242,26175.0
2023-01-03 13:50:00,61.66,61.84,61.65,61.76,34586.0,56.6334,56.7987,56.6242,56.7252,34586.0
2023-01-03 14:00:00,61.76,61.76,61.63,61.7,37291.0,56.7252,56.7252,56.6058,56.6701,37291.0
2023-01-03 14:10:00,61.69,61.78,61.64,61.72,27497.0,56.661,56.7436,56.615,56.6885,27497.0
2023-01-03 14:20:00,61.74,61.75,61.61,61.63,17471.0,56.7069,56.7161,56.5875,56.6058,17471.0
2023-01-03 14:30:00,61.62,61.64,61.5,61.52,26872.0,56.5967,56.615,56.4864,56.5048,26872.0
2023-01-03 14:40:00,61.5,61.8,61.5,61.74,35526.0,56.4864,56.762,56.4864,56.7069,35526.0
2023-01-03 14:50:00,61.74,61.75,61.63,61.68,23123.0,56.7069,56.7161,56.6058,56.6518,23123.0
2023-01-03 15:00:00,61.69,61.77,61.62,61.66,26272.0,56.661,56.7344,56.5967,56.6334,26272.0
2023-01-03 15:10:00,61.67,61.83,61.63,61.8,26455.0,56.6426,56.7895,56.6058,56.762,26455.0
2023-01-03 15:20:00,61.8,61.81,61.7,61.79,30754.0,56.762,56.7712,56.6701,56.7528,30754.0
2023-01-03 15:30:00,61.79,61.9,61.77,61.88,39616.0,56.7528,56.8538,56.7344,56.8355,39616.0
2023-01-03 15:40:00,61.87,61.96,61.86,61.95,58642.0,56.8263,56.9089,56.8171,56.8998,58642.0
2023-01-03 15:50:00,61.96,62.08,61.88,62.03,180054.0,56.9089,57.0192,56.8355,56.9732,180054.0
2023-01-04 09:30:00,62.41,62.55,62.31,62.43,52415.0,57.3223,57.4508,57.2304,57.3406,52415.0
2023-01-04 09:40:00,62.46,62.65,62.46,62.64,24091.0,57.3682,57.5427,57.3682,57.5335,24091.0
2023-01-04 09:50:00,62.65,62.79,62.58,62.79,18754.0,57.5427,57.6713,57.4784,57.6713,18754.0
2023-01-04 10:00:00,62.78,62.85,62.47,62.57,35939.0,57.6621,57.7264,57.3774,57.4692,35939.0
2023-01-04 10:10:00,62.58,62.67,62.55,62.62,18090.0,57.4784,57.5611,57.4508,57.5151,18090.0
2023-01-04 10:20:00,62.62,62.62,62.41,62.52,42305.0,57.5151,57.5151,57.3223,57.4233,42305.0
2023-01-04 10:30:00,62.51,62.53,62.41,62.41,30974.0,57.4141,57.4325,57.3223,57.3223,30974.0
2023-01-04 10:40:00,62.42,62.56,62.38,62.5,30043.0,57.3314,57.46,57.2947,57.4049,30043.0
2023-01-04 10:50:00,62.51,62.63,62.45,62.63,27244.0,57.4141,57.5243,57.359,57.5243,27244.0
2023-01-04 11:00:00,62.63,62.86,62.61,62.86,17651.0,57.5243,57.7356,57.506,57.7356,17651.0
2023-01-04 11:10:00,62.85,62.89,62.75,62.77,15322.0,57.7264,57.7631,57.6345,57.6529,15322.0
2023-01-04 11:20:00,62.75,62.78,62.7,62.71,10931.0,57.6345,57.6621,57.5886,57.5978,10931.0
2023-01-04 11:30:00,62.72,62.81,62.67,62.71,22927.0,57.607,57.6897,57.5611,57.5978,22927.0
2023-01-04 11:40:00,62.7,62.82,62.7,62.81,17690.0,57.5886,57.6988,57.5886,57.6897,17690.0
2023-01-04 11:50:00,62.81,63.0,62.81,62.99,40383.0,57.6897,57.8642,57.6897,57.855,40383.0
2023-01-04 12:00:00,62.99,63.11,62.98,63.04,26333.0,57.855,57.9652,57.8458,57.9009,26333.0
2023-01-04 12:10:00,63.05,63.08,62.96,62.98,8959.0,57.9101,57.9376,57.8274,57.8458,8959.0
2023-01-04 12:20:00,62.99,63.0,62.82,62.82,16579.0,57.855,57.8642,57.6988,57.6988,16579.0
2023-01-04 12:30:00,62.82,62.91,62.82,62.86,8658.0,57.6988,57.7815,57.6988,57.7356,8658.0
2023-01-04 12:40:00,62.86,62.89,62.8,62.81,13526.0,57.7356,57.7631,57.6805,57.6897,13526.0
2023-01-04 12:50:00,62.81,62.82,62.63,62.63,18090.0,57.6897,57.6988,57.5243,57.5243,18090.0
2023-01-04 13:00:00,62.62,62.68,62.58,62.67,19728.0,57.5151,57.5702,57.4784,57.5611,19728.0
2023-01-04 13:10:00,62.67,62.81,62.66,62.8,13556.0,57.5611,57.6897,57.5519,57.6805,13556.0
2023-01-04 13:20:00,62.81,62.83,62.69,62.7,18938.0,57.6897,57.708,57.5794,57.5886,18938.0
2023-01-04 13:30:00,62.71,62.72,62.65,62.66,13867.0,57.5978,57.607,57.5427,57.5519,13867.0
2023-01-04 13:40:00,62.66,62.73,62.57,62.57,13368.0,57.5519,57.6162,57.4692,57.4692,13368.0
2023-01-04 13:50:00,62.56,62.6,62.39,62.39,25141.0,57.46,57.4968,57.3039,57.3039,25141.0
2023-01-04 14:00:00,62.48,62.68,62.33,62.41,50919.0,57.3866,57.5702,57.2488,57.3223,50919.0
2023-01-04 14:10:00,62.41,62.64,62.37,62.61,18470.0,57.3223,57.5335,57.2855,57.506,18470.0
2023-01-04 14:20:00,62.58,62.58,62.28,62.32,21363.0,57.4784,57.4784,57.2029,57.2396,21363.0
2023-01-04 14:30:00,62.31,62.43,62.3,62.41,14404.0,57.2304,57.3406,57.2212,57.3223,14404.0
2023-01-04 14:40:00,62.4,62.5,62.3,62.3,17594.0,57.3131,57.4049,57.2212,57.2212,17594.0
2023-01-04 14:50:00,62.29,62.5,62.23,62.48,18617.0,57.212,57.4049,57.1569,57.3866,18617.0
2023-01-04 15:00:00,62.49,62.62,62.47,62.62,23027.0,57.3957,57.5151,57.3774,57.5151,23027.0
2023-01-04 15:10:00,62.6,62.7,62.54,62.67,38424.0,57.4968,57.5886,57.4417,57.5611,38424.0
2023-01-04 15:20:00,62.67,62.71,62.5,62.54,34966.0,57.5611,57.5978,57.4049,57.4417,34966.0
2023-01-04 15:30:00,62.53,62.55,62.24,62.3,36160.0,57.4325,57.4508,57.1661,57.2212,36160.0
2023-01-04 15:40:00,62.29,62.33,62.17,62.33,68997.0,57.212,57.2488,57.1018,57.2488,68997.0
2023-01-04 15:50:00,62.33,62.52,62.33,62.51,205326.0,57.2488,57.4233,57.2488,57.4141,205326.0
2023-01-05 09:30:00,62.02,62.24,61.92,61.93,48681.0,56.9641,57.1661,56.8722,56.8814,48681.0
2023-01-05 09:40:00,61.91,61.92,61.63,61.74,25196.0,56.863,56.8722,56.6058,56.7069,25196.0
2023-01-05 09:50:00,61.72,61.75,61.46,61.48,24986.0,56.6885,56.7161,56.4497,56.4681,24986.0
2023-01-05 10:00:00,61.46,61.69,61.35,61.6,34577.0,56.4497,56.661,56.3487,56.5783,34577.0
2023-01-05 10:10:00,61.6,61.65,61.33,61.34,17433.0,56.5783,56.6242,56.3303,56.3395,17433.0
2023-01-05 10:20:00,61.34,61.34,61.05,61.14,24829.0,56.3395,56.3395,56.0731,56.1558,24829.0
2023-01-05 10:30:00,61.14,61.18,61.06,61.1,33652.0,56.1558,56.1925,56.0823,56.1191,33652.0
2023-01-05 10:40:00,61.08,61.18,61.0,61.16,33075.0,56.1007,56.1925,56.0272,56.1742,33075.0
2023-01-05 10:50:00,61.16,61.16,60.9,61.0,121255.0,56.1742,56.1742,55.9354,56.0272,121255.0
2023-01-05 11:00:00,61.0,61.05,60.87,61.01,23668.0,56.0272,56.0731,55.9078,56.0364,23668.0
2023-01-05 11:10:00,61.02,61.03,60.91,60.98,17394.0,56.0456,56.0548,55.9445,56.0088,17394.0
2023-01-05 11:20:00,60.97,60.99,60.88,60.95,22062.0,55.9997,56.018,55.917,55.9813,22062.0
2023-01-05 11:30:00,60.95,60.95,60.86,60.89,19016.0,55.9813,55.9813,55.8986,55.9262,19016.0
2023-01-05 11:40:00,60.87,60.96,60.85,60.92,16447.0,55.9078,55.9905,55.8894,55.9537,16447.0
2023-01-05 11:50:00,60.92,60.92,60.83,60.87,24716.0,55.9537,55.9537,55.8711,55.9078,24716.0
2023-01-05 12:00:00,60.84,60.97,60.83,60.95,31787.0,55.8802,55.9997,55.8711,55.9813,31787.0
2023-01-05 12:10:00,60.95,60.95,60.83,60.83,27050.0,55.9813,55.9813,55.8711,55.8711,27050.0
2023-01-05 12:20:00,60.84,60.93,60.84,60.91,13087.0,55.8802,55.9629,55.8802,55.9445,13087.0
2023-01-05 12:30:00,60.9,61.03,60.89,60.92,20135.0,55.9354,56.0548,55.9262,55.9537,20135.0
2023-01-05 12:40:00,60.93,61.03,60.93,61.02,16257.0,55.9629,56.0548,55.9629,56.0456,16257.0
2023-01-05 12:50:00,61.02,61.04,60.98,61.02,37180.0,56.0456,56.0639,56.0088,56.0456,37180.0
2023-01-05 13:00:00,61.01,61.05,60.92,60.92,22378.0,56.0364,56.0731,55.9537,55.9537,22378.0
2023-01-05 13:10:00,60.91,60.94,60.87,60.9,23299.0,55.9445,55.9721,55.9078,55.9354,23299.0
2023-01-05 13:20:00,60.9,61.17,60.89,61.06,27221.0,55.9354,56.1833,55.9262,56.0823,27221.0
2023-01-05 13:30:00,61.07,61.13,61.02,61.05,16613.0,56.0915,56.1466,56.0456,56.0731,16613.0
2023-01-05 13:40:00,61.06,61.12,61.04,61.09,19650.0,56.0823,56.1374,56.0639,56.1099,19650.0
2023-01-05 13:50:00,61.09,61.1,60.98,61.01,27251.0,56.1099,56.1191,56.0088,56.0364,27251.0
2023-01-05 14:00:00,61.01,61.16,61.01,61.14,31167.0,56.0364,56.1742,56.0364,56.1558,31167.0
2023-01-05 14:10:00,61.13,61.15,61.06,61.11,18991.0,56.1466,56.165,56.0823,56.1282,18991.0
2023-01-05 14:20:00,61.11,61.14,61.02,61.03,22178.0,56.1282,56.1558,56.0456,56.0548,22178.0
2023-01-05 14:30:00,61.04,61.2,61.02,61.16,30876.0,56.0639,56.2109,56.0456,56.1742,30876.0
2023-01-05 14:40:00,61.16,61.25,61.14,61.23,20115.0,56.1742,56.2568,56.1558,56.2385,20115.0
2023-01-05 14:50:00,61.24,61.31,61.22,61.23,76476.0,56.2476,56.3119,56.2293,56.2385,76476.0
2023-01-05 15:00:00,61.23,61.23,61.04,61.05,30864.0,56.2385,56.2385,56.0639,56.0731,30864.0
2023-01-05 15:10:00,61.04,61.08,60.94,61.07,33524.0,56.0639,56.1007,55.9721,56.0915,33524.0
2023-01-05 15:20:00,61.06,61.08,60.99,61.01,20704.0,56.0823,56.1007,56.018,56.0364,20704.0
2023-01-05 15:30:00,61.0,61.13,60.95,61.05,32726.0,56.0272,56.1466,55.9813,56.0731,32726.0
2023-01-05 15:40:00,61.05,61.06,60.82,60.88,128484.0,56.0731,56.0823,55.8619,55.917,128484.0
2023-01-05 15:50:00,60.88,61.14,60.86,61.12,245830.0,55.917,56.1558,55.8986,56.1374,245830.0
2023-01-06 09:30:00,61.9,62.21,61.71,61.96,32933.0,56.8538,57.1386,56.6793,56.9089,32933.0
2023-01-06 09:40:00,61.96,61.97,61.8,61.86,32794.0,56.9089,56.9181,56.762,56.8171,32794.0
2023-01-06 09:50:00,61.87,62.02,61.87,61.94,25128.0,56.8263,56.9641,56.8263,56.8906,25128.0
2023-01-06 10:00:00,62.0,62.28,61.94,62.17,42261.0,56.9457,57.2029,56.8906,57.1018,42261.0
2023-01-06 10:10:00,62.17,62.34,62.15,62.28,22265.0,57.1018,57.258,57.0835,57.2029,22265.0
2023-01-06 10:20:00,62.27,62.28,62.02,62.02,33394.0,57.1937,57.2029,56.9641,56.9641,33394.0
2023-01-06 10:30:00,62.04,62.28,62.04,62.28,30999.0,56.9824,57.2029,56.9824,57.2029,30999.0
2023-01-06 10:40:00,62.29,62.41,62.29,62.4,32049.0,57.212,57.3223,57.212,57.3131,32049.0
2023-01-06 10:50:00,62.39,62.44,62.33,62.33,29231.0,57.3039,57.3498,57.2488,57.2488,29231.0
2023-01-06 11:00:00,62.33,62.41,62.31,62.38,24800.0,57.2488,57.3223,57.2304,57.2947,24800.0
2023-01-06 11:10:00,62.36,62.39,62.28,62.36,24135.0,57.2763,57.3039,57.2029,57.2763,24135.0
2023-01-06 11:20:00,62.38,62.46,62.3,62.31,70394.0,57.2947,57.3682,57.2212,57.2304,70394.0
2023-01-06 11:30:00,62.3,62.4,62.29,62.35,55383.0,57.2212,57.3131,57.212,57.2672,55383.0
2023-01-06 11:40:00,62.36,62.43,62.3,62.41,16309.0,57.2763,57.3406,57.2212,57.3223,16309.0
2023-01-06 11:50:00,62.41,62.46,62.39,62.4,29393.0,57.3223,57.3682,57.3039,57.3131,29393.0
2023-01-06 12:00:00,62.41,62.44,62.37,62.37,17693.0,57.3223,57.3498,57.2855,57.2855,17693.0
2023-01-06 12:10:00,62.36,62.36,62.1,62.23,15420.0,57.2763,57.2763,57.0375,57.1569,15420.0
2023-01-06 12:20:00,62.25,62.27,62.16,62.16,10830.0,57.1753,57.1937,57.0926,57.0926,10830.0
2023-01-06 12:30:00,62.16,62.26,62.16,62.24,13001.0,57.0926,57.1845,57.0926,57.1661,13001.0
2023-01-06 12:40:00,62.27,62.35,62.25,62.32,12687.0,57.1937,57.2672,57.1753,57.2396,12687.0
2023-01-06 12:50:00,62.31,62.34,62.25,62.31,11747.0,57.2304,57.258,57.1753,57.2304,11747.0
2023-01-06 13:00:00,62.33,62.37,62.29,62.36,16417.0,57.2488,57.2855,57.212,57.2763,16417.0
2023-01-06 13:10:00,62.35,62.42,62.31,62.35,63475.0,57.2672,57.3314,57.2304,57.2672,63475.0
2023-01-06 13:20:00,62.35,62.41,62.32,62.38,12075.0,57.2672,57.3223,57.2396,57.2947,12075.0
2023-01-06 13:30:00,62.38,62.41,62.37,62.4,50951.0,57.2947,57.3223,57.2855,57.3131,50951.0
2023-01-06 13:40:00,62.39,62.41,62.23,62.32,17729.0,57.3039,57.3223,57.1569,57.2396,17729.0
2023-01-06 13:50:00,62.31,62.39,62.27,62.39,16569.0,57.2304,57.3039,57.1937,57.3039,16569.0
2023-01-06 14:00:00,62.39,62.5,62.39,62.45,34355.0,57.3039,57.4049,57.3039,57.359,34355.0
2023-01-06 14:10:00,62.45,62.47,62.39,62.46,26665.0,57.359,57.3774,57.3039,57.3682,26665.0
2023-01-06 14:20:00,62.46,62.5,62.36,62.37,40655.0,57.3682,57.4049,57.2763,57.2855,40655.0
2023-01-06 14:30:00,62.37,62.5,62.37,62.49,39777.0,57.2855,57.4049,57.2855,57.3957,39777.0
2023-01-06 14:40:00,62.5,62.51,62.46,62.5,18556.0,57.4049,57.4141,57.3682,57.4049,18556.0
2023-01-06 14:50:00,62.5,62.66,62.49,62.61,30411.0,57.4049,57.5519,57.3957,57.506,30411.0
2023-01-06 15:00:00,62.61,62.77,62.6,62.75,21399.0,57.506,57.6529,57.4968,57.6345,21399.0
2023-01-06 15:10:00,62.75,62.86,62.72,62.8,22216.0,57.6345,57.7356,57.607,57.6805,22216.0
2023-01-06 15:20:00,62.8,62.81,62.71,62.71,26117.0,57.6805,57.6897,57.5978,57.5978,26117.0
2023-01-06 15:30:00,62.71,62.79,62.7,62.78,22273.0,57.5978,57.6713,57.5886,57.6621,22273.0
2023-01-06 15:40:00,62.78,62.84,62.75,62.76,93476.0,57.6621,57.7172,57.6345,57.6437,93476.0
2023-01-06 15:50:00,62.76,62.76,62.56,62.63,239156.0,57.6437,57.6437,57.46,57.5243,239156.0
2023-01-09 09:30:00,62.5,62.69,62.46,62.61,57342.0,57.4049,57.5794,57.3682,57.506,57342.0
2023-01-09 09:40:00,62.62,62.76,62.56,62.75,43203.0,57.5151,57.6437,57.46,57.6345,43203.0
2023-01-09 09:50:00,62.76,62.96,62.73,62.93,33479.0,57.6437,57.8274,57.6162,57.7999,33479.0
2023-01-09 10:00:00,62.96,62.97,62.82,62.91,8349.0,57.8274,57.8366,57.6988,57.7815,8349.0
2023-01-09 10:10:00,62.94,63.13,62.94,63.11,17604.0,57.8091,57.9836,57.8091,57.9652,17604.0
2023-01-09 10:20:00,63.11,63.15,62.95,63.07,18546.0,57.9652,58.0019,57.8182,57.9285,18546.0
2023-01-09 10:30:00,63.08,63.27,63.08,63.26,17900.0,57.9376,58.1122,57.9376,58.103,17900.0
2023-01-09 10:40:00,63.27,63.31,63.16,63.29,35230.0,58.1122,58.1489,58.0111,58.1305,35230.0
2023-01-09 10:50:00,63.29,63.3,63.08,63.08,10091.0,58.1305,58.1397,57.9376,57.9376,10091.0
2023-01-09 11:00:00,63.09,63.19,63.09,63.18,25221.0,57.9468,58.0387,57.9468,58.0295,25221.0
2023-01-09 11:10:00,63.2,63.38,63.19,63.37,26327.0,58.0479,58.2132,58.0387,58.204,26327.0
2023-01-09 11:20:00,63.39,63.46,63.37,63.39,27341.0,58.2224,58.2867,58.204,58.2224,27341.0
2023-01-09 11:30:00,63.39,63.45,63.38,63.45,13833.0,58.2224,58.2775,58.2132,58.2775,13833.0
2023-01-09 11:40:00,63.48,63.73,63.48,63.73,113501.0,58.305,58.5347,58.305,58.5347,113501.0
2023-01-09 11:50:00,63.73,63.76,63.59,63.73,47137.0,58.5347,58.5622,58.4061,58.5347,47137.0
2023-01-09 12:00:00,63.73,63.73,63.53,63.55,12543.0,58.5347,58.5347,58.351,58.3693,12543.0
2023-01-09 12:10:00,63.56,63.59,63.42,63.44,8266.0,58.3785,58.4061,58.2499,58.2683,8266.0
2023-01-09 12:20:00,63.43,63.43,63.34,63.43,19216.0,58.2591,58.2591,58.1764,58.2591,19216.0
2023-01-09 12:30:00,63.45,63.54,63.42,63.44,29347.0,58.2775,58.3601,58.2499,58.2683,29347.0
2023-01-09 12:40:00,63.46,63.55,63.44,63.53,13047.0,58.2867,58.3693,58.2683,58.351,13047.0
2023-01-09 12:50:00,63.52,63.54,63.48,63.52,6087.0,58.3418,58.3601,58.305,58.3418,6087.0
2023-01-09 13:00:00,63.52,63.52,63.41,63.42,10878.0,58.3418,58.3418,58.2407,58.2499,10878.0
2023-01-09 13:10:00,63.43,63.52,63.42,63.45,14183.0,58.2591,58.3418,58.2499,58.2775,14183.0
2023-01-09 13:20:00,63.44,63.52,63.41,63.45,9390.0,58.2683,58.3418,58.2407,58.2775,9390.0
2023-01-09 13:30:00,63.43,63.45,63.29,63.31,27472.0,58.2591,58.2775,58.1305,58.1489,27472.0
2023-01-09 13:40:00,63.31,63.36,63.26,63.34,11525.0,58.1489,58.1948,58.103,58.1764,11525.0
2023-01-09 13:50:00,63.34,63.49,63.33,63.48,21410.0,58.1764,58.3142,58.1673,58.305,21410.0
2023-01-09 14:00:00,63.48,63.58,63.45,63.56,21818.0,58.305,58.3969,58.2775,58.3785,21818.0
2023-01-09 14:10:00,63.55,63.67,63.54,63.62,32101.0,58.3693,58.4795,58.3601,58.4336,32101.0
2023-01-09 14:20:00,63.64,63.7,63.59,63.61,74010.0,58.452,58.5071,58.4061,58.4244,74010.0
2023-01-09 14:30:00,63.59,63.67,63.54,63.67,93972.0,58.4061,58.4795,58.3601,58.4795,93972.0
2023-01-09 14:40:00,63.67,63.69,63.6,63.6,41758.0,58.4795,58.4979,58.4152,58.4152,41758.0
2023-01-09 14:50:00,63.61,63.63,63.46,63.46,18774.0,58.4244,58.4428,58.2867,58.2867,18774.0
2023-01-09 15:00:00,63.46,63.59,63.46,63.58,40496.0,58.2867,58.4061,58.2867,58.3969,40496.0
2023-01-09 15:10:00,63.57,63.57,63.47,63.53,36322.0,58.3877,58.3877,58.2958,58.351,36322.0
2023-01-09 15:20:00,63.51,63.52,63.42,63.44,40043.0,58.3326,58.3418,58.2499,58.2683,40043.0
2023-01-09 15:30:00,63.45,63.56,63.42,63.46,34527.0,58.2775,58.3785,58.2499,58.2867,34527.0
2023-01-09 15:40:00,63.46,63.6,63.43,63.55,65529.0,58.2867,58.4152,58.2591,58.3693,65529.0
2023-01-09 15:50:00,63.54,63.67,63.45,63.5,226887.0,58.3601,58.4795,58.2775,58.3234,226887.0
2023-01-10 09:30:00,63.33,63.4,63.06,63.17,35698.0,58.1673,58.2316,57.9193,58.0203,35698.0
2023-01-10 09:40:00,63.18,63.39,63.16,63.38,21190.0,58.0295,58.2224,58.0111,58.2132,21190.0
2023-01-10 09:50:00,63.38,63.48,63.28,63.34,28006.0,58.2132,58.305,58.1213,58.1764,28006.0
2023-01-10 10:00:00,63.35,63.41,63.27,63.38,24831.0,58.1856,58.2407,58.1122,58.2132,24831.0
2023-01-10 10:10:00,63.38,63.58,63.27,63.3,17462.0,58.2132,58.3969,58.1122,58.1397,17462.0
2023-01-10 10:20:00,63.3,63.39,63.19,63.26,16654.0,58.1397,58.2224,58.0387,58.103,16654.0
2023-01-10 10:30:00,63.28,63.28,63.14,63.26,35445.0,58.1213,58.1213,57.9927,58.103,35445.0
2023-01-10 10:40:00,63.27,63.27,63.12,63.15,13388.0,58.1122,58.1122,57.9744,58.0019,13388.0
2023-01-10 10:50:00,63.15,63.33,63.15,63.31,23591.0,58.0019,58.1673,58.0019,58.1489,23591.0
2023-01-10 11:00:00,63.3,63.32,63.2,63.2,7068.0,58.1397,58.1581,58.0479,58.0479,7068.0
2023-01-10 11:10:00,63.2,63.32,63.18,63.26,12487.0,58.0479,58.1581,58.0295,58.103,12487.0
2023-01-10 11:20:00,63.28,63.32,63.08,63.12,12932.0,58.1213,58.1581,57.9376,57.9744,12932.0
2023-01-10 11:30:00,63.13,63.14,63.03,63.05,12273.0,57.9836,57.9927,57.8917,57.9101,12273.0
2023-01-10 11:40:00,63.09,63.17,63.02,63.17,11459.0,57.9468,58.0203,57.8825,58.0203,11459.0
2023-01-10 11:50:00,63.19,63.2,63.1,63.12,11693.0,58.0387,58.0479,57.956,57.9744,11693.0
2023-01-10 12:00:00,63.13,63.15,63.03,63.15,9403.0,57.9836,58.0019,57.8917,58.0019,9403.0
2023-01-10 12:10:00,63.14,63.21,63.12,63.18,14662.0,57.9927,58.057,57.9744,58.0295,14662.0
2023-01-10 12:20:00,63.19,63.23,63.16,63.18,12561.0,58.0387,58.0754,58.0111,58.0295,12561.0
2023-01-10 12:30:00,63.19,63.24,63.11,63.24,17480.0,58.0387,58.0846,57.9652,58.0846,17480.0
2023-01-10 12:40:00,63.23,63.25,63.2,63.21,16162.0,58.0754,58.0938,58.0479,58.057,16162.0
2023-01-10 12:50:00,63.21,63.29,63.2,63.27,13575.0,58.057,58.1305,58.0479,58.1122,13575.0
2023-01-10 13:00:00,63.28,63.39,63.26,63.34,14760.0,58.1213,58.2224,58.103,58.1764,14760.0
2023-01-10 13:10:00,63.35,63.36,63.23,63.24,15027.0,58.1856,58.1948,58.0754,58.0846,15027.0
2023-01-10 13:20:00,63.24,63.26,63.2,63.25,13659.0,58.0846,58.103,58.0479,58.0938,13659.0
2023-01-10 13:30:00,63.24,63.35,63.24,63.28,11838.0,58.0846,58.1856,58.0846,58.1213,11838.0
2023-01-10 13:40:00,63.3,63.34,63.26,63.34,13238.0,58.1397,58.1764,58.103,58.1764,13238.0
2023-01-10 13:50:00,63.34,63.39,63.29,63.38,11605.0,58.1764,58.2224,58.1305,58.2132,11605.0
2023-01-10 14:00:00,63.4,63.44,63.37,63.44,10236.0,58.2316,58.2683,58.204,58.2683,10236.0
2023-01-10 14:10:00,63.45,63.49,63.41,63.48,7635.0,58.2775,58.3142,58.2407,58.305,7635.0
2023-01-10 14:20:00,63.49,63.5,63.38,63.43,11420.0,58.3142,58.3234,58.2132,58.2591,11420.0
2023-01-10 14:30:00,63.43,63.51,63.42,63.44,11666.0,58.2591,58.3326,58.2499,58.2683,11666.0
2023-01-10 14:40:00,63.44,63.45,63.4,63.43,9230.0,58.2683,58.2775,58.2316,58.2591,9230.0
2023-01-10 14:50:00,63.43,63.44,63.39,63.41,9269.0,58.2591,58.2683,58.2224,58.2407,9269.0
2023-01-10 15:00:00,63.44,63.49,63.37,63.48,23780.0,58.2683,58.3142,58.204,58.305,23780.0
2023-01-10 15:10:00,63.47,63.6,63.43,63.6,11823.0,58.2958,58.4152,58.2591,58.4152,11823.0
2023-01-10 15:20:00,63.6,63.62,63.52,63.52,17971.0,58.4152,58.4336,58.3418,58.3418,17971.0
2023-01-10 15:30:00,63.51,63.58,63.49,63.54,25845.0,58.3326,58.3969,58.3142,58.3601,25845.0
2023-01-10 15:40:00,63.54,63.6,63.51,63.58,40420.0,58.3601,58.4152,58.3326,58.3969,40420.0
2023-01-10 15:50:00,63.59,63.76,63.58,63.68,183083.0,58.4061,58.5622,58.3969,58.4887,183083.0
2023-01-11 09:30:00,63.7,64.21,63.7,64.2,37048.0,58.5071,58.9755,58.5071,58.9663,37048.0
2023-01-11 09:40:00,64.25,64.25,64.11,64.12,15662.0,59.0123,59.0123,58.8837,58.8929,15662.0
2023-01-11 09:50:00,64.09,64.12,64.01,64.12,31373.0,58.8653,58.8929,58.7918,58.8929,31373.0
2023-01-11 10:00:00,64.13,64.16,63.94,63.97,19817.0,58.902,58.9296,58.7275,58.7551,19817.0
2023-01-11 10:10:00,63.94,63.96,63.77,63.78,9351.0,58.7275,58.7459,58.5714,58.5806,9351.0
2023-01-11 10:20:00,63.77,63.81,63.69,63.7,9348.0,58.5714,58.6081,58.4979,58.5071,9348.0
2023-01-11 10:30:00,63.71,63.78,63.67,63.76,26197.0,58.5163,58.5806,58.4795,58.5622,26197.0
2023-01-11 10:40:00,63.78,63.9,63.75,63.9,11561.0,58.5806,58.6908,58.553,58.6908,11561.0
2023-01-11 10:50:00,63.89,63.94,63.79,63.86,15038.0,58.6816,58.7275,58.5898,58.6541,15038.0
2023-01-11 11:00:00,63.88,64.02,63.88,63.99,13420.0,58.6724,58.801,58.6724,58.7735,13420.0
2023-01-11 11:10:00,63.99,64.01,63.88,63.9,14358.0,58.7735,58.7918,58.6724,58.6908,14358.0
2023-01-11 11:20:00,63.9,63.98,63.87,63.91,15908.0,58.6908,58.7643,58.6632,58.7,15908.0
2023-01-11 11:30:00,63.9,63.9,63.75,63.77,9533.0,58.6908,58.6908,58.553,58.5714,9533.0
2023-01-11 11:40:00,63.75,63.91,63.75,63.75,18049.0,58.553,58.7,58.553,58.553,18049.0
2023-01-11 11:50:00,63.76,63.79,63.7,63.73,14225.0,58.5622,58.5898,58.5071,58.5347,14225.0
2023-01-11 12:00:00,63.72,63.74,63.63,63.67,6374.0,58.5255,58.5438,58.4428,58.4795,6374.0
2023-01-11 12:10:00,63.67,63.69,63.59,63.62,8418.0,58.4795,58.4979,58.4061,58.4336,8418.0
2023-01-11 12:20:00,63.61,63.75,63.6,63.75,14204.0,58.4244,58.553,58.4152,58.553,14204.0
2023-01-11 12:30:00,63.78,63.78,63.67,63.77,23748.0,58.5806,58.5806,58.4795,58.5714,23748.0
2023-01-11 12:40:00,63.78,63.8,63.73,63.74,11383.0,58.5806,58.5989,58.5347,58.5438,11383.0
2023-01-11 12:50:00,63.74,63.77,63.66,63.67,7366.0,58.5438,58.5714,58.4704,58.4795,7366.0
2023-01-11 13:00:00,63.66,63.74,63.61,63.65,10363.0,58.4704,58.5438,58.4244,58.4612,10363.0
2023-01-11 13:10:00,63.65,63.75,63.65,63.69,20689.0,58.4612,58.553,58.4612,58.4979,20689.0
2023-01-11 13:20:00,63.68,63.83,63.67,63.82,16536.0,58.4887,58.6265,58.4795,58.6173,16536.0
2023-01-11 13:30:00,63.83,63.83,63.72,63.78,16469.0,58.6265,58.6265,58.5255,58.5806,16469.0
2023-01-11 13:40:00,63.8,63.89,63.77,63.88,28734.0,58.5989,58.6816,58.5714,58.6724,28734.0
2023-01-11 13:50:00,63.88,63.88,63.77,63.82,15963.0,58.6724,58.6724,58.5714,58.6173,15963.0
2023-01-11 14:00:00,63.82,63.84,63.67,63.7,11187.0,58.6173,58.6357,58.4795,58.5071,11187.0
2023-01-11 14:10:00,63.7,63.74,63.62,63.64,12586.0,58.5071,58.5438,58.4336,58.452,12586.0
2023-01-11 14:20:00,63.63,63.74,63.63,63.74,19680.0,58.4428,58.5438,58.4428,58.5438,19680.0
2023-01-11 14:30:00,63.76,63.82,63.75,63.79,14036.0,58.5622,58.6173,58.553,58.5898,14036.0
2023-01-11 14:40:00,63.8,63.9,63.78,63.89,12072.0,58.5989,58.6908,58.5806,58.6816,12072.0
2023-01-11 14:50:00,63.9,63.93,63.87,63.91,17925.0,58.6908,58.7183,58.6632,58.7,17925.0
2023-01-11 15:00:00,63.91,63.99,63.9,63.98,18540.0,58.7,58.7735,58.6908,58.7643,18540.0
2023-01-11 15:10:00,63.98,64.05,63.95,64.02,37600.0,58.7643,58.8286,58.7367,58.801,37600.0
2023-01-11 15:20:00,64.03,64.05,63.99,64.01,16144.0,58.8102,58.8286,58.7735,58.7918,16144.0
2023-01-11 15:30:00,64.0,64.0,63.88,63.91,45756.0,58.7826,58.7826,58.6724,58.7,45756.0
2023-01-11 15:40:00,63.91,64.0,63.89,63.98,54914.0,58.7,58.7826,58.6816,58.7643,54914.0
2023-01-11 15:50:00,63.98,64.01,63.87,63.98,188131.0,58.7643,58.7918,58.6632,58.7643,188131.0
2023-01-12 09:30:00,64.2,64.26,63.87,63.9,28240.0,58.9663,59.0214,58.6632,58.6908,28240.0
2023-01-12 09:40:00,63.88,63.97,63.66,63.72,29098.0,58.6724,58.7551,58.4704,58.5255,29098.0
2023-01-12 09:50:00,63.71,63.77,63.63,63.73,28472.0,58.5163,58.5714,58.4428,58.5347,28472.0
2023-01-12 10:00:00,63.71,63.77,63.57,63.66,40151.0,58.5163,58.5714,58.3877,58.4704,40151.0
2023-01-12 10:10:00,63.67,63.93,63.66,63.86,33677.0,58.4795,58.7183,58.4704,58.6541,33677.0
2023-01-12 10:20:00,63.87,63.89,63.74,63.81,31279.0,58.6632,58.6816,58.5438,58.6081,31279.0
2023-01-12 10:30:00,63.8,63.9,63.72,63.84,22774.0,58.5989,58.6908,58.5255,58.6357,22774.0
2023-01-12 10:40:00,63.86,63.88,63.5,63.5,39776.0,58.6541,58.6724,58.3234,58.3234,39776.0
2023-01-12 10:50:00,63.48,63.79,63.45,63.69,60294.0,58.305,58.5898,58.2775,58.4979,60294.0
2023-01-12 11:00:00,63.68,63.7,63.45,63.5,27769.0,58.4887,58.5071,58.2775,58.3234,27769.0
2023-01-12 11:10:00,63.52,63.63,63.5,63.51,31676.0,58.3418,58.4428,58.3234,58.3326,31676.0
2023-01-12 11:20:00,63.52,63.66,63.46,63.49,30235.0,58.3418,58.4704,58.2867,58.3142,30235.0
2023-01-12 11:30:00,63.48,63.5,63.33,63.36,23367.0,58.305,58.3234,58.1673,58.1948,23367.0
2023-01-12 11:40:00,63.37,63.5,63.37,63.45,15921.0,58.204,58.3234,58.204,58.2775,15921.0
2023-01-12 11:50:00,63.43,63.53,63.42,63.51,25203.0,58.2591,58.351,58.2499,58.3326,25203.0
2023-01-12 12:00:00,63.49,63.58,63.44,63.55,38426.0,58.3142,58.3969,58.2683,58.3693,38426.0
2023-01-12 12:10:00,63.54,63.72,63.53,63.68,31222.0,58.3601,58.5255,58.351,58.4887,31222.0
2023-01-12 12:20:00,63.69,63.73,63.63,63.69,13675.0,58.4979,58.5347,58.4428,58.4979,13675.0
2023-01-12 12:30:00,63.67,63.69,63.47,63.48,17410.0,58.4795,58.4979,58.2958,58.305,17410.0
2023-01-12 12:40:00,63.47,63.59,63.43,63.54,21471.0,58.2958,58.4061,58.2591,58.3601,21471.0
2023-01-12 12:50:00,63.54,63.58,63.5,63.52,13213.0,58.3601,58.3969,58.3234,58.3418,13213.0
2023-01-12 13:00:00,63.51,63.61,63.47,63.61,17815.0,58.3326,58.4244,58.2958,58.4244,17815.0
2023-01-12 13:10:00,63.59,63.63,63.54,63.61,9557.0,58.4061,58.4428,58.3601,58.4244,9557.0
2023-01-12 13:20:00,63.6,63.6,63.29,63.35,30202.0,58.4152,58.4152,58.1305,58.1856,30202.0
2023-01-12 13:30:00,63.34,63.42,63.26,63.39,21169.0,58.1764,58.2499,58.103,58.2224,21169.0
2023-01-12 13:40:00,63.4,63.58,63.4,63.57,17592.0,58.2316,58.3969,58.2316,58.3877,17592.0
2023-01-12 13:50:00,63.57,63.75,63.56,63.72,24409.0,58.3877,58.553,58.3785,58.5255,24409.0
2023-01-12 14:00:00,63.73,63.8,63.7,63.73,27100.0,58.5347,58.5989,58.5071,58.5347,27100.0
2023-01-12 14:10:00,63.74,63.83,63.7,63.74,15549.0,58.5438,58.6265,58.5071,58.5438,15549.0
2023-01-12 14:20:00,63.75,63.76,63.62,63.65,25826.0,58.553,58.5622,58.4336,58.4612,25826.0
2023-01-12 14:30:00,63.64,63.7,63.55,63.59,12378.0,58.452,58.5071,58.3693,58.4061,12378.0
2023-01-12 14:40:00,63.59,63.63,63.54,63.55,12687.0,58.4061,58.4428,58.3601,58.3693,12687.0
2023-01-12 14:50:00,63.55,63.55,63.34,63.45,21534.0,58.3693,58.3693,58.1764,58.2775,21534.0
2023-01-12 15:00:00,63.46,63.53,63.34,63.35,37541.0,58.2867,58.351,58.1764,58.1856,37541.0
2023-01-12 15:10:00,63.36,63.36,63.1,63.11,51153.0,58.1948,58.1948,57.956,57.9652,51153.0
2023-01-12 15:20:00,63.09,63.11,63.0,63.0,43652.0,57.9468,57.9652,57.8642,57.8642,43652.0
2023-01-12 15:30:00,62.99,63.07,62.84,62.86,60872.0,57.855,57.9285,57.7172,57.7356,60872.0
2023-01-12 15:40:00,62.87,62.94,62.71,62.72,98180.0,57.7448,57.8091,57.5978,57.607,98180.0
2023-01-12 15:50:00,62.72,62.83,62.64,62.79,343055.0,57.607,57.708,57.5335,57.6713,343055.0
2023-01-13 09:30:00,62.49,62.62,62.44,62.47,65883.0,57.3957,57.5151,57.3498,57.3774,65883.0
2023-01-13 09:40:00,62.5,62.74,62.46,62.46,32457.0,57.4049,57.6254,57.3682,57.3682,32457.0
2023-01-13 09:50:00,62.47,62.65,62.46,62.61,10862.0,57.3774,57.5427,57.3682,57.506,10862.0
2023-01-13 10:00:00,62.6,62.8,62.52,62.75,21737.0,57.4968,57.6805,57.4233,57.6345,21737.0
2023-01-13 10:10:00,62.79,62.83,62.68,62.74,23323.0,57.6713,57.708,57.5702,57.6254,23323.0
2023-01-13 10:20:00,62.78,62.83,62.72,62.81,18607.0,57.6621,57.708,57.607,57.6897,18607.0
2023-01-13 10:30:00,62.83,62.83,62.65,62.66,13676.0,57.708,57.708,57.5427,57.5519,13676.0
2023-01-13 10:40:00,62.66,62.71,62.5,62.61,10240.0,57.5519,57.5978,57.4049,57.506,10240.0
2023-01-13 10:50:00,62.63,62.63,62.52,62.58,15598.0,57.5243,57.5243,57.4233,57.4784,15598.0
2023-01-13 11:00:00,62.58,62.6,62.38,62.4,26348.0,57.4784,57.4968,57.2947,57.3131,26348.0
2023-01-13 11:10:00,62.4,62.4,62.26,62.35,12069.0,57.3131,57.3131,57.1845,57.2672,12069.0
2023-01-13 11:20:00,62.35,62.43,62.35,62.39,15182.0,57.2672,57.3406,57.2672,57.3039,15182.0
2023-01-13 11:30:00,62.37,62.37,62.26,62.36,15191.0,57.2855,57.2855,57.1845,57.2763,15191.0
2023-01-13 11:40:00,62.36,62.37,62.28,62.34,13284.0,57.2763,57.2855,57.2029,57.258,13284.0
2023-01-13 11:50:00,62.34,62.36,62.25,62.28,19110.0,57.258,57.2763,57.1753,57.2029,19110.0
2023-01-13 12:00:00,62.27,62.49,62.24,62.44,41592.0,57.1937,57.3957,57.1661,57.3498,41592.0
2023-01-13 12:10:00,62.45,62.51,62.42,62.47,18367.0,57.359,57.4141,57.3314,57.3774,18367.0
2023-01-13 12:20:00,62.46,62.51,62.43,62.48,12285.0,57.3682,57.4141,57.3406,57.3866,12285.0
2023-01-13 12:30:00,62.49,62.5,62.4,62.4,13479.0,57.3957,57.4049,57.3131,57.3131,13479.0
2023-01-13 12:40:00,62.41,62.44,62.33,62.34,21010.0,57.3223,57.3498,57.2488,57.258,21010.0
2023-01-13 12:50:00,62.35,62.48,62.33,62.43,10776.0,57.2672,57.3866,57.2488,57.3406,10776.0
2023-01-13 13:00:00,62.44,62.58,62.44,62.58,17456.0,57.3498,57.4784,57.3498,57.4784,17456.0
2023-01-13 13:10:00,62.58,62.65,62.58,62.63,10249.0,57.4784,57.5427,57.4784,57.5243,10249.0
2023-01-13 13:20:00,62.63,62.68,62.58,62.62,9334.0,57.5243,57.5702,57.4784,57.5151,9334.0
2023-01-13 13:30:00,62.62,62.72,62.59,62.72,18104.0,57.5151,57.607,57.4876,57.607,18104.0
2023-01-13 13:40:00,62.75,62.87,62.74,62.86,14095.0,57.6345,57.7448,57.6254,57.7356,14095.0
2023-01-13 13:50:00,62.85,62.87,62.78,62.83,12717.0,57.7264,57.7448,57.6621,57.708,12717.0
2023-01-13 14:00:00,62.84,62.92,62.82,62.86,9507.0,57.7172,57.7907,57.6988,57.7356,9507.0
2023-01-13 14:10:00,62.86,62.87,62.8,62.84,13076.0,57.7356,57.7448,57.6805,57.7172,13076.0
2023-01-13 14:20:00,62.84,62.95,62.75,62.86,252680.0,57.7172,57.8182,57.6345,57.7356,252680.0
2023-01-13 14:30:00,62.86,62.92,62.82,62.92,21912.0,57.7356,57.7907,57.6988,57.7907,21912.0
2023-01-13 14:40:00,62.92,63.01,62.88,62.99,28666.0,57.7907,57.8733,57.7539,57.855,28666.0
2023-01-13 14:50:00,62.98,62.98,62.8,62.86,31020.0,57.8458,57.8458,57.6805,57.7356,31020.0
2023-01-13 15:00:00,62.84,62.92,62.82,62.92,11087.0,57.7172,57.7907,57.6988,57.7907,11087.0
2023-01-13 15:10:00,62.92,62.95,62.57,62.63,71573.0,57.7907,57.8182,57.4692,57.5243,71573.0
2023-01-13 15:20:00,62.64,62.76,62.61,62.7,25518.0,57.5335,57.6437,57.506,57.5886,25518.0
2023-01-13 15:30:00,62.69,62.93,62.67,62.93,29156.0,57.5794,57.7999,57.5611,57.7999,29156.0
2023-01-13 15:40:00,62.94,62.96,62.71,62.73,51753.0,57.8091,57.8274,57.5978,57.6162,51753.0
2023-01-13 15:50:00,62.74,62.75,62.54,62.65,206570.0,57.6254,57.6345,57.4417,57.5427,206570.0
2023-01-17 09:30:00,62.77,63.15,62.77,62.91,66505.0,57.6529,58.0019,57.6529,57.7815,66505.0
2023-01-17 09:40:00,62.9,62.99,62.83,62.96,38115.0,57.7723,57.855,57.708,57.8274,38115.0
2023-01-17 09:50:00,62.96,62.98,62.87,62.9,29585.0,57.8274,57.8458,57.7448,57.7723,29585.0
2023-01-17 10:00:00,62.91,63.09,62.88,62.98,49605.0,57.7815,57.9468,57.7539,57.8458,49605.0
2023-01-17 10:10:00,62.99,63.17,62.91,63.09,33238.0,57.855,58.0203,57.7815,57.9468,33238.0
2023-01-17 10:20:00,63.09,63.16,63.05,63.16,40852.0,57.9468,58.0111,57.9101,58.0111,40852.0
2023-01-17 10:30:00,63.17,63.2,63.1,63.11,31006.0,58.0203,58.0479,57.956,57.9652,31006.0
2023-01-17 10:40:00,63.1,63.1,62.9,62.92,33264.0,57.956,57.956,57.7723,57.7907,33264.0
2023-01-17 10:50:00,62.91,62.97,62.9,62.92,27038.0,57.7815,57.8366,57.7723,57.7907,27038.0
2023-01-17 11:00:00,62.94,62.99,62.89,62.92,14011.0,57.8091,57.855,57.7631,57.7907,14011.0
2023-01-17 11:10:00,62.91,63.01,62.9,63.0,21559.0,57.7815,57.8733,57.7723,57.8642,21559.0
2023-01-17 11:20:00,63.01,63.07,62.97,63.06,23715.0,57.8733,57.9285,57.8366,57.9193,23715.0
2023-01-17 11:30:00,63.06,63.1,62.94,62.99,41175.0,57.9193,57.956,57.8091,57.855,41175.0
2023-01-17 11:40:00,62.98,63.04,62.97,62.97,60628.0,57.8458,57.9009,57.8366,57.8366,60628.0
2023-01-17 11:50:00,62.98,63.03,62.95,63.03,22580.0,57.8458,57.8917,57.8182,57.8917,22580.0
2023-01-17 12:00:00,63.03,63.09,62.98,62.99,13590.0,57.8917,57.9468,57.8458,57.855,13590.0
2023-01-17 12:10:00,62.99,62.99,62.9,62.96,26535.0,57.855,57.855,57.7723,57.8274,26535.0
2023-01-17 12:20:00,62.95,63.0,62.9,62.93,44356.0,57.8182,57.8642,57.7723,57.7999,44356.0
2023-01-17 12:30:00,62.93,63.08,62.92,63.05,38908.0,57.7999,57.9376,57.7907,57.9101,38908.0
2023-01-17 12:40:00,63.05,63.05,62.92,63.0,35983.0,57.9101,57.9101,57.7907,57.8642,35983.0
2023-01-17 12:50:00,63.0,63.09,62.94,62.96,35176.0,57.8642,57.9468,57.8091,57.8274,35176.0
2023-01-17 13:00:00,62.98,63.11,62.97,63.08,43154.0,57.8458,57.9652,57.8366,57.9376,43154.0
2023-01-17 13:10:00,63.09,63.1,63.03,63.04,10013.0,57.9468,57.956,57.8917,57.9009,10013.0
2023-01-17 13:20:00,63.03,63.04,62.98,63.0,15571.0,57.8917,57.9009,57.8458,57.8642,15571.0
2023-01-17 13:30:00,63.0,63.06,62.95,63.06,23155.0,57.8642,57.9193,57.8182,57.9193,23155.0
2023-01-17 13:40:00,63.08,63.09,62.96,62.97,12294.0,57.9376,57.9468,57.8274,57.8366,12294.0
2023-01-17 13:50:00,62.97,62.98,62.91,62.95,23786.0,57.8366,57.8458,57.7815,57.8182,23786.0
2023-01-17 14:00:00,62.96,62.99,62.92,62.97,21210.0,57.8274,57.855,57.7907,57.8366,21210.0
2023-01-17 14:10:00,62.97,62.97,62.79,62.81,22904.0,57.8366,57.8366,57.6713,57.6897,22904.0
2023-01-17 14:20:00,62.82,62.82,62.72,62.79,18266.0,57.6988,57.6988,57.607,57.6713,18266.0
2023-01-17 14:30:00,62.79,62.97,62.79,62.96,32824.0,57.6713,57.8366,57.6713,57.8274,32824.0
2023-01-17 14:40:00,62.96,63.11,62.95,63.11,21947.0,57.8274,57.9652,57.8182,57.9652,21947.0
2023-01-17 14:50:00,63.11,63.14,63.05,63.05,32108.0,57.9652,57.9927,57.9101,57.9101,32108.0
2023-01-17 15:00:00,63.04,63.14,62.97,62.99,34016.0,57.9009,57.9927,57.8366,57.855,34016.0
2023-01-17 15:10:00,62.98,63.06,62.93,63.06,94160.0,57.8458,57.9193,57.7999,57.9193,94160.0
2023-01-17 15:20:00,63.05,63.06,62.99,63.02,34110.0,57.9101,57.9193,57.855,57.8825,34110.0
2023-01-17 15:30:00,63.02,63.06,62.95,63.04,69312.0,57.8825,57.9193,57.8182,57.9009,69312.0
2023-01-17 15:40:00,63.03,63.09,62.98,62.99,82061.0,57.8917,57.9468,57.8458,57.855,82061.0
2023-01-17 15:50:00,62.98,63.0,62.81,62.9,232245.0,57.8458,57.8642,57.6897,57.7723,232245.0
2023-01-18 09:30:00,62.85,62.96,62.75,62.81,51050.0,57.7264,57.8274,57.6345,57.6897,51050.0
2023-01-18 09:40:00,62.82,62.92,62.58,62.58,72857.0,57.6988,57.7907,57.4784,57.4784,72857.0
2023-01-18 09:50:00,62.54,62.58,62.24,62.4,19644.0,57.4417,57.4784,57.1661,57.3131,19644.0
2023-01-18 10:00:00,62.41,62.43,62.26,62.33,47497.0,57.3223,57.3406,57.1845,57.2488,47497.0
2023-01-18 10:10:00,62.32,62.36,62.22,62.22,18612.0,57.2396,57.2763,57.1477,57.1477,18612.0
2023-01-18 10:20:00,62.23,62.26,62.13,62.2,12280.0,57.1569,57.1845,57.0651,57.1294,12280.0
2023-01-18 10:30:00,62.2,62.27,62.2,62.27,22457.0,57.1294,57.1937,57.1294,57.1937,22457.0
2023-01-18 10:40:00,62.28,62.34,62.27,62.29,51376.0,57.2029,57.258,57.1937,57.212,51376.0
2023-01-18 10:50:00,62.28,62.35,62.16,62.18,37412.0,57.2029,57.2672,57.0926,57.111,37412.0
2023-01-18 11:00:00,62.18,62.19,62.03,62.03,38220.0,57.111,57.1202,56.9732,56.9732,38220.0
2023-01-18 11:10:00,62.04,62.04,61.8,61.81,24307.0,56.9824,56.9824,56.762,56.7712,24307.0
2023-01-18 11:20:00,61.8,61.85,61.66,61.72,28793.0,56.762,56.8079,56.6334,56.6885,28793.0
2023-01-18 11:30:00,61.72,61.72,61.45,61.46,26711.0,56.6885,56.6885,56.4405,56.4497,26711.0
2023-01-18 11:40:00,61.46,61.61,61.42,61.51,36461.0,56.4497,56.5875,56.413,56.4956,36461.0
2023-01-18 11:50:00,61.5,61.54,61.42,61.49,28634.0,56.4864,56.5232,56.413,56.4773,28634.0
2023-01-18 12:00:00,61.5,61.52,61.42,61.45,25119.0,56.4864,56.5048,56.413,56.4405,25119.0
2023-01-18 12:10:00,61.45,61.56,61.42,61.43,20493.0,56.4405,56.5416,56.413,56.4222,20493.0
2023-01-18 12:20:00,61.44,61.49,61.36,61.37,38470.0,56.4313,56.4773,56.3579,56.367,38470.0
2023-01-18 12:30:00,61.36,61.41,61.28,61.39,19726.0,56.3579,56.4038,56.2844,56.3854,19726.0
2023-01-18 12:40:00,61.39,61.46,61.26,61.34,75662.0,56.3854,56.4497,56.266,56.3395,75662.0
2023-01-18 12:50:00,61.35,61.35,61.14,61.16,32975.0,56.3487,56.3487,56.1558,56.1742,32975.0
2023-01-18 13:00:00,61.14,61.21,61.06,61.1,60835.0,56.1558,56.2201,56.0823,56.1191,60835.0
2023-01-18 13:10:00,61.1,61.1,60.97,61.02,29798.0,56.1191,56.1191,55.9997,56.0456,29798.0
2023-01-18 13:20:00,61.02,61.19,60.96,61.18,33112.0,56.0456,56.2017,55.9905,56.1925,33112.0
2023-01-18 13:30:00,61.19,61.27,61.18,61.22,37518.0,56.2017,56.2752,56.1925,56.2293,37518.0
2023-01-18 13:40:00,61.23,61.33,61.17,61.31,29173.0,56.2385,56.3303,56.1833,56.3119,29173.0
2023-01-18 13:50:00,61.3,61.35,61.25,61.3,22212.0,56.3027,56.3487,56.2568,56.3027,22212.0
2023-01-18 14:00:00,61.31,61.43,61.22,61.3,31499.0,56.3119,56.4222,56.2293,56.3027,31499.0
2023-01-18 14:10:00,61.3,61.32,61.18,61.19,20558.0,56.3027,56.3211,56.1925,56.2017,20558.0
2023-01-18 14:20:00,61.2,61.27,61.19,61.22,24116.0,56.2109,56.2752,56.2017,56.2293,24116.0
2023-01-18 14:30:00,61.23,61.29,61.14,61.18,28835.0,56.2385,56.2936,56.1558,56.1925,28835.0
2023-01-18 14:40:00,61.17,61.23,61.09,61.23,36572.0,56.1833,56.2385,56.1099,56.2385,36572.0
2023-01-18 14:50:00,61.23,61.26,61.15,61.21,28045.0,56.2385,56.266,56.165,56.2201,28045.0
2023-01-18 15:00:00,61.2,61.23,61.15,61.21,38610.0,56.2109,56.2385,56.165,56.2201,38610.0
2023-01-18 15:10:00,61.2,61.3,61.15,61.2,30560.0,56.2109,56.3027,56.165,56.2109,30560.0
2023-01-18 15:20:00,61.2,61.21,61.0,61.01,76539.0,56.2109,56.2201,56.0272,56.0364,76539.0
2023-01-18 15:30:00,61.01,61.05,60.88,60.91,78244.0,56.0364,56.0731,55.917,55.9445,78244.0
2023-01-18 15:40:00,60.9,60.9,60.76,60.85,95027.0,55.9354,55.9354,55.8068,55.8894,95027.0
2023-01-18 15:50:00,60.84,60.93,60.79,60.82,185586.0,55.8802,55.9629,55.8343,55.8619,185586.0
2023-01-19 09:30:00,60.8,60.86,60.44,60.48,48862.0,55.8435,55.8986,55.5129,55.5496,48862.0
2023-01-19 09:40:00,60.48,60.71,60.44,60.67,38684.0,55.5496,55.7608,55.5129,55.7241,38684.0
2023-01-19 09:50:00,60.67,60.76,60.63,60.68,29303.0,55.7241,55.8068,55.6874,55.7333,29303.0
2023-01-19 10:00:00,60.67,60.72,60.61,60.69,12659.0,55.7241,55.77,55.669,55.7425,12659.0
2023-01-19 10:10:00,60.69,60.76,60.57,60.62,32577.0,55.7425,55.8068,55.6323,55.6782,32577.0
2023-01-19 10:20:00,60.61,60.62,60.43,60.45,17735.0,55.669,55.6782,55.5037,55.522,17735.0
2023-01-19 10:30:00,60.44,60.44,60.21,60.21,27749.0,55.5129,55.5129,55.3016,55.3016,27749.0
2023-01-19 10:40:00,60.22,60.25,60.08,60.1,24726.0,55.3108,55.3383,55.1822,55.2006,24726.0
2023-01-19 10:50:00,60.1,60.15,60.04,60.13,18691.0,55.2006,55.2465,55.1455,55.2281,18691.0
2023-01-19 11:00:00,60.11,60.25,60.08,60.25,18839.0,55.2098,55.3383,55.1822,55.3383,18839.0
2023-01-19 11:10:00,60.25,60.3,60.12,60.13,38039.0,55.3383,55.3843,55.2189,55.2281,38039.0
2023-01-19 11:20:00,60.14,60.18,60.12,60.15,16286.0,55.2373,55.2741,55.2189,55.2465,16286.0
2023-01-19 11:30:00,60.15,60.21,60.14,60.18,29818.0,55.2465,55.3016,55.2373,55.2741,29818.0
2023-01-19 11:40:00,60.18,60.24,60.03,60.06,61376.0,55.2741,55.3292,55.1363,55.1638,61376.0
2023-01-19 11:50:00,60.06,60.08,59.99,60.02,22493.0,55.1638,55.1822,55.0995,55.1271,22493.0
2023-01-19 12:00:00,60.05,60.14,59.98,60.01,14479.0,55.1547,55.2373,55.0904,55.1179,14479.0
2023-01-19 12:10:00,60.0,60.12,60.0,60.03,16136.0,55.1087,55.2189,55.1087,55.1363,16136.0
2023-01-19 12:20:00,60.04,60.04,59.95,60.0,19762.0,55.1455,55.1455,55.0628,55.1087,19762.0
2023-01-19 12:30:00,60.0,60.05,59.99,60.02,33989.0,55.1087,55.1547,55.0995,55.1271,33989.0
2023-01-19 12:40:00,60.01,60.12,59.98,60.1,19294.0,55.1179,55.2189,55.0904,55.2006,19294.0
2023-01-19 12:50:00,60.11,60.24,60.1,60.23,8729.0,55.2098,55.3292,55.2006,55.32,8729.0
2023-01-19 13:00:00,60.25,60.38,60.25,60.32,16970.0,55.3383,55.4577,55.3383,55.4026,16970.0
2023-01-19 13:10:00,60.31,60.31,60.19,60.29,14420.0,55.3935,55.3935,55.2832,55.3751,14420.0
2023-01-19 13:20:00,60.28,60.33,60.15,60.21,17694.0,55.3659,55.4118,55.2465,55.3016,17694.0
2023-01-19 13:30:00,60.21,60.25,60.18,60.25,20433.0,55.3016,55.3383,55.2741,55.3383,20433.0
2023-01-19 13:40:00,60.26,60.31,60.17,60.19,27888.0,55.3475,55.3935,55.2649,55.2832,27888.0
2023-01-19 13:50:00,60.19,60.21,60.07,60.21,22791.0,55.2832,55.3016,55.173,55.3016,22791.0
2023-01-19 14:00:00,60.21,60.22,60.07,60.1,21131.0,55.3016,55.3108,55.173,55.2006,21131.0
2023-01-19 14:10:00,60.1,60.17,60.07,60.13,22862.0,55.2006,55.2649,55.173,55.2281,22862.0
2023-01-19 14:20:00,60.13,60.13,60.04,60.04,28427.0,55.2281,55.2281,55.1455,55.1455,28427.0
2023-01-19 14:30:00,60.03,60.09,60.01,60.02,31250.0,55.1363,55.1914,55.1179,55.1271,31250.0
2023-01-19 14:40:00,60.02,60.03,59.9,59.9,35276.0,55.1271,55.1363,55.0169,55.0169,35276.0
2023-01-19 14:50:00,59.89,59.95,59.84,59.93,42679.0,55.0077,55.0628,54.9618,55.0444,42679.0
2023-01-19 15:00:00,59.93,60.06,59.92,60.0,39060.0,55.0444,55.1638,55.0352,55.1087,39060.0
2023-01-19 15:10:00,59.99,60.06,59.93,60.01,32924.0,55.0995,55.1638,55.0444,55.1179,32924.0
2023-01-19 15:20:00,60.01,60.01,59.88,59.98,43627.0,55.1179,55.1179,54.9985,55.0904,43627.0
2023-01-19 15:30:00,59.98,60.14,59.94,60.12,35577.0,55.0904,55.2373,55.0536,55.2189,35577.0
2023-01-19 15:40:00,60.13,60.15,60.06,60.15,42811.0,55.2281,55.2465,55.1638,55.2465,42811.0
2023-01-19 15:50:00,60.14,60.16,59.99,60.04,175790.0,55.2373,55.2557,55.0995,55.1455,175790.0
2023-01-20 09:30:00,59.9,60.13,59.34,59.47,195260.0,55.0169,55.2281,54.5025,54.6219,195260.0
2023-01-20 09:40:00,59.45,59.54,59.19,59.24,49624.0,54.6036,54.6862,54.3648,54.4107,49624.0
2023-01-20 09:50:00,59.25,59.3,59.1,59.15,36597.0,54.4199,54.4658,54.2821,54.328,36597.0
2023-01-20 10:00:00,59.16,59.3,58.97,59.28,29428.0,54.3372,54.4658,54.1627,54.4474,29428.0
2023-01-20 10:10:00,59.29,59.3,59.02,59.06,19676.0,54.4566,54.4658,54.2086,54.2454,19676.0
2023-01-20 10:20:00,59.04,59.41,59.02,59.38,17958.0,54.227,54.5668,54.2086,54.5393,17958.0
2023-01-20 10:30:00,59.38,59.52,59.35,59.5,11816.0,54.5393,54.6679,54.5117,54.6495,11816.0
2023-01-20 10:40:00,59.49,59.58,59.46,59.57,20815.0,54.6403,54.723,54.6127,54.7138,20815.0
2023-01-20 10:50:00,59.56,59.69,59.52,59.65,11338.0,54.7046,54.824,54.6679,54.7873,11338.0
2023-01-20 11:00:00,59.65,59.72,59.58,59.58,13384.0,54.7873,54.8516,54.723,54.723,13384.0
2023-01-20 11:10:00,59.57,59.63,59.55,59.57,14165.0,54.7138,54.7689,54.6954,54.7138,14165.0
2023-01-20 11:20:00,59.57,59.67,59.53,59.67,12673.0,54.7138,54.8056,54.677,54.8056,12673.0
2023-01-20 11:30:00,59.67,59.71,59.52,59.57,21500.0,54.8056,54.8424,54.6679,54.7138,21500.0
2023-01-20 11:40:00,59.57,59.68,59.56,59.68,8065.0,54.7138,54.8148,54.7046,54.8148,8065.0
2023-01-20 11:50:00,59.66,59.69,59.6,59.63,13903.0,54.7964,54.824,54.7413,54.7689,13903.0
2023-01-20 12:00:00,59.64,59.64,59.56,59.61,11069.0,54.7781,54.7781,54.7046,54.7505,11069.0
2023-01-20 12:10:00,59.6,59.64,59.55,59.57,22472.0,54.7413,54.7781,54.6954,54.7138,22472.0
2023-01-20 12:20:00,59.57,59.63,59.54,59.61,13121.0,54.7138,54.7689,54.6862,54.7505,13121.0
2023-01-20 12:30:00,59.6,59.66,59.55,59.64,23411.0,54.7413,54.7964,54.6954,54.7781,23411.0
2023-01-20 12:40:00,59.64,59.67,59.59,59.63,20686.0,54.7781,54.8056,54.7321,54.7689,20686.0
2023-01-20 12:50:00,59.64,59.67,59.62,59.63,52539.0,54.7781,54.8056,54.7597,54.7689,52539.0
2023-01-20 13:00:00,59.64,59.69,59.61,59.65,41712.0,54.7781,54.824,54.7505,54.7873,41712.0
2023-01-20 13:10:00,59.66,59.75,59.62,59.64,56644.0,54.7964,54.8791,54.7597,54.7781,56644.0
2023-01-20 13:20:00,59.63,59.68,59.62,59.68,55337.0,54.7689,54.8148,54.7597,54.8148,55337.0
2023-01-20 13:30:00,59.68,59.89,59.67,59.87,45947.0,54.8148,55.0077,54.8056,54.9893,45947.0
2023-01-20 13:40:00,59.88,59.92,59.78,59.87,62865.0,54.9985,55.0352,54.9067,54.9893,62865.0
2023-01-20 13:50:00,59.87,59.92,59.71,59.75,36547.0,54.9893,55.0352,54.8424,54.8791,36547.0
2023-01-20 14:00:00,59.75,59.85,59.65,59.84,38717.0,54.8791,54.971,54.7873,54.9618,38717.0
2023-01-20 14:10:00,59.84,59.98,59.84,59.93,25820.0,54.9618,55.0904,54.9618,55.0444,25820.0
2023-01-20 14:20:00,59.92,59.99,59.91,59.96,23230.0,55.0352,55.0995,55.0261,55.072,23230.0
2023-01-20 14:30:00,59.96,60.05,59.96,60.02,23155.0,55.072,55.1547,55.072,55.1271,23155.0
2023-01-20 14:40:00,60.02,60.04,59.93,59.97,18026.0,55.1271,55.1455,55.0444,55.0812,18026.0
2023-01-20 14:50:00,59.98,60.09,59.98,60.08,18022.0,55.0904,55.1914,55.0904,55.1822,18022.0
2023-01-20 15:00:00,60.1,60.25,60.1,60.25,23504.0,55.2006,55.3383,55.2006,55.3383,23504.0
2023-01-20 15:10:00,60.25,60.37,60.23,60.36,20288.0,55.3383,55.4486,55.32,55.4394,20288.0
2023-01-20 15:20:00,60.36,60.37,60.2,60.25,24950.0,55.4394,55.4486,55.2924,55.3383,24950.0
2023-01-20 15:30:00,60.25,60.32,60.21,60.24,30042.0,55.3383,55.4026,55.3016,55.3292,30042.0
2023-01-20 15:40:00,60.23,60.33,60.21,60.32,57395.0,55.32,55.4118,55.3016,55.4026,57395.0
2023-01-20 15:50:00,60.32,60.47,60.24,60.43,207299.0,55.4026,55.5404,55.3292,55.5037,207299.0
2023-01-23 09:30:00,60.33,60.41,60.08,60.11,49612.0,55.4118,55.4853,55.1822,55.2098,49612.0
2023-01-23 09:40:00,60.13,60.29,60.13,60.21,26301.0,55.2281,55.3751,55.2281,55.3016,26301.0
2023-01-23 09:50:00,60.24,60.42,60.23,60.42,23306.0,55.3292,55.4945,55.32,55.4945,23306.0
2023-01-23 10:00:00,60.44,60.5,60.35,60.38,25701.0,55.5129,55.568,55.4302,55.4577,25701.0
2023-01-23 10:10:00,60.38,60.56,60.38,60.48,14559.0,55.4577,55.6231,55.4577,55.5496,14559.0
2023-01-23 10:20:00,60.48,60.65,60.46,60.65,10366.0,55.5496,55.7057,55.5312,55.7057,10366.0
2023-01-23 10:30:00,60.65,60.69,60.56,60.66,15816.0,55.7057,55.7425,55.6231,55.7149,15816.0
2023-01-23 10:40:00,60.67,60.73,60.66,60.73,11343.0,55.7241,55.7792,55.7149,55.7792,11343.0
2023-01-23 10:50:00,60.72,60.8,60.68,60.77,15897.0,55.77,55.8435,55.7333,55.816,15897.0
2023-01-23 11:00:00,60.8,61.07,60.8,61.04,21092.0,55.8435,56.0915,55.8435,56.0639,21092.0
2023-01-23 11:10:00,61.04,61.07,60.93,61.06,13318.0,56.0639,56.0915,55.9629,56.0823,13318.0
2023-01-23 11:20:00,61.08,61.12,60.92,60.92,15388.0,56.1007,56.1374,55.9537,55.9537,15388.0
2023-01-23 11:30:00,60.93,61.03,60.93,60.99,18407.0,55.9629,56.0548,55.9629,56.018,18407.0
2023-01-23 11:40:00,61.0,61.02,60.93,61.0,13034.0,56.0272,56.0456,55.9629,56.0272,13034.0
2023-01-23 11:50:00,61.0,61.04,60.94,61.04,9557.0,56.0272,56.0639,55.9721,56.0639,9557.0
2023-01-23 12:00:00,61.06,61.06,60.94,60.95,9789.0,56.0823,56.0823,55.9721,55.9813,9789.0
2023-01-23 12:10:00,60.93,61.07,60.93,61.07,8977.0,55.9629,56.0915,55.9629,56.0915,8977.0
2023-01-23 12:20:00,61.06,61.11,61.03,61.11,13861.0,56.0823,56.1282,56.0548,56.1282,13861.0
2023-01-23 12:30:00,61.11,61.16,61.06,61.11,56284.0,56.1282,56.1742,56.0823,56.1282,56284.0
2023-01-23 12:40:00,61.11,61.16,61.08,61.15,15983.0,56.1282,56.1742,56.1007,56.165,15983.0
2023-01-23 12:50:00,61.14,61.22,61.12,61.21,29091.0,56.1558,56.2293,56.1374,56.2201,29091.0
2023-01-23 13:00:00,61.21,61.28,61.2,61.25,12898.0,56.2201,56.2844,56.2109,56.2568,12898.0
2023-01-23 13:10:00,61.25,61.32,61.2,61.29,17163.0,56.2568,56.3211,56.2109,56.2936,17163.0
2023-01-23 13:20:00,61.27,61.31,61.22,61.3,17519.0,56.2752,56.3119,56.2293,56.3027,17519.0
2023-01-23 13:30:00,61.3,61.32,61.27,61.31,14631.0,56.3027,56.3211,56.2752,56.3119,14631.0
2023-01-23 13:40:00,61.33,61.52,61.33,61.48,23025.0,56.3303,56.5048,56.3303,56.4681,23025.0
2023-01-23 13:50:00,61.49,61.54,61.44,61.47,18134.0,56.4773,56.5232,56.4313,56.4589,18134.0
2023-01-23 14:00:00,61.44,61.46,61.34,61.38,32657.0,56.4313,56.4497,56.3395,56.3762,32657.0
2023-01-23 14:10:00,61.37,61.38,61.28,61.34,28326.0,56.367,56.3762,56.2844,56.3395,28326.0
2023-01-23 14:20:00,61.34,61.36,61.14,61.16,29527.0,56.3395,56.3579,56.1558,56.1742,29527.0
2023-01-23 14:30:00,61.16,61.25,61.11,61.13,29387.0,56.1742,56.2568,56.1282,56.1466,29387.0
2023-01-23 14:40:00,61.12,61.14,60.95,60.97,20830.0,56.1374,56.1558,55.9813,55.9997,20830.0
2023-01-23 14:50:00,60.96,60.96,60.8,60.93,30121.0,55.9905,55.9905,55.8435,55.9629,30121.0
2023-01-23 15:00:00,60.93,60.95,60.85,60.89,31696.0,55.9629,55.9813,55.8894,55.9262,31696.0
2023-01-23 15:10:00,60.89,60.92,60.77,60.83,116243.0,55.9262,55.9537,55.816,55.8711,116243.0
2023-01-23 15:20:00,60.81,60.87,60.73,60.79,37145.0,55.8527,55.9078,55.7792,55.8343,37145.0
2023-01-23 15:30:00,60.79,60.81,60.64,60.73,46534.0,55.8343,55.8527,55.6966,55.7792,46534.0
2023-01-23 15:40:00,60.72,60.81,60.65,60.77,65376.0,55.77,55.8527,55.7057,55.816,65376.0
2023-01-23 15:50:00,60.78,60.91,60.69,60.89,241501.0,55.8251,55.9445,55.7425,55.9262,241501.0
2023-01-24 09:30:00,60.42,61.0,60.27,60.35,32071.0,55.4945,56.0272,55.3567,55.4302,32071.0
2023-01-24 09:40:00,60.32,60.38,60.15,60.32,26047.0,55.4026,55.4577,55.2465,55.4026,26047.0
2023-01-24 09:50:00,60.3,60.3,59.91,59.91,27156.0,55.3843,55.3843,55.0261,55.0261,27156.0
2023-01-24 10:00:00,59.92,60.18,59.85,60.12,27519.0,55.0352,55.2741,54.971,55.2189,27519.0
2023-01-24 10:10:00,60.12,60.28,60.07,60.23,30201.0,55.2189,55.3659,55.173,55.32,30201.0
2023-01-24 10:20:00,60.23,60.33,60.23,60.31,32508.0,55.32,55.4118,55.32,55.3935,32508.0
2023-01-24 10:30:00,60.32,60.51,60.31,60.46,24813.0,55.4026,55.5772,55.3935,55.5312,24813.0
2023-01-24 10:40:00,60.46,60.73,60.44,60.73,20412.0,55.5312,55.7792,55.5129,55.7792,20412.0
2023-01-24 10:50:00,60.71,60.72,60.58,60.68,15779.0,55.7608,55.77,55.6414,55.7333,15779.0
2023-01-24 11:00:00,60.68,60.74,60.49,60.49,27131.0,55.7333,55.7884,55.5588,55.5588,27131.0
2023-01-24 11:10:00,60.5,60.57,60.44,60.46,22584.0,55.568,55.6323,55.5129,55.5312,22584.0
2023-01-24 11:20:00,60.43,60.64,60.41,60.63,15030.0,55.5037,55.6966,55.4853,55.6874,15030.0
2023-01-24 11:30:00,60.63,60.66,60.52,60.57,11363.0,55.6874,55.7149,55.5863,55.6323,11363.0
2023-01-24 11:40:00,60.58,60.58,60.49,60.55,8170.0,55.6414,55.6414,55.5588,55.6139,8170.0
2023-01-24 11:50:00,60.53,60.6,60.53,60.54,11714.0,55.5955,55.6598,55.5955,55.6047,11714.0
2023-01-24 12:00:00,60.52,60.54,60.35,60.54,10800.0,55.5863,55.6047,55.4302,55.6047,10800.0
2023-01-24 12:10:00,60.54,60.54,60.45,60.46,7674.0,55.6047,55.6047,55.522,55.5312,7674.0
2023-01-24 12:20:00,60.45,60.48,60.42,60.47,8061.0,55.522,55.5496,55.4945,55.5404,8061.0
2023-01-24 12:30:00,60.46,60.51,60.43,60.45,8625.0,55.5312,55.5772,55.5037,55.522,8625.0
2023-01-24 12:40:00,60.43,60.51,60.41,60.5,8133.0,55.5037,55.5772,55.4853,55.568,8133.0
2023-01-24 12:50:00,60.51,60.62,60.49,60.61,7461.0,55.5772,55.6782,55.5588,55.669,7461.0
2023-01-24 13:00:00,60.6,60.68,60.56,60.68,16853.0,55.6598,55.7333,55.6231,55.7333,16853.0
2023-01-24 13:10:00,60.69,60.78,60.69,60.72,9763.0,55.7425,55.8251,55.7425,55.77,9763.0
2023-01-24 13:20:00,60.72,60.72,60.64,60.71,9102.0,55.77,55.77,55.6966,55.7608,9102.0
2023-01-24 13:30:00,60.69,60.71,60.52,60.58,12430.0,55.7425,55.7608,55.5863,55.6414,12430.0
2023-01-24 13:40:00,60.58,60.72,60.57,60.68,12911.0,55.6414,55.77,55.6323,55.7333,12911.0
2023-01-24 13:50:00,60.66,60.73,60.63,60.7,14247.0,55.7149,55.7792,55.6874,55.7517,14247.0
2023-01-24 14:00:00,60.69,60.7,60.56,60.66,20087.0,55.7425,55.7517,55.6231,55.7149,20087.0
2023-01-24 14:10:00,60.67,60.72,60.65,60.7,10459.0,55.7241,55.77,55.7057,55.7517,10459.0
2023-01-24 14:20:00,60.69,60.87,60.68,60.84,18158.0,55.7425,55.9078,55.7333,55.8802,18158.0
2023-01-24 14:30:00,60.84,60.92,60.84,60.9,17874.0,55.8802,55.9537,55.8802,55.9354,17874.0
2023-01-24 14:40:00,60.9,61.01,60.89,60.97,13222.0,55.9354,56.0364,55.9262,55.9997,13222.0
2023-01-24 14:50:00,60.98,61.08,60.96,61.07,10953.0,56.0088,56.1007,55.9905,56.0915,10953.0
2023-01-24 15:00:00,61.08,61.09,61.04,61.07,16150.0,56.1007,56.1099,56.0639,56.0915,16150.0
2023-01-24 15:10:00,61.08,61.11,60.96,61.0,19602.0,56.1007,56.1282,55.9905,56.0272,19602.0
2023-01-24 15:20:00,60.98,61.04,60.97,61.01,29176.0,56.0088,56.0639,55.9997,56.0364,29176.0
2023-01-24 15:30:00,61.02,61.03,60.93,61.01,34296.0,56.0456,56.0548,55.9629,56.0364,34296.0
2023-01-24 15:40:00,61.01,61.01,60.92,60.97,41366.0,56.0364,56.0364,55.9537,55.9997,41366.0
2023-01-24 15:50:00,60.97,61.01,60.83,60.93,130478.0,55.9997,56.0364,55.8711,55.9629,130478.0
2023-01-25 09:30:00,60.41,60.41,60.09,60.21,37337.0,55.4853,55.4853,55.1914,55.3016,37337.0
2023-01-25 09:40:00,60.23,60.39,60.22,60.34,15206.0,55.32,55.4669,55.3108,55.421,15206.0
2023-01-25 09:50:00,60.34,60.4,60.22,60.24,17139.0,55.421,55.4761,55.3108,55.3292,17139.0
2023-01-25 10:00:00,60.27,60.63,60.27,60.47,17422.0,55.3567,55.6874,55.3567,55.5404,17422.0
2023-01-25 10:10:00,60.48,60.51,60.35,60.35,12682.0,55.5496,55.5772,55.4302,55.4302,12682.0
2023-01-25 10:20:00,60.35,60.38,60.2,60.26,9731.0,55.4302,55.4577,55.2924,55.3475,9731.0
2023-01-25 10:30:00,60.27,60.33,60.15,60.15,15567.0,55.3567,55.4118,55.2465,55.2465,15567.0
2023-01-25 10:40:00,60.14,60.2,60.02,60.03,14493.0,55.2373,55.2924,55.1271,55.1363,14493.0
2023-01-25 10:50:00,60.01,60.13,59.97,60.1,17521.0,55.1179,55.2281,55.0812,55.2006,17521.0
2023-01-25 11:00:00,60.1,60.12,60.02,60.05,10572.0,55.2006,55.2189,55.1271,55.1547,10572.0
2023-01-25 11:10:00,60.05,60.16,59.98,60.16,18442.0,55.1547,55.2557,55.0904,55.2557,18442.0
2023-01-25 11:20:00,60.17,60.3,60.12,60.29,12488.0,55.2649,55.3843,55.2189,55.3751,12488.0
2023-01-25 11:30:00,60.29,60.34,60.25,60.32,10808.0,55.3751,55.421,55.3383,55.4026,10808.0
2023-01-25 11:40:00,60.32,60.32,60.19,60.21,12254.0,55.4026,55.4026,55.2832,55.3016,12254.0
2023-01-25 11:50:00,60.24,60.37,60.21,60.32,17686.0,55.3292,55.4486,55.3016,55.4026,17686.0
2023-01-25 12:00:00,60.31,60.31,60.12,60.19,8829.0,55.3935,55.3935,55.2189,55.2832,8829.0
2023-01-25 12:10:00,60.2,60.22,60.09,60.09,11940.0,55.2924,55.3108,55.1914,55.1914,11940.0
2023-01-25 12:20:00,60.08,60.15,60.07,60.13,14123.0,55.1822,55.2465,55.173,55.2281,14123.0
2023-01-25 12:30:00,60.14,60.19,60.13,60.17,11751.0,55.2373,55.2832,55.2281,55.2649,11751.0
2023-01-25 12:40:00,60.17,60.25,60.15,60.2,16185.0,55.2649,55.3383,55.2465,55.2924,16185.0
2023-01-25 12:50:00,60.21,60.25,60.17,60.22,13143.0,55.3016,55.3383,55.2649,55.3108,13143.0
2023-01-25 13:00:00,60.23,60.32,60.18,60.26,21591.0,55.32,55.4026,55.2741,55.3475,21591.0
2023-01-25 13:10:00,60.26,60.35,60.25,60.3,11322.0,55.3475,55.4302,55.3383,55.3843,11322.0
2023-01-25 13:20:00,60.31,60.42,60.29,60.41,9556.0,55.3935,55.4945,55.3751,55.4853,9556.0
2023-01-25 13:30:00,60.41,60.43,60.33,60.43,18675.0,55.4853,55.5037,55.4118,55.5037,18675.0
2023-01-25 13:40:00,60.44,60.5,60.38,60.5,14315.0,55.5129,55.568,55.4577,55.568,14315.0
2023-01-25 13:50:00,60.47,60.48,60.38,60.45,17843.0,55.5404,55.5496,55.4577,55.522,17843.0
2023-01-25 14:00:00,60.45,60.55,60.43,60.51,20406.0,55.522,55.6139,55.5037,55.5772,20406.0
2023-01-25 14:10:00,60.51,60.67,60.51,60.67,14811.0,55.5772,55.7241,55.5772,55.7241,14811.0
2023-01-25 14:20:00,60.66,60.66,60.46,60.52,28604.0,55.7149,55.7149,55.5312,55.5863,28604.0
2023-01-25 14:30:00,60.52,60.52,60.4,60.45,18775.0,55.5863,55.5863,55.4761,55.522,18775.0
2023-01-25 14:40:00,60.46,60.54,60.45,60.54,15671.0,55.5312,55.6047,55.522,55.6047,15671.0
2023-01-25 14:50:00,60.54,60.6,60.49,60.54,18432.0,55.6047,55.6598,55.5588,55.6047,18432.0
2023-01-25 15:00:00,60.54,60.71,60.54,60.69,17570.0,55.6047,55.7608,55.6047,55.7425,17570.0
2023-01-25 15:10:00,60.68,60.7,60.64,60.7,17628.0,55.7333,55.7517,55.6966,55.7517,17628.0
2023-01-25 15:20:00,60.7,60.8,60.68,60.8,16904.0,55.7517,55.8435,55.7333,55.8435,16904.0
2023-01-25 15:30:00,60.8,60.91,60.79,60.87,29405.0,55.8435,55.9445,55.8343,55.9078,29405.0
2023-01-25 15:40:00,60.87,60.87,60.78,60.82,28682.0,55.9078,55.9078,55.8251,55.8619,28682.0
2023-01-25 15:50:00,60.81,60.86,60.71,60.85,140025.0,55.8527,55.8986,55.7608,55.8894,140025.0
2023-01-26 09:30:00,60.63,60.67,60.48,60.59,37937.0,55.6874,55.7241,55.5496,55.6506,37937.0
2023-01-26 09:40:00,60.6,60.67,60.53,60.58,22744.0,55.6598,55.7241,55.5955,55.6414,22744.0
2023-01-26 09:50:00,60.58,60.68,60.55,60.6,16073.0,55.6414,55.7333,55.6139,55.6598,16073.0
2023-01-26 10:00:00,60.65,60.87,60.59,60.77,19620.0,55.7057,55.9078,55.6506,55.816,19620.0
2023-01-26 10:10:00,60.76,61.01,60.75,60.97,18441.0,55.8068,56.0364,55.7976,55.9997,18441.0
2023-01-26 10:20:00,60.98,61.05,60.91,60.97,16774.0,56.0088,56.0731,55.9445,55.9997,16774.0
2023-01-26 10:30:00,60.94,61.0,60.75,60.77,20166.0,55.9721,56.0272,55.7976,55.816,20166.0
2023-01-26 10:40:00,60.77,60.92,60.76,60.92,13145.0,55.816,55.9537,55.8068,55.9537,13145.0
2023-01-26 10:50:00,60.93,60.95,60.75,60.84,17473.0,55.9629,55.9813,55.7976,55.8802,17473.0
2023-01-26 11:00:00,60.85,60.92,60.83,60.91,16367.0,55.8894,55.9537,55.8711,55.9445,16367.0
2023-01-26 11:10:00,60.94,61.0,60.9,60.94,20927.0,55.9721,56.0272,55.9354,55.9721,20927.0
2023-01-26 11:20:00,60.93,60.93,60.79,60.89,11921.0,55.9629,55.9629,55.8343,55.9262,11921.0
2023-01-26 11:30:00,60.9,60.99,60.89,60.94,14484.0,55.9354,56.018,55.9262,55.9721,14484.0
2023-01-26 11:40:00,60.94,60.99,60.92,60.96,14792.0,55.9721,56.018,55.9537,55.9905,14792.0
2023-01-26 11:50:00,60.97,61.07,60.95,61.07,23377.0,55.9997,56.0915,55.9813,56.0915,23377.0
2023-01-26 12:00:00,61.07,61.08,61.03,61.08,14972.0,56.0915,56.1007,56.0548,56.1007,14972.0
2023-01-26 12:10:00,61.1,61.12,61.08,61.1,10108.0,56.1191,56.1374,56.1007,56.1191,10108.0
2023-01-26 12:20:00,61.11,61.13,61.05,61.09,13271.0,56.1282,56.1466,56.0731,56.1099,13271.0
2023-01-26 12:30:00,61.09,61.11,61.03,61.11,8544.0,56.1099,56.1282,56.0548,56.1282,8544.0
2023-01-26 12:40:00,61.11,61.14,60.93,60.97,39308.0,56.1282,56.1558,55.9629,55.9997,39308.0
2023-01-26 12:50:00,60.98,61.05,60.97,60.97,10367.0,56.0088,56.0731,55.9997,55.9997,10367.0
2023-01-26 13:00:00,60.98,61.07,60.95,61.05,13530.0,56.0088,56.0915,55.9813,56.0731,13530.0
2023-01-26 13:10:00,61.05,61.08,60.96,60.98,13458.0,56.0731,56.1007,55.9905,56.0088,13458.0
2023-01-26 13:20:00,60.99,61.09,60.98,61.01,14715.0,56.018,56.1099,56.0088,56.0364,14715.0
2023-01-26 13:30:00,61.01,61.09,61.01,61.06,16803.0,56.0364,56.1099,56.0364,56.0823,16803.0
2023-01-26 13:40:00,61.06,61.12,61.03,61.08,32089.0,56.0823,56.1374,56.0548,56.1007,32089.0
2023-01-26 13:50:00,61.08,61.09,60.95,60.99,66498.0,56.1007,56.1099,55.9813,56.018,66498.0
2023-01-26 14:00:00,61.0,61.07,60.92,61.06,11290.0,56.0272,56.0915,55.9537,56.0823,11290.0
2023-01-26 14:10:00,61.08,61.09,61.02,61.06,17481.0,56.1007,56.1099,56.0456,56.0823,17481.0
2023-01-26 14:20:00,61.05,61.17,61.05,61.11,21985.0,56.0731,56.1833,56.0731,56.1282,21985.0
2023-01-26 14:30:00,61.13,61.18,61.09,61.1,16495.0,56.1466,56.1925,56.1099,56.1191,16495.0
2023-01-26 14:40:00,61.1,61.12,60.99,60.99,18422.0,56.1191,56.1374,56.018,56.018,18422.0
2023-01-26 14:50:00,60.98,61.01,60.94,61.0,21848.0,56.0088,56.0364,55.9721,56.0272,21848.0
2023-01-26 15:00:00,60.99,61.01,60.95,60.96,17530.0,56.018,56.0364,55.9813,55.9905,17530.0
2023-01-26 15:10:00,60.97,61.08,60.96,61.03,27135.0,55.9997,56.1007,55.9905,56.0548,27135.0
2023-01-26 15:20:00,61.03,61.07,60.97,61.02,23620.0,56.0548,56.0915,55.9997,56.0456,23620.0
2023-01-26 15:30:00,61.01,61.05,60.93,60.94,25547.0,56.0364,56.0731,55.9629,55.9721,25547.0
2023-01-26 15:40:00,60.95,61.06,60.94,61.04,37596.0,55.9813,56.0823,55.9721,56.0639,37596.0
2023-01-26 15:50:00,61.04,61.09,60.97,61.03,311685.0,56.0639,56.1099,55.9997,56.0548,311685.0
2023-01-27 09:30:00,60.96,60.96,60.56,60.7,26597.0,55.9905,55.9905,55.6231,55.7517,26597.0
2023-01-27 09:40:00,60.66,60.87,60.64,60.86,19604.0,55.7149,55.9078,55.6966,55.8986,19604.0
2023-01-27 09:50:00,60.89,60.91,60.77,60.8,14080.0,55.9262,55.9445,55.816,55.8435,14080.0
2023-01-27 10:00:00,60.8,60.97,60.75,60.94,10633.0,55.8435,55.9997,55.7976,55.9721,10633.0
2023-01-27 10:10:00,60.94,60.98,60.88,60.89,23475.0,55.9721,56.0088,55.917,55.9262,23475.0
2023-01-27 10:20:00,60.88,60.95,60.86,60.93,15568.0,55.917,55.9813,55.8986,55.9629,15568.0
2023-01-27 10:30:00,60.94,60.98,60.88,60.93,16821.0,55.9721,56.0088,55.917,55.9629,16821.0
2023-01-27 10:40:00,60.92,60.92,60.74,60.74,17174.0,55.9537,55.9537,55.7884,55.7884,17174.0
2023-01-27 10:50:00,60.73,60.76,60.65,60.75,15241.0,55.7792,55.8068,55.7057,55.7976,15241.0
2023-01-27 11:00:00,60.76,60.84,60.72,60.79,10240.0,55.8068,55.8802,55.77,55.8343,10240.0
2023-01-27 11:10:00,60.79,60.8,60.73,60.78,16064.0,55.8343,55.8435,55.7792,55.8251,16064.0
2023-01-27 11:20:00,60.78,60.8,60.7,60.74,19235.0,55.8251,55.8435,55.7517,55.7884,19235.0
2023-01-27 11:30:00,60.74,60.83,60.71,60.82,21914.0,55.7884,55.8711,55.7608,55.8619,21914.0
2023-01-27 11:40:00,60.8,60.97,60.8,60.97,9340.0,55.8435,55.9997,55.8435,55.9997,9340.0
2023-01-27 11:50:00,60.95,61.06,60.93,61.05,11139.0,55.9813,56.0823,55.9629,56.0731,11139.0
2023-01-27 12:00:00,61.04,61.15,61.01,61.12,14187.0,56.0639,56.165,56.0364,56.1374,14187.0
2023-01-27 12:10:00,61.12,61.21,61.11,61.18,9478.0,56.1374,56.2201,56.1282,56.1925,9478.0
2023-01-27 12:20:00,61.17,61.19,61.07,61.07,7798.0,56.1833,56.2017,56.0915,56.0915,7798.0
2023-01-27 12:30:00,61.07,61.16,61.06,61.16,6105.0,56.0915,56.1742,56.0823,56.1742,6105.0
2023-01-27 12:40:00,61.16,61.17,61.12,61.14,7001.0,56.1742,56.1833,56.1374,56.1558,7001.0
2023-01-27 12:50:00,61.14,61.15,61.09,61.12,10095.0,56.1558,56.165,56.1099,56.1374,10095.0
2023-01-27 13:00:00,61.12,61.15,61.07,61.12,25036.0,56.1374,56.165,56.0915,56.1374,25036.0
2023-01-27 13:10:00,61.12,61.12,61.07,61.12,7696.0,56.1374,56.1374,56.0915,56.1374,7696.0
2023-01-27 13:20:00,61.12,61.12,61.02,61.04,10907.0,56.1374,56.1374,56.0456,56.0639,10907.0
2023-01-27 13:30:00,61.04,61.1,61.02,61.05,13582.0,56.0639,56.1191,56.0456,56.0731,13582.0
2023-01-27 13:40:00,61.03,61.03,60.93,60.95,10520.0,56.0548,56.0548,55.9629,55.9813,10520.0
2023-01-27 13:50:00,60.95,60.98,60.86,60.98,15193.0,55.9813,56.0088,55.8986,56.0088,15193.0
2023-01-27 14:00:00,60.98,61.08,60.97,61.01,20440.0,56.0088,56.1007,55.9997,56.0364,20440.0
2023-01-27 14:10:00,61.01,61.09,61.0,61.06,21929.0,56.0364,56.1099,56.0272,56.0823,21929.0
2023-01-27 14:20:00,61.07,61.07,60.96,61.0,57727.0,56.0915,56.0915,55.9905,56.0272,57727.0
2023-01-27 14:30:00,61.0,61.04,60.96,61.02,35833.0,56.0272,56.0639,55.9905,56.0456,35833.0
2023-01-27 14:40:00,61.02,61.02,60.95,60.96,23888.0,56.0456,56.0456,55.9813,55.9905,23888.0
2023-01-27 14:50:00,60.96,61.05,60.94,60.94,35008.0,55.9905,56.0731,55.9721,55.9721,35008.0
2023-01-27 15:00:00,60.94,61.0,60.94,60.99,29800.0,55.9721,56.0272,55.9721,56.018,29800.0
2023-01-27 15:10:00,60.98,61.0,60.88,60.91,35535.0,56.0088,56.0272,55.917,55.9445,35535.0
2023-01-27 15:20:00,60.91,60.91,60.83,60.9,38864.0,55.9445,55.9445,55.8711,55.9354,38864.0
2023-01-27 15:30:00,60.9,60.95,60.86,60.91,51299.0,55.9354,55.9813,55.8986,55.9445,51299.0
2023-01-27 15:40:00,60.92,60.94,60.73,60.74,53542.0,55.9537,55.9721,55.7792,55.7884,53542.0
2023-01-27 15:50:00,60.74,60.74,60.55,60.62,236314.0,55.7884,55.7884,55.6139,55.6782,236314.0
2023-01-30 09:30:00,60.33,60.82,60.24,60.81,67784.0,55.4118,55.8619,55.3292,55.8527,67784.0
2023-01-30 09:40:00,60.84,60.99,60.78,60.91,24317.0,55.8802,56.018,55.8251,55.9445,24317.0
2023-01-30 09:50:00,60.91,60.97,60.86,60.86,24376.0,55.9445,55.9997,55.8986,55.8986,24376.0
2023-01-30 10:00:00,60.87,61.09,60.86,61.08,31306.0,55.9078,56.1099,55.8986,56.1007,31306.0
2023-01-30 10:10:00,61.08,61.18,61.01,61.17,22575.0,56.1007,56.1925,56.0364,56.1833,22575.0
2023-01-30 10:20:00,61.16,61.32,61.14,61.31,35833.0,56.1742,56.3211,56.1558,56.3119,35833.0
2023-01-30 10:30:00,61.31,61.35,61.11,61.21,24561.0,56.3119,56.3487,56.1282,56.2201,24561.0
2023-01-30 10:40:00,61.21,61.21,61.02,61.07,24158.0,56.2201,56.2201,56.0456,56.0915,24158.0
2023-01-30 10:50:00,61.07,61.07,60.95,61.02,27725.0,56.0915,56.0915,55.9813,56.0456,27725.0
2023-01-30 11:00:00,61.02,61.12,61.01,61.03,21187.0,56.0456,56.1374,56.0364,56.0548,21187.0
2023-01-30 11:10:00,61.03,61.19,61.03,61.19,21834.0,56.0548,56.2017,56.0548,56.2017,21834.0
2023-01-30 11:20:00,61.18,61.18,61.04,61.12,23011.0,56.1925,56.1925,56.0639,56.1374,23011.0
2023-01-30 11:30:00,61.13,61.2,61.1,61.15,24069.0,56.1466,56.2109,56.1191,56.165,24069.0
2023-01-30 11:40:00,61.15,61.16,61.06,61.08,18186.0,56.165,56.1742,56.0823,56.1007,18186.0
2023-01-30 11:50:00,61.08,61.23,61.08,61.23,20672.0,56.1007,56.2385,56.1007,56.2385,20672.0
2023-01-30 12:00:00,61.22,61.31,61.19,61.3,31875.0,56.2293,56.3119,56.2017,56.3027,31875.0
2023-01-30 12:10:00,61.3,61.36,61.28,61.32,30479.0,56.3027,56.3579,56.2844,56.3211,30479.0
2023-01-30 12:20:00,61.32,61.39,61.28,61.35,32012.0,56.3211,56.3854,56.2844,56.3487,32012.0
2023-01-30 12:30:00,61.34,61.44,61.33,61.43,30233.0,56.3395,56.4313,56.3303,56.4222,30233.0
2023-01-30 12:40:00,61.43,61.47,61.33,61.39,25561.0,56.4222,56.4589,56.3303,56.3854,25561.0
2023-01-30 12:50:00,61.39,61.43,61.33,61.38,34743.0,56.3854,56.4222,56.3303,56.3762,34743.0
2023-01-30 13:00:00,61.37,61.4,61.34,61.38,34715.0,56.367,56.3946,56.3395,56.3762,34715.0
2023-01-30 13:10:00,61.38,61.51,61.25,61.51,34866.0,56.3762,56.4956,56.2568,56.4956,34866.0
2023-01-30 13:20:00,61.51,61.54,61.46,61.53,40685.0,56.4956,56.5232,56.4497,56.514,40685.0
2023-01-30 13:30:00,61.55,61.59,61.44,61.47,60330.0,56.5324,56.5691,56.4313,56.4589,60330.0
2023-01-30 13:40:00,61.47,61.54,61.44,61.54,32245.0,56.4589,56.5232,56.4313,56.5232,32245.0
2023-01-30 13:50:00,61.55,61.55,61.33,61.41,79339.0,56.5324,56.5324,56.3303,56.4038,79339.0
2023-01-30 14:00:00,61.41,61.46,61.35,61.35,23309.0,56.4038,56.4497,56.3487,56.3487,23309.0
2023-01-30 14:10:00,61.35,61.44,61.33,61.37,31709.0,56.3487,56.4313,56.3303,56.367,31709.0
2023-01-30 14:20:00,61.36,61.4,61.16,61.2,72452.0,56.3579,56.3946,56.1742,56.2109,72452.0
2023-01-30 14:30:00,61.2,61.24,61.13,61.17,21673.0,56.2109,56.2476,56.1466,56.1833,21673.0
2023-01-30 14:40:00,61.16,61.18,61.05,61.09,15953.0,56.1742,56.1925,56.0731,56.1099,15953.0
2023-01-30 14:50:00,61.09,61.12,61.02,61.09,25353.0,56.1099,56.1374,56.0456,56.1099,25353.0
2023-01-30 15:00:00,61.09,61.1,61.01,61.08,23391.0,56.1099,56.1191,56.0364,56.1007,23391.0
2023-01-30 15:10:00,61.08,61.12,60.98,61.05,26028.0,56.1007,56.1374,56.0088,56.0731,26028.0
2023-01-30 15:20:00,61.05,61.07,61.0,61.03,20161.0,56.0731,56.0915,56.0272,56.0548,20161.0
2023-01-30 15:30:00,61.03,61.13,61.0,61.1,39043.0,56.0548,56.1466,56.0272,56.1191,39043.0
2023-01-30 15:40:00,61.11,61.14,61.04,61.11,50410.0,56.1282,56.1558,56.0639,56.1282,50410.0
2023-01-30 15:50:00,61.1,61.15,61.01,61.11,200167.0,56.1191,56.165,56.0364,56.1282,200167.0
2023-01-31 09:30:00,61.45,61.51,60.95,61.01,62769.0,56.4405,56.4956,55.9813,56.0364,62769.0
2023-01-31 09:40:00,60.99,61.09,60.83,61.07,39656.0,56.018,56.1099,55.8711,56.0915,39656.0
2023-01-31 09:50:00,61.07,61.11,60.84,60.85,33996.0,56.0915,56.1282,55.8802,55.8894,33996.0
2023-01-31 10:00:00,60.85,60.97,60.77,60.81,31603.0,55.8894,55.9997,55.816,55.8527,31603.0
2023-01-31 10:10:00,60.8,60.84,60.67,60.74,29011.0,55.8435,55.8802,55.7241,55.7884,29011.0
2023-01-31 10:20:00,60.74,60.8,60.63,60.79,26576.0,55.7884,55.8435,55.6874,55.8343,26576.0
2023-01-31 10:30:00,60.8,60.85,60.79,60.83,15407.0,55.8435,55.8894,55.8343,55.8711,15407.0
2023-01-31 10:40:00,60.84,60.97,60.82,60.96,15480.0,55.8802,55.9997,55.8619,55.9905,15480.0
2023-01-31 10:50:00,60.96,60.96,60.88,60.93,19328.0,55.9905,55.9905,55.917,55.9629,19328.0
2023-01-31 11:00:00,60.93,61.09,60.93,61.02,15974.0,55.9629,56.1099,55.9629,56.0456,15974.0
2023-01-31 11:10:00,61.03,61.04,60.92,60.93,16489.0,56.0548,56.0639,55.9537,55.9629,16489.0
2023-01-31 11:20:00,60.94,60.98,60.88,60.88,17428.0,55.9721,56.0088,55.917,55.917,17428.0
2023-01-31 11:30:00,60.89,61.1,60.89,61.03,15231.0,55.9262,56.1191,55.9262,56.0548,15231.0
2023-01-31 11:40:00,61.04,61.09,60.98,61.09,16240.0,56.0639,56.1099,56.0088,56.1099,16240.0
2023-01-31 11:50:00,61.11,61.15,61.07,61.09,12978.0,56.1282,56.165,56.0915,56.1099,12978.0
2023-01-31 12:00:00,61.1,61.1,61.03,61.09,11458.0,56.1191,56.1191,56.0548,56.1099,11458.0
2023-01-31 12:10:00,61.09,61.1,61.0,61.08,38008.0,56.1099,56.1191,56.0272,56.1007,38008.0
2023-01-31 12:20:00,61.08,61.09,60.93,60.95,182178.0,56.1007,56.1099,55.9629,55.9813,182178.0
2023-01-31 12:30:00,60.94,61.01,60.92,61.01,65254.0,55.9721,56.0364,55.9537,56.0364,65254.0
2023-01-31 12:40:00,61.01,61.03,60.97,61.01,32836.0,56.0364,56.0548,55.9997,56.0364,32836.0
2023-01-31 12:50:00,61.0,61.01,60.88,60.96,18223.0,56.0272,56.0364,55.917,55.9905,18223.0
2023-01-31 13:00:00,60.97,61.04,60.95,60.95,19849.0,55.9997,56.0639,55.9813,55.9813,19849.0
2023-01-31 13:10:00,60.94,61.03,60.94,61.0,48877.0,55.9721,56.0548,55.9721,56.0272,48877.0
2023-01-31 13:20:00,61.0,61.05,60.95,61.01,21084.0,56.0272,56.0731,55.9813,56.0364,21084.0
2023-01-31 13:30:00,61.01,61.04,60.97,61.01,19199.0,56.0364,56.0639,55.9997,56.0364,19199.0
2023-01-31 13:40:00,61.01,61.05,60.99,61.01,37632.0,56.0364,56.0731,56.018,56.0364,37632.0
2023-01-31 13:50:00,61.01,61.09,60.99,61.05,38175.0,56.0364,56.1099,56.018,56.0731,38175.0
2023-01-31 14:00:00,61.05,61.11,61.04,61.1,55198.0,56.0731,56.1282,56.0639,56.1191,55198.0
2023-01-31 14:10:00,61.09,61.15,61.02,61.12,34967.0,56.1099,56.165,56.0456,56.1374,34967.0
2023-01-31 14:20:00,61.12,61.22,61.11,61.21,20956.0,56.1374,56.2293,56.1282,56.2201,20956.0
2023-01-31 14:30:00,61.22,61.23,61.13,61.2,17767.0,56.2293,56.2385,56.1466,56.2109,17767.0
2023-01-31 14:40:00,61.22,61.27,61.21,61.27,20862.0,56.2293,56.2752,56.2201,56.2752,20862.0
2023-01-31 14:50:00,61.27,61.29,61.17,61.18,27773.0,56.2752,56.2936,56.1833,56.1925,27773.0
2023-01-31 15:00:00,61.19,61.29,61.19,61.28,29363.0,56.2017,56.2936,56.2017,56.2844,29363.0
2023-01-31 15:10:00,61.28,61.32,61.2,61.28,56892.0,56.2844,56.3211,56.2109,56.2844,56892.0
2023-01-31 15:20:00,61.28,61.31,61.19,61.3,45297.0,56.2844,56.3119,56.2017,56.3027,45297.0
2023-01-31 15:30:00,61.3,61.46,61.29,61.46,74995.0,56.3027,56.4497,56.2936,56.4497,74995.0
2023-01-31 15:40:00,61.47,61.67,61.46,61.61,82994.0,56.4589,56.6426,56.4497,56.5875,82994.0
2023-01-31 15:50:00,61.62,61.96,61.61,61.93,419038.0,56.5967,56.9089,56.5875,56.8814,419038.0
2023-02-01 09:30:00,61.51,61.62,61.36,61.58,36044.0,56.4956,56.5967,56.3579,56.5599,36044.0
2023-02-01 09:40:00,61.57,61.59,61.44,61.47,18912.0,56.5507,56.5691,56.4313,56.4589,18912.0
2023-02-01 09:50:00,61.46,61.66,61.44,61.66,11960.0,56.4497,56.6334,56.4313,56.6334,11960.0
2023-02-01 10:00:00,61.66,61.67,61.31,61.33,29015.0,56.6334,56.6426,56.3119,56.3303,29015.0
2023-02-01 10:10:00,61.33,61.43,61.25,61.28,23874.0,56.3303,56.4222,56.2568,56.2844,23874.0
2023-02-01 10:20:00,61.26,61.35,61.23,61.33,18427.0,56.266,56.3487,56.2385,56.3303,18427.0
2023-02-01 10:30:00,61.34,61.54,61.33,61.5,19984.0,56.3395,56.5232,56.3303,56.4864,19984.0
2023-02-01 10:40:00,61.5,61.53,61.45,61.47,22305.0,56.4864,56.514,56.4405,56.4589,22305.0
2023-02-01 10:50:00,61.48,61.51,61.41,61.51,14714.0,56.4681,56.4956,56.4038,56.4956,14714.0
2023-02-01 11:00:00,61.51,61.6,61.47,61.48,17311.0,56.4956,56.5783,56.4589,56.4681,17311.0
2023-02-01 11:10:00,61.49,61.59,61.49,61.59,17786.0,56.4773,56.5691,56.4773,56.5691,17786.0
2023-02-01 11:20:00,61.59,61.75,61.59,61.74,21842.0,56.5691,56.7161,56.5691,56.7069,21842.0
2023-02-01 11:30:00,61.74,61.78,61.69,61.78,13138.0,56.7069,56.7436,56.661,56.7436,13138.0
2023-02-01 11:40:00,61.79,61.81,61.7,61.71,11931.0,56.7528,56.7712,56.6701,56.6793,11931.0
2023-02-01 11:50:00,61.72,61.76,61.67,61.68,10666.0,56.6885,56.7252,56.6426,56.6518,10666.0
2023-02-01 12:00:00,61.67,61.69,61.64,61.68,17026.0,56.6426,56.661,56.615,56.6518,17026.0
2023-02-01 12:10:00,61.68,61.69,61.54,61.54,9107.0,56.6518,56.661,56.5232,56.5232,9107.0
2023-02-01 12:20:00,61.53,61.59,61.5,61.52,10516.0,56.514,56.5691,56.4864,56.5048,10516.0
2023-02-01 12:30:00,61.52,61.53,61.41,61.42,13888.0,56.5048,56.514,56.4038,56.413,13888.0
2023-02-01 12:40:00,61.41,61.45,61.37,61.37,11267.0,56.4038,56.4405,56.367,56.367,11267.0
2023-02-01 12:50:00,61.37,61.39,61.3,61.33,20726.0,56.367,56.3854,56.3027,56.3303,20726.0
2023-02-01 13:00:00,61.34,61.38,61.25,61.38,19077.0,56.3395,56.3762,56.2568,56.3762,19077.0
2023-02-01 13:10:00,61.37,61.37,61.27,61.3,22886.0,56.367,56.367,56.2752,56.3027,22886.0
2023-02-01 13:20:00,61.29,61.31,61.24,61.25,18870.0,56.2936,56.3119,56.2476,56.2568,18870.0
2023-02-01 13:30:00,61.25,61.33,61.24,61.33,14085.0,56.2568,56.3303,56.2476,56.3303,14085.0
2023-02-01 13:40:00,61.33,61.4,61.33,61.38,18585.0,56.3303,56.3946,56.3303,56.3762,18585.0
2023-02-01 13:50:00,61.39,61.48,61.34,61.37,30775.0,56.3854,56.4681,56.3395,56.367,30775.0
2023-02-01 14:00:00,61.36,61.46,61.12,61.44,76421.0,56.3579,56.4497,56.1374,56.4313,76421.0
2023-02-01 14:10:00,61.42,61.44,61.21,61.23,26868.0,56.413,56.4313,56.2201,56.2385,26868.0
2023-02-01 14:20:00,61.23,61.25,61.18,61.21,24035.0,56.2385,56.2568,56.1925,56.2201,24035.0
2023-02-01 14:30:00,61.22,61.58,61.0,61.55,90804.0,56.2293,56.5599,56.0272,56.5324,90804.0
2023-02-01 14:40:00,61.57,61.81,61.48,61.64,68290.0,56.5507,56.7712,56.4681,56.615,68290.0
2023-02-01 14:50:00,61.64,61.83,61.64,61.72,53074.0,56.615,56.7895,56.615,56.6885,53074.0
2023-02-01 15:00:00,61.73,61.97,61.68,61.95,65837.0,56.6977,56.9181,56.6518,56.8998,65837.0
2023-02-01 15:10:00,61.94,61.94,61.65,61.79,60075.0,56.8906,56.8906,56.6242,56.7528,60075.0
2023-02-01 15:20:00,61.8,61.89,61.64,61.89,47802.0,56.762,56.8447,56.615,56.8447,47802.0
2023-02-01 15:30:00,61.89,62.24,61.88,62.17,112001.0,56.8447,57.1661,56.8355,57.1018,112001.0
2023-02-01 15:40:00,62.16,62.28,61.84,61.89,93313.0,57.0926,57.2029,56.7987,56.8447,93313.0
2023-02-01 15:50:00,61.88,61.91,61.66,61.83,281963.0,56.8355,56.863,56.6334,56.7895,281963.0
2023-02-02 09:30:00,61.98,62.08,61.39,61.51,62208.0,56.9273,57.0192,56.3854,56.4956,62208.0
2023-02-02 09:40:00,61.5,61.56,61.3,61.51,43017.0,56.4864,56.5416,56.3027,56.4956,43017.0
2023-02-02 09:50:00,61.5,61.57,61.4,61.51,31374.0,56.4864,56.5507,56.3946,56.4956,31374.0
2023-02-02 10:00:00,61.51,61.6,61.39,61.53,35344.0,56.4956,56.5783,56.3854,56.514,35344.0
2023-02-02 10:10:00,61.52,61.78,61.38,61.78,26495.0,56.5048,56.7436,56.3762,56.7436,26495.0
2023-02-02 10:20:00,61.79,61.94,61.78,61.92,22255.0,56.7528,56.8906,56.7436,56.8722,22255.0
2023-02-02 10:30:00,61.93,62.3,61.93,62.3,30827.0,56.8814,57.2212,56.8814,57.2212,30827.0
2023-02-02 10:40:00,62.3,62.39,62.26,62.28,28374.0,57.2212,57.3039,57.1845,57.2029,28374.0
2023-02-02 10:50:00,62.28,62.31,62.19,62.24,25072.0,57.2029,57.2304,57.1202,57.1661,25072.0
2023-02-02 11:00:00,62.24,62.24,62.14,62.14,25101.0,57.1661,57.1661,57.0743,57.0743,25101.0
2023-02-02 11:10:00,62.13,62.15,62.01,62.08,18795.0,57.0651,57.0835,56.9549,57.0192,18795.0
2023-02-02 11:20:00,62.08,62.18,62.0,62.13,24046.0,57.0192,57.111,56.9457,57.0651,24046.0
2023-02-02 11:30:00,62.13,62.22,62.12,62.17,17611.0,57.0651,57.1477,57.0559,57.1018,17611.0
2023-02-02 11:40:00,62.16,62.18,62.07,62.08,20142.0,57.0926,57.111,57.01,57.0192,20142.0
2023-02-02 11:50:00,62.08,62.09,62.02,62.03,18297.0,57.0192,57.0283,56.9641,56.9732,18297.0
2023-02-02 12:00:00,62.02,62.07,61.98,62.05,23838.0,56.9641,57.01,56.9273,56.9916,23838.0
2023-02-02 12:10:00,62.05,62.12,62.02,62.07,21912.0,56.9916,57.0559,56.9641,57.01,21912.0
2023-02-02 12:20:00,62.07,62.19,62.05,62.14,16042.0,57.01,57.1202,56.9916,57.0743,16042.0
2023-02-02 12:30:00,62.13,62.22,62.12,62.13,18267.0,57.0651,57.1477,57.0559,57.0651,18267.0
2023-02-02 12:40:00,62.15,62.15,62.08,62.1,18008.0,57.0835,57.0835,57.0192,57.0375,18008.0
2023-02-02 12:50:00,62.1,62.21,62.07,62.16,14690.0,57.0375,57.1386,57.01,57.0926,14690.0
2023-02-02 13:00:00,62.16,62.24,62.01,62.01,18656.0,57.0926,57.1661,56.9549,56.9549,18656.0
2023-02-02 13:10:00,62.01,62.13,62.01,62.08,20141.0,56.9549,57.0651,56.9549,57.0192,20141.0
2023-02-02 13:20:00,62.08,62.08,61.98,61.98,19828.0,57.0192,57.0192,56.9273,56.9273,19828.0
2023-02-02 13:30:00,61.98,62.01,61.91,61.98,18440.0,56.9273,56.9549,56.863,56.9273,18440.0
2023-02-02 13:40:00,61.99,62.12,61.99,62.11,21564.0,56.9365,57.0559,56.9365,57.0467,21564.0
2023-02-02 13:50:00,62.11,62.15,62.06,62.1,23881.0,57.0467,57.0835,57.0008,57.0375,23881.0
2023-02-02 14:00:00,62.11,62.14,61.97,61.98,31633.0,57.0467,57.0743,56.9181,56.9273,31633.0
2023-02-02 14:10:00,61.98,62.03,61.74,61.75,29592.0,56.9273,56.9732,56.7069,56.7161,29592.0
2023-02-02 14:20:00,61.75,61.79,61.7,61.73,27463.0,56.7161,56.7528,56.6701,56.6977,27463.0
2023-02-02 14:30:00,61.74,61.79,61.59,61.71,38906.0,56.7069,56.7528,56.5691,56.6793,38906.0
2023-02-02 14:40:00,61.73,61.81,61.68,61.81,22975.0,56.6977,56.7712,56.6518,56.7712,22975.0
2023-02-02 14:50:00,61.83,61.88,61.76,61.81,26209.0,56.7895,56.8355,56.7252,56.7712,26209.0
2023-02-02 15:00:00,61.8,61.9,61.71,61.83,29665.0,56.762,56.8538,56.6793,56.7895,29665.0
2023-02-02 15:10:00,61.83,61.9,61.81,61.88,39864.0,56.7895,56.8538,56.7712,56.8355,39864.0
2023-02-02 15:20:00,61.88,62.09,61.86,62.09,46092.0,56.8355,57.0283,56.8171,57.0283,46092.0
2023-02-02 15:30:00,62.09,62.12,61.96,62.0,50639.0,57.0283,57.0559,56.9089,56.9457,50639.0
2023-02-02 15:40:00,62.01,62.08,61.92,62.08,71615.0,56.9549,57.0192,56.8722,57.0192,71615.0
2023-02-02 15:50:00,62.07,62.27,62.04,62.14,371727.0,57.01,57.1937,56.9824,57.0743,371727.0
2023-02-03 09:30:00,61.61,61.77,61.21,61.22,33912.0,56.5875,56.7344,56.2201,56.2293,33912.0
2023-02-03 09:40:00,61.19,61.25,60.77,60.77,32806.0,56.2017,56.2568,55.816,55.816,32806.0
2023-02-03 09:50:00,60.77,60.77,60.17,60.32,33385.0,55.816,55.816,55.2649,55.4026,33385.0
2023-02-03 10:00:00,60.29,60.34,60.03,60.13,41797.0,55.3751,55.421,55.1363,55.2281,41797.0
2023-02-03 10:10:00,60.13,60.24,59.99,60.07,29540.0,55.2281,55.3292,55.0995,55.173,29540.0
2023-02-03 10:20:00,60.06,60.11,59.86,59.92,32380.0,55.1638,55.2098,54.9801,55.0352,32380.0
2023-02-03 10:30:00,59.95,60.15,59.95,60.1,25603.0,55.0628,55.2465,55.0628,55.2006,25603.0
2023-02-03 10:40:00,60.1,60.1,59.87,59.87,24823.0,55.2006,55.2006,54.9893,54.9893,24823.0
2023-02-03 10:50:00,59.85,59.85,59.65,59.84,27968.0,54.971,54.971,54.7873,54.9618,27968.0
2023-02-03 11:00:00,59.86,60.06,59.83,60.02,22143.0,54.9801,55.1638,54.9526,55.1271,22143.0
2023-02-03 11:10:00,60.03,60.19,60.0,60.14,24402.0,55.1363,55.2832,55.1087,55.2373,24402.0
2023-02-03 11:20:00,60.13,60.34,60.13,60.34,17507.0,55.2281,55.421,55.2281,55.421,17507.0
2023-02-03 11:30:00,60.35,60.54,60.34,60.36,25452.0,55.4302,55.6047,55.421,55.4394,25452.0
2023-02-03 11:40:00,60.35,60.48,60.24,60.24,29913.0,55.4302,55.5496,55.3292,55.3292,29913.0
2023-02-03 11:50:00,60.22,60.36,60.22,60.27,19740.0,55.3108,55.4394,55.3108,55.3567,19740.0
2023-02-03 12:00:00,60.27,60.36,60.27,60.34,18715.0,55.3567,55.4394,55.3567,55.421,18715.0
2023-02-03 12:10:00,60.34,60.46,60.34,60.4,14073.0,55.421,55.5312,55.421,55.4761,14073.0
2023-02-03 12:20:00,60.41,60.63,60.4,60.62,69114.0,55.4853,55.6874,55.4761,55.6782,69114.0
2023-02-03 12:30:00,60.63,60.74,60.63,60.74,26913.0,55.6874,55.7884,55.6874,55.7884,26913.0
2023-02-03 12:40:00,60.75,60.81,60.73,60.77,17944.0,55.7976,55.8527,55.7792,55.816,17944.0
2023-02-03 12:50:00,60.78,60.79,60.52,60.55,9327.0,55.8251,55.8343,55.5863,55.6139,9327.0
2023-02-03 13:00:00,60.54,60.59,60.4,60.42,13132.0,55.6047,55.6506,55.4761,55.4945,13132.0
2023-02-03 13:10:00,60.41,60.48,60.38,60.44,17561.0,55.4853,55.5496,55.4577,55.5129,17561.0
2023-02-03 13:20:00,60.43,60.45,60.39,60.4,37815.0,55.5037,55.522,55.4669,55.4761,37815.0
2023-02-03 13:30:00,60.4,60.43,60.32,60.42,22313.0,55.4761,55.5037,55.4026,55.4945,22313.0
2023-02-03 13:40:00,60.44,60.44,60.32,60.36,15518.0,55.5129,55.5129,55.4026,55.4394,15518.0
2023-02-03 13:50:00,60.35,60.53,60.35,60.53,14071.0,55.4302,55.5955,55.4302,55.5955,14071.0
2023-02-03 14:00:00,60.53,60.72,60.53,60.66,36665.0,55.5955,55.77,55.5955,55.7149,36665.0
2023-02-03 14:10:00,60.66,60.77,60.61,60.69,40937.0,55.7149,55.816,55.669,55.7425,40937.0
2023-02-03 14:20:00,60.7,60.7,60.58,60.69,20038.0,55.7517,55.7517,55.6414,55.7425,20038.0
2023-02-03 14:30:00,60.69,60.86,60.63,60.86,30499.0,55.7425,55.8986,55.6874,55.8986,30499.0
2023-02-03 14:40:00,60.86,60.86,60.74,60.85,22065.0,55.8986,55.8986,55.7884,55.8894,22065.0
2023-02-03 14:50:00,60.85,60.9,60.76,60.8,27394.0,55.8894,55.9354,55.8068,55.8435,27394.0
2023-02-03 15:00:00,60.8,60.88,60.74,60.86,28610.0,55.8435,55.917,55.7884,55.8986,28610.0
2023-02-03 15:10:00,60.85,61.06,60.84,61.02,31450.0,55.8894,56.0823,55.8802,56.0456,31450.0
2023-02-03 15:20:00,61.02,61.1,60.94,60.99,28822.0,56.0456,56.1191,55.9721,56.018,28822.0
2023-02-03 15:30:00,60.99,61.11,60.86,60.89,43925.0,56.018,56.1282,55.8986,55.9262,43925.0
2023-02-03 15:40:00,60.88,61.01,60.82,60.89,59696.0,55.917,56.0364,55.8619,55.9262,59696.0
2023-02-03 15:50:00,60.9,60.98,60.79,60.84,297970.0,55.9354,56.0088,55.8343,55.8802,297970.0
2023-02-06 09:30:00,60.6,60.73,60.6,60.69,35275.0,55.6598,55.7792,55.6598,55.7425,35275.0
2023-02-06 09:40:00,60.64,60.66,60.5,60.64,31312.0,55.6966,55.7149,55.568,55.6966,31312.0
2023-02-06 09:50:00,60.64,60.84,60.64,60.77,17618.0,55.6966,55.8802,55.6966,55.816,17618.0
2023-02-06 10:00:00,60.75,60.85,60.69,60.74,28042.0,55.7976,55.8894,55.7425,55.7884,28042.0
2023-02-06 10:10:00,60.74,60.8,60.64,60.8,17122.0,55.7884,55.8435,55.6966,55.8435,17122.0
2023-02-06 10:20:00,60.82,60.83,60.7,60.7,20968.0,55.8619,55.8711,55.7517,55.7517,20968.0
2023-02-06 10:30:00,60.69,60.7,60.55,60.61,26566.0,55.7425,55.7517,55.6139,55.669,26566.0
2023-02-06 10:40:00,60.63,60.8,60.62,60.73,16688.0,55.6874,55.8435,55.6782,55.7792,16688.0
2023-02-06 10:50:00,60.74,60.87,60.74,60.82,14947.0,55.7884,55.9078,55.7884,55.8619,14947.0
2023-02-06 11:00:00,60.83,60.87,60.78,60.82,11648.0,55.8711,55.9078,55.8251,55.8619,11648.0
2023-02-06 11:10:00,60.81,60.81,60.68,60.77,9439.0,55.8527,55.8527,55.7333,55.816,9439.0
2023-02-06 11:20:00,60.77,60.84,60.77,60.8,12389.0,55.816,55.8802,55.816,55.8435,12389.0
2023-02-06 11:30:00,60.82,60.83,60.62,60.66,9649.0,55.8619,55.8711,55.6782,55.7149,9649.0
2023-02-06 11:40:00,60.64,60.66,60.56,60.56,10322.0,55.6966,55.7149,55.6231,55.6231,10322.0
2023-02-06 11:50:00,60.56,60.63,60.41,60.44,45558.0,55.6231,55.6874,55.4853,55.5129,45558.0
2023-02-06 12:00:00,60.45,60.47,60.38,60.42,9343.0,55.522,55.5404,55.4577,55.4945,9343.0
2023-02-06 12:10:00,60.41,60.49,60.4,60.46,13269.0,55.4853,55.5588,55.4761,55.5312,13269.0
2023-02-06 12:20:00,60.45,60.51,60.4,60.46,6542.0,55.522,55.5772,55.4761,55.5312,6542.0
2023-02-06 12:30:00,60.46,60.58,60.46,60.53,11186.0,55.5312,55.6414,55.5312,55.5955,11186.0
2023-02-06 12:40:00,60.52,60.63,60.51,60.58,6948.0,55.5863,55.6874,55.5772,55.6414,6948.0
2023-02-06 12:50:00,60.57,60.62,60.54,60.59,8247.0,55.6323,55.6782,55.6047,55.6506,8247.0
2023-02-06 13:00:00,60.6,60.65,60.57,60.62,11654.0,55.6598,55.7057,55.6323,55.6782,11654.0
2023-02-06 13:10:00,60.63,60.68,60.58,60.65,12672.0,55.6874,55.7333,55.6414,55.7057,12672.0
2023-02-06 13:20:00,60.65,60.68,60.61,60.62,14764.0,55.7057,55.7333,55.669,55.6782,14764.0
2023-02-06 13:30:00,60.62,60.63,60.57,60.62,13932.0,55.6782,55.6874,55.6323,55.6782,13932.0
2023-02-06 13:40:00,60.63,60.69,60.61,60.65,100284.0,55.6874,55.7425,55.669,55.7057,100284.0
2023-02-06 13:50:00,60.65,60.73,60.64,60.64,22275.0,55.7057,55.7792,55.6966,55.6966,22275.0
2023-02-06 14:00:00,60.64,60.72,60.63,60.71,16863.0,55.6966,55.77,55.6874,55.7608,16863.0
2023-02-06 14:10:00,60.71,60.83,60.68,60.83,22270.0,55.7608,55.8711,55.7333,55.8711,22270.0
2023-02-06 14:20:00,60.83,60.86,60.79,60.86,22512.0,55.8711,55.8986,55.8343,55.8986,22512.0
2023-02-06 14:30:00,60.87,61.0,60.85,61.0,24856.0,55.9078,56.0272,55.8894,56.0272,24856.0
2023-02-06 14:40:00,61.0,61.01,60.92,60.95,23583.0,56.0272,56.0364,55.9537,55.9813,23583.0
2023-02-06 14:50:00,60.94,61.13,60.94,61.13,23767.0,55.9721,56.1466,55.9721,56.1466,23767.0
2023-02-06 15:00:00,61.13,61.21,61.05,61.21,31876.0,56.1466,56.2201,56.0731,56.2201,31876.0
2023-02-06 15:10:00,61.22,61.22,61.09,61.13,35455.0,56.2293,56.2293,56.1099,56.1466,35455.0
2023-02-06 15:20:00,61.13,61.21,61.1,61.16,41286.0,56.1466,56.2201,56.1191,56.1742,41286.0
2023-02-06 15:30:00,61.17,61.37,61.09,61.32,78081.0,56.1833,56.367,56.1099,56.3211,78081.0
2023-02-06 15:40:00,61.33,61.35,61.26,61.3,39458.0,56.3303,56.3487,56.266,56.3027,39458.0
2023-02-06 15:50:00,61.3,61.37,61.23,61.28,147720.0,56.3027,56.367,56.2385,56.2844,147720.0
2023-02-07 09:30:00,60.93,60.93,60.53,60.55,44644.0,55.9629,55.9629,55.5955,55.6139,44644.0
2023-02-07 09:40:00,60.52,60.62,60.43,60.47,23120.0,55.5863,55.6782,55.5037,55.5404,23120.0
2023-02-07 09:50:00,60.47,60.62,60.36,60.61,13977.0,55.5404,55.6782,55.4394,55.669,13977.0
2023-02-07 10:00:00,60.62,60.66,60.54,60.55,17394.0,55.6782,55.7149,55.6047,55.6139,17394.0
2023-02-07 10:10:00,60.51,60.54,60.42,60.45,11818.0,55.5772,55.6047,55.4945,55.522,11818.0
2023-02-07 10:20:00,60.45,60.54,60.41,60.47,16201.0,55.522,55.6047,55.4853,55.5404,16201.0
2023-02-07 10:30:00,60.46,60.56,60.4,60.49,10493.0,55.5312,55.6231,55.4761,55.5588,10493.0
2023-02-07 10:40:00,60.52,60.54,60.34,60.37,7936.0,55.5863,55.6047,55.421,55.4486,7936.0
2023-02-07 10:50:00,60.38,60.44,60.3,60.33,11038.0,55.4577,55.5129,55.3843,55.4118,11038.0
2023-02-07 11:00:00,60.31,60.43,60.29,60.41,12646.0,55.3935,55.5037,55.3751,55.4853,12646.0
2023-02-07 11:10:00,60.39,60.44,60.38,60.44,10170.0,55.4669,55.5129,55.4577,55.5129,10170.0
2023-02-07 11:20:00,60.44,60.49,60.4,60.45,11926.0,55.5129,55.5588,55.4761,55.522,11926.0
2023-02-07 11:30:00,60.46,60.5,60.4,60.41,9042.0,55.5312,55.568,55.4761,55.4853,9042.0
2023-02-07 11:40:00,60.38,60.43,60.38,60.42,7338.0,55.4577,55.5037,55.4577,55.4945,7338.0
2023-02-07 11:50:00,60.42,60.43,60.37,60.37,9498.0,55.4945,55.5037,55.4486,55.4486,9498.0
2023-02-07 12:00:00,60.37,60.43,60.36,60.41,18547.0,55.4486,55.5037,55.4394,55.4853,18547.0
2023-02-07 12:10:00,60.4,60.48,60.36,60.47,10092.0,55.4761,55.5496,55.4394,55.5404,10092.0
2023-02-07 12:20:00,60.46,60.53,60.45,60.49,11762.0,55.5312,55.5955,55.522,55.5588,11762.0
2023-02-07 12:30:00,60.49,60.55,60.47,60.52,6817.0,55.5588,55.6139,55.5404,55.5863,6817.0
2023-02-07 12:40:00,60.52,60.86,60.52,60.85,25698.0,55.5863,55.8986,55.5863,55.8894,25698.0
2023-02-07 12:50:00,60.88,60.96,60.8,60.83,20251.0,55.917,55.9905,55.8435,55.8711,20251.0
2023-02-07 13:00:00,60.85,60.94,60.82,60.86,20674.0,55.8894,55.9721,55.8619,55.8986,20674.0
2023-02-07 13:10:00,60.87,60.89,60.57,60.7,22895.0,55.9078,55.9262,55.6323,55.7517,22895.0
2023-02-07 13:20:00,60.71,60.72,60.37,60.37,18666.0,55.7608,55.77,55.4486,55.4486,18666.0
2023-02-07 13:30:00,60.35,60.35,60.04,60.1,27116.0,55.4302,55.4302,55.1455,55.2006,27116.0
2023-02-07 13:40:00,60.11,60.22,60.01,60.01,19103.0,55.2098,55.3108,55.1179,55.1179,19103.0
2023-02-07 13:50:00,60.01,60.21,60.01,60.19,14174.0,55.1179,55.3016,55.1179,55.2832,14174.0
2023-02-07 14:00:00,60.18,60.53,60.18,60.51,18345.0,55.2741,55.5955,55.2741,55.5772,18345.0
2023-02-07 14:10:00,60.52,60.6,60.5,60.55,13461.0,55.5863,55.6598,55.568,55.6139,13461.0
2023-02-07 14:20:00,60.55,60.63,60.46,60.54,19537.0,55.6139,55.6874,55.5312,55.6047,19537.0
2023-02-07 14:30:00,60.53,60.68,60.51,60.58,21920.0,55.5955,55.7333,55.5772,55.6414,21920.0
2023-02-07 14:40:00,60.58,60.66,60.56,60.6,16726.0,55.6414,55.7149,55.6231,55.6598,16726.0
2023-02-07 14:50:00,60.59,60.75,60.59,60.75,18989.0,55.6506,55.7976,55.6506,55.7976,18989.0
2023-02-07 15:00:00,60.75,60.87,60.67,60.7,23484.0,55.7976,55.9078,55.7241,55.7517,23484.0
2023-02-07 15:10:00,60.72,60.77,60.68,60.76,25008.0,55.77,55.816,55.7333,55.8068,25008.0
2023-02-07 15:20:00,60.78,60.91,60.76,60.88,21674.0,55.8251,55.9445,55.8068,55.917,21674.0
2023-02-07 15:30:00,60.88,60.95,60.8,60.95,36620.0,55.917,55.9813,55.8435,55.9813,36620.0
2023-02-07 15:40:00,60.94,61.11,60.94,61.05,39088.0,55.9721,56.1282,55.9721,56.0731,39088.0
2023-02-07 15:50:00,61.07,61.23,61.01,61.01,101572.0,56.0915,56.2385,56.0364,56.0364,101572.0
2023-02-08 09:30:00,60.63,60.73,60.24,60.3,31478.0,55.6874,55.7792,55.3292,55.3843,31478.0
2023-02-08 09:40:00,60.29,60.55,60.29,60.53,19188.0,55.3751,55.6139,55.3751,55.5955,19188.0
2023-02-08 09:50:00,60.53,60.71,60.45,60.68,11297.0,55.5955,55.7608,55.522,55.7333,11297.0
2023-02-08 10:00:00,60.67,60.69,60.39,60.44,25475.0,55.7241,55.7425,55.4669,55.5129,25475.0
2023-02-08 10:10:00,60.46,60.48,60.39,60.43,15309.0,55.5312,55.5496,55.4669,55.5037,15309.0
2023-02-08 10:20:00,60.45,60.48,60.37,60.39,15542.0,55.522,55.5496,55.4486,55.4669,15542.0
2023-02-08 10:30:00,60.39,60.41,60.29,60.34,44200.0,55.4669,55.4853,55.3751,55.421,44200.0
2023-02-08 10:40:00,60.33,60.33,60.17,60.21,12451.0,55.4118,55.4118,55.2649,55.3016,12451.0
2023-02-08 10:50:00,60.22,60.26,60.09,60.11,17358.0,55.3108,55.3475,55.1914,55.2098,17358.0
2023-02-08 11:00:00,60.1,60.14,59.94,59.98,28048.0,55.2006,55.2373,55.0536,55.0904,28048.0
2023-02-08 11:10:00,59.98,60.17,59.94,60.17,38282.0,55.0904,55.2649,55.0536,55.2649,38282.0
2023-02-08 11:20:00,60.16,60.16,60.0,60.0,30869.0,55.2557,55.2557,55.1087,55.1087,30869.0
2023-02-08 11:30:00,60.0,60.02,59.91,59.98,20679.0,55.1087,55.1271,55.0261,55.0904,20679.0
2023-02-08 11:40:00,59.98,59.98,59.85,59.91,19879.0,55.0904,55.0904,54.971,55.0261,19879.0
2023-02-08 11:50:00,59.92,60.11,59.92,60.1,9356.0,55.0352,55.2098,55.0352,55.2006,9356.0
2023-02-08 12:00:00,60.11,60.14,60.04,60.1,9902.0,55.2098,55.2373,55.1455,55.2006,9902.0
2023-02-08 12:10:00,60.11,60.12,59.88,60.02,12896.0,55.2098,55.2189,54.9985,55.1271,12896.0
2023-02-08 12:20:00,60.0,60.02,59.92,59.92,39703.0,55.1087,55.1271,55.0352,55.0352,39703.0
2023-02-08 12:30:00,59.92,59.93,59.84,59.87,18148.0,55.0352,55.0444,54.9618,54.9893,18148.0
2023-02-08 12:40:00,59.88,60.13,59.86,60.13,15384.0,54.9985,55.2281,54.9801,55.2281,15384.0
2023-02-08 12:50:00,60.14,60.2,60.09,60.2,12911.0,55.2373,55.2924,55.1914,55.2924,12911.0
2023-02-08 13:00:00,60.2,60.24,60.17,60.19,15192.0,55.2924,55.3292,55.2649,55.2832,15192.0
2023-02-08 13:10:00,60.19,60.25,60.19,60.2,7495.0,55.2832,55.3383,55.2832,55.2924,7495.0
2023-02-08 13:20:00,60.21,60.22,60.13,60.13,13738.0,55.3016,55.3108,55.2281,55.2281,13738.0
2023-02-08 13:30:00,60.11,60.14,60.06,60.1,8493.0,55.2098,55.2373,55.1638,55.2006,8493.0
2023-02-08 13:40:00,60.08,60.15,60.08,60.14,6655.0,55.1822,55.2465,55.1822,55.2373,6655.0
2023-02-08 13:50:00,60.13,60.16,60.11,60.14,7045.0,55.2281,55.2557,55.2098,55.2373,7045.0
2023-02-08 14:00:00,60.14,60.14,59.98,59.98,36414.0,55.2373,55.2373,55.0904,55.0904,36414.0
2023-02-08 14:10:00,60.0,60.17,60.0,60.17,8557.0,55.1087,55.2649,55.1087,55.2649,8557.0
2023-02-08 14:20:00,60.16,60.17,60.04,60.04,9037.0,55.2557,55.2649,55.1455,55.1455,9037.0
2023-02-08 14:30:00,60.04,60.09,59.99,60.08,8221.0,55.1455,55.1914,55.0995,55.1822,8221.0
2023-02-08 14:40:00,60.09,60.1,60.0,60.04,12134.0,55.1914,55.2006,55.1087,55.1455,12134.0
2023-02-08 14:50:00,60.04,60.23,60.04,60.21,17498.0,55.1455,55.32,55.1455,55.3016,17498.0
2023-02-08 15:00:00,60.22,60.25,60.1,60.18,15161.0,55.3108,55.3383,55.2006,55.2741,15161.0
2023-02-08 15:10:00,60.18,60.19,59.99,59.99,25303.0,55.2741,55.2832,55.0995,55.0995,25303.0
2023-02-08 15:20:00,60.0,60.08,59.98,60.0,16038.0,55.1087,55.1822,55.0904,55.1087,16038.0
2023-02-08 15:30:00,60.0,60.1,59.96,60.09,19922.0,55.1087,55.2006,55.072,55.1914,19922.0
2023-02-08 15:40:00,60.08,60.14,60.01,60.04,31760.0,55.1822,55.2373,55.1179,55.1455,31760.0
2023-02-08 15:50:00,60.02,60.17,59.99,60.15,121891.0,55.1271,55.2649,55.0995,55.2465,121891.0
2023-02-09 09:30:00,60.34,60.66,60.32,60.59,33596.0,55.421,55.7149,55.4026,55.6506,33596.0
2023-02-09 09:40:00,60.57,60.62,60.49,60.58,22774.0,55.6323,55.6782,55.5588,55.6414,22774.0
2023-02-09 09:50:00,60.58,60.68,60.54,60.59,25393.0,55.6414,55.7333,55.6047,55.6506,25393.0
2023-02-09 10:00:00,60.58,60.64,60.47,60.57,32657.0,55.6414,55.6966,55.5404,55.6323,32657.0
2023-02-09 10:10:00,60.57,60.59,60.3,60.42,37714.0,55.6323,55.6506,55.3843,55.4945,37714.0
2023-02-09 10:20:00,60.42,60.43,60.3,60.34,27145.0,55.4945,55.5037,55.3843,55.421,27145.0
2023-02-09 10:30:00,60.33,60.46,60.33,60.39,32806.0,55.4118,55.5312,55.4118,55.4669,32806.0
2023-02-09 10:40:00,60.4,60.53,60.4,60.5,34159.0,55.4761,55.5955,55.4761,55.568,34159.0
2023-02-09 10:50:00,60.51,60.58,60.42,60.48,29413.0,55.5772,55.6414,55.4945,55.5496,29413.0
2023-02-09 11:00:00,60.5,60.52,60.35,60.38,76073.0,55.568,55.5863,55.4302,55.4577,76073.0
2023-02-09 11:10:00,60.4,60.42,60.32,60.39,24929.0,55.4761,55.4945,55.4026,55.4669,24929.0
2023-02-09 11:20:00,60.38,60.4,60.32,60.33,24263.0,55.4577,55.4761,55.4026,55.4118,24263.0
2023-02-09 11:30:00,60.33,60.38,60.25,60.29,17708.0,55.4118,55.4577,55.3383,55.3751,17708.0
2023-02-09 11:40:00,60.31,60.32,60.15,60.19,20823.0,55.3935,55.4026,55.2465,55.2832,20823.0
2023-02-09 11:50:00,60.2,60.3,60.2,60.22,18590.0,55.2924,55.3843,55.2924,55.3108,18590.0
2023-02-09 12:00:00,60.23,60.26,60.15,60.17,14934.0,55.32,55.3475,55.2465,55.2649,14934.0
2023-02-09 12:10:00,60.15,60.21,60.09,60.19,15700.0,55.2465,55.3016,55.1914,55.2832,15700.0
2023-02-09 12:20:00,60.18,60.29,60.16,60.18,14033.0,55.2741,55.3751,55.2557,55.2741,14033.0
2023-02-09 12:30:00,60.18,60.21,60.12,60.15,24576.0,55.2741,55.3016,55.2189,55.2465,24576.0
2023-02-09 12:40:00,60.15,60.2,60.05,60.07,22157.0,55.2465,55.2924,55.1547,55.173,22157.0
2023-02-09 12:50:00,60.04,60.11,60.02,60.04,26581.0,55.1455,55.2098,55.1271,55.1455,26581.0
2023-02-09 13:00:00,60.03,60.13,60.01,60.12,24885.0,55.1363,55.2281,55.1179,55.2189,24885.0
2023-02-09 13:10:00,60.12,60.17,60.08,60.09,20613.0,55.2189,55.2649,55.1822,55.1914,20613.0
2023-02-09 13:20:00,60.08,60.09,60.01,60.01,19203.0,55.1822,55.1914,55.1179,55.1179,19203.0
2023-02-09 13:30:00,60.0,60.07,59.92,59.94,18157.0,55.1087,55.173,55.0352,55.0536,18157.0
2023-02-09 13:40:00,59.95,59.96,59.83,59.9,17497.0,55.0628,55.072,54.9526,55.0169,17497.0
2023-02-09 13:50:00,59.9,59.95,59.86,59.92,27194.0,55.0169,55.0628,54.9801,55.0352,27194.0
2023-02-09 14:00:00,59.93,59.96,59.87,59.95,26424.0,55.0444,55.072,54.9893,55.0628,26424.0
2023-02-09 14:10:00,59.95,59.95,59.83,59.92,22390.0,55.0628,55.0628,54.9526,55.0352,22390.0
2023-02-09 14:20:00,59.92,59.99,59.89,59.94,21489.0,55.0352,55.0995,55.0077,55.0536,21489.0
2023-02-09 14:30:00,59.94,60.06,59.93,60.05,20755.0,55.0536,55.1638,55.0444,55.1547,20755.0
2023-02-09 14:40:00,60.06,60.19,60.03,60.19,18798.0,55.1638,55.2832,55.1363,55.2832,18798.0
2023-02-09 14:50:00,60.19,60.19,60.04,60.09,17476.0,55.2832,55.2832,55.1455,55.1914,17476.0
2023-02-09 15:00:00,60.1,60.1,59.89,59.9,24128.0,55.2006,55.2006,55.0077,55.0169,24128.0
2023-02-09 15:10:00,59.89,59.89,59.74,59.74,26312.0,55.0077,55.0077,54.8699,54.8699,26312.0
2023-02-09 15:20:00,59.73,59.76,59.6,59.62,31178.0,54.8607,54.8883,54.7413,54.7597,31178.0
2023-02-09 15:30:00,59.61,59.66,59.53,59.65,35718.0,54.7505,54.7964,54.677,54.7873,35718.0
2023-02-09 15:40:00,59.65,59.79,59.62,59.7,50548.0,54.7873,54.9158,54.7597,54.8332,50548.0
2023-02-09 15:50:00,59.69,59.82,59.48,59.56,261182.0,54.824,54.9434,54.6311,54.7046,261182.0
2023-02-10 09:30:00,59.76,59.8,59.54,59.62,25687.0,54.8883,54.925,54.6862,54.7597,25687.0
2023-02-10 09:40:00,59.6,59.94,59.57,59.94,21929.0,54.7413,55.0536,54.7138,55.0536,21929.0
2023-02-10 09:50:00,59.96,60.17,59.96,60.14,13577.0,55.072,55.2649,55.072,55.2373,13577.0
2023-02-10 10:00:00,60.09,60.23,60.01,60.15,17878.0,55.1914,55.32,55.1179,55.2465,17878.0
2023-02-10 10:10:00,60.16,60.41,60.16,60.4,60758.0,55.2557,55.4853,55.2557,55.4761,60758.0
2023-02-10 10:20:00,60.41,60.47,60.32,60.47,13286.0,55.4853,55.5404,55.4026,55.5404,13286.0
2023-02-10 10:30:00,60.47,60.71,60.47,60.51,114236.0,55.5404,55.7608,55.5404,55.5772,114236.0
2023-02-10 10:40:00,60.49,60.52,60.29,60.36,27378.0,55.5588,55.5863,55.3751,55.4394,27378.0
2023-02-10 10:50:00,60.35,60.37,60.18,60.19,11594.0,55.4302,55.4486,55.2741,55.2832,11594.0
2023-02-10 11:00:00,60.19,60.28,60.16,60.22,14378.0,55.2832,55.3659,55.2557,55.3108,14378.0
2023-02-10 11:10:00,60.21,60.26,60.12,60.23,42084.0,55.3016,55.3475,55.2189,55.32,42084.0
2023-02-10 11:20:00,60.24,60.3,60.08,60.14,38849.0,55.3292,55.3843,55.1822,55.2373,38849.0
2023-02-10 11:30:00,60.14,60.18,60.07,60.12,36251.0,55.2373,55.2741,55.173,55.2189,36251.0
2023-02-10 11:40:00,60.11,60.17,60.07,60.1,42593.0,55.2098,55.2649,55.173,55.2006,42593.0
2023-02-10 11:50:00,60.1,60.2,60.08,60.19,24681.0,55.2006,55.2924,55.1822,55.2832,24681.0
2023-02-10 12:00:00,60.21,60.23,60.07,60.16,23071.0,55.3016,55.32,55.173,55.2557,23071.0
2023-02-10 12:10:00,60.17,60.17,60.04,60.17,33697.0,55.2649,55.2649,55.1455,55.2649,33697.0
2023-02-10 12:20:00,60.17,60.27,60.15,60.27,22869.0,55.2649,55.3567,55.2465,55.3567,22869.0
2023-02-10 12:30:00,60.28,60.45,60.28,60.35,26122.0,55.3659,55.522,55.3659,55.4302,26122.0
2023-02-10 12:40:00,60.34,60.41,60.29,60.38,25303.0,55.421,55.4853,55.3751,55.4577,25303.0
2023-02-10 12:50:00,60.38,60.47,60.33,60.46,16559.0,55.4577,55.5404,55.4118,55.5312,16559.0
2023-02-10 13:00:00,60.46,60.5,60.39,60.4,28549.0,55.5312,55.568,55.4669,55.4761,28549.0
2023-02-10 13:10:00,60.4,60.52,60.38,60.52,34517.0,55.4761,55.5863,55.4577,55.5863,34517.0
2023-02-10 13:20:00,60.52,60.55,60.36,60.37,19695.0,55.5863,55.6139,55.4394,55.4486,19695.0
2023-02-10 13:30:00,60.36,60.39,60.3,60.38,35987.0,55.4394,55.4669,55.3843,55.4577,35987.0
2023-02-10 13:40:00,60.37,60.39,60.3,60.33,28967.0,55.4486,55.4669,55.3843,55.4118,28967.0
2023-02-10 13:50:00,60.32,60.32,60.23,60.26,27039.0,55.4026,55.4026,55.32,55.3475,27039.0
2023-02-10 14:00:00,60.25,60.29,60.19,60.28,22673.0,55.3383,55.3751,55.2832,55.3659,22673.0
2023-02-10 14:10:00,60.28,60.34,60.24,60.3,22554.0,55.3659,55.421,55.3292,55.3843,22554.0
2023-02-10 14:20:00,60.3,60.35,60.29,60.31,27283.0,55.3843,55.4302,55.3751,55.3935,27283.0
2023-02-10 14:30:00,60.3,60.43,60.22,60.39,61068.0,55.3843,55.5037,55.3108,55.4669,61068.0
2023-02-10 14:40:00,60.39,60.43,60.34,60.42,26767.0,55.4669,55.5037,55.421,55.4945,26767.0
2023-02-10 14:50:00,60.42,60.48,60.39,60.45,20479.0,55.4945,55.5496,55.4669,55.522,20479.0
2023-02-10 15:00:00,60.45,60.52,60.42,60.47,27882.0,55.522,55.5863,55.4945,55.5404,27882.0
2023-02-10 15:10:00,60.48,60.53,60.42,60.53,44813.0,55.5496,55.5955,55.4945,55.5955,44813.0
2023-02-10 15:20:00,60.53,60.53,60.44,60.48,66403.0,55.5955,55.5955,55.5129,55.5496,66403.0
2023-02-10 15:30:00,60.48,60.65,60.48,60.65,97553.0,55.5496,55.7057,55.5496,55.7057,97553.0
2023-02-10 15:40:00,60.64,60.68,60.57,60.64,59972.0,55.6966,55.7333,55.6323,55.6966,59972.0
2023-02-10 15:50:00,60.63,60.73,60.57,60.65,234458.0,55.6874,55.7792,55.6323,55.7057,234458.0
2023-02-13 09:30:00,60.88,60.88,60.66,60.76,27881.0,55.917,55.917,55.7149,55.8068,27881.0
2023-02-13 09:40:00,60.76,60.93,60.73,60.86,13938.0,55.8068,55.9629,55.7792,55.8986,13938.0
2023-02-13 09:50:00,60.87,60.89,60.77,60.78,14660.0,55.9078,55.9262,55.816,55.8251,14660.0
2023-02-13 10:00:00,60.78,60.93,60.78,60.91,14713.0,55.8251,55.9629,55.8251,55.9445,14713.0
2023-02-13 10:10:00,60.91,61.01,60.91,60.98,11403.0,55.9445,56.0364,55.9445,56.0088,11403.0
2023-02-13 10:20:00,60.99,61.1,60.98,61.06,10954.0,56.018,56.1191,56.0088,56.0823,10954.0
2023-02-13 10:30:00,61.07,61.12,61.02,61.1,8874.0,56.0915,56.1374,56.0456,56.1191,8874.0
2023-02-13 10:40:00,61.11,61.14,61.01,61.12,8536.0,56.1282,56.1558,56.0364,56.1374,8536.0
2023-02-13 10:50:00,61.12,61.21,61.11,61.15,13339.0,56.1374,56.2201,56.1282,56.165,13339.0
2023-02-13 11:00:00,61.15,61.17,61.09,61.13,14905.0,56.165,56.1833,56.1099,56.1466,14905.0
2023-02-13 11:10:00,61.11,61.16,61.08,61.09,7567.0,56.1282,56.1742,56.1007,56.1099,7567.0
2023-02-13 11:20:00,61.1,61.11,61.06,61.1,13960.0,56.1191,56.1282,56.0823,56.1191,13960.0
2023-02-13 11:30:00,61.11,61.12,61.03,61.06,11688.0,56.1282,56.1374,56.0548,56.0823,11688.0
2023-02-13 11:40:00,61.05,61.18,61.02,61.13,21363.0,56.0731,56.1925,56.0456,56.1466,21363.0
2023-02-13 11:50:00,61.12,61.14,61.07,61.14,6193.0,56.1374,56.1558,56.0915,56.1558,6193.0
2023-02-13 12:00:00,61.13,61.18,61.1,61.15,5168.0,56.1466,56.1925,56.1191,56.165,5168.0
2023-02-13 12:10:00,61.15,61.15,61.08,61.11,4474.0,56.165,56.165,56.1007,56.1282,4474.0
2023-02-13 12:20:00,61.12,61.16,61.12,61.15,9491.0,56.1374,56.1742,56.1374,56.165,9491.0
2023-02-13 12:30:00,61.16,61.19,61.15,61.16,7886.0,56.1742,56.2017,56.165,56.1742,7886.0
2023-02-13 12:40:00,61.15,61.21,61.15,61.19,5299.0,56.165,56.2201,56.165,56.2017,5299.0
2023-02-13 12:50:00,61.19,61.22,61.16,61.16,4621.0,56.2017,56.2293,56.1742,56.1742,4621.0
2023-02-13 13:00:00,61.17,61.2,61.12,61.13,9435.0,56.1833,56.2109,56.1374,56.1466,9435.0
2023-02-13 13:10:00,61.13,61.15,61.1,61.14,7465.0,56.1466,56.165,56.1191,56.1558,7465.0
2023-02-13 13:20:00,61.13,61.18,61.1,61.13,7739.0,56.1466,56.1925,56.1191,56.1466,7739.0
2023-02-13 13:30:00,61.15,61.19,61.1,61.13,12563.0,56.165,56.2017,56.1191,56.1466,12563.0
2023-02-13 13:40:00,61.12,61.24,61.11,61.24,10814.0,56.1374,56.2476,56.1282,56.2476,10814.0
2023-02-13 13:50:00,61.23,61.23,61.18,61.2,11143.0,56.2385,56.2385,56.1925,56.2109,11143.0
2023-02-13 14:00:00,61.21,61.23,61.17,61.21,10941.0,56.2201,56.2385,56.1833,56.2201,10941.0
2023-02-13 14:10:00,61.2,61.23,61.17,61.22,14027.0,56.2109,56.2385,56.1833,56.2293,14027.0
2023-02-13 14:20:00,61.21,61.21,61.13,61.15,26000.0,56.2201,56.2201,56.1466,56.165,26000.0
2023-02-13 14:30:00,61.14,61.18,61.04,61.11,24753.0,56.1558,56.1925,56.0639,56.1282,24753.0
2023-02-13 14:40:00,61.1,61.12,61.02,61.04,10807.0,56.1191,56.1374,56.0456,56.0639,10807.0
2023-02-13 14:50:00,61.03,61.08,61.02,61.04,14308.0,56.0548,56.1007,56.0456,56.0639,14308.0
2023-02-13 15:00:00,61.05,61.07,60.98,61.07,17835.0,56.0731,56.0915,56.0088,56.0915,17835.0
2023-02-13 15:10:00,61.06,61.09,60.99,61.09,19801.0,56.0823,56.1099,56.018,56.1099,19801.0
2023-02-13 15:20:00,61.09,61.21,61.09,61.2,20036.0,56.1099,56.2201,56.1099,56.2109,20036.0
2023-02-13 15:30:00,61.21,61.33,61.21,61.31,20589.0,56.2201,56.3303,56.2201,56.3119,20589.0
2023-02-13 15:40:00,61.31,61.31,61.11,61.14,59705.0,56.3119,56.3119,56.1282,56.1558,59705.0
2023-02-13 15:50:00,61.13,61.36,61.11,61.31,198756.0,56.1466,56.3579,56.1282,56.3119,198756.0
2023-02-14 09:30:00,61.24,61.24,60.85,61.03,26597.0,56.2476,56.2476,55.8894,56.0548,26597.0
2023-02-14 09:40:00,61.02,61.31,61.0,61.25,13432.0,56.0456,56.3119,56.0272,56.2568,13432.0
2023-02-14 09:50:00,61.28,61.4,61.28,61.39,6214.0,56.2844,56.3946,56.2844,56.3854,6214.0
2023-02-14 10:00:00,61.38,61.4,61.25,61.39,12251.0,56.3762,56.3946,56.2568,56.3854,12251.0
2023-02-14 10:10:00,61.4,61.62,61.4,61.5,28360.0,56.3946,56.5967,56.3946,56.4864,28360.0
2023-02-14 10:20:00,61.48,61.53,61.18,61.18,11200.0,56.4681,56.514,56.1925,56.1925,11200.0
2023-02-14 10:30:00,61.17,61.2,60.89,60.9,13112.0,56.1833,56.2109,55.9262,55.9354,13112.0
2023-02-14 10:40:00,60.89,60.96,60.79,60.87,21440.0,55.9262,55.9905,55.8343,55.9078,21440.0
2023-02-14 10:50:00,60.85,60.92,60.76,60.9,18800.0,55.8894,55.9537,55.8068,55.9354,18800.0
2023-02-14 11:00:00,60.92,61.06,60.91,61.01,11441.0,55.9537,56.0823,55.9445,56.0364,11441.0
2023-02-14 11:10:00,61.02,61.11,60.99,61.1,10515.0,56.0456,56.1282,56.018,56.1191,10515.0
2023-02-14 11:20:00,61.06,61.11,60.83,60.85,14548.0,56.0823,56.1282,55.8711,55.8894,14548.0
2023-02-14 11:30:00,60.83,60.91,60.75,60.82,27757.0,55.8711,55.9445,55.7976,55.8619,27757.0
2023-02-14 11:40:00,60.82,60.91,60.79,60.9,33936.0,55.8619,55.9445,55.8343,55.9354,33936.0
2023-02-14 11:50:00,60.9,60.91,60.72,60.8,25027.0,55.9354,55.9445,55.77,55.8435,25027.0
2023-02-14 12:00:00,60.77,60.85,60.75,60.78,16037.0,55.816,55.8894,55.7976,55.8251,16037.0
2023-02-14 12:10:00,60.79,60.92,60.79,60.92,16636.0,55.8343,55.9537,55.8343,55.9537,16636.0
2023-02-14 12:20:00,60.94,60.96,60.84,60.85,12067.0,55.9721,55.9905,55.8802,55.8894,12067.0
2023-02-14 12:30:00,60.85,60.92,60.78,60.83,11149.0,55.8894,55.9537,55.8251,55.8711,11149.0
2023-02-14 12:40:00,60.83,60.92,60.83,60.9,7595.0,55.8711,55.9537,55.8711,55.9354,7595.0
2023-02-14 12:50:00,60.88,60.93,60.84,60.92,10337.0,55.917,55.9629,55.8802,55.9537,10337.0
2023-02-14 13:00:00,60.93,61.1,60.93,61.01,68521.0,55.9629,56.1191,55.9629,56.0364,68521.0
2023-02-14 13:10:00,61.03,61.15,60.99,61.11,26463.0,56.0548,56.165,56.018,56.1282,26463.0
2023-02-14 13:20:00,61.12,61.15,61.0,61.01,16685.0,56.1374,56.165,56.0272,56.0364,16685.0
2023-02-14 13:30:00,61.02,61.09,61.01,61.04,28502.0,56.0456,56.1099,56.0364,56.0639,28502.0
2023-02-14 13:40:00,61.03,61.05,60.97,61.02,18719.0,56.0548,56.0731,55.9997,56.0456,18719.0
2023-02-14 13:50:00,61.02,61.11,61.01,61.06,18661.0,56.0456,56.1282,56.0364,56.0823,18661.0
2023-02-14 14:00:00,61.06,61.15,61.02,61.08,31482.0,56.0823,56.165,56.0456,56.1007,31482.0
2023-02-14 14:10:00,61.08,61.18,61.07,61.17,22710.0,56.1007,56.1925,56.0915,56.1833,22710.0
2023-02-14 14:20:00,61.17,61.2,61.14,61.2,29071.0,56.1833,56.2109,56.1558,56.2109,29071.0
2023-02-14 14:30:00,61.2,61.32,61.19,61.26,28994.0,56.2109,56.3211,56.2017,56.266,28994.0
2023-02-14 14:40:00,61.27,61.31,61.24,61.25,25565.0,56.2752,56.3119,56.2476,56.2568,25565.0
2023-02-14 14:50:00,61.25,61.28,61.22,61.23,20102.0,56.2568,56.2844,56.2293,56.2385,20102.0
2023-02-14 15:00:00,61.23,61.28,61.14,61.2,20228.0,56.2385,56.2844,56.1558,56.2109,20228.0
2023-02-14 15:10:00,61.2,61.23,61.16,61.2,43396.0,56.2109,56.2385,56.1742,56.2109,43396.0
2023-02-14 15:20:00,61.2,61.23,61.12,61.19,30738.0,56.2109,56.2385,56.1374,56.2017,30738.0
2023-02-14 15:30:00,61.19,61.24,61.11,61.12,47994.0,56.2017,56.2476,56.1282,56.1374,47994.0
2023-02-14 15:40:00,61.12,61.29,61.11,61.29,67646.0,56.1374,56.2936,56.1282,56.2936,67646.0
2023-02-14 15:50:00,61.29,61.31,61.03,61.16,181890.0,56.2936,56.3119,56.0548,56.1742,181890.0
2023-02-15 09:30:00,60.89,60.97,60.83,60.9,34170.0,55.9262,55.9997,55.8711,55.9354,34170.0
2023-02-15 09:40:00,60.9,61.06,60.9,60.99,34449.0,55.9354,56.0823,55.9354,56.018,34449.0
2023-02-15 09:50:00,60.98,61.05,60.93,61.04,25709.0,56.0088,56.0731,55.9629,56.0639,25709.0
2023-02-15 10:00:00,61.03,61.2,61.01,61.12,38060.0,56.0548,56.2109,56.0364,56.1374,38060.0
2023-02-15 10:10:00,61.1,61.14,61.01,61.07,32919.0,56.1191,56.1558,56.0364,56.0915,32919.0
2023-02-15 10:20:00,61.09,61.1,60.96,60.97,13753.0,56.1099,56.1191,55.9905,55.9997,13753.0
2023-02-15 10:30:00,60.97,61.06,60.97,61.02,12614.0,55.9997,56.0823,55.9997,56.0456,12614.0
2023-02-15 10:40:00,60.99,61.01,60.84,60.94,12841.0,56.018,56.0364,55.8802,55.9721,12841.0
2023-02-15 10:50:00,60.94,61.0,60.89,60.89,11401.0,55.9721,56.0272,55.9262,55.9262,11401.0
2023-02-15 11:00:00,60.88,60.97,60.83,60.95,17874.0,55.917,55.9997,55.8711,55.9813,17874.0
2023-02-15 11:10:00,60.96,61.07,60.95,61.04,31224.0,55.9905,56.0915,55.9813,56.0639,31224.0
2023-02-15 11:20:00,61.03,61.13,61.01,61.12,13271.0,56.0548,56.1466,56.0364,56.1374,13271.0
2023-02-15 11:30:00,61.12,61.16,61.09,61.14,18738.0,56.1374,56.1742,56.1099,56.1558,18738.0
2023-02-15 11:40:00,61.14,61.24,61.14,61.2,13182.0,56.1558,56.2476,56.1558,56.2109,13182.0
2023-02-15 11:50:00,61.21,61.26,61.17,61.23,13303.0,56.2201,56.266,56.1833,56.2385,13303.0
2023-02-15 12:00:00,61.23,61.24,61.07,61.14,12390.0,56.2385,56.2476,56.0915,56.1558,12390.0
2023-02-15 12:10:00,61.13,61.16,61.08,61.13,10795.0,56.1466,56.1742,56.1007,56.1466,10795.0
2023-02-15 12:20:00,61.13,61.19,61.12,61.14,10197.0,56.1466,56.2017,56.1374,56.1558,10197.0
2023-02-15 12:30:00,61.13,61.19,61.12,61.17,12970.0,56.1466,56.2017,56.1374,56.1833,12970.0
2023-02-15 12:40:00,61.19,61.22,61.14,61.2,9167.0,56.2017,56.2293,56.1558,56.2109,9167.0
2023-02-15 12:50:00,61.19,61.23,61.17,61.18,10423.0,56.2017,56.2385,56.1833,56.1925,10423.0
2023-02-15 13:00:00,61.19,61.26,61.18,61.26,15365.0,56.2017,56.266,56.1925,56.266,15365.0
2023-02-15 13:10:00,61.26,61.34,61.25,61.32,21896.0,56.266,56.3395,56.2568,56.3211,21896.0
2023-02-15 13:20:00,61.32,61.39,61.31,61.39,12449.0,56.3211,56.3854,56.3119,56.3854,12449.0
2023-02-15 13:30:00,61.39,61.45,61.39,61.43,29517.0,56.3854,56.4405,56.3854,56.4222,29517.0
2023-02-15 13:40:00,61.43,61.55,61.41,61.55,16447.0,56.4222,56.5324,56.4038,56.5324,16447.0
2023-02-15 13:50:00,61.55,61.6,61.51,61.59,22591.0,56.5324,56.5783,56.4956,56.5691,22591.0
2023-02-15 14:00:00,61.59,61.59,61.52,61.58,21581.0,56.5691,56.5691,56.5048,56.5599,21581.0
2023-02-15 14:10:00,61.57,61.6,61.54,61.6,13158.0,56.5507,56.5783,56.5232,56.5783,13158.0
2023-02-15 14:20:00,61.58,61.66,61.57,61.64,24882.0,56.5599,56.6334,56.5507,56.615,24882.0
2023-02-15 14:30:00,61.65,61.71,61.62,61.7,15016.0,56.6242,56.6793,56.5967,56.6701,15016.0
2023-02-15 14:40:00,61.7,61.75,61.69,61.75,18992.0,56.6701,56.7161,56.661,56.7161,18992.0
2023-02-15 14:50:00,61.75,61.76,61.67,61.7,27286.0,56.7161,56.7252,56.6426,56.6701,27286.0
2023-02-15 15:00:00,61.7,61.82,61.7,61.82,46345.0,56.6701,56.7804,56.6701,56.7804,46345.0
2023-02-15 15:10:00,61.82,61.83,61.73,61.75,44652.0,56.7804,56.7895,56.6977,56.7161,44652.0
2023-02-15 15:20:00,61.75,61.81,61.73,61.77,35452.0,56.7161,56.7712,56.6977,56.7344,35452.0
2023-02-15 15:30:00,61.78,61.89,61.77,61.88,43131.0,56.7436,56.8447,56.7344,56.8355,43131.0
2023-02-15 15:40:00,61.89,61.91,61.81,61.88,60975.0,56.8447,56.863,56.7712,56.8355,60975.0
2023-02-15 15:50:00,61.88,61.9,61.67,61.75,273763.0,56.8355,56.8538,56.6426,56.7161,273763.0
2023-02-16 09:30:00,61.04,61.13,60.84,60.91,31831.0,56.0639,56.1466,55.8802,55.9445,31831.0
2023-02-16 09:40:00,60.92,60.97,60.6,60.6,23420.0,55.9537,55.9997,55.6598,55.6598,23420.0
2023-02-16 09:50:00,60.54,60.73,60.41,60.45,22213.0,55.6047,55.7792,55.4853,55.522,22213.0
2023-02-16 10:00:00,60.43,60.73,60.4,60.72,48922.0,55.5037,55.7792,55.4761,55.77,48922.0
2023-02-16 10:10:00,60.75,60.95,60.71,60.95,24190.0,55.7976,55.9813,55.7608,55.9813,24190.0
2023-02-16 10:20:00,60.95,61.03,60.91,61.03,31153.0,55.9813,56.0548,55.9445,56.0548,31153.0
2023-02-16 10:30:00,61.03,61.06,60.98,61.04,19547.0,56.0548,56.0823,56.0088,56.0639,19547.0
2023-02-16 10:40:00,61.02,61.1,60.96,61.01,29190.0,56.0456,56.1191,55.9905,56.0364,29190.0
2023-02-16 10:50:00,61.0,61.08,60.95,61.08,62162.0,56.0272,56.1007,55.9813,56.1007,62162.0
2023-02-16 11:00:00,61.08,61.11,60.9,60.99,21024.0,56.1007,56.1282,55.9354,56.018,21024.0
2023-02-16 11:10:00,61.04,61.09,60.99,61.09,13764.0,56.0639,56.1099,56.018,56.1099,13764.0
2023-02-16 11:20:00,61.09,61.15,61.02,61.13,15350.0,56.1099,56.165,56.0456,56.1466,15350.0
2023-02-16 11:30:00,61.13,61.23,61.12,61.19,13296.0,56.1466,56.2385,56.1374,56.2017,13296.0
2023-02-16 11:40:00,61.2,61.23,61.13,61.14,16141.0,56.2109,56.2385,56.1466,56.1558,16141.0
2023-02-16 11:50:00,61.13,61.23,61.13,61.23,11541.0,56.1466,56.2385,56.1466,56.2385,11541.0
2023-02-16 12:00:00,61.22,61.3,61.22,61.29,7995.0,56.2293,56.3027,56.2293,56.2936,7995.0
2023-02-16 12:10:00,61.29,61.4,61.29,61.35,17556.0,56.2936,56.3946,56.2936,56.3487,17556.0
2023-02-16 12:20:00,61.36,61.51,61.36,61.48,14075.0,56.3579,56.4956,56.3579,56.4681,14075.0
2023-02-16 12:30:00,61.47,61.52,61.41,61.51,13357.0,56.4589,56.5048,56.4038,56.4956,13357.0
2023-02-16 12:40:00,61.51,61.57,61.47,61.55,14523.0,56.4956,56.5507,56.4589,56.5324,14523.0
2023-02-16 12:50:00,61.55,61.59,61.52,61.55,20764.0,56.5324,56.5691,56.5048,56.5324,20764.0
2023-02-16 13:00:00,61.57,61.6,61.47,61.57,22346.0,56.5507,56.5783,56.4589,56.5507,22346.0
2023-02-16 13:10:00,61.56,61.6,61.51,61.55,15825.0,56.5416,56.5783,56.4956,56.5324,15825.0
2023-02-16 13:20:00,61.55,61.57,61.51,61.54,16095.0,56.5324,56.5507,56.4956,56.5232,16095.0
2023-02-16 13:30:00,61.55,61.66,61.51,61.65,26689.0,56.5324,56.6334,56.4956,56.6242,26689.0
2023-02-16 13:40:00,61.64,61.65,61.57,61.59,21244.0,56.615,56.6242,56.5507,56.5691,21244.0
2023-02-16 13:50:00,61.59,61.64,61.55,61.64,14576.0,56.5691,56.615,56.5324,56.615,14576.0
2023-02-16 14:00:00,61.66,61.76,61.66,61.73,18988.0,56.6334,56.7252,56.6334,56.6977,18988.0
2023-02-16 14:10:00,61.72,61.82,61.72,61.82,18144.0,56.6885,56.7804,56.6885,56.7804,18144.0
2023-02-16 14:20:00,61.81,61.82,61.76,61.78,15268.0,56.7712,56.7804,56.7252,56.7436,15268.0
2023-02-16 14:30:00,61.78,61.86,61.77,61.79,16986.0,56.7436,56.8171,56.7344,56.7528,16986.0
2023-02-16 14:40:00,61.8,61.8,61.72,61.73,28281.0,56.762,56.762,56.6885,56.6977,28281.0
2023-02-16 14:50:00,61.72,61.78,61.7,61.71,16401.0,56.6885,56.7436,56.6701,56.6793,16401.0
2023-02-16 15:00:00,61.7,61.75,61.58,61.7,51855.0,56.6701,56.7161,56.5599,56.6701,51855.0
2023-02-16 15:10:00,61.69,61.78,61.68,61.73,37903.0,56.661,56.7436,56.6518,56.6977,37903.0
2023-02-16 15:20:00,61.72,61.72,61.61,61.66,32528.0,56.6885,56.6885,56.5875,56.6334,32528.0
2023-02-16 15:30:00,61.66,61.76,61.54,61.75,68302.0,56.6334,56.7252,56.5232,56.7161,68302.0
2023-02-16 15:40:00,61.74,61.81,61.64,61.71,89833.0,56.7069,56.7712,56.615,56.6793,89833.0
2023-02-16 15:50:00,61.71,61.87,61.66,61.77,198144.0,56.6793,56.8263,56.6334,56.7344,198144.0
2023-02-17 09:30:00,61.88,62.03,61.7,62.02,91164.0,56.8355,56.9732,56.6701,56.9641,91164.0
2023-02-17 09:40:00,62.03,62.07,61.83,61.83,33828.0,56.9732,57.01,56.7895,56.7895,33828.0
2023-02-17 09:50:00,61.82,61.82,61.21,61.23,26168.0,56.7804,56.7804,56.2201,56.2385,26168.0
2023-02-17 10:00:00,61.23,61.55,61.23,61.52,32811.0,56.2385,56.5324,56.2385,56.5048,32811.0
2023-02-17 10:10:00,61.53,61.87,61.52,61.82,33130.0,56.514,56.8263,56.5048,56.7804,33130.0
2023-02-17 10:20:00,61.81,62.05,61.81,62.0,32033.0,56.7712,56.9916,56.7712,56.9457,32033.0
2023-02-17 10:30:00,62.01,62.14,61.97,62.02,23575.0,56.9549,57.0743,56.9181,56.9641,23575.0
2023-02-17 10:40:00,62.0,62.01,61.89,61.97,24311.0,56.9457,56.9549,56.8447,56.9181,24311.0
2023-02-17 10:50:00,61.96,62.02,61.91,62.02,35455.0,56.9089,56.9641,56.863,56.9641,35455.0
2023-02-17 11:00:00,62.01,62.04,61.95,62.0,58095.0,56.9549,56.9824,56.8998,56.9457,58095.0
2023-02-17 11:10:00,62.0,62.02,61.95,62.0,28699.0,56.9457,56.9641,56.8998,56.9457,28699.0
2023-02-17 11:20:00,62.0,62.03,61.9,61.95,34515.0,56.9457,56.9732,56.8538,56.8998,34515.0
2023-02-17 11:30:00,61.95,62.04,61.87,62.01,32231.0,56.8998,56.9824,56.8263,56.9549,32231.0
2023-02-17 11:40:00,62.01,62.09,61.99,62.04,20407.0,56.9549,57.0283,56.9365,56.9824,20407.0
2023-02-17 11:50:00,62.02,62.09,61.99,62.02,33793.0,56.9641,57.0283,56.9365,56.9641,33793.0
2023-02-17 12:00:00,62.02,62.26,62.01,62.26,30813.0,56.9641,57.1845,56.9549,57.1845,30813.0
2023-02-17 12:10:00,62.26,62.37,62.25,62.28,27167.0,57.1845,57.2855,57.1753,57.2029,27167.0
2023-02-17 12:20:00,62.3,62.34,62.27,62.32,23926.0,57.2212,57.258,57.1937,57.2396,23926.0
2023-02-17 12:30:00,62.3,62.31,62.19,62.22,22199.0,57.2212,57.2304,57.1202,57.1477,22199.0
2023-02-17 12:40:00,62.21,62.23,62.15,62.19,23937.0,57.1386,57.1569,57.0835,57.1202,23937.0
2023-02-17 12:50:00,62.18,62.18,62.02,62.07,18585.0,57.111,57.111,56.9641,57.01,18585.0
2023-02-17 13:00:00,62.07,62.12,62.04,62.12,24719.0,57.01,57.0559,56.9824,57.0559,24719.0
2023-02-17 13:10:00,62.12,62.2,62.11,62.11,18495.0,57.0559,57.1294,57.0467,57.0467,18495.0
2023-02-17 13:20:00,62.09,62.12,62.06,62.07,23362.0,57.0283,57.0559,57.0008,57.01,23362.0
2023-02-17 13:30:00,62.07,62.11,62.02,62.03,24454.0,57.01,57.0467,56.9641,56.9732,24454.0
2023-02-17 13:40:00,62.03,62.08,61.99,62.04,28434.0,56.9732,57.0192,56.9365,56.9824,28434.0
2023-02-17 13:50:00,62.04,62.16,62.0,62.16,23801.0,56.9824,57.0926,56.9457,57.0926,23801.0
2023-02-17 14:00:00,62.16,62.27,62.15,62.24,19732.0,57.0926,57.1937,57.0835,57.1661,19732.0
2023-02-17 14:10:00,62.23,62.29,62.17,62.21,37970.0,57.1569,57.212,57.1018,57.1386,37970.0
2023-02-17 14:20:00,62.22,62.39,62.2,62.33,27231.0,57.1477,57.3039,57.1294,57.2488,27231.0
2023-02-17 14:30:00,62.34,62.37,62.3,62.35,27064.0,57.258,57.2855,57.2212,57.2672,27064.0
2023-02-17 14:40:00,62.35,62.36,62.25,62.35,25487.0,57.2672,57.2763,57.1753,57.2672,25487.0
2023-02-17 14:50:00,62.35,62.37,62.24,62.26,36311.0,57.2672,57.2855,57.1661,57.1845,36311.0
2023-02-17 15:00:00,62.26,62.38,62.25,62.38,39270.0,57.1845,57.2947,57.1753,57.2947,39270.0
2023-02-17 15:10:00,62.39,62.4,62.31,62.34,31939.0,57.3039,57.3131,57.2304,57.258,31939.0
2023-02-17 15:20:00,62.34,62.44,62.33,62.39,41875.0,57.258,57.3498,57.2488,57.3039,41875.0
2023-02-17 15:30:00,62.39,62.54,62.35,62.39,56011.0,57.3039,57.4417,57.2672,57.3039,56011.0
2023-02-17 15:40:00,62.39,62.42,62.19,62.19,77082.0,57.3039,57.3314,57.1202,57.1202,77082.0
2023-02-17 15:50:00,62.17,62.27,62.15,62.21,361305.0,57.1018,57.1937,57.0835,57.1386,361305.0
2023-02-21 09:30:00,61.32,62.11,61.31,61.68,65139.0,56.3211,57.0467,56.3119,56.6518,65139.0
2023-02-21 09:40:00,61.68,61.7,61.25,61.36,25101.0,56.6518,56.6701,56.2568,56.3579,25101.0
2023-02-21 09:50:00,61.44,61.51,61.07,61.14,77691.0,56.4313,56.4956,56.0915,56.1558,77691.0
2023-02-21 10:00:00,61.17,61.36,60.93,61.3,29012.0,56.1833,56.3579,55.9629,56.3027,29012.0
2023-02-21 10:10:00,61.31,61.33,60.92,60.99,26398.0,56.3119,56.3303,55.9537,56.018,26398.0
2023-02-21 10:20:00,60.96,61.26,60.85,61.26,34099.0,55.9905,56.266,55.8894,56.266,34099.0
2023-02-21 10:30:00,61.27,61.32,61.17,61.29,34999.0,56.2752,56.3211,56.1833,56.2936,34999.0
2023-02-21 10:40:00,61.28,61.5,61.22,61.28,22465.0,56.2844,56.4864,56.2293,56.2844,22465.0
2023-02-21 10:50:00,61.3,61.3,61.08,61.09,16798.0,56.3027,56.3027,56.1007,56.1099,16798.0
2023-02-21 11:00:00,61.09,61.1,60.97,61.01,19197.0,56.1099,56.1191,55.9997,56.0364,19197.0
2023-02-21 11:10:00,61.01,61.36,60.97,61.18,42054.0,56.0364,56.3579,55.9997,56.1925,42054.0
2023-02-21 11:20:00,61.19,61.24,61.12,61.24,48110.0,56.2017,56.2476,56.1374,56.2476,48110.0
2023-02-21 11:30:00,61.2,61.26,61.04,61.06,22871.0,56.2109,56.266,56.0639,56.0823,22871.0
2023-02-21 11:40:00,61.06,61.14,61.0,61.08,30651.0,56.0823,56.1558,56.0272,56.1007,30651.0
2023-02-21 11:50:00,61.08,61.16,61.04,61.16,20784.0,56.1007,56.1742,56.0639,56.1742,20784.0
2023-02-21 12:00:00,61.15,61.15,61.0,61.0,26924.0,56.165,56.165,56.0272,56.0272,26924.0
2023-02-21 12:10:00,61.0,61.01,60.77,61.01,67120.0,56.0272,56.0364,55.816,56.0364,67120.0
2023-02-21 12:20:00,61.02,61.07,60.94,61.06,23616.0,56.0456,56.0915,55.9721,56.0823,23616.0
2023-02-21 12:30:00,61.03,61.15,61.02,61.03,19946.0,56.0548,56.165,56.0456,56.0548,19946.0
2023-02-21 12:40:00,61.04,61.13,61.04,61.08,26801.0,56.0639,56.1466,56.0639,56.1007,26801.0
2023-02-21 12:50:00,61.07,61.18,61.07,61.13,68947.0,56.0915,56.1925,56.0915,56.1466,68947.0
2023-02-21 13:00:00,61.12,61.21,61.11,61.16,18785.0,56.1374,56.2201,56.1282,56.1742,18785.0
2023-02-21 13:10:00,61.17,61.17,61.07,61.14,28652.0,56.1833,56.1833,56.0915,56.1558,28652.0
2023-02-21 13:20:00,61.15,61.15,61.07,61.12,18548.0,56.165,56.165,56.0915,56.1374,18548.0
2023-02-21 13:30:00,61.12,61.12,60.84,60.89,24188.0,56.1374,56.1374,55.8802,55.9262,24188.0
2023-02-21 13:40:00,60.87,60.96,60.84,60.94,23524.0,55.9078,55.9905,55.8802,55.9721,23524.0
2023-02-21 13:50:00,60.95,60.96,60.84,60.87,22041.0,55.9813,55.9905,55.8802,55.9078,22041.0
2023-02-21 14:00:00,60.87,60.89,60.77,60.79,27414.0,55.9078,55.9262,55.816,55.8343,27414.0
2023-02-21 14:10:00,60.78,60.92,60.73,60.9,26209.0,55.8251,55.9537,55.7792,55.9354,26209.0
2023-02-21 14:20:00,60.9,60.98,60.86,60.98,28699.0,55.9354,56.0088,55.8986,56.0088,28699.0
2023-02-21 14:30:00,60.98,61.02,60.89,60.95,29147.0,56.0088,56.0456,55.9262,55.9813,29147.0
2023-02-21 14:40:00,60.96,61.01,60.9,61.01,25875.0,55.9905,56.0364,55.9354,56.0364,25875.0
2023-02-21 14:50:00,61.0,61.09,60.97,61.06,16552.0,56.0272,56.1099,55.9997,56.0823,16552.0
2023-02-21 15:00:00,61.06,61.28,61.06,61.2,73689.0,56.0823,56.2844,56.0823,56.2109,73689.0
2023-02-21 15:10:00,61.19,61.27,61.14,61.26,28080.0,56.2017,56.2752,56.1558,56.266,28080.0
2023-02-21 15:20:00,61.25,61.42,61.24,61.42,80102.0,56.2568,56.413,56.2476,56.413,80102.0
2023-02-21 15:30:00,61.43,61.45,61.3,61.39,54096.0,56.4222,56.4405,56.3027,56.3854,54096.0
2023-02-21 15:40:00,61.39,61.46,61.37,61.43,73454.0,56.3854,56.4497,56.367,56.4222,73454.0
2023-02-21 15:50:00,61.42,61.42,61.14,61.15,385731.0,56.413,56.413,56.1558,56.165,385731.0
2023-02-22 09:30:00,61.24,61.24,60.54,60.58,55834.0,56.2476,56.2476,55.6047,55.6414,55834.0
2023-02-22 09:40:00,60.58,60.74,60.44,60.62,33041.0,55.6414,55.7884,55.5129,55.6782,33041.0
2023-02-22 09:50:00,60.65,60.82,60.43,60.77,29104.0,55.7057,55.8619,55.5037,55.816,29104.0
2023-02-22 10:00:00,60.7,60.82,60.62,60.8,20210.0,55.7517,55.8619,55.6782,55.8435,20210.0
2023-02-22 10:10:00,60.8,60.89,60.75,60.8,20736.0,55.8435,55.9262,55.7976,55.8435,20736.0
2023-02-22 10:20:00,60.81,61.08,60.81,60.98,13818.0,55.8527,56.1007,55.8527,56.0088,13818.0
2023-02-22 10:30:00,60.95,61.05,60.89,60.95,20278.0,55.9813,56.0731,55.9262,55.9813,20278.0
2023-02-22 10:40:00,60.96,61.07,60.95,61.07,17168.0,55.9905,56.0915,55.9813,56.0915,17168.0
2023-02-22 10:50:00,61.07,61.15,61.0,61.0,16488.0,56.0915,56.165,56.0272,56.0272,16488.0
2023-02-22 11:00:00,61.01,61.05,60.96,61.04,12874.0,56.0364,56.0731,55.9905,56.0639,12874.0
2023-02-22 11:10:00,61.03,61.09,61.02,61.04,19845.0,56.0548,56.1099,56.0456,56.0639,19845.0
2023-02-22 11:20:00,61.06,61.08,61.01,61.05,14175.0,56.0823,56.1007,56.0364,56.0731,14175.0
2023-02-22 11:30:00,61.06,61.16,61.06,61.08,13279.0,56.0823,56.1742,56.0823,56.1007,13279.0
2023-02-22 11:40:00,61.08,61.22,61.08,61.18,11554.0,56.1007,56.2293,56.1007,56.1925,11554.0
2023-02-22 11:50:00,61.18,61.25,61.17,61.22,13144.0,56.1925,56.2568,56.1833,56.2293,13144.0
2023-02-22 12:00:00,61.23,61.35,61.21,61.32,14522.0,56.2385,56.3487,56.2201,56.3211,14522.0
2023-02-22 12:10:00,61.31,61.38,61.24,61.36,12066.0,56.3119,56.3762,56.2476,56.3579,12066.0
2023-02-22 12:20:00,61.36,61.42,61.33,61.38,10616.0,56.3579,56.413,56.3303,56.3762,10616.0
2023-02-22 12:30:00,61.38,61.41,61.35,61.37,13003.0,56.3762,56.4038,56.3487,56.367,13003.0
2023-02-22 12:40:00,61.38,61.39,61.28,61.28,12345.0,56.3762,56.3854,56.2844,56.2844,12345.0
2023-02-22 12:50:00,61.29,61.36,61.29,61.32,103113.0,56.2936,56.3579,56.2936,56.3211,103113.0
2023-02-22 13:00:00,61.32,61.37,61.25,61.37,16166.0,56.3211,56.367,56.2568,56.367,16166.0
2023-02-22 13:10:00,61.37,61.5,61.35,61.47,18832.0,56.367,56.4864,56.3487,56.4589,18832.0
2023-02-22 13:20:00,61.46,61.53,61.46,61.5,18590.0,56.4497,56.514,56.4497,56.4864,18590.0
2023-02-22 13:30:00,61.51,61.52,61.39,61.44,32906.0,56.4956,56.5048,56.3854,56.4313,32906.0
2023-02-22 13:40:00,61.43,61.46,61.38,61.41,23869.0,56.4222,56.4497,56.3762,56.4038,23869.0
2023-02-22 13:50:00,61.41,61.41,61.3,61.33,35635.0,56.4038,56.4038,56.3027,56.3303,35635.0
2023-02-22 14:00:00,61.33,61.54,61.28,61.46,67136.0,56.3303,56.5232,56.2844,56.4497,67136.0
2023-02-22 14:10:00,61.46,61.48,61.15,61.29,33192.0,56.4497,56.4681,56.165,56.2936,33192.0
2023-02-22 14:20:00,61.28,61.31,61.17,61.19,21051.0,56.2844,56.3119,56.1833,56.2017,21051.0
2023-02-22 14:30:00,61.18,61.19,60.9,60.9,60675.0,56.1925,56.2017,55.9354,55.9354,60675.0
2023-02-22 14:40:00,60.92,60.99,60.84,60.98,26662.0,55.9537,56.018,55.8802,56.0088,26662.0
2023-02-22 14:50:00,60.99,61.05,60.81,61.02,47738.0,56.018,56.0731,55.8527,56.0456,47738.0
2023-02-22 15:00:00,61.03,61.1,60.93,61.05,26006.0,56.0548,56.1191,55.9629,56.0731,26006.0
2023-02-22 15:10:00,61.05,61.12,60.91,60.92,42169.0,56.0731,56.1374,55.9445,55.9537,42169.0
2023-02-22 15:20:00,60.91,60.99,60.87,60.89,45109.0,55.9445,56.018,55.9078,55.9262,45109.0
2023-02-22 15:30:00,60.89,60.92,60.67,60.74,94595.0,55.9262,55.9537,55.7241,55.7884,94595.0
2023-02-22 15:40:00,60.74,60.85,60.71,60.79,89115.0,55.7884,55.8894,55.7608,55.8343,89115.0
2023-02-22 15:50:00,60.79,60.96,60.7,60.84,365873.0,55.8343,55.9905,55.7517,55.8802,365873.0
2023-02-23 09:30:00,61.22,61.41,61.02,61.27,66886.0,56.2293,56.4038,56.0456,56.2752,66886.0
2023-02-23 09:40:00,61.24,61.35,61.12,61.27,36292.0,56.2476,56.3487,56.1374,56.2752,36292.0
2023-02-23 09:50:00,61.27,61.37,61.14,61.29,39827.0,56.2752,56.367,56.1558,56.2936,39827.0
2023-02-23 10:00:00,61.29,61.29,61.1,61.19,46139.0,56.2936,56.2936,56.1191,56.2017,46139.0
2023-02-23 10:10:00,61.19,61.2,60.95,61.16,83608.0,56.2017,56.2109,55.9813,56.1742,83608.0
2023-02-23 10:20:00,61.17,61.23,61.07,61.09,29229.0,56.1833,56.2385,56.0915,56.1099,29229.0
2023-02-23 10:30:00,61.09,61.15,60.97,61.12,25867.0,56.1099,56.165,55.9997,56.1374,25867.0
2023-02-23 10:40:00,61.12,61.25,60.98,61.01,37068.0,56.1374,56.2568,56.0088,56.0364,37068.0
2023-02-23 10:50:00,61.01,61.09,60.94,61.09,26535.0,56.0364,56.1099,55.9721,56.1099,26535.0
2023-02-23 11:00:00,61.11,61.23,61.03,61.1,49367.0,56.1282,56.2385,56.0548,56.1191,49367.0
2023-02-23 11:10:00,61.1,61.11,60.99,61.05,42642.0,56.1191,56.1282,56.018,56.0731,42642.0
2023-02-23 11:20:00,61.05,61.05,60.84,60.84,48116.0,56.0731,56.0731,55.8802,55.8802,48116.0
2023-02-23 11:30:00,60.84,60.89,60.81,60.82,68923.0,55.8802,55.9262,55.8527,55.8619,68923.0
2023-02-23 11:40:00,60.83,60.84,60.69,60.78,34540.0,55.8711,55.8802,55.7425,55.8251,34540.0
2023-02-23 11:50:00,60.78,60.78,60.58,60.64,28622.0,55.8251,55.8251,55.6414,55.6966,28622.0
2023-02-23 12:00:00,60.64,60.77,60.61,60.7,28441.0,55.6966,55.816,55.669,55.7517,28441.0
2023-02-23 12:10:00,60.71,60.83,60.68,60.75,69304.0,55.7608,55.8711,55.7333,55.7976,69304.0
2023-02-23 12:20:00,60.75,60.77,60.6,60.64,48808.0,55.7976,55.816,55.6598,55.6966,48808.0
2023-02-23 12:30:00,60.64,60.73,60.57,60.67,50420.0,55.6966,55.7792,55.6323,55.7241,50420.0
2023-02-23 12:40:00,60.67,60.77,60.64,60.69,41378.0,55.7241,55.816,55.6966,55.7425,41378.0
2023-02-23 12:50:00,60.7,60.83,60.67,60.83,37802.0,55.7517,55.8711,55.7241,55.8711,37802.0
2023-02-23 13:00:00,60.84,60.9,60.75,60.85,51361.0,55.8802,55.9354,55.7976,55.8894,51361.0
2023-02-23 13:10:00,60.85,60.85,60.73,60.81,23934.0,55.8894,55.8894,55.7792,55.8527,23934.0
2023-02-23 13:20:00,60.8,60.83,60.61,60.63,51159.0,55.8435,55.8711,55.669,55.6874,51159.0
2023-02-23 13:30:00,60.64,60.65,60.51,60.52,33465.0,55.6966,55.7057,55.5772,55.5863,33465.0
2023-02-23 13:40:00,60.53,60.55,60.32,60.4,35692.0,55.5955,55.6139,55.4026,55.4761,35692.0
2023-02-23 13:50:00,60.41,60.43,60.3,60.3,47710.0,55.4853,55.5037,55.3843,55.3843,47710.0
2023-02-23 14:00:00,60.29,60.33,60.19,60.19,37402.0,55.3751,55.4118,55.2832,55.2832,37402.0
2023-02-23 14:10:00,60.18,60.3,60.11,60.26,58494.0,55.2741,55.3843,55.2098,55.3475,58494.0
2023-02-23 14:20:00,60.26,60.4,60.25,60.34,57036.0,55.3475,55.4761,55.3383,55.421,57036.0
2023-02-23 14:30:00,60.34,60.41,60.31,60.31,41340.0,55.421,55.4853,55.3935,55.3935,41340.0
2023-02-23 14:40:00,60.31,60.38,60.29,60.36,47929.0,55.3935,55.4577,55.3751,55.4394,47929.0
2023-02-23 14:50:00,60.36,60.41,60.3,60.37,43235.0,55.4394,55.4853,55.3843,55.4486,43235.0
2023-02-23 15:00:00,60.37,60.6,60.37,60.58,36543.0,55.4486,55.6598,55.4486,55.6414,36543.0
2023-02-23 15:10:00,60.59,60.67,60.58,60.59,34798.0,55.6506,55.7241,55.6414,55.6506,34798.0
2023-02-23 15:20:00,60.58,60.75,60.52,60.7,48629.0,55.6414,55.7976,55.5863,55.7517,48629.0
2023-02-23 15:30:00,60.69,60.72,60.6,60.64,49089.0,55.7425,55.77,55.6598,55.6966,49089.0
2023-02-23 15:40:00,60.64,60.67,60.51,60.57,77606.0,55.6966,55.7241,55.5772,55.6323,77606.0
2023-02-23 15:50:00,60.57,60.63,60.49,60.55,259195.0,55.6323,55.6874,55.5588,55.6139,259195.0
2023-02-24 09:30:00,60.24,60.47,59.91,60.39,80827.0,55.3292,55.5404,55.0261,55.4669,80827.0
2023-02-24 09:40:00,60.41,60.54,60.16,60.27,72248.0,55.4853,55.6047,55.2557,55.3567,72248.0
2023-02-24 09:50:00,60.25,60.26,59.88,59.99,18391.0,55.3383,55.3475,54.9985,55.0995,18391.0
2023-02-24 10:00:00,60.0,60.42,59.94,60.36,28018.0,55.1087,55.4945,55.0536,55.4394,28018.0
2023-02-24 10:10:00,60.36,60.46,60.28,60.34,30807.0,55.4394,55.5312,55.3659,55.421,30807.0
2023-02-24 10:20:00,60.35,60.44,60.23,60.27,24884.0,55.4302,55.5129,55.32,55.3567,24884.0
2023-02-24 10:30:00,60.27,60.28,60.12,60.28,34913.0,55.3567,55.3659,55.2189,55.3659,34913.0
2023-02-24 10:40:00,60.31,60.41,60.29,60.34,21802.0,55.3935,55.4853,55.3751,55.421,21802.0
2023-02-24 10:50:00,60.34,60.39,60.31,60.32,32846.0,55.421,55.4669,55.3935,55.4026,32846.0
2023-02-24 11:00:00,60.32,60.43,60.27,60.41,33659.0,55.4026,55.5037,55.3567,55.4853,33659.0
2023-02-24 11:10:00,60.42,60.49,60.4,60.44,23186.0,55.4945,55.5588,55.4761,55.5129,23186.0
2023-02-24 11:20:00,60.45,60.46,60.37,60.42,50060.0,55.522,55.5312,55.4486,55.4945,50060.0
2023-02-24 11:30:00,60.42,60.61,60.41,60.56,35175.0,55.4945,55.669,55.4853,55.6231,35175.0
2023-02-24 11:40:00,60.57,60.81,60.57,60.81,45262.0,55.6323,55.8527,55.6323,55.8527,45262.0
2023-02-24 11:50:00,60.82,60.86,60.73,60.74,62518.0,55.8619,55.8986,55.7792,55.7884,62518.0
2023-02-24 12:00:00,60.73,60.9,60.7,60.87,59849.0,55.7792,55.9354,55.7517,55.9078,59849.0
2023-02-24 12:10:00,60.89,61.08,60.88,61.05,37652.0,55.9262,56.1007,55.917,56.0731,37652.0
2023-02-24 12:20:00,61.06,61.12,60.93,61.0,42579.0,56.0823,56.1374,55.9629,56.0272,42579.0
2023-02-24 12:30:00,61.01,61.05,60.86,60.89,24046.0,56.0364,56.0731,55.8986,55.9262,24046.0
2023-02-24 12:40:00,60.9,60.98,60.86,60.92,26971.0,55.9354,56.0088,55.8986,55.9537,26971.0
2023-02-24 12:50:00,60.92,60.93,60.84,60.85,31366.0,55.9537,55.9629,55.8802,55.8894,31366.0
2023-02-24 13:00:00,60.86,60.91,60.84,60.89,27271.0,55.8986,55.9445,55.8802,55.9262,27271.0
2023-02-24 13:10:00,60.9,61.01,60.9,61.0,37355.0,55.9354,56.0364,55.9354,56.0272,37355.0
2023-02-24 13:20:00,61.0,61.14,60.97,61.11,26761.0,56.0272,56.1558,55.9997,56.1282,26761.0
2023-02-24 13:30:00,61.1,61.1,60.94,61.02,30079.0,56.1191,56.1191,55.9721,56.0456,30079.0
2023-02-24 13:40:00,61.02,61.07,61.0,61.02,36095.0,56.0456,56.0915,56.0272,56.0456,36095.0
2023-02-24 13:50:00,61.01,61.07,61.0,61.05,30163.0,56.0364,56.0915,56.0272,56.0731,30163.0
2023-02-24 14:00:00,61.05,61.16,61.02,61.16,41638.0,56.0731,56.1742,56.0456,56.1742,41638.0
2023-02-24 14:10:00,61.16,61.18,61.1,61.11,49281.0,56.1742,56.1925,56.1191,56.1282,49281.0
2023-02-24 14:20:00,61.12,61.12,60.98,60.98,65864.0,56.1374,56.1374,56.0088,56.0088,65864.0
2023-02-24 14:30:00,60.98,60.99,60.87,60.92,35249.0,56.0088,56.018,55.9078,55.9537,35249.0
2023-02-24 14:40:00,60.92,61.03,60.83,61.03,36695.0,55.9537,56.0548,55.8711,56.0548,36695.0
2023-02-24 14:50:00,61.03,61.24,61.03,61.19,55224.0,56.0548,56.2476,56.0548,56.2017,55224.0
2023-02-24 15:00:00,61.2,61.3,61.17,61.2,50345.0,56.2109,56.3027,56.1833,56.2109,50345.0
2023-02-24 15:10:00,61.2,61.2,61.04,61.15,40861.0,56.2109,56.2109,56.0639,56.165,40861.0
2023-02-24 15:20:00,61.16,61.24,61.15,61.16,44693.0,56.1742,56.2476,56.165,56.1742,44693.0
2023-02-24 15:30:00,61.16,61.18,60.93,60.97,62435.0,56.1742,56.1925,55.9629,55.9997,62435.0
2023-02-24 15:40:00,60.96,61.03,60.88,60.93,89737.0,55.9905,56.0548,55.917,55.9629,89737.0
2023-02-24 15:50:00,60.93,61.17,60.86,61.16,445282.0,55.9629,56.1833,55.8986,56.1742,445282.0
2023-02-27 09:30:00,61.42,61.71,61.38,61.54,57309.0,56.413,56.6793,56.3762,56.5232,57309.0
2023-02-27 09:40:00,61.55,62.01,61.54,61.99,45614.0,56.5324,56.9549,56.5232,56.9365,45614.0
2023-02-27 09:50:00,62.0,62.39,61.97,62.37,51792.0,56.9457,57.3039,56.9181,57.2855,51792.0
2023-02-27 10:00:00,62.35,62.47,62.31,62.44,47377.0,57.2672,57.3774,57.2304,57.3498,47377.0
2023-02-27 10:10:00,62.44,62.62,62.32,62.62,59839.0,57.3498,57.5151,57.2396,57.5151,59839.0
2023-02-27 10:20:00,62.63,62.87,62.6,62.76,92926.0,57.5243,57.7448,57.4968,57.6437,92926.0
2023-02-27 10:30:00,62.76,62.88,62.44,62.44,120622.0,57.6437,57.7539,57.3498,57.3498,120622.0
2023-02-27 10:40:00,62.41,62.62,62.11,62.15,167695.0,57.3223,57.5151,57.0467,57.0835,167695.0
2023-02-27 10:50:00,62.14,62.3,62.14,62.22,40310.0,57.0743,57.2212,57.0743,57.1477,40310.0
2023-02-27 11:00:00,62.23,62.28,62.21,62.25,52806.0,57.1569,57.2029,57.1386,57.1753,52806.0
2023-02-27 11:10:00,62.27,62.28,62.01,62.05,48328.0,57.1937,57.2029,56.9549,56.9916,48328.0
2023-02-27 11:20:00,62.06,62.1,61.94,61.94,43292.0,57.0008,57.0375,56.8906,56.8906,43292.0
2023-02-27 11:30:00,61.93,62.03,61.83,61.99,39840.0,56.8814,56.9732,56.7895,56.9365,39840.0
2023-02-27 11:40:00,62.01,62.01,61.74,61.74,43587.0,56.9549,56.9549,56.7069,56.7069,43587.0
2023-02-27 11:50:00,61.73,61.8,61.68,61.72,27491.0,56.6977,56.762,56.6518,56.6885,27491.0
2023-02-27 12:00:00,61.73,61.73,61.53,61.53,38109.0,56.6977,56.6977,56.514,56.514,38109.0
2023-02-27 12:10:00,61.52,61.58,61.44,61.46,36699.0,56.5048,56.5599,56.4313,56.4497,36699.0
2023-02-27 12:20:00,61.46,61.47,61.27,61.38,40483.0,56.4497,56.4589,56.2752,56.3762,40483.0
2023-02-27 12:30:00,61.36,61.49,61.33,61.48,44619.0,56.3579,56.4773,56.3303,56.4681,44619.0
2023-02-27 12:40:00,61.48,61.51,61.32,61.36,34256.0,56.4681,56.4956,56.3211,56.3579,34256.0
2023-02-27 12:50:00,61.37,61.42,61.26,61.37,189140.0,56.367,56.413,56.266,56.367,189140.0
2023-02-27 13:00:00,61.38,61.63,61.38,61.61,40537.0,56.3762,56.6058,56.3762,56.5875,40537.0
2023-02-27 13:10:00,61.61,61.7,61.61,61.61,31459.0,56.5875,56.6701,56.5875,56.5875,31459.0
2023-02-27 13:20:00,61.61,61.7,61.6,61.68,36833.0,56.5875,56.6701,56.5783,56.6518,36833.0
2023-02-27 13:30:00,61.67,61.71,61.62,61.65,44164.0,56.6426,56.6793,56.5967,56.6242,44164.0
2023-02-27 13:40:00,61.65,61.65,61.56,61.58,34848.0,56.6242,56.6242,56.5416,56.5599,34848.0
2023-02-27 13:50:00,61.58,61.74,61.56,61.7,28925.0,56.5599,56.7069,56.5416,56.6701,28925.0
2023-02-27 14:00:00,61.7,61.75,61.69,61.71,33865.0,56.6701,56.7161,56.661,56.6793,33865.0
2023-02-27 14:10:00,61.71,61.76,61.52,61.52,35695.0,56.6793,56.7252,56.5048,56.5048,35695.0
2023-02-27 14:20:00,61.52,61.53,61.42,61.51,29776.0,56.5048,56.514,56.413,56.4956,29776.0
2023-02-27 14:30:00,61.51,61.54,61.37,61.38,25355.0,56.4956,56.5232,56.367,56.3762,25355.0
2023-02-27 14:40:00,61.37,61.42,61.32,61.38,56098.0,56.367,56.413,56.3211,56.3762,56098.0
2023-02-27 14:50:00,61.37,61.43,61.35,61.37,40637.0,56.367,56.4222,56.3487,56.367,40637.0
2023-02-27 15:00:00,61.36,61.38,61.28,61.33,128946.0,56.3579,56.3762,56.2844,56.3303,128946.0
2023-02-27 15:10:00,61.32,61.41,61.28,61.33,95809.0,56.3211,56.4038,56.2844,56.3303,95809.0
2023-02-27 15:20:00,61.33,61.37,61.23,61.35,50528.0,56.3303,56.367,56.2385,56.3487,50528.0
2023-02-27 15:30:00,61.35,61.4,61.33,61.37,72665.0,56.3487,56.3946,56.3303,56.367,72665.0
2023-02-27 15:40:00,61.36,61.51,61.34,61.45,76114.0,56.3579,56.4956,56.3395,56.4405,76114.0
2023-02-27 15:50:00,61.45,61.57,61.44,61.53,321665.0,56.4405,56.5507,56.4313,56.514,321665.0
2023-02-28 09:30:00,61.17,61.23,60.77,60.8,42894.0,56.1833,56.2385,55.816,55.8435,42894.0
2023-02-28 09:40:00,60.79,61.01,60.78,60.98,23581.0,55.8343,56.0364,55.8251,56.0088,23581.0
2023-02-28 09:50:00,60.98,61.01,60.86,60.88,20884.0,56.0088,56.0364,55.8986,55.917,20884.0
2023-02-28 10:00:00,60.88,61.08,60.81,60.97,28108.0,55.917,56.1007,55.8527,55.9997,28108.0
2023-02-28 10:10:00,60.95,60.95,60.62,60.72,23315.0,55.9813,55.9813,55.6782,55.77,23315.0
2023-02-28 10:20:00,60.72,60.93,60.72,60.93,22585.0,55.77,55.9629,55.77,55.9629,22585.0
2023-02-28 10:30:00,60.93,61.03,60.9,60.94,20037.0,55.9629,56.0548,55.9354,55.9721,20037.0
2023-02-28 10:40:00,60.94,61.12,60.93,61.0,28750.0,55.9721,56.1374,55.9629,56.0272,28750.0
2023-02-28 10:50:00,60.97,61.02,60.93,60.99,19497.0,55.9997,56.0456,55.9629,56.018,19497.0
2023-02-28 11:00:00,60.99,61.25,60.99,61.19,16439.0,56.018,56.2568,56.018,56.2017,16439.0
2023-02-28 11:10:00,61.21,61.28,61.15,61.26,20889.0,56.2201,56.2844,56.165,56.266,20889.0
2023-02-28 11:20:00,61.25,61.37,61.24,61.32,16144.0,56.2568,56.367,56.2476,56.3211,16144.0
2023-02-28 11:30:00,61.32,61.38,61.26,61.29,22696.0,56.3211,56.3762,56.266,56.2936,22696.0
2023-02-28 11:40:00,61.3,61.42,61.28,61.42,15004.0,56.3027,56.413,56.2844,56.413,15004.0
2023-02-28 11:50:00,61.41,61.43,61.3,61.4,15741.0,56.4038,56.4222,56.3027,56.3946,15741.0
2023-02-28 12:00:00,61.41,61.46,61.37,61.46,20372.0,56.4038,56.4497,56.367,56.4497,20372.0
2023-02-28 12:10:00,61.46,61.54,61.45,61.53,18933.0,56.4497,56.5232,56.4405,56.514,18933.0
2023-02-28 12:20:00,61.54,61.65,61.53,61.65,27661.0,56.5232,56.6242,56.514,56.6242,27661.0
2023-02-28 12:30:00,61.65,61.66,61.55,61.57,26559.0,56.6242,56.6334,56.5324,56.5507,26559.0
2023-02-28 12:40:00,61.57,61.63,61.55,61.61,18556.0,56.5507,56.6058,56.5324,56.5875,18556.0
2023-02-28 12:50:00,61.62,61.69,61.6,61.61,18172.0,56.5967,56.661,56.5783,56.5875,18172.0
2023-02-28 13:00:00,61.61,61.62,61.49,61.56,14827.0,56.5875,56.5967,56.4773,56.5416,14827.0
2023-02-28 13:10:00,61.57,61.57,61.42,61.44,21166.0,56.5507,56.5507,56.413,56.4313,21166.0
2023-02-28 13:20:00,61.44,61.51,61.43,61.43,11360.0,56.4313,56.4956,56.4222,56.4222,11360.0
2023-02-28 13:30:00,61.43,61.46,61.32,61.36,15194.0,56.4222,56.4497,56.3211,56.3579,15194.0
2023-02-28 13:40:00,61.37,61.41,61.33,61.33,11533.0,56.367,56.4038,56.3303,56.3303,11533.0
2023-02-28 13:50:00,61.32,61.33,61.22,61.27,13043.0,56.3211,56.3303,56.2293,56.2752,13043.0
2023-02-28 14:00:00,61.26,61.29,61.11,61.19,27815.0,56.266,56.2936,56.1282,56.2017,27815.0
2023-02-28 14:10:00,61.17,61.2,61.11,61.13,14291.0,56.1833,56.2109,56.1282,56.1466,14291.0
2023-02-28 14:20:00,61.1,61.19,61.09,61.11,15637.0,56.1191,56.2017,56.1099,56.1282,15637.0
2023-02-28 14:30:00,61.13,61.13,61.02,61.07,16115.0,56.1466,56.1466,56.0456,56.0915,16115.0
2023-02-28 14:40:00,61.06,61.09,61.01,61.08,17755.0,56.0823,56.1099,56.0364,56.1007,17755.0
2023-02-28 14:50:00,61.07,61.07,60.86,60.88,23894.0,56.0915,56.0915,55.8986,55.917,23894.0
2023-02-28 15:00:00,60.87,60.87,60.68,60.7,34270.0,55.9078,55.9078,55.7333,55.7517,34270.0
2023-02-28 15:10:00,60.71,60.81,60.68,60.72,29447.0,55.7608,55.8527,55.7333,55.77,29447.0
2023-02-28 15:20:00,60.73,60.76,60.68,60.7,31963.0,55.7792,55.8068,55.7333,55.7517,31963.0
2023-02-28 15:30:00,60.7,60.73,60.51,60.55,38636.0,55.7517,55.7792,55.5772,55.6139,38636.0
2023-02-28 15:40:00,60.57,60.62,60.48,60.6,61738.0,55.6323,55.6782,55.5496,55.6598,61738.0
2023-02-28 15:50:00,60.6,60.76,60.36,60.4,462475.0,55.6598,55.8068,55.4394,55.4761,462475.0
2023-03-01 09:30:00,60.56,60.56,59.6,59.66,62078.0,55.6231,55.6231,54.7413,54.7964,62078.0
2023-03-01 09:40:00,59.65,59.69,59.35,59.67,85965.0,54.7873,54.824,54.5117,54.8056,85965.0
2023-03-01 09:50:00,59.68,59.69,59.28,59.32,69716.0,54.8148,54.824,54.4474,54.4842,69716.0
2023-03-01 10:00:00,59.35,59.45,59.16,59.26,109031.0,54.5117,54.6036,54.3372,54.4291,109031.0
2023-03-01 10:10:00,59.25,59.25,59.05,59.13,22008.0,54.4199,54.4199,54.2362,54.3096,22008.0
2023-03-01 10:20:00,59.15,59.28,59.0,59.08,26304.0,54.328,54.4474,54.1902,54.2637,26304.0
2023-03-01 10:30:00,59.06,59.4,59.04,59.33,18116.0,54.2454,54.5576,54.227,54.4933,18116.0
2023-03-01 10:40:00,59.34,59.39,59.23,59.24,19645.0,54.5025,54.5485,54.4015,54.4107,19645.0
2023-03-01 10:50:00,59.22,59.24,59.13,59.17,14058.0,54.3923,54.4107,54.3096,54.3464,14058.0
2023-03-01 11:00:00,59.17,59.17,58.76,58.8,24236.0,54.3464,54.3464,53.9698,54.0066,24236.0
2023-03-01 11:10:00,58.84,58.84,58.67,58.67,25727.0,54.0433,54.0433,53.8871,53.8871,25727.0
2023-03-01 11:20:00,58.68,58.83,58.59,58.82,29855.0,53.8963,54.0341,53.8137,54.0249,29855.0
2023-03-01 11:30:00,58.79,58.94,58.79,58.88,18641.0,53.9974,54.1351,53.9974,54.08,18641.0
2023-03-01 11:40:00,58.88,59.08,58.88,59.03,33651.0,54.08,54.2637,54.08,54.2178,33651.0
2023-03-01 11:50:00,59.04,59.11,58.97,59.06,23178.0,54.227,54.2913,54.1627,54.2454,23178.0
2023-03-01 12:00:00,59.07,59.13,59.0,59.1,33348.0,54.2545,54.3096,54.1902,54.2821,33348.0
2023-03-01 12:10:00,59.09,59.1,58.96,58.97,53002.0,54.2729,54.2821,54.1535,54.1627,53002.0
2023-03-01 12:20:00,58.97,59.1,58.96,59.05,32806.0,54.1627,54.2821,54.1535,54.2362,32806.0
2023-03-01 12:30:00,59.04,59.07,59.01,59.06,14407.0,54.227,54.2545,54.1994,54.2454,14407.0
2023-03-01 12:40:00,59.07,59.08,58.98,59.01,16718.0,54.2545,54.2637,54.1719,54.1994,16718.0
2023-03-01 12:50:00,59.0,59.02,58.87,58.87,28567.0,54.1902,54.2086,54.0708,54.0708,28567.0
2023-03-01 13:00:00,58.87,58.89,58.66,58.7,37374.0,54.0708,54.0892,53.878,53.9147,37374.0
2023-03-01 13:10:00,58.69,58.72,58.65,58.71,15390.0,53.9055,53.9331,53.8688,53.9239,15390.0
2023-03-01 13:20:00,58.71,58.78,58.67,58.71,16437.0,53.9239,53.9882,53.8871,53.9239,16437.0
2023-03-01 13:30:00,58.71,58.8,58.67,58.78,51347.0,53.9239,54.0066,53.8871,53.9882,51347.0
2023-03-01 13:40:00,58.78,58.81,58.7,58.8,22618.0,53.9882,54.0157,53.9147,54.0066,22618.0
2023-03-01 13:50:00,58.79,58.87,58.77,58.85,23987.0,53.9974,54.0708,53.979,54.0525,23987.0
2023-03-01 14:00:00,58.85,58.85,58.71,58.78,16325.0,54.0525,54.0525,53.9239,53.9882,16325.0
2023-03-01 14:10:00,58.78,58.83,58.66,58.69,22928.0,53.9882,54.0341,53.878,53.9055,22928.0
2023-03-01 14:20:00,58.7,58.77,58.7,58.72,23354.0,53.9147,53.979,53.9147,53.9331,23354.0
2023-03-01 14:30:00,58.71,58.76,58.66,58.75,29593.0,53.9239,53.9698,53.878,53.9606,29593.0
2023-03-01 14:40:00,58.74,58.74,58.64,58.65,21875.0,53.9514,53.9514,53.8596,53.8688,21875.0
2023-03-01 14:50:00,58.66,58.73,58.64,58.69,26917.0,53.878,53.9423,53.8596,53.9055,26917.0
2023-03-01 15:00:00,58.68,58.77,58.66,58.76,24231.0,53.8963,53.979,53.878,53.9698,24231.0
2023-03-01 15:10:00,58.77,58.9,58.77,58.88,32728.0,53.979,54.0984,53.979,54.08,32728.0
2023-03-01 15:20:00,58.89,58.93,58.72,58.73,40662.0,54.0892,54.126,53.9331,53.9423,40662.0
2023-03-01 15:30:00,58.73,58.81,58.67,58.72,60253.0,53.9423,54.0157,53.8871,53.9331,60253.0
2023-03-01 15:40:00,58.72,58.81,58.68,58.75,146122.0,53.9331,54.0157,53.8963,53.9606,146122.0
2023-03-01 15:50:00,58.75,58.75,58.51,58.55,364835.0,53.9606,53.9606,53.7402,53.7769,364835.0
2023-03-02 09:30:00,58.38,58.55,58.29,58.44,33877.0,53.6208,53.7769,53.5381,53.6759,33877.0
2023-03-02 09:40:00,58.44,58.75,58.43,58.72,24272.0,53.6759,53.9606,53.6667,53.9331,24272.0
2023-03-02 09:50:00,58.72,58.76,58.35,58.4,17151.0,53.9331,53.9698,53.5932,53.6392,17151.0
2023-03-02 10:00:00,58.41,58.69,58.28,58.68,44564.0,53.6483,53.9055,53.5289,53.8963,44564.0
2023-03-02 10:10:00,58.65,58.7,58.55,58.7,14539.0,53.8688,53.9147,53.7769,53.9147,14539.0
2023-03-02 10:20:00,58.71,58.88,58.63,58.88,20105.0,53.9239,54.08,53.8504,54.08,20105.0
2023-03-02 10:30:00,58.9,59.0,58.87,58.95,24136.0,54.0984,54.1902,54.0708,54.1443,24136.0
2023-03-02 10:40:00,58.95,59.04,58.89,59.01,18213.0,54.1443,54.227,54.0892,54.1994,18213.0
2023-03-02 10:50:00,59.0,59.11,59.0,59.04,16026.0,54.1902,54.2913,54.1902,54.227,16026.0
2023-03-02 11:00:00,59.03,59.05,58.9,58.91,16199.0,54.2178,54.2362,54.0984,54.1076,16199.0
2023-03-02 11:10:00,58.91,59.06,58.9,59.0,16128.0,54.1076,54.2454,54.0984,54.1902,16128.0
2023-03-02 11:20:00,59.01,59.01,58.89,58.89,18865.0,54.1994,54.1994,54.0892,54.0892,18865.0
2023-03-02 11:30:00,58.88,58.96,58.88,58.94,15128.0,54.08,54.1535,54.08,54.1351,15128.0
2023-03-02 11:40:00,58.94,59.05,58.92,59.04,15884.0,54.1351,54.2362,54.1168,54.227,15884.0
2023-03-02 11:50:00,59.04,59.11,59.01,59.11,8830.0,54.227,54.2913,54.1994,54.2913,8830.0
2023-03-02 12:00:00,59.11,59.23,59.11,59.18,23379.0,54.2913,54.4015,54.2913,54.3556,23379.0
2023-03-02 12:10:00,59.18,59.21,59.15,59.2,20029.0,54.3556,54.3831,54.328,54.3739,20029.0
2023-03-02 12:20:00,59.2,59.29,59.15,59.29,16724.0,54.3739,54.4566,54.328,54.4566,16724.0
2023-03-02 12:30:00,59.3,59.38,59.28,59.35,15735.0,54.4658,54.5393,54.4474,54.5117,15735.0
2023-03-02 12:40:00,59.35,59.35,59.31,59.32,15457.0,54.5117,54.5117,54.475,54.4842,15457.0
2023-03-02 12:50:00,59.31,59.35,59.29,59.31,30524.0,54.475,54.5117,54.4566,54.475,30524.0
2023-03-02 13:00:00,59.3,59.32,59.22,59.23,20671.0,54.4658,54.4842,54.3923,54.4015,20671.0
2023-03-02 13:10:00,59.23,59.33,59.22,59.32,24918.0,54.4015,54.4933,54.3923,54.4842,24918.0
2023-03-02 13:20:00,59.33,59.34,59.25,59.29,38622.0,54.4933,54.5025,54.4199,54.4566,38622.0
2023-03-02 13:30:00,59.29,59.55,59.29,59.47,40528.0,54.4566,54.6954,54.4566,54.6219,40528.0
2023-03-02 13:40:00,59.49,59.51,59.4,59.43,32827.0,54.6403,54.6587,54.5576,54.5852,32827.0
2023-03-02 13:50:00,59.42,59.62,59.41,59.6,20961.0,54.576,54.7597,54.5668,54.7413,20961.0
2023-03-02 14:00:00,59.61,59.71,59.56,59.58,31869.0,54.7505,54.8424,54.7046,54.723,31869.0
2023-03-02 14:10:00,59.58,59.69,59.54,59.69,21595.0,54.723,54.824,54.6862,54.824,21595.0
2023-03-02 14:20:00,59.7,59.75,59.69,59.74,26373.0,54.8332,54.8791,54.824,54.8699,26373.0
2023-03-02 14:30:00,59.75,59.76,59.64,59.71,22166.0,54.8791,54.8883,54.7781,54.8424,22166.0
2023-03-02 14:40:00,59.71,59.81,59.69,59.8,19957.0,54.8424,54.9342,54.824,54.925,19957.0
2023-03-02 14:50:00,59.82,59.85,59.77,59.83,32443.0,54.9434,54.971,54.8975,54.9526,32443.0
2023-03-02 15:00:00,59.83,59.89,59.73,59.75,32560.0,54.9526,55.0077,54.8607,54.8791,32560.0
2023-03-02 15:10:00,59.75,59.79,59.68,59.69,32483.0,54.8791,54.9158,54.8148,54.824,32483.0
2023-03-02 15:20:00,59.68,59.73,59.64,59.7,29379.0,54.8148,54.8607,54.7781,54.8332,29379.0
2023-03-02 15:30:00,59.71,59.88,59.67,59.8,52984.0,54.8424,54.9985,54.8056,54.925,52984.0
2023-03-02 15:40:00,59.81,59.83,59.72,59.78,81425.0,54.9342,54.9526,54.8516,54.9067,81425.0
2023-03-02 15:50:00,59.77,59.89,59.74,59.88,219556.0,54.8975,55.0077,54.8699,54.9985,219556.0
2023-03-03 09:30:00,60.07,60.11,59.83,59.91,27632.0,55.173,55.2098,54.9526,55.0261,27632.0
2023-03-03 09:40:00,59.9,59.91,59.78,59.85,26800.0,55.0169,55.0261,54.9067,54.971,26800.0
2023-03-03 09:50:00,59.85,59.91,59.79,59.91,16923.0,54.971,55.0261,54.9158,55.0261,16923.0
2023-03-03 10:00:00,59.91,59.93,59.41,59.55,22618.0,55.0261,55.0444,54.5668,54.6954,22618.0
2023-03-03 10:10:00,59.55,59.88,59.54,59.88,35606.0,54.6954,54.9985,54.6862,54.9985,35606.0
2023-03-03 10:20:00,59.85,60.09,59.84,60.08,26946.0,54.971,55.1914,54.9618,55.1822,26946.0
2023-03-03 10:30:00,60.08,60.1,59.9,59.94,19386.0,55.1822,55.2006,55.0169,55.0536,19386.0
2023-03-03 10:40:00,59.94,60.01,59.91,59.91,30932.0,55.0536,55.1179,55.0261,55.0261,30932.0
2023-03-03 10:50:00,59.9,59.98,59.89,59.96,16482.0,55.0169,55.0904,55.0077,55.072,16482.0
2023-03-03 11:00:00,59.94,60.06,59.92,60.03,35354.0,55.0536,55.1638,55.0352,55.1363,35354.0
2023-03-03 11:10:00,60.03,60.11,60.0,60.09,17919.0,55.1363,55.2098,55.1087,55.1914,17919.0
2023-03-03 11:20:00,60.09,60.16,60.06,60.15,23751.0,55.1914,55.2557,55.1638,55.2465,23751.0
2023-03-03 11:30:00,60.14,60.2,60.06,60.08,16985.0,55.2373,55.2924,55.1638,55.1822,16985.0
2023-03-03 11:40:00,60.08,60.09,60.02,60.04,15260.0,55.1822,55.1914,55.1271,55.1455,15260.0
2023-03-03 11:50:00,60.03,60.17,60.03,60.14,14241.0,55.1363,55.2649,55.1363,55.2373,14241.0
2023-03-03 12:00:00,60.12,60.13,60.06,60.09,16715.0,55.2189,55.2281,55.1638,55.1914,16715.0
2023-03-03 12:10:00,60.09,60.17,60.08,60.11,16433.0,55.1914,55.2649,55.1822,55.2098,16433.0
2023-03-03 12:20:00,60.1,60.12,60.05,60.09,22532.0,55.2006,55.2189,55.1547,55.1914,22532.0
2023-03-03 12:30:00,60.08,60.14,60.05,60.05,34688.0,55.1822,55.2373,55.1547,55.1547,34688.0
2023-03-03 12:40:00,60.06,60.14,60.06,60.09,38563.0,55.1638,55.2373,55.1638,55.1914,38563.0
2023-03-03 12:50:00,60.1,60.12,60.06,60.08,59931.0,55.2006,55.2189,55.1638,55.1822,59931.0
2023-03-03 13:00:00,60.09,60.12,60.05,60.06,34628.0,55.1914,55.2189,55.1547,55.1638,34628.0
2023-03-03 13:10:00,60.05,60.08,59.93,59.94,32735.0,55.1547,55.1822,55.0444,55.0536,32735.0
2023-03-03 13:20:00,59.93,60.01,59.93,59.98,50384.0,55.0444,55.1179,55.0444,55.0904,50384.0
2023-03-03 13:30:00,59.99,60.02,59.93,59.96,42871.0,55.0995,55.1271,55.0444,55.072,42871.0
2023-03-03 13:40:00,59.96,60.01,59.93,60.0,28054.0,55.072,55.1179,55.0444,55.1087,28054.0
2023-03-03 13:50:00,59.98,60.01,59.95,59.95,62912.0,55.0904,55.1179,55.0628,55.0628,62912.0
2023-03-03 14:00:00,59.95,59.97,59.87,59.93,44911.0,55.0628,55.0812,54.9893,55.0444,44911.0
2023-03-03 14:10:00,59.93,60.02,59.92,59.99,48979.0,55.0444,55.1271,55.0352,55.0995,48979.0
2023-03-03 14:20:00,59.99,60.06,59.98,60.03,85317.0,55.0995,55.1638,55.0904,55.1363,85317.0
2023-03-03 14:30:00,60.03,60.05,59.99,60.02,30185.0,55.1363,55.1547,55.0995,55.1271,30185.0
2023-03-03 14:40:00,60.02,60.05,59.94,59.96,35829.0,55.1271,55.1547,55.0536,55.072,35829.0
2023-03-03 14:50:00,59.96,60.01,59.95,60.0,37328.0,55.072,55.1179,55.0628,55.1087,37328.0
2023-03-03 15:00:00,60.0,60.1,59.96,60.1,50523.0,55.1087,55.2006,55.072,55.2006,50523.0
2023-03-03 15:10:00,60.08,60.12,59.97,60.03,66353.0,55.1822,55.2189,55.0812,55.1363,66353.0
2023-03-03 15:20:00,60.03,60.06,59.97,60.01,110883.0,55.1363,55.1638,55.0812,55.1179,110883.0
2023-03-03 15:30:00,60.01,60.15,59.99,60.13,94549.0,55.1179,55.2465,55.0995,55.2281,94549.0
2023-03-03 15:40:00,60.13,60.17,60.05,60.11,101046.0,55.2281,55.2649,55.1547,55.2098,101046.0
2023-03-03 15:50:00,60.11,60.39,60.06,60.37,424395.0,55.2098,55.4669,55.1638,55.4486,424395.0
2023-03-06 09:30:00,60.35,60.61,60.35,60.61,40556.0,55.4302,55.669,55.4302,55.669,40556.0
2023-03-06 09:40:00,60.65,60.77,60.55,60.72,21043.0,55.7057,55.816,55.6139,55.77,21043.0
2023-03-06 09:50:00,60.74,61.07,60.74,61.04,32699.0,55.7884,56.0915,55.7884,56.0639,32699.0
2023-03-06 10:00:00,61.02,61.15,60.89,61.11,34351.0,56.0456,56.165,55.9262,56.1282,34351.0
2023-03-06 10:10:00,61.12,61.13,60.88,60.92,25680.0,56.1374,56.1466,55.917,55.9537,25680.0
2023-03-06 10:20:00,60.93,60.93,60.69,60.7,21284.0,55.9629,55.9629,55.7425,55.7517,21284.0
2023-03-06 10:30:00,60.69,60.74,60.57,60.59,24982.0,55.7425,55.7884,55.6323,55.6506,24982.0
2023-03-06 10:40:00,60.56,60.66,60.53,60.57,23079.0,55.6231,55.7149,55.5955,55.6323,23079.0
2023-03-06 10:50:00,60.56,60.57,60.4,60.4,18768.0,55.6231,55.6323,55.4761,55.4761,18768.0
2023-03-06 11:00:00,60.4,60.57,60.39,60.56,19466.0,55.4761,55.6323,55.4669,55.6231,19466.0
2023-03-06 11:10:00,60.56,60.6,60.51,60.52,14558.0,55.6231,55.6598,55.5772,55.5863,14558.0
2023-03-06 11:20:00,60.52,60.52,60.4,60.44,14601.0,55.5863,55.5863,55.4761,55.5129,14601.0
2023-03-06 11:30:00,60.45,60.51,60.41,60.5,16549.0,55.522,55.5772,55.4853,55.568,16549.0
2023-03-06 11:40:00,60.5,60.5,60.32,60.36,14725.0,55.568,55.568,55.4026,55.4394,14725.0
2023-03-06 11:50:00,60.36,60.49,60.32,60.44,21213.0,55.4394,55.5588,55.4026,55.5129,21213.0
2023-03-06 12:00:00,60.42,60.45,60.4,60.45,15440.0,55.4945,55.522,55.4761,55.522,15440.0
2023-03-06 12:10:00,60.46,60.54,60.45,60.53,14677.0,55.5312,55.6047,55.522,55.5955,14677.0
2023-03-06 12:20:00,60.53,60.56,60.45,60.47,18281.0,55.5955,55.6231,55.522,55.5404,18281.0
2023-03-06 12:30:00,60.46,60.47,60.34,60.34,17628.0,55.5312,55.5404,55.421,55.421,17628.0
2023-03-06 12:40:00,60.34,60.38,60.31,60.34,21969.0,55.421,55.4577,55.3935,55.421,21969.0
2023-03-06 12:50:00,60.34,60.34,60.29,60.3,20299.0,55.421,55.421,55.3751,55.3843,20299.0
2023-03-06 13:00:00,60.3,60.31,60.24,60.29,20828.0,55.3843,55.3935,55.3292,55.3751,20828.0
2023-03-06 13:10:00,60.29,60.3,60.24,60.25,12859.0,55.3751,55.3843,55.3292,55.3383,12859.0
2023-03-06 13:20:00,60.24,60.29,60.22,60.25,37020.0,55.3292,55.3751,55.3108,55.3383,37020.0
2023-03-06 13:30:00,60.25,60.33,60.24,60.27,54771.0,55.3383,55.4118,55.3292,55.3567,54771.0
2023-03-06 13:40:00,60.27,60.3,60.18,60.19,41940.0,55.3567,55.3843,55.2741,55.2832,41940.0
2023-03-06 13:50:00,60.19,60.19,59.98,60.02,51713.0,55.2832,55.2832,55.0904,55.1271,51713.0
2023-03-06 14:00:00,60.01,60.03,59.98,60.02,67727.0,55.1179,55.1363,55.0904,55.1271,67727.0
2023-03-06 14:10:00,60.02,60.14,59.98,60.01,45716.0,55.1271,55.2373,55.0904,55.1179,45716.0
2023-03-06 14:20:00,60.01,60.09,59.95,60.08,46188.0,55.1179,55.1914,55.0628,55.1822,46188.0
2023-03-06 14:30:00,60.08,60.08,59.93,59.96,38729.0,55.1822,55.1822,55.0444,55.072,38729.0
2023-03-06 14:40:00,59.95,60.02,59.94,60.01,35904.0,55.0628,55.1271,55.0536,55.1179,35904.0
2023-03-06 14:50:00,60.01,60.02,59.94,59.98,29659.0,55.1179,55.1271,55.0536,55.0904,29659.0
2023-03-06 15:00:00,59.98,60.01,59.88,59.99,31932.0,55.0904,55.1179,54.9985,55.0995,31932.0
2023-03-06 15:10:00,59.99,60.03,59.93,59.95,56763.0,55.0995,55.1363,55.0444,55.0628,56763.0
2023-03-06 15:20:00,59.94,59.97,59.86,59.9,61178.0,55.0536,55.0812,54.9801,55.0169,61178.0
2023-03-06 15:30:00,59.9,60.09,59.9,60.05,89541.0,55.0169,55.1914,55.0169,55.1547,89541.0
2023-03-06 15:40:00,60.04,60.11,60.01,60.1,73677.0,55.1455,55.2098,55.1179,55.2006,73677.0
2023-03-06 15:50:00,60.1,60.18,60.07,60.1,252362.0,55.2006,55.2741,55.173,55.2006,252362.0
2023-03-07 09:30:00,60.2,60.25,60.03,60.11,72795.0,55.2924,55.3383,55.1363,55.2098,72795.0
2023-03-07 09:40:00,60.12,60.2,60.04,60.15,134157.0,55.2189,55.2924,55.1455,55.2465,134157.0
2023-03-07 09:50:00,60.16,60.25,60.08,60.11,61433.0,55.2557,55.3383,55.1822,55.2098,61433.0
2023-03-07 10:00:00,60.11,60.12,59.53,59.61,47862.0,55.2098,55.2189,54.677,54.7505,47862.0
2023-03-07 10:10:00,59.62,59.69,59.49,59.61,30023.0,54.7597,54.824,54.6403,54.7505,30023.0
2023-03-07 10:20:00,59.63,59.66,59.35,59.42,23836.0,54.7689,54.7964,54.5117,54.576,23836.0
2023-03-07 10:30:00,59.4,59.51,59.24,59.29,44222.0,54.5576,54.6587,54.4107,54.4566,44222.0
2023-03-07 10:40:00,59.26,59.33,59.02,59.26,44873.0,54.4291,54.4933,54.2086,54.4291,44873.0
2023-03-07 10:50:00,59.26,59.26,59.02,59.1,48967.0,54.4291,54.4291,54.2086,54.2821,48967.0
2023-03-07 11:00:00,59.06,59.14,58.98,59.02,40666.0,54.2454,54.3188,54.1719,54.2086,40666.0
2023-03-07 11:10:00,59.03,59.07,58.87,58.88,35656.0,54.2178,54.2545,54.0708,54.08,35656.0
2023-03-07 11:20:00,58.89,58.89,58.65,58.65,28351.0,54.0892,54.0892,53.8688,53.8688,28351.0
2023-03-07 11:30:00,58.66,58.7,58.6,58.69,31023.0,53.878,53.9147,53.8229,53.9055,31023.0
2023-03-07 11:40:00,58.68,58.7,58.57,58.64,41750.0,53.8963,53.9147,53.7953,53.8596,41750.0
2023-03-07 11:50:00,58.64,58.69,58.42,58.43,26578.0,53.8596,53.9055,53.6575,53.6667,26578.0
2023-03-07 12:00:00,58.43,58.48,58.32,58.34,19124.0,53.6667,53.7126,53.5657,53.5841,19124.0
2023-03-07 12:10:00,58.32,58.48,58.26,58.48,20338.0,53.5657,53.7126,53.5106,53.7126,20338.0
2023-03-07 12:20:00,58.49,58.68,58.47,58.48,27631.0,53.7218,53.8963,53.7035,53.7126,27631.0
2023-03-07 12:30:00,58.48,58.55,58.47,58.51,18086.0,53.7126,53.7769,53.7035,53.7402,18086.0
2023-03-07 12:40:00,58.51,58.6,58.46,58.59,28174.0,53.7402,53.8229,53.6943,53.8137,28174.0
2023-03-07 12:50:00,58.57,58.59,58.49,58.51,19877.0,53.7953,53.8137,53.7218,53.7402,19877.0
2023-03-07 13:00:00,58.49,58.51,58.35,58.36,23471.0,53.7218,53.7402,53.5932,53.6024,23471.0
2023-03-07 13:10:00,58.36,58.45,58.35,58.43,21229.0,53.6024,53.6851,53.5932,53.6667,21229.0
2023-03-07 13:20:00,58.43,58.48,58.4,58.43,27226.0,53.6667,53.7126,53.6392,53.6667,27226.0
2023-03-07 13:30:00,58.42,58.46,58.29,58.38,39881.0,53.6575,53.6943,53.5381,53.6208,39881.0
2023-03-07 13:40:00,58.39,58.46,58.3,58.45,40605.0,53.63,53.6943,53.5473,53.6851,40605.0
2023-03-07 13:50:00,58.45,58.46,58.23,58.25,110018.0,53.6851,53.6943,53.483,53.5014,110018.0
2023-03-07 14:00:00,58.25,58.4,58.24,58.35,26548.0,53.5014,53.6392,53.4922,53.5932,26548.0
2023-03-07 14:10:00,58.34,58.46,58.33,58.42,25929.0,53.5841,53.6943,53.5749,53.6575,25929.0
2023-03-07 14:20:00,58.42,58.43,58.33,58.36,26542.0,53.6575,53.6667,53.5749,53.6024,26542.0
2023-03-07 14:30:00,58.36,58.38,58.28,58.37,40389.0,53.6024,53.6208,53.5289,53.6116,40389.0
2023-03-07 14:40:00,58.37,58.43,58.36,58.41,25275.0,53.6116,53.6667,53.6024,53.6483,25275.0
2023-03-07 14:50:00,58.4,58.41,58.31,58.34,29507.0,53.6392,53.6483,53.5565,53.5841,29507.0
2023-03-07 15:00:00,58.35,58.38,58.27,58.27,50774.0,53.5932,53.6208,53.5198,53.5198,50774.0
2023-03-07 15:10:00,58.27,58.5,58.27,58.48,37749.0,53.5198,53.731,53.5198,53.7126,37749.0
2023-03-07 15:20:00,58.48,58.5,58.45,58.48,30931.0,53.7126,53.731,53.6851,53.7126,30931.0
2023-03-07 15:30:00,58.48,58.79,58.47,58.74,59397.0,53.7126,53.9974,53.7035,53.9514,59397.0
2023-03-07 15:40:00,58.75,58.76,58.64,58.71,95496.0,53.9606,53.9698,53.8596,53.9239,95496.0
2023-03-07 15:50:00,58.7,58.73,58.54,58.55,309381.0,53.9147,53.9423,53.7677,53.7769,309381.0
2023-03-08 09:30:00,58.54,58.67,58.21,58.25,50725.0,53.7677,53.8871,53.4646,53.5014,50725.0
2023-03-08 09:40:00,58.28,58.47,58.27,58.43,33332.0,53.5289,53.7035,53.5198,53.6667,33332.0
2023-03-08 09:50:00,58.44,58.49,58.39,58.4,16931.0,53.6759,53.7218,53.63,53.6392,16931.0
2023-03-08 10:00:00,58.41,58.54,58.19,58.54,32322.0,53.6483,53.7677,53.4463,53.7677,32322.0
2023-03-08 10:10:00,58.54,58.64,58.43,58.5,19030.0,53.7677,53.8596,53.6667,53.731,19030.0
2023-03-08 10:20:00,58.51,58.77,58.49,58.62,24170.0,53.7402,53.979,53.7218,53.8412,24170.0
2023-03-08 10:30:00,58.63,58.82,58.6,58.74,42215.0,53.8504,54.0249,53.8229,53.9514,42215.0
2023-03-08 10:40:00,58.75,58.84,58.68,58.73,64082.0,53.9606,54.0433,53.8963,53.9423,64082.0
2023-03-08 10:50:00,58.73,58.94,58.69,58.89,28438.0,53.9423,54.1351,53.9055,54.0892,28438.0
2023-03-08 11:00:00,58.9,58.98,58.84,58.98,13440.0,54.0984,54.1719,54.0433,54.1719,13440.0
2023-03-08 11:10:00,59.0,59.04,58.9,58.98,27492.0,54.1902,54.227,54.0984,54.1719,27492.0
2023-03-08 11:20:00,58.98,59.05,58.96,59.02,20310.0,54.1719,54.2362,54.1535,54.2086,20310.0
2023-03-08 11:30:00,59.02,59.03,58.88,58.93,19930.0,54.2086,54.2178,54.08,54.126,19930.0
2023-03-08 11:40:00,58.93,59.07,58.92,59.04,18727.0,54.126,54.2545,54.1168,54.227,18727.0
2023-03-08 11:50:00,59.04,59.14,59.03,59.14,20223.0,54.227,54.3188,54.2178,54.3188,20223.0
2023-03-08 12:00:00,59.14,59.18,59.1,59.1,17885.0,54.3188,54.3556,54.2821,54.2821,17885.0
2023-03-08 12:10:00,59.1,59.1,59.01,59.08,17786.0,54.2821,54.2821,54.1994,54.2637,17786.0
2023-03-08 12:20:00,59.08,59.13,59.08,59.1,18093.0,54.2637,54.3096,54.2637,54.2821,18093.0
2023-03-08 12:30:00,59.11,59.11,58.99,59.05,18800.0,54.2913,54.2913,54.1811,54.2362,18800.0
2023-03-08 12:40:00,59.06,59.11,59.0,59.03,20638.0,54.2454,54.2913,54.1902,54.2178,20638.0
2023-03-08 12:50:00,59.03,59.04,58.96,58.97,25130.0,54.2178,54.227,54.1535,54.1627,25130.0
2023-03-08 13:00:00,58.97,58.99,58.82,58.85,38839.0,54.1627,54.1811,54.0249,54.0525,38839.0
2023-03-08 13:10:00,58.84,58.93,58.8,58.83,29718.0,54.0433,54.126,54.0066,54.0341,29718.0
2023-03-08 13:20:00,58.82,58.86,58.77,58.78,42341.0,54.0249,54.0617,53.979,53.9882,42341.0
2023-03-08 13:30:00,58.78,58.8,58.73,58.74,45473.0,53.9882,54.0066,53.9423,53.9514,45473.0
2023-03-08 13:40:00,58.73,58.85,58.72,58.83,58904.0,53.9423,54.0525,53.9331,54.0341,58904.0
2023-03-08 13:50:00,58.83,58.93,58.81,58.92,15396.0,54.0341,54.126,54.0157,54.1168,15396.0
2023-03-08 14:00:00,58.94,59.0,58.94,59.0,16136.0,54.1351,54.1902,54.1351,54.1902,16136.0
2023-03-08 14:10:00,59.0,59.09,59.0,59.08,27092.0,54.1902,54.2729,54.1902,54.2637,27092.0
2023-03-08 14:20:00,59.07,59.2,59.06,59.2,29206.0,54.2545,54.3739,54.2454,54.3739,29206.0
2023-03-08 14:30:00,59.2,59.21,59.08,59.09,20819.0,54.3739,54.3831,54.2637,54.2729,20819.0
2023-03-08 14:40:00,59.09,59.14,59.05,59.1,42947.0,54.2729,54.3188,54.2362,54.2821,42947.0
2023-03-08 14:50:00,59.09,59.09,58.99,59.01,21080.0,54.2729,54.2729,54.1811,54.1994,21080.0
2023-03-08 15:00:00,59.01,59.02,58.94,58.98,23322.0,54.1994,54.2086,54.1351,54.1719,23322.0
2023-03-08 15:10:00,58.97,59.02,58.94,58.98,34293.0,54.1627,54.2086,54.1351,54.1719,34293.0
2023-03-08 15:20:00,58.98,59.05,58.93,59.0,56555.0,54.1719,54.2362,54.126,54.1902,56555.0
2023-03-08 15:30:00,59.0,59.1,59.0,59.06,43942.0,54.1902,54.2821,54.1902,54.2454,43942.0
2023-03-08 15:40:00,59.06,59.14,59.03,59.11,59752.0,54.2454,54.3188,54.2178,54.2913,59752.0
2023-03-08 15:50:00,59.1,59.13,59.02,59.03,271523.0,54.2821,54.3096,54.2086,54.2178,271523.0
2023-03-09 09:30:00,58.64,58.77,58.5,58.63,45431.0,54.3911,54.5117,54.2612,54.3818,45431.0
2023-03-09 09:40:00,58.64,58.75,58.55,58.72,18756.0,54.3911,54.4931,54.3076,54.4653,18756.0
2023-03-09 09:50:00,58.73,58.8,58.41,58.49,28276.0,54.4746,54.5395,54.1778,54.252,28276.0
2023-03-09 10:00:00,58.5,58.59,58.45,58.49,18185.0,54.2612,54.3447,54.2149,54.252,18185.0
2023-03-09 10:10:00,58.52,58.56,58.48,58.49,24698.0,54.2798,54.3169,54.2427,54.252,24698.0
2023-03-09 10:20:00,58.49,58.55,58.45,58.52,16596.0,54.252,54.3076,54.2149,54.2798,16596.0
2023-03-09 10:30:00,58.53,58.68,58.53,58.67,12222.0,54.2891,54.4282,54.2891,54.4189,12222.0
2023-03-09 10:40:00,58.68,58.7,58.61,58.62,13046.0,54.4282,54.4468,54.3633,54.3726,13046.0
2023-03-09 10:50:00,58.61,58.7,58.59,58.63,15570.0,54.3633,54.4468,54.3447,54.3818,15570.0
2023-03-09 11:00:00,58.62,58.66,58.6,58.65,14810.0,54.3726,54.4097,54.354,54.4004,14810.0
2023-03-09 11:10:00,58.65,58.69,58.56,58.6,15141.0,54.4004,54.4375,54.3169,54.354,15141.0
2023-03-09 11:20:00,58.59,58.6,58.52,58.56,11323.0,54.3447,54.354,54.2798,54.3169,11323.0
2023-03-09 11:30:00,58.57,58.62,58.52,58.58,14459.0,54.3262,54.3726,54.2798,54.3355,14459.0
2023-03-09 11:40:00,58.58,58.66,58.58,58.64,13162.0,54.3355,54.4097,54.3355,54.3911,13162.0
2023-03-09 11:50:00,58.65,58.72,58.63,58.72,16023.0,54.4004,54.4653,54.3818,54.4653,16023.0
2023-03-09 12:00:00,58.72,58.85,58.65,58.85,26001.0,54.4653,54.5859,54.4004,54.5859,26001.0
2023-03-09 12:10:00,58.86,59.0,58.85,59.0,21301.0,54.5952,54.725,54.5859,54.725,21301.0
2023-03-09 12:20:00,59.0,59.15,58.98,59.15,17579.0,54.725,54.8642,54.7065,54.8642,17579.0
2023-03-09 12:30:00,59.15,59.17,59.08,59.14,16771.0,54.8642,54.8827,54.7992,54.8549,16771.0
2023-03-09 12:40:00,59.13,59.25,59.08,59.09,29060.0,54.8456,54.9569,54.7992,54.8085,29060.0
2023-03-09 12:50:00,59.1,59.16,59.06,59.13,27047.0,54.8178,54.8734,54.7807,54.8456,27047.0
2023-03-09 13:00:00,59.13,59.14,59.07,59.13,26455.0,54.8456,54.8549,54.7899,54.8456,26455.0
2023-03-09 13:10:00,59.12,59.22,59.08,59.14,27858.0,54.8363,54.9291,54.7992,54.8549,27858.0
2023-03-09 13:20:00,59.15,59.19,59.01,59.05,42335.0,54.8642,54.9013,54.7343,54.7714,42335.0
2023-03-09 13:30:00,59.05,59.05,58.8,58.88,29148.0,54.7714,54.7714,54.5395,54.6137,29148.0
2023-03-09 13:40:00,58.89,59.02,58.84,58.85,32685.0,54.623,54.7436,54.5766,54.5859,32685.0
2023-03-09 13:50:00,58.85,58.94,58.79,58.91,26697.0,54.5859,54.6694,54.5302,54.6415,26697.0
2023-03-09 14:00:00,58.91,58.91,58.63,58.63,22331.0,54.6415,54.6415,54.3818,54.3818,22331.0
2023-03-09 14:10:00,58.63,58.66,58.46,58.48,19009.0,54.3818,54.4097,54.2241,54.2427,19009.0
2023-03-09 14:20:00,58.49,58.49,58.39,58.39,17780.0,54.252,54.252,54.1592,54.1592,17780.0
2023-03-09 14:30:00,58.38,58.38,58.16,58.16,21847.0,54.1499,54.1499,53.9459,53.9459,21847.0
2023-03-09 14:40:00,58.16,58.27,58.15,58.17,19208.0,53.9459,54.0479,53.9366,53.9552,19208.0
2023-03-09 14:50:00,58.17,58.17,57.91,57.91,26004.0,53.9552,53.9552,53.714,53.714,26004.0
2023-03-09 15:00:00,57.92,57.96,57.84,57.88,26097.0,53.7233,53.7604,53.6491,53.6862,26097.0
2023-03-09 15:10:00,57.87,57.89,57.73,57.73,50021.0,53.6769,53.6954,53.547,53.547,50021.0
2023-03-09 15:20:00,57.73,57.89,57.59,57.83,42753.0,53.547,53.6954,53.4172,53.6398,42753.0
2023-03-09 15:30:00,57.82,57.97,57.79,57.94,62841.0,53.6305,53.7697,53.6027,53.7418,62841.0
2023-03-09 15:40:00,57.93,58.0,57.81,57.87,60892.0,53.7325,53.7975,53.6212,53.6769,60892.0
2023-03-09 15:50:00,57.86,57.95,57.68,57.78,221080.0,53.6676,53.7511,53.5007,53.5934,221080.0
2023-03-10 09:30:00,57.97,57.97,57.6,57.64,63545.0,53.7697,53.7697,53.4265,53.4636,63545.0
2023-03-10 09:40:00,57.64,57.66,57.09,57.45,127889.0,53.4636,53.4821,52.9534,53.2873,127889.0
2023-03-10 09:50:00,57.41,57.47,57.1,57.28,39572.0,53.2502,53.3059,52.9627,53.1296,39572.0
2023-03-10 10:00:00,57.27,57.43,57.16,57.2,28661.0,53.1204,53.2688,53.0183,53.0554,28661.0
2023-03-10 10:10:00,57.19,57.19,56.93,56.97,70802.0,53.0462,53.0462,52.805,52.8421,70802.0
2023-03-10 10:20:00,56.96,57.05,56.67,56.86,68803.0,52.8328,52.9163,52.5638,52.7401,68803.0
2023-03-10 10:30:00,56.86,57.13,56.84,57.05,37979.0,52.7401,52.9905,52.7215,52.9163,37979.0
2023-03-10 10:40:00,57.06,57.13,56.91,56.97,20800.0,52.9256,52.9905,52.7865,52.8421,20800.0
2023-03-10 10:50:00,57.0,57.19,56.84,57.17,34277.0,52.8699,53.0462,52.7215,53.0276,34277.0
2023-03-10 11:00:00,57.16,57.18,57.05,57.09,22821.0,53.0183,53.0369,52.9163,52.9534,22821.0
2023-03-10 11:10:00,57.1,57.14,56.99,57.08,26434.0,52.9627,52.9998,52.8607,52.9441,26434.0
2023-03-10 11:20:00,57.08,57.39,57.07,57.34,101383.0,52.9441,53.2317,52.9349,53.1853,101383.0
2023-03-10 11:30:00,57.35,57.4,57.18,57.22,39060.0,53.1946,53.241,53.0369,53.074,39060.0
2023-03-10 11:40:00,57.23,57.23,56.9,56.92,22733.0,53.0833,53.0833,52.7772,52.7957,22733.0
2023-03-10 11:50:00,56.92,56.93,56.75,56.76,31143.0,52.7957,52.805,52.638,52.6473,31143.0
2023-03-10 12:00:00,56.77,56.84,56.69,56.71,25678.0,52.6566,52.7215,52.5824,52.6009,25678.0
2023-03-10 12:10:00,56.71,56.75,56.66,56.73,30908.0,52.6009,52.638,52.5546,52.6195,30908.0
2023-03-10 12:20:00,56.72,56.79,56.68,56.75,23213.0,52.6102,52.6752,52.5731,52.638,23213.0
2023-03-10 12:30:00,56.76,56.93,56.72,56.91,31265.0,52.6473,52.805,52.6102,52.7865,31265.0
2023-03-10 12:40:00,56.92,56.94,56.83,56.83,26061.0,52.7957,52.8143,52.7123,52.7123,26061.0
2023-03-10 12:50:00,56.83,56.85,56.74,56.74,30821.0,52.7123,52.7308,52.6288,52.6288,30821.0
2023-03-10 13:00:00,56.74,56.81,56.69,56.72,34006.0,52.6288,52.6937,52.5824,52.6102,34006.0
2023-03-10 13:10:00,56.73,56.75,56.46,56.46,26542.0,52.6195,52.638,52.3691,52.3691,26542.0
2023-03-10 13:20:00,56.45,56.47,56.25,56.35,33375.0,52.3598,52.3783,52.1743,52.267,33375.0
2023-03-10 13:30:00,56.38,56.38,56.24,56.3,23252.0,52.2949,52.2949,52.165,52.2207,23252.0
2023-03-10 13:40:00,56.31,56.38,56.27,56.27,28209.0,52.2299,52.2949,52.1928,52.1928,28209.0
2023-03-10 13:50:00,56.27,56.28,56.18,56.26,24366.0,52.1928,52.2021,52.1093,52.1836,24366.0
2023-03-10 14:00:00,56.28,56.68,56.28,56.68,31808.0,52.2021,52.5731,52.2021,52.5731,31808.0
2023-03-10 14:10:00,56.69,56.79,56.46,56.57,33586.0,52.5824,52.6752,52.3691,52.4711,33586.0
2023-03-10 14:20:00,56.58,56.62,56.37,56.37,25838.0,52.4804,52.5175,52.2856,52.2856,25838.0
2023-03-10 14:30:00,56.38,56.67,56.38,56.63,35756.0,52.2949,52.5638,52.2949,52.5267,35756.0
2023-03-10 14:40:00,56.6,56.75,56.49,56.75,34982.0,52.4989,52.638,52.3969,52.638,34982.0
2023-03-10 14:50:00,56.75,56.81,56.63,56.69,34176.0,52.638,52.6937,52.5267,52.5824,34176.0
2023-03-10 15:00:00,56.69,56.71,56.47,56.61,39700.0,52.5824,52.6009,52.3783,52.5082,39700.0
2023-03-10 15:10:00,56.62,56.74,56.48,56.48,52114.0,52.5175,52.6288,52.3876,52.3876,52114.0
2023-03-10 15:20:00,56.49,56.62,56.46,56.59,57211.0,52.3969,52.5175,52.3691,52.4896,57211.0
2023-03-10 15:30:00,56.58,56.62,56.41,56.41,61141.0,52.4804,52.5175,52.3227,52.3227,61141.0
2023-03-10 15:40:00,56.41,56.41,56.26,56.3,66299.0,52.3227,52.3227,52.1836,52.2207,66299.0
2023-03-10 15:50:00,56.32,56.45,56.26,56.37,231366.0,52.2392,52.3598,52.1836,52.2856,231366.0
2023-03-13 09:30:00,56.19,56.37,56.08,56.36,135544.0,52.1186,52.2856,52.0166,52.2763,135544.0
2023-03-13 09:40:00,56.46,56.59,56.22,56.55,113234.0,52.3691,52.4896,52.1465,52.4525,113234.0
2023-03-13 09:50:00,56.58,57.11,56.57,57.0,116850.0,52.4804,52.972,52.4711,52.8699,116850.0
2023-03-13 10:00:00,57.0,57.37,56.92,57.28,105888.0,52.8699,53.2131,52.7957,53.1296,105888.0
2023-03-13 10:10:00,57.32,57.35,57.0,57.1,89185.0,53.1667,53.1946,52.8699,52.9627,89185.0
2023-03-13 10:20:00,57.08,57.26,56.92,57.15,88689.0,52.9441,53.1111,52.7957,53.0091,88689.0
2023-03-13 10:30:00,57.14,57.38,57.07,57.34,114180.0,52.9998,53.2224,52.9349,53.1853,114180.0
2023-03-13 10:40:00,57.36,57.63,57.27,57.59,91029.0,53.2038,53.4543,53.1204,53.4172,91029.0
2023-03-13 10:50:00,57.6,57.82,57.27,57.82,94938.0,53.4265,53.6305,53.1204,53.6305,94938.0
2023-03-13 11:00:00,57.84,57.99,57.77,57.91,147185.0,53.6491,53.7882,53.5841,53.714,147185.0
2023-03-13 11:10:00,57.88,58.08,57.82,57.98,124438.0,53.6862,53.8717,53.6305,53.7789,124438.0
2023-03-13 11:20:00,58.03,58.3,57.87,58.23,75680.0,53.8253,54.0757,53.6769,54.0108,75680.0
2023-03-13 11:30:00,58.24,58.27,57.47,57.5,80864.0,54.0201,54.0479,53.3059,53.3337,80864.0
2023-03-13 11:40:00,57.52,57.81,57.46,57.75,81807.0,53.3523,53.6212,53.2966,53.5656,81807.0
2023-03-13 11:50:00,57.73,57.85,57.43,57.84,56733.0,53.547,53.6583,53.2688,53.6491,56733.0
2023-03-13 12:00:00,57.83,58.11,57.69,57.85,68326.0,53.6398,53.8995,53.5099,53.6583,68326.0
2023-03-13 12:10:00,57.85,57.9,57.69,57.79,59274.0,53.6583,53.7047,53.5099,53.6027,59274.0
2023-03-13 12:20:00,57.8,57.83,57.61,57.77,111081.0,53.612,53.6398,53.4357,53.5841,111081.0
2023-03-13 12:30:00,57.78,57.79,57.51,57.59,85822.0,53.5934,53.6027,53.343,53.4172,85822.0
2023-03-13 12:40:00,57.59,57.75,57.26,57.33,57427.0,53.4172,53.5656,53.1111,53.176,57427.0
2023-03-13 12:50:00,57.36,57.6,57.34,57.52,49593.0,53.2038,53.4265,53.1853,53.3523,49593.0
2023-03-13 13:00:00,57.53,57.54,57.22,57.49,58991.0,53.3615,53.3708,53.074,53.3244,58991.0
2023-03-13 13:10:00,57.48,57.53,57.37,57.46,55195.0,53.3152,53.3615,53.2131,53.2966,55195.0
2023-03-13 13:20:00,57.45,57.47,57.34,57.41,41974.0,53.2873,53.3059,53.1853,53.2502,41974.0
2023-03-13 13:30:00,57.43,57.6,57.32,57.57,64573.0,53.2688,53.4265,53.1667,53.3986,64573.0
2023-03-13 13:40:00,57.58,57.71,57.5,57.6,110139.0,53.4079,53.5285,53.3337,53.4265,110139.0
2023-03-13 13:50:00,57.61,57.66,57.48,57.52,135998.0,53.4357,53.4821,53.3152,53.3523,135998.0
2023-03-13 14:00:00,57.51,57.69,57.51,57.52,63575.0,53.343,53.5099,53.343,53.3523,63575.0
2023-03-13 14:10:00,57.51,57.62,57.42,57.5,66909.0,53.343,53.445,53.2595,53.3337,66909.0
2023-03-13 14:20:00,57.48,57.53,57.36,57.39,35490.0,53.3152,53.3615,53.2038,53.2317,35490.0
2023-03-13 14:30:00,57.4,57.57,57.33,57.39,53783.0,53.241,53.3986,53.176,53.2317,53783.0
2023-03-13 14:40:00,57.4,57.57,57.35,57.46,66057.0,53.241,53.3986,53.1946,53.2966,66057.0
2023-03-13 14:50:00,57.45,57.47,57.32,57.45,100989.0,53.2873,53.3059,53.1667,53.2873,100989.0
2023-03-13 15:00:00,57.45,57.54,57.35,57.37,129802.0,53.2873,53.3708,53.1946,53.2131,129802.0
2023-03-13 15:10:00,57.37,57.51,57.34,57.38,91113.0,53.2131,53.343,53.1853,53.2224,91113.0
2023-03-13 15:20:00,57.38,57.38,57.02,57.1,100547.0,53.2224,53.2224,52.8885,52.9627,100547.0
2023-03-13 15:30:00,57.1,57.33,57.1,57.33,100737.0,52.9627,53.176,52.9627,53.176,100737.0
2023-03-13 15:40:00,57.33,57.33,57.19,57.26,111095.0,53.176,53.176,53.0462,53.1111,111095.0
2023-03-13 15:50:00,57.25,57.34,57.04,57.06,298340.0,53.1018,53.1853,52.907,52.9256,298340.0
2023-03-14 09:30:00,57.76,57.99,57.57,57.59,64169.0,53.5749,53.7882,53.3986,53.4172,64169.0
2023-03-14 09:40:00,57.59,57.65,57.41,57.46,47546.0,53.4172,53.4728,53.2502,53.2966,47546.0
2023-03-14 09:50:00,57.5,57.75,57.47,57.61,58345.0,53.3337,53.5656,53.3059,53.4357,58345.0
2023-03-14 10:00:00,57.61,58.07,57.58,58.06,65498.0,53.4357,53.8624,53.4079,53.8531,65498.0
2023-03-14 10:10:00,58.08,58.26,57.98,58.25,99514.0,53.8717,54.0386,53.7789,54.0294,99514.0
2023-03-14 10:20:00,58.25,58.36,58.23,58.3,21297.0,54.0294,54.1314,54.0108,54.0757,21297.0
2023-03-14 10:30:00,58.31,58.44,58.28,58.31,81794.0,54.085,54.2056,54.0572,54.085,81794.0
2023-03-14 10:40:00,58.31,58.37,58.23,58.31,105081.0,54.085,54.1407,54.0108,54.085,105081.0
2023-03-14 10:50:00,58.33,58.52,58.32,58.48,43583.0,54.1036,54.2798,54.0943,54.2427,43583.0
2023-03-14 11:00:00,58.54,58.86,58.48,58.78,77511.0,54.2983,54.5952,54.2427,54.521,77511.0
2023-03-14 11:10:00,58.77,58.81,58.58,58.63,37990.0,54.5117,54.5488,54.3355,54.3818,37990.0
2023-03-14 11:20:00,58.63,58.75,58.5,58.6,54547.0,54.3818,54.4931,54.2612,54.354,54547.0
2023-03-14 11:30:00,58.58,58.74,58.58,58.7,29192.0,54.3355,54.4839,54.3355,54.4468,29192.0
2023-03-14 11:40:00,58.71,58.71,58.55,58.6,31541.0,54.456,54.456,54.3076,54.354,31541.0
2023-03-14 11:50:00,58.61,58.7,58.61,58.65,18988.0,54.3633,54.4468,54.3633,54.4004,18988.0
2023-03-14 12:00:00,58.66,58.69,58.5,58.56,28100.0,54.4097,54.4375,54.2612,54.3169,28100.0
2023-03-14 12:10:00,58.56,58.66,58.51,58.57,34340.0,54.3169,54.4097,54.2705,54.3262,34340.0
2023-03-14 12:20:00,58.57,58.57,58.33,58.36,21228.0,54.3262,54.3262,54.1036,54.1314,21228.0
2023-03-14 12:30:00,58.36,58.49,58.34,58.49,21265.0,54.1314,54.252,54.1128,54.252,21265.0
2023-03-14 12:40:00,58.48,58.53,58.35,58.5,31659.0,54.2427,54.2891,54.1221,54.2612,31659.0
2023-03-14 12:50:00,58.5,58.51,58.39,58.42,23889.0,54.2612,54.2705,54.1592,54.187,23889.0
2023-03-14 13:00:00,58.41,58.44,58.18,58.18,28696.0,54.1778,54.2056,53.9644,53.9644,28696.0
2023-03-14 13:10:00,58.19,58.2,57.86,57.99,41281.0,53.9737,53.983,53.6676,53.7882,41281.0
2023-03-14 13:20:00,57.96,58.01,57.8,57.93,31767.0,53.7604,53.8068,53.612,53.7325,31767.0
2023-03-14 13:30:00,57.91,57.91,57.79,57.89,34452.0,53.714,53.714,53.6027,53.6954,34452.0
2023-03-14 13:40:00,57.88,57.91,57.72,57.76,24292.0,53.6862,53.714,53.5378,53.5749,24292.0
2023-03-14 13:50:00,57.77,57.91,57.72,57.9,68440.0,53.5841,53.714,53.5378,53.7047,68440.0
2023-03-14 14:00:00,57.91,58.01,57.86,57.98,37878.0,53.714,53.8068,53.6676,53.7789,37878.0
2023-03-14 14:10:00,57.98,58.02,57.86,57.92,39022.0,53.7789,53.816,53.6676,53.7233,39022.0
2023-03-14 14:20:00,57.9,58.05,57.82,58.02,59626.0,53.7047,53.8439,53.6305,53.816,59626.0
2023-03-14 14:30:00,58.02,58.14,57.99,58.1,44975.0,53.816,53.9273,53.7882,53.8902,44975.0
2023-03-14 14:40:00,58.1,58.28,58.04,58.21,35544.0,53.8902,54.0572,53.8346,53.9923,35544.0
2023-03-14 14:50:00,58.21,58.27,58.08,58.08,26383.0,53.9923,54.0479,53.8717,53.8717,26383.0
2023-03-14 15:00:00,58.11,58.26,58.04,58.07,36878.0,53.8995,54.0386,53.8346,53.8624,36878.0
2023-03-14 15:10:00,58.07,58.18,57.97,58.15,53080.0,53.8624,53.9644,53.7697,53.9366,53080.0
2023-03-14 15:20:00,58.16,58.16,58.01,58.12,56953.0,53.9459,53.9459,53.8068,53.9088,56953.0
2023-03-14 15:30:00,58.11,58.44,58.1,58.32,82279.0,53.8995,54.2056,53.8902,54.0943,82279.0
2023-03-14 15:40:00,58.31,58.43,58.25,58.43,118264.0,54.085,54.1963,54.0294,54.1963,118264.0
2023-03-14 15:50:00,58.43,58.64,58.38,58.49,440927.0,54.1963,54.3911,54.1499,54.252,440927.0
2023-03-15 09:30:00,58.08,58.15,57.59,57.9,89163.0,53.8717,53.9366,53.4172,53.7047,89163.0
2023-03-15 09:40:00,58.0,58.35,57.95,58.35,59281.0,53.7975,54.1221,53.7511,54.1221,59281.0
2023-03-15 09:50:00,58.39,58.4,57.99,58.01,50027.0,54.1592,54.1685,53.7882,53.8068,50027.0
2023-03-15 10:00:00,57.96,58.41,57.76,58.3,49246.0,53.7604,54.1778,53.5749,54.0757,49246.0
2023-03-15 10:10:00,58.34,58.39,58.05,58.19,41528.0,54.1128,54.1592,53.8439,53.9737,41528.0
2023-03-15 10:20:00,58.2,58.32,58.1,58.14,33898.0,53.983,54.0943,53.8902,53.9273,33898.0
2023-03-15 10:30:00,58.16,58.34,58.13,58.25,29986.0,53.9459,54.1128,53.9181,54.0294,29986.0
2023-03-15 10:40:00,58.25,58.28,58.11,58.27,26457.0,54.0294,54.0572,53.8995,54.0479,26457.0
2023-03-15 10:50:00,58.28,58.61,58.22,58.57,49433.0,54.0572,54.3633,54.0015,54.3262,49433.0
2023-03-15 11:00:00,58.57,58.65,58.49,58.54,77702.0,54.3262,54.4004,54.252,54.2983,77702.0
2023-03-15 11:10:00,58.53,58.57,58.35,58.41,43882.0,54.2891,54.3262,54.1221,54.1778,43882.0
2023-03-15 11:20:00,58.4,58.41,58.19,58.31,37981.0,54.1685,54.1778,53.9737,54.085,37981.0
2023-03-15 11:30:00,58.32,58.37,58.22,58.23,37692.0,54.0943,54.1407,54.0015,54.0108,37692.0
2023-03-15 11:40:00,58.23,58.47,58.22,58.3,40282.0,54.0108,54.2334,54.0015,54.0757,40282.0
2023-03-15 11:50:00,58.32,58.36,58.18,58.33,30676.0,54.0943,54.1314,53.9644,54.1036,30676.0
2023-03-15 12:00:00,58.32,58.36,58.17,58.23,21139.0,54.0943,54.1314,53.9552,54.0108,21139.0
2023-03-15 12:10:00,58.23,58.45,58.21,58.36,18881.0,54.0108,54.2149,53.9923,54.1314,18881.0
2023-03-15 12:20:00,58.37,58.43,58.3,58.42,110223.0,54.1407,54.1963,54.0757,54.187,110223.0
2023-03-15 12:30:00,58.43,58.65,58.42,58.65,35006.0,54.1963,54.4004,54.187,54.4004,35006.0
2023-03-15 12:40:00,58.64,58.65,58.52,58.55,30924.0,54.3911,54.4004,54.2798,54.3076,30924.0
2023-03-15 12:50:00,58.55,58.56,58.31,58.33,21220.0,54.3076,54.3169,54.085,54.1036,21220.0
2023-03-15 13:00:00,58.32,58.34,58.19,58.19,31830.0,54.0943,54.1128,53.9737,53.9737,31830.0
2023-03-15 13:10:00,58.19,58.26,58.13,58.24,42379.0,53.9737,54.0386,53.9181,54.0201,42379.0
2023-03-15 13:20:00,58.22,58.46,58.2,58.44,45797.0,54.0015,54.2241,53.983,54.2056,45797.0
2023-03-15 13:30:00,58.44,58.44,58.22,58.39,32525.0,54.2056,54.2056,54.0015,54.1592,32525.0
2023-03-15 13:40:00,58.39,58.52,58.38,58.48,27507.0,54.1592,54.2798,54.1499,54.2427,27507.0
2023-03-15 13:50:00,58.48,58.64,58.47,58.63,52464.0,54.2427,54.3911,54.2334,54.3818,52464.0
2023-03-15 14:00:00,58.63,58.63,58.53,58.61,30986.0,54.3818,54.3818,54.2891,54.3633,30986.0
2023-03-15 14:10:00,58.61,58.78,58.59,58.75,58065.0,54.3633,54.521,54.3447,54.4931,58065.0
2023-03-15 14:20:00,58.74,59.07,58.7,58.87,109317.0,54.4839,54.7899,54.4468,54.6044,109317.0
2023-03-15 14:30:00,58.88,59.04,58.84,58.92,34066.0,54.6137,54.7621,54.5766,54.6508,34066.0
2023-03-15 14:40:00,58.87,58.98,58.67,58.7,60470.0,54.6044,54.7065,54.4189,54.4468,60470.0
2023-03-15 14:50:00,58.68,58.71,58.57,58.63,40637.0,54.4282,54.456,54.3262,54.3818,40637.0
2023-03-15 15:00:00,58.63,58.68,58.42,58.49,41885.0,54.3818,54.4282,54.187,54.252,41885.0
2023-03-15 15:10:00,58.48,58.72,58.44,58.67,54372.0,54.2427,54.4653,54.2056,54.4189,54372.0
2023-03-15 15:20:00,58.66,58.8,58.61,58.7,125412.0,54.4097,54.5395,54.3633,54.4468,125412.0
2023-03-15 15:30:00,58.7,58.8,58.63,58.7,86883.0,54.4468,54.5395,54.3818,54.4468,86883.0
2023-03-15 15:40:00,58.7,58.75,58.52,58.55,129013.0,54.4468,54.4931,54.2798,54.3076,129013.0
2023-03-15 15:50:00,58.55,58.67,58.49,58.65,400328.0,54.3076,54.4189,54.252,54.4004,400328.0
2023-03-16 09:30:00,58.03,58.21,57.92,57.95,81997.0,53.8253,53.9923,53.7233,53.7511,81997.0
2023-03-16 09:40:00,57.96,58.32,57.9,58.29,43363.0,53.7604,54.0943,53.7047,54.0665,43363.0
2023-03-16 09:50:00,58.3,58.35,58.08,58.3,25911.0,54.0757,54.1221,53.8717,54.0757,25911.0
2023-03-16 10:00:00,58.33,58.4,58.08,58.13,35364.0,54.1036,54.1685,53.8717,53.9181,35364.0
2023-03-16 10:10:00,58.11,58.33,57.99,58.3,21993.0,53.8995,54.1036,53.7882,54.0757,21993.0
2023-03-16 10:20:00,58.27,58.34,58.19,58.34,59302.0,54.0479,54.1128,53.9737,54.1128,59302.0
2023-03-16 10:30:00,58.3,58.42,58.2,58.35,43215.0,54.0757,54.187,53.983,54.1221,43215.0
2023-03-16 10:40:00,58.34,58.63,58.33,58.56,57566.0,54.1128,54.3818,54.1036,54.3169,57566.0
2023-03-16 10:50:00,58.56,58.88,58.54,58.7,64791.0,54.3169,54.6137,54.2983,54.4468,64791.0
2023-03-16 11:00:00,58.7,58.89,58.63,58.84,48081.0,54.4468,54.623,54.3818,54.5766,48081.0
2023-03-16 11:10:00,58.83,59.16,58.8,59.1,49666.0,54.5673,54.8734,54.5395,54.8178,49666.0
2023-03-16 11:20:00,59.09,59.13,58.99,59.05,68173.0,54.8085,54.8456,54.7157,54.7714,68173.0
2023-03-16 11:30:00,59.06,59.15,59.02,59.1,28628.0,54.7807,54.8642,54.7436,54.8178,28628.0
2023-03-16 11:40:00,59.11,59.26,59.06,59.06,21617.0,54.827,54.9662,54.7807,54.7807,21617.0
2023-03-16 11:50:00,59.05,59.08,58.98,59.0,19371.0,54.7714,54.7992,54.7065,54.725,19371.0
2023-03-16 12:00:00,58.99,59.02,58.81,58.88,20083.0,54.7157,54.7436,54.5488,54.6137,20083.0
2023-03-16 12:10:00,58.88,58.96,58.85,58.9,22873.0,54.6137,54.6879,54.5859,54.6323,22873.0
2023-03-16 12:20:00,58.91,58.95,58.87,58.9,22183.0,54.6415,54.6786,54.6044,54.6323,22183.0
2023-03-16 12:30:00,58.88,58.89,58.52,58.58,20554.0,54.6137,54.623,54.2798,54.3355,20554.0
2023-03-16 12:40:00,58.6,58.6,58.38,58.58,57558.0,54.354,54.354,54.1499,54.3355,57558.0
2023-03-16 12:50:00,58.61,58.85,58.58,58.7,58370.0,54.3633,54.5859,54.3355,54.4468,58370.0
2023-03-16 13:00:00,58.69,58.88,58.63,58.77,24321.0,54.4375,54.6137,54.3818,54.5117,24321.0
2023-03-16 13:10:00,58.77,58.86,58.64,58.68,36480.0,54.5117,54.5952,54.3911,54.4282,36480.0
2023-03-16 13:20:00,58.68,58.86,58.68,58.85,48519.0,54.4282,54.5952,54.4282,54.5859,48519.0
2023-03-16 13:30:00,58.85,58.99,58.84,58.99,49475.0,54.5859,54.7157,54.5766,54.7157,49475.0
2023-03-16 13:40:00,58.99,59.13,58.99,59.1,55704.0,54.7157,54.8456,54.7157,54.8178,55704.0
2023-03-16 13:50:00,59.09,59.14,59.03,59.12,25505.0,54.8085,54.8549,54.7528,54.8363,25505.0
2023-03-16 14:00:00,59.12,59.14,58.88,58.94,26216.0,54.8363,54.8549,54.6137,54.6694,26216.0
2023-03-16 14:10:00,58.94,58.98,58.78,58.98,22080.0,54.6694,54.7065,54.521,54.7065,22080.0
2023-03-16 14:20:00,58.98,58.99,58.91,58.98,29887.0,54.7065,54.7157,54.6415,54.7065,29887.0
2023-03-16 14:30:00,58.99,59.0,58.84,58.95,24854.0,54.7157,54.725,54.5766,54.6786,24854.0
2023-03-16 14:40:00,58.95,59.08,58.94,59.04,21388.0,54.6786,54.7992,54.6694,54.7621,21388.0
2023-03-16 14:50:00,59.03,59.22,59.02,59.22,34628.0,54.7528,54.9291,54.7436,54.9291,34628.0
2023-03-16 15:00:00,59.23,59.24,59.05,59.05,37412.0,54.9384,54.9476,54.7714,54.7714,37412.0
2023-03-16 15:10:00,59.07,59.19,59.06,59.09,25170.0,54.7899,54.9013,54.7807,54.8085,25170.0
2023-03-16 15:20:00,59.1,59.14,59.01,59.08,48792.0,54.8178,54.8549,54.7343,54.7992,48792.0
2023-03-16 15:30:00,59.08,59.08,58.97,59.04,80071.0,54.7992,54.7992,54.6972,54.7621,80071.0
2023-03-16 15:40:00,59.04,59.25,58.99,59.14,95603.0,54.7621,54.9569,54.7157,54.8549,95603.0
2023-03-16 15:50:00,59.15,59.26,59.11,59.16,328804.0,54.8642,54.9662,54.827,54.8734,328804.0
2023-03-17 09:30:00,58.97,59.18,58.61,58.61,771778.0,54.6972,54.892,54.3633,54.3633,771778.0
2023-03-17 09:40:00,58.64,58.98,58.57,58.76,54626.0,54.3911,54.7065,54.3262,54.5024,54626.0
2023-03-17 09:50:00,58.78,58.78,58.42,58.49,21716.0,54.521,54.521,54.187,54.252,21716.0
2023-03-17 10:00:00,58.56,58.74,58.41,58.46,25959.0,54.3169,54.4839,54.1778,54.2241,25959.0
2023-03-17 10:10:00,58.44,58.51,58.26,58.46,24154.0,54.2056,54.2705,54.0386,54.2241,24154.0
2023-03-17 10:20:00,58.45,58.45,58.04,58.2,37015.0,54.2149,54.2149,53.8346,53.983,37015.0
2023-03-17 10:30:00,58.22,58.29,58.05,58.16,54827.0,54.0015,54.0665,53.8439,53.9459,54827.0
2023-03-17 10:40:00,58.15,58.21,58.07,58.13,40107.0,53.9366,53.9923,53.8624,53.9181,40107.0
2023-03-17 10:50:00,58.09,58.2,58.03,58.19,33569.0,53.881,53.983,53.8253,53.9737,33569.0
2023-03-17 11:00:00,58.19,58.51,58.19,58.5,26346.0,53.9737,54.2705,53.9737,54.2612,26346.0
2023-03-17 11:10:00,58.49,58.6,58.46,58.48,28506.0,54.252,54.354,54.2241,54.2427,28506.0
2023-03-17 11:20:00,58.48,58.53,58.3,58.38,34856.0,54.2427,54.2891,54.0757,54.1499,34856.0
2023-03-17 11:30:00,58.39,58.63,58.34,58.41,27031.0,54.1592,54.3818,54.1128,54.1778,27031.0
2023-03-17 11:40:00,58.43,58.53,58.38,58.48,37764.0,54.1963,54.2891,54.1499,54.2427,37764.0
2023-03-17 11:50:00,58.48,58.51,58.21,58.27,31527.0,54.2427,54.2705,53.9923,54.0479,31527.0
2023-03-17 12:00:00,58.29,58.37,58.24,58.36,27407.0,54.0665,54.1407,54.0201,54.1314,27407.0
2023-03-17 12:10:00,58.35,58.4,58.28,58.35,39235.0,54.1221,54.1685,54.0572,54.1221,39235.0
2023-03-17 12:20:00,58.35,58.49,58.3,58.46,48876.0,54.1221,54.252,54.0757,54.2241,48876.0
2023-03-17 12:30:00,58.45,58.55,58.37,58.41,40032.0,54.2149,54.3076,54.1407,54.1778,40032.0
2023-03-17 12:40:00,58.41,58.54,58.39,58.47,33601.0,54.1778,54.2983,54.1592,54.2334,33601.0
2023-03-17 12:50:00,58.48,58.51,58.32,58.36,22202.0,54.2427,54.2705,54.0943,54.1314,22202.0
2023-03-17 13:00:00,58.37,58.38,58.25,58.31,22392.0,54.1407,54.1499,54.0294,54.085,22392.0
2023-03-17 13:10:00,58.28,58.4,58.24,58.37,31631.0,54.0572,54.1685,54.0201,54.1407,31631.0
2023-03-17 13:20:00,58.37,58.47,58.36,58.43,26369.0,54.1407,54.2334,54.1314,54.1963,26369.0
2023-03-17 13:30:00,58.43,58.48,58.36,58.42,54894.0,54.1963,54.2427,54.1314,54.187,54894.0
2023-03-17 13:40:00,58.43,58.47,58.34,58.45,42849.0,54.1963,54.2334,54.1128,54.2149,42849.0
2023-03-17 13:50:00,58.45,58.49,58.36,58.43,40963.0,54.2149,54.252,54.1314,54.1963,40963.0
2023-03-17 14:00:00,58.44,58.56,58.39,58.45,25408.0,54.2056,54.3169,54.1592,54.2149,25408.0
2023-03-17 14:10:00,58.45,58.47,58.38,58.41,29748.0,54.2149,54.2334,54.1499,54.1778,29748.0
2023-03-17 14:20:00,58.4,58.45,58.14,58.2,33642.0,54.1685,54.2149,53.9273,53.983,33642.0
2023-03-17 14:30:00,58.2,58.34,58.2,58.31,37610.0,53.983,54.1128,53.983,54.085,37610.0
2023-03-17 14:40:00,58.3,58.39,58.24,58.37,68345.0,54.0757,54.1592,54.0201,54.1407,68345.0
2023-03-17 14:50:00,58.37,58.55,58.28,58.47,85912.0,54.1407,54.3076,54.0572,54.2334,85912.0
2023-03-17 15:00:00,58.48,58.5,58.29,58.41,33959.0,54.2427,54.2612,54.0665,54.1778,33959.0
2023-03-17 15:10:00,58.4,58.54,58.39,58.5,76080.0,54.1685,54.2983,54.1592,54.2612,76080.0
2023-03-17 15:20:00,58.49,58.54,58.41,58.51,76592.0,54.252,54.2983,54.1778,54.2705,76592.0
2023-03-17 15:30:00,58.51,58.54,58.34,58.38,113859.0,54.2705,54.2983,54.1128,54.1499,113859.0
2023-03-17 15:40:00,58.37,58.52,58.37,58.48,186771.0,54.1407,54.2798,54.1407,54.2427,186771.0
2023-03-17 15:50:00,58.5,58.67,58.45,58.56,504091.0,54.2612,54.4189,54.2149,54.3169,504091.0
2023-03-20 09:30:00,58.78,59.05,58.63,58.72,89056.0,54.521,54.7714,54.3818,54.4653,89056.0
2023-03-20 09:40:00,58.74,59.02,58.71,59.0,49484.0,54.4839,54.7436,54.456,54.725,49484.0
2023-03-20 09:50:00,59.01,59.24,59.01,59.14,48944.0,54.7343,54.9476,54.7343,54.8549,48944.0
2023-03-20 10:00:00,59.15,59.32,59.14,59.25,59953.0,54.8642,55.0218,54.8549,54.9569,59953.0
2023-03-20 10:10:00,59.23,59.23,58.97,58.97,49098.0,54.9384,54.9384,54.6972,54.6972,49098.0
2023-03-20 10:20:00,59.0,59.16,58.96,59.1,41082.0,54.725,54.8734,54.6879,54.8178,41082.0
2023-03-20 10:30:00,59.11,59.11,58.93,59.05,38392.0,54.827,54.827,54.6601,54.7714,38392.0
2023-03-20 10:40:00,59.06,59.2,59.04,59.2,29320.0,54.7807,54.9105,54.7621,54.9105,29320.0
2023-03-20 10:50:00,59.2,59.37,59.16,59.31,22838.0,54.9105,55.0682,54.8734,55.0126,22838.0
2023-03-20 11:00:00,59.3,59.46,59.29,59.33,24789.0,55.0033,55.1517,54.994,55.0311,24789.0
2023-03-20 11:10:00,59.32,59.35,59.16,59.18,26988.0,55.0218,55.0497,54.8734,54.892,26988.0
2023-03-20 11:20:00,59.19,59.2,59.09,59.17,36017.0,54.9013,54.9105,54.8085,54.8827,36017.0
2023-03-20 11:30:00,59.17,59.2,59.02,59.1,45057.0,54.8827,54.9105,54.7436,54.8178,45057.0
2023-03-20 11:40:00,59.09,59.14,59.03,59.1,48731.0,54.8085,54.8549,54.7528,54.8178,48731.0
2023-03-20 11:50:00,59.09,59.3,59.09,59.29,34420.0,54.8085,55.0033,54.8085,54.994,34420.0
2023-03-20 12:00:00,59.31,59.41,59.3,59.32,20947.0,55.0126,55.1053,55.0033,55.0218,20947.0
2023-03-20 12:10:00,59.31,59.31,59.01,59.05,25752.0,55.0126,55.0126,54.7343,54.7714,25752.0
2023-03-20 12:20:00,59.05,59.13,59.03,59.06,41474.0,54.7714,54.8456,54.7528,54.7807,41474.0
2023-03-20 12:30:00,59.08,59.12,59.03,59.08,27568.0,54.7992,54.8363,54.7528,54.7992,27568.0
2023-03-20 12:40:00,59.08,59.21,59.04,59.16,23856.0,54.7992,54.9198,54.7621,54.8734,23856.0
2023-03-20 12:50:00,59.17,59.4,59.17,59.32,20975.0,54.8827,55.096,54.8827,55.0218,20975.0
2023-03-20 13:00:00,59.32,59.42,59.31,59.38,39342.0,55.0218,55.1146,55.0126,55.0775,39342.0
2023-03-20 13:10:00,59.37,59.41,59.33,59.36,23142.0,55.0682,55.1053,55.0311,55.0589,23142.0
2023-03-20 13:20:00,59.35,59.39,59.34,59.36,20883.0,55.0497,55.0868,55.0404,55.0589,20883.0
2023-03-20 13:30:00,59.37,59.39,59.27,59.3,20139.0,55.0682,55.0868,54.9755,55.0033,20139.0
2023-03-20 13:40:00,59.32,59.34,59.26,59.28,29804.0,55.0218,55.0404,54.9662,54.9847,29804.0
2023-03-20 13:50:00,59.28,59.28,59.17,59.26,36024.0,54.9847,54.9847,54.8827,54.9662,36024.0
2023-03-20 14:00:00,59.27,59.3,59.13,59.18,37933.0,54.9755,55.0033,54.8456,54.892,37933.0
2023-03-20 14:10:00,59.18,59.26,59.17,59.26,31290.0,54.892,54.9662,54.8827,54.9662,31290.0
2023-03-20 14:20:00,59.25,59.34,59.23,59.31,38520.0,54.9569,55.0404,54.9384,55.0126,38520.0
2023-03-20 14:30:00,59.31,59.34,59.2,59.22,32557.0,55.0126,55.0404,54.9105,54.9291,32557.0
2023-03-20 14:40:00,59.22,59.31,59.2,59.27,28952.0,54.9291,55.0126,54.9105,54.9755,28952.0
2023-03-20 14:50:00,59.28,59.34,59.26,59.31,54972.0,54.9847,55.0404,54.9662,55.0126,54972.0
2023-03-20 15:00:00,59.3,59.31,59.26,59.26,31891.0,55.0033,55.0126,54.9662,54.9662,31891.0
2023-03-20 15:10:00,59.26,59.3,59.23,59.3,31829.0,54.9662,55.0033,54.9384,55.0033,31829.0
2023-03-20 15:20:00,59.29,59.33,59.21,59.32,74341.0,54.994,55.0311,54.9198,55.0218,74341.0
2023-03-20 15:30:00,59.3,59.44,59.29,59.35,64902.0,55.0033,55.1331,54.994,55.0497,64902.0
2023-03-20 15:40:00,59.35,59.41,59.32,59.37,122614.0,55.0497,55.1053,55.0218,55.0682,122614.0
2023-03-20 15:50:00,59.37,59.43,59.3,59.33,341237.0,55.0682,55.1239,55.0033,55.0311,341237.0
2023-03-21 09:30:00,59.48,59.65,59.25,59.38,99575.0,55.1702,55.3279,54.9569,55.0775,99575.0
2023-03-21 09:40:00,59.4,59.45,58.94,59.04,72966.0,55.096,55.1424,54.6694,54.7621,72966.0
2023-03-21 09:50:00,59.04,59.05,58.88,59.03,119132.0,54.7621,54.7714,54.6137,54.7528,119132.0
2023-03-21 10:00:00,59.02,59.03,58.43,58.46,88314.0,54.7436,54.7528,54.1963,54.2241,88314.0
2023-03-21 10:10:00,58.47,58.76,58.47,58.59,32853.0,54.2334,54.5024,54.2334,54.3447,32853.0
2023-03-21 10:20:00,58.61,58.67,58.33,58.42,27532.0,54.3633,54.4189,54.1036,54.187,27532.0
2023-03-21 10:30:00,58.41,58.54,58.25,58.35,35951.0,54.1778,54.2983,54.0294,54.1221,35951.0
2023-03-21 10:40:00,58.33,58.36,58.2,58.36,20752.0,54.1036,54.1314,53.983,54.1314,20752.0
2023-03-21 10:50:00,58.36,58.67,58.34,58.63,25677.0,54.1314,54.4189,54.1128,54.3818,25677.0
2023-03-21 11:00:00,58.63,58.94,58.62,58.93,23168.0,54.3818,54.6694,54.3726,54.6601,23168.0
2023-03-21 11:10:00,58.93,58.95,58.75,58.81,28478.0,54.6601,54.6786,54.4931,54.5488,28478.0
2023-03-21 11:20:00,58.81,58.87,58.74,58.77,19819.0,54.5488,54.6044,54.4839,54.5117,19819.0
2023-03-21 11:30:00,58.77,58.78,58.31,58.31,29029.0,54.5117,54.521,54.085,54.085,29029.0
2023-03-21 11:40:00,58.31,58.31,58.1,58.13,35407.0,54.085,54.085,53.8902,53.9181,35407.0
2023-03-21 11:50:00,58.14,58.17,58.01,58.1,43087.0,53.9273,53.9552,53.8068,53.8902,43087.0
2023-03-21 12:00:00,58.11,58.13,58.01,58.01,33826.0,53.8995,53.9181,53.8068,53.8068,33826.0
2023-03-21 12:10:00,58.01,58.1,57.88,57.89,39767.0,53.8068,53.8902,53.6862,53.6954,39767.0
2023-03-21 12:20:00,57.87,57.93,57.85,57.9,26527.0,53.6769,53.7325,53.6583,53.7047,26527.0
2023-03-21 12:30:00,57.9,57.95,57.72,57.75,21494.0,53.7047,53.7511,53.5378,53.5656,21494.0
2023-03-21 12:40:00,57.73,57.86,57.7,57.86,17799.0,53.547,53.6676,53.5192,53.6676,17799.0
2023-03-21 12:50:00,57.86,57.92,57.67,57.69,33839.0,53.6676,53.7233,53.4914,53.5099,33839.0
2023-03-21 13:00:00,57.71,57.72,57.56,57.67,15571.0,53.5285,53.5378,53.3894,53.4914,15571.0
2023-03-21 13:10:00,57.66,57.76,57.64,57.73,13338.0,53.4821,53.5749,53.4636,53.547,13338.0
2023-03-21 13:20:00,57.72,57.85,57.72,57.83,17581.0,53.5378,53.6583,53.5378,53.6398,17581.0
2023-03-21 13:30:00,57.82,57.88,57.81,57.82,25938.0,53.6305,53.6862,53.6212,53.6305,25938.0
2023-03-21 13:40:00,57.82,57.83,57.7,57.79,24309.0,53.6305,53.6398,53.5192,53.6027,24309.0
2023-03-21 13:50:00,57.78,57.93,57.76,57.93,26834.0,53.5934,53.7325,53.5749,53.7325,26834.0
2023-03-21 14:00:00,57.93,58.08,57.93,58.06,26582.0,53.7325,53.8717,53.7325,53.8531,26582.0
2023-03-21 14:10:00,58.05,58.32,58.02,58.26,33461.0,53.8439,54.0943,53.816,54.0386,33461.0
2023-03-21 14:20:00,58.27,58.43,58.27,58.42,25047.0,54.0479,54.1963,54.0479,54.187,25047.0
2023-03-21 14:30:00,58.42,58.58,58.41,58.53,41429.0,54.187,54.3355,54.1778,54.2891,41429.0
2023-03-21 14:40:00,58.52,58.56,58.48,58.5,31921.0,54.2798,54.3169,54.2427,54.2612,31921.0
2023-03-21 14:50:00,58.51,58.59,58.44,58.55,36236.0,54.2705,54.3447,54.2056,54.3076,36236.0
2023-03-21 15:00:00,58.54,58.54,58.42,58.44,59504.0,54.2983,54.2983,54.187,54.2056,59504.0
2023-03-21 15:10:00,58.45,58.46,58.32,58.39,27175.0,54.2149,54.2241,54.0943,54.1592,27175.0
2023-03-21 15:20:00,58.39,58.48,58.29,58.34,81895.0,54.1592,54.2427,54.0665,54.1128,81895.0
2023-03-21 15:30:00,58.35,58.53,58.35,58.53,62450.0,54.1221,54.2891,54.1221,54.2891,62450.0
2023-03-21 15:40:00,58.53,58.66,58.52,58.59,67677.0,54.2891,54.4097,54.2798,54.3447,67677.0
2023-03-21 15:50:00,58.6,58.67,58.5,58.54,266297.0,54.354,54.4189,54.2612,54.2983,266297.0
2023-03-22 09:30:00,58.43,58.54,58.29,58.48,31512.0,54.1963,54.2983,54.0665,54.2427,31512.0
2023-03-22 09:40:00,58.5,58.54,58.16,58.16,24942.0,54.2612,54.2983,53.9459,53.9459,24942.0
2023-03-22 09:50:00,58.16,58.24,57.98,58.14,55213.0,53.9459,54.0201,53.7789,53.9273,55213.0
2023-03-22 10:00:00,58.15,58.21,58.09,58.14,19369.0,53.9366,53.9923,53.881,53.9273,19369.0
2023-03-22 10:10:00,58.15,58.31,58.12,58.24,64508.0,53.9366,54.085,53.9088,54.0201,64508.0
2023-03-22 10:20:00,58.24,58.36,58.21,58.36,50884.0,54.0201,54.1314,53.9923,54.1314,50884.0
2023-03-22 10:30:00,58.37,58.62,58.35,58.5,34755.0,54.1407,54.3726,54.1221,54.2612,34755.0
2023-03-22 10:40:00,58.5,58.55,58.44,58.52,19749.0,54.2612,54.3076,54.2056,54.2798,19749.0
2023-03-22 10:50:00,58.52,58.56,58.4,58.41,22831.0,54.2798,54.3169,54.1685,54.1778,22831.0
2023-03-22 11:00:00,58.4,58.51,58.39,58.39,13793.0,54.1685,54.2705,54.1592,54.1592,13793.0
2023-03-22 11:10:00,58.4,58.42,58.28,58.29,15891.0,54.1685,54.187,54.0572,54.0665,15891.0
2023-03-22 11:20:00,58.29,58.42,58.22,58.41,24197.0,54.0665,54.187,54.0015,54.1778,24197.0
2023-03-22 11:30:00,58.41,58.42,58.31,58.32,18976.0,54.1778,54.187,54.085,54.0943,18976.0
2023-03-22 11:40:00,58.3,58.38,58.28,58.38,18628.0,54.0757,54.1499,54.0572,54.1499,18628.0
2023-03-22 11:50:00,58.39,58.39,58.3,58.32,16603.0,54.1592,54.1592,54.0757,54.0943,16603.0
2023-03-22 12:00:00,58.31,58.34,58.18,58.19,15687.0,54.085,54.1128,53.9644,53.9737,15687.0
2023-03-22 12:10:00,58.19,58.31,58.18,58.29,51292.0,53.9737,54.085,53.9644,54.0665,51292.0
2023-03-22 12:20:00,58.28,58.37,58.24,58.35,18218.0,54.0572,54.1407,54.0201,54.1221,18218.0
2023-03-22 12:30:00,58.36,58.39,58.25,58.26,13983.0,54.1314,54.1592,54.0294,54.0386,13983.0
2023-03-22 12:40:00,58.23,58.31,58.22,58.29,15436.0,54.0108,54.085,54.0015,54.0665,15436.0
2023-03-22 12:50:00,58.29,58.31,58.26,58.26,13100.0,54.0665,54.085,54.0386,54.0386,13100.0
2023-03-22 13:00:00,58.25,58.29,58.17,58.18,18205.0,54.0294,54.0665,53.9552,53.9644,18205.0
2023-03-22 13:10:00,58.16,58.19,58.12,58.18,15513.0,53.9459,53.9737,53.9088,53.9644,15513.0
2023-03-22 13:20:00,58.17,58.26,58.17,58.24,46093.0,53.9552,54.0386,53.9552,54.0201,46093.0
2023-03-22 13:30:00,58.25,58.29,58.21,58.23,16309.0,54.0294,54.0665,53.9923,54.0108,16309.0
2023-03-22 13:40:00,58.23,58.26,58.21,58.26,31960.0,54.0108,54.0386,53.9923,54.0386,31960.0
2023-03-22 13:50:00,58.26,58.26,58.05,58.05,23091.0,54.0386,54.0386,53.8439,53.8439,23091.0
2023-03-22 14:00:00,58.05,58.49,58.0,58.19,35245.0,53.8439,54.252,53.7975,53.9737,35245.0
2023-03-22 14:10:00,58.2,58.35,58.14,58.27,38439.0,53.983,54.1221,53.9273,54.0479,38439.0
2023-03-22 14:20:00,58.28,58.3,58.19,58.25,36132.0,54.0572,54.0757,53.9737,54.0294,36132.0
2023-03-22 14:30:00,58.24,58.41,58.07,58.32,49893.0,54.0201,54.1778,53.8624,54.0943,49893.0
2023-03-22 14:40:00,58.33,58.7,58.33,58.57,37218.0,54.1036,54.4468,54.1036,54.3262,37218.0
2023-03-22 14:50:00,58.54,58.57,58.11,58.14,26442.0,54.2983,54.3262,53.8995,53.9273,26442.0
2023-03-22 15:00:00,58.11,58.18,57.78,57.83,36296.0,53.8995,53.9644,53.5934,53.6398,36296.0
2023-03-22 15:10:00,57.89,58.14,57.84,58.08,34477.0,53.6954,53.9273,53.6491,53.8717,34477.0
2023-03-22 15:20:00,58.1,58.39,58.08,58.22,43957.0,53.8902,54.1592,53.8717,54.0015,43957.0
2023-03-22 15:30:00,58.21,58.24,57.87,57.92,52353.0,53.9923,54.0201,53.6769,53.7233,52353.0
2023-03-22 15:40:00,57.93,58.0,57.63,57.67,61041.0,53.7325,53.7975,53.4543,53.4914,61041.0
2023-03-22 15:50:00,57.66,57.71,57.1,57.12,183126.0,53.4821,53.5285,52.9627,52.9812,183126.0
2023-03-23 09:30:00,57.02,57.07,56.77,56.87,54675.0,52.8885,52.9349,52.6566,52.7494,54675.0
2023-03-23 09:40:00,56.93,57.09,56.84,57.09,32944.0,52.805,52.9534,52.7215,52.9534,32944.0
2023-03-23 09:50:00,57.11,57.25,57.09,57.2,31473.0,52.972,53.1018,52.9534,53.0554,31473.0
2023-03-23 10:00:00,57.21,57.26,57.1,57.25,29395.0,53.0647,53.1111,52.9627,53.1018,29395.0
2023-03-23 10:10:00,57.25,57.39,57.2,57.3,46609.0,53.1018,53.2317,53.0554,53.1482,46609.0
2023-03-23 10:20:00,57.3,57.36,57.25,57.3,22220.0,53.1482,53.2038,53.1018,53.1482,22220.0
2023-03-23 10:30:00,57.31,57.55,57.29,57.37,24261.0,53.1575,53.3801,53.1389,53.2131,24261.0
2023-03-23 10:40:00,57.36,57.44,57.33,57.41,16378.0,53.2038,53.2781,53.176,53.2502,16378.0
2023-03-23 10:50:00,57.42,57.5,57.4,57.45,14881.0,53.2595,53.3337,53.241,53.2873,14881.0
2023-03-23 11:00:00,57.45,57.54,57.43,57.48,23366.0,53.2873,53.3708,53.2688,53.3152,23366.0
2023-03-23 11:10:00,57.48,57.56,57.42,57.42,85920.0,53.3152,53.3894,53.2595,53.2595,85920.0
2023-03-23 11:20:00,57.43,57.49,57.38,57.45,38220.0,53.2688,53.3244,53.2224,53.2873,38220.0
2023-03-23 11:30:00,57.46,57.57,57.43,57.55,16810.0,53.2966,53.3986,53.2688,53.3801,16810.0
2023-03-23 11:40:00,57.55,57.62,57.54,57.61,22035.0,53.3801,53.445,53.3708,53.4357,22035.0
2023-03-23 11:50:00,57.62,57.78,57.61,57.71,14378.0,53.445,53.5934,53.4357,53.5285,14378.0
2023-03-23 12:00:00,57.69,57.71,57.58,57.69,20891.0,53.5099,53.5285,53.4079,53.5099,20891.0
2023-03-23 12:10:00,57.71,57.71,57.56,57.64,21794.0,53.5285,53.5285,53.3894,53.4636,21794.0
2023-03-23 12:20:00,57.67,57.69,57.56,57.63,20248.0,53.4914,53.5099,53.3894,53.4543,20248.0
2023-03-23 12:30:00,57.65,57.68,57.59,57.63,17786.0,53.4728,53.5007,53.4172,53.4543,17786.0
2023-03-23 12:40:00,57.62,57.62,57.43,57.5,19337.0,53.445,53.445,53.2688,53.3337,19337.0
2023-03-23 12:50:00,57.51,57.55,57.47,57.53,16252.0,53.343,53.3801,53.3059,53.3615,16252.0
2023-03-23 13:00:00,57.53,57.57,57.48,57.51,14341.0,53.3615,53.3986,53.3152,53.343,14341.0
2023-03-23 13:10:00,57.51,57.51,57.38,57.43,13004.0,53.343,53.343,53.2224,53.2688,13004.0
2023-03-23 13:20:00,57.42,57.49,57.31,57.39,30064.0,53.2595,53.3244,53.1575,53.2317,30064.0
2023-03-23 13:30:00,57.37,57.41,57.29,57.29,12539.0,53.2131,53.2502,53.1389,53.1389,12539.0
2023-03-23 13:40:00,57.28,57.36,57.26,57.27,13550.0,53.1296,53.2038,53.1111,53.1204,13550.0
2023-03-23 13:50:00,57.28,57.28,57.18,57.25,15272.0,53.1296,53.1296,53.0369,53.1018,15272.0
2023-03-23 14:00:00,57.26,57.36,57.26,57.29,21928.0,53.1111,53.2038,53.1111,53.1389,21928.0
2023-03-23 14:10:00,57.3,57.35,57.27,57.3,18349.0,53.1482,53.1946,53.1204,53.1482,18349.0
2023-03-23 14:20:00,57.31,57.31,57.04,57.04,22001.0,53.1575,53.1575,52.907,52.907,22001.0
2023-03-23 14:30:00,57.04,57.14,57.0,57.04,30859.0,52.907,52.9998,52.8699,52.907,30859.0
2023-03-23 14:40:00,57.04,57.04,56.75,56.8,25121.0,52.907,52.907,52.638,52.6844,25121.0
2023-03-23 14:50:00,56.79,56.79,56.56,56.71,26228.0,52.6752,52.6752,52.4618,52.6009,26228.0
2023-03-23 15:00:00,56.74,57.1,56.72,56.83,57726.0,52.6288,52.9627,52.6102,52.7123,57726.0
2023-03-23 15:10:00,56.87,56.9,56.57,56.57,46500.0,52.7494,52.7772,52.4711,52.4711,46500.0
2023-03-23 15:20:00,56.58,56.7,56.43,56.61,62870.0,52.4804,52.5917,52.3412,52.5082,62870.0
2023-03-23 15:30:00,56.6,56.75,56.54,56.71,36496.0,52.4989,52.638,52.4433,52.6009,36496.0
2023-03-23 15:40:00,56.69,56.89,56.65,56.81,48524.0,52.5824,52.7679,52.5453,52.6937,48524.0
2023-03-23 15:50:00,56.82,57.0,56.74,56.74,154415.0,52.703,52.8699,52.6288,52.6288,154415.0
2023-03-24 09:30:00,56.92,57.09,56.57,57.02,33390.0,52.7957,52.9534,52.4711,52.8885,33390.0
2023-03-24 09:40:00,56.98,57.11,56.9,57.01,31484.0,52.8514,52.972,52.7772,52.8792,31484.0
2023-03-24 09:50:00,57.05,57.58,57.04,57.34,40643.0,52.9163,53.4079,52.907,53.1853,40643.0
2023-03-24 10:00:00,57.33,57.48,57.27,57.48,37189.0,53.176,53.3152,53.1204,53.3152,37189.0
2023-03-24 10:10:00,57.51,57.54,57.31,57.4,28046.0,53.343,53.3708,53.1575,53.241,28046.0
2023-03-24 10:20:00,57.39,57.71,57.3,57.71,20399.0,53.2317,53.5285,53.1482,53.5285,20399.0
2023-03-24 10:30:00,57.7,57.79,57.53,57.56,26730.0,53.5192,53.6027,53.3615,53.3894,26730.0
2023-03-24 10:40:00,57.53,57.54,57.42,57.46,14817.0,53.3615,53.3708,53.2595,53.2966,14817.0
2023-03-24 10:50:00,57.45,57.57,57.42,57.55,10209.0,53.2873,53.3986,53.2595,53.3801,10209.0
2023-03-24 11:00:00,57.58,57.64,57.42,57.43,24782.0,53.4079,53.4636,53.2595,53.2688,24782.0
2023-03-24 11:10:00,57.43,57.48,57.33,57.45,17824.0,53.2688,53.3152,53.176,53.2873,17824.0
2023-03-24 11:20:00,57.48,57.68,57.46,57.66,12901.0,53.3152,53.5007,53.2966,53.4821,12901.0
2023-03-24 11:30:00,57.64,57.83,57.6,57.79,39215.0,53.4636,53.6398,53.4265,53.6027,39215.0
2023-03-24 11:40:00,57.81,58.03,57.78,57.89,20005.0,53.6212,53.8253,53.5934,53.6954,20005.0
2023-03-24 11:50:00,57.88,57.91,57.74,57.81,15257.0,53.6862,53.714,53.5563,53.6212,15257.0
2023-03-24 12:00:00,57.83,57.92,57.75,57.84,26978.0,53.6398,53.7233,53.5656,53.6491,26978.0
2023-03-24 12:10:00,57.89,57.91,57.84,57.89,15378.0,53.6954,53.714,53.6491,53.6954,15378.0
2023-03-24 12:20:00,57.89,57.89,57.78,57.89,17114.0,53.6954,53.6954,53.5934,53.6954,17114.0
2023-03-24 12:30:00,57.9,58.0,57.88,57.94,14792.0,53.7047,53.7975,53.6862,53.7418,14792.0
2023-03-24 12:40:00,57.95,58.16,57.94,58.1,17979.0,53.7511,53.9459,53.7418,53.8902,17979.0
2023-03-24 12:50:00,58.11,58.29,58.1,58.23,14839.0,53.8995,54.0665,53.8902,54.0108,14839.0
2023-03-24 13:00:00,58.25,58.32,58.19,58.23,20177.0,54.0294,54.0943,53.9737,54.0108,20177.0
2023-03-24 13:10:00,58.23,58.23,58.04,58.04,35068.0,54.0108,54.0108,53.8346,53.8346,35068.0
2023-03-24 13:20:00,58.06,58.25,58.05,58.14,28290.0,53.8531,54.0294,53.8439,53.9273,28290.0
2023-03-24 13:30:00,58.16,58.29,58.13,58.22,19795.0,53.9459,54.0665,53.9181,54.0015,19795.0
2023-03-24 13:40:00,58.24,58.24,58.12,58.13,18889.0,54.0201,54.0201,53.9088,53.9181,18889.0
2023-03-24 13:50:00,58.16,58.22,58.12,58.17,14580.0,53.9459,54.0015,53.9088,53.9552,14580.0
2023-03-24 14:00:00,58.16,58.22,58.12,58.2,12645.0,53.9459,54.0015,53.9088,53.983,12645.0
2023-03-24 14:10:00,58.2,58.29,58.19,58.23,12875.0,53.983,54.0665,53.9737,54.0108,12875.0
2023-03-24 14:20:00,58.25,58.26,58.17,58.22,15690.0,54.0294,54.0386,53.9552,54.0015,15690.0
2023-03-24 14:30:00,58.23,58.37,58.23,58.36,23476.0,54.0108,54.1407,54.0108,54.1314,23476.0
2023-03-24 14:40:00,58.35,58.38,58.29,58.35,18193.0,54.1221,54.1499,54.0665,54.1221,18193.0
2023-03-24 14:50:00,58.34,58.42,58.31,58.37,16933.0,54.1128,54.187,54.085,54.1407,16933.0
2023-03-24 15:00:00,58.37,58.39,58.32,58.37,25407.0,54.1407,54.1592,54.0943,54.1407,25407.0
2023-03-24 15:10:00,58.37,58.49,58.33,58.48,24425.0,54.1407,54.252,54.1036,54.2427,24425.0
2023-03-24 15:20:00,58.49,58.6,58.48,58.57,35373.0,54.252,54.354,54.2427,54.3262,35373.0
2023-03-24 15:30:00,58.58,58.73,58.57,58.69,43041.0,54.3355,54.4746,54.3262,54.4375,43041.0
2023-03-24 15:40:00,58.7,58.77,58.64,58.68,67864.0,54.4468,54.5117,54.3911,54.4282,67864.0
2023-03-24 15:50:00,58.66,58.83,58.64,58.78,195236.0,54.4097,54.5673,54.3911,54.521,195236.0
2023-03-27 09:30:00,59.28,59.77,59.1,59.76,55120.0,54.9847,55.4392,54.8178,55.43,55120.0
2023-03-27 09:40:00,59.77,59.99,59.43,59.46,75103.0,55.4392,55.6433,55.1239,55.1517,75103.0
2023-03-27 09:50:00,59.47,59.54,59.14,59.35,30936.0,55.161,55.2259,54.8549,55.0497,30936.0
2023-03-27 10:00:00,59.36,59.38,59.15,59.23,34996.0,55.0589,55.0775,54.8642,54.9384,34996.0
2023-03-27 10:10:00,59.24,59.41,59.22,59.37,32820.0,54.9476,55.1053,54.9291,55.0682,32820.0
2023-03-27 10:20:00,59.38,59.47,59.33,59.46,25581.0,55.0775,55.161,55.0311,55.1517,25581.0
2023-03-27 10:30:00,59.44,59.49,59.33,59.43,26758.0,55.1331,55.1795,55.0311,55.1239,26758.0
2023-03-27 10:40:00,59.42,59.44,59.28,59.37,22654.0,55.1146,55.1331,54.9847,55.0682,22654.0
2023-03-27 10:50:00,59.37,59.49,59.36,59.36,24490.0,55.0682,55.1795,55.0589,55.0589,24490.0
2023-03-27 11:00:00,59.35,59.38,59.29,59.35,14227.0,55.0497,55.0775,54.994,55.0497,14227.0
2023-03-27 11:10:00,59.33,59.48,59.31,59.36,21378.0,55.0311,55.1702,55.0126,55.0589,21378.0
2023-03-27 11:20:00,59.35,59.42,59.34,59.4,25447.0,55.0497,55.1146,55.0404,55.096,25447.0
2023-03-27 11:30:00,59.41,59.46,59.37,59.44,16841.0,55.1053,55.1517,55.0682,55.1331,16841.0
2023-03-27 11:40:00,59.45,59.51,59.42,59.49,22285.0,55.1424,55.1981,55.1146,55.1795,22285.0
2023-03-27 11:50:00,59.48,59.48,59.34,59.43,18866.0,55.1702,55.1702,55.0404,55.1239,18866.0
2023-03-27 12:00:00,59.43,59.53,59.37,59.38,24629.0,55.1239,55.2166,55.0682,55.0775,24629.0
2023-03-27 12:10:00,59.37,59.38,59.3,59.31,15014.0,55.0682,55.0775,55.0033,55.0126,15014.0
2023-03-27 12:20:00,59.32,59.34,59.23,59.27,23586.0,55.0218,55.0404,54.9384,54.9755,23586.0
2023-03-27 12:30:00,59.3,59.41,59.3,59.41,21462.0,55.0033,55.1053,55.0033,55.1053,21462.0
2023-03-27 12:40:00,59.41,59.44,59.35,59.39,16529.0,55.1053,55.1331,55.0497,55.0868,16529.0
2023-03-27 12:50:00,59.38,59.45,59.34,59.45,15265.0,55.0775,55.1424,55.0404,55.1424,15265.0
2023-03-27 13:00:00,59.46,59.52,59.43,59.51,18855.0,55.1517,55.2073,55.1239,55.1981,18855.0
2023-03-27 13:10:00,59.5,59.51,59.44,59.47,10800.0,55.1888,55.1981,55.1331,55.161,10800.0
2023-03-27 13:20:00,59.46,59.52,59.44,59.51,13546.0,55.1517,55.2073,55.1331,55.1981,13546.0
2023-03-27 13:30:00,59.51,59.55,59.31,59.34,23792.0,55.1981,55.2352,55.0126,55.0404,23792.0
2023-03-27 13:40:00,59.34,59.43,59.34,59.37,17302.0,55.0404,55.1239,55.0404,55.0682,17302.0
2023-03-27 13:50:00,59.36,59.42,59.33,59.36,15606.0,55.0589,55.1146,55.0311,55.0589,15606.0
2023-03-27 14:00:00,59.35,59.4,59.34,59.38,12926.0,55.0497,55.096,55.0404,55.0775,12926.0
2023-03-27 14:10:00,59.39,59.45,59.36,59.38,16034.0,55.0868,55.1424,55.0589,55.0775,16034.0
2023-03-27 14:20:00,59.38,59.45,59.33,59.35,18665.0,55.0775,55.1424,55.0311,55.0497,18665.0
2023-03-27 14:30:00,59.36,59.42,59.34,59.37,14337.0,55.0589,55.1146,55.0404,55.0682,14337.0
2023-03-27 14:40:00,59.35,59.38,59.29,59.38,13281.0,55.0497,55.0775,54.994,55.0775,13281.0
2023-03-27 14:50:00,59.38,59.38,59.29,59.38,24123.0,55.0775,55.0775,54.994,55.0775,24123.0
2023-03-27 15:00:00,59.37,59.39,59.16,59.17,27488.0,55.0682,55.0868,54.8734,54.8827,27488.0
2023-03-27 15:10:00,59.17,59.31,59.16,59.3,23567.0,54.8827,55.0126,54.8734,55.0033,23567.0
2023-03-27 15:20:00,59.3,59.39,59.23,59.38,30244.0,55.0033,55.0868,54.9384,55.0775,30244.0
2023-03-27 15:30:00,59.39,59.44,59.23,59.3,42619.0,55.0868,55.1331,54.9384,55.0033,42619.0
2023-03-27 15:40:00,59.29,59.34,59.15,59.18,50782.0,54.994,55.0404,54.8642,54.892,50782.0
2023-03-27 15:50:00,59.17,59.31,59.11,59.23,243390.0,54.8827,55.0126,54.827,54.9384,243390.0
2023-03-28 09:30:00,59.05,59.64,59.03,59.58,39362.0,54.7714,55.3186,54.7528,55.263,39362.0
2023-03-28 09:40:00,59.55,59.66,59.45,59.48,29797.0,55.2352,55.3372,55.1424,55.1702,29797.0
2023-03-28 09:50:00,59.48,59.5,59.34,59.46,20321.0,55.1702,55.1888,55.0404,55.1517,20321.0
2023-03-28 10:00:00,59.48,59.63,59.45,59.59,16567.0,55.1702,55.3094,55.1424,55.2723,16567.0
2023-03-28 10:10:00,59.59,59.65,59.57,59.6,13635.0,55.2723,55.3279,55.2537,55.2815,13635.0
2023-03-28 10:20:00,59.6,59.7,59.55,59.69,14019.0,55.2815,55.3743,55.2352,55.365,14019.0
2023-03-28 10:30:00,59.67,59.68,59.51,59.62,11784.0,55.3465,55.3557,55.1981,55.3001,11784.0
2023-03-28 10:40:00,59.63,59.72,59.61,59.7,10100.0,55.3094,55.3929,55.2908,55.3743,10100.0
2023-03-28 10:50:00,59.69,59.75,59.68,59.73,13020.0,55.365,55.4207,55.3557,55.4021,13020.0
2023-03-28 11:00:00,59.74,59.86,59.74,59.83,12104.0,55.4114,55.5227,55.4114,55.4949,12104.0
2023-03-28 11:10:00,59.83,59.99,59.82,59.99,43181.0,55.4949,55.6433,55.4856,55.6433,43181.0
2023-03-28 11:20:00,60.0,60.21,59.99,60.2,25476.0,55.6526,55.8473,55.6433,55.8381,25476.0
2023-03-28 11:30:00,60.19,60.28,60.1,60.26,75372.0,55.8288,55.9123,55.7453,55.8937,75372.0
2023-03-28 11:40:00,60.26,60.29,60.17,60.19,28773.0,55.8937,55.9215,55.8102,55.8288,28773.0
2023-03-28 11:50:00,60.19,60.26,60.17,60.23,23288.0,55.8288,55.8937,55.8102,55.8659,23288.0
2023-03-28 12:00:00,60.24,60.38,60.24,60.37,16887.0,55.8752,56.005,55.8752,55.9958,16887.0
2023-03-28 12:10:00,60.37,60.41,60.31,60.4,22995.0,55.9958,56.0329,55.9401,56.0236,22995.0
2023-03-28 12:20:00,60.41,60.45,60.27,60.28,19765.0,56.0329,56.07,55.903,55.9123,19765.0
2023-03-28 12:30:00,60.29,60.33,60.28,60.32,18002.0,55.9215,55.9587,55.9123,55.9494,18002.0
2023-03-28 12:40:00,60.32,60.4,60.27,60.27,21338.0,55.9494,56.0236,55.903,55.903,21338.0
2023-03-28 12:50:00,60.27,60.32,60.16,60.17,17452.0,55.903,55.9494,55.801,55.8102,17452.0
2023-03-28 13:00:00,60.17,60.2,60.12,60.14,18641.0,55.8102,55.8381,55.7639,55.7824,18641.0
2023-03-28 13:10:00,60.14,60.18,60.06,60.07,16943.0,55.7824,55.8195,55.7082,55.7175,16943.0
2023-03-28 13:20:00,60.05,60.14,60.02,60.03,30144.0,55.6989,55.7824,55.6711,55.6804,30144.0
2023-03-28 13:30:00,60.02,60.02,59.87,59.91,30257.0,55.6711,55.6711,55.532,55.5691,30257.0
2023-03-28 13:40:00,59.91,59.91,59.83,59.83,26441.0,55.5691,55.5691,55.4949,55.4949,26441.0
2023-03-28 13:50:00,59.84,59.88,59.67,59.72,52260.0,55.5042,55.5413,55.3465,55.3929,52260.0
2023-03-28 14:00:00,59.72,59.77,59.67,59.73,15474.0,55.3929,55.4392,55.3465,55.4021,15474.0
2023-03-28 14:10:00,59.72,59.72,59.62,59.68,14390.0,55.3929,55.3929,55.3001,55.3557,14390.0
2023-03-28 14:20:00,59.69,59.79,59.69,59.79,17029.0,55.365,55.4578,55.365,55.4578,17029.0
2023-03-28 14:30:00,59.8,59.86,59.75,59.85,10691.0,55.4671,55.5227,55.4207,55.5134,10691.0
2023-03-28 14:40:00,59.85,59.96,59.85,59.87,15188.0,55.5134,55.6155,55.5134,55.532,15188.0
2023-03-28 14:50:00,59.87,59.91,59.83,59.88,14955.0,55.532,55.5691,55.4949,55.5413,14955.0
2023-03-28 15:00:00,59.88,59.9,59.84,59.89,17289.0,55.5413,55.5598,55.5042,55.5505,17289.0
2023-03-28 15:10:00,59.9,59.91,59.78,59.79,25410.0,55.5598,55.5691,55.4485,55.4578,25410.0
2023-03-28 15:20:00,59.77,59.84,59.68,59.73,31209.0,55.4392,55.5042,55.3557,55.4021,31209.0
2023-03-28 15:30:00,59.73,59.85,59.71,59.81,37726.0,55.4021,55.5134,55.3836,55.4763,37726.0
2023-03-28 15:40:00,59.82,59.91,59.8,59.86,62633.0,55.4856,55.5691,55.4671,55.5227,62633.0
2023-03-28 15:50:00,59.86,59.98,59.77,59.87,371347.0,55.5227,55.634,55.4392,55.532,371347.0
2023-03-29 09:30:00,60.41,61.06,60.29,61.05,263667.0,56.0329,56.6358,55.9215,56.6265,263667.0
2023-03-29 09:40:00,61.01,61.41,60.99,61.21,216108.0,56.5894,56.9604,56.5708,56.7749,216108.0
2023-03-29 09:50:00,61.25,61.32,61.03,61.14,126335.0,56.812,56.8769,56.6079,56.71,126335.0
2023-03-29 10:00:00,61.16,61.2,60.8,60.8,48469.0,56.7285,56.7656,56.3946,56.3946,48469.0
2023-03-29 10:10:00,60.78,60.85,60.73,60.81,38057.0,56.376,56.441,56.3297,56.4039,38057.0
2023-03-29 10:20:00,60.8,60.85,60.68,60.77,47467.0,56.3946,56.441,56.2833,56.3668,47467.0
2023-03-29 10:30:00,60.77,60.91,60.74,60.8,91741.0,56.3668,56.4966,56.3389,56.3946,91741.0
2023-03-29 10:40:00,60.8,61.02,60.8,60.98,52753.0,56.3946,56.5987,56.3946,56.5616,52753.0
2023-03-29 10:50:00,60.98,61.1,60.94,60.94,25810.0,56.5616,56.6729,56.5245,56.5245,25810.0
2023-03-29 11:00:00,60.93,61.0,60.83,60.95,23635.0,56.5152,56.5801,56.4224,56.5337,23635.0
2023-03-29 11:10:00,60.98,61.3,60.98,61.21,40432.0,56.5616,56.8584,56.5616,56.7749,40432.0
2023-03-29 11:20:00,61.19,61.27,61.13,61.15,18459.0,56.7563,56.8305,56.7007,56.7192,18459.0
2023-03-29 11:30:00,61.16,61.2,61.1,61.12,19716.0,56.7285,56.7656,56.6729,56.6914,19716.0
2023-03-29 11:40:00,61.11,61.17,61.1,61.14,14608.0,56.6821,56.7378,56.6729,56.71,14608.0
2023-03-29 11:50:00,61.14,61.32,61.13,61.21,21768.0,56.71,56.8769,56.7007,56.7749,21768.0
2023-03-29 12:00:00,61.23,61.25,61.15,61.25,22130.0,56.7934,56.812,56.7192,56.812,22130.0
2023-03-29 12:10:00,61.25,61.25,61.11,61.14,20397.0,56.812,56.812,56.6821,56.71,20397.0
2023-03-29 12:20:00,61.15,61.17,61.07,61.12,34385.0,56.7192,56.7378,56.645,56.6914,34385.0
2023-03-29 12:30:00,61.14,61.2,61.1,61.15,49424.0,56.71,56.7656,56.6729,56.7192,49424.0
2023-03-29 12:40:00,61.15,61.15,61.06,61.14,31180.0,56.7192,56.7192,56.6358,56.71,31180.0
2023-03-29 12:50:00,61.14,61.3,61.11,61.3,47696.0,56.71,56.8584,56.6821,56.8584,47696.0
2023-03-29 13:00:00,61.29,61.37,61.21,61.32,30277.0,56.8491,56.9233,56.7749,56.8769,30277.0
2023-03-29 13:10:00,61.32,61.43,61.31,61.4,36195.0,56.8769,56.9789,56.8676,56.9511,36195.0
2023-03-29 13:20:00,61.4,61.41,61.29,61.3,45197.0,56.9511,56.9604,56.8491,56.8584,45197.0
2023-03-29 13:30:00,61.3,61.36,61.2,61.24,48181.0,56.8584,56.914,56.7656,56.8027,48181.0
2023-03-29 13:40:00,61.25,61.26,61.09,61.11,27962.0,56.812,56.8213,56.6636,56.6821,27962.0
2023-03-29 13:50:00,61.1,61.11,61.03,61.04,22296.0,56.6729,56.6821,56.6079,56.6172,22296.0
2023-03-29 14:00:00,61.05,61.11,60.99,61.11,23731.0,56.6265,56.6821,56.5708,56.6821,23731.0
2023-03-29 14:10:00,61.11,61.15,61.08,61.09,17865.0,56.6821,56.7192,56.6543,56.6636,17865.0
2023-03-29 14:20:00,61.09,61.24,61.07,61.24,20086.0,56.6636,56.8027,56.645,56.8027,20086.0
2023-03-29 14:30:00,61.23,61.28,61.21,61.26,21148.0,56.7934,56.8398,56.7749,56.8213,21148.0
2023-03-29 14:40:00,61.26,61.31,61.21,61.21,31380.0,56.8213,56.8676,56.7749,56.7749,31380.0
2023-03-29 14:50:00,61.19,61.29,61.18,61.26,46635.0,56.7563,56.8491,56.7471,56.8213,46635.0
2023-03-29 15:00:00,61.26,61.37,61.24,61.3,48023.0,56.8213,56.9233,56.8027,56.8584,48023.0
2023-03-29 15:10:00,61.3,61.4,61.23,61.37,19397.0,56.8584,56.9511,56.7934,56.9233,19397.0
2023-03-29 15:20:00,61.34,61.38,61.21,61.22,61022.0,56.8955,56.9326,56.7749,56.7842,61022.0
2023-03-29 15:30:00,61.22,61.29,61.17,61.21,63220.0,56.7842,56.8491,56.7378,56.7749,63220.0
2023-03-29 15:40:00,61.19,61.37,61.16,61.36,65856.0,56.7563,56.9233,56.7285,56.914,65856.0
2023-03-29 15:50:00,61.36,61.41,61.25,61.35,231260.0,56.914,56.9604,56.812,56.9047,231260.0
2023-03-30 09:30:00,61.75,61.99,61.49,61.92,201897.0,57.2758,57.4984,57.0346,57.4334,201897.0
2023-03-30 09:40:00,61.93,61.95,61.69,61.8,27814.0,57.4427,57.4613,57.2201,57.3221,27814.0
2023-03-30 09:50:00,61.83,61.99,61.83,61.93,14893.0,57.35,57.4984,57.35,57.4427,14893.0
2023-03-30 10:00:00,61.95,61.95,61.75,61.77,23750.0,57.4613,57.4613,57.2758,57.2943,23750.0
2023-03-30 10:10:00,61.74,61.83,61.7,61.78,25962.0,57.2665,57.35,57.2294,57.3036,25962.0
2023-03-30 10:20:00,61.78,61.9,61.7,61.88,15063.0,57.3036,57.4149,57.2294,57.3963,15063.0
2023-03-30 10:30:00,61.87,61.97,61.87,61.97,18551.0,57.3871,57.4798,57.3871,57.4798,18551.0
2023-03-30 10:40:00,61.97,62.03,61.92,61.93,40325.0,57.4798,57.5355,57.4334,57.4427,40325.0
2023-03-30 10:50:00,61.91,61.92,61.76,61.78,29071.0,57.4242,57.4334,57.285,57.3036,29071.0
2023-03-30 11:00:00,61.76,61.84,61.68,61.84,31547.0,57.285,57.3592,57.2108,57.3592,31547.0
2023-03-30 11:10:00,61.84,61.86,61.58,61.65,84306.0,57.3592,57.3778,57.1181,57.183,84306.0
2023-03-30 11:20:00,61.67,61.8,61.66,61.73,20716.0,57.2016,57.3221,57.1923,57.2572,20716.0
2023-03-30 11:30:00,61.73,61.73,61.52,61.53,18096.0,57.2572,57.2572,57.0624,57.0717,18096.0
2023-03-30 11:40:00,61.51,61.55,61.42,61.45,46615.0,57.0532,57.0903,56.9697,56.9975,46615.0
2023-03-30 11:50:00,61.46,61.64,61.45,61.59,17694.0,57.0068,57.1737,56.9975,57.1274,17694.0
2023-03-30 12:00:00,61.58,61.63,61.49,61.58,25918.0,57.1181,57.1645,57.0346,57.1181,25918.0
2023-03-30 12:10:00,61.58,61.62,61.48,61.5,9220.0,57.1181,57.1552,57.0253,57.0439,9220.0
2023-03-30 12:20:00,61.5,61.54,61.46,61.46,115653.0,57.0439,57.081,57.0068,57.0068,115653.0
2023-03-30 12:30:00,61.45,61.45,61.32,61.37,11121.0,56.9975,56.9975,56.8769,56.9233,11121.0
2023-03-30 12:40:00,61.38,61.41,61.31,61.41,21248.0,56.9326,56.9604,56.8676,56.9604,21248.0
2023-03-30 12:50:00,61.4,61.49,61.36,61.44,38805.0,56.9511,57.0346,56.914,56.9882,38805.0
2023-03-30 13:00:00,61.43,61.54,61.39,61.44,65668.0,56.9789,57.081,56.9418,56.9882,65668.0
2023-03-30 13:10:00,61.42,61.58,61.41,61.47,164579.0,56.9697,57.1181,56.9604,57.0161,164579.0
2023-03-30 13:20:00,61.48,61.6,61.47,61.59,20879.0,57.0253,57.1366,57.0161,57.1274,20879.0
2023-03-30 13:30:00,61.58,61.61,61.5,61.6,37580.0,57.1181,57.1459,57.0439,57.1366,37580.0
2023-03-30 13:40:00,61.61,61.72,61.58,61.65,16059.0,57.1459,57.2479,57.1181,57.183,16059.0
2023-03-30 13:50:00,61.65,61.73,61.62,61.71,20413.0,57.183,57.2572,57.1552,57.2387,20413.0
2023-03-30 14:00:00,61.71,61.73,61.67,61.68,21359.0,57.2387,57.2572,57.2016,57.2108,21359.0
2023-03-30 14:10:00,61.69,61.72,61.64,61.7,12032.0,57.2201,57.2479,57.1737,57.2294,12032.0
2023-03-30 14:20:00,61.69,61.79,61.68,61.79,22452.0,57.2201,57.3129,57.2108,57.3129,22452.0
2023-03-30 14:30:00,61.8,61.95,61.8,61.87,57034.0,57.3221,57.4613,57.3221,57.3871,57034.0
2023-03-30 14:40:00,61.87,61.94,61.85,61.88,25804.0,57.3871,57.452,57.3685,57.3963,25804.0
2023-03-30 14:50:00,61.87,61.9,61.82,61.84,21572.0,57.3871,57.4149,57.3407,57.3592,21572.0
2023-03-30 15:00:00,61.84,61.9,61.76,61.78,30357.0,57.3592,57.4149,57.285,57.3036,30357.0
2023-03-30 15:10:00,61.76,61.76,61.67,61.68,19603.0,57.285,57.285,57.2016,57.2108,19603.0
2023-03-30 15:20:00,61.68,61.78,61.67,61.75,33355.0,57.2108,57.3036,57.2016,57.2758,33355.0
2023-03-30 15:30:00,61.74,61.84,61.74,61.83,37425.0,57.2665,57.3592,57.2665,57.35,37425.0
2023-03-30 15:40:00,61.83,61.88,61.78,61.82,47020.0,57.35,57.3963,57.3036,57.3407,47020.0
2023-03-30 15:50:00,61.83,61.94,61.82,61.87,159238.0,57.35,57.452,57.3407,57.3871,159238.0
2023-03-31 09:30:00,62.17,62.22,61.94,62.19,65826.0,57.6653,57.7117,57.452,57.6839,65826.0
2023-03-31 09:40:00,62.18,62.28,61.84,61.84,29553.0,57.6746,57.7674,57.3592,57.3592,29553.0
2023-03-31 09:50:00,61.86,62.03,61.75,62.03,27902.0,57.3778,57.5355,57.2758,57.5355,27902.0
2023-03-31 10:00:00,62.02,62.18,62.02,62.16,33465.0,57.5262,57.6746,57.5262,57.6561,33465.0
2023-03-31 10:10:00,62.15,62.15,61.96,62.03,23072.0,57.6468,57.6468,57.4705,57.5355,23072.0
2023-03-31 10:20:00,62.03,62.06,61.9,62.01,25406.0,57.5355,57.5633,57.4149,57.5169,25406.0
2023-03-31 10:30:00,61.98,62.0,61.78,61.85,22998.0,57.4891,57.5076,57.3036,57.3685,22998.0
2023-03-31 10:40:00,61.86,61.92,61.83,61.86,22940.0,57.3778,57.4334,57.35,57.3778,22940.0
2023-03-31 10:50:00,61.87,61.89,61.81,61.88,23138.0,57.3871,57.4056,57.3314,57.3963,23138.0
2023-03-31 11:00:00,61.89,62.05,61.88,62.04,16492.0,57.4056,57.554,57.3963,57.5447,16492.0
2023-03-31 11:10:00,62.05,62.17,62.05,62.14,42151.0,57.554,57.6653,57.554,57.6375,42151.0
2023-03-31 11:20:00,62.14,62.15,61.9,61.93,32708.0,57.6375,57.6468,57.4149,57.4427,32708.0
2023-03-31 11:30:00,61.94,62.04,61.94,62.0,17773.0,57.452,57.5447,57.452,57.5076,17773.0
2023-03-31 11:40:00,61.98,62.04,61.95,62.04,28218.0,57.4891,57.5447,57.4613,57.5447,28218.0
2023-03-31 11:50:00,62.04,62.11,62.02,62.06,14272.0,57.5447,57.6097,57.5262,57.5633,14272.0
2023-03-31 12:00:00,62.07,62.1,62.02,62.07,21561.0,57.5726,57.6004,57.5262,57.5726,21561.0
2023-03-31 12:10:00,62.08,62.08,62.0,62.03,23430.0,57.5819,57.5819,57.5076,57.5355,23430.0
2023-03-31 12:20:00,62.03,62.12,62.02,62.07,47922.0,57.5355,57.619,57.5262,57.5726,47922.0
2023-03-31 12:30:00,62.08,62.1,62.01,62.03,18322.0,57.5819,57.6004,57.5169,57.5355,18322.0
2023-03-31 12:40:00,62.03,62.07,61.96,62.01,27838.0,57.5355,57.5726,57.4705,57.5169,27838.0
2023-03-31 12:50:00,61.99,62.06,61.99,62.03,31263.0,57.4984,57.5633,57.4984,57.5355,31263.0
2023-03-31 13:00:00,62.03,62.07,61.99,62.02,24860.0,57.5355,57.5726,57.4984,57.5262,24860.0
2023-03-31 13:10:00,62.01,62.03,61.97,62.0,22735.0,57.5169,57.5355,57.4798,57.5076,22735.0
2023-03-31 13:20:00,61.99,61.99,61.91,61.94,20833.0,57.4984,57.4984,57.4242,57.452,20833.0
2023-03-31 13:30:00,61.94,61.94,61.86,61.89,27938.0,57.452,57.452,57.3778,57.4056,27938.0
2023-03-31 13:40:00,61.88,61.89,61.75,61.79,49652.0,57.3963,57.4056,57.2758,57.3129,49652.0
2023-03-31 13:50:00,61.79,61.92,61.74,61.89,37898.0,57.3129,57.4334,57.2665,57.4056,37898.0
2023-03-31 14:00:00,61.9,62.03,61.9,61.97,35309.0,57.4149,57.5355,57.4149,57.4798,35309.0
2023-03-31 14:10:00,61.99,62.05,61.97,62.05,16050.0,57.4984,57.554,57.4798,57.554,16050.0
2023-03-31 14:20:00,62.04,62.08,61.98,62.04,30933.0,57.5447,57.5819,57.4891,57.5447,30933.0
2023-03-31 14:30:00,62.05,62.09,62.03,62.05,20839.0,57.554,57.5911,57.5355,57.554,20839.0
2023-03-31 14:40:00,62.05,62.15,62.04,62.15,27767.0,57.554,57.6468,57.5447,57.6468,27767.0
2023-03-31 14:50:00,62.15,62.18,61.96,62.01,51055.0,57.6468,57.6746,57.4705,57.5169,51055.0
2023-03-31 15:00:00,62.01,62.21,62.0,62.09,50750.0,57.5169,57.7024,57.5076,57.5911,50750.0
2023-03-31 15:10:00,62.09,62.19,61.99,62.16,59958.0,57.5911,57.6839,57.4984,57.6561,59958.0
2023-03-31 15:20:00,62.17,62.37,62.14,62.27,72493.0,57.6653,57.8508,57.6375,57.7581,72493.0
2023-03-31 15:30:00,62.27,62.32,62.17,62.21,85659.0,57.7581,57.8045,57.6653,57.7024,85659.0
2023-03-31 15:40:00,62.21,62.37,62.21,62.26,119839.0,57.7024,57.8508,57.7024,57.7488,119839.0
2023-03-31 15:50:00,62.26,62.56,62.26,62.44,507563.0,57.7488,58.0271,57.7488,57.9158,507563.0
2023-04-03 09:30:00,61.96,62.42,61.56,61.61,58156.0,57.4705,57.8972,57.0995,57.1459,58156.0
2023-04-03 09:40:00,61.63,61.75,61.49,61.75,42473.0,57.1645,57.2758,57.0346,57.2758,42473.0
2023-04-03 09:50:00,61.79,62.0,61.7,61.75,61814.0,57.3129,57.5076,57.2294,57.2758,61814.0
2023-04-03 10:00:00,61.73,62.08,61.72,62.07,81069.0,57.2572,57.5819,57.2479,57.5726,81069.0
2023-04-03 10:10:00,62.04,62.19,61.99,62.13,24191.0,57.5447,57.6839,57.4984,57.6282,24191.0
2023-04-03 10:20:00,62.14,62.19,62.05,62.1,17893.0,57.6375,57.6839,57.554,57.6004,17893.0
2023-04-03 10:30:00,62.12,62.19,62.06,62.19,19786.0,57.619,57.6839,57.5633,57.6839,19786.0
2023-04-03 10:40:00,62.17,62.19,62.02,62.06,25221.0,57.6653,57.6839,57.5262,57.5633,25221.0
2023-04-03 10:50:00,62.05,62.1,61.94,62.01,52555.0,57.554,57.6004,57.452,57.5169,52555.0
2023-04-03 11:00:00,62.02,62.2,62.02,62.05,18983.0,57.5262,57.6932,57.5262,57.554,18983.0
2023-04-03 11:10:00,62.05,62.08,61.94,61.98,17711.0,57.554,57.5819,57.452,57.4891,17711.0
2023-04-03 11:20:00,61.97,61.97,61.86,61.89,17799.0,57.4798,57.4798,57.3778,57.4056,17799.0
2023-04-03 11:30:00,61.88,61.96,61.84,61.96,20294.0,57.3963,57.4705,57.3592,57.4705,20294.0
2023-04-03 11:40:00,61.96,62.01,61.92,61.92,23449.0,57.4705,57.5169,57.4334,57.4334,23449.0
2023-04-03 11:50:00,61.92,61.97,61.9,61.95,14966.0,57.4334,57.4798,57.4149,57.4613,14966.0
2023-04-03 12:00:00,61.96,62.02,61.93,61.97,23931.0,57.4705,57.5262,57.4427,57.4798,23931.0
2023-04-03 12:10:00,61.96,62.07,61.94,62.07,24658.0,57.4705,57.5726,57.452,57.5726,24658.0
2023-04-03 12:20:00,62.08,62.15,62.07,62.11,18246.0,57.5819,57.6468,57.5726,57.6097,18246.0
2023-04-03 12:30:00,62.1,62.1,62.0,62.06,24455.0,57.6004,57.6004,57.5076,57.5633,24455.0
2023-04-03 12:40:00,62.05,62.07,61.9,61.91,19495.0,57.554,57.5726,57.4149,57.4242,19495.0
2023-04-03 12:50:00,61.9,61.91,61.74,61.78,16879.0,57.4149,57.4242,57.2665,57.3036,16879.0
2023-04-03 13:00:00,61.78,61.85,61.74,61.85,27706.0,57.3036,57.3685,57.2665,57.3685,27706.0
2023-04-03 13:10:00,61.89,61.98,61.89,61.97,17009.0,57.4056,57.4891,57.4056,57.4798,17009.0
2023-04-03 13:20:00,61.96,61.96,61.81,61.81,16018.0,57.4705,57.4705,57.3314,57.3314,16018.0
2023-04-03 13:30:00,61.79,61.79,61.63,61.7,27788.0,57.3129,57.3129,57.1645,57.2294,27788.0
2023-04-03 13:40:00,61.69,61.72,61.64,61.68,31475.0,57.2201,57.2479,57.1737,57.2108,31475.0
2023-04-03 13:50:00,61.69,61.78,61.66,61.76,14640.0,57.2201,57.3036,57.1923,57.285,14640.0
2023-04-03 14:00:00,61.77,61.85,61.73,61.84,22723.0,57.2943,57.3685,57.2572,57.3592,22723.0
2023-04-03 14:10:00,61.84,61.96,61.83,61.89,17426.0,57.3592,57.4705,57.35,57.4056,17426.0
2023-04-03 14:20:00,61.89,61.94,61.84,61.84,18418.0,57.4056,57.452,57.3592,57.3592,18418.0
2023-04-03 14:30:00,61.83,61.96,61.83,61.93,12421.0,57.35,57.4705,57.35,57.4427,12421.0
2023-04-03 14:40:00,61.94,61.94,61.76,61.77,27218.0,57.452,57.452,57.285,57.2943,27218.0
2023-04-03 14:50:00,61.77,61.83,61.73,61.77,31296.0,57.2943,57.35,57.2572,57.2943,31296.0
2023-04-03 15:00:00,61.76,61.84,61.7,61.71,24450.0,57.285,57.3592,57.2294,57.2387,24450.0
2023-04-03 15:10:00,61.71,61.76,61.66,61.68,45061.0,57.2387,57.285,57.1923,57.2108,45061.0
2023-04-03 15:20:00,61.68,61.71,61.58,61.69,46071.0,57.2108,57.2387,57.1181,57.2201,46071.0
2023-04-03 15:30:00,61.7,61.7,61.53,61.57,92764.0,57.2294,57.2294,57.0717,57.1088,92764.0
2023-04-03 15:40:00,61.57,61.61,61.43,61.45,120747.0,57.1088,57.1459,56.9789,56.9975,120747.0
2023-04-03 15:50:00,61.44,61.44,61.26,61.3,415870.0,56.9882,56.9882,56.8213,56.8584,415870.0
2023-04-04 09:30:00,61.31,61.52,61.06,61.11,58932.0,56.8676,57.0624,56.6358,56.6821,58932.0
2023-04-04 09:40:00,61.12,61.17,60.98,61.03,56079.0,56.6914,56.7378,56.5616,56.6079,56079.0
2023-04-04 09:50:00,61.05,61.12,60.81,60.89,144630.0,56.6265,56.6914,56.4039,56.4781,144630.0
2023-04-04 10:00:00,60.9,61.28,60.9,61.26,35477.0,56.4874,56.8398,56.4874,56.8213,35477.0
2023-04-04 10:10:00,61.26,61.51,61.25,61.49,29027.0,56.8213,57.0532,56.812,57.0346,29027.0
2023-04-04 10:20:00,61.47,61.47,61.14,61.17,29856.0,57.0161,57.0161,56.71,56.7378,29856.0
2023-04-04 10:30:00,61.17,61.39,61.16,61.37,22026.0,56.7378,56.9418,56.7285,56.9233,22026.0
2023-04-04 10:40:00,61.38,61.38,61.21,61.33,27286.0,56.9326,56.9326,56.7749,56.8862,27286.0
2023-04-04 10:50:00,61.33,61.33,61.08,61.09,27512.0,56.8862,56.8862,56.6543,56.6636,27512.0
2023-04-04 11:00:00,61.09,61.11,60.93,60.95,17733.0,56.6636,56.6821,56.5152,56.5337,17733.0
2023-04-04 11:10:00,60.95,61.1,60.94,61.01,24328.0,56.5337,56.6729,56.5245,56.5894,24328.0
2023-04-04 11:20:00,61.02,61.11,60.99,61.07,30703.0,56.5987,56.6821,56.5708,56.645,30703.0
2023-04-04 11:30:00,61.07,61.21,60.99,61.21,24251.0,56.645,56.7749,56.5708,56.7749,24251.0
2023-04-04 11:40:00,61.2,61.39,61.2,61.39,29894.0,56.7656,56.9418,56.7656,56.9418,29894.0
2023-04-04 11:50:00,61.37,61.37,61.23,61.23,27000.0,56.9233,56.9233,56.7934,56.7934,27000.0
2023-04-04 12:00:00,61.23,61.27,61.17,61.27,16261.0,56.7934,56.8305,56.7378,56.8305,16261.0
2023-04-04 12:10:00,61.29,61.3,61.16,61.18,23070.0,56.8491,56.8584,56.7285,56.7471,23070.0
2023-04-04 12:20:00,61.17,61.27,61.15,61.26,17787.0,56.7378,56.8305,56.7192,56.8213,17787.0
2023-04-04 12:30:00,61.28,61.34,61.27,61.34,15730.0,56.8398,56.8955,56.8305,56.8955,15730.0
2023-04-04 12:40:00,61.34,61.42,61.33,61.42,21471.0,56.8955,56.9697,56.8862,56.9697,21471.0
2023-04-04 12:50:00,61.42,61.43,61.27,61.36,16722.0,56.9697,56.9789,56.8305,56.914,16722.0
2023-04-04 13:00:00,61.35,61.37,61.33,61.34,15075.0,56.9047,56.9233,56.8862,56.8955,15075.0
2023-04-04 13:10:00,61.34,61.46,61.3,61.45,16899.0,56.8955,57.0068,56.8584,56.9975,16899.0
2023-04-04 13:20:00,61.44,61.46,61.4,61.44,15795.0,56.9882,57.0068,56.9511,56.9882,15795.0
2023-04-04 13:30:00,61.44,61.44,61.32,61.39,18437.0,56.9882,56.9882,56.8769,56.9418,18437.0
2023-04-04 13:40:00,61.39,61.42,61.34,61.38,20849.0,56.9418,56.9697,56.8955,56.9326,20849.0
2023-04-04 13:50:00,61.39,61.45,61.36,61.36,13073.0,56.9418,56.9975,56.914,56.914,13073.0
2023-04-04 14:00:00,61.35,61.43,61.33,61.36,16595.0,56.9047,56.9789,56.8862,56.914,16595.0
2023-04-04 14:10:00,61.34,61.35,61.18,61.19,14788.0,56.8955,56.9047,56.7471,56.7563,14788.0
2023-04-04 14:20:00,61.19,61.33,61.19,61.28,22260.0,56.7563,56.8862,56.7563,56.8398,22260.0
2023-04-04 14:30:00,61.27,61.29,61.17,61.25,16141.0,56.8305,56.8491,56.7378,56.812,16141.0
2023-04-04 14:40:00,61.26,61.36,61.26,61.31,21250.0,56.8213,56.914,56.8213,56.8676,21250.0
2023-04-04 14:50:00,61.3,61.46,61.3,61.44,21822.0,56.8584,57.0068,56.8584,56.9882,21822.0
2023-04-04 15:00:00,61.44,61.55,61.44,61.54,30294.0,56.9882,57.0903,56.9882,57.081,30294.0
2023-04-04 15:10:00,61.53,61.62,61.51,61.59,21220.0,57.0717,57.1552,57.0532,57.1274,21220.0
2023-04-04 15:20:00,61.59,61.64,61.44,61.47,18848.0,57.1274,57.1737,56.9882,57.0161,18848.0
2023-04-04 15:30:00,61.47,61.52,61.42,61.46,28821.0,57.0161,57.0624,56.9697,57.0068,28821.0
2023-04-04 15:40:00,61.47,61.55,61.47,61.49,45094.0,57.0161,57.0903,57.0161,57.0346,45094.0
2023-04-04 15:50:00,61.5,61.55,61.4,61.44,150931.0,57.0439,57.0903,56.9511,56.9882,150931.0
2023-04-05 09:30:00,61.59,62.05,61.51,62.05,41987.0,57.1274,57.554,57.0532,57.554,41987.0
2023-04-05 09:40:00,62.03,62.41,62.03,62.24,55473.0,57.5355,57.8879,57.5355,57.7303,55473.0
2023-04-05 09:50:00,62.21,62.31,62.11,62.3,32596.0,57.7024,57.7952,57.6097,57.7859,32596.0
2023-04-05 10:00:00,62.25,62.55,62.13,62.42,50400.0,57.7395,58.0178,57.6282,57.8972,50400.0
2023-04-05 10:10:00,62.43,62.52,62.29,62.47,32826.0,57.9065,57.99,57.7766,57.9436,32826.0
2023-04-05 10:20:00,62.46,62.52,62.39,62.48,34994.0,57.9343,57.99,57.8694,57.9529,34994.0
2023-04-05 10:30:00,62.49,62.67,62.49,62.6,37044.0,57.9621,58.1291,57.9621,58.0642,37044.0
2023-04-05 10:40:00,62.62,62.83,62.61,62.77,40095.0,58.0827,58.2775,58.0734,58.2219,40095.0
2023-04-05 10:50:00,62.79,62.88,62.67,62.73,31550.0,58.2404,58.3239,58.1291,58.1848,31550.0
2023-04-05 11:00:00,62.74,62.78,62.63,62.63,53704.0,58.194,58.2311,58.092,58.092,53704.0
2023-04-05 11:10:00,62.64,62.96,62.62,62.94,33532.0,58.1013,58.3981,58.0827,58.3795,33532.0
2023-04-05 11:20:00,62.96,63.07,62.95,63.0,48869.0,58.3981,58.5001,58.3888,58.4352,48869.0
2023-04-05 11:30:00,62.99,63.09,62.94,63.05,34411.0,58.4259,58.5187,58.3795,58.4816,34411.0
2023-04-05 11:40:00,63.05,63.17,62.97,62.97,37451.0,58.4816,58.5929,58.4074,58.4074,37451.0
2023-04-05 11:50:00,62.98,62.99,62.87,62.92,34021.0,58.4166,58.4259,58.3146,58.361,34021.0
2023-04-05 12:00:00,62.91,62.99,62.88,62.99,30271.0,58.3517,58.4259,58.3239,58.4259,30271.0
2023-04-05 12:10:00,62.98,62.98,62.82,62.85,28652.0,58.4166,58.4166,58.2682,58.2961,28652.0
2023-04-05 12:20:00,62.85,62.88,62.78,62.83,31958.0,58.2961,58.3239,58.2311,58.2775,31958.0
2023-04-05 12:30:00,62.83,62.9,62.79,62.82,27361.0,58.2775,58.3424,58.2404,58.2682,27361.0
2023-04-05 12:40:00,62.82,62.9,62.82,62.84,30594.0,58.2682,58.3424,58.2682,58.2868,30594.0
2023-04-05 12:50:00,62.84,62.94,62.83,62.88,27179.0,58.2868,58.3795,58.2775,58.3239,27179.0
2023-04-05 13:00:00,62.87,62.91,62.77,62.9,23109.0,58.3146,58.3517,58.2219,58.3424,23109.0
2023-04-05 13:10:00,62.89,63.02,62.89,62.93,28897.0,58.3332,58.4537,58.3332,58.3703,28897.0
2023-04-05 13:20:00,62.93,63.08,62.91,63.08,31640.0,58.3703,58.5094,58.3517,58.5094,31640.0
2023-04-05 13:30:00,63.08,63.1,63.02,63.09,39550.0,58.5094,58.5279,58.4537,58.5187,39550.0
2023-04-05 13:40:00,63.09,63.09,63.03,63.07,29753.0,58.5187,58.5187,58.463,58.5001,29753.0
2023-04-05 13:50:00,63.07,63.17,63.06,63.17,76473.0,58.5001,58.5929,58.4908,58.5929,76473.0
2023-04-05 14:00:00,63.18,63.24,62.96,62.96,24622.0,58.6021,58.6578,58.3981,58.3981,24622.0
2023-04-05 14:10:00,62.97,63.04,62.9,63.01,35296.0,58.4074,58.4723,58.3424,58.4445,35296.0
2023-04-05 14:20:00,63.01,63.02,62.95,62.96,33148.0,58.4445,58.4537,58.3888,58.3981,33148.0
2023-04-05 14:30:00,62.95,63.05,62.9,63.03,30920.0,58.3888,58.4816,58.3424,58.463,30920.0
2023-04-05 14:40:00,63.03,63.18,63.03,63.18,45379.0,58.463,58.6021,58.463,58.6021,45379.0
2023-04-05 14:50:00,63.18,63.3,63.17,63.3,115021.0,58.6021,58.7135,58.5929,58.7135,115021.0
2023-04-05 15:00:00,63.29,63.36,63.26,63.33,124250.0,58.7042,58.7691,58.6764,58.7413,124250.0
2023-04-05 15:10:00,63.34,63.36,63.27,63.3,119307.0,58.7506,58.7691,58.6856,58.7135,119307.0
2023-04-05 15:20:00,63.29,63.41,63.28,63.35,52211.0,58.7042,58.8155,58.6949,58.7598,52211.0
2023-04-05 15:30:00,63.36,63.41,63.25,63.37,86881.0,58.7691,58.8155,58.6671,58.7784,86881.0
2023-04-05 15:40:00,63.37,63.42,63.26,63.27,73756.0,58.7784,58.8248,58.6764,58.6856,73756.0
2023-04-05 15:50:00,63.27,63.34,63.15,63.17,259296.0,58.6856,58.7506,58.5743,58.5929,259296.0
2023-04-06 09:30:00,63.57,63.91,63.45,63.5,699100.0,58.9639,59.2793,58.8526,58.899,699100.0
2023-04-06 09:40:00,63.49,63.78,63.47,63.49,97447.0,58.8897,59.1587,58.8711,58.8897,97447.0
2023-04-06 09:50:00,63.49,63.61,63.46,63.55,39883.0,58.8897,59.001,58.8619,58.9453,39883.0
2023-04-06 10:00:00,63.57,63.57,63.07,63.26,22246.0,58.9639,58.9639,58.5001,58.6764,22246.0
2023-04-06 10:10:00,63.29,63.42,63.25,63.35,40826.0,58.7042,58.8248,58.6671,58.7598,40826.0
2023-04-06 10:20:00,63.35,63.41,63.15,63.23,16640.0,58.7598,58.8155,58.5743,58.6485,16640.0
2023-04-06 10:30:00,63.23,63.44,63.22,63.41,17212.0,58.6485,58.8433,58.6392,58.8155,17212.0
2023-04-06 10:40:00,63.41,63.44,63.22,63.27,16207.0,58.8155,58.8433,58.6392,58.6856,16207.0
2023-04-06 10:50:00,63.28,63.31,63.01,63.12,24069.0,58.6949,58.7227,58.4445,58.5465,24069.0
2023-04-06 11:00:00,63.09,63.09,62.93,62.93,21591.0,58.5187,58.5187,58.3703,58.3703,21591.0
2023-04-06 11:10:00,62.88,63.03,62.86,62.99,11311.0,58.3239,58.463,58.3053,58.4259,11311.0
2023-04-06 11:20:00,62.99,63.06,62.96,63.04,9964.0,58.4259,58.4908,58.3981,58.4723,9964.0
2023-04-06 11:30:00,63.05,63.18,63.05,63.11,11688.0,58.4816,58.6021,58.4816,58.5372,11688.0
2023-04-06 11:40:00,63.1,63.13,63.01,63.03,16513.0,58.5279,58.5558,58.4445,58.463,16513.0
2023-04-06 11:50:00,63.03,63.12,63.03,63.11,10234.0,58.463,58.5465,58.463,58.5372,10234.0
2023-04-06 12:00:00,63.12,63.12,62.99,63.09,21467.0,58.5465,58.5465,58.4259,58.5187,21467.0
2023-04-06 12:10:00,63.09,63.22,63.08,63.22,12415.0,58.5187,58.6392,58.5094,58.6392,12415.0
2023-04-06 12:20:00,63.22,63.24,63.17,63.21,27921.0,58.6392,58.6578,58.5929,58.63,27921.0
2023-04-06 12:30:00,63.21,63.24,63.14,63.24,17330.0,58.63,58.6578,58.565,58.6578,17330.0
2023-04-06 12:40:00,63.23,63.3,63.18,63.28,19373.0,58.6485,58.7135,58.6021,58.6949,19373.0
2023-04-06 12:50:00,63.27,63.46,63.25,63.42,14398.0,58.6856,58.8619,58.6671,58.8248,14398.0
2023-04-06 13:00:00,63.42,63.48,63.29,63.29,14620.0,58.8248,58.8804,58.7042,58.7042,14620.0
2023-04-06 13:10:00,63.3,63.32,63.24,63.25,9258.0,58.7135,58.732,58.6578,58.6671,9258.0
2023-04-06 13:20:00,63.26,63.27,63.16,63.23,146354.0,58.6764,58.6856,58.5836,58.6485,146354.0
2023-04-06 13:30:00,63.23,63.27,63.11,63.15,90969.0,58.6485,58.6856,58.5372,58.5743,90969.0
2023-04-06 13:40:00,63.18,63.18,63.07,63.08,18071.0,58.6021,58.6021,58.5001,58.5094,18071.0
2023-04-06 13:50:00,63.08,63.1,62.99,62.99,11512.0,58.5094,58.5279,58.4259,58.4259,11512.0
2023-04-06 14:00:00,62.99,63.01,62.9,63.01,12463.0,58.4259,58.4445,58.3424,58.4445,12463.0
2023-04-06 14:10:00,63.03,63.21,63.03,63.18,12148.0,58.463,58.63,58.463,58.6021,12148.0
2023-04-06 14:20:00,63.19,63.19,63.1,63.16,32865.0,58.6114,58.6114,58.5279,58.5836,32865.0
2023-04-06 14:30:00,63.15,63.17,62.98,63.02,39119.0,58.5743,58.5929,58.4166,58.4537,39119.0
2023-04-06 14:40:00,63.03,63.06,62.97,63.02,72715.0,58.463,58.4908,58.4074,58.4537,72715.0
2023-04-06 14:50:00,63.02,63.14,63.01,63.09,38144.0,58.4537,58.565,58.4445,58.5187,38144.0
2023-04-06 15:00:00,63.1,63.16,63.07,63.11,41363.0,58.5279,58.5836,58.5001,58.5372,41363.0
2023-04-06 15:10:00,63.11,63.17,63.09,63.1,17126.0,58.5372,58.5929,58.5187,58.5279,17126.0
2023-04-06 15:20:00,63.09,63.27,63.07,63.26,26311.0,58.5187,58.6856,58.5001,58.6764,26311.0
2023-04-06 15:30:00,63.27,63.39,63.26,63.34,47652.0,58.6856,58.7969,58.6764,58.7506,47652.0
2023-04-06 15:40:00,63.34,63.38,63.3,63.33,224400.0,58.7506,58.7877,58.7135,58.7413,224400.0
2023-04-06 15:50:00,63.34,63.62,63.28,63.3,799584.0,58.7506,59.0103,58.6949,58.7135,799584.0
2023-04-10 09:30:00,62.96,63.13,62.52,62.67,78852.0,58.3981,58.5558,57.99,58.1291,78852.0
2023-04-10 09:40:00,62.69,62.8,62.6,62.67,73762.0,58.1477,58.2497,58.0642,58.1291,73762.0
2023-04-10 09:50:00,62.66,62.7,62.32,62.53,38250.0,58.1198,58.1569,57.8045,57.9992,38250.0
2023-04-10 10:00:00,62.56,62.74,62.56,62.66,165433.0,58.0271,58.194,58.0271,58.1198,165433.0
2023-04-10 10:10:00,62.66,62.83,62.61,62.61,36693.0,58.1198,58.2775,58.0734,58.0734,36693.0
2023-04-10 10:20:00,62.61,62.64,62.54,62.6,22209.0,58.0734,58.1013,58.0085,58.0642,22209.0
2023-04-10 10:30:00,62.6,62.64,62.5,62.53,40737.0,58.0642,58.1013,57.9714,57.9992,40737.0
2023-04-10 10:40:00,62.57,62.66,62.52,62.61,21383.0,58.0363,58.1198,57.99,58.0734,21383.0
2023-04-10 10:50:00,62.6,62.66,62.56,62.64,19967.0,58.0642,58.1198,58.0271,58.1013,19967.0
2023-04-10 11:00:00,62.63,62.63,62.52,62.59,16212.0,58.092,58.092,57.99,58.0549,16212.0
2023-04-10 11:10:00,62.59,62.67,62.58,62.63,28671.0,58.0549,58.1291,58.0456,58.092,28671.0
2023-04-10 11:20:00,62.63,62.63,62.49,62.52,27813.0,58.092,58.092,57.9621,57.99,27813.0
2023-04-10 11:30:00,62.52,62.69,62.52,62.64,37441.0,57.99,58.1477,57.99,58.1013,37441.0
2023-04-10 11:40:00,62.64,62.75,62.6,62.75,37714.0,58.1013,58.2033,58.0642,58.2033,37714.0
2023-04-10 11:50:00,62.74,62.74,62.61,62.66,52459.0,58.194,58.194,58.0734,58.1198,52459.0
2023-04-10 12:00:00,62.66,62.75,62.59,62.62,40002.0,58.1198,58.2033,58.0549,58.0827,40002.0
2023-04-10 12:10:00,62.62,62.75,62.62,62.75,42464.0,58.0827,58.2033,58.0827,58.2033,42464.0
2023-04-10 12:20:00,62.74,62.74,62.61,62.65,36752.0,58.194,58.194,58.0734,58.1106,36752.0
2023-04-10 12:30:00,62.65,62.94,62.65,62.94,22253.0,58.1106,58.3795,58.1106,58.3795,22253.0
2023-04-10 12:40:00,62.93,62.95,62.86,62.88,16600.0,58.3703,58.3888,58.3053,58.3239,16600.0
2023-04-10 12:50:00,62.87,62.91,62.85,62.91,47200.0,58.3146,58.3517,58.2961,58.3517,47200.0
2023-04-10 13:00:00,62.9,63.09,62.9,63.09,54950.0,58.3424,58.5187,58.3424,58.5187,54950.0
2023-04-10 13:10:00,63.06,63.08,62.9,63.02,39883.0,58.4908,58.5094,58.3424,58.4537,39883.0
2023-04-10 13:20:00,63.02,63.02,62.88,62.92,34166.0,58.4537,58.4537,58.3239,58.361,34166.0
2023-04-10 13:30:00,62.92,62.99,62.89,62.94,42632.0,58.361,58.4259,58.3332,58.3795,42632.0
2023-04-10 13:40:00,62.94,63.06,62.79,62.83,819888.0,58.3795,58.4908,58.2404,58.2775,819888.0
2023-04-10 13:50:00,62.83,62.93,62.78,62.91,173544.0,58.2775,58.3703,58.2311,58.3517,173544.0
2023-04-10 14:00:00,62.89,63.03,62.87,63.03,52911.0,58.3332,58.463,58.3146,58.463,52911.0
2023-04-10 14:10:00,63.03,63.14,63.0,63.08,60904.0,58.463,58.565,58.4352,58.5094,60904.0
2023-04-10 14:20:00,63.09,63.1,62.9,62.96,21511.0,58.5187,58.5279,58.3424,58.3981,21511.0
2023-04-10 14:30:00,62.96,62.97,62.87,62.9,30159.0,58.3981,58.4074,58.3146,58.3424,30159.0
2023-04-10 14:40:00,62.9,62.91,62.86,62.9,46211.0,58.3424,58.3517,58.3053,58.3424,46211.0
2023-04-10 14:50:00,62.91,62.95,62.89,62.94,46264.0,58.3517,58.3888,58.3332,58.3795,46264.0
2023-04-10 15:00:00,62.94,63.08,62.93,63.07,120651.0,58.3795,58.5094,58.3703,58.5001,120651.0
2023-04-10 15:10:00,63.07,63.08,63.0,63.0,62828.0,58.5001,58.5094,58.4352,58.4352,62828.0
2023-04-10 15:20:00,63.0,63.03,62.94,62.95,48231.0,58.4352,58.463,58.3795,58.3888,48231.0
2023-04-10 15:30:00,62.95,62.97,62.9,62.95,51055.0,58.3888,58.4074,58.3424,58.3888,51055.0
2023-04-10 15:40:00,62.95,63.02,62.88,63.0,105273.0,58.3888,58.4537,58.3239,58.4352,105273.0
2023-04-10 15:50:00,63.0,63.26,63.0,63.26,512629.0,58.4352,58.6764,58.4352,58.6764,512629.0
2023-04-11 09:30:00,63.14,63.3,63.01,63.12,84446.0,58.565,58.7135,58.4445,58.5465,84446.0
2023-04-11 09:40:00,63.13,63.33,63.11,63.31,121757.0,58.5558,58.7413,58.5372,58.7227,121757.0
2023-04-11 09:50:00,63.32,63.34,63.13,63.18,51849.0,58.732,58.7506,58.5558,58.6021,51849.0
2023-04-11 10:00:00,63.19,63.21,63.0,63.12,36128.0,58.6114,58.63,58.4352,58.5465,36128.0
2023-04-11 10:10:00,63.13,63.25,63.12,63.25,33853.0,58.5558,58.6671,58.5465,58.6671,33853.0
2023-04-11 10:20:00,63.25,63.25,63.15,63.23,34431.0,58.6671,58.6671,58.5743,58.6485,34431.0
2023-04-11 10:30:00,63.25,63.37,63.22,63.3,43580.0,58.6671,58.7784,58.6392,58.7135,43580.0
2023-04-11 10:40:00,63.3,63.31,63.21,63.3,21072.0,58.7135,58.7227,58.63,58.7135,21072.0
2023-04-11 10:50:00,63.28,63.31,63.25,63.3,28961.0,58.6949,58.7227,58.6671,58.7135,28961.0
2023-04-11 11:00:00,63.3,63.34,63.27,63.32,56368.0,58.7135,58.7506,58.6856,58.732,56368.0
2023-04-11 11:10:00,63.32,63.34,63.26,63.31,57666.0,58.732,58.7506,58.6764,58.7227,57666.0
2023-04-11 11:20:00,63.31,63.36,63.3,63.32,55031.0,58.7227,58.7691,58.7135,58.732,55031.0
2023-04-11 11:30:00,63.33,63.35,63.27,63.28,23323.0,58.7413,58.7598,58.6856,58.6949,23323.0
2023-04-11 11:40:00,63.29,63.3,63.15,63.19,16955.0,58.7042,58.7135,58.5743,58.6114,16955.0
2023-04-11 11:50:00,63.18,63.18,63.05,63.15,14960.0,58.6021,58.6021,58.4816,58.5743,14960.0
2023-04-11 12:00:00,63.14,63.22,63.11,63.16,17034.0,58.565,58.6392,58.5372,58.5836,17034.0
2023-04-11 12:10:00,63.16,63.33,63.14,63.31,18211.0,58.5836,58.7413,58.565,58.7227,18211.0
2023-04-11 12:20:00,63.31,63.37,63.3,63.31,21961.0,58.7227,58.7784,58.7135,58.7227,21961.0
2023-04-11 12:30:00,63.3,63.36,63.3,63.3,23025.0,58.7135,58.7691,58.7135,58.7135,23025.0
2023-04-11 12:40:00,63.3,63.36,63.29,63.29,19881.0,58.7135,58.7691,58.7042,58.7042,19881.0
2023-04-11 12:50:00,63.28,63.36,63.28,63.32,14325.0,58.6949,58.7691,58.6949,58.732,14325.0
2023-04-11 13:00:00,63.34,63.45,63.34,63.45,222575.0,58.7506,58.8526,58.7506,58.8526,222575.0
2023-04-11 13:10:00,63.45,63.52,63.44,63.46,43384.0,58.8526,58.9175,58.8433,58.8619,43384.0
2023-04-11 13:20:00,63.46,63.5,63.43,63.47,80462.0,58.8619,58.899,58.834,58.8711,80462.0
2023-04-11 13:30:00,63.48,63.49,63.39,63.46,40749.0,58.8804,58.8897,58.7969,58.8619,40749.0
2023-04-11 13:40:00,63.46,63.56,63.44,63.55,26151.0,58.8619,58.9546,58.8433,58.9453,26151.0
2023-04-11 13:50:00,63.55,63.62,63.5,63.61,286198.0,58.9453,59.0103,58.899,59.001,286198.0
2023-04-11 14:00:00,63.62,63.62,63.58,63.6,26434.0,59.0103,59.0103,58.9732,58.9917,26434.0
2023-04-11 14:10:00,63.59,63.71,63.58,63.71,71739.0,58.9824,59.0937,58.9732,59.0937,71739.0
2023-04-11 14:20:00,63.72,63.77,63.7,63.71,22740.0,59.103,59.1494,59.0845,59.0937,22740.0
2023-04-11 14:30:00,63.72,63.75,63.62,63.63,16273.0,59.103,59.1308,59.0103,59.0195,16273.0
2023-04-11 14:40:00,63.64,63.72,63.64,63.71,20501.0,59.0288,59.103,59.0288,59.0937,20501.0
2023-04-11 14:50:00,63.7,63.75,63.67,63.71,34425.0,59.0845,59.1308,59.0566,59.0937,34425.0
2023-04-11 15:00:00,63.72,63.76,63.68,63.71,36786.0,59.103,59.1401,59.0659,59.0937,36786.0
2023-04-11 15:10:00,63.7,63.72,63.64,63.68,27129.0,59.0845,59.103,59.0288,59.0659,27129.0
2023-04-11 15:20:00,63.68,63.68,63.61,63.63,29851.0,59.0659,59.0659,59.001,59.0195,29851.0
2023-04-11 15:30:00,63.64,63.74,63.63,63.72,38123.0,59.0288,59.1216,59.0195,59.103,38123.0
2023-04-11 15:40:00,63.71,63.71,63.52,63.53,60103.0,59.0937,59.0937,58.9175,58.9268,60103.0
2023-04-11 15:50:00,63.52,63.68,63.5,63.65,269755.0,58.9175,59.0659,58.899,59.0381,269755.0
2023-04-12 09:30:00,64.0,64.0,63.54,63.65,41134.0,59.3627,59.3627,58.9361,59.0381,41134.0
2023-04-12 09:40:00,63.65,63.78,63.5,63.72,15329.0,59.0381,59.1587,58.899,59.103,15329.0
2023-04-12 09:50:00,63.71,63.89,63.71,63.8,15896.0,59.0937,59.2607,59.0937,59.1772,15896.0
2023-04-12 10:00:00,63.82,63.88,63.62,63.7,15842.0,59.1958,59.2514,59.0103,59.0845,15842.0
2023-04-12 10:10:00,63.68,63.85,63.68,63.8,14864.0,59.0659,59.2236,59.0659,59.1772,14864.0
2023-04-12 10:20:00,63.81,63.85,63.7,63.72,16527.0,59.1865,59.2236,59.0845,59.103,16527.0
2023-04-12 10:30:00,63.72,63.73,63.55,63.55,21568.0,59.103,59.1123,58.9453,58.9453,21568.0
2023-04-12 10:40:00,63.54,63.6,63.49,63.56,13934.0,58.9361,58.9917,58.8897,58.9546,13934.0
2023-04-12 10:50:00,63.6,63.65,63.57,63.61,17340.0,58.9917,59.0381,58.9639,59.001,17340.0
2023-04-12 11:00:00,63.61,63.63,63.5,63.54,21388.0,59.001,59.0195,58.899,58.9361,21388.0
2023-04-12 11:10:00,63.5,63.5,63.37,63.37,19143.0,58.899,58.899,58.7784,58.7784,19143.0
2023-04-12 11:20:00,63.38,63.47,63.35,63.43,12199.0,58.7877,58.8711,58.7598,58.834,12199.0
2023-04-12 11:30:00,63.43,63.73,63.43,63.48,521700.0,58.834,59.1123,58.834,58.8804,521700.0
2023-04-12 11:40:00,63.49,63.54,63.47,63.53,21311.0,58.8897,58.9361,58.8711,58.9268,21311.0
2023-04-12 11:50:00,63.53,63.57,63.34,63.35,58589.0,58.9268,58.9639,58.7506,58.7598,58589.0
2023-04-12 12:00:00,63.36,63.42,63.34,63.38,23616.0,58.7691,58.8248,58.7506,58.7877,23616.0
2023-04-12 12:10:00,63.37,63.41,63.34,63.38,14718.0,58.7784,58.8155,58.7506,58.7877,14718.0
2023-04-12 12:20:00,63.39,63.43,63.37,63.43,17251.0,58.7969,58.834,58.7784,58.834,17251.0
2023-04-12 12:30:00,63.43,63.47,63.38,63.41,29818.0,58.834,58.8711,58.7877,58.8155,29818.0
2023-04-12 12:40:00,63.41,63.5,63.37,63.49,19853.0,58.8155,58.899,58.7784,58.8897,19853.0
2023-04-12 12:50:00,63.5,63.5,63.41,63.47,11449.0,58.899,58.899,58.8155,58.8711,11449.0
2023-04-12 13:00:00,63.48,63.61,63.45,63.6,76767.0,58.8804,59.001,58.8526,58.9917,76767.0
2023-04-12 13:10:00,63.6,63.6,63.53,63.55,20595.0,58.9917,58.9917,58.9268,58.9453,20595.0
2023-04-12 13:20:00,63.55,63.64,63.54,63.62,13391.0,58.9453,59.0288,58.9361,59.0103,13391.0
2023-04-12 13:30:00,63.63,63.76,63.63,63.71,22381.0,59.0195,59.1401,59.0195,59.0937,22381.0
2023-04-12 13:40:00,63.7,63.79,63.7,63.78,13690.0,59.0845,59.1679,59.0845,59.1587,13690.0
2023-04-12 13:50:00,63.77,63.78,63.72,63.73,18426.0,59.1494,59.1587,59.103,59.1123,18426.0
2023-04-12 14:00:00,63.73,63.76,63.62,63.65,23235.0,59.1123,59.1401,59.0103,59.0381,23235.0
2023-04-12 14:10:00,63.64,63.72,63.62,63.65,22633.0,59.0288,59.103,59.0103,59.0381,22633.0
2023-04-12 14:20:00,63.66,63.67,63.36,63.42,46368.0,59.0474,59.0566,58.7691,58.8248,46368.0
2023-04-12 14:30:00,63.42,63.55,63.42,63.53,75310.0,58.8248,58.9453,58.8248,58.9268,75310.0
2023-04-12 14:40:00,63.53,63.58,63.43,63.44,82222.0,58.9268,58.9732,58.834,58.8433,82222.0
2023-04-12 14:50:00,63.45,63.57,63.41,63.55,90607.0,58.8526,58.9639,58.8155,58.9453,90607.0
2023-04-12 15:00:00,63.55,63.63,63.48,63.52,50732.0,58.9453,59.0195,58.8804,58.9175,50732.0
2023-04-12 15:10:00,63.52,63.54,63.48,63.5,64712.0,58.9175,58.9361,58.8804,58.899,64712.0
2023-04-12 15:20:00,63.51,63.57,63.48,63.51,71656.0,58.9082,58.9639,58.8804,58.9082,71656.0
2023-04-12 15:30:00,63.5,63.66,63.49,63.65,91710.0,58.899,59.0474,58.8897,59.0381,91710.0
2023-04-12 15:40:00,63.65,63.67,63.49,63.49,433612.0,59.0381,59.0566,58.8897,58.8897,433612.0
2023-04-12 15:50:00,63.48,63.66,63.47,63.6,329699.0,58.8804,59.0474,58.8711,58.9917,329699.0
2023-04-13 09:30:00,63.12,63.44,63.12,63.36,44665.0,58.5465,58.8433,58.5465,58.7691,44665.0
2023-04-13 09:40:00,63.35,63.46,63.27,63.35,22907.0,58.7598,58.8619,58.6856,58.7598,22907.0
2023-04-13 09:50:00,63.33,63.4,63.18,63.24,12056.0,58.7413,58.8062,58.6021,58.6578,12056.0
2023-04-13 10:00:00,63.21,63.37,63.19,63.34,15919.0,58.63,58.7784,58.6114,58.7506,15919.0
2023-04-13 10:10:00,63.35,63.48,63.3,63.42,18386.0,58.7598,58.8804,58.7135,58.8248,18386.0
2023-04-13 10:20:00,63.43,63.44,63.23,63.28,19583.0,58.834,58.8433,58.6485,58.6949,19583.0
2023-04-13 10:30:00,63.27,63.34,63.11,63.18,24104.0,58.6856,58.7506,58.5372,58.6021,24104.0
2023-04-13 10:40:00,63.19,63.2,63.0,63.04,22942.0,58.6114,58.6207,58.4352,58.4723,22942.0
2023-04-13 10:50:00,63.04,63.15,63.0,63.09,22664.0,58.4723,58.5743,58.4352,58.5187,22664.0
2023-04-13 11:00:00,63.09,63.1,62.81,62.81,32236.0,58.5187,58.5279,58.259,58.259,32236.0
2023-04-13 11:10:00,62.82,62.85,62.57,62.57,17980.0,58.2682,58.2961,58.0363,58.0363,17980.0
2023-04-13 11:20:00,62.58,62.72,62.51,62.71,21098.0,58.0456,58.1755,57.9807,58.1662,21098.0
2023-04-13 11:30:00,62.72,62.89,62.71,62.87,18671.0,58.1755,58.3332,58.1662,58.3146,18671.0
2023-04-13 11:40:00,62.87,62.92,62.85,62.87,15234.0,58.3146,58.361,58.2961,58.3146,15234.0
2023-04-13 11:50:00,62.86,62.92,62.76,62.91,14109.0,58.3053,58.361,58.2126,58.3517,14109.0
2023-04-13 12:00:00,62.9,62.91,62.75,62.83,17436.0,58.3424,58.3517,58.2033,58.2775,17436.0
2023-04-13 12:10:00,62.84,62.99,62.84,62.96,20234.0,58.2868,58.4259,58.2868,58.3981,20234.0
2023-04-13 12:20:00,62.95,62.97,62.9,62.92,15505.0,58.3888,58.4074,58.3424,58.361,15505.0
2023-04-13 12:30:00,62.92,62.97,62.91,62.95,15995.0,58.361,58.4074,58.3517,58.3888,15995.0
2023-04-13 12:40:00,62.95,63.05,62.92,63.05,24453.0,58.3888,58.4816,58.361,58.4816,24453.0
2023-04-13 12:50:00,63.05,63.05,62.96,63.02,48258.0,58.4816,58.4816,58.3981,58.4537,48258.0
2023-04-13 13:00:00,63.02,63.14,62.98,63.14,28772.0,58.4537,58.565,58.4166,58.565,28772.0
2023-04-13 13:10:00,63.14,63.23,63.12,63.14,27993.0,58.565,58.6485,58.5465,58.565,27993.0
2023-04-13 13:20:00,63.15,63.23,63.14,63.22,9540.0,58.5743,58.6485,58.565,58.6392,9540.0
2023-04-13 13:30:00,63.23,63.24,63.11,63.13,24615.0,58.6485,58.6578,58.5372,58.5558,24615.0
2023-04-13 13:40:00,63.12,63.18,63.11,63.16,14580.0,58.5465,58.6021,58.5372,58.5836,14580.0
2023-04-13 13:50:00,63.17,63.25,63.17,63.22,16263.0,58.5929,58.6671,58.5929,58.6392,16263.0
2023-04-13 14:00:00,63.22,63.29,63.19,63.28,51192.0,58.6392,58.7042,58.6114,58.6949,51192.0
2023-04-13 14:10:00,63.29,63.45,63.28,63.38,18474.0,58.7042,58.8526,58.6949,58.7877,18474.0
2023-04-13 14:20:00,63.38,63.51,63.33,63.5,10328.0,58.7877,58.9082,58.7413,58.899,10328.0
2023-04-13 14:30:00,63.5,63.57,63.49,63.55,14659.0,58.899,58.9639,58.8897,58.9453,14659.0
2023-04-13 14:40:00,63.54,63.59,63.54,63.57,18211.0,58.9361,58.9824,58.9361,58.9639,18211.0
2023-04-13 14:50:00,63.58,63.73,63.56,63.69,22916.0,58.9732,59.1123,58.9546,59.0752,22916.0
2023-04-13 15:00:00,63.69,63.74,63.66,63.73,27832.0,59.0752,59.1216,59.0474,59.1123,27832.0
2023-04-13 15:10:00,63.73,63.73,63.59,63.6,34736.0,59.1123,59.1123,58.9824,58.9917,34736.0
2023-04-13 15:20:00,63.6,63.7,63.57,63.67,36727.0,58.9917,59.0845,58.9639,59.0566,36727.0
2023-04-13 15:30:00,63.66,63.66,63.56,63.57,40213.0,59.0474,59.0474,58.9546,58.9639,40213.0
2023-04-13 15:40:00,63.57,63.7,63.56,63.61,64584.0,58.9639,59.0845,58.9546,59.001,64584.0
2023-04-13 15:50:00,63.61,63.63,63.46,63.47,229351.0,59.001,59.0195,58.8619,58.8711,229351.0
2023-04-14 09:30:00,63.01,63.27,62.83,63.19,48676.0,58.4445,58.6856,58.2775,58.6114,48676.0
2023-04-14 09:40:00,63.2,63.52,63.18,63.5,70418.0,58.6207,58.9175,58.6021,58.899,70418.0
2023-04-14 09:50:00,63.5,63.5,63.15,63.2,31259.0,58.899,58.899,58.5743,58.6207,31259.0
2023-04-14 10:00:00,63.16,63.37,63.1,63.2,44260.0,58.5836,58.7784,58.5279,58.6207,44260.0
2023-04-14 10:10:00,63.2,63.34,63.18,63.27,62023.0,58.6207,58.7506,58.6021,58.6856,62023.0
2023-04-14 10:20:00,63.28,63.38,63.22,63.37,30000.0,58.6949,58.7877,58.6392,58.7784,30000.0
2023-04-14 10:30:00,63.36,63.47,63.32,63.37,34558.0,58.7691,58.8711,58.732,58.7784,34558.0
2023-04-14 10:40:00,63.39,63.55,63.33,63.55,19516.0,58.7969,58.9453,58.7413,58.9453,19516.0
2023-04-14 10:50:00,63.54,63.58,63.42,63.53,15857.0,58.9361,58.9732,58.8248,58.9268,15857.0
2023-04-14 11:00:00,63.54,63.55,63.44,63.54,21164.0,58.9361,58.9453,58.8433,58.9361,21164.0
2023-04-14 11:10:00,63.55,63.58,63.49,63.58,15975.0,58.9453,58.9732,58.8897,58.9732,15975.0
2023-04-14 11:20:00,63.59,63.63,63.39,63.4,127338.0,58.9824,59.0195,58.7969,58.8062,127338.0
2023-04-14 11:30:00,63.42,63.52,63.39,63.45,26550.0,58.8248,58.9175,58.7969,58.8526,26550.0
2023-04-14 11:40:00,63.45,63.5,63.41,63.5,21249.0,58.8526,58.899,58.8155,58.899,21249.0
2023-04-14 11:50:00,63.5,63.6,63.49,63.57,14045.0,58.899,58.9917,58.8897,58.9639,14045.0
2023-04-14 12:00:00,63.58,63.61,63.45,63.45,25043.0,58.9732,59.001,58.8526,58.8526,25043.0
2023-04-14 12:10:00,63.45,63.49,63.41,63.46,22451.0,58.8526,58.8897,58.8155,58.8619,22451.0
2023-04-14 12:20:00,63.46,63.55,63.44,63.45,30735.0,58.8619,58.9453,58.8433,58.8526,30735.0
2023-04-14 12:30:00,63.45,63.47,63.39,63.43,14951.0,58.8526,58.8711,58.7969,58.834,14951.0
2023-04-14 12:40:00,63.42,63.42,63.29,63.34,62253.0,58.8248,58.8248,58.7042,58.7506,62253.0
2023-04-14 12:50:00,63.35,63.39,63.25,63.3,32732.0,58.7598,58.7969,58.6671,58.7135,32732.0
2023-04-14 13:00:00,63.29,63.4,63.28,63.35,33190.0,58.7042,58.8062,58.6949,58.7598,33190.0
2023-04-14 13:10:00,63.36,63.52,63.34,63.49,24823.0,58.7691,58.9175,58.7506,58.8897,24823.0
2023-04-14 13:20:00,63.51,63.54,63.47,63.47,17965.0,58.9082,58.9361,58.8711,58.8711,17965.0
2023-04-14 13:30:00,63.47,63.48,63.32,63.38,82722.0,58.8711,58.8804,58.732,58.7877,82722.0
2023-04-14 13:40:00,63.39,63.56,63.39,63.53,20924.0,58.7969,58.9546,58.7969,58.9268,20924.0
2023-04-14 13:50:00,63.54,63.68,63.52,63.65,26543.0,58.9361,59.0659,58.9175,59.0381,26543.0
2023-04-14 14:00:00,63.64,63.66,63.49,63.49,21704.0,59.0288,59.0474,58.8897,58.8897,21704.0
2023-04-14 14:10:00,63.46,63.5,63.44,63.49,11154.0,58.8619,58.899,58.8433,58.8897,11154.0
2023-04-14 14:20:00,63.49,63.52,63.39,63.43,64303.0,58.8897,58.9175,58.7969,58.834,64303.0
2023-04-14 14:30:00,63.42,63.42,63.3,63.36,53377.0,58.8248,58.8248,58.7135,58.7691,53377.0
2023-04-14 14:40:00,63.36,63.48,63.34,63.4,30297.0,58.7691,58.8804,58.7506,58.8062,30297.0
2023-04-14 14:50:00,63.41,63.44,63.33,63.41,45160.0,58.8155,58.8433,58.7413,58.8155,45160.0
2023-04-14 15:00:00,63.4,63.42,63.29,63.3,42983.0,58.8062,58.8248,58.7042,58.7135,42983.0
2023-04-14 15:10:00,63.29,63.33,63.1,63.19,67462.0,58.7042,58.7413,58.5279,58.6114,67462.0
2023-04-14 15:20:00,63.19,63.33,63.1,63.27,48337.0,58.6114,58.7413,58.5279,58.6856,48337.0
2023-04-14 15:30:00,63.28,63.37,63.25,63.37,50719.0,58.6949,58.7784,58.6671,58.7784,50719.0
2023-04-14 15:40:00,63.39,63.51,63.35,63.45,102801.0,58.7969,58.9082,58.7598,58.8526,102801.0
2023-04-14 15:50:00,63.47,63.54,63.36,63.51,274825.0,58.8711,58.9361,58.7691,58.9082,274825.0
2023-04-17 09:30:00,63.65,63.8,63.48,63.74,31173.0,59.0381,59.1772,58.8804,59.1216,31173.0
2023-04-17 09:40:00,63.75,63.87,63.62,63.63,46054.0,59.1308,59.2422,59.0103,59.0195,46054.0
2023-04-17 09:50:00,63.62,63.73,63.43,63.45,38571.0,59.0103,59.1123,58.834,58.8526,38571.0
2023-04-17 10:00:00,63.45,63.53,63.3,63.38,25178.0,58.8526,58.9268,58.7135,58.7877,25178.0
2023-04-17 10:10:00,63.38,63.39,63.23,63.32,24565.0,58.7877,58.7969,58.6485,58.732,24565.0
2023-04-17 10:20:00,63.32,63.46,63.28,63.43,39992.0,58.732,58.8619,58.6949,58.834,39992.0
2023-04-17 10:30:00,63.41,63.49,63.39,63.42,56543.0,58.8155,58.8897,58.7969,58.8248,56543.0
2023-04-17 10:40:00,63.41,63.5,63.4,63.5,32245.0,58.8155,58.899,58.8062,58.899,32245.0
2023-04-17 10:50:00,63.5,63.54,63.32,63.33,33217.0,58.899,58.9361,58.732,58.7413,33217.0
2023-04-17 11:00:00,63.34,63.48,63.29,63.43,31526.0,58.7506,58.8804,58.7042,58.834,31526.0
2023-04-17 11:10:00,63.44,63.5,63.38,63.46,38130.0,58.8433,58.899,58.7877,58.8619,38130.0
2023-04-17 11:20:00,63.46,63.49,63.41,63.48,25087.0,58.8619,58.8897,58.8155,58.8804,25087.0
2023-04-17 11:30:00,63.47,63.47,63.29,63.32,33506.0,58.8711,58.8711,58.7042,58.732,33506.0
2023-04-17 11:40:00,63.32,63.37,63.28,63.33,20038.0,58.732,58.7784,58.6949,58.7413,20038.0
2023-04-17 11:50:00,63.36,63.5,63.35,63.5,11432.0,58.7691,58.899,58.7598,58.899,11432.0
2023-04-17 12:00:00,63.5,63.53,63.46,63.51,10939.0,58.899,58.9268,58.8619,58.9082,10939.0
2023-04-17 12:10:00,63.53,63.53,63.4,63.46,15143.0,58.9268,58.9268,58.8062,58.8619,15143.0
2023-04-17 12:20:00,63.48,63.48,63.4,63.46,17185.0,58.8804,58.8804,58.8062,58.8619,17185.0
2023-04-17 12:30:00,63.46,63.46,63.36,63.41,11524.0,58.8619,58.8619,58.7691,58.8155,11524.0
2023-04-17 12:40:00,63.42,63.46,63.39,63.44,15413.0,58.8248,58.8619,58.7969,58.8433,15413.0
2023-04-17 12:50:00,63.43,63.44,63.36,63.44,16674.0,58.834,58.8433,58.7691,58.8433,16674.0
2023-04-17 13:00:00,63.44,63.51,63.39,63.41,44683.0,58.8433,58.9082,58.7969,58.8155,44683.0
2023-04-17 13:10:00,63.4,63.49,63.38,63.47,12769.0,58.8062,58.8897,58.7877,58.8711,12769.0
2023-04-17 13:20:00,63.47,63.47,63.42,63.47,12670.0,58.8711,58.8711,58.8248,58.8711,12670.0
2023-04-17 13:30:00,63.47,63.49,63.35,63.39,27108.0,58.8711,58.8897,58.7598,58.7969,27108.0
2023-04-17 13:40:00,63.38,63.41,63.29,63.3,24380.0,58.7877,58.8155,58.7042,58.7135,24380.0
2023-04-17 13:50:00,63.3,63.33,63.2,63.24,18949.0,58.7135,58.7413,58.6207,58.6578,18949.0
2023-04-17 14:00:00,63.24,63.24,63.09,63.13,14983.0,58.6578,58.6578,58.5187,58.5558,14983.0
2023-04-17 14:10:00,63.14,63.36,63.13,63.35,40101.0,58.565,58.7691,58.5558,58.7598,40101.0
2023-04-17 14:20:00,63.35,63.42,63.34,63.39,14962.0,58.7598,58.8248,58.7506,58.7969,14962.0
2023-04-17 14:30:00,63.39,63.48,63.37,63.47,21371.0,58.7969,58.8804,58.7784,58.8711,21371.0
2023-04-17 14:40:00,63.48,63.56,63.45,63.53,22267.0,58.8804,58.9546,58.8526,58.9268,22267.0
2023-04-17 14:50:00,63.53,63.6,63.52,63.55,17621.0,58.9268,58.9917,58.9175,58.9453,17621.0
2023-04-17 15:00:00,63.55,63.61,63.55,63.59,13281.0,58.9453,59.001,58.9453,58.9824,13281.0
2023-04-17 15:10:00,63.59,63.65,63.57,63.62,21215.0,58.9824,59.0381,58.9639,59.0103,21215.0
2023-04-17 15:20:00,63.6,63.76,63.6,63.76,21530.0,58.9917,59.1401,58.9917,59.1401,21530.0
2023-04-17 15:30:00,63.75,63.76,63.63,63.64,46392.0,59.1308,59.1401,59.0195,59.0288,46392.0
2023-04-17 15:40:00,63.63,63.63,63.46,63.49,75912.0,59.0195,59.0195,58.8619,58.8897,75912.0
2023-04-17 15:50:00,63.48,63.72,63.48,63.7,165764.0,58.8804,59.103,58.8804,59.0845,165764.0
2023-04-18 09:30:00,63.65,63.9,63.55,63.74,79764.0,59.0381,59.27,58.9453,59.1216,79764.0
2023-04-18 09:40:00,63.73,63.79,63.63,63.79,39647.0,59.1123,59.1679,59.0195,59.1679,39647.0
2023-04-18 09:50:00,63.79,63.89,63.71,63.87,33257.0,59.1679,59.2607,59.0937,59.2422,33257.0
2023-04-18 10:00:00,63.88,63.97,63.77,63.83,79548.0,59.2514,59.3349,59.1494,59.2051,79548.0
2023-04-18 10:10:00,63.85,63.91,63.81,63.85,31064.0,59.2236,59.2793,59.1865,59.2236,31064.0
2023-04-18 10:20:00,63.85,63.88,63.69,63.72,38148.0,59.2236,59.2514,59.0752,59.103,38148.0
2023-04-18 10:30:00,63.73,63.75,63.52,63.53,24428.0,59.1123,59.1308,58.9175,58.9268,24428.0
2023-04-18 10:40:00,63.51,63.6,63.49,63.56,35709.0,58.9082,58.9917,58.8897,58.9546,35709.0
2023-04-18 10:50:00,63.55,63.55,63.34,63.37,21552.0,58.9453,58.9453,58.7506,58.7784,21552.0
2023-04-18 11:00:00,63.39,63.45,63.32,63.37,17870.0,58.7969,58.8526,58.732,58.7784,17870.0
2023-04-18 11:10:00,63.37,63.39,63.3,63.38,14795.0,58.7784,58.7969,58.7135,58.7877,14795.0
2023-04-18 11:20:00,63.36,63.48,63.33,63.48,17577.0,58.7691,58.8804,58.7413,58.8804,17577.0
2023-04-18 11:30:00,63.47,63.52,63.32,63.32,15775.0,58.8711,58.9175,58.732,58.732,15775.0
2023-04-18 11:40:00,63.33,63.45,63.3,63.45,9686.0,58.7413,58.8526,58.7135,58.8526,9686.0
2023-04-18 11:50:00,63.45,63.46,63.37,63.4,15521.0,58.8526,58.8619,58.7784,58.8062,15521.0
2023-04-18 12:00:00,63.4,63.51,63.39,63.44,23680.0,58.8062,58.9082,58.7969,58.8433,23680.0
2023-04-18 12:10:00,63.45,63.5,63.43,63.5,11592.0,58.8526,58.899,58.834,58.899,11592.0
2023-04-18 12:20:00,63.5,63.56,63.45,63.55,9709.0,58.899,58.9546,58.8526,58.9453,9709.0
2023-04-18 12:30:00,63.55,63.62,63.51,63.6,10016.0,58.9453,59.0103,58.9082,58.9917,10016.0
2023-04-18 12:40:00,63.59,63.68,63.58,63.65,14246.0,58.9824,59.0659,58.9732,59.0381,14246.0
2023-04-18 12:50:00,63.64,63.64,63.51,63.57,48417.0,59.0288,59.0288,58.9082,58.9639,48417.0
2023-04-18 13:00:00,63.57,63.64,63.54,63.64,18105.0,58.9639,59.0288,58.9361,59.0288,18105.0
2023-04-18 13:10:00,63.64,63.67,63.51,63.51,22037.0,59.0288,59.0566,58.9082,58.9082,22037.0
2023-04-18 13:20:00,63.52,63.64,63.51,63.62,30930.0,58.9175,59.0288,58.9082,59.0103,30930.0
2023-04-18 13:30:00,63.62,63.62,63.52,63.59,24976.0,59.0103,59.0103,58.9175,58.9824,24976.0
2023-04-18 13:40:00,63.59,63.66,63.57,63.63,23081.0,58.9824,59.0474,58.9639,59.0195,23081.0
2023-04-18 13:50:00,63.63,63.68,63.62,63.67,21741.0,59.0195,59.0659,59.0103,59.0566,21741.0
2023-04-18 14:00:00,63.67,63.71,63.63,63.71,25236.0,59.0566,59.0937,59.0195,59.0937,25236.0
2023-04-18 14:10:00,63.71,63.75,63.59,63.62,33846.0,59.0937,59.1308,58.9824,59.0103,33846.0
2023-04-18 14:20:00,63.6,63.68,63.6,63.67,17582.0,58.9917,59.0659,58.9917,59.0566,17582.0
2023-04-18 14:30:00,63.68,63.75,63.66,63.73,15769.0,59.0659,59.1308,59.0474,59.1123,15769.0
2023-04-18 14:40:00,63.73,63.74,63.56,63.6,36982.0,59.1123,59.1216,58.9546,58.9917,36982.0
2023-04-18 14:50:00,63.59,63.66,63.58,63.66,25647.0,58.9824,59.0474,58.9732,59.0474,25647.0
2023-04-18 15:00:00,63.66,63.78,63.66,63.74,23577.0,59.0474,59.1587,59.0474,59.1216,23577.0
2023-04-18 15:10:00,63.74,63.8,63.7,63.8,27401.0,59.1216,59.1772,59.0845,59.1772,27401.0
2023-04-18 15:20:00,63.8,63.84,63.74,63.8,31066.0,59.1772,59.2143,59.1216,59.1772,31066.0
2023-04-18 15:30:00,63.8,63.85,63.76,63.82,47609.0,59.1772,59.2236,59.1401,59.1958,47609.0
2023-04-18 15:40:00,63.82,63.91,63.8,63.85,114491.0,59.1958,59.2793,59.1772,59.2236,114491.0
2023-04-18 15:50:00,63.86,63.88,63.77,63.81,268627.0,59.2329,59.2514,59.1494,59.1865,268627.0
2023-04-19 09:30:00,64.0,64.04,63.78,63.83,30149.0,59.3627,59.3998,59.1587,59.2051,30149.0
2023-04-19 09:40:00,63.84,64.02,63.83,63.98,39748.0,59.2143,59.3813,59.2051,59.3442,39748.0
2023-04-19 09:50:00,63.99,64.27,63.97,64.25,12719.0,59.3535,59.6132,59.3349,59.5946,12719.0
2023-04-19 10:00:00,64.24,64.32,64.17,64.27,35651.0,59.5853,59.6595,59.5204,59.6132,35651.0
2023-04-19 10:10:00,64.26,64.47,64.26,64.47,55524.0,59.6039,59.7987,59.6039,59.7987,55524.0
2023-04-19 10:20:00,64.46,64.46,64.35,64.44,33776.0,59.7894,59.7894,59.6874,59.7709,33776.0
2023-04-19 10:30:00,64.42,64.43,64.28,64.29,17115.0,59.7523,59.7616,59.6224,59.6317,17115.0
2023-04-19 10:40:00,64.27,64.29,64.17,64.23,17518.0,59.6132,59.6317,59.5204,59.5761,17518.0
2023-04-19 10:50:00,64.23,64.29,64.14,64.19,16132.0,59.5761,59.6317,59.4926,59.539,16132.0
2023-04-19 11:00:00,64.19,64.2,64.11,64.18,16884.0,59.539,59.5482,59.4648,59.5297,16884.0
2023-04-19 11:10:00,64.18,64.21,64.09,64.11,12372.0,59.5297,59.5575,59.4462,59.4648,12372.0
2023-04-19 11:20:00,64.11,64.18,64.09,64.17,17733.0,59.4648,59.5297,59.4462,59.5204,17733.0
2023-04-19 11:30:00,64.17,64.18,64.07,64.09,14816.0,59.5204,59.5297,59.4277,59.4462,14816.0
2023-04-19 11:40:00,64.07,64.09,64.0,64.01,12642.0,59.4277,59.4462,59.3627,59.372,12642.0
2023-04-19 11:50:00,64.01,64.06,63.98,64.03,16620.0,59.372,59.4184,59.3442,59.3906,16620.0
2023-04-19 12:00:00,64.04,64.09,63.95,63.97,17240.0,59.3998,59.4462,59.3164,59.3349,17240.0
2023-04-19 12:10:00,63.96,63.97,63.87,63.89,7157.0,59.3256,59.3349,59.2422,59.2607,7157.0
2023-04-19 12:20:00,63.9,63.92,63.82,63.86,8954.0,59.27,59.2885,59.1958,59.2329,8954.0
2023-04-19 12:30:00,63.86,63.94,63.85,63.89,9049.0,59.2329,59.3071,59.2236,59.2607,9049.0
2023-04-19 12:40:00,63.9,63.91,63.81,63.82,8578.0,59.27,59.2793,59.1865,59.1958,8578.0
2023-04-19 12:50:00,63.82,63.87,63.82,63.86,7852.0,59.1958,59.2422,59.1958,59.2329,7852.0
2023-04-19 13:00:00,63.87,63.89,63.83,63.85,11420.0,59.2422,59.2607,59.2051,59.2236,11420.0
2023-04-19 13:10:00,63.86,63.89,63.79,63.79,20766.0,59.2329,59.2607,59.1679,59.1679,20766.0
2023-04-19 13:20:00,63.79,63.81,63.77,63.81,9997.0,59.1679,59.1865,59.1494,59.1865,9997.0
2023-04-19 13:30:00,63.82,63.85,63.7,63.73,16790.0,59.1958,59.2236,59.0845,59.1123,16790.0
2023-04-19 13:40:00,63.74,63.76,63.71,63.76,10484.0,59.1216,59.1401,59.0937,59.1401,10484.0
2023-04-19 13:50:00,63.77,63.83,63.77,63.83,11210.0,59.1494,59.2051,59.1494,59.2051,11210.0
2023-04-19 14:00:00,63.83,63.92,63.82,63.88,16903.0,59.2051,59.2885,59.1958,59.2514,16903.0
2023-04-19 14:10:00,63.88,63.91,63.84,63.87,9018.0,59.2514,59.2793,59.2143,59.2422,9018.0
2023-04-19 14:20:00,63.88,63.93,63.88,63.9,6206.0,59.2514,59.2978,59.2514,59.27,6206.0
2023-04-19 14:30:00,63.91,64.0,63.9,63.99,27400.0,59.2793,59.3627,59.27,59.3535,27400.0
2023-04-19 14:40:00,63.99,63.99,63.93,63.97,10537.0,59.3535,59.3535,59.2978,59.3349,10537.0
2023-04-19 14:50:00,63.97,63.98,63.9,63.93,10403.0,59.3349,59.3442,59.27,59.2978,10403.0
2023-04-19 15:00:00,63.95,63.95,63.88,63.92,18438.0,59.3164,59.3164,59.2514,59.2885,18438.0
2023-04-19 15:10:00,63.92,63.92,63.87,63.91,19263.0,59.2885,59.2885,59.2422,59.2793,19263.0
2023-04-19 15:20:00,63.91,63.92,63.87,63.92,19367.0,59.2793,59.2885,59.2422,59.2885,19367.0
2023-04-19 15:30:00,63.92,63.95,63.89,63.94,34046.0,59.2885,59.3164,59.2607,59.3071,34046.0
2023-04-19 15:40:00,63.94,63.98,63.89,63.9,48177.0,59.3071,59.3442,59.2607,59.27,48177.0
2023-04-19 15:50:00,63.9,64.05,63.87,64.05,148568.0,59.27,59.4091,59.2422,59.4091,148568.0
2023-04-20 09:30:00,64.01,64.3,64.01,64.3,27623.0,59.372,59.641,59.372,59.641,27623.0
2023-04-20 09:40:00,64.29,64.29,63.9,63.9,27725.0,59.6317,59.6317,59.27,59.27,27725.0
2023-04-20 09:50:00,63.91,63.98,63.68,63.76,32384.0,59.2793,59.3442,59.0659,59.1401,32384.0
2023-04-20 10:00:00,63.74,63.87,63.66,63.75,56291.0,59.1216,59.2422,59.0474,59.1308,56291.0
2023-04-20 10:10:00,63.77,63.87,63.77,63.86,30204.0,59.1494,59.2422,59.1494,59.2329,30204.0
2023-04-20 10:20:00,63.86,63.97,63.84,63.88,15951.0,59.2329,59.3349,59.2143,59.2514,15951.0
2023-04-20 10:30:00,63.89,64.0,63.87,63.94,21502.0,59.2607,59.3627,59.2422,59.3071,21502.0
2023-04-20 10:40:00,63.94,64.07,63.92,64.03,17901.0,59.3071,59.4277,59.2885,59.3906,17901.0
2023-04-20 10:50:00,64.03,64.16,64.0,64.16,19371.0,59.3906,59.5111,59.3627,59.5111,19371.0
2023-04-20 11:00:00,64.17,64.21,64.13,64.18,21838.0,59.5204,59.5575,59.4833,59.5297,21838.0
2023-04-20 11:10:00,64.17,64.27,64.1,64.13,15548.0,59.5204,59.6132,59.4555,59.4833,15548.0
2023-04-20 11:20:00,64.1,64.19,64.08,64.1,23361.0,59.4555,59.539,59.4369,59.4555,23361.0
2023-04-20 11:30:00,64.12,64.14,63.99,63.99,15629.0,59.474,59.4926,59.3535,59.3535,15629.0
2023-04-20 11:40:00,63.98,64.04,63.95,63.98,12701.0,59.3442,59.3998,59.3164,59.3442,12701.0
2023-04-20 11:50:00,63.98,64.07,63.98,64.05,15775.0,59.3442,59.4277,59.3442,59.4091,15775.0
2023-04-20 12:00:00,64.05,64.13,64.03,64.04,11652.0,59.4091,59.4833,59.3906,59.3998,11652.0
2023-04-20 12:10:00,64.02,64.06,63.95,64.03,17965.0,59.3813,59.4184,59.3164,59.3906,17965.0
2023-04-20 12:20:00,64.02,64.05,63.97,64.02,13520.0,59.3813,59.4091,59.3349,59.3813,13520.0
2023-04-20 12:30:00,64.02,64.09,64.02,64.05,12659.0,59.3813,59.4462,59.3813,59.4091,12659.0
2023-04-20 12:40:00,64.04,64.08,64.03,64.06,12177.0,59.3998,59.4369,59.3906,59.4184,12177.0
2023-04-20 12:50:00,64.06,64.06,64.01,64.05,8706.0,59.4184,59.4184,59.372,59.4091,8706.0
2023-04-20 13:00:00,64.05,64.09,64.03,64.05,9059.0,59.4091,59.4462,59.3906,59.4091,9059.0
2023-04-20 13:10:00,64.06,64.1,64.05,64.07,11005.0,59.4184,59.4555,59.4091,59.4277,11005.0
2023-04-20 13:20:00,64.07,64.1,64.03,64.08,9842.0,59.4277,59.4555,59.3906,59.4369,9842.0
2023-04-20 13:30:00,64.08,64.12,64.01,64.01,15547.0,59.4369,59.474,59.372,59.372,15547.0
2023-04-20 13:40:00,64.0,64.03,63.96,64.02,10767.0,59.3627,59.3906,59.3256,59.3813,10767.0
2023-04-20 13:50:00,64.01,64.05,63.94,63.96,109716.0,59.372,59.4091,59.3071,59.3256,109716.0
2023-04-20 14:00:00,63.97,64.0,63.88,63.89,11972.0,59.3349,59.3627,59.2514,59.2607,11972.0
2023-04-20 14:10:00,63.88,63.99,63.88,63.99,12527.0,59.2514,59.3535,59.2514,59.3535,12527.0
2023-04-20 14:20:00,63.99,64.06,63.98,64.02,12688.0,59.3535,59.4184,59.3442,59.3813,12688.0
2023-04-20 14:30:00,64.01,64.02,63.77,63.8,9351.0,59.372,59.3813,59.1494,59.1772,9351.0
2023-04-20 14:40:00,63.81,63.82,63.74,63.75,12150.0,59.1865,59.1958,59.1216,59.1308,12150.0
2023-04-20 14:50:00,63.75,63.82,63.73,63.75,11184.0,59.1308,59.1958,59.1123,59.1308,11184.0
2023-04-20 15:00:00,63.76,63.8,63.74,63.76,12717.0,59.1401,59.1772,59.1216,59.1401,12717.0
2023-04-20 15:10:00,63.75,63.75,63.66,63.71,20417.0,59.1308,59.1308,59.0474,59.0937,20417.0
2023-04-20 15:20:00,63.7,63.79,63.66,63.72,18838.0,59.0845,59.1679,59.0474,59.103,18838.0
2023-04-20 15:30:00,63.72,63.82,63.7,63.76,24657.0,59.103,59.1958,59.0845,59.1401,24657.0
2023-04-20 15:40:00,63.76,63.78,63.69,63.72,41601.0,59.1401,59.1587,59.0752,59.103,41601.0
2023-04-20 15:50:00,63.71,63.98,63.68,63.97,120950.0,59.0937,59.3442,59.0659,59.3349,120950.0
2023-04-21 09:30:00,64.43,64.62,64.31,64.44,66250.0,59.7616,59.9378,59.6503,59.7709,66250.0
2023-04-21 09:40:00,64.46,64.46,64.04,64.04,11239.0,59.7894,59.7894,59.3998,59.3998,11239.0
2023-04-21 09:50:00,64.06,64.11,63.93,64.05,7921.0,59.4184,59.4648,59.2978,59.4091,7921.0
2023-04-21 10:00:00,64.0,64.01,63.79,63.82,13672.0,59.3627,59.372,59.1679,59.1958,13672.0
2023-04-21 10:10:00,63.82,63.97,63.79,63.95,13897.0,59.1958,59.3349,59.1679,59.3164,13897.0
2023-04-21 10:20:00,63.97,64.05,63.97,64.01,8934.0,59.3349,59.4091,59.3349,59.372,8934.0
2023-04-21 10:30:00,64.03,64.04,63.95,64.0,10560.0,59.3906,59.3998,59.3164,59.3627,10560.0
2023-04-21 10:40:00,64.0,64.0,63.71,63.91,18809.0,59.3627,59.3627,59.0937,59.2793,18809.0
2023-04-21 10:50:00,63.94,63.95,63.8,63.82,12337.0,59.3071,59.3164,59.1772,59.1958,12337.0
2023-04-21 11:00:00,63.85,64.12,63.84,64.12,6108.0,59.2236,59.474,59.2143,59.474,6108.0
2023-04-21 11:10:00,64.09,64.11,64.06,64.07,8921.0,59.4462,59.4648,59.4184,59.4277,8921.0
2023-04-21 11:20:00,64.07,64.09,63.94,63.95,10849.0,59.4277,59.4462,59.3071,59.3164,10849.0
2023-04-21 11:30:00,63.96,63.99,63.86,63.87,15322.0,59.3256,59.3535,59.2329,59.2422,15322.0
2023-04-21 11:40:00,63.87,63.95,63.8,63.8,12975.0,59.2422,59.3164,59.1772,59.1772,12975.0
2023-04-21 11:50:00,63.81,63.98,63.81,63.96,11165.0,59.1865,59.3442,59.1865,59.3256,11165.0
2023-04-21 12:00:00,63.95,63.99,63.9,63.9,7405.0,59.3164,59.3535,59.27,59.27,7405.0
2023-04-21 12:10:00,63.89,63.95,63.88,63.92,7192.0,59.2607,59.3164,59.2514,59.2885,7192.0
2023-04-21 12:20:00,63.91,63.97,63.88,63.97,17646.0,59.2793,59.3349,59.2514,59.3349,17646.0
2023-04-21 12:30:00,63.98,64.11,63.98,64.09,6791.0,59.3442,59.4648,59.3442,59.4462,6791.0
2023-04-21 12:40:00,64.07,64.09,64.04,64.05,7577.0,59.4277,59.4462,59.3998,59.4091,7577.0
2023-04-21 12:50:00,64.05,64.09,64.03,64.03,7177.0,59.4091,59.4462,59.3906,59.3906,7177.0
2023-04-21 13:00:00,64.05,64.12,64.04,64.11,6635.0,59.4091,59.474,59.3998,59.4648,6635.0
2023-04-21 13:10:00,64.12,64.13,64.03,64.04,8899.0,59.474,59.4833,59.3906,59.3998,8899.0
2023-04-21 13:20:00,64.03,64.04,63.94,63.95,9622.0,59.3906,59.3998,59.3071,59.3164,9622.0
2023-04-21 13:30:00,63.94,64.02,63.94,64.02,22112.0,59.3071,59.3813,59.3071,59.3813,22112.0
2023-04-21 13:40:00,64.02,64.19,64.02,64.17,13125.0,59.3813,59.539,59.3813,59.5204,13125.0
2023-04-21 13:50:00,64.17,64.17,64.09,64.12,9589.0,59.5204,59.5204,59.4462,59.474,9589.0
2023-04-21 14:00:00,64.13,64.2,64.12,64.2,7831.0,59.4833,59.5482,59.474,59.5482,7831.0
2023-04-21 14:10:00,64.19,64.21,64.17,64.19,5918.0,59.539,59.5575,59.5204,59.539,5918.0
2023-04-21 14:20:00,64.19,64.23,64.18,64.2,11137.0,59.539,59.5761,59.5297,59.5482,11137.0
2023-04-21 14:30:00,64.2,64.24,64.16,64.21,10230.0,59.5482,59.5853,59.5111,59.5575,10230.0
2023-04-21 14:40:00,64.2,64.22,64.15,64.22,9474.0,59.5482,59.5668,59.5019,59.5668,9474.0
2023-04-21 14:50:00,64.22,64.23,64.11,64.16,8031.0,59.5668,59.5761,59.4648,59.5111,8031.0
2023-04-21 15:00:00,64.16,64.17,64.09,64.13,18458.0,59.5111,59.5204,59.4462,59.4833,18458.0
2023-04-21 15:10:00,64.13,64.14,64.05,64.07,13336.0,59.4833,59.4926,59.4091,59.4277,13336.0
2023-04-21 15:20:00,64.08,64.1,64.04,64.06,19000.0,59.4369,59.4555,59.3998,59.4184,19000.0
2023-04-21 15:30:00,64.06,64.12,64.06,64.08,29975.0,59.4184,59.474,59.4184,59.4369,29975.0
2023-04-21 15:40:00,64.07,64.14,63.97,64.02,44830.0,59.4277,59.4926,59.3349,59.3813,44830.0
2023-04-21 15:50:00,64.03,64.14,64.03,64.09,100341.0,59.3906,59.4926,59.3906,59.4462,100341.0
2023-04-24 09:30:00,64.0,64.24,63.81,63.81,39013.0,59.3627,59.5853,59.1865,59.1865,39013.0
2023-04-24 09:40:00,63.78,63.86,63.57,63.86,17970.0,59.1587,59.2329,58.9639,59.2329,17970.0
2023-04-24 09:50:00,63.91,63.95,63.81,63.91,12252.0,59.2793,59.3164,59.1865,59.2793,12252.0
2023-04-24 10:00:00,63.94,64.1,63.91,64.05,13278.0,59.3071,59.4555,59.2793,59.4091,13278.0
2023-04-24 10:10:00,64.07,64.13,63.98,63.98,20860.0,59.4277,59.4833,59.3442,59.3442,20860.0
2023-04-24 10:20:00,63.97,64.06,63.91,63.93,21198.0,59.3349,59.4184,59.2793,59.2978,21198.0
2023-04-24 10:30:00,63.92,64.03,63.92,64.02,25637.0,59.2885,59.3906,59.2885,59.3813,25637.0
2023-04-24 10:40:00,64.02,64.11,64.0,64.09,54577.0,59.3813,59.4648,59.3627,59.4462,54577.0
2023-04-24 10:50:00,64.08,64.13,63.96,63.96,11665.0,59.4369,59.4833,59.3256,59.3256,11665.0
2023-04-24 11:00:00,63.96,64.04,63.94,64.0,11092.0,59.3256,59.3998,59.3071,59.3627,11092.0
2023-04-24 11:10:00,64.0,64.13,64.0,64.13,8898.0,59.3627,59.4833,59.3627,59.4833,8898.0
2023-04-24 11:20:00,64.13,64.13,64.06,64.11,9067.0,59.4833,59.4833,59.4184,59.4648,9067.0
2023-04-24 11:30:00,64.12,64.13,64.06,64.11,7011.0,59.474,59.4833,59.4184,59.4648,7011.0
2023-04-24 11:40:00,64.11,64.15,64.01,64.14,7283.0,59.4648,59.5019,59.372,59.4926,7283.0
2023-04-24 11:50:00,64.15,64.18,64.11,64.12,7831.0,59.5019,59.5297,59.4648,59.474,7831.0
2023-04-24 12:00:00,64.13,64.14,64.06,64.07,9612.0,59.4833,59.4926,59.4184,59.4277,9612.0
2023-04-24 12:10:00,64.06,64.07,64.0,64.04,6939.0,59.4184,59.4277,59.3627,59.3998,6939.0
2023-04-24 12:20:00,64.05,64.14,64.04,64.12,11015.0,59.4091,59.4926,59.3998,59.474,11015.0
2023-04-24 12:30:00,64.13,64.16,64.1,64.15,9576.0,59.4833,59.5111,59.4555,59.5019,9576.0
2023-04-24 12:40:00,64.15,64.19,64.15,64.19,6256.0,59.5019,59.539,59.5019,59.539,6256.0
2023-04-24 12:50:00,64.19,64.21,64.13,64.13,7110.0,59.539,59.5575,59.4833,59.4833,7110.0
2023-04-24 13:00:00,64.14,64.15,64.11,64.14,8386.0,59.4926,59.5019,59.4648,59.4926,8386.0
2023-04-24 13:10:00,64.14,64.14,64.06,64.07,9121.0,59.4926,59.4926,59.4184,59.4277,9121.0
2023-04-24 13:20:00,64.07,64.14,64.07,64.14,10641.0,59.4277,59.4926,59.4277,59.4926,10641.0
2023-04-24 13:30:00,64.13,64.19,64.11,64.19,13446.0,59.4833,59.539,59.4648,59.539,13446.0
2023-04-24 13:40:00,64.18,64.24,64.17,64.18,74655.0,59.5297,59.5853,59.5204,59.5297,74655.0
2023-04-24 13:50:00,64.19,64.25,64.18,64.21,305314.0,59.539,59.5946,59.5297,59.5575,305314.0
2023-04-24 14:00:00,64.22,64.29,64.14,64.17,152715.0,59.5668,59.6317,59.4926,59.5204,152715.0
2023-04-24 14:10:00,64.16,64.2,64.05,64.05,92378.0,59.5111,59.5482,59.4091,59.4091,92378.0
2023-04-24 14:20:00,64.05,64.05,63.88,63.96,48502.0,59.4091,59.4091,59.2514,59.3256,48502.0
2023-04-24 14:30:00,63.96,64.02,63.92,63.93,22119.0,59.3256,59.3813,59.2885,59.2978,22119.0
2023-04-24 14:40:00,63.92,63.94,63.87,63.9,11999.0,59.2885,59.3071,59.2422,59.27,11999.0
2023-04-24 14:50:00,63.92,64.02,63.91,64.01,12514.0,59.2885,59.3813,59.2793,59.372,12514.0
2023-04-24 15:00:00,64.04,64.06,64.01,64.06,16024.0,59.3998,59.4184,59.372,59.4184,16024.0
2023-04-24 15:10:00,64.08,64.1,64.03,64.06,24619.0,59.4369,59.4555,59.3906,59.4184,24619.0
2023-04-24 15:20:00,64.07,64.1,64.02,64.08,19385.0,59.4277,59.4555,59.3813,59.4369,19385.0
2023-04-24 15:30:00,64.08,64.11,63.99,64.0,17068.0,59.4369,59.4648,59.3535,59.3627,17068.0
2023-04-24 15:40:00,63.99,64.19,63.98,64.15,53402.0,59.3535,59.539,59.3442,59.5019,53402.0
2023-04-24 15:50:00,64.15,64.23,64.07,64.19,125965.0,59.5019,59.5761,59.4277,59.539,125965.0
2023-04-25 09:30:00,64.05,64.29,64.05,64.21,24199.0,59.4091,59.6317,59.4091,59.5575,24199.0
2023-04-25 09:40:00,64.22,64.28,64.1,64.2,15184.0,59.5668,59.6224,59.4555,59.5482,15184.0
2023-04-25 09:50:00,64.15,64.22,64.05,64.11,6162.0,59.5019,59.5668,59.4091,59.4648,6162.0
2023-04-25 10:00:00,64.13,64.29,64.09,64.27,13638.0,59.4833,59.6317,59.4462,59.6132,13638.0
2023-04-25 10:10:00,64.27,64.32,64.12,64.31,23438.0,59.6132,59.6595,59.474,59.6503,23438.0
2023-04-25 10:20:00,64.3,64.32,64.07,64.1,34651.0,59.641,59.6595,59.4277,59.4555,34651.0
2023-04-25 10:30:00,64.1,64.17,64.03,64.14,15421.0,59.4555,59.5204,59.3906,59.4926,15421.0
2023-04-25 10:40:00,64.17,64.25,64.14,64.25,39656.0,59.5204,59.5946,59.4926,59.5946,39656.0
2023-04-25 10:50:00,64.24,64.28,64.21,64.25,14085.0,59.5853,59.6224,59.5575,59.5946,14085.0
2023-04-25 11:00:00,64.26,64.32,64.18,64.22,11463.0,59.6039,59.6595,59.5297,59.5668,11463.0
2023-04-25 11:10:00,64.23,64.38,64.2,64.34,17442.0,59.5761,59.7152,59.5482,59.6781,17442.0
2023-04-25 11:20:00,64.34,64.35,64.19,64.2,20931.0,59.6781,59.6874,59.539,59.5482,20931.0
2023-04-25 11:30:00,64.19,64.25,64.14,64.21,10977.0,59.539,59.5946,59.4926,59.5575,10977.0
2023-04-25 11:40:00,64.21,64.24,64.17,64.22,15357.0,59.5575,59.5853,59.5204,59.5668,15357.0
2023-04-25 11:50:00,64.21,64.32,64.18,64.3,19997.0,59.5575,59.6595,59.5297,59.641,19997.0
2023-04-25 12:00:00,64.31,64.35,64.27,64.3,17651.0,59.6503,59.6874,59.6132,59.641,17651.0
2023-04-25 12:10:00,64.29,64.31,64.23,64.29,14267.0,59.6317,59.6503,59.5761,59.6317,14267.0
2023-04-25 12:20:00,64.3,64.35,64.29,64.29,12067.0,59.641,59.6874,59.6317,59.6317,12067.0
2023-04-25 12:30:00,64.29,64.35,64.28,64.32,10608.0,59.6317,59.6874,59.6224,59.6595,10608.0
2023-04-25 12:40:00,64.32,64.34,64.22,64.22,19618.0,59.6595,59.6781,59.5668,59.5668,19618.0
2023-04-25 12:50:00,64.23,64.24,64.15,64.15,18961.0,59.5761,59.5853,59.5019,59.5019,18961.0
2023-04-25 13:00:00,64.15,64.22,64.15,64.18,15967.0,59.5019,59.5668,59.5019,59.5297,15967.0
2023-04-25 13:10:00,64.17,64.25,64.06,64.09,16423.0,59.5204,59.5946,59.4184,59.4462,16423.0
2023-04-25 13:20:00,64.08,64.12,63.99,64.04,16808.0,59.4369,59.474,59.3535,59.3998,16808.0
2023-04-25 13:30:00,64.03,64.07,63.96,64.06,15258.0,59.3906,59.4277,59.3256,59.4184,15258.0
2023-04-25 13:40:00,64.07,64.1,64.03,64.04,11446.0,59.4277,59.4555,59.3906,59.3998,11446.0
2023-04-25 13:50:00,64.03,64.04,63.89,63.89,11499.0,59.3906,59.3998,59.2607,59.2607,11499.0
2023-04-25 14:00:00,63.89,63.95,63.86,63.86,14112.0,59.2607,59.3164,59.2329,59.2329,14112.0
2023-04-25 14:10:00,63.87,63.91,63.84,63.88,16885.0,59.2422,59.2793,59.2143,59.2514,16885.0
2023-04-25 14:20:00,63.88,63.93,63.85,63.93,14215.0,59.2514,59.2978,59.2236,59.2978,14215.0
2023-04-25 14:30:00,63.92,63.97,63.91,63.93,13645.0,59.2885,59.3349,59.2793,59.2978,13645.0
2023-04-25 14:40:00,63.93,63.94,63.85,63.92,15483.0,59.2978,59.3071,59.2236,59.2885,15483.0
2023-04-25 14:50:00,63.96,63.98,63.92,63.97,13465.0,59.3256,59.3442,59.2885,59.3349,13465.0
2023-04-25 15:00:00,63.97,64.09,63.96,64.05,19301.0,59.3349,59.4462,59.3256,59.4091,19301.0
2023-04-25 15:10:00,64.05,64.17,64.04,64.13,21522.0,59.4091,59.5204,59.3998,59.4833,21522.0
2023-04-25 15:20:00,64.13,64.19,64.09,64.12,45892.0,59.4833,59.539,59.4462,59.474,45892.0
2023-04-25 15:30:00,64.12,64.15,64.04,64.08,62064.0,59.474,59.5019,59.3998,59.4369,62064.0
2023-04-25 15:40:00,64.07,64.07,63.91,63.91,43199.0,59.4277,59.4277,59.2793,59.2793,43199.0
2023-04-25 15:50:00,63.9,64.0,63.88,63.9,182428.0,59.27,59.3627,59.2514,59.27,182428.0
2023-04-26 09:30:00,63.52,63.97,63.36,63.7,58742.0,58.9175,59.3349,58.7691,59.0845,58742.0
2023-04-26 09:40:00,63.69,63.76,63.36,63.39,31182.0,59.0752,59.1401,58.7691,58.7969,31182.0
2023-04-26 09:50:00,63.39,63.39,62.97,63.27,19078.0,58.7969,58.7969,58.4074,58.6856,19078.0
2023-04-26 10:00:00,63.27,63.45,63.08,63.1,17464.0,58.6856,58.8526,58.5094,58.5279,17464.0
2023-04-26 10:10:00,63.08,63.12,62.96,63.09,19692.0,58.5094,58.5465,58.3981,58.5187,19692.0
2023-04-26 10:20:00,63.13,63.23,63.13,63.21,20480.0,58.5558,58.6485,58.5558,58.63,20480.0
2023-04-26 10:30:00,63.22,63.42,63.21,63.39,18208.0,58.6392,58.8248,58.63,58.7969,18208.0
2023-04-26 10:40:00,63.39,63.41,63.32,63.35,21042.0,58.7969,58.8155,58.732,58.7598,21042.0
2023-04-26 10:50:00,63.34,63.4,63.24,63.3,77106.0,58.7506,58.8062,58.6578,58.7135,77106.0
2023-04-26 11:00:00,63.32,63.46,63.25,63.37,48598.0,58.732,58.8619,58.6671,58.7784,48598.0
2023-04-26 11:10:00,63.35,63.36,63.21,63.22,19991.0,58.7598,58.7691,58.63,58.6392,19991.0
2023-04-26 11:20:00,63.2,63.36,63.14,63.34,58453.0,58.6207,58.7691,58.565,58.7506,58453.0
2023-04-26 11:30:00,63.34,63.41,63.28,63.3,41107.0,58.7506,58.8155,58.6949,58.7135,41107.0
2023-04-26 11:40:00,63.31,63.34,63.26,63.28,59190.0,58.7227,58.7506,58.6764,58.6949,59190.0
2023-04-26 11:50:00,63.3,63.3,63.03,63.04,18781.0,58.7135,58.7135,58.463,58.4723,18781.0
2023-04-26 12:00:00,63.04,63.05,62.9,62.91,29661.0,58.4723,58.4816,58.3424,58.3517,29661.0
2023-04-26 12:10:00,62.92,62.99,62.88,62.91,51269.0,58.361,58.4259,58.3239,58.3517,51269.0
2023-04-26 12:20:00,62.91,62.92,62.82,62.89,25251.0,58.3517,58.361,58.2682,58.3332,25251.0
2023-04-26 12:30:00,62.91,63.07,62.91,63.06,12805.0,58.3517,58.5001,58.3517,58.4908,12805.0
2023-04-26 12:40:00,63.05,63.12,62.99,63.02,14894.0,58.4816,58.5465,58.4259,58.4537,14894.0
2023-04-26 12:50:00,63.01,63.04,62.97,63.03,19038.0,58.4445,58.4723,58.4074,58.463,19038.0
2023-04-26 13:00:00,63.04,63.05,62.97,62.98,20677.0,58.4723,58.4816,58.4074,58.4166,20677.0
2023-04-26 13:10:00,62.98,62.99,62.92,62.93,15766.0,58.4166,58.4259,58.361,58.3703,15766.0
2023-04-26 13:20:00,62.91,62.91,62.81,62.86,17205.0,58.3517,58.3517,58.259,58.3053,17205.0
2023-04-26 13:30:00,62.86,62.91,62.83,62.85,24706.0,58.3053,58.3517,58.2775,58.2961,24706.0
2023-04-26 13:40:00,62.85,62.94,62.84,62.84,25698.0,58.2961,58.3795,58.2868,58.2868,25698.0
2023-04-26 13:50:00,62.83,62.83,62.68,62.73,23577.0,58.2775,58.2775,58.1384,58.1848,23577.0
2023-04-26 14:00:00,62.74,62.77,62.59,62.59,18790.0,58.194,58.2219,58.0549,58.0549,18790.0
2023-04-26 14:10:00,62.59,62.66,62.52,62.63,20052.0,58.0549,58.1198,57.99,58.092,20052.0
2023-04-26 14:20:00,62.63,62.78,62.61,62.74,46149.0,58.092,58.2311,58.0734,58.194,46149.0
2023-04-26 14:30:00,62.73,62.75,62.63,62.64,39183.0,58.1848,58.2033,58.092,58.1013,39183.0
2023-04-26 14:40:00,62.64,62.79,62.63,62.78,35930.0,58.1013,58.2404,58.092,58.2311,35930.0
2023-04-26 14:50:00,62.77,62.79,62.67,62.7,43462.0,58.2219,58.2404,58.1291,58.1569,43462.0
2023-04-26 15:00:00,62.7,62.8,62.68,62.76,68126.0,58.1569,58.2497,58.1384,58.2126,68126.0
2023-04-26 15:10:00,62.77,62.84,62.76,62.79,37556.0,58.2219,58.2868,58.2126,58.2404,37556.0
2023-04-26 15:20:00,62.79,62.81,62.72,62.78,42610.0,58.2404,58.259,58.1755,58.2311,42610.0
2023-04-26 15:30:00,62.79,62.8,62.57,62.64,78383.0,58.2404,58.2497,58.0363,58.1013,78383.0
2023-04-26 15:40:00,62.64,62.64,62.47,62.57,212163.0,58.1013,58.1013,57.9436,58.0363,212163.0
2023-04-26 15:50:00,62.56,62.64,62.46,62.48,389403.0,58.0271,58.1013,57.9343,57.9529,389403.0
2023-04-27 09:30:00,62.5,63.12,62.5,62.98,54891.0,57.9714,58.5465,57.9714,58.4166,54891.0
2023-04-27 09:40:00,62.91,62.98,62.67,62.8,50226.0,58.3517,58.4166,58.1291,58.2497,50226.0
2023-04-27 09:50:00,62.81,62.98,62.65,62.88,30894.0,58.259,58.4166,58.1106,58.3239,30894.0
2023-04-27 10:00:00,62.89,63.05,62.86,63.0,46591.0,58.3332,58.4816,58.3053,58.4352,46591.0
2023-04-27 10:10:00,62.99,63.03,62.89,62.91,19948.0,58.4259,58.463,58.3332,58.3517,19948.0
2023-04-27 10:20:00,62.9,63.0,62.85,62.96,19051.0,58.3424,58.4352,58.2961,58.3981,19051.0
2023-04-27 10:30:00,62.97,63.04,62.85,62.86,12720.0,58.4074,58.4723,58.2961,58.3053,12720.0
2023-04-27 10:40:00,62.85,62.88,62.78,62.85,9962.0,58.2961,58.3239,58.2311,58.2961,9962.0
2023-04-27 10:50:00,62.82,62.92,62.75,62.84,13349.0,58.2682,58.361,58.2033,58.2868,13349.0
2023-04-27 11:00:00,62.85,62.85,62.71,62.75,12277.0,58.2961,58.2961,58.1662,58.2033,12277.0
2023-04-27 11:10:00,62.76,62.8,62.66,62.68,19049.0,58.2126,58.2497,58.1198,58.1384,19049.0
2023-04-27 11:20:00,62.69,62.76,62.65,62.73,17169.0,58.1477,58.2126,58.1106,58.1848,17169.0
2023-04-27 11:30:00,62.75,62.78,62.54,62.57,24116.0,58.2033,58.2311,58.0085,58.0363,24116.0
2023-04-27 11:40:00,62.58,62.73,62.58,62.72,13637.0,58.0456,58.1848,58.0456,58.1755,13637.0
2023-04-27 11:50:00,62.73,62.96,62.72,62.96,10341.0,58.1848,58.3981,58.1755,58.3981,10341.0
2023-04-27 12:00:00,62.98,63.08,62.96,63.05,16687.0,58.4166,58.5094,58.3981,58.4816,16687.0
2023-04-27 12:10:00,63.04,63.11,62.99,63.07,16499.0,58.4723,58.5372,58.4259,58.5001,16499.0
2023-04-27 12:20:00,63.07,63.11,63.02,63.04,17667.0,58.5001,58.5372,58.4537,58.4723,17667.0
2023-04-27 12:30:00,63.04,63.07,63.0,63.01,14993.0,58.4723,58.5001,58.4352,58.4445,14993.0
2023-04-27 12:40:00,63.0,63.02,62.93,62.97,16913.0,58.4352,58.4537,58.3703,58.4074,16913.0
2023-04-27 12:50:00,62.97,62.99,62.93,62.93,13512.0,58.4074,58.4259,58.3703,58.3703,13512.0
2023-04-27 13:00:00,62.93,62.94,62.85,62.88,14700.0,58.3703,58.3795,58.2961,58.3239,14700.0
2023-04-27 13:10:00,62.89,62.93,62.85,62.86,11027.0,58.3332,58.3703,58.2961,58.3053,11027.0
2023-04-27 13:20:00,62.87,62.9,62.84,62.86,14005.0,58.3146,58.3424,58.2868,58.3053,14005.0
2023-04-27 13:30:00,62.86,62.91,62.8,62.86,26932.0,58.3053,58.3517,58.2497,58.3053,26932.0
2023-04-27 13:40:00,62.85,63.01,62.85,62.98,16356.0,58.2961,58.4445,58.2961,58.4166,16356.0
2023-04-27 13:50:00,62.98,63.11,62.98,63.04,13836.0,58.4166,58.5372,58.4166,58.4723,13836.0
2023-04-27 14:00:00,63.03,63.06,63.02,63.05,14802.0,58.463,58.4908,58.4537,58.4816,14802.0
2023-04-27 14:10:00,63.05,63.13,63.0,63.12,21178.0,58.4816,58.5558,58.4352,58.5465,21178.0
2023-04-27 14:20:00,63.12,63.16,63.07,63.16,17215.0,58.5465,58.5836,58.5001,58.5836,17215.0
2023-04-27 14:30:00,63.16,63.22,63.16,63.21,20936.0,58.5836,58.6392,58.5836,58.63,20936.0
2023-04-27 14:40:00,63.22,63.23,63.13,63.17,19400.0,58.6392,58.6485,58.5558,58.5929,19400.0
2023-04-27 14:50:00,63.17,63.29,63.15,63.27,22860.0,58.5929,58.7042,58.5743,58.6856,22860.0
2023-04-27 15:00:00,63.28,63.43,63.27,63.35,17476.0,58.6949,58.834,58.6856,58.7598,17476.0
2023-04-27 15:10:00,63.35,63.38,63.26,63.33,21641.0,58.7598,58.7877,58.6764,58.7413,21641.0
2023-04-27 15:20:00,63.34,63.35,63.26,63.27,20360.0,58.7506,58.7598,58.6764,58.6856,20360.0
2023-04-27 15:30:00,63.26,63.29,63.18,63.26,40680.0,58.6764,58.7042,58.6021,58.6764,40680.0
2023-04-27 15:40:00,63.26,63.32,63.25,63.29,42669.0,58.6764,58.732,58.6671,58.7042,42669.0
2023-04-27 15:50:00,63.29,63.48,63.23,63.46,202984.0,58.7042,58.8804,58.6485,58.8619,202984.0
2023-04-28 09:30:00,63.4,63.75,63.4,63.75,31911.0,58.8062,59.1308,58.8062,59.1308,31911.0
2023-04-28 09:40:00,63.75,63.8,63.65,63.7,23004.0,59.1308,59.1772,59.0381,59.0845,23004.0
2023-04-28 09:50:00,63.69,63.7,63.42,63.42,14499.0,59.0752,59.0845,58.8248,58.8248,14499.0
2023-04-28 10:00:00,63.44,63.51,63.29,63.46,18340.0,58.8433,58.9082,58.7042,58.8619,18340.0
2023-04-28 10:10:00,63.47,63.55,63.29,63.37,26845.0,58.8711,58.9453,58.7042,58.7784,26845.0
2023-04-28 10:20:00,63.38,63.47,63.33,63.4,25998.0,58.7877,58.8711,58.7413,58.8062,25998.0
2023-04-28 10:30:00,63.4,63.5,63.33,63.36,16611.0,58.8062,58.899,58.7413,58.7691,16611.0
2023-04-28 10:40:00,63.35,63.47,63.3,63.46,21016.0,58.7598,58.8711,58.7135,58.8619,21016.0
2023-04-28 10:50:00,63.46,63.52,63.17,63.17,27536.0,58.8619,58.9175,58.5929,58.5929,27536.0
2023-04-28 11:00:00,63.18,63.3,63.07,63.3,30312.0,58.6021,58.7135,58.5001,58.7135,30312.0
2023-04-28 11:10:00,63.31,63.36,63.26,63.3,18576.0,58.7227,58.7691,58.6764,58.7135,18576.0
2023-04-28 11:20:00,63.29,63.41,63.28,63.38,16209.0,58.7042,58.8155,58.6949,58.7877,16209.0
2023-04-28 11:30:00,63.38,63.41,63.29,63.3,23681.0,58.7877,58.8155,58.7042,58.7135,23681.0
2023-04-28 11:40:00,63.28,63.39,63.27,63.38,15001.0,58.6949,58.7969,58.6856,58.7877,15001.0
2023-04-28 11:50:00,63.38,63.52,63.37,63.5,13894.0,58.7877,58.9175,58.7784,58.899,13894.0
2023-04-28 12:00:00,63.5,63.52,63.41,63.42,12562.0,58.899,58.9175,58.8155,58.8248,12562.0
2023-04-28 12:10:00,63.43,63.47,63.34,63.36,11085.0,58.834,58.8711,58.7506,58.7691,11085.0
2023-04-28 12:20:00,63.36,63.36,63.26,63.31,11624.0,58.7691,58.7691,58.6764,58.7227,11624.0
2023-04-28 12:30:00,63.32,63.39,63.29,63.35,14176.0,58.732,58.7969,58.7042,58.7598,14176.0
2023-04-28 12:40:00,63.34,63.39,63.34,63.38,9790.0,58.7506,58.7969,58.7506,58.7877,9790.0
2023-04-28 12:50:00,63.37,63.41,63.36,63.39,10909.0,58.7784,58.8155,58.7691,58.7969,10909.0
2023-04-28 13:00:00,63.39,63.42,63.34,63.35,11894.0,58.7969,58.8248,58.7506,58.7598,11894.0
2023-04-28 13:10:00,63.32,63.39,63.3,63.38,10159.0,58.732,58.7969,58.7135,58.7877,10159.0
2023-04-28 13:20:00,63.37,63.38,63.29,63.34,11555.0,58.7784,58.7877,58.7042,58.7506,11555.0
2023-04-28 13:30:00,63.32,63.35,63.27,63.31,12565.0,58.732,58.7598,58.6856,58.7227,12565.0
2023-04-28 13:40:00,63.31,63.32,63.23,63.23,9115.0,58.7227,58.732,58.6485,58.6485,9115.0
2023-04-28 13:50:00,63.24,63.24,63.19,63.24,12768.0,58.6578,58.6578,58.6114,58.6578,12768.0
2023-04-28 14:00:00,63.24,63.42,63.24,63.38,10239.0,58.6578,58.8248,58.6578,58.7877,10239.0
2023-04-28 14:10:00,63.36,63.36,63.18,63.18,21118.0,58.7691,58.7691,58.6021,58.6021,21118.0
2023-04-28 14:20:00,63.18,63.22,63.0,63.03,14105.0,58.6021,58.6392,58.4352,58.463,14105.0
2023-04-28 14:30:00,63.03,63.06,62.91,62.95,21138.0,58.463,58.4908,58.3517,58.3888,21138.0
2023-04-28 14:40:00,62.96,62.96,62.78,62.79,22370.0,58.3981,58.3981,58.2311,58.2404,22370.0
2023-04-28 14:50:00,62.79,62.96,62.79,62.95,15108.0,58.2404,58.3981,58.2404,58.3888,15108.0
2023-04-28 15:00:00,62.94,63.05,62.94,62.95,23023.0,58.3795,58.4816,58.3795,58.3888,23023.0
2023-04-28 15:10:00,62.96,63.13,62.94,63.12,28019.0,58.3981,58.5558,58.3795,58.5465,28019.0
2023-04-28 15:20:00,63.1,63.12,63.0,63.03,36492.0,58.5279,58.5465,58.4352,58.463,36492.0
2023-04-28 15:30:00,63.03,63.24,63.01,63.24,41193.0,58.463,58.6578,58.4445,58.6578,41193.0
2023-04-28 15:40:00,63.24,63.26,63.14,63.17,56614.0,58.6578,58.6764,58.565,58.5929,56614.0
2023-04-28 15:50:00,63.15,63.21,63.03,63.21,143499.0,58.5743,58.63,58.463,58.63,143499.0
2023-05-01 09:30:00,63.03,63.2,62.97,63.2,28623.0,58.463,58.6207,58.4074,58.6207,28623.0
2023-05-01 09:40:00,63.19,63.4,63.05,63.35,21571.0,58.6114,58.8062,58.4816,58.7598,21571.0
2023-05-01 09:50:00,63.35,63.43,63.24,63.39,16197.0,58.7598,58.834,58.6578,58.7969,16197.0
2023-05-01 10:00:00,63.39,63.39,63.25,63.33,18599.0,58.7969,58.7969,58.6671,58.7413,18599.0
2023-05-01 10:10:00,63.35,63.42,63.28,63.39,20034.0,58.7598,58.8248,58.6949,58.7969,20034.0
2023-05-01 10:20:00,63.39,63.49,63.33,63.45,21223.0,58.7969,58.8897,58.7413,58.8526,21223.0
2023-05-01 10:30:00,63.47,63.51,63.41,63.47,14425.0,58.8711,58.9082,58.8155,58.8711,14425.0
2023-05-01 10:40:00,63.48,63.6,63.47,63.58,15116.0,58.8804,58.9917,58.8711,58.9732,15116.0
2023-05-01 10:50:00,63.59,63.69,63.56,63.68,21280.0,58.9824,59.0752,58.9546,59.0659,21280.0
2023-05-01 11:00:00,63.68,63.71,63.63,63.69,14113.0,59.0659,59.0937,59.0195,59.0752,14113.0
2023-05-01 11:10:00,63.7,63.81,63.7,63.76,17614.0,59.0845,59.1865,59.0845,59.1401,17614.0
2023-05-01 11:20:00,63.75,63.8,63.67,63.7,19018.0,59.1308,59.1772,59.0566,59.0845,19018.0
2023-05-01 11:30:00,63.67,63.83,63.6,63.81,16483.0,59.0566,59.2051,58.9917,59.1865,16483.0
2023-05-01 11:40:00,63.8,63.89,63.79,63.82,17927.0,59.1772,59.2607,59.1679,59.1958,17927.0
2023-05-01 11:50:00,63.82,63.82,63.67,63.72,11790.0,59.1958,59.1958,59.0566,59.103,11790.0
2023-05-01 12:00:00,63.72,63.73,63.58,63.63,25789.0,59.103,59.1123,58.9732,59.0195,25789.0
2023-05-01 12:10:00,63.66,63.72,63.62,63.72,18635.0,59.0474,59.103,59.0103,59.103,18635.0
2023-05-01 12:20:00,63.73,63.78,63.68,63.68,16525.0,59.1123,59.1587,59.0659,59.0659,16525.0
2023-05-01 12:30:00,63.67,63.81,63.67,63.79,13842.0,59.0566,59.1865,59.0566,59.1679,13842.0
2023-05-01 12:40:00,63.81,63.82,63.68,63.69,19249.0,59.1865,59.1958,59.0659,59.0752,19249.0
2023-05-01 12:50:00,63.69,63.7,63.57,63.6,24352.0,59.0752,59.0845,58.9639,58.9917,24352.0
2023-05-01 13:00:00,63.6,63.63,63.56,63.63,23668.0,58.9917,59.0195,58.9546,59.0195,23668.0
2023-05-01 13:10:00,63.64,63.67,63.57,63.58,15012.0,59.0288,59.0566,58.9639,58.9732,15012.0
2023-05-01 13:20:00,63.57,63.63,63.54,63.54,17492.0,58.9639,59.0195,58.9361,58.9361,17492.0
2023-05-01 13:30:00,63.54,63.56,63.49,63.53,23220.0,58.9361,58.9546,58.8897,58.9268,23220.0
2023-05-01 13:40:00,63.54,63.61,63.52,63.61,17790.0,58.9361,59.001,58.9175,59.001,17790.0
2023-05-01 13:50:00,63.61,63.72,63.59,63.7,17385.0,59.001,59.103,58.9824,59.0845,17385.0
2023-05-01 14:00:00,63.7,63.7,63.61,63.67,16598.0,59.0845,59.0845,59.001,59.0566,16598.0
2023-05-01 14:10:00,63.66,63.66,63.59,63.61,24141.0,59.0474,59.0474,58.9824,59.001,24141.0
2023-05-01 14:20:00,63.61,63.63,63.45,63.49,23897.0,59.001,59.0195,58.8526,58.8897,23897.0
2023-05-01 14:30:00,63.48,63.48,63.29,63.29,30370.0,58.8804,58.8804,58.7042,58.7042,30370.0
2023-05-01 14:40:00,63.29,63.38,63.27,63.38,30766.0,58.7042,58.7877,58.6856,58.7877,30766.0
2023-05-01 14:50:00,63.38,63.4,63.28,63.29,31073.0,58.7877,58.8062,58.6949,58.7042,31073.0
2023-05-01 15:00:00,63.29,63.39,63.28,63.3,32311.0,58.7042,58.7969,58.6949,58.7135,32311.0
2023-05-01 15:10:00,63.3,63.3,63.22,63.26,35845.0,58.7135,58.7135,58.6392,58.6764,35845.0
2023-05-01 15:20:00,63.26,63.29,63.17,63.21,41555.0,58.6764,58.7042,58.5929,58.63,41555.0
2023-05-01 15:30:00,63.21,63.33,63.2,63.22,68154.0,58.63,58.7413,58.6207,58.6392,68154.0
2023-05-01 15:40:00,63.22,63.35,63.21,63.22,61359.0,58.6392,58.7598,58.63,58.6392,61359.0
2023-05-01 15:50:00,63.22,63.24,63.12,63.14,200414.0,58.6392,58.6578,58.5465,58.565,200414.0
2023-05-02 09:30:00,64.03,64.49,63.48,63.82,105107.0,59.3906,59.8172,58.8804,59.1958,105107.0
2023-05-02 09:40:00,63.84,63.99,63.42,63.71,40277.0,59.2143,59.3535,58.8248,59.0937,40277.0
2023-05-02 09:50:00,63.72,63.87,63.32,63.82,44035.0,59.103,59.2422,58.732,59.1958,44035.0
2023-05-02 10:00:00,63.74,63.85,63.54,63.77,70483.0,59.1216,59.2236,58.9361,59.1494,70483.0
2023-05-02 10:10:00,63.81,63.85,63.32,63.51,35171.0,59.1865,59.2236,58.732,58.9082,35171.0
2023-05-02 10:20:00,63.51,63.7,63.43,63.7,72590.0,58.9082,59.0845,58.834,59.0845,72590.0
2023-05-02 10:30:00,63.7,63.85,63.59,63.76,57840.0,59.0845,59.2236,58.9824,59.1401,57840.0
2023-05-02 10:40:00,63.76,63.97,63.43,63.52,47575.0,59.1401,59.3349,58.834,58.9175,47575.0
2023-05-02 10:50:00,63.45,63.5,63.19,63.35,78161.0,58.8526,58.899,58.6114,58.7598,78161.0
2023-05-02 11:00:00,63.37,63.46,62.95,63.01,62935.0,58.7784,58.8619,58.3888,58.4445,62935.0
2023-05-02 11:10:00,63.04,63.08,62.81,62.87,34242.0,58.4723,58.5094,58.259,58.3146,34242.0
2023-05-02 11:20:00,62.87,62.96,62.59,62.76,42800.0,58.3146,58.3981,58.0549,58.2126,42800.0
2023-05-02 11:30:00,62.76,62.83,62.67,62.79,38688.0,58.2126,58.2775,58.1291,58.2404,38688.0
2023-05-02 11:40:00,62.79,63.04,62.79,62.93,29100.0,58.2404,58.4723,58.2404,58.3703,29100.0
2023-05-02 11:50:00,62.92,62.97,62.78,62.95,28397.0,58.361,58.4074,58.2311,58.3888,28397.0
2023-05-02 12:00:00,62.9,62.93,62.79,62.87,28698.0,58.3424,58.3703,58.2404,58.3146,28698.0
2023-05-02 12:10:00,62.86,62.94,62.8,62.92,32864.0,58.3053,58.3795,58.2497,58.361,32864.0
2023-05-02 12:20:00,62.92,63.07,62.87,63.07,31111.0,58.361,58.5001,58.3146,58.5001,31111.0
2023-05-02 12:30:00,63.04,63.04,62.93,62.97,23341.0,58.4723,58.4723,58.3703,58.4074,23341.0
2023-05-02 12:40:00,62.96,63.14,62.95,63.13,20232.0,58.3981,58.565,58.3888,58.5558,20232.0
2023-05-02 12:50:00,63.13,63.2,63.1,63.13,22622.0,58.5558,58.6207,58.5279,58.5558,22622.0
2023-05-02 13:00:00,63.13,63.13,62.96,63.0,27687.0,58.5558,58.5558,58.3981,58.4352,27687.0
2023-05-02 13:10:00,63.0,63.05,62.93,62.94,32156.0,58.4352,58.4816,58.3703,58.3795,32156.0
2023-05-02 13:20:00,62.94,63.02,62.92,62.99,21017.0,58.3795,58.4537,58.361,58.4259,21017.0
2023-05-02 13:30:00,62.99,62.99,62.73,62.73,29650.0,58.4259,58.4259,58.1848,58.1848,29650.0
2023-05-02 13:40:00,62.72,62.86,62.72,62.85,26914.0,58.1755,58.3053,58.1755,58.2961,26914.0
2023-05-02 13:50:00,62.86,62.86,62.69,62.71,27079.0,58.3053,58.3053,58.1477,58.1662,27079.0
2023-05-02 14:00:00,62.7,62.72,62.6,62.61,18177.0,58.1569,58.1755,58.0642,58.0734,18177.0
2023-05-02 14:10:00,62.62,62.64,62.47,62.62,20702.0,58.0827,58.1013,57.9436,58.0827,20702.0
2023-05-02 14:20:00,62.63,62.66,62.6,62.65,18207.0,58.092,58.1198,58.0642,58.1106,18207.0
2023-05-02 14:30:00,62.65,62.71,62.64,62.66,15548.0,58.1106,58.1662,58.1013,58.1198,15548.0
2023-05-02 14:40:00,62.66,62.76,62.64,62.75,23273.0,58.1198,58.2126,58.1013,58.2033,23273.0
2023-05-02 14:50:00,62.75,62.82,62.75,62.79,24708.0,58.2033,58.2682,58.2033,58.2404,24708.0
2023-05-02 15:00:00,62.79,62.88,62.78,62.86,29235.0,58.2404,58.3239,58.2311,58.3053,29235.0
2023-05-02 15:10:00,62.86,62.98,62.85,62.86,34627.0,58.3053,58.4166,58.2961,58.3053,34627.0
2023-05-02 15:20:00,62.86,62.92,62.78,62.88,39310.0,58.3053,58.361,58.2311,58.3239,39310.0
2023-05-02 15:30:00,62.89,62.96,62.81,62.81,61623.0,58.3332,58.3981,58.259,58.259,61623.0
2023-05-02 15:40:00,62.81,62.85,62.76,62.82,52334.0,58.259,58.2961,58.2126,58.2682,52334.0
2023-05-02 15:50:00,62.81,62.86,62.76,62.82,313450.0,58.259,58.3053,58.2126,58.2682,313450.0
2023-05-03 09:30:00,63.44,63.7,63.07,63.14,58275.0,58.8433,59.0845,58.5001,58.565,58275.0
2023-05-03 09:40:00,63.1,63.28,63.07,63.18,27279.0,58.5279,58.6949,58.5001,58.6021,27279.0
2023-05-03 09:50:00,63.17,63.22,63.06,63.12,13287.0,58.5929,58.6392,58.4908,58.5465,13287.0
2023-05-03 10:00:00,63.13,63.28,63.08,63.27,21223.0,58.5558,58.6949,58.5094,58.6856,21223.0
2023-05-03 10:10:00,63.3,63.31,63.09,63.21,120652.0,58.7135,58.7227,58.5187,58.63,120652.0
2023-05-03 10:20:00,63.22,63.37,63.2,63.36,17634.0,58.6392,58.7784,58.6207,58.7691,17634.0
2023-05-03 10:30:00,63.37,63.39,63.19,63.2,25763.0,58.7784,58.7969,58.6114,58.6207,25763.0
2023-05-03 10:40:00,63.2,63.2,62.91,62.92,20186.0,58.6207,58.6207,58.3517,58.361,20186.0
2023-05-03 10:50:00,62.93,63.05,62.93,63.04,11720.0,58.3703,58.4816,58.3703,58.4723,11720.0
2023-05-03 11:00:00,63.04,63.04,62.95,62.95,16788.0,58.4723,58.4723,58.3888,58.3888,16788.0
2023-05-03 11:10:00,62.94,62.96,62.88,62.96,16584.0,58.3795,58.3981,58.3239,58.3981,16584.0
2023-05-03 11:20:00,62.96,63.05,62.91,63.01,31093.0,58.3981,58.4816,58.3517,58.4445,31093.0
2023-05-03 11:30:00,63.01,63.14,62.99,63.11,15760.0,58.4445,58.565,58.4259,58.5372,15760.0
2023-05-03 11:40:00,63.09,63.2,63.0,63.13,34763.0,58.5187,58.6207,58.4352,58.5558,34763.0
2023-05-03 11:50:00,63.13,63.18,63.11,63.16,44044.0,58.5558,58.6021,58.5372,58.5836,44044.0
2023-05-03 12:00:00,63.15,63.23,63.11,63.23,18337.0,58.5743,58.6485,58.5372,58.6485,18337.0
2023-05-03 12:10:00,63.23,63.23,63.16,63.2,13260.0,58.6485,58.6485,58.5836,58.6207,13260.0
2023-05-03 12:20:00,63.19,63.35,63.17,63.34,13060.0,58.6114,58.7598,58.5929,58.7506,13060.0
2023-05-03 12:30:00,63.33,63.4,63.31,63.37,12813.0,58.7413,58.8062,58.7227,58.7784,12813.0
2023-05-03 12:40:00,63.38,63.39,63.33,63.37,16589.0,58.7877,58.7969,58.7413,58.7784,16589.0
2023-05-03 12:50:00,63.37,63.49,63.36,63.48,47807.0,58.7784,58.8897,58.7691,58.8804,47807.0
2023-05-03 13:00:00,63.5,63.74,63.48,63.73,78161.0,58.899,59.1216,58.8804,59.1123,78161.0
2023-05-03 13:10:00,63.74,63.9,63.73,63.87,35667.0,59.1216,59.27,59.1123,59.2422,35667.0
2023-05-03 13:20:00,63.87,63.87,63.64,63.67,23351.0,59.2422,59.2422,59.0288,59.0566,23351.0
2023-05-03 13:30:00,63.66,63.67,63.47,63.51,35204.0,59.0474,59.0566,58.8711,58.9082,35204.0
2023-05-03 13:40:00,63.52,63.74,63.52,63.71,21102.0,58.9175,59.1216,58.9175,59.0937,21102.0
2023-05-03 13:50:00,63.7,63.71,63.64,63.69,14643.0,59.0845,59.0937,59.0288,59.0752,14643.0
2023-05-03 14:00:00,63.67,63.78,63.55,63.6,28452.0,59.0566,59.1587,58.9453,58.9917,28452.0
2023-05-03 14:10:00,63.6,63.83,63.5,63.81,36860.0,58.9917,59.2051,58.899,59.1865,36860.0
2023-05-03 14:20:00,63.82,63.95,63.76,63.78,59221.0,59.1958,59.3164,59.1401,59.1587,59221.0
2023-05-03 14:30:00,63.77,63.96,63.56,63.87,38466.0,59.1494,59.3256,58.9546,59.2422,38466.0
2023-05-03 14:40:00,63.85,64.03,63.76,63.79,31694.0,59.2236,59.3906,59.1401,59.1679,31694.0
2023-05-03 14:50:00,63.79,63.83,63.47,63.79,34699.0,59.1679,59.2051,58.8711,59.1679,34699.0
2023-05-03 15:00:00,63.79,63.96,63.63,63.67,32656.0,59.1679,59.3256,59.0195,59.0566,32656.0
2023-05-03 15:10:00,63.66,63.71,63.49,63.55,38341.0,59.0474,59.0937,58.8897,58.9453,38341.0
2023-05-03 15:20:00,63.54,63.69,63.36,63.43,44538.0,58.9361,59.0752,58.7691,58.834,44538.0
2023-05-03 15:30:00,63.42,63.44,63.23,63.32,40880.0,58.8248,58.8433,58.6485,58.732,40880.0
2023-05-03 15:40:00,63.3,63.3,63.15,63.23,70374.0,58.7135,58.7135,58.5743,58.6485,70374.0
2023-05-03 15:50:00,63.22,63.26,63.11,63.22,241703.0,58.6392,58.6764,58.5372,58.6392,241703.0
2023-05-04 09:30:00,63.78,63.78,63.35,63.37,43850.0,59.1587,59.1587,58.7598,58.7784,43850.0
2023-05-04 09:40:00,63.33,63.33,62.98,63.05,15534.0,58.7413,58.7413,58.4166,58.4816,15534.0
2023-05-04 09:50:00,63.04,63.24,63.0,63.19,22524.0,58.4723,58.6578,58.4352,58.6114,22524.0
2023-05-04 10:00:00,63.19,63.34,63.17,63.29,53674.0,58.6114,58.7506,58.5929,58.7042,53674.0
2023-05-04 10:10:00,63.3,63.55,63.3,63.44,43456.0,58.7135,58.9453,58.7135,58.8433,43456.0
2023-05-04 10:20:00,63.42,63.57,63.32,63.5,24366.0,58.8248,58.9639,58.732,58.899,24366.0
2023-05-04 10:30:00,63.5,63.6,63.44,63.45,39205.0,58.899,58.9917,58.8433,58.8526,39205.0
2023-05-04 10:40:00,63.44,63.62,63.42,63.49,32261.0,58.8433,59.0103,58.8248,58.8897,32261.0
2023-05-04 10:50:00,63.47,63.62,63.41,63.55,24834.0,58.8711,59.0103,58.8155,58.9453,24834.0
2023-05-04 11:00:00,63.55,63.57,63.36,63.46,28612.0,58.9453,58.9639,58.7691,58.8619,28612.0
2023-05-04 11:10:00,63.48,63.56,63.36,63.36,22626.0,58.8804,58.9546,58.7691,58.7691,22626.0
2023-05-04 11:20:00,63.36,63.52,63.36,63.51,12323.0,58.7691,58.9175,58.7691,58.9082,12323.0
2023-05-04 11:30:00,63.52,63.54,63.34,63.35,15952.0,58.9175,58.9361,58.7506,58.7598,15952.0
2023-05-04 11:40:00,63.36,63.39,63.29,63.32,10075.0,58.7691,58.7969,58.7042,58.732,10075.0
2023-05-04 11:50:00,63.32,63.36,63.28,63.3,15349.0,58.732,58.7691,58.6949,58.7135,15349.0
2023-05-04 12:00:00,63.29,63.41,63.28,63.41,14407.0,58.7042,58.8155,58.6949,58.8155,14407.0
2023-05-04 12:10:00,63.42,63.46,63.36,63.44,13565.0,58.8248,58.8619,58.7691,58.8433,13565.0
2023-05-04 12:20:00,63.44,63.58,63.44,63.54,50010.0,58.8433,58.9732,58.8433,58.9361,50010.0
2023-05-04 12:30:00,63.55,63.58,63.39,63.4,16958.0,58.9453,58.9732,58.7969,58.8062,16958.0
2023-05-04 12:40:00,63.41,63.51,63.39,63.51,14981.0,58.8155,58.9082,58.7969,58.9082,14981.0
2023-05-04 12:50:00,63.52,63.72,63.5,63.7,15781.0,58.9175,59.103,58.899,59.0845,15781.0
2023-05-04 13:00:00,63.72,63.8,63.7,63.75,35980.0,59.103,59.1772,59.0845,59.1308,35980.0
2023-05-04 13:10:00,63.75,63.8,63.71,63.76,19061.0,59.1308,59.1772,59.0937,59.1401,19061.0
2023-05-04 13:20:00,63.79,63.9,63.75,63.76,33107.0,59.1679,59.27,59.1308,59.1401,33107.0
2023-05-04 13:30:00,63.78,63.83,63.71,63.73,16805.0,59.1587,59.2051,59.0937,59.1123,16805.0
2023-05-04 13:40:00,63.73,63.76,63.59,63.61,26758.0,59.1123,59.1401,58.9824,59.001,26758.0
2023-05-04 13:50:00,63.61,63.68,63.51,63.68,21154.0,59.001,59.0659,58.9082,59.0659,21154.0
2023-05-04 14:00:00,63.69,63.7,63.51,63.61,11116.0,59.0752,59.0845,58.9082,59.001,11116.0
2023-05-04 14:10:00,63.6,63.73,63.59,63.73,18907.0,58.9917,59.1123,58.9824,59.1123,18907.0
2023-05-04 14:20:00,63.74,63.76,63.55,63.55,15141.0,59.1216,59.1401,58.9453,58.9453,15141.0
2023-05-04 14:30:00,63.54,63.59,63.43,63.48,14873.0,58.9361,58.9824,58.834,58.8804,14873.0
2023-05-04 14:40:00,63.48,63.5,63.4,63.4,15905.0,58.8804,58.899,58.8062,58.8062,15905.0
2023-05-04 14:50:00,63.4,63.52,63.39,63.52,19372.0,58.8062,58.9175,58.7969,58.9175,19372.0
2023-05-04 15:00:00,63.53,63.65,63.52,63.61,21828.0,58.9268,59.0381,58.9175,59.001,21828.0
2023-05-04 15:10:00,63.59,63.6,63.39,63.4,22280.0,58.9824,58.9917,58.7969,58.8062,22280.0
2023-05-04 15:20:00,63.4,63.47,63.33,63.43,16694.0,58.8062,58.8711,58.7413,58.834,16694.0
2023-05-04 15:30:00,63.43,63.63,63.43,63.62,27227.0,58.834,59.0195,58.834,59.0103,27227.0
2023-05-04 15:40:00,63.61,63.61,63.4,63.51,95510.0,59.001,59.001,58.8062,58.9082,95510.0
2023-05-04 15:50:00,63.5,63.52,63.37,63.51,182050.0,58.899,58.9175,58.7784,58.9082,182050.0
2023-05-05 09:30:00,63.58,64.0,63.51,63.98,40018.0,58.9732,59.3627,58.9082,59.3442,40018.0
2023-05-05 09:40:00,64.0,64.09,63.68,63.88,28507.0,59.3627,59.4462,59.0659,59.2514,28507.0
2023-05-05 09:50:00,63.83,63.9,63.68,63.81,17302.0,59.2051,59.27,59.0659,59.1865,17302.0
2023-05-05 10:00:00,63.82,63.82,63.57,63.69,34479.0,59.1958,59.1958,58.9639,59.0752,34479.0
2023-05-05 10:10:00,63.7,63.75,63.57,63.57,20579.0,59.0845,59.1308,58.9639,58.9639,20579.0
2023-05-05 10:20:00,63.62,63.73,63.57,63.72,17417.0,59.0103,59.1123,58.9639,59.103,17417.0
2023-05-05 10:30:00,63.74,63.88,63.71,63.75,18330.0,59.1216,59.2514,59.0937,59.1308,18330.0
2023-05-05 10:40:00,63.76,63.87,63.71,63.78,12830.0,59.1401,59.2422,59.0937,59.1587,12830.0
2023-05-05 10:50:00,63.78,63.84,63.61,63.64,9557.0,59.1587,59.2143,59.001,59.0288,9557.0
2023-05-05 11:00:00,63.64,63.73,63.57,63.57,16635.0,59.0288,59.1123,58.9639,58.9639,16635.0
2023-05-05 11:10:00,63.56,63.7,63.54,63.69,9997.0,58.9546,59.0845,58.9361,59.0752,9997.0
2023-05-05 11:20:00,63.7,63.7,63.6,63.69,9614.0,59.0845,59.0845,58.9917,59.0752,9614.0
2023-05-05 11:30:00,63.68,63.71,63.64,63.69,9586.0,59.0659,59.0937,59.0288,59.0752,9586.0
2023-05-05 11:40:00,63.69,63.7,63.62,63.69,11281.0,59.0752,59.0845,59.0103,59.0752,11281.0
2023-05-05 11:50:00,63.7,63.73,63.68,63.72,9669.0,59.0845,59.1123,59.0659,59.103,9669.0
2023-05-05 12:00:00,63.72,63.75,63.62,63.71,11311.0,59.103,59.1308,59.0103,59.0937,11311.0
2023-05-05 12:10:00,63.71,63.79,63.69,63.77,13648.0,59.0937,59.1679,59.0752,59.1494,13648.0
2023-05-05 12:20:00,63.76,63.88,63.75,63.75,29117.0,59.1401,59.2514,59.1308,59.1308,29117.0
2023-05-05 12:30:00,63.74,63.78,63.67,63.67,11402.0,59.1216,59.1587,59.0566,59.0566,11402.0
2023-05-05 12:40:00,63.67,63.67,63.52,63.56,12149.0,59.0566,59.0566,58.9175,58.9546,12149.0
2023-05-05 12:50:00,63.57,63.65,63.56,63.64,7847.0,58.9639,59.0381,58.9546,59.0288,7847.0
2023-05-05 13:00:00,63.64,63.73,63.6,63.69,41047.0,59.0288,59.1123,58.9917,59.0752,41047.0
2023-05-05 13:10:00,63.69,63.8,63.68,63.78,24761.0,59.0752,59.1772,59.0659,59.1587,24761.0
2023-05-05 13:20:00,63.78,63.86,63.77,63.85,30325.0,59.1587,59.2329,59.1494,59.2236,30325.0
2023-05-05 13:30:00,63.86,63.89,63.82,63.84,20720.0,59.2329,59.2607,59.1958,59.2143,20720.0
2023-05-05 13:40:00,63.85,63.9,63.84,63.88,13322.0,59.2236,59.27,59.2143,59.2514,13322.0
2023-05-05 13:50:00,63.87,63.88,63.74,63.75,17282.0,59.2422,59.2514,59.1216,59.1308,17282.0
2023-05-05 14:00:00,63.75,63.79,63.7,63.75,18095.0,59.1308,59.1679,59.0845,59.1308,18095.0
2023-05-05 14:10:00,63.75,63.88,63.71,63.87,21628.0,59.1308,59.2514,59.0937,59.2422,21628.0
2023-05-05 14:20:00,63.86,64.0,63.85,63.97,23563.0,59.2329,59.3627,59.2236,59.3349,23563.0
2023-05-05 14:30:00,63.97,64.01,63.9,63.93,16785.0,59.3349,59.372,59.27,59.2978,16785.0
2023-05-05 14:40:00,63.93,63.93,63.84,63.87,20542.0,59.2978,59.2978,59.2143,59.2422,20542.0
2023-05-05 14:50:00,63.87,63.98,63.86,63.9,29668.0,59.2422,59.3442,59.2329,59.27,29668.0
2023-05-05 15:00:00,63.89,63.95,63.82,63.87,27499.0,59.2607,59.3164,59.1958,59.2422,27499.0
2023-05-05 15:10:00,63.87,63.87,63.76,63.77,30506.0,59.2422,59.2422,59.1401,59.1494,30506.0
2023-05-05 15:20:00,63.78,63.82,63.73,63.75,32590.0,59.1587,59.1958,59.1123,59.1308,32590.0
2023-05-05 15:30:00,63.74,63.82,63.71,63.78,57760.0,59.1216,59.1958,59.0937,59.1587,57760.0
2023-05-05 15:40:00,63.79,63.82,63.74,63.82,42983.0,59.1679,59.1958,59.1216,59.1958,42983.0
2023-05-05 15:50:00,63.81,63.83,63.74,63.83,187503.0,59.1865,59.2051,59.1216,59.2051,187503.0
2023-05-08 09:30:00,63.77,63.86,63.42,63.81,49952.0,59.1494,59.2329,58.8248,59.1865,49952.0
2023-05-08 09:40:00,63.81,63.85,63.68,63.72,23752.0,59.1865,59.2236,59.0659,59.103,23752.0
2023-05-08 09:50:00,63.71,64.11,63.64,64.11,37752.0,59.0937,59.4648,59.0288,59.4648,37752.0
2023-05-08 10:00:00,64.13,64.13,63.86,63.88,21030.0,59.4833,59.4833,59.2329,59.2514,21030.0
2023-05-08 10:10:00,63.88,63.88,63.69,63.7,14259.0,59.2514,59.2514,59.0752,59.0845,14259.0
2023-05-08 10:20:00,63.68,63.68,63.53,63.6,15277.0,59.0659,59.0659,58.9268,58.9917,15277.0
2023-05-08 10:30:00,63.61,63.65,63.51,63.53,19667.0,59.001,59.0381,58.9082,58.9268,19667.0
2023-05-08 10:40:00,63.48,63.53,63.34,63.35,9133.0,58.8804,58.9268,58.7506,58.7598,9133.0
2023-05-08 10:50:00,63.34,63.5,63.34,63.42,10855.0,58.7506,58.899,58.7506,58.8248,10855.0
2023-05-08 11:00:00,63.41,63.46,63.36,63.4,12797.0,58.8155,58.8619,58.7691,58.8062,12797.0
2023-05-08 11:10:00,63.42,63.46,63.33,63.38,10500.0,58.8248,58.8619,58.7413,58.7877,10500.0
2023-05-08 11:20:00,63.38,63.42,63.31,63.36,10163.0,58.7877,58.8248,58.7227,58.7691,10163.0
2023-05-08 11:30:00,63.35,63.37,63.32,63.36,8141.0,58.7598,58.7784,58.732,58.7691,8141.0
2023-05-08 11:40:00,63.36,63.4,63.32,63.35,16141.0,58.7691,58.8062,58.732,58.7598,16141.0
2023-05-08 11:50:00,63.35,63.35,63.22,63.24,12608.0,58.7598,58.7598,58.6392,58.6578,12608.0
2023-05-08 12:00:00,63.23,63.28,63.2,63.25,14981.0,58.6485,58.6949,58.6207,58.6671,14981.0
2023-05-08 12:10:00,63.24,63.34,63.17,63.34,9932.0,58.6578,58.7506,58.5929,58.7506,9932.0
2023-05-08 12:20:00,63.34,63.36,63.25,63.29,10206.0,58.7506,58.7691,58.6671,58.7042,10206.0
2023-05-08 12:30:00,63.29,63.3,63.21,63.21,12418.0,58.7042,58.7135,58.63,58.63,12418.0
2023-05-08 12:40:00,63.2,63.27,63.17,63.27,13471.0,58.6207,58.6856,58.5929,58.6856,13471.0
2023-05-08 12:50:00,63.26,63.31,63.25,63.27,11275.0,58.6764,58.7227,58.6671,58.6856,11275.0
2023-05-08 13:00:00,63.26,63.36,63.25,63.33,9189.0,58.6764,58.7691,58.6671,58.7413,9189.0
2023-05-08 13:10:00,63.32,63.34,63.27,63.3,27146.0,58.732,58.7506,58.6856,58.7135,27146.0
2023-05-08 13:20:00,63.3,63.37,63.29,63.34,14364.0,58.7135,58.7784,58.7042,58.7506,14364.0
2023-05-08 13:30:00,63.36,63.4,63.3,63.4,18994.0,58.7691,58.8062,58.7135,58.8062,18994.0
2023-05-08 13:40:00,63.4,63.49,63.38,63.49,18764.0,58.8062,58.8897,58.7877,58.8897,18764.0
2023-05-08 13:50:00,63.48,63.51,63.42,63.51,24423.0,58.8804,58.9082,58.8248,58.9082,24423.0
2023-05-08 14:00:00,63.53,63.62,63.44,63.57,29085.0,58.9268,59.0103,58.8433,58.9639,29085.0
2023-05-08 14:10:00,63.57,63.58,63.5,63.52,20084.0,58.9639,58.9732,58.899,58.9175,20084.0
2023-05-08 14:20:00,63.53,63.61,63.53,63.61,11453.0,58.9268,59.001,58.9268,59.001,11453.0
2023-05-08 14:30:00,63.62,63.64,63.49,63.5,17409.0,59.0103,59.0288,58.8897,58.899,17409.0
2023-05-08 14:40:00,63.47,63.52,63.42,63.48,15119.0,58.8711,58.9175,58.8248,58.8804,15119.0
2023-05-08 14:50:00,63.49,63.51,63.41,63.5,30370.0,58.8897,58.9082,58.8155,58.899,30370.0
2023-05-08 15:00:00,63.49,63.57,63.48,63.55,14760.0,58.8897,58.9639,58.8804,58.9453,14760.0
2023-05-08 15:10:00,63.56,63.58,63.45,63.57,22712.0,58.9546,58.9732,58.8526,58.9639,22712.0
2023-05-08 15:20:00,63.58,63.6,63.48,63.53,23084.0,58.9732,58.9917,58.8804,58.9268,23084.0
2023-05-08 15:30:00,63.52,63.55,63.48,63.53,28130.0,58.9175,58.9453,58.8804,58.9268,28130.0
2023-05-08 15:40:00,63.53,63.61,63.49,63.59,30126.0,58.9268,59.001,58.8897,58.9824,30126.0
2023-05-08 15:50:00,63.59,63.6,63.48,63.5,121705.0,58.9824,58.9917,58.8804,58.899,121705.0
2023-05-09 09:30:00,63.22,63.34,63.07,63.09,30779.0,58.6392,58.7506,58.5001,58.5187,30779.0
2023-05-09 09:40:00,63.05,63.11,62.95,63.1,34676.0,58.4816,58.5372,58.3888,58.5279,34676.0
2023-05-09 09:50:00,63.15,63.26,63.0,63.11,32023.0,58.5743,58.6764,58.4352,58.5372,32023.0
2023-05-09 10:00:00,63.11,63.13,62.97,62.97,36372.0,58.5372,58.5558,58.4074,58.4074,36372.0
2023-05-09 10:10:00,62.97,63.26,62.95,63.24,10932.0,58.4074,58.6764,58.3888,58.6578,10932.0
2023-05-09 10:20:00,63.23,63.23,63.04,63.12,13771.0,58.6485,58.6485,58.4723,58.5465,13771.0
2023-05-09 10:30:00,63.12,63.16,63.03,63.08,27125.0,58.5465,58.5836,58.463,58.5094,27125.0
2023-05-09 10:40:00,63.09,63.12,63.0,63.06,16281.0,58.5187,58.5465,58.4352,58.4908,16281.0
2023-05-09 10:50:00,63.08,63.14,63.07,63.1,18930.0,58.5094,58.565,58.5001,58.5279,18930.0
2023-05-09 11:00:00,63.12,63.23,63.1,63.23,22877.0,58.5465,58.6485,58.5279,58.6485,22877.0
2023-05-09 11:10:00,63.26,63.37,63.26,63.36,10087.0,58.6764,58.7784,58.6764,58.7691,10087.0
2023-05-09 11:20:00,63.37,63.37,63.23,63.29,32997.0,58.7784,58.7784,58.6485,58.7042,32997.0
2023-05-09 11:30:00,63.3,63.39,63.3,63.38,17308.0,58.7135,58.7969,58.7135,58.7877,17308.0
2023-05-09 11:40:00,63.39,63.39,63.25,63.27,12151.0,58.7969,58.7969,58.6671,58.6856,12151.0
2023-05-09 11:50:00,63.27,63.29,63.23,63.23,11007.0,58.6856,58.7042,58.6485,58.6485,11007.0
2023-05-09 12:00:00,63.23,63.3,63.21,63.29,12768.0,58.6485,58.7135,58.63,58.7042,12768.0
2023-05-09 12:10:00,63.3,63.35,63.28,63.3,63621.0,58.7135,58.7598,58.6949,58.7135,63621.0
2023-05-09 12:20:00,63.32,63.39,63.28,63.37,26280.0,58.732,58.7969,58.6949,58.7784,26280.0
2023-05-09 12:30:00,63.37,63.45,63.37,63.43,11359.0,58.7784,58.8526,58.7784,58.834,11359.0
2023-05-09 12:40:00,63.43,63.47,63.38,63.41,9819.0,58.834,58.8711,58.7877,58.8155,9819.0
2023-05-09 12:50:00,63.42,63.49,63.41,63.46,12481.0,58.8248,58.8897,58.8155,58.8619,12481.0
2023-05-09 13:00:00,63.45,63.51,63.44,63.46,13504.0,58.8526,58.9082,58.8433,58.8619,13504.0
2023-05-09 13:10:00,63.46,63.46,63.38,63.39,19889.0,58.8619,58.8619,58.7877,58.7969,19889.0
2023-05-09 13:20:00,63.4,63.46,63.38,63.41,29408.0,58.8062,58.8619,58.7877,58.8155,29408.0
2023-05-09 13:30:00,63.4,63.42,63.35,63.39,11383.0,58.8062,58.8248,58.7598,58.7969,11383.0
2023-05-09 13:40:00,63.4,63.53,63.4,63.53,14470.0,58.8062,58.9268,58.8062,58.9268,14470.0
2023-05-09 13:50:00,63.53,63.56,63.49,63.56,14020.0,58.9268,58.9546,58.8897,58.9546,14020.0
2023-05-09 14:00:00,63.56,63.61,63.4,63.43,15027.0,58.9546,59.001,58.8062,58.834,15027.0
2023-05-09 14:10:00,63.43,63.55,63.41,63.54,15835.0,58.834,58.9453,58.8155,58.9361,15835.0
2023-05-09 14:20:00,63.55,63.55,63.51,63.55,13060.0,58.9453,58.9453,58.9082,58.9453,13060.0
2023-05-09 14:30:00,63.54,63.63,63.53,63.55,15684.0,58.9361,59.0195,58.9268,58.9453,15684.0
2023-05-09 14:40:00,63.54,63.61,63.53,63.6,8945.0,58.9361,59.001,58.9268,58.9917,8945.0
2023-05-09 14:50:00,63.61,63.63,63.55,63.59,16545.0,59.001,59.0195,58.9453,58.9824,16545.0
2023-05-09 15:00:00,63.6,63.63,63.54,63.54,13575.0,58.9917,59.0195,58.9361,58.9361,13575.0
2023-05-09 15:10:00,63.55,63.61,63.52,63.53,18822.0,58.9453,59.001,58.9175,58.9268,18822.0
2023-05-09 15:20:00,63.53,63.58,63.49,63.57,21979.0,58.9268,58.9732,58.8897,58.9639,21979.0
2023-05-09 15:30:00,63.58,63.6,63.55,63.56,27109.0,58.9732,58.9917,58.9453,58.9546,27109.0
2023-05-09 15:40:00,63.57,63.57,63.44,63.53,49486.0,58.9639,58.9639,58.8433,58.9268,49486.0
2023-05-09 15:50:00,63.52,63.74,63.44,63.71,317960.0,58.9175,59.1216,58.8433,59.0937,317960.0
2023-05-10 09:30:00,63.99,64.29,63.99,64.17,24718.0,59.3535,59.6317,59.3535,59.5204,24718.0
2023-05-10 09:40:00,64.1,64.1,63.86,63.88,8662.0,59.4555,59.4555,59.2329,59.2514,8662.0
2023-05-10 09:50:00,63.91,64.22,63.91,64.16,44332.0,59.2793,59.5668,59.2793,59.5111,44332.0
2023-05-10 10:00:00,64.15,64.26,64.09,64.09,21914.0,59.5019,59.6039,59.4462,59.4462,21914.0
2023-05-10 10:10:00,64.07,64.13,63.86,63.89,41099.0,59.4277,59.4833,59.2329,59.2607,41099.0
2023-05-10 10:20:00,63.86,63.91,63.79,63.8,14204.0,59.2329,59.2793,59.1679,59.1772,14204.0
2023-05-10 10:30:00,63.78,63.87,63.73,63.75,24492.0,59.1587,59.2422,59.1123,59.1308,24492.0
2023-05-10 10:40:00,63.79,63.81,63.65,63.69,81512.0,59.1679,59.1865,59.0381,59.0752,81512.0
2023-05-10 10:50:00,63.69,63.89,63.62,63.85,37432.0,59.0752,59.2607,59.0103,59.2236,37432.0
2023-05-10 11:00:00,63.86,63.89,63.8,63.84,16850.0,59.2329,59.2607,59.1772,59.2143,16850.0
2023-05-10 11:10:00,63.85,63.91,63.82,63.89,34417.0,59.2236,59.2793,59.1958,59.2607,34417.0
2023-05-10 11:20:00,63.89,63.95,63.87,63.88,13039.0,59.2607,59.3164,59.2422,59.2514,13039.0
2023-05-10 11:30:00,63.88,63.92,63.84,63.89,13487.0,59.2514,59.2885,59.2143,59.2607,13487.0
2023-05-10 11:40:00,63.91,63.92,63.79,63.79,8281.0,59.2793,59.2885,59.1679,59.1679,8281.0
2023-05-10 11:50:00,63.81,63.86,63.77,63.77,8946.0,59.1865,59.2329,59.1494,59.1494,8946.0
2023-05-10 12:00:00,63.79,63.8,63.68,63.7,9375.0,59.1679,59.1772,59.0659,59.0845,9375.0
2023-05-10 12:10:00,63.71,63.71,63.56,63.63,5302.0,59.0937,59.0937,58.9546,59.0195,5302.0
2023-05-10 12:20:00,63.64,63.7,63.61,63.62,10054.0,59.0288,59.0845,59.001,59.0103,10054.0
2023-05-10 12:30:00,63.63,63.63,63.54,63.55,6302.0,59.0195,59.0195,58.9361,58.9453,6302.0
2023-05-10 12:40:00,63.56,63.59,63.54,63.56,8094.0,58.9546,58.9824,58.9361,58.9546,8094.0
2023-05-10 12:50:00,63.56,63.58,63.51,63.54,12924.0,58.9546,58.9732,58.9082,58.9361,12924.0
2023-05-10 13:00:00,63.54,63.62,63.52,63.52,14063.0,58.9361,59.0103,58.9175,58.9175,14063.0
2023-05-10 13:10:00,63.51,63.54,63.46,63.54,12151.0,58.9082,58.9361,58.8619,58.9361,12151.0
2023-05-10 13:20:00,63.53,63.59,63.47,63.5,53474.0,58.9268,58.9824,58.8711,58.899,53474.0
2023-05-10 13:30:00,63.48,63.57,63.47,63.51,14695.0,58.8804,58.9639,58.8711,58.9082,14695.0
2023-05-10 13:40:00,63.51,63.61,63.48,63.6,26025.0,58.9082,59.001,58.8804,58.9917,26025.0
2023-05-10 13:50:00,63.6,63.63,63.56,63.61,12089.0,58.9917,59.0195,58.9546,59.001,12089.0
2023-05-10 14:00:00,63.62,63.71,63.58,63.71,13682.0,59.0103,59.0937,58.9732,59.0937,13682.0
2023-05-10 14:10:00,63.71,63.81,63.68,63.79,16787.0,59.0937,59.1865,59.0659,59.1679,16787.0
2023-05-10 14:20:00,63.79,63.8,63.71,63.73,17248.0,59.1679,59.1772,59.0937,59.1123,17248.0
2023-05-10 14:30:00,63.73,63.92,63.72,63.92,12060.0,59.1123,59.2885,59.103,59.2885,12060.0
2023-05-10 14:40:00,63.92,64.0,63.91,63.91,19263.0,59.2885,59.3627,59.2793,59.2793,19263.0
2023-05-10 14:50:00,63.91,63.97,63.9,63.92,21121.0,59.2793,59.3349,59.27,59.2885,21121.0
2023-05-10 15:00:00,63.92,63.94,63.89,63.9,21450.0,59.2885,59.3071,59.2607,59.27,21450.0
2023-05-10 15:10:00,63.91,63.94,63.82,63.94,23967.0,59.2793,59.3071,59.1958,59.3071,23967.0
2023-05-10 15:20:00,63.94,64.12,63.93,64.05,29191.0,59.3071,59.474,59.2978,59.4091,29191.0
2023-05-10 15:30:00,64.04,64.16,64.03,64.06,48191.0,59.3998,59.5111,59.3906,59.4184,48191.0
2023-05-10 15:40:00,64.06,64.11,63.97,64.1,58579.0,59.4184,59.4648,59.3349,59.4555,58579.0
2023-05-10 15:50:00,64.09,64.16,64.02,64.14,298925.0,59.4462,59.5111,59.3813,59.4926,298925.0
2023-05-11 09:30:00,64.16,64.23,64.01,64.07,42683.0,59.5111,59.5761,59.372,59.4277,42683.0
2023-05-11 09:40:00,64.06,64.12,63.74,63.74,26627.0,59.4184,59.474,59.1216,59.1216,26627.0
2023-05-11 09:50:00,63.71,63.75,63.38,63.39,20014.0,59.0937,59.1308,58.7877,58.7969,20014.0
2023-05-11 10:00:00,63.39,63.55,63.36,63.52,31697.0,58.7969,58.9453,58.7691,58.9175,31697.0
2023-05-11 10:10:00,63.53,63.67,63.48,63.53,62816.0,58.9268,59.0566,58.8804,58.9268,62816.0
2023-05-11 10:20:00,63.52,63.81,63.5,63.81,51974.0,58.9175,59.1865,58.899,59.1865,51974.0
2023-05-11 10:30:00,63.81,63.91,63.79,63.84,16991.0,59.1865,59.2793,59.1679,59.2143,16991.0
2023-05-11 10:40:00,63.87,63.93,63.83,63.92,15340.0,59.2422,59.2978,59.2051,59.2885,15340.0
2023-05-11 10:50:00,63.92,63.94,63.86,63.88,22416.0,59.2885,59.3071,59.2329,59.2514,22416.0
2023-05-11 11:00:00,63.9,63.9,63.7,63.77,18733.0,59.27,59.27,59.0845,59.1494,18733.0
2023-05-11 11:10:00,63.78,63.8,63.72,63.73,23733.0,59.1587,59.1772,59.103,59.1123,23733.0
2023-05-11 11:20:00,63.72,63.73,63.62,63.63,14487.0,59.103,59.1123,59.0103,59.0195,14487.0
2023-05-11 11:30:00,63.63,63.78,63.63,63.71,22710.0,59.0195,59.1587,59.0195,59.0937,22710.0
2023-05-11 11:40:00,63.71,63.89,63.7,63.89,22768.0,59.0937,59.2607,59.0845,59.2607,22768.0
2023-05-11 11:50:00,63.9,63.97,63.85,63.85,21874.0,59.27,59.3349,59.2236,59.2236,21874.0
2023-05-11 12:00:00,63.86,63.97,63.84,63.97,16985.0,59.2329,59.3349,59.2143,59.3349,16985.0
2023-05-11 12:10:00,63.97,63.99,63.83,63.84,23165.0,59.3349,59.3535,59.2051,59.2143,23165.0
2023-05-11 12:20:00,63.86,64.0,63.86,63.99,19830.0,59.2329,59.3627,59.2329,59.3535,19830.0
2023-05-11 12:30:00,63.99,64.0,63.88,63.89,32598.0,59.3535,59.3627,59.2514,59.2607,32598.0
2023-05-11 12:40:00,63.88,63.88,63.81,63.85,13993.0,59.2514,59.2514,59.1865,59.2236,13993.0
2023-05-11 12:50:00,63.85,63.85,63.75,63.78,17056.0,59.2236,59.2236,59.1308,59.1587,17056.0
2023-05-11 13:00:00,63.78,63.79,63.67,63.67,29101.0,59.1587,59.1679,59.0566,59.0566,29101.0
2023-05-11 13:10:00,63.68,63.68,63.62,63.66,25368.0,59.0659,59.0659,59.0103,59.0474,25368.0
2023-05-11 13:20:00,63.66,63.68,63.54,63.56,12596.0,59.0474,59.0659,58.9361,58.9546,12596.0
2023-05-11 13:30:00,63.55,63.57,63.44,63.56,34712.0,58.9453,58.9639,58.8433,58.9546,34712.0
2023-05-11 13:40:00,63.56,63.58,63.26,63.32,24846.0,58.9546,58.9732,58.6764,58.732,24846.0
2023-05-11 13:50:00,63.3,63.5,63.3,63.5,22296.0,58.7135,58.899,58.7135,58.899,22296.0
2023-05-11 14:00:00,63.52,63.52,63.39,63.4,11911.0,58.9175,58.9175,58.7969,58.8062,11911.0
2023-05-11 14:10:00,63.4,63.43,63.33,63.34,12950.0,58.8062,58.834,58.7413,58.7506,12950.0
2023-05-11 14:20:00,63.34,63.49,63.29,63.48,12857.0,58.7506,58.8897,58.7042,58.8804,12857.0
2023-05-11 14:30:00,63.48,63.49,63.43,63.44,8935.0,58.8804,58.8897,58.834,58.8433,8935.0
2023-05-11 14:40:00,63.45,63.53,63.45,63.5,14152.0,58.8526,58.9268,58.8526,58.899,14152.0
2023-05-11 14:50:00,63.47,63.51,63.41,63.5,19337.0,58.8711,58.9082,58.8155,58.899,19337.0
2023-05-11 15:00:00,63.5,63.53,63.43,63.47,30132.0,58.899,58.9268,58.834,58.8711,30132.0
2023-05-11 15:10:00,63.47,63.5,63.41,63.47,49331.0,58.8711,58.899,58.8155,58.8711,49331.0
2023-05-11 15:20:00,63.45,63.45,63.31,63.35,31311.0,58.8526,58.8526,58.7227,58.7598,31311.0
2023-05-11 15:30:00,63.35,63.43,63.32,63.36,45043.0,58.7598,58.834,58.732,58.7691,45043.0
2023-05-11 15:40:00,63.36,63.43,63.3,63.39,81384.0,58.7691,58.834,58.7135,58.7969,81384.0
2023-05-11 15:50:00,63.39,63.47,63.33,63.41,237747.0,58.7969,58.8711,58.7413,58.8155,237747.0
2023-05-12 09:30:00,63.8,64.12,63.46,64.11,59750.0,59.1772,59.474,58.8619,59.4648,59750.0
2023-05-12 09:40:00,64.11,64.12,63.93,63.95,25394.0,59.4648,59.474,59.2978,59.3164,25394.0
2023-05-12 09:50:00,63.91,63.91,63.73,63.74,10715.0,59.2793,59.2793,59.1123,59.1216,10715.0
2023-05-12 10:00:00,63.77,64.01,63.75,63.99,24610.0,59.1494,59.372,59.1308,59.3535,24610.0
2023-05-12 10:10:00,63.99,64.06,63.97,64.06,14760.0,59.3535,59.4184,59.3349,59.4184,14760.0
2023-05-12 10:20:00,64.05,64.06,63.97,64.0,19501.0,59.4091,59.4184,59.3349,59.3627,19501.0
2023-05-12 10:30:00,63.99,64.0,63.85,63.94,18566.0,59.3535,59.3627,59.2236,59.3071,18566.0
2023-05-12 10:40:00,63.93,64.0,63.87,63.93,18679.0,59.2978,59.3627,59.2422,59.2978,18679.0
2023-05-12 10:50:00,63.92,63.95,63.86,63.94,24630.0,59.2885,59.3164,59.2329,59.3071,24630.0
2023-05-12 11:00:00,63.93,63.93,63.73,63.8,39247.0,59.2978,59.2978,59.1123,59.1772,39247.0
2023-05-12 11:10:00,63.82,63.82,63.56,63.59,74793.0,59.1958,59.1958,58.9546,58.9824,74793.0
2023-05-12 11:20:00,63.6,63.63,63.55,63.61,16590.0,58.9917,59.0195,58.9453,59.001,16590.0
2023-05-12 11:30:00,63.6,63.69,63.55,63.65,22094.0,58.9917,59.0752,58.9453,59.0381,22094.0
2023-05-12 11:40:00,63.65,63.67,63.6,63.62,16069.0,59.0381,59.0566,58.9917,59.0103,16069.0
2023-05-12 11:50:00,63.63,63.72,63.62,63.72,13758.0,59.0195,59.103,59.0103,59.103,13758.0
2023-05-12 12:00:00,63.73,63.76,63.6,63.61,88043.0,59.1123,59.1401,58.9917,59.001,88043.0
2023-05-12 12:10:00,63.6,63.61,63.48,63.5,16286.0,58.9917,59.001,58.8804,58.899,16286.0
2023-05-12 12:20:00,63.5,63.61,63.44,63.61,14163.0,58.899,59.001,58.8433,59.001,14163.0
2023-05-12 12:30:00,63.62,63.83,63.61,63.83,15619.0,59.0103,59.2051,59.001,59.2051,15619.0
2023-05-12 12:40:00,63.84,63.84,63.71,63.73,20658.0,59.2143,59.2143,59.0937,59.1123,20658.0
2023-05-12 12:50:00,63.73,63.75,63.7,63.73,15397.0,59.1123,59.1308,59.0845,59.1123,15397.0
2023-05-12 13:00:00,63.73,63.8,63.69,63.77,18893.0,59.1123,59.1772,59.0752,59.1494,18893.0
2023-05-12 13:10:00,63.77,63.8,63.63,63.64,18305.0,59.1494,59.1772,59.0195,59.0288,18305.0
2023-05-12 13:20:00,63.64,63.73,63.62,63.69,22653.0,59.0288,59.1123,59.0103,59.0752,22653.0
2023-05-12 13:30:00,63.69,63.74,63.66,63.7,23555.0,59.0752,59.1216,59.0474,59.0845,23555.0
2023-05-12 13:40:00,63.69,63.73,63.59,63.61,14997.0,59.0752,59.1123,58.9824,59.001,14997.0
2023-05-12 13:50:00,63.59,63.6,63.5,63.54,18153.0,58.9824,58.9917,58.899,58.9361,18153.0
2023-05-12 14:00:00,63.54,63.6,63.49,63.5,19121.0,58.9361,58.9917,58.8897,58.899,19121.0
2023-05-12 14:10:00,63.5,63.5,63.4,63.44,22165.0,58.899,58.899,58.8062,58.8433,22165.0
2023-05-12 14:20:00,63.43,63.56,63.41,63.51,25041.0,58.834,58.9546,58.8155,58.9082,25041.0
2023-05-12 14:30:00,63.51,63.52,63.41,63.42,19014.0,58.9082,58.9175,58.8155,58.8248,19014.0
2023-05-12 14:40:00,63.43,63.51,63.42,63.51,14783.0,58.834,58.9082,58.8248,58.9082,14783.0
2023-05-12 14:50:00,63.5,63.6,63.5,63.6,13028.0,58.899,58.9917,58.899,58.9917,13028.0
2023-05-12 15:00:00,63.6,63.62,63.59,63.6,15625.0,58.9917,59.0103,58.9824,58.9917,15625.0
2023-05-12 15:10:00,63.59,63.59,63.49,63.51,20557.0,58.9824,58.9824,58.8897,58.9082,20557.0
2023-05-12 15:20:00,63.52,63.58,63.51,63.53,19274.0,58.9175,58.9732,58.9082,58.9268,19274.0
2023-05-12 15:30:00,63.53,63.64,63.51,63.58,39162.0,58.9268,59.0288,58.9082,58.9732,39162.0
2023-05-12 15:40:00,63.59,63.68,63.55,63.68,48592.0,58.9824,59.0659,58.9453,59.0659,48592.0
2023-05-12 15:50:00,63.67,63.83,63.65,63.82,180557.0,59.0566,59.2051,59.0381,59.1958,180557.0
2023-05-15 09:30:00,63.96,64.05,63.25,63.44,43064.0,59.3256,59.4091,58.6671,58.8433,43064.0
2023-05-15 09:40:00,63.45,63.52,62.91,62.93,24216.0,58.8526,58.9175,58.3517,58.3703,24216.0
2023-05-15 09:50:00,62.91,62.91,62.56,62.68,14937.0,58.3517,58.3517,58.0271,58.1384,14937.0
2023-05-15 10:00:00,62.67,62.94,62.66,62.83,20287.0,58.1291,58.3795,58.1198,58.2775,20287.0
2023-05-15 10:10:00,62.85,62.91,62.79,62.91,12988.0,58.2961,58.3517,58.2404,58.3517,12988.0
2023-05-15 10:20:00,62.93,63.09,62.9,63.04,21712.0,58.3703,58.5187,58.3424,58.4723,21712.0
2023-05-15 10:30:00,63.07,63.11,62.99,62.99,18662.0,58.5001,58.5372,58.4259,58.4259,18662.0
2023-05-15 10:40:00,62.99,63.01,62.91,62.93,14480.0,58.4259,58.4445,58.3517,58.3703,14480.0
2023-05-15 10:50:00,62.9,63.01,62.83,62.9,16434.0,58.3424,58.4445,58.2775,58.3424,16434.0
2023-05-15 11:00:00,62.88,62.93,62.69,62.69,11715.0,58.3239,58.3703,58.1477,58.1477,11715.0
2023-05-15 11:10:00,62.68,62.74,62.66,62.7,11290.0,58.1384,58.194,58.1198,58.1569,11290.0
2023-05-15 11:20:00,62.69,62.77,62.62,62.69,15177.0,58.1477,58.2219,58.0827,58.1477,15177.0
2023-05-15 11:30:00,62.7,62.74,62.65,62.66,13283.0,58.1569,58.194,58.1106,58.1198,13283.0
2023-05-15 11:40:00,62.65,62.66,62.54,62.63,10298.0,58.1106,58.1198,58.0085,58.092,10298.0
2023-05-15 11:50:00,62.64,62.69,62.62,62.67,10443.0,58.1013,58.1477,58.0827,58.1291,10443.0
2023-05-15 12:00:00,62.66,62.67,62.52,62.57,10192.0,58.1198,58.1291,57.99,58.0363,10192.0
2023-05-15 12:10:00,62.57,62.61,62.53,62.57,14255.0,58.0363,58.0734,57.9992,58.0363,14255.0
2023-05-15 12:20:00,62.57,62.65,62.55,62.63,9978.0,58.0363,58.1106,58.0178,58.092,9978.0
2023-05-15 12:30:00,62.65,62.75,62.65,62.73,9241.0,58.1106,58.2033,58.1106,58.1848,9241.0
2023-05-15 12:40:00,62.74,62.93,62.74,62.93,14556.0,58.194,58.3703,58.194,58.3703,14556.0
2023-05-15 12:50:00,62.94,63.02,62.89,63.01,20124.0,58.3795,58.4537,58.3332,58.4445,20124.0
2023-05-15 13:00:00,63.01,63.04,62.96,63.02,11996.0,58.4445,58.4723,58.3981,58.4537,11996.0
2023-05-15 13:10:00,63.03,63.06,62.97,62.97,13504.0,58.463,58.4908,58.4074,58.4074,13504.0
2023-05-15 13:20:00,62.91,62.91,62.72,62.73,12420.0,58.3517,58.3517,58.1755,58.1848,12420.0
2023-05-15 13:30:00,62.7,62.7,62.64,62.66,11999.0,58.1569,58.1569,58.1013,58.1198,11999.0
2023-05-15 13:40:00,62.67,62.67,62.53,62.58,15681.0,58.1291,58.1291,57.9992,58.0456,15681.0
2023-05-15 13:50:00,62.56,62.61,62.5,62.58,19407.0,58.0271,58.0734,57.9714,58.0456,19407.0
2023-05-15 14:00:00,62.58,62.65,62.58,62.63,22287.0,58.0456,58.1106,58.0456,58.092,22287.0
2023-05-15 14:10:00,62.64,62.67,62.49,62.5,25374.0,58.1013,58.1291,57.9621,57.9714,25374.0
2023-05-15 14:20:00,62.51,62.51,62.36,62.39,25617.0,57.9807,57.9807,57.8416,57.8694,25617.0
2023-05-15 14:30:00,62.4,62.47,62.38,62.47,23169.0,57.8787,57.9436,57.8601,57.9436,23169.0
2023-05-15 14:40:00,62.46,62.63,62.45,62.63,24017.0,57.9343,58.092,57.925,58.092,24017.0
2023-05-15 14:50:00,62.63,62.66,62.58,62.65,20545.0,58.092,58.1198,58.0456,58.1106,20545.0
2023-05-15 15:00:00,62.66,62.72,62.66,62.72,14855.0,58.1198,58.1755,58.1198,58.1755,14855.0
2023-05-15 15:10:00,62.72,62.76,62.68,62.69,22123.0,58.1755,58.2126,58.1384,58.1477,22123.0
2023-05-15 15:20:00,62.68,62.73,62.66,62.69,31062.0,58.1384,58.1848,58.1198,58.1477,31062.0
2023-05-15 15:30:00,62.7,62.7,62.59,62.67,28901.0,58.1569,58.1569,58.0549,58.1291,28901.0
2023-05-15 15:40:00,62.67,62.68,62.55,62.59,52337.0,58.1291,58.1384,58.0178,58.0549,52337.0
2023-05-15 15:50:00,62.58,62.6,62.48,62.56,149101.0,58.0456,58.0642,57.9529,58.0271,149101.0
2023-05-16 09:30:00,62.57,62.66,62.33,62.6,33361.0,58.0363,58.1198,57.8137,58.0642,33361.0
2023-05-16 09:40:00,62.61,62.84,62.56,62.61,28076.0,58.0734,58.2868,58.0271,58.0734,28076.0
2023-05-16 09:50:00,62.64,62.64,62.3,62.32,23202.0,58.1013,58.1013,57.7859,57.8045,23202.0
2023-05-16 10:00:00,62.31,62.49,62.31,62.39,21401.0,57.7952,57.9621,57.7952,57.8694,21401.0
2023-05-16 10:10:00,62.4,62.42,62.26,62.35,19756.0,57.8787,57.8972,57.7488,57.8323,19756.0
2023-05-16 10:20:00,62.36,62.36,62.22,62.3,16568.0,57.8416,57.8416,57.7117,57.7859,16568.0
2023-05-16 10:30:00,62.32,62.36,62.0,62.03,22705.0,57.8045,57.8416,57.5076,57.5355,22705.0
2023-05-16 10:40:00,62.02,62.02,61.77,61.77,21960.0,57.5262,57.5262,57.2943,57.2943,21960.0
2023-05-16 10:50:00,61.77,61.82,61.65,61.66,23522.0,57.2943,57.3407,57.183,57.1923,23522.0
2023-05-16 11:00:00,61.66,61.72,61.59,61.68,19342.0,57.1923,57.2479,57.1274,57.2108,19342.0
2023-05-16 11:10:00,61.67,61.79,61.65,61.71,18212.0,57.2016,57.3129,57.183,57.2387,18212.0
2023-05-16 11:20:00,61.72,61.86,61.7,61.84,17345.0,57.2479,57.3778,57.2294,57.3592,17345.0
2023-05-16 11:30:00,61.82,61.87,61.77,61.82,25483.0,57.3407,57.3871,57.2943,57.3407,25483.0
2023-05-16 11:40:00,61.84,61.87,61.7,61.77,33238.0,57.3592,57.3871,57.2294,57.2943,33238.0
2023-05-16 11:50:00,61.77,61.82,61.67,61.71,32396.0,57.2943,57.3407,57.2016,57.2387,32396.0
2023-05-16 12:00:00,61.73,61.76,61.67,61.69,27557.0,57.2572,57.285,57.2016,57.2201,27557.0
2023-05-16 12:10:00,61.7,61.77,61.66,61.69,29512.0,57.2294,57.2943,57.1923,57.2201,29512.0
2023-05-16 12:20:00,61.7,61.8,61.64,61.8,19919.0,57.2294,57.3221,57.1737,57.3221,19919.0
2023-05-16 12:30:00,61.81,61.98,61.8,61.97,22987.0,57.3314,57.4891,57.3221,57.4798,22987.0
2023-05-16 12:40:00,61.98,62.05,61.93,61.99,38146.0,57.4891,57.554,57.4427,57.4984,38146.0
2023-05-16 12:50:00,62.0,62.0,61.86,61.88,23463.0,57.5076,57.5076,57.3778,57.3963,23463.0
2023-05-16 13:00:00,61.89,61.96,61.86,61.95,21480.0,57.4056,57.4705,57.3778,57.4613,21480.0
2023-05-16 13:10:00,61.94,62.0,61.89,61.9,21891.0,57.452,57.5076,57.4056,57.4149,21891.0
2023-05-16 13:20:00,61.9,61.9,61.77,61.78,18202.0,57.4149,57.4149,57.2943,57.3036,18202.0
2023-05-16 13:30:00,61.8,61.83,61.74,61.79,16623.0,57.3221,57.35,57.2665,57.3129,16623.0
2023-05-16 13:40:00,61.78,61.8,61.75,61.78,18044.0,57.3036,57.3221,57.2758,57.3036,18044.0
2023-05-16 13:50:00,61.79,62.0,61.78,61.98,43294.0,57.3129,57.5076,57.3036,57.4891,43294.0
2023-05-16 14:00:00,61.98,61.98,61.83,61.89,24562.0,57.4891,57.4891,57.35,57.4056,24562.0
2023-05-16 14:10:00,61.89,61.94,61.88,61.92,17125.0,57.4056,57.452,57.3963,57.4334,17125.0
2023-05-16 14:20:00,61.92,61.92,61.81,61.83,22101.0,57.4334,57.4334,57.3314,57.35,22101.0
2023-05-16 14:30:00,61.83,61.9,61.8,61.89,31752.0,57.35,57.4149,57.3221,57.4056,31752.0
2023-05-16 14:40:00,61.89,61.96,61.89,61.92,17761.0,57.4056,57.4705,57.4056,57.4334,17761.0
2023-05-16 14:50:00,61.92,61.96,61.84,61.85,27140.0,57.4334,57.4705,57.3592,57.3685,27140.0
2023-05-16 15:00:00,61.87,61.88,61.81,61.85,34005.0,57.3871,57.3963,57.3314,57.3685,34005.0
2023-05-16 15:10:00,61.85,61.93,61.84,61.85,31608.0,57.3685,57.4427,57.3592,57.3685,31608.0
2023-05-16 15:20:00,61.86,61.87,61.79,61.84,38817.0,57.3778,57.3871,57.3129,57.3592,38817.0
2023-05-16 15:30:00,61.84,61.87,61.78,61.81,45936.0,57.3592,57.3871,57.3036,57.3314,45936.0
2023-05-16 15:40:00,61.82,61.9,61.73,61.73,104189.0,57.3407,57.4149,57.2572,57.2572,104189.0
2023-05-16 15:50:00,61.73,61.77,61.64,61.75,296629.0,57.2572,57.2943,57.1737,57.2758,296629.0
2023-05-17 09:30:00,61.98,62.03,61.64,61.72,26611.0,57.4891,57.5355,57.1737,57.2479,26611.0
2023-05-17 09:40:00,61.72,61.75,61.51,61.64,36931.0,57.2479,57.2758,57.0532,57.1737,36931.0
2023-05-17 09:50:00,61.65,61.68,61.46,61.53,27173.0,57.183,57.2108,57.0068,57.0717,27173.0
2023-05-17 10:00:00,61.53,61.85,61.51,61.76,26236.0,57.0717,57.3685,57.0532,57.285,26236.0
2023-05-17 10:10:00,61.77,61.79,61.65,61.67,27056.0,57.2943,57.3129,57.183,57.2016,27056.0
2023-05-17 10:20:00,61.66,61.84,61.62,61.8,51071.0,57.1923,57.3592,57.1552,57.3221,51071.0
2023-05-17 10:30:00,61.84,61.88,61.75,61.78,16436.0,57.3592,57.3963,57.2758,57.3036,16436.0
2023-05-17 10:40:00,61.78,61.78,61.49,61.49,13178.0,57.3036,57.3036,57.0346,57.0346,13178.0
2023-05-17 10:50:00,61.48,61.49,61.28,61.36,16814.0,57.0253,57.0346,56.8398,56.914,16814.0
2023-05-17 11:00:00,61.36,61.44,61.28,61.3,18317.0,56.914,56.9882,56.8398,56.8584,18317.0
2023-05-17 11:10:00,61.3,61.5,61.27,61.39,32633.0,56.8584,57.0439,56.8305,56.9418,32633.0
2023-05-17 11:20:00,61.38,61.44,61.22,61.38,27118.0,56.9326,56.9882,56.7842,56.9326,27118.0
2023-05-17 11:30:00,61.38,61.46,61.3,61.39,18326.0,56.9326,57.0068,56.8584,56.9418,18326.0
2023-05-17 11:40:00,61.39,61.5,61.39,61.47,15691.0,56.9418,57.0439,56.9418,57.0161,15691.0
2023-05-17 11:50:00,61.48,61.51,61.42,61.46,19892.0,57.0253,57.0532,56.9697,57.0068,19892.0
2023-05-17 12:00:00,61.46,61.49,61.39,61.46,23137.0,57.0068,57.0346,56.9418,57.0068,23137.0
2023-05-17 12:10:00,61.47,61.53,61.33,61.35,13482.0,57.0161,57.0717,56.8862,56.9047,13482.0
2023-05-17 12:20:00,61.36,61.43,61.34,61.42,19286.0,56.914,56.9789,56.8955,56.9697,19286.0
2023-05-17 12:30:00,61.42,61.58,61.42,61.58,27177.0,56.9697,57.1181,56.9697,57.1181,27177.0
2023-05-17 12:40:00,61.59,61.67,61.55,61.64,22042.0,57.1274,57.2016,57.0903,57.1737,22042.0
2023-05-17 12:50:00,61.63,61.69,61.57,61.68,12101.0,57.1645,57.2201,57.1088,57.2108,12101.0
2023-05-17 13:00:00,61.67,61.81,61.66,61.74,33520.0,57.2016,57.3314,57.1923,57.2665,33520.0
2023-05-17 13:10:00,61.74,61.75,61.6,61.67,11700.0,57.2665,57.2758,57.1366,57.2016,11700.0
2023-05-17 13:20:00,61.67,61.72,61.65,61.68,18004.0,57.2016,57.2479,57.183,57.2108,18004.0
2023-05-17 13:30:00,61.67,61.71,61.57,61.61,23757.0,57.2016,57.2387,57.1088,57.1459,23757.0
2023-05-17 13:40:00,61.61,61.77,61.59,61.72,27018.0,57.1459,57.2943,57.1274,57.2479,27018.0
2023-05-17 13:50:00,61.72,61.76,61.65,61.71,22121.0,57.2479,57.285,57.183,57.2387,22121.0
2023-05-17 14:00:00,61.72,61.72,61.51,61.53,12105.0,57.2479,57.2479,57.0532,57.0717,12105.0
2023-05-17 14:10:00,61.54,61.6,61.53,61.58,15602.0,57.081,57.1366,57.0717,57.1181,15602.0
2023-05-17 14:20:00,61.58,61.59,61.48,61.48,12713.0,57.1181,57.1274,57.0253,57.0253,12713.0
2023-05-17 14:30:00,61.49,61.56,61.46,61.53,20094.0,57.0346,57.0995,57.0068,57.0717,20094.0
2023-05-17 14:40:00,61.52,61.57,61.5,61.55,16353.0,57.0624,57.1088,57.0439,57.0903,16353.0
2023-05-17 14:50:00,61.55,61.55,61.4,61.4,21088.0,57.0903,57.0903,56.9511,56.9511,21088.0
2023-05-17 15:00:00,61.41,61.49,61.41,61.44,21689.0,56.9604,57.0346,56.9604,56.9882,21689.0
2023-05-17 15:10:00,61.45,61.47,61.41,61.43,22968.0,56.9975,57.0161,56.9604,56.9789,22968.0
2023-05-17 15:20:00,61.43,61.43,61.29,61.3,28895.0,56.9789,56.9789,56.8491,56.8584,28895.0
2023-05-17 15:30:00,61.31,61.39,61.25,61.34,36774.0,56.8676,56.9418,56.812,56.8955,36774.0
2023-05-17 15:40:00,61.35,61.51,61.31,61.46,55735.0,56.9047,57.0532,56.8676,57.0068,55735.0
2023-05-17 15:50:00,61.46,61.54,61.44,61.54,155181.0,57.0068,57.081,56.9882,57.081,155181.0
2023-05-18 09:30:00,61.07,61.22,60.83,60.92,37530.0,56.645,56.7842,56.4224,56.5059,37530.0
2023-05-18 09:40:00,60.9,61.17,60.83,61.16,27889.0,56.4874,56.7378,56.4224,56.7285,27889.0
2023-05-18 09:50:00,61.17,61.4,61.12,61.3,23678.0,56.7378,56.9511,56.6914,56.8584,23678.0
2023-05-18 10:00:00,61.32,61.48,61.27,61.37,18796.0,56.8769,57.0253,56.8305,56.9233,18796.0
2023-05-18 10:10:00,61.38,61.48,61.33,61.34,19409.0,56.9326,57.0253,56.8862,56.8955,19409.0
2023-05-18 10:20:00,61.35,61.39,61.3,61.36,18723.0,56.9047,56.9418,56.8584,56.914,18723.0
2023-05-18 10:30:00,61.37,61.53,61.36,61.44,19783.0,56.9233,57.0717,56.914,56.9882,19783.0
2023-05-18 10:40:00,61.43,61.44,61.23,61.34,16061.0,56.9789,56.9882,56.7934,56.8955,16061.0
2023-05-18 10:50:00,61.35,61.45,61.32,61.45,11530.0,56.9047,56.9975,56.8769,56.9975,11530.0
2023-05-18 11:00:00,61.45,61.54,61.42,61.45,13159.0,56.9975,57.081,56.9697,56.9975,13159.0
2023-05-18 11:10:00,61.45,61.45,61.31,61.37,12563.0,56.9975,56.9975,56.8676,56.9233,12563.0
2023-05-18 11:20:00,61.36,61.36,61.17,61.22,13134.0,56.914,56.914,56.7378,56.7842,13134.0
2023-05-18 11:30:00,61.21,61.3,61.19,61.19,51156.0,56.7749,56.8584,56.7563,56.7563,51156.0
2023-05-18 11:40:00,61.16,61.16,61.04,61.11,23386.0,56.7285,56.7285,56.6172,56.6821,23386.0
2023-05-18 11:50:00,61.13,61.17,60.96,61.0,42296.0,56.7007,56.7378,56.543,56.5801,42296.0
2023-05-18 12:00:00,60.99,61.01,60.76,60.86,29607.0,56.5708,56.5894,56.3575,56.4502,29607.0
2023-05-18 12:10:00,60.86,61.12,60.85,61.1,29927.0,56.4502,56.6914,56.441,56.6729,29927.0
2023-05-18 12:20:00,61.09,61.13,60.93,60.93,19764.0,56.6636,56.7007,56.5152,56.5152,19764.0
2023-05-18 12:30:00,60.93,61.01,60.91,60.94,16673.0,56.5152,56.5894,56.4966,56.5245,16673.0
2023-05-18 12:40:00,60.95,61.12,60.95,61.05,14997.0,56.5337,56.6914,56.5337,56.6265,14997.0
2023-05-18 12:50:00,61.04,61.08,60.93,61.08,14915.0,56.6172,56.6543,56.5152,56.6543,14915.0
2023-05-18 13:00:00,61.07,61.13,61.04,61.12,11940.0,56.645,56.7007,56.6172,56.6914,11940.0
2023-05-18 13:10:00,61.12,61.2,61.11,61.17,11648.0,56.6914,56.7656,56.6821,56.7378,11648.0
2023-05-18 13:20:00,61.19,61.23,61.09,61.09,25013.0,56.7563,56.7934,56.6636,56.6636,25013.0
2023-05-18 13:30:00,61.08,61.14,61.02,61.05,16336.0,56.6543,56.71,56.5987,56.6265,16336.0
2023-05-18 13:40:00,61.02,61.02,60.96,61.02,12743.0,56.5987,56.5987,56.543,56.5987,12743.0
2023-05-18 13:50:00,61.02,61.11,60.98,61.07,13865.0,56.5987,56.6821,56.5616,56.645,13865.0
2023-05-18 14:00:00,61.09,61.13,60.95,60.96,15917.0,56.6636,56.7007,56.5337,56.543,15917.0
2023-05-18 14:10:00,60.97,61.05,60.93,61.02,15463.0,56.5523,56.6265,56.5152,56.5987,15463.0
2023-05-18 14:20:00,61.02,61.13,61.01,61.1,11208.0,56.5987,56.7007,56.5894,56.6729,11208.0
2023-05-18 14:30:00,61.11,61.11,61.02,61.04,18504.0,56.6821,56.6821,56.5987,56.6172,18504.0
2023-05-18 14:40:00,61.05,61.05,60.98,61.04,13798.0,56.6265,56.6265,56.5616,56.6172,13798.0
2023-05-18 14:50:00,61.04,61.06,60.99,60.99,21055.0,56.6172,56.6358,56.5708,56.5708,21055.0
2023-05-18 15:00:00,61.0,61.08,60.97,60.99,22730.0,56.5801,56.6543,56.5523,56.5708,22730.0
2023-05-18 15:10:00,60.99,61.07,60.99,61.07,24876.0,56.5708,56.645,56.5708,56.645,24876.0
2023-05-18 15:20:00,61.07,61.07,60.95,61.05,61419.0,56.645,56.645,56.5337,56.6265,61419.0
2023-05-18 15:30:00,61.05,61.12,61.04,61.12,44605.0,56.6265,56.6914,56.6172,56.6914,44605.0
2023-05-18 15:40:00,61.12,61.36,61.1,61.36,67200.0,56.6914,56.914,56.6729,56.914,67200.0
2023-05-18 15:50:00,61.36,61.47,61.32,61.42,305143.0,56.914,57.0161,56.8769,56.9697,305143.0
2023-05-19 09:30:00,61.74,61.83,61.64,61.72,66646.0,57.2665,57.35,57.1737,57.2479,66646.0
2023-05-19 09:40:00,61.72,61.95,61.66,61.9,20128.0,57.2479,57.4613,57.1923,57.4149,20128.0
2023-05-19 09:50:00,61.87,62.12,61.85,61.99,17066.0,57.3871,57.619,57.3685,57.4984,17066.0
2023-05-19 10:00:00,61.99,62.28,61.99,62.23,28857.0,57.4984,57.7674,57.4984,57.721,28857.0
2023-05-19 10:10:00,62.24,62.36,62.17,62.17,22990.0,57.7303,57.8416,57.6653,57.6653,22990.0
2023-05-19 10:20:00,62.18,62.2,62.1,62.14,15558.0,57.6746,57.6932,57.6004,57.6375,15558.0
2023-05-19 10:30:00,62.13,62.15,62.07,62.11,25052.0,57.6282,57.6468,57.5726,57.6097,25052.0
2023-05-19 10:40:00,62.11,62.11,61.92,61.93,22192.0,57.6097,57.6097,57.4334,57.4427,22192.0
2023-05-19 10:50:00,61.92,62.0,61.78,61.82,22005.0,57.4334,57.5076,57.3036,57.3407,22005.0
2023-05-19 11:00:00,61.82,61.99,61.82,61.84,15956.0,57.3407,57.4984,57.3407,57.3592,15956.0
2023-05-19 11:10:00,61.86,62.0,61.83,61.89,24403.0,57.3778,57.5076,57.35,57.4056,24403.0
2023-05-19 11:20:00,61.88,61.98,61.75,61.75,22005.0,57.3963,57.4891,57.2758,57.2758,22005.0
2023-05-19 11:30:00,61.73,61.75,61.5,61.54,12746.0,57.2572,57.2758,57.0439,57.081,12746.0
2023-05-19 11:40:00,61.53,61.65,61.47,61.61,35423.0,57.0717,57.183,57.0161,57.1459,35423.0
2023-05-19 11:50:00,61.62,61.62,61.5,61.5,23632.0,57.1552,57.1552,57.0439,57.0439,23632.0
2023-05-19 12:00:00,61.49,61.67,61.48,61.63,27133.0,57.0346,57.2016,57.0253,57.1645,27133.0
2023-05-19 12:10:00,61.63,61.66,61.53,61.54,24961.0,57.1645,57.1923,57.0717,57.081,24961.0
2023-05-19 12:20:00,61.54,61.59,61.5,61.55,16513.0,57.081,57.1274,57.0439,57.0903,16513.0
2023-05-19 12:30:00,61.55,61.55,61.48,61.54,33693.0,57.0903,57.0903,57.0253,57.081,33693.0
2023-05-19 12:40:00,61.53,61.61,61.51,61.6,14791.0,57.0717,57.1459,57.0532,57.1366,14791.0
2023-05-19 12:50:00,61.6,61.64,61.59,61.63,11868.0,57.1366,57.1737,57.1274,57.1645,11868.0
2023-05-19 13:00:00,61.64,61.72,61.63,61.69,9890.0,57.1737,57.2479,57.1645,57.2201,9890.0
2023-05-19 13:10:00,61.68,61.68,61.63,61.67,6999.0,57.2108,57.2108,57.1645,57.2016,6999.0
2023-05-19 13:20:00,61.66,61.66,61.57,61.59,15512.0,57.1923,57.1923,57.1088,57.1274,15512.0
2023-05-19 13:30:00,61.57,61.6,61.55,61.58,14459.0,57.1088,57.1366,57.0903,57.1181,14459.0
2023-05-19 13:40:00,61.58,61.63,61.53,61.57,25343.0,57.1181,57.1645,57.0717,57.1088,25343.0
2023-05-19 13:50:00,61.56,61.66,61.56,61.6,10766.0,57.0995,57.1923,57.0995,57.1366,10766.0
2023-05-19 14:00:00,61.61,61.61,61.54,61.6,16102.0,57.1459,57.1459,57.081,57.1366,16102.0
2023-05-19 14:10:00,61.59,61.59,61.46,61.55,25799.0,57.1274,57.1274,57.0068,57.0903,25799.0
2023-05-19 14:20:00,61.54,61.58,61.43,61.43,32015.0,57.081,57.1181,56.9789,56.9789,32015.0
2023-05-19 14:30:00,61.43,61.56,61.41,61.54,16412.0,56.9789,57.0995,56.9604,57.081,16412.0
2023-05-19 14:40:00,61.54,61.58,61.5,61.56,11254.0,57.081,57.1181,57.0439,57.0995,11254.0
2023-05-19 14:50:00,61.57,61.72,61.57,61.72,12029.0,57.1088,57.2479,57.1088,57.2479,12029.0
2023-05-19 15:00:00,61.72,61.73,61.63,61.66,15058.0,57.2479,57.2572,57.1645,57.1923,15058.0
2023-05-19 15:10:00,61.67,61.71,61.63,61.63,16910.0,57.2016,57.2387,57.1645,57.1645,16910.0
2023-05-19 15:20:00,61.63,61.66,61.58,61.58,30144.0,57.1645,57.1923,57.1181,57.1181,30144.0
2023-05-19 15:30:00,61.57,61.65,61.53,61.64,19635.0,57.1088,57.183,57.0717,57.1737,19635.0
2023-05-19 15:40:00,61.63,61.68,61.58,61.64,37716.0,57.1645,57.2108,57.1181,57.1737,37716.0
2023-05-19 15:50:00,61.63,61.73,61.52,61.58,202086.0,57.1645,57.2572,57.0624,57.1181,202086.0
2023-05-22 09:30:00,61.58,62.27,61.58,62.18,37863.0,57.1181,57.7581,57.1181,57.6746,37863.0
2023-05-22 09:40:00,62.17,62.21,61.95,61.96,44857.0,57.6653,57.7024,57.4613,57.4705,44857.0
2023-05-22 09:50:00,61.97,61.97,61.67,61.83,35405.0,57.4798,57.4798,57.2016,57.35,35405.0
2023-05-22 10:00:00,61.8,61.87,61.71,61.79,60498.0,57.3221,57.3871,57.2387,57.3129,60498.0
2023-05-22 10:10:00,61.78,62.0,61.78,61.92,32986.0,57.3036,57.5076,57.3036,57.4334,32986.0
2023-05-22 10:20:00,61.93,62.18,61.93,62.17,23267.0,57.4427,57.6746,57.4427,57.6653,23267.0
2023-05-22 10:30:00,62.18,62.21,61.91,61.94,14662.0,57.6746,57.7024,57.4242,57.452,14662.0
2023-05-22 10:40:00,61.94,61.96,61.84,61.84,12170.0,57.452,57.4705,57.3592,57.3592,12170.0
2023-05-22 10:50:00,61.84,61.86,61.76,61.85,21518.0,57.3592,57.3778,57.285,57.3685,21518.0
2023-05-22 11:00:00,61.88,62.09,61.88,62.03,10520.0,57.3963,57.5911,57.3963,57.5355,10520.0
2023-05-22 11:10:00,62.02,62.07,61.97,61.97,11506.0,57.5262,57.5726,57.4798,57.4798,11506.0
2023-05-22 11:20:00,61.97,61.98,61.87,61.89,8631.0,57.4798,57.4891,57.3871,57.4056,8631.0
2023-05-22 11:30:00,61.9,62.02,61.9,62.0,8782.0,57.4149,57.5262,57.4149,57.5076,8782.0
2023-05-22 11:40:00,62.01,62.01,61.9,61.92,14283.0,57.5169,57.5169,57.4149,57.4334,14283.0
2023-05-22 11:50:00,61.91,62.05,61.9,62.03,9496.0,57.4242,57.554,57.4149,57.5355,9496.0
2023-05-22 12:00:00,62.04,62.08,61.96,61.97,10290.0,57.5447,57.5819,57.4705,57.4798,10290.0
2023-05-22 12:10:00,61.96,61.99,61.94,61.98,10145.0,57.4705,57.4984,57.452,57.4891,10145.0
2023-05-22 12:20:00,61.98,62.05,61.97,62.05,11152.0,57.4891,57.554,57.4798,57.554,11152.0
2023-05-22 12:30:00,62.05,62.13,62.04,62.05,11319.0,57.554,57.6282,57.5447,57.554,11319.0
2023-05-22 12:40:00,62.04,62.06,62.0,62.02,12276.0,57.5447,57.5633,57.5076,57.5262,12276.0
2023-05-22 12:50:00,62.03,62.09,62.02,62.09,9718.0,57.5355,57.5911,57.5262,57.5911,9718.0
2023-05-22 13:00:00,62.09,62.16,62.06,62.09,14455.0,57.5911,57.6561,57.5633,57.5911,14455.0
2023-05-22 13:10:00,62.12,62.12,61.96,62.08,26264.0,57.619,57.619,57.4705,57.5819,26264.0
2023-05-22 13:20:00,62.07,62.16,62.07,62.16,8948.0,57.5726,57.6561,57.5726,57.6561,8948.0
2023-05-22 13:30:00,62.14,62.23,62.14,62.22,14860.0,57.6375,57.721,57.6375,57.7117,14860.0
2023-05-22 13:40:00,62.22,62.24,62.16,62.22,41437.0,57.7117,57.7303,57.6561,57.7117,41437.0
2023-05-22 13:50:00,62.2,62.2,62.11,62.14,13323.0,57.6932,57.6932,57.6097,57.6375,13323.0
2023-05-22 14:00:00,62.13,62.3,62.12,62.29,14889.0,57.6282,57.7859,57.619,57.7766,14889.0
2023-05-22 14:10:00,62.29,62.3,62.24,62.26,15225.0,57.7766,57.7859,57.7303,57.7488,15225.0
2023-05-22 14:20:00,62.27,62.27,62.17,62.24,14772.0,57.7581,57.7581,57.6653,57.7303,14772.0
2023-05-22 14:30:00,62.24,62.25,62.21,62.24,14283.0,57.7303,57.7395,57.7024,57.7303,14283.0
2023-05-22 14:40:00,62.25,62.29,62.23,62.26,21406.0,57.7395,57.7766,57.721,57.7488,21406.0
2023-05-22 14:50:00,62.27,62.34,62.23,62.33,20976.0,57.7581,57.823,57.721,57.8137,20976.0
2023-05-22 15:00:00,62.32,62.41,62.32,62.34,23270.0,57.8045,57.8879,57.8045,57.823,23270.0
2023-05-22 15:10:00,62.33,62.35,62.28,62.35,35214.0,57.8137,57.8323,57.7674,57.8323,35214.0
2023-05-22 15:20:00,62.34,62.35,62.25,62.28,46717.0,57.823,57.8323,57.7395,57.7674,46717.0
2023-05-22 15:30:00,62.27,62.32,62.25,62.28,60955.0,57.7581,57.8045,57.7395,57.7674,60955.0
2023-05-22 15:40:00,62.28,62.28,62.12,62.23,71655.0,57.7674,57.7674,57.619,57.721,71655.0
2023-05-22 15:50:00,62.23,62.27,62.16,62.24,292984.0,57.721,57.7581,57.6561,57.7303,292984.0
2023-05-23 09:30:00,62.17,62.3,61.92,62.25,30910.0,57.6653,57.7859,57.4334,57.7395,30910.0
2023-05-23 09:40:00,62.22,62.33,62.17,62.33,23423.0,57.7117,57.8137,57.6653,57.8137,23423.0
2023-05-23 09:50:00,62.34,62.47,62.2,62.26,11123.0,57.823,57.9436,57.6932,57.7488,11123.0
2023-05-23 10:00:00,62.28,62.41,62.28,62.37,13050.0,57.7674,57.8879,57.7674,57.8508,13050.0
2023-05-23 10:10:00,62.36,62.4,62.17,62.23,11381.0,57.8416,57.8787,57.6653,57.721,11381.0
2023-05-23 10:20:00,62.23,62.25,62.11,62.2,11637.0,57.721,57.7395,57.6097,57.6932,11637.0
2023-05-23 10:30:00,62.2,62.29,62.2,62.22,11721.0,57.6932,57.7766,57.6932,57.7117,11721.0
2023-05-23 10:40:00,62.24,62.24,62.11,62.13,24197.0,57.7303,57.7303,57.6097,57.6282,24197.0
2023-05-23 10:50:00,62.11,62.11,61.96,62.02,20130.0,57.6097,57.6097,57.4705,57.5262,20130.0
2023-05-23 11:00:00,62.02,62.24,62.02,62.2,14643.0,57.5262,57.7303,57.5262,57.6932,14643.0
2023-05-23 11:10:00,62.22,62.24,62.13,62.13,15080.0,57.7117,57.7303,57.6282,57.6282,15080.0
2023-05-23 11:20:00,62.11,62.16,62.1,62.12,16523.0,57.6097,57.6561,57.6004,57.619,16523.0
2023-05-23 11:30:00,62.12,62.22,62.11,62.22,10248.0,57.619,57.7117,57.6097,57.7117,10248.0
2023-05-23 11:40:00,62.23,62.36,62.2,62.34,29844.0,57.721,57.8416,57.6932,57.823,29844.0
2023-05-23 11:50:00,62.33,62.43,62.18,62.18,17268.0,57.8137,57.9065,57.6746,57.6746,17268.0
2023-05-23 12:00:00,62.18,62.22,62.14,62.14,20683.0,57.6746,57.7117,57.6375,57.6375,20683.0
2023-05-23 12:10:00,62.13,62.16,62.08,62.09,16555.0,57.6282,57.6561,57.5819,57.5911,16555.0
2023-05-23 12:20:00,62.09,62.12,62.02,62.11,15848.0,57.5911,57.619,57.5262,57.6097,15848.0
2023-05-23 12:30:00,62.12,62.16,62.04,62.06,16329.0,57.619,57.6561,57.5447,57.5633,16329.0
2023-05-23 12:40:00,62.07,62.17,62.03,62.16,16871.0,57.5726,57.6653,57.5355,57.6561,16871.0
2023-05-23 12:50:00,62.15,62.19,62.12,62.12,13902.0,57.6468,57.6839,57.619,57.619,13902.0
2023-05-23 13:00:00,62.14,62.16,62.01,62.12,14542.0,57.6375,57.6561,57.5169,57.619,14542.0
2023-05-23 13:10:00,62.09,62.11,62.02,62.03,9148.0,57.5911,57.6097,57.5262,57.5355,9148.0
2023-05-23 13:20:00,62.03,62.04,61.72,61.74,20848.0,57.5355,57.5447,57.2479,57.2665,20848.0
2023-05-23 13:30:00,61.72,61.86,61.63,61.86,31527.0,57.2479,57.3778,57.1645,57.3778,31527.0
2023-05-23 13:40:00,61.86,61.97,61.86,61.97,14598.0,57.3778,57.4798,57.3778,57.4798,14598.0
2023-05-23 13:50:00,61.98,61.98,61.76,61.76,20810.0,57.4891,57.4891,57.285,57.285,20810.0
2023-05-23 14:00:00,61.77,61.89,61.75,61.8,30668.0,57.2943,57.4056,57.2758,57.3221,30668.0
2023-05-23 14:10:00,61.8,61.83,61.69,61.78,36135.0,57.3221,57.35,57.2201,57.3036,36135.0
2023-05-23 14:20:00,61.77,61.77,61.53,61.64,36244.0,57.2943,57.2943,57.0717,57.1737,36244.0
2023-05-23 14:30:00,61.61,61.71,61.55,61.56,29545.0,57.1459,57.2387,57.0903,57.0995,29545.0
2023-05-23 14:40:00,61.57,61.61,61.52,61.55,25628.0,57.1088,57.1459,57.0624,57.0903,25628.0
2023-05-23 14:50:00,61.54,61.6,61.52,61.52,15633.0,57.081,57.1366,57.0624,57.0624,15633.0
2023-05-23 15:00:00,61.51,61.51,61.39,61.46,29856.0,57.0532,57.0532,56.9418,57.0068,29856.0
2023-05-23 15:10:00,61.5,61.58,61.49,61.5,25963.0,57.0439,57.1181,57.0346,57.0439,25963.0
2023-05-23 15:20:00,61.51,61.65,61.5,61.6,28902.0,57.0532,57.183,57.0439,57.1366,28902.0
2023-05-23 15:30:00,61.6,61.61,61.52,61.56,31716.0,57.1366,57.1459,57.0624,57.0995,31716.0
2023-05-23 15:40:00,61.55,61.57,61.48,61.52,53115.0,57.0903,57.1088,57.0253,57.0624,53115.0
2023-05-23 15:50:00,61.51,61.51,61.26,61.32,248405.0,57.0532,57.0532,56.8213,56.8769,248405.0
2023-05-24 09:30:00,61.26,61.43,61.02,61.06,34837.0,56.8213,56.9789,56.5987,56.6358,34837.0
2023-05-24 09:40:00,61.07,61.32,61.01,61.02,23252.0,56.645,56.8769,56.5894,56.5987,23252.0
2023-05-24 09:50:00,61.01,61.12,60.97,61.06,32930.0,56.5894,56.6914,56.5523,56.6358,32930.0
2023-05-24 10:00:00,61.06,61.23,61.05,61.23,20301.0,56.6358,56.7934,56.6265,56.7934,20301.0
2023-05-24 10:10:00,61.24,61.27,61.12,61.12,17387.0,56.8027,56.8305,56.6914,56.6914,17387.0
2023-05-24 10:20:00,61.12,61.46,61.05,61.46,16258.0,56.6914,57.0068,56.6265,57.0068,16258.0
2023-05-24 10:30:00,61.48,61.51,61.29,61.29,19594.0,57.0253,57.0532,56.8491,56.8491,19594.0
2023-05-24 10:40:00,61.31,61.35,61.22,61.25,27027.0,56.8676,56.9047,56.7842,56.812,27027.0
2023-05-24 10:50:00,61.26,61.28,61.07,61.14,14827.0,56.8213,56.8398,56.645,56.71,14827.0
2023-05-24 11:00:00,61.16,61.22,61.16,61.19,19787.0,56.7285,56.7842,56.7285,56.7563,19787.0
2023-05-24 11:10:00,61.18,61.2,61.09,61.15,18731.0,56.7471,56.7656,56.6636,56.7192,18731.0
2023-05-24 11:20:00,61.13,61.28,61.12,61.16,15022.0,56.7007,56.8398,56.6914,56.7285,15022.0
2023-05-24 11:30:00,61.13,61.16,61.03,61.09,12609.0,56.7007,56.7285,56.6079,56.6636,12609.0
2023-05-24 11:40:00,61.07,61.07,60.88,60.9,17439.0,56.645,56.645,56.4688,56.4874,17439.0
2023-05-24 11:50:00,60.91,60.93,60.77,60.81,13112.0,56.4966,56.5152,56.3668,56.4039,13112.0
2023-05-24 12:00:00,60.83,60.93,60.82,60.86,30127.0,56.4224,56.5152,56.4131,56.4502,30127.0
2023-05-24 12:10:00,60.85,60.87,60.79,60.83,30597.0,56.441,56.4595,56.3853,56.4224,30597.0
2023-05-24 12:20:00,60.84,60.86,60.77,60.79,23649.0,56.4317,56.4502,56.3668,56.3853,23649.0
2023-05-24 12:30:00,60.8,60.93,60.79,60.93,20536.0,56.3946,56.5152,56.3853,56.5152,20536.0
2023-05-24 12:40:00,60.93,61.01,60.91,60.95,45438.0,56.5152,56.5894,56.4966,56.5337,45438.0
2023-05-24 12:50:00,60.95,60.99,60.87,60.92,11837.0,56.5337,56.5708,56.4595,56.5059,11837.0
2023-05-24 13:00:00,60.9,60.91,60.8,60.86,24463.0,56.4874,56.4966,56.3946,56.4502,24463.0
2023-05-24 13:10:00,60.87,60.9,60.84,60.89,11405.0,56.4595,56.4874,56.4317,56.4781,11405.0
2023-05-24 13:20:00,60.9,60.96,60.78,60.81,26608.0,56.4874,56.543,56.376,56.4039,26608.0
2023-05-24 13:30:00,60.81,60.94,60.81,60.88,21380.0,56.4039,56.5245,56.4039,56.4688,21380.0
2023-05-24 13:40:00,60.88,60.94,60.85,60.85,18811.0,56.4688,56.5245,56.441,56.441,18811.0
2023-05-24 13:50:00,60.85,60.91,60.85,60.88,8668.0,56.441,56.4966,56.441,56.4688,8668.0
2023-05-24 14:00:00,60.88,60.94,60.84,60.84,29266.0,56.4688,56.5245,56.4317,56.4317,29266.0
2023-05-24 14:10:00,60.84,60.88,60.78,60.84,19875.0,56.4317,56.4688,56.376,56.4317,19875.0
2023-05-24 14:20:00,60.83,60.84,60.68,60.69,17046.0,56.4224,56.4317,56.2833,56.2926,17046.0
2023-05-24 14:30:00,60.68,60.89,60.66,60.87,26774.0,56.2833,56.4781,56.2647,56.4595,26774.0
2023-05-24 14:40:00,60.87,60.92,60.86,60.9,34252.0,56.4595,56.5059,56.4502,56.4874,34252.0
2023-05-24 14:50:00,60.89,60.94,60.81,60.82,17240.0,56.4781,56.5245,56.4039,56.4131,17240.0
2023-05-24 15:00:00,60.84,60.87,60.77,60.84,13683.0,56.4317,56.4595,56.3668,56.4317,13683.0
2023-05-24 15:10:00,60.84,60.92,60.8,60.89,60460.0,56.4317,56.5059,56.3946,56.4781,60460.0
2023-05-24 15:20:00,60.9,60.97,60.85,60.9,89281.0,56.4874,56.5523,56.441,56.4874,89281.0
2023-05-24 15:30:00,60.89,61.15,60.89,61.01,48531.0,56.4781,56.7192,56.4781,56.5894,48531.0
2023-05-24 15:40:00,61.01,61.03,60.85,60.89,35432.0,56.5894,56.6079,56.441,56.4781,35432.0
2023-05-24 15:50:00,60.88,60.89,60.76,60.8,145138.0,56.4688,56.4781,56.3575,56.3946,145138.0
2023-05-25 09:30:00,60.65,60.67,59.94,60.12,34360.0,56.2555,56.274,55.5969,55.7639,34360.0
2023-05-25 09:40:00,60.08,60.28,59.84,59.91,42210.0,55.7268,55.9123,55.5042,55.5691,42210.0
2023-05-25 09:50:00,59.91,60.04,59.72,60.02,22697.0,55.5691,55.6897,55.3929,55.6711,22697.0
2023-05-25 10:00:00,60.04,60.18,60.02,60.08,22690.0,55.6897,55.8195,55.6711,55.7268,22690.0
2023-05-25 10:10:00,60.07,60.26,60.05,60.19,20404.0,55.7175,55.8937,55.6989,55.8288,20404.0
2023-05-25 10:20:00,60.22,60.31,60.18,60.22,13403.0,55.8566,55.9401,55.8195,55.8566,13403.0
2023-05-25 10:30:00,60.22,60.22,60.07,60.12,19687.0,55.8566,55.8566,55.7175,55.7639,19687.0
2023-05-25 10:40:00,60.14,60.21,59.97,59.98,19694.0,55.7824,55.8473,55.6247,55.634,19694.0
2023-05-25 10:50:00,59.99,60.03,59.76,59.87,21406.0,55.6433,55.6804,55.43,55.532,21406.0
2023-05-25 11:00:00,59.88,60.0,59.88,59.98,20844.0,55.5413,55.6526,55.5413,55.634,20844.0
2023-05-25 11:10:00,59.98,60.01,59.72,59.72,37632.0,55.634,55.6618,55.3929,55.3929,37632.0
2023-05-25 11:20:00,59.75,59.85,59.69,59.83,23158.0,55.4207,55.5134,55.365,55.4949,23158.0
2023-05-25 11:30:00,59.85,59.9,59.74,59.76,18835.0,55.5134,55.5598,55.4114,55.43,18835.0
2023-05-25 11:40:00,59.76,59.82,59.71,59.76,16804.0,55.43,55.4856,55.3836,55.43,16804.0
2023-05-25 11:50:00,59.75,59.77,59.57,59.69,22557.0,55.4207,55.4392,55.2537,55.365,22557.0
2023-05-25 12:00:00,59.72,59.87,59.71,59.87,15610.0,55.3929,55.532,55.3836,55.532,15610.0
2023-05-25 12:10:00,59.88,59.97,59.88,59.92,14907.0,55.5413,55.6247,55.5413,55.5784,14907.0
2023-05-25 12:20:00,59.92,59.93,59.59,59.59,24660.0,55.5784,55.5876,55.2723,55.2723,24660.0
2023-05-25 12:30:00,59.6,59.77,59.56,59.76,17610.0,55.2815,55.4392,55.2444,55.43,17610.0
2023-05-25 12:40:00,59.77,59.88,59.76,59.87,12095.0,55.4392,55.5413,55.43,55.532,12095.0
2023-05-25 12:50:00,59.86,59.86,59.75,59.77,14748.0,55.5227,55.5227,55.4207,55.4392,14748.0
2023-05-25 13:00:00,59.79,59.9,59.76,59.87,9268.0,55.4578,55.5598,55.43,55.532,9268.0
2023-05-25 13:10:00,59.86,60.02,59.84,59.96,10447.0,55.5227,55.6711,55.5042,55.6155,10447.0
2023-05-25 13:20:00,59.96,60.1,59.94,60.07,15251.0,55.6155,55.7453,55.5969,55.7175,15251.0
2023-05-25 13:30:00,60.1,60.13,59.99,60.05,16067.0,55.7453,55.7731,55.6433,55.6989,16067.0
2023-05-25 13:40:00,60.05,60.08,60.0,60.02,13189.0,55.6989,55.7268,55.6526,55.6711,13189.0
2023-05-25 13:50:00,60.01,60.11,59.99,60.1,16624.0,55.6618,55.7546,55.6433,55.7453,16624.0
2023-05-25 14:00:00,60.12,60.27,60.08,60.09,23874.0,55.7639,55.903,55.7268,55.736,23874.0
2023-05-25 14:10:00,60.09,60.21,60.05,60.17,13335.0,55.736,55.8473,55.6989,55.8102,13335.0
2023-05-25 14:20:00,60.17,60.18,60.11,60.12,19776.0,55.8102,55.8195,55.7546,55.7639,19776.0
2023-05-25 14:30:00,60.12,60.13,59.97,60.04,15805.0,55.7639,55.7731,55.6247,55.6897,15805.0
2023-05-25 14:40:00,60.05,60.14,60.03,60.08,22182.0,55.6989,55.7824,55.6804,55.7268,22182.0
2023-05-25 14:50:00,60.07,60.13,60.04,60.1,10090.0,55.7175,55.7731,55.6897,55.7453,10090.0
2023-05-25 15:00:00,60.1,60.14,60.03,60.13,13417.0,55.7453,55.7824,55.6804,55.7731,13417.0
2023-05-25 15:10:00,60.13,60.16,60.0,60.01,28225.0,55.7731,55.801,55.6526,55.6618,28225.0
2023-05-25 15:20:00,59.98,60.14,59.96,60.14,25709.0,55.634,55.7824,55.6155,55.7824,25709.0
2023-05-25 15:30:00,60.13,60.22,60.11,60.22,27578.0,55.7731,55.8566,55.7546,55.8566,27578.0
2023-05-25 15:40:00,60.22,60.3,60.2,60.22,31071.0,55.8566,55.9308,55.8381,55.8566,31071.0
2023-05-25 15:50:00,60.22,60.22,59.81,59.83,246045.0,55.8566,55.8566,55.4763,55.4949,246045.0
2023-05-26 09:30:00,59.8,59.8,59.19,59.42,27691.0,55.4671,55.4671,54.9013,55.1146,27691.0
2023-05-26 09:40:00,59.42,59.71,59.38,59.46,23665.0,55.1146,55.3836,55.0775,55.1517,23665.0
2023-05-26 09:50:00,59.45,59.47,59.24,59.3,29616.0,55.1424,55.161,54.9476,55.0033,29616.0
2023-05-26 10:00:00,59.3,59.54,59.22,59.54,34050.0,55.0033,55.2259,54.9291,55.2259,34050.0
2023-05-26 10:10:00,59.51,59.6,59.41,59.46,21630.0,55.1981,55.2815,55.1053,55.1517,21630.0
2023-05-26 10:20:00,59.49,59.6,59.46,59.51,20306.0,55.1795,55.2815,55.1517,55.1981,20306.0
2023-05-26 10:30:00,59.52,59.54,59.43,59.46,37283.0,55.2073,55.2259,55.1239,55.1517,37283.0
2023-05-26 10:40:00,59.45,59.57,59.39,59.39,35313.0,55.1424,55.2537,55.0868,55.0868,35313.0
2023-05-26 10:50:00,59.38,59.41,59.33,59.39,21633.0,55.0775,55.1053,55.0311,55.0868,21633.0
2023-05-26 11:00:00,59.38,59.45,59.27,59.39,23787.0,55.0775,55.1424,54.9755,55.0868,23787.0
2023-05-26 11:10:00,59.39,59.41,59.26,59.28,17557.0,55.0868,55.1053,54.9662,54.9847,17557.0
2023-05-26 11:20:00,59.27,59.29,59.16,59.17,22314.0,54.9755,54.994,54.8734,54.8827,22314.0
2023-05-26 11:30:00,59.2,59.23,59.15,59.16,16455.0,54.9105,54.9384,54.8642,54.8734,16455.0
2023-05-26 11:40:00,59.16,59.21,59.08,59.15,17270.0,54.8734,54.9198,54.7992,54.8642,17270.0
2023-05-26 11:50:00,59.13,59.13,59.02,59.09,9780.0,54.8456,54.8456,54.7436,54.8085,9780.0
2023-05-26 12:00:00,59.08,59.24,59.06,59.21,8932.0,54.7992,54.9476,54.7807,54.9198,8932.0
2023-05-26 12:10:00,59.19,59.26,59.18,59.24,7074.0,54.9013,54.9662,54.892,54.9476,7074.0
2023-05-26 12:20:00,59.25,59.39,59.22,59.36,4279.0,54.9569,55.0868,54.9291,55.0589,4279.0
2023-05-26 12:30:00,59.38,59.4,59.32,59.32,4605.0,55.0775,55.096,55.0218,55.0218,4605.0
2023-05-26 12:40:00,59.33,59.36,59.28,59.28,14079.0,55.0311,55.0589,54.9847,54.9847,14079.0
2023-05-26 12:50:00,59.29,59.39,59.27,59.3,13578.0,54.994,55.0868,54.9755,55.0033,13578.0
2023-05-26 13:00:00,59.33,59.36,59.28,59.32,14390.0,55.0311,55.0589,54.9847,55.0218,14390.0
2023-05-26 13:10:00,59.31,59.33,59.17,59.18,12518.0,55.0126,55.0311,54.8827,54.892,12518.0
2023-05-26 13:20:00,59.19,59.27,59.18,59.26,10590.0,54.9013,54.9755,54.892,54.9662,10590.0
2023-05-26 13:30:00,59.26,59.3,59.21,59.25,9101.0,54.9662,55.0033,54.9198,54.9569,9101.0
2023-05-26 13:40:00,59.24,59.25,59.09,59.17,25598.0,54.9476,54.9569,54.8085,54.8827,25598.0
2023-05-26 13:50:00,59.18,59.24,59.14,59.24,10227.0,54.892,54.9476,54.8549,54.9476,10227.0
2023-05-26 14:00:00,59.24,59.3,59.14,59.14,15800.0,54.9476,55.0033,54.8549,54.8549,15800.0
2023-05-26 14:10:00,59.16,59.22,59.11,59.2,17606.0,54.8734,54.9291,54.827,54.9105,17606.0
2023-05-26 14:20:00,59.2,59.29,59.16,59.29,16144.0,54.9105,54.994,54.8734,54.994,16144.0
2023-05-26 14:30:00,59.3,59.47,59.29,59.46,25996.0,55.0033,55.161,54.994,55.1517,25996.0
2023-05-26 14:40:00,59.47,59.47,59.36,59.37,15788.0,55.161,55.161,55.0589,55.0682,15788.0
2023-05-26 14:50:00,59.36,59.37,59.3,59.36,41881.0,55.0589,55.0682,55.0033,55.0589,41881.0
2023-05-26 15:00:00,59.37,59.52,59.37,59.5,34256.0,55.0682,55.2073,55.0682,55.1888,34256.0
2023-05-26 15:10:00,59.52,59.54,59.39,59.44,21889.0,55.2073,55.2259,55.0868,55.1331,21889.0
2023-05-26 15:20:00,59.43,59.48,59.38,59.39,25502.0,55.1239,55.1702,55.0775,55.0868,25502.0
2023-05-26 15:30:00,59.39,59.49,59.37,59.48,36552.0,55.0868,55.1795,55.0682,55.1702,36552.0
2023-05-26 15:40:00,59.48,59.56,59.46,59.54,49427.0,55.1702,55.2444,55.1517,55.2259,49427.0
2023-05-26 15:50:00,59.53,59.58,59.41,59.56,200648.0,55.2166,55.263,55.1053,55.2444,200648.0
2023-05-30 09:30:00,59.52,59.9,59.52,59.56,56017.0,55.2073,55.5598,55.2073,55.2444,56017.0
2023-05-30 09:40:00,59.55,59.83,59.52,59.77,38284.0,55.2352,55.4949,55.2073,55.4392,38284.0
2023-05-30 09:50:00,59.78,59.89,59.67,59.78,51418.0,55.4485,55.5505,55.3465,55.4485,51418.0
2023-05-30 10:00:00,59.76,59.81,59.64,59.74,58528.0,55.43,55.4763,55.3186,55.4114,58528.0
2023-05-30 10:10:00,59.75,59.88,59.6,59.84,44449.0,55.4207,55.5413,55.2815,55.5042,44449.0
2023-05-30 10:20:00,59.84,59.93,59.75,59.84,25712.0,55.5042,55.5876,55.4207,55.5042,25712.0
2023-05-30 10:30:00,59.83,59.91,59.55,59.56,29610.0,55.4949,55.5691,55.2352,55.2444,29610.0
2023-05-30 10:40:00,59.58,59.75,59.46,59.49,14005.0,55.263,55.4207,55.1517,55.1795,14005.0
2023-05-30 10:50:00,59.47,59.62,59.47,59.59,27896.0,55.161,55.3001,55.161,55.2723,27896.0
2023-05-30 11:00:00,59.58,59.58,59.44,59.45,13859.0,55.263,55.263,55.1331,55.1424,13859.0
2023-05-30 11:10:00,59.45,59.56,59.45,59.55,18076.0,55.1424,55.2444,55.1424,55.2352,18076.0
2023-05-30 11:20:00,59.55,59.61,59.43,59.58,20520.0,55.2352,55.2908,55.1239,55.263,20520.0
2023-05-30 11:30:00,59.59,59.67,59.56,59.67,9880.0,55.2723,55.3465,55.2444,55.3465,9880.0
2023-05-30 11:40:00,59.68,59.68,59.62,59.63,12430.0,55.3557,55.3557,55.3001,55.3094,12430.0
2023-05-30 11:50:00,59.62,59.62,59.49,59.55,16474.0,55.3001,55.3001,55.1795,55.2352,16474.0
2023-05-30 12:00:00,59.57,59.64,59.53,59.62,17968.0,55.2537,55.3186,55.2166,55.3001,17968.0
2023-05-30 12:10:00,59.62,59.65,59.56,59.64,14125.0,55.3001,55.3279,55.2444,55.3186,14125.0
2023-05-30 12:20:00,59.64,59.64,59.47,59.56,10855.0,55.3186,55.3186,55.161,55.2444,10855.0
2023-05-30 12:30:00,59.55,59.64,59.51,59.52,17734.0,55.2352,55.3186,55.1981,55.2073,17734.0
2023-05-30 12:40:00,59.53,59.55,59.47,59.48,8540.0,55.2166,55.2352,55.161,55.1702,8540.0
2023-05-30 12:50:00,59.48,59.58,59.47,59.56,6694.0,55.1702,55.263,55.161,55.2444,6694.0
2023-05-30 13:00:00,59.57,59.57,59.44,59.45,27875.0,55.2537,55.2537,55.1331,55.1424,27875.0
2023-05-30 13:10:00,59.45,59.52,59.44,59.5,12980.0,55.1424,55.2073,55.1331,55.1888,12980.0
2023-05-30 13:20:00,59.5,59.56,59.45,59.46,13094.0,55.1888,55.2444,55.1424,55.1517,13094.0
2023-05-30 13:30:00,59.45,59.5,59.39,59.46,13859.0,55.1424,55.1888,55.0868,55.1517,13859.0
2023-05-30 13:40:00,59.45,59.51,59.45,59.48,14435.0,55.1424,55.1981,55.1424,55.1702,14435.0
2023-05-30 13:50:00,59.48,59.49,59.4,59.43,23816.0,55.1702,55.1795,55.096,55.1239,23816.0
2023-05-30 14:00:00,59.44,59.55,59.41,59.42,28878.0,55.1331,55.2352,55.1053,55.1146,28878.0
2023-05-30 14:10:00,59.41,59.53,59.37,59.53,48517.0,55.1053,55.2166,55.0682,55.2166,48517.0
2023-05-30 14:20:00,59.54,59.55,59.52,59.55,13665.0,55.2259,55.2352,55.2073,55.2352,13665.0
2023-05-30 14:30:00,59.55,59.65,59.55,59.59,13369.0,55.2352,55.3279,55.2352,55.2723,13369.0
2023-05-30 14:40:00,59.59,59.61,59.5,59.5,18649.0,55.2723,55.2908,55.1888,55.1888,18649.0
2023-05-30 14:50:00,59.49,59.52,59.39,59.46,18612.0,55.1795,55.2073,55.0868,55.1517,18612.0
2023-05-30 15:00:00,59.43,59.47,59.34,59.42,21529.0,55.1239,55.161,55.0404,55.1146,21529.0
2023-05-30 15:10:00,59.41,59.44,59.32,59.39,21034.0,55.1053,55.1331,55.0218,55.0868,21034.0
2023-05-30 15:20:00,59.39,59.42,59.32,59.38,63189.0,55.0868,55.1146,55.0218,55.0775,63189.0
2023-05-30 15:30:00,59.39,59.51,59.38,59.44,42214.0,55.0868,55.1981,55.0775,55.1331,42214.0
2023-05-30 15:40:00,59.43,59.48,59.42,59.48,42237.0,55.1239,55.1702,55.1146,55.1702,42237.0
2023-05-30 15:50:00,59.48,59.52,59.42,59.48,284815.0,55.1702,55.2073,55.1146,55.1702,284815.0
2023-05-31 09:30:00,59.38,59.63,59.31,59.39,34362.0,55.0775,55.3094,55.0126,55.0868,34362.0
2023-05-31 09:40:00,59.38,59.6,59.34,59.46,47100.0,55.0775,55.2815,55.0404,55.1517,47100.0
2023-05-31 09:50:00,59.46,59.52,59.35,59.35,22528.0,55.1517,55.2073,55.0497,55.0497,22528.0
2023-05-31 10:00:00,59.37,59.48,59.32,59.44,62077.0,55.0682,55.1702,55.0218,55.1331,62077.0
2023-05-31 10:10:00,59.43,59.61,59.35,59.6,19804.0,55.1239,55.2908,55.0497,55.2815,19804.0
2023-05-31 10:20:00,59.59,59.66,59.53,59.61,27639.0,55.2723,55.3372,55.2166,55.2908,27639.0
2023-05-31 10:30:00,59.64,59.65,59.51,59.54,14904.0,55.3186,55.3279,55.1981,55.2259,14904.0
2023-05-31 10:40:00,59.52,59.53,59.28,59.3,28204.0,55.2073,55.2166,54.9847,55.0033,28204.0
2023-05-31 10:50:00,59.29,59.32,59.16,59.31,22587.0,54.994,55.0218,54.8734,55.0126,22587.0
2023-05-31 11:00:00,59.32,59.33,59.24,59.26,12038.0,55.0218,55.0311,54.9476,54.9662,12038.0
2023-05-31 11:10:00,59.26,59.37,59.22,59.37,14461.0,54.9662,55.0682,54.9291,55.0682,14461.0
2023-05-31 11:20:00,59.37,59.56,59.37,59.51,18285.0,55.0682,55.2444,55.0682,55.1981,18285.0
2023-05-31 11:30:00,59.5,59.62,59.5,59.54,11891.0,55.1888,55.3001,55.1888,55.2259,11891.0
2023-05-31 11:40:00,59.56,59.69,59.48,59.49,14170.0,55.2444,55.365,55.1702,55.1795,14170.0
2023-05-31 11:50:00,59.48,59.67,59.48,59.63,11156.0,55.1702,55.3465,55.1702,55.3094,11156.0
2023-05-31 12:00:00,59.64,59.74,59.63,59.71,8815.0,55.3186,55.4114,55.3094,55.3836,8815.0
2023-05-31 12:10:00,59.73,59.79,59.71,59.74,9262.0,55.4021,55.4578,55.3836,55.4114,9262.0
2023-05-31 12:20:00,59.75,59.86,59.73,59.84,18888.0,55.4207,55.5227,55.4021,55.5042,18888.0
2023-05-31 12:30:00,59.82,59.85,59.79,59.81,11482.0,55.4856,55.5134,55.4578,55.4763,11482.0
2023-05-31 12:40:00,59.8,59.94,59.8,59.88,17107.0,55.4671,55.5969,55.4671,55.5413,17107.0
2023-05-31 12:50:00,59.88,59.88,59.71,59.78,15402.0,55.5413,55.5413,55.3836,55.4485,15402.0
2023-05-31 13:00:00,59.78,59.81,59.78,59.81,6419.0,55.4485,55.4763,55.4485,55.4763,6419.0
2023-05-31 13:10:00,59.8,59.83,59.73,59.76,9377.0,55.4671,55.4949,55.4021,55.43,9377.0
2023-05-31 13:20:00,59.75,59.78,59.69,59.75,16595.0,55.4207,55.4485,55.365,55.4207,16595.0
2023-05-31 13:30:00,59.76,59.81,59.69,59.79,20297.0,55.43,55.4763,55.365,55.4578,20297.0
2023-05-31 13:40:00,59.8,59.88,59.78,59.8,18888.0,55.4671,55.5413,55.4485,55.4671,18888.0
2023-05-31 13:50:00,59.8,60.03,59.8,60.03,23392.0,55.4671,55.6804,55.4671,55.6804,23392.0
2023-05-31 14:00:00,60.03,60.1,60.0,60.07,39460.0,55.6804,55.7453,55.6526,55.7175,39460.0
2023-05-31 14:10:00,60.08,60.22,60.08,60.19,44220.0,55.7268,55.8566,55.7268,55.8288,44220.0
2023-05-31 14:20:00,60.19,60.33,60.19,60.3,29423.0,55.8288,55.9587,55.8288,55.9308,29423.0
2023-05-31 14:30:00,60.3,60.3,60.2,60.24,18419.0,55.9308,55.9308,55.8381,55.8752,18419.0
2023-05-31 14:40:00,60.23,60.24,60.05,60.09,28144.0,55.8659,55.8752,55.6989,55.736,28144.0
2023-05-31 14:50:00,60.09,60.17,60.06,60.17,23623.0,55.736,55.8102,55.7082,55.8102,23623.0
2023-05-31 15:00:00,60.19,60.23,60.15,60.18,25022.0,55.8288,55.8659,55.7917,55.8195,25022.0
2023-05-31 15:10:00,60.18,60.21,60.0,60.01,74031.0,55.8195,55.8473,55.6526,55.6618,74031.0
2023-05-31 15:20:00,60.0,60.09,59.96,60.0,60988.0,55.6526,55.736,55.6155,55.6526,60988.0
2023-05-31 15:30:00,59.99,60.06,59.9,59.9,85159.0,55.6433,55.7082,55.5598,55.5598,85159.0
2023-05-31 15:40:00,59.91,59.94,59.76,59.77,145678.0,55.5691,55.5969,55.43,55.4392,145678.0
2023-05-31 15:50:00,59.76,59.83,59.53,59.75,597226.0,55.43,55.4949,55.2166,55.4207,597226.0
2023-06-01 09:30:00,59.95,59.96,59.59,59.65,48583.0,55.6062,55.6155,55.2723,55.3279,48583.0
2023-06-01 09:40:00,59.58,59.58,59.31,59.32,13545.0,55.263,55.263,55.0126,55.0218,13545.0
2023-06-01 09:50:00,59.31,59.39,58.95,58.95,34811.0,55.0126,55.0868,54.6786,54.6786,34811.0
2023-06-01 10:00:00,58.98,59.21,58.89,59.21,28148.0,54.7065,54.9198,54.623,54.9198,28148.0
2023-06-01 10:10:00,59.23,59.4,59.23,59.27,22560.0,54.9384,55.096,54.9384,54.9755,22560.0
2023-06-01 10:20:00,59.27,59.35,59.17,59.28,23967.0,54.9755,55.0497,54.8827,54.9847,23967.0
2023-06-01 10:30:00,59.27,59.35,59.19,59.19,21305.0,54.9755,55.0497,54.9013,54.9013,21305.0
2023-06-01 10:40:00,59.19,59.56,59.18,59.5,34710.0,54.9013,55.2444,54.892,55.1888,34710.0
2023-06-01 10:50:00,59.51,59.78,59.5,59.74,27540.0,55.1981,55.4485,55.1888,55.4114,27540.0
2023-06-01 11:00:00,59.73,59.79,59.53,59.53,28197.0,55.4021,55.4578,55.2166,55.2166,28197.0
2023-06-01 11:10:00,59.54,59.64,59.53,59.63,34026.0,55.2259,55.3186,55.2166,55.3094,34026.0
2023-06-01 11:20:00,59.63,59.66,59.54,59.6,23330.0,55.3094,55.3372,55.2259,55.2815,23330.0
2023-06-01 11:30:00,59.61,59.66,59.57,59.6,19325.0,55.2908,55.3372,55.2537,55.2815,19325.0
2023-06-01 11:40:00,59.61,59.79,59.6,59.74,17018.0,55.2908,55.4578,55.2815,55.4114,17018.0
2023-06-01 11:50:00,59.73,59.77,59.63,59.67,26089.0,55.4021,55.4392,55.3094,55.3465,26089.0
2023-06-01 12:00:00,59.71,59.71,59.61,59.69,18066.0,55.3836,55.3836,55.2908,55.365,18066.0
2023-06-01 12:10:00,59.71,59.71,59.62,59.67,17637.0,55.3836,55.3836,55.3001,55.3465,17637.0
2023-06-01 12:20:00,59.66,59.72,59.59,59.59,22627.0,55.3372,55.3929,55.2723,55.2723,22627.0
2023-06-01 12:30:00,59.6,59.63,59.51,59.51,22547.0,55.2815,55.3094,55.1981,55.1981,22547.0
2023-06-01 12:40:00,59.51,59.56,59.45,59.5,23047.0,55.1981,55.2444,55.1424,55.1888,23047.0
2023-06-01 12:50:00,59.53,59.54,59.44,59.5,28861.0,55.2166,55.2259,55.1331,55.1888,28861.0
2023-06-01 13:00:00,59.5,59.57,59.47,59.47,26754.0,55.1888,55.2537,55.161,55.161,26754.0
2023-06-01 13:10:00,59.45,59.59,59.43,59.57,15820.0,55.1424,55.2723,55.1239,55.2537,15820.0
2023-06-01 13:20:00,59.58,59.71,59.55,59.7,56199.0,55.263,55.3836,55.2352,55.3743,56199.0
2023-06-01 13:30:00,59.69,59.7,59.57,59.61,23248.0,55.365,55.3743,55.2537,55.2908,23248.0
2023-06-01 13:40:00,59.62,59.72,59.59,59.65,62197.0,55.3001,55.3929,55.2723,55.3279,62197.0
2023-06-01 13:50:00,59.66,59.71,59.64,59.66,18606.0,55.3372,55.3836,55.3186,55.3372,18606.0
2023-06-01 14:00:00,59.67,59.69,59.61,59.67,36595.0,55.3465,55.365,55.2908,55.3465,36595.0
2023-06-01 14:10:00,59.67,59.75,59.59,59.59,45226.0,55.3465,55.4207,55.2723,55.2723,45226.0
2023-06-01 14:20:00,59.59,59.67,59.57,59.63,23253.0,55.2723,55.3465,55.2537,55.3094,23253.0
2023-06-01 14:30:00,59.62,59.69,59.59,59.63,26641.0,55.3001,55.365,55.2723,55.3094,26641.0
2023-06-01 14:40:00,59.63,59.8,59.63,59.77,48198.0,55.3094,55.4671,55.3094,55.4392,48198.0
2023-06-01 14:50:00,59.77,59.78,59.62,59.65,23834.0,55.4392,55.4485,55.3001,55.3279,23834.0
2023-06-01 15:00:00,59.66,59.74,59.62,59.66,28540.0,55.3372,55.4114,55.3001,55.3372,28540.0
2023-06-01 15:10:00,59.66,59.79,59.65,59.76,25434.0,55.3372,55.4578,55.3279,55.43,25434.0
2023-06-01 15:20:00,59.77,59.9,59.71,59.72,59209.0,55.4392,55.5598,55.3836,55.3929,59209.0
2023-06-01 15:30:00,59.72,59.78,59.67,59.69,57540.0,55.3929,55.4485,55.3465,55.365,57540.0
2023-06-01 15:40:00,59.7,59.9,59.69,59.89,69815.0,55.3743,55.5598,55.365,55.5505,69815.0
2023-06-01 15:50:00,59.89,59.92,59.71,59.91,225343.0,55.5505,55.5784,55.3836,55.5691,225343.0
2023-06-02 09:30:00,59.9,60.48,59.84,60.4,74591.0,55.5598,56.0978,55.5042,56.0236,74591.0
2023-06-02 09:40:00,60.43,60.68,60.36,60.47,46657.0,56.0514,56.2833,55.9865,56.0885,46657.0
2023-06-02 09:50:00,60.48,60.56,60.33,60.44,62631.0,56.0978,56.172,55.9587,56.0607,62631.0
2023-06-02 10:00:00,60.46,60.67,60.35,60.54,61370.0,56.0792,56.274,55.9772,56.1534,61370.0
2023-06-02 10:10:00,60.53,60.53,60.29,60.35,36785.0,56.1442,56.1442,55.9215,55.9772,36785.0
2023-06-02 10:20:00,60.37,60.54,60.37,60.49,29333.0,55.9958,56.1534,55.9958,56.1071,29333.0
2023-06-02 10:30:00,60.51,60.73,60.45,60.68,31562.0,56.1256,56.3297,56.07,56.2833,31562.0
2023-06-02 10:40:00,60.68,60.75,60.6,60.75,36760.0,56.2833,56.3482,56.2091,56.3482,36760.0
2023-06-02 10:50:00,60.76,60.88,60.74,60.79,35618.0,56.3575,56.4688,56.3389,56.3853,35618.0
2023-06-02 11:00:00,60.81,61.15,60.8,61.1,32294.0,56.4039,56.7192,56.3946,56.6729,32294.0
2023-06-02 11:10:00,61.08,61.08,60.96,61.07,25034.0,56.6543,56.6543,56.543,56.645,25034.0
2023-06-02 11:20:00,61.06,61.18,61.06,61.17,26190.0,56.6358,56.7471,56.6358,56.7378,26190.0
2023-06-02 11:30:00,61.16,61.19,61.03,61.1,17424.0,56.7285,56.7563,56.6079,56.6729,17424.0
2023-06-02 11:40:00,61.11,61.16,61.06,61.12,17904.0,56.6821,56.7285,56.6358,56.6914,17904.0
2023-06-02 11:50:00,61.12,61.22,61.09,61.19,22141.0,56.6914,56.7842,56.6636,56.7563,22141.0
2023-06-02 12:00:00,61.2,61.32,61.18,61.29,28136.0,56.7656,56.8769,56.7471,56.8491,28136.0
2023-06-02 12:10:00,61.28,61.36,61.22,61.23,20437.0,56.8398,56.914,56.7842,56.7934,20437.0
2023-06-02 12:20:00,61.23,61.25,61.11,61.12,35832.0,56.7934,56.812,56.6821,56.6914,35832.0
2023-06-02 12:30:00,61.07,61.07,60.94,61.0,25741.0,56.645,56.645,56.5245,56.5801,25741.0
2023-06-02 12:40:00,60.99,61.19,60.96,61.14,21559.0,56.5708,56.7563,56.543,56.71,21559.0
2023-06-02 12:50:00,61.14,61.22,61.1,61.19,13728.0,56.71,56.7842,56.6729,56.7563,13728.0
2023-06-02 13:00:00,61.2,61.24,61.14,61.15,19834.0,56.7656,56.8027,56.71,56.7192,19834.0
2023-06-02 13:10:00,61.14,61.15,61.04,61.09,21084.0,56.71,56.7192,56.6172,56.6636,21084.0
2023-06-02 13:20:00,61.11,61.15,61.03,61.04,21670.0,56.6821,56.7192,56.6079,56.6172,21670.0
2023-06-02 13:30:00,61.04,61.19,61.04,61.1,16572.0,56.6172,56.7563,56.6172,56.6729,16572.0
2023-06-02 13:40:00,61.11,61.18,61.07,61.18,18745.0,56.6821,56.7471,56.645,56.7471,18745.0
2023-06-02 13:50:00,61.17,61.18,61.04,61.07,23223.0,56.7378,56.7471,56.6172,56.645,23223.0
2023-06-02 14:00:00,61.06,61.15,60.98,61.01,21078.0,56.6358,56.7192,56.5616,56.5894,21078.0
2023-06-02 14:10:00,61.0,61.13,60.99,61.09,16658.0,56.5801,56.7007,56.5708,56.6636,16658.0
2023-06-02 14:20:00,61.11,61.17,61.1,61.14,12513.0,56.6821,56.7378,56.6729,56.71,12513.0
2023-06-02 14:30:00,61.14,61.15,61.03,61.11,23635.0,56.71,56.7192,56.6079,56.6821,23635.0
2023-06-02 14:40:00,61.11,61.15,61.07,61.09,20263.0,56.6821,56.7192,56.645,56.6636,20263.0
2023-06-02 14:50:00,61.1,61.1,60.96,61.06,24827.0,56.6729,56.6729,56.543,56.6358,24827.0
2023-06-02 15:00:00,61.07,61.22,61.07,61.1,30916.0,56.645,56.7842,56.645,56.6729,30916.0
2023-06-02 15:10:00,61.08,61.16,61.08,61.12,27502.0,56.6543,56.7285,56.6543,56.6914,27502.0
2023-06-02 15:20:00,61.12,61.14,60.97,61.0,33343.0,56.6914,56.71,56.5523,56.5801,33343.0
2023-06-02 15:30:00,60.99,61.08,60.95,61.08,57499.0,56.5708,56.6543,56.5337,56.6543,57499.0
2023-06-02 15:40:00,61.08,61.11,60.99,61.05,94302.0,56.6543,56.6821,56.5708,56.6265,94302.0
2023-06-02 15:50:00,61.06,61.15,60.98,61.04,330763.0,56.6358,56.7192,56.5616,56.6172,330763.0
2023-06-05 09:30:00,60.88,61.3,60.88,61.3,42693.0,56.4688,56.8584,56.4688,56.8584,42693.0
2023-06-05 09:40:00,61.31,61.6,61.25,61.6,28565.0,56.8676,57.1366,56.812,57.1366,28565.0
2023-06-05 09:50:00,61.58,61.87,61.54,61.83,22431.0,57.1181,57.3871,57.081,57.35,22431.0
2023-06-05 10:00:00,61.87,61.87,61.42,61.47,89847.0,57.3871,57.3871,56.9697,57.0161,89847.0
2023-06-05 10:10:00,61.47,61.59,61.34,61.42,23467.0,57.0161,57.1274,56.8955,56.9697,23467.0
2023-06-05 10:20:00,61.46,61.59,61.37,61.55,29024.0,57.0068,57.1274,56.9233,57.0903,29024.0
2023-06-05 10:30:00,61.55,61.62,61.41,61.46,23318.0,57.0903,57.1552,56.9604,57.0068,23318.0
2023-06-05 10:40:00,61.45,61.57,61.43,61.51,19406.0,56.9975,57.1088,56.9789,57.0532,19406.0
2023-06-05 10:50:00,61.52,61.54,61.37,61.45,20844.0,57.0624,57.081,56.9233,56.9975,20844.0
2023-06-05 11:00:00,61.45,61.52,61.4,61.52,28188.0,56.9975,57.0624,56.9511,57.0624,28188.0
2023-06-05 11:10:00,61.52,61.56,61.3,61.36,18847.0,57.0624,57.0995,56.8584,56.914,18847.0
2023-06-05 11:20:00,61.37,61.38,61.27,61.35,22561.0,56.9233,56.9326,56.8305,56.9047,22561.0
2023-06-05 11:30:00,61.36,61.46,61.36,61.38,17688.0,56.914,57.0068,56.914,56.9326,17688.0
2023-06-05 11:40:00,61.37,61.41,61.32,61.33,13096.0,56.9233,56.9604,56.8769,56.8862,13096.0
2023-06-05 11:50:00,61.33,61.39,61.3,61.34,18167.0,56.8862,56.9418,56.8584,56.8955,18167.0
2023-06-05 12:00:00,61.34,61.36,61.25,61.35,20300.0,56.8955,56.914,56.812,56.9047,20300.0
2023-06-05 12:10:00,61.37,61.42,61.33,61.37,16439.0,56.9233,56.9697,56.8862,56.9233,16439.0
2023-06-05 12:20:00,61.37,61.38,61.33,61.33,21256.0,56.9233,56.9326,56.8862,56.8862,21256.0
2023-06-05 12:30:00,61.33,61.36,61.22,61.23,22591.0,56.8862,56.914,56.7842,56.7934,22591.0
2023-06-05 12:40:00,61.23,61.3,61.21,61.28,21330.0,56.7934,56.8584,56.7749,56.8398,21330.0
2023-06-05 12:50:00,61.28,61.28,61.18,61.23,16041.0,56.8398,56.8398,56.7471,56.7934,16041.0
2023-06-05 13:00:00,61.23,61.25,61.17,61.22,17338.0,56.7934,56.812,56.7378,56.7842,17338.0
2023-06-05 13:10:00,61.23,61.25,61.11,61.24,20777.0,56.7934,56.812,56.6821,56.8027,20777.0
2023-06-05 13:20:00,61.24,61.3,61.13,61.16,25075.0,56.8027,56.8584,56.7007,56.7285,25075.0
2023-06-05 13:30:00,61.18,61.24,61.07,61.23,12857.0,56.7471,56.8027,56.645,56.7934,12857.0
2023-06-05 13:40:00,61.23,61.34,61.2,61.34,18042.0,56.7934,56.8955,56.7656,56.8955,18042.0
2023-06-05 13:50:00,61.34,61.39,61.31,61.35,14821.0,56.8955,56.9418,56.8676,56.9047,14821.0
2023-06-05 14:00:00,61.34,61.34,61.23,61.3,18570.0,56.8955,56.8955,56.7934,56.8584,18570.0
2023-06-05 14:10:00,61.32,61.37,61.26,61.37,23541.0,56.8769,56.9233,56.8213,56.9233,23541.0
2023-06-05 14:20:00,61.37,61.37,61.26,61.32,26270.0,56.9233,56.9233,56.8213,56.8769,26270.0
2023-06-05 14:30:00,61.34,61.43,61.25,61.28,39304.0,56.8955,56.9789,56.812,56.8398,39304.0
2023-06-05 14:40:00,61.29,61.34,61.26,61.28,20673.0,56.8491,56.8955,56.8213,56.8398,20673.0
2023-06-05 14:50:00,61.29,61.36,61.28,61.3,28397.0,56.8491,56.914,56.8398,56.8584,28397.0
2023-06-05 15:00:00,61.3,61.33,61.2,61.29,41502.0,56.8584,56.8862,56.7656,56.8491,41502.0
2023-06-05 15:10:00,61.29,61.38,61.29,61.34,31242.0,56.8491,56.9326,56.8491,56.8955,31242.0
2023-06-05 15:20:00,61.35,61.38,61.27,61.33,35794.0,56.9047,56.9326,56.8305,56.8862,35794.0
2023-06-05 15:30:00,61.32,61.39,61.25,61.38,51425.0,56.8769,56.9418,56.812,56.9326,51425.0
2023-06-05 15:40:00,61.39,61.44,61.36,61.4,82961.0,56.9418,56.9882,56.914,56.9511,82961.0
2023-06-05 15:50:00,61.41,61.44,61.28,61.37,265339.0,56.9604,56.9882,56.8398,56.9233,265339.0
2023-06-06 09:30:00,61.76,61.92,61.4,61.5,59607.0,57.285,57.4334,56.9511,57.0439,59607.0
2023-06-06 09:40:00,61.51,61.55,61.35,61.52,38774.0,57.0532,57.0903,56.9047,57.0624,38774.0
2023-06-06 09:50:00,61.51,61.7,61.51,61.66,38880.0,57.0532,57.2294,57.0532,57.1923,38880.0
2023-06-06 10:00:00,61.65,61.76,61.59,61.75,59362.0,57.183,57.285,57.1274,57.2758,59362.0
2023-06-06 10:10:00,61.78,61.84,61.63,61.73,24352.0,57.3036,57.3592,57.1645,57.2572,24352.0
2023-06-06 10:20:00,61.74,61.76,61.55,61.62,17596.0,57.2665,57.285,57.0903,57.1552,17596.0
2023-06-06 10:30:00,61.63,61.72,61.58,61.6,38257.0,57.1645,57.2479,57.1181,57.1366,38257.0
2023-06-06 10:40:00,61.6,61.75,61.58,61.61,25402.0,57.1366,57.2758,57.1181,57.1459,25402.0
2023-06-06 10:50:00,61.63,61.65,61.44,61.45,16522.0,57.1645,57.183,56.9882,56.9975,16522.0
2023-06-06 11:00:00,61.46,61.6,61.43,61.58,22926.0,57.0068,57.1366,56.9789,57.1181,22926.0
2023-06-06 11:10:00,61.58,61.63,61.5,61.6,20085.0,57.1181,57.1645,57.0439,57.1366,20085.0
2023-06-06 11:20:00,61.59,61.69,61.55,61.64,17049.0,57.1274,57.2201,57.0903,57.1737,17049.0
2023-06-06 11:30:00,61.64,61.67,61.55,61.66,18204.0,57.1737,57.2016,57.0903,57.1923,18204.0
2023-06-06 11:40:00,61.64,61.68,61.6,61.66,22406.0,57.1737,57.2108,57.1366,57.1923,22406.0
2023-06-06 11:50:00,61.67,61.75,61.62,61.62,15752.0,57.2016,57.2758,57.1552,57.1552,15752.0
2023-06-06 12:00:00,61.61,61.62,61.44,61.54,22023.0,57.1459,57.1552,56.9882,57.081,22023.0
2023-06-06 12:10:00,61.54,61.61,61.52,61.57,19500.0,57.081,57.1459,57.0624,57.1088,19500.0
2023-06-06 12:20:00,61.58,61.59,61.49,61.49,16618.0,57.1181,57.1274,57.0346,57.0346,16618.0
2023-06-06 12:30:00,61.5,61.56,61.46,61.56,16911.0,57.0439,57.0995,57.0068,57.0995,16911.0
2023-06-06 12:40:00,61.57,61.58,61.51,61.52,16194.0,57.1088,57.1181,57.0532,57.0624,16194.0
2023-06-06 12:50:00,61.52,61.66,61.52,61.66,12991.0,57.0624,57.1923,57.0624,57.1923,12991.0
2023-06-06 13:00:00,61.66,61.7,61.62,61.7,21236.0,57.1923,57.2294,57.1552,57.2294,21236.0
2023-06-06 13:10:00,61.72,61.81,61.68,61.68,21077.0,57.2479,57.3314,57.2108,57.2108,21077.0
2023-06-06 13:20:00,61.69,61.71,61.6,61.62,21634.0,57.2201,57.2387,57.1366,57.1552,21634.0
2023-06-06 13:30:00,61.62,61.64,61.52,61.63,20495.0,57.1552,57.1737,57.0624,57.1645,20495.0
2023-06-06 13:40:00,61.63,61.65,61.54,61.54,15360.0,57.1645,57.183,57.081,57.081,15360.0
2023-06-06 13:50:00,61.55,61.58,61.48,61.57,18090.0,57.0903,57.1181,57.0253,57.1088,18090.0
2023-06-06 14:00:00,61.57,61.62,61.55,61.58,22139.0,57.1088,57.1552,57.0903,57.1181,22139.0
2023-06-06 14:10:00,61.58,61.63,61.57,61.61,16530.0,57.1181,57.1645,57.1088,57.1459,16530.0
2023-06-06 14:20:00,61.61,61.69,61.6,61.67,21027.0,57.1459,57.2201,57.1366,57.2016,21027.0
2023-06-06 14:30:00,61.67,61.75,61.62,61.64,25225.0,57.2016,57.2758,57.1552,57.1737,25225.0
2023-06-06 14:40:00,61.64,61.69,61.64,61.66,19069.0,57.1737,57.2201,57.1737,57.1923,19069.0
2023-06-06 14:50:00,61.66,61.74,61.64,61.73,24538.0,57.1923,57.2665,57.1737,57.2572,24538.0
2023-06-06 15:00:00,61.73,61.76,61.69,61.71,22724.0,57.2572,57.285,57.2201,57.2387,22724.0
2023-06-06 15:10:00,61.72,61.76,61.67,61.76,21098.0,57.2479,57.285,57.2016,57.285,21098.0
2023-06-06 15:20:00,61.77,61.8,61.74,61.75,34070.0,57.2943,57.3221,57.2665,57.2758,34070.0
2023-06-06 15:30:00,61.76,61.82,61.69,61.7,47791.0,57.285,57.3407,57.2201,57.2294,47791.0
2023-06-06 15:40:00,61.69,61.74,61.64,61.73,71792.0,57.2201,57.2665,57.1737,57.2572,71792.0
2023-06-06 15:50:00,61.73,61.76,61.54,61.56,258234.0,57.2572,57.285,57.081,57.0995,258234.0
2023-06-07 09:30:00,61.67,61.71,61.31,61.55,44757.0,57.2016,57.2387,56.8676,57.0903,44757.0
2023-06-07 09:40:00,61.58,61.72,61.51,61.72,31912.0,57.1181,57.2479,57.0532,57.2479,31912.0
2023-06-07 09:50:00,61.72,61.87,61.69,61.74,25070.0,57.2479,57.3871,57.2201,57.2665,25070.0
2023-06-07 10:00:00,61.74,61.81,61.69,61.75,22364.0,57.2665,57.3314,57.2201,57.2758,22364.0
2023-06-07 10:10:00,61.76,61.89,61.74,61.86,21550.0,57.285,57.4056,57.2665,57.3778,21550.0
2023-06-07 10:20:00,61.88,62.01,61.84,61.98,29453.0,57.3963,57.5169,57.3592,57.4891,29453.0
2023-06-07 10:30:00,61.95,62.12,61.88,62.09,33778.0,57.4613,57.619,57.3963,57.5911,33778.0
2023-06-07 10:40:00,62.09,62.27,62.08,62.22,20676.0,57.5911,57.7581,57.5819,57.7117,20676.0
2023-06-07 10:50:00,62.21,62.49,62.21,62.46,18981.0,57.7024,57.9621,57.7024,57.9343,18981.0
2023-06-07 11:00:00,62.42,62.42,62.24,62.29,14054.0,57.8972,57.8972,57.7303,57.7766,14054.0
2023-06-07 11:10:00,62.3,62.44,62.3,62.31,25762.0,57.7859,57.9158,57.7859,57.7952,25762.0
2023-06-07 11:20:00,62.3,62.31,62.21,62.26,9214.0,57.7859,57.7952,57.7024,57.7488,9214.0
2023-06-07 11:30:00,62.26,62.27,62.21,62.25,25786.0,57.7488,57.7581,57.7024,57.7395,25786.0
2023-06-07 11:40:00,62.24,62.32,62.23,62.25,19142.0,57.7303,57.8045,57.721,57.7395,19142.0
2023-06-07 11:50:00,62.26,62.33,62.25,62.3,12998.0,57.7488,57.8137,57.7395,57.7859,12998.0
2023-06-07 12:00:00,62.3,62.45,62.25,62.41,22594.0,57.7859,57.925,57.7395,57.8879,22594.0
2023-06-07 12:10:00,62.42,62.51,62.38,62.49,20535.0,57.8972,57.9807,57.8601,57.9621,20535.0
2023-06-07 12:20:00,62.49,62.6,62.47,62.59,17558.0,57.9621,58.0642,57.9436,58.0549,17558.0
2023-06-07 12:30:00,62.58,62.6,62.5,62.53,12385.0,58.0456,58.0642,57.9714,57.9992,12385.0
2023-06-07 12:40:00,62.53,62.59,62.45,62.46,22812.0,57.9992,58.0549,57.925,57.9343,22812.0
2023-06-07 12:50:00,62.47,62.51,62.41,62.51,25631.0,57.9436,57.9807,57.8879,57.9807,25631.0
2023-06-07 13:00:00,62.52,62.52,62.39,62.39,19355.0,57.99,57.99,57.8694,57.8694,19355.0
2023-06-07 13:10:00,62.39,62.49,62.36,62.47,23743.0,57.8694,57.9621,57.8416,57.9436,23743.0
2023-06-07 13:20:00,62.47,62.53,62.45,62.49,16917.0,57.9436,57.9992,57.925,57.9621,16917.0
2023-06-07 13:30:00,62.46,62.5,62.43,62.49,16355.0,57.9343,57.9714,57.9065,57.9621,16355.0
2023-06-07 13:40:00,62.48,62.52,62.44,62.46,13098.0,57.9529,57.99,57.9158,57.9343,13098.0
2023-06-07 13:50:00,62.46,62.57,62.44,62.55,22414.0,57.9343,58.0363,57.9158,58.0178,22414.0
2023-06-07 14:00:00,62.55,62.62,62.54,62.57,17965.0,58.0178,58.0827,58.0085,58.0363,17965.0
2023-06-07 14:10:00,62.58,62.58,62.44,62.48,18048.0,58.0456,58.0456,57.9158,57.9529,18048.0
2023-06-07 14:20:00,62.49,62.61,62.49,62.59,18922.0,57.9621,58.0734,57.9621,58.0549,18922.0
2023-06-07 14:30:00,62.59,62.63,62.57,62.62,23656.0,58.0549,58.092,58.0363,58.0827,23656.0
2023-06-07 14:40:00,62.62,62.68,62.59,62.67,29345.0,58.0827,58.1384,58.0549,58.1291,29345.0
2023-06-07 14:50:00,62.67,62.72,62.63,62.68,19793.0,58.1291,58.1755,58.092,58.1384,19793.0
2023-06-07 15:00:00,62.67,62.71,62.65,62.68,23608.0,58.1291,58.1662,58.1106,58.1384,23608.0
2023-06-07 15:10:00,62.67,62.78,62.65,62.75,30795.0,58.1291,58.2311,58.1106,58.2033,30795.0
2023-06-07 15:20:00,62.74,62.77,62.67,62.69,34446.0,58.194,58.2219,58.1291,58.1477,34446.0
2023-06-07 15:30:00,62.69,62.85,62.68,62.8,40916.0,58.1477,58.2961,58.1384,58.2497,40916.0
2023-06-07 15:40:00,62.79,62.85,62.66,62.69,69794.0,58.2404,58.2961,58.1198,58.1477,69794.0
2023-06-07 15:50:00,62.69,62.74,62.58,62.74,247527.0,58.1477,58.194,58.0456,58.194,247527.0
2023-06-08 09:30:00,61.93,62.2,61.83,61.88,41968.0,57.9696,58.2224,57.876,57.9228,41968.0
2023-06-08 09:40:00,61.9,62.01,61.58,61.74,29120.0,57.9416,58.0445,57.642,57.7918,29120.0
2023-06-08 09:50:00,61.7,61.87,61.66,61.8,23626.0,57.7543,57.9135,57.7169,57.8479,23626.0
2023-06-08 10:00:00,61.85,61.91,61.77,61.86,22812.0,57.8947,57.9509,57.8199,57.9041,22812.0
2023-06-08 10:10:00,61.86,61.94,61.84,61.9,21861.0,57.9041,57.979,57.8854,57.9416,21861.0
2023-06-08 10:20:00,61.9,61.91,61.84,61.85,47425.0,57.9416,57.9509,57.8854,57.8947,47425.0
2023-06-08 10:30:00,61.84,61.95,61.83,61.92,16211.0,57.8854,57.9884,57.876,57.9603,16211.0
2023-06-08 10:40:00,61.92,61.95,61.8,61.85,13240.0,57.9603,57.9884,57.8479,57.8947,13240.0
2023-06-08 10:50:00,61.84,61.89,61.79,61.86,17822.0,57.8854,57.9322,57.8386,57.9041,17822.0
2023-06-08 11:00:00,61.87,61.9,61.77,61.83,12288.0,57.9135,57.9416,57.8199,57.876,12288.0
2023-06-08 11:10:00,61.83,61.92,61.8,61.81,16579.0,57.876,57.9603,57.8479,57.8573,16579.0
2023-06-08 11:20:00,61.82,61.87,61.76,61.86,17386.0,57.8667,57.9135,57.8105,57.9041,17386.0
2023-06-08 11:30:00,61.86,61.91,61.84,61.91,18684.0,57.9041,57.9509,57.8854,57.9509,18684.0
2023-06-08 11:40:00,61.92,61.92,61.84,61.89,21718.0,57.9603,57.9603,57.8854,57.9322,21718.0
2023-06-08 11:50:00,61.89,61.9,61.75,61.78,13546.0,57.9322,57.9416,57.8011,57.8292,13546.0
2023-06-08 12:00:00,61.78,61.88,61.78,61.88,14744.0,57.8292,57.9228,57.8292,57.9228,14744.0
2023-06-08 12:10:00,61.88,61.91,61.77,61.84,23127.0,57.9228,57.9509,57.8199,57.8854,23127.0
2023-06-08 12:20:00,61.81,61.91,61.72,61.9,20323.0,57.8573,57.9509,57.7731,57.9416,20323.0
2023-06-08 12:30:00,61.9,62.04,61.9,61.98,22492.0,57.9416,58.0726,57.9416,58.0164,22492.0
2023-06-08 12:40:00,61.98,62.07,61.95,62.05,15948.0,58.0164,58.1007,57.9884,58.082,15948.0
2023-06-08 12:50:00,62.05,62.17,62.03,62.16,15748.0,58.082,58.1943,58.0632,58.1849,15748.0
2023-06-08 13:00:00,62.17,62.21,62.15,62.19,20679.0,58.1943,58.2317,58.1756,58.213,20679.0
2023-06-08 13:10:00,62.19,62.22,62.1,62.21,13443.0,58.213,58.2411,58.1288,58.2317,13443.0
2023-06-08 13:20:00,62.22,62.26,62.17,62.25,17861.0,58.2411,58.2785,58.1943,58.2692,17861.0
2023-06-08 13:30:00,62.27,62.27,62.08,62.11,23859.0,58.2879,58.2879,58.11,58.1381,23859.0
2023-06-08 13:40:00,62.1,62.23,62.09,62.22,21626.0,58.1288,58.2504,58.1194,58.2411,21626.0
2023-06-08 13:50:00,62.23,62.25,62.13,62.22,23551.0,58.2504,58.2692,58.1568,58.2411,23551.0
2023-06-08 14:00:00,62.23,62.24,62.13,62.13,20360.0,58.2504,58.2598,58.1568,58.1568,20360.0
2023-06-08 14:10:00,62.13,62.19,62.1,62.11,37590.0,58.1568,58.213,58.1288,58.1381,37590.0
2023-06-08 14:20:00,62.12,62.16,62.1,62.15,29936.0,58.1475,58.1849,58.1288,58.1756,29936.0
2023-06-08 14:30:00,62.16,62.18,62.11,62.13,32608.0,58.1849,58.2036,58.1381,58.1568,32608.0
2023-06-08 14:40:00,62.13,62.18,62.12,62.16,43516.0,58.1568,58.2036,58.1475,58.1849,43516.0
2023-06-08 14:50:00,62.15,62.19,62.11,62.14,41783.0,58.1756,58.213,58.1381,58.1662,41783.0
2023-06-08 15:00:00,62.14,62.17,62.1,62.13,30390.0,58.1662,58.1943,58.1288,58.1568,30390.0
2023-06-08 15:10:00,62.13,62.16,62.09,62.11,56014.0,58.1568,58.1849,58.1194,58.1381,56014.0
2023-06-08 15:20:00,62.1,62.1,62.03,62.04,72557.0,58.1288,58.1288,58.0632,58.0726,72557.0
2023-06-08 15:30:00,62.05,62.16,62.04,62.11,120989.0,58.082,58.1849,58.0726,58.1381,120989.0
2023-06-08 15:40:00,62.11,62.31,62.11,62.28,82082.0,58.1381,58.3253,58.1381,58.2973,82082.0
2023-06-08 15:50:00,62.28,62.37,62.13,62.13,545778.0,58.2973,58.3815,58.1568,58.1568,545778.0
2023-06-09 09:30:00,62.23,62.23,61.99,62.08,72744.0,58.2504,58.2504,58.0258,58.11,72744.0
2023-06-09 09:40:00,62.09,62.13,61.78,62.04,49322.0,58.1194,58.1568,57.8292,58.0726,49322.0
2023-06-09 09:50:00,62.05,62.15,61.95,62.01,22945.0,58.082,58.1756,57.9884,58.0445,22945.0
2023-06-09 10:00:00,62.01,62.1,61.95,62.0,18717.0,58.0445,58.1288,57.9884,58.0352,18717.0
2023-06-09 10:10:00,62.05,62.14,61.99,62.08,16991.0,58.082,58.1662,58.0258,58.11,16991.0
2023-06-09 10:20:00,62.09,62.13,61.96,62.13,22831.0,58.1194,58.1568,57.9977,58.1568,22831.0
2023-06-09 10:30:00,62.11,62.18,62.07,62.15,16949.0,58.1381,58.2036,58.1007,58.1756,16949.0
2023-06-09 10:40:00,62.16,62.23,62.14,62.17,40445.0,58.1849,58.2504,58.1662,58.1943,40445.0
2023-06-09 10:50:00,62.15,62.19,62.0,62.08,22480.0,58.1756,58.213,58.0352,58.11,22480.0
2023-06-09 11:00:00,62.08,62.23,62.06,62.15,19255.0,58.11,58.2504,58.0913,58.1756,19255.0
2023-06-09 11:10:00,62.14,62.14,62.05,62.06,20954.0,58.1662,58.1662,58.082,58.0913,20954.0
2023-06-09 11:20:00,62.05,62.06,61.87,61.96,29898.0,58.082,58.0913,57.9135,57.9977,29898.0
2023-06-09 11:30:00,61.96,61.99,61.9,61.92,28912.0,57.9977,58.0258,57.9416,57.9603,28912.0
2023-06-09 11:40:00,61.93,62.06,61.92,61.99,49151.0,57.9696,58.0913,57.9603,58.0258,49151.0
2023-06-09 11:50:00,61.99,62.07,61.98,62.07,18089.0,58.0258,58.1007,58.0164,58.1007,18089.0
2023-06-09 12:00:00,62.07,62.14,62.02,62.1,23268.0,58.1007,58.1662,58.0539,58.1288,23268.0
2023-06-09 12:10:00,62.09,62.15,62.06,62.13,19494.0,58.1194,58.1756,58.0913,58.1568,19494.0
2023-06-09 12:20:00,62.13,62.13,62.05,62.1,21323.0,58.1568,58.1568,58.082,58.1288,21323.0
2023-06-09 12:30:00,62.08,62.11,62.02,62.11,15775.0,58.11,58.1381,58.0539,58.1381,15775.0
2023-06-09 12:40:00,62.12,62.16,62.02,62.03,30589.0,58.1475,58.1849,58.0539,58.0632,30589.0
2023-06-09 12:50:00,62.03,62.11,62.03,62.11,13195.0,58.0632,58.1381,58.0632,58.1381,13195.0
2023-06-09 13:00:00,62.11,62.12,62.07,62.1,19549.0,58.1381,58.1475,58.1007,58.1288,19549.0
2023-06-09 13:10:00,62.11,62.11,62.02,62.03,26791.0,58.1381,58.1381,58.0539,58.0632,26791.0
2023-06-09 13:20:00,62.03,62.06,61.95,62.02,27762.0,58.0632,58.0913,57.9884,58.0539,27762.0
2023-06-09 13:30:00,62.02,62.07,61.99,62.07,22119.0,58.0539,58.1007,58.0258,58.1007,22119.0
2023-06-09 13:40:00,62.08,62.09,62.02,62.03,30279.0,58.11,58.1194,58.0539,58.0632,30279.0
2023-06-09 13:50:00,62.02,62.08,61.99,62.08,17548.0,58.0539,58.11,58.0258,58.11,17548.0
2023-06-09 14:00:00,62.07,62.18,62.05,62.16,21185.0,58.1007,58.2036,58.082,58.1849,21185.0
2023-06-09 14:10:00,62.17,62.19,62.12,62.15,33478.0,58.1943,58.213,58.1475,58.1756,33478.0
2023-06-09 14:20:00,62.14,62.17,62.06,62.13,29986.0,58.1662,58.1943,58.0913,58.1568,29986.0
2023-06-09 14:30:00,62.13,62.19,62.13,62.15,18343.0,58.1568,58.213,58.1568,58.1756,18343.0
2023-06-09 14:40:00,62.15,62.2,62.13,62.17,27524.0,58.1756,58.2224,58.1568,58.1943,27524.0
2023-06-09 14:50:00,62.16,62.22,62.13,62.21,26622.0,58.1849,58.2411,58.1568,58.2317,26622.0
2023-06-09 15:00:00,62.21,62.27,62.12,62.13,31120.0,58.2317,58.2879,58.1475,58.1568,31120.0
2023-06-09 15:10:00,62.12,62.17,62.1,62.14,26149.0,58.1475,58.1943,58.1288,58.1662,26149.0
2023-06-09 15:20:00,62.13,62.19,62.11,62.11,37946.0,58.1568,58.213,58.1381,58.1381,37946.0
2023-06-09 15:30:00,62.12,62.12,62.05,62.07,59716.0,58.1475,58.1475,58.082,58.1007,59716.0
2023-06-09 15:40:00,62.06,62.13,62.06,62.09,60908.0,58.0913,58.1568,58.0913,58.1194,60908.0
2023-06-09 15:50:00,62.09,62.09,62.0,62.09,461073.0,58.1194,58.1194,58.0352,58.1194,461073.0
2023-06-12 09:30:00,62.24,62.24,61.85,61.97,51649.0,58.2598,58.2598,57.8947,58.0071,51649.0
2023-06-12 09:40:00,61.98,62.03,61.74,61.84,29730.0,58.0164,58.0632,57.7918,57.8854,29730.0
2023-06-12 09:50:00,61.88,62.02,61.85,61.91,22023.0,57.9228,58.0539,57.8947,57.9509,22023.0
2023-06-12 10:00:00,61.93,62.04,61.9,61.93,31197.0,57.9696,58.0726,57.9416,57.9696,31197.0
2023-06-12 10:10:00,61.93,61.99,61.83,61.94,26824.0,57.9696,58.0258,57.876,57.979,26824.0
2023-06-12 10:20:00,61.93,61.95,61.82,61.87,29402.0,57.9696,57.9884,57.8667,57.9135,29402.0
2023-06-12 10:30:00,61.89,62.05,61.87,61.93,21552.0,57.9322,58.082,57.9135,57.9696,21552.0
2023-06-12 10:40:00,61.93,62.02,61.92,62.01,23228.0,57.9696,58.0539,57.9603,58.0445,23228.0
2023-06-12 10:50:00,62.03,62.09,62.0,62.09,35437.0,58.0632,58.1194,58.0352,58.1194,35437.0
2023-06-12 11:00:00,62.1,62.17,62.06,62.16,42045.0,58.1288,58.1943,58.0913,58.1849,42045.0
2023-06-12 11:10:00,62.15,62.16,62.02,62.1,61158.0,58.1756,58.1849,58.0539,58.1288,61158.0
2023-06-12 11:20:00,62.1,62.18,62.09,62.15,37003.0,58.1288,58.2036,58.1194,58.1756,37003.0
2023-06-12 11:30:00,62.15,62.17,62.09,62.11,37493.0,58.1756,58.1943,58.1194,58.1381,37493.0
2023-06-12 11:40:00,62.12,62.14,62.09,62.1,23312.0,58.1475,58.1662,58.1194,58.1288,23312.0
2023-06-12 11:50:00,62.11,62.11,62.06,62.1,43972.0,58.1381,58.1381,58.0913,58.1288,43972.0
2023-06-12 12:00:00,62.1,62.16,62.09,62.13,20581.0,58.1288,58.1849,58.1194,58.1568,20581.0
2023-06-12 12:10:00,62.14,62.16,62.1,62.13,17532.0,58.1662,58.1849,58.1288,58.1568,17532.0
2023-06-12 12:20:00,62.13,62.13,62.09,62.11,25712.0,58.1568,58.1568,58.1194,58.1381,25712.0
2023-06-12 12:30:00,62.11,62.13,62.1,62.12,12906.0,58.1381,58.1568,58.1288,58.1475,12906.0
2023-06-12 12:40:00,62.12,62.17,62.1,62.13,18978.0,58.1475,58.1943,58.1288,58.1568,18978.0
2023-06-12 12:50:00,62.13,62.14,62.08,62.08,43629.0,58.1568,58.1662,58.11,58.11,43629.0
2023-06-12 13:00:00,62.09,62.1,61.98,61.98,26996.0,58.1194,58.1288,58.0164,58.0164,26996.0
2023-06-12 13:10:00,61.97,61.97,61.82,61.87,16129.0,58.0071,58.0071,57.8667,57.9135,16129.0
2023-06-12 13:20:00,61.87,61.89,61.82,61.86,16182.0,57.9135,57.9322,57.8667,57.9041,16182.0
2023-06-12 13:30:00,61.85,61.89,61.72,61.75,32034.0,57.8947,57.9322,57.7731,57.8011,32034.0
2023-06-12 13:40:00,61.75,61.83,61.75,61.8,22995.0,57.8011,57.876,57.8011,57.8479,22995.0
2023-06-12 13:50:00,61.81,61.82,61.77,61.79,16679.0,57.8573,57.8667,57.8199,57.8386,16679.0
2023-06-12 14:00:00,61.79,61.83,61.75,61.79,17178.0,57.8386,57.876,57.8011,57.8386,17178.0
2023-06-12 14:10:00,61.79,61.8,61.71,61.71,25507.0,57.8386,57.8479,57.7637,57.7637,25507.0
2023-06-12 14:20:00,61.72,61.73,61.67,61.71,24299.0,57.7731,57.7824,57.7263,57.7637,24299.0
2023-06-12 14:30:00,61.71,61.81,61.69,61.8,25784.0,57.7637,57.8573,57.745,57.8479,25784.0
2023-06-12 14:40:00,61.81,61.92,61.79,61.92,27291.0,57.8573,57.9603,57.8386,57.9603,27291.0
2023-06-12 14:50:00,61.92,61.96,61.9,61.96,27054.0,57.9603,57.9977,57.9416,57.9977,27054.0
2023-06-12 15:00:00,61.96,61.97,61.86,61.91,35795.0,57.9977,58.0071,57.9041,57.9509,35795.0
2023-06-12 15:10:00,61.9,62.0,61.89,61.92,40631.0,57.9416,58.0352,57.9322,57.9603,40631.0
2023-06-12 15:20:00,61.91,61.99,61.86,61.91,111906.0,57.9509,58.0258,57.9041,57.9509,111906.0
2023-06-12 15:30:00,61.9,61.91,61.73,61.8,66562.0,57.9416,57.9509,57.7824,57.8479,66562.0
2023-06-12 15:40:00,61.81,61.89,61.79,61.89,54125.0,57.8573,57.9322,57.8386,57.9322,54125.0
2023-06-12 15:50:00,61.89,61.96,61.83,61.96,384393.0,57.9322,57.9977,57.876,57.9977,384393.0
2023-06-13 09:30:00,61.38,61.85,61.38,61.84,45139.0,57.4548,57.8947,57.4548,57.8854,45139.0
2023-06-13 09:40:00,61.83,62.02,61.78,61.98,26967.0,57.876,58.0539,57.8292,58.0164,26967.0
2023-06-13 09:50:00,62.0,62.0,61.68,61.71,27858.0,58.0352,58.0352,57.7356,57.7637,27858.0
2023-06-13 10:00:00,61.74,61.91,61.69,61.91,19205.0,57.7918,57.9509,57.745,57.9509,19205.0
2023-06-13 10:10:00,61.9,62.03,61.84,61.87,17386.0,57.9416,58.0632,57.8854,57.9135,17386.0
2023-06-13 10:20:00,61.89,62.1,61.83,62.08,23787.0,57.9322,58.1288,57.876,58.11,23787.0
2023-06-13 10:30:00,62.07,62.12,61.98,61.99,17791.0,58.1007,58.1475,58.0164,58.0258,17791.0
2023-06-13 10:40:00,61.99,62.05,61.84,61.96,26952.0,58.0258,58.082,57.8854,57.9977,26952.0
2023-06-13 10:50:00,61.97,62.02,61.89,62.0,32880.0,58.0071,58.0539,57.9322,58.0352,32880.0
2023-06-13 11:00:00,62.0,62.04,61.92,61.97,31653.0,58.0352,58.0726,57.9603,58.0071,31653.0
2023-06-13 11:10:00,61.96,62.06,61.93,61.94,29559.0,57.9977,58.0913,57.9696,57.979,29559.0
2023-06-13 11:20:00,61.95,62.07,61.94,61.95,23259.0,57.9884,58.1007,57.979,57.9884,23259.0
2023-06-13 11:30:00,61.95,62.01,61.91,61.96,20458.0,57.9884,58.0445,57.9509,57.9977,20458.0
2023-06-13 11:40:00,61.96,62.03,61.94,62.01,20692.0,57.9977,58.0632,57.979,58.0445,20692.0
2023-06-13 11:50:00,62.02,62.08,62.0,62.01,23247.0,58.0539,58.11,58.0352,58.0445,23247.0
2023-06-13 12:00:00,62.01,62.01,61.92,61.98,22171.0,58.0445,58.0445,57.9603,58.0164,22171.0
2023-06-13 12:10:00,61.98,62.0,61.96,62.0,15969.0,58.0164,58.0352,57.9977,58.0352,15969.0
2023-06-13 12:20:00,62.0,62.13,61.99,62.11,35143.0,58.0352,58.1568,58.0258,58.1381,35143.0
2023-06-13 12:30:00,62.13,62.13,62.04,62.09,23524.0,58.1568,58.1568,58.0726,58.1194,23524.0
2023-06-13 12:40:00,62.12,62.15,62.02,62.02,12362.0,58.1475,58.1756,58.0539,58.0539,12362.0
2023-06-13 12:50:00,62.01,62.01,61.87,61.92,27848.0,58.0445,58.0445,57.9135,57.9603,27848.0
2023-06-13 13:00:00,61.92,62.04,61.91,62.04,22553.0,57.9603,58.0726,57.9509,58.0726,22553.0
2023-06-13 13:10:00,62.05,62.15,62.04,62.09,15890.0,58.082,58.1756,58.0726,58.1194,15890.0
2023-06-13 13:20:00,62.08,62.08,62.01,62.06,31670.0,58.11,58.11,58.0445,58.0913,31670.0
2023-06-13 13:30:00,62.07,62.07,61.97,62.0,33083.0,58.1007,58.1007,58.0071,58.0352,33083.0
2023-06-13 13:40:00,62.0,62.11,61.98,62.1,17139.0,58.0352,58.1381,58.0164,58.1288,17139.0
2023-06-13 13:50:00,62.11,62.15,62.06,62.09,14213.0,58.1381,58.1756,58.0913,58.1194,14213.0
2023-06-13 14:00:00,62.1,62.2,62.07,62.12,22627.0,58.1288,58.2224,58.1007,58.1475,22627.0
2023-06-13 14:10:00,62.11,62.12,62.05,62.12,13034.0,58.1381,58.1475,58.082,58.1475,13034.0
2023-06-13 14:20:00,62.12,62.15,62.04,62.08,82133.0,58.1475,58.1756,58.0726,58.11,82133.0
2023-06-13 14:30:00,62.08,62.08,61.82,61.95,22365.0,58.11,58.11,57.8667,57.9884,22365.0
2023-06-13 14:40:00,61.96,61.96,61.83,61.87,20698.0,57.9977,57.9977,57.876,57.9135,20698.0
2023-06-13 14:50:00,61.87,61.93,61.82,61.86,20753.0,57.9135,57.9696,57.8667,57.9041,20753.0
2023-06-13 15:00:00,61.86,61.99,61.84,61.98,26599.0,57.9041,58.0258,57.8854,58.0164,26599.0
2023-06-13 15:10:00,61.98,62.02,61.93,61.94,26867.0,58.0164,58.0539,57.9696,57.979,26867.0
2023-06-13 15:20:00,61.95,61.98,61.93,61.95,27055.0,57.9884,58.0164,57.9696,57.9884,27055.0
2023-06-13 15:30:00,61.95,62.01,61.87,61.92,44314.0,57.9884,58.0445,57.9135,57.9603,44314.0
2023-06-13 15:40:00,61.91,61.99,61.9,61.98,53751.0,57.9509,58.0258,57.9416,58.0164,53751.0
2023-06-13 15:50:00,61.98,62.01,61.9,61.97,169068.0,58.0164,58.0445,57.9416,58.0071,169068.0
2023-06-14 09:30:00,62.18,62.48,62.11,62.41,32268.0,58.2036,58.4845,58.1381,58.4189,32268.0
2023-06-14 09:40:00,62.38,62.41,62.26,62.31,28972.0,58.3909,58.4189,58.2785,58.3253,28972.0
2023-06-14 09:50:00,62.3,62.39,62.28,62.36,17061.0,58.316,58.4002,58.2973,58.3721,17061.0
2023-06-14 10:00:00,62.36,62.6,62.35,62.56,26926.0,58.3721,58.5968,58.3628,58.5593,26926.0
2023-06-14 10:10:00,62.55,62.57,62.43,62.43,14592.0,58.55,58.5687,58.4377,58.4377,14592.0
2023-06-14 10:20:00,62.43,62.47,62.38,62.46,21643.0,58.4377,58.4751,58.3909,58.4657,21643.0
2023-06-14 10:30:00,62.47,62.65,62.46,62.62,31243.0,58.4751,58.6436,58.4657,58.6155,31243.0
2023-06-14 10:40:00,62.62,62.67,62.49,62.66,13935.0,58.6155,58.6623,58.4938,58.6529,13935.0
2023-06-14 10:50:00,62.66,62.77,62.6,62.76,12754.0,58.6529,58.7559,58.5968,58.7466,12754.0
2023-06-14 11:00:00,62.74,62.83,62.64,62.67,18321.0,58.7278,58.8121,58.6342,58.6623,18321.0
2023-06-14 11:10:00,62.69,62.8,62.66,62.78,19512.0,58.681,58.784,58.6529,58.7653,19512.0
2023-06-14 11:20:00,62.78,62.84,62.64,62.65,47380.0,58.7653,58.8214,58.6342,58.6436,47380.0
2023-06-14 11:30:00,62.65,62.73,62.62,62.68,51317.0,58.6436,58.7185,58.6155,58.6717,51317.0
2023-06-14 11:40:00,62.65,62.75,62.65,62.7,13883.0,58.6436,58.7372,58.6436,58.6904,13883.0
2023-06-14 11:50:00,62.71,62.74,62.68,62.72,14777.0,58.6998,58.7278,58.6717,58.7091,14777.0
2023-06-14 12:00:00,62.72,62.8,62.71,62.75,13726.0,58.7091,58.784,58.6998,58.7372,13726.0
2023-06-14 12:10:00,62.73,62.76,62.68,62.71,13589.0,58.7185,58.7466,58.6717,58.6998,13589.0
2023-06-14 12:20:00,62.72,62.74,62.67,62.7,12500.0,58.7091,58.7278,58.6623,58.6904,12500.0
2023-06-14 12:30:00,62.7,62.7,62.52,62.55,13542.0,58.6904,58.6904,58.5219,58.55,13542.0
2023-06-14 12:40:00,62.57,62.61,62.55,62.58,13195.0,58.5687,58.6061,58.55,58.5781,13195.0
2023-06-14 12:50:00,62.57,62.58,62.48,62.52,8823.0,58.5687,58.5781,58.4845,58.5219,8823.0
2023-06-14 13:00:00,62.51,62.55,62.49,62.51,15372.0,58.5125,58.55,58.4938,58.5125,15372.0
2023-06-14 13:10:00,62.51,62.61,62.51,62.53,9914.0,58.5125,58.6061,58.5125,58.5313,9914.0
2023-06-14 13:20:00,62.52,62.55,62.47,62.48,10385.0,58.5219,58.55,58.4751,58.4845,10385.0
2023-06-14 13:30:00,62.47,62.47,62.36,62.45,18607.0,58.4751,58.4751,58.3721,58.4564,18607.0
2023-06-14 13:40:00,62.47,62.49,62.41,62.44,9133.0,58.4751,58.4938,58.4189,58.447,9133.0
2023-06-14 13:50:00,62.44,62.49,62.38,62.38,13944.0,58.447,58.4938,58.3909,58.3909,13944.0
2023-06-14 14:00:00,62.4,62.46,62.08,62.19,19290.0,58.4096,58.4657,58.11,58.213,19290.0
2023-06-14 14:10:00,62.2,62.25,62.03,62.1,24358.0,58.2224,58.2692,58.0632,58.1288,24358.0
2023-06-14 14:20:00,62.09,62.1,61.96,62.04,23088.0,58.1194,58.1288,57.9977,58.0726,23088.0
2023-06-14 14:30:00,62.03,62.17,61.97,62.05,39130.0,58.0632,58.1943,58.0071,58.082,39130.0
2023-06-14 14:40:00,62.06,62.21,62.06,62.15,41769.0,58.0913,58.2317,58.0913,58.1756,41769.0
2023-06-14 14:50:00,62.17,62.25,62.1,62.13,34682.0,58.1943,58.2692,58.1288,58.1568,34682.0
2023-06-14 15:00:00,62.15,62.35,62.13,62.3,36932.0,58.1756,58.3628,58.1568,58.316,36932.0
2023-06-14 15:10:00,62.32,62.32,62.16,62.21,40026.0,58.3347,58.3347,58.1849,58.2317,40026.0
2023-06-14 15:20:00,62.19,62.29,62.17,62.2,36298.0,58.213,58.3066,58.1943,58.2224,36298.0
2023-06-14 15:30:00,62.2,62.24,62.14,62.17,49965.0,58.2224,58.2598,58.1662,58.1943,49965.0
2023-06-14 15:40:00,62.17,62.19,61.98,62.0,70765.0,58.1943,58.213,58.0164,58.0352,70765.0
2023-06-14 15:50:00,62.0,62.09,61.86,61.96,280445.0,58.0352,58.1194,57.9041,57.9977,280445.0
2023-06-15 09:30:00,61.97,62.0,61.57,61.65,57828.0,58.0071,58.0352,57.6327,57.7075,57828.0
2023-06-15 09:40:00,61.67,61.96,61.63,61.87,56766.0,57.7263,57.9977,57.6888,57.9135,56766.0
2023-06-15 09:50:00,61.89,62.12,61.84,62.05,29529.0,57.9322,58.1475,57.8854,58.082,29529.0
2023-06-15 10:00:00,62.07,62.18,61.98,62.05,129277.0,58.1007,58.2036,58.0164,58.082,129277.0
2023-06-15 10:10:00,62.04,62.07,61.93,62.02,24131.0,58.0726,58.1007,57.9696,58.0539,24131.0
2023-06-15 10:20:00,62.01,62.01,61.73,61.79,27584.0,58.0445,58.0445,57.7824,57.8386,27584.0
2023-06-15 10:30:00,61.79,61.86,61.66,61.7,37053.0,57.8386,57.9041,57.7169,57.7543,37053.0
2023-06-15 10:40:00,61.72,61.77,61.63,61.65,26954.0,57.7731,57.8199,57.6888,57.7075,26954.0
2023-06-15 10:50:00,61.64,61.76,61.58,61.75,29700.0,57.6982,57.8105,57.642,57.8011,29700.0
2023-06-15 11:00:00,61.75,61.81,61.66,61.74,25636.0,57.8011,57.8573,57.7169,57.7918,25636.0
2023-06-15 11:10:00,61.73,61.75,61.67,61.68,33500.0,57.7824,57.8011,57.7263,57.7356,33500.0
2023-06-15 11:20:00,61.68,61.78,61.67,61.78,34237.0,57.7356,57.8292,57.7263,57.8292,34237.0
2023-06-15 11:30:00,61.77,61.77,61.67,61.72,27817.0,57.8199,57.8199,57.7263,57.7731,27817.0
2023-06-15 11:40:00,61.73,61.79,61.6,61.66,29951.0,57.7824,57.8386,57.6607,57.7169,29951.0
2023-06-15 11:50:00,61.66,61.87,61.66,61.82,18014.0,57.7169,57.9135,57.7169,57.8667,18014.0
2023-06-15 12:00:00,61.83,61.9,61.79,61.9,24079.0,57.876,57.9416,57.8386,57.9416,24079.0
2023-06-15 12:10:00,61.89,61.96,61.86,61.96,17774.0,57.9322,57.9977,57.9041,57.9977,17774.0
2023-06-15 12:20:00,61.96,62.01,61.94,61.99,21194.0,57.9977,58.0445,57.979,58.0258,21194.0
2023-06-15 12:30:00,61.99,62.04,61.96,61.98,15825.0,58.0258,58.0726,57.9977,58.0164,15825.0
2023-06-15 12:40:00,61.99,62.09,61.97,62.01,24675.0,58.0258,58.1194,58.0071,58.0445,24675.0
2023-06-15 12:50:00,62.02,62.05,61.99,62.0,10865.0,58.0539,58.082,58.0258,58.0352,10865.0
2023-06-15 13:00:00,62.0,62.01,61.95,61.98,20276.0,58.0352,58.0445,57.9884,58.0164,20276.0
2023-06-15 13:10:00,61.97,61.98,61.9,61.91,15837.0,58.0071,58.0164,57.9416,57.9509,15837.0
2023-06-15 13:20:00,61.9,62.03,61.9,62.02,20441.0,57.9416,58.0632,57.9416,58.0539,20441.0
2023-06-15 13:30:00,62.03,62.03,61.96,62.01,16710.0,58.0632,58.0632,57.9977,58.0445,16710.0
2023-06-15 13:40:00,62.01,62.1,61.99,62.07,41518.0,58.0445,58.1288,58.0258,58.1007,41518.0
2023-06-15 13:50:00,62.06,62.07,62.02,62.03,17099.0,58.0913,58.1007,58.0539,58.0632,17099.0
2023-06-15 14:00:00,62.04,62.07,61.98,62.01,18217.0,58.0726,58.1007,58.0164,58.0445,18217.0
2023-06-15 14:10:00,62.01,62.12,62.0,62.11,25809.0,58.0445,58.1475,58.0352,58.1381,25809.0
2023-06-15 14:20:00,62.12,62.18,62.06,62.08,29287.0,58.1475,58.2036,58.0913,58.11,29287.0
2023-06-15 14:30:00,62.09,62.12,62.05,62.09,31299.0,58.1194,58.1475,58.082,58.1194,31299.0
2023-06-15 14:40:00,62.1,62.21,62.1,62.2,31119.0,58.1288,58.2317,58.1288,58.2224,31119.0
2023-06-15 14:50:00,62.19,62.3,62.16,62.27,36479.0,58.213,58.316,58.1849,58.2879,36479.0
2023-06-15 15:00:00,62.28,62.32,62.2,62.3,38720.0,58.2973,58.3347,58.2224,58.316,38720.0
2023-06-15 15:10:00,62.29,62.31,62.18,62.22,98997.0,58.3066,58.3253,58.2036,58.2411,98997.0
2023-06-15 15:20:00,62.22,62.23,62.18,62.21,36355.0,58.2411,58.2504,58.2036,58.2317,36355.0
2023-06-15 15:30:00,62.22,62.26,62.12,62.19,41696.0,58.2411,58.2785,58.1475,58.213,41696.0
2023-06-15 15:40:00,62.19,62.29,62.18,62.25,91819.0,58.213,58.3066,58.2036,58.2692,91819.0
2023-06-15 15:50:00,62.27,62.34,62.12,62.27,466212.0,58.2879,58.3534,58.1475,58.2879,466212.0
2023-06-16 09:30:00,62.56,62.91,62.5,62.76,724774.0,58.5593,58.887,58.5032,58.7466,724774.0
2023-06-16 09:40:00,62.79,62.83,62.48,62.6,36185.0,58.7746,58.8121,58.4845,58.5968,36185.0
2023-06-16 09:50:00,62.62,62.84,62.55,62.78,18716.0,58.6155,58.8214,58.55,58.7653,18716.0
2023-06-16 10:00:00,62.8,62.95,62.74,62.83,42428.0,58.784,58.9244,58.7278,58.8121,42428.0
2023-06-16 10:10:00,62.83,62.85,62.72,62.76,46838.0,58.8121,58.8308,58.7091,58.7466,46838.0
2023-06-16 10:20:00,62.78,62.9,62.75,62.85,19732.0,58.7653,58.8776,58.7372,58.8308,19732.0
2023-06-16 10:30:00,62.85,62.88,62.66,62.72,19790.0,58.8308,58.8589,58.6529,58.7091,19790.0
2023-06-16 10:40:00,62.7,62.78,62.64,62.75,11445.0,58.6904,58.7653,58.6342,58.7372,11445.0
2023-06-16 10:50:00,62.76,62.86,62.73,62.86,25041.0,58.7466,58.8402,58.7185,58.8402,25041.0
2023-06-16 11:00:00,62.86,62.86,62.69,62.79,24862.0,58.8402,58.8402,58.681,58.7746,24862.0
2023-06-16 11:10:00,62.79,62.85,62.75,62.81,24487.0,58.7746,58.8308,58.7372,58.7934,24487.0
2023-06-16 11:20:00,62.83,62.85,62.73,62.8,20160.0,58.8121,58.8308,58.7185,58.784,20160.0
2023-06-16 11:30:00,62.82,62.85,62.68,62.7,12313.0,58.8027,58.8308,58.6717,58.6904,12313.0
2023-06-16 11:40:00,62.73,62.79,62.71,62.79,12375.0,58.7185,58.7746,58.6998,58.7746,12375.0
2023-06-16 11:50:00,62.77,62.82,62.75,62.77,10275.0,58.7559,58.8027,58.7372,58.7559,10275.0
2023-06-16 12:00:00,62.77,62.81,62.69,62.7,11910.0,58.7559,58.7934,58.681,58.6904,11910.0
2023-06-16 12:10:00,62.68,62.71,62.65,62.7,13123.0,58.6717,58.6998,58.6436,58.6904,13123.0
2023-06-16 12:20:00,62.69,62.83,62.68,62.81,37099.0,58.681,58.8121,58.6717,58.7934,37099.0
2023-06-16 12:30:00,62.81,62.89,62.79,62.88,14373.0,58.7934,58.8682,58.7746,58.8589,14373.0
2023-06-16 12:40:00,62.88,62.93,62.87,62.91,13075.0,58.8589,58.9057,58.8495,58.887,13075.0
2023-06-16 12:50:00,62.9,62.93,62.86,62.91,11112.0,58.8776,58.9057,58.8402,58.887,11112.0
2023-06-16 13:00:00,62.91,62.92,62.79,62.79,10558.0,58.887,58.8963,58.7746,58.7746,10558.0
2023-06-16 13:10:00,62.78,62.83,62.77,62.81,19806.0,58.7653,58.8121,58.7559,58.7934,19806.0
2023-06-16 13:20:00,62.81,62.83,62.76,62.77,10979.0,58.7934,58.8121,58.7466,58.7559,10979.0
2023-06-16 13:30:00,62.77,62.77,62.63,62.64,15439.0,58.7559,58.7559,58.6249,58.6342,15439.0
2023-06-16 13:40:00,62.65,62.74,62.6,62.7,14159.0,58.6436,58.7278,58.5968,58.6904,14159.0
2023-06-16 13:50:00,62.69,62.79,62.69,62.73,17416.0,58.681,58.7746,58.681,58.7185,17416.0
2023-06-16 14:00:00,62.72,62.76,62.67,62.72,21744.0,58.7091,58.7466,58.6623,58.7091,21744.0
2023-06-16 14:10:00,62.72,62.75,62.67,62.74,14205.0,58.7091,58.7372,58.6623,58.7278,14205.0
2023-06-16 14:20:00,62.75,62.75,62.66,62.7,10991.0,58.7372,58.7372,58.6529,58.6904,10991.0
2023-06-16 14:30:00,62.7,62.71,62.65,62.7,19081.0,58.6904,58.6998,58.6436,58.6904,19081.0
2023-06-16 14:40:00,62.7,62.76,62.65,62.68,17348.0,58.6904,58.7466,58.6436,58.6717,17348.0
2023-06-16 14:50:00,62.67,62.69,62.58,62.61,14312.0,58.6623,58.681,58.5781,58.6061,14312.0
2023-06-16 15:00:00,62.63,62.64,62.5,62.56,31076.0,58.6249,58.6342,58.5032,58.5593,31076.0
2023-06-16 15:10:00,62.58,62.58,62.47,62.54,56096.0,58.5781,58.5781,58.4751,58.5406,56096.0
2023-06-16 15:20:00,62.55,62.68,62.54,62.62,59931.0,58.55,58.6717,58.5406,58.6155,59931.0
2023-06-16 15:30:00,62.62,62.74,62.59,62.73,45719.0,58.6155,58.7278,58.5874,58.7185,45719.0
2023-06-16 15:40:00,62.74,62.77,62.68,62.75,86701.0,58.7278,58.7559,58.6717,58.7372,86701.0
2023-06-16 15:50:00,62.76,62.86,62.43,62.56,319880.0,58.7466,58.8402,58.4377,58.5593,319880.0
2023-06-20 09:30:00,61.78,62.2,61.78,61.85,87588.0,57.8292,58.2224,57.8292,57.8947,87588.0
2023-06-20 09:40:00,61.85,61.91,61.58,61.71,55446.0,57.8947,57.9509,57.642,57.7637,55446.0
2023-06-20 09:50:00,61.68,61.78,61.53,61.78,44450.0,57.7356,57.8292,57.5952,57.8292,44450.0
2023-06-20 10:00:00,61.78,61.95,61.67,61.93,33784.0,57.8292,57.9884,57.7263,57.9696,33784.0
2023-06-20 10:10:00,61.91,62.1,61.89,62.08,24192.0,57.9509,58.1288,57.9322,58.11,24192.0
2023-06-20 10:20:00,62.07,62.28,61.95,62.28,28907.0,58.1007,58.2973,57.9884,58.2973,28907.0
2023-06-20 10:30:00,62.26,62.45,62.25,62.41,27990.0,58.2785,58.4564,58.2692,58.4189,27990.0
2023-06-20 10:40:00,62.4,62.4,62.22,62.36,24378.0,58.4096,58.4096,58.2411,58.3721,24378.0
2023-06-20 10:50:00,62.35,62.43,62.31,62.43,31530.0,58.3628,58.4377,58.3253,58.4377,31530.0
2023-06-20 11:00:00,62.44,62.46,62.33,62.34,27270.0,58.447,58.4657,58.3441,58.3534,27270.0
2023-06-20 11:10:00,62.33,62.45,62.32,62.4,28102.0,58.3441,58.4564,58.3347,58.4096,28102.0
2023-06-20 11:20:00,62.39,62.43,62.3,62.33,23864.0,58.4002,58.4377,58.316,58.3441,23864.0
2023-06-20 11:30:00,62.32,62.39,62.24,62.37,30272.0,58.3347,58.4002,58.2598,58.3815,30272.0
2023-06-20 11:40:00,62.37,62.53,62.36,62.53,22561.0,58.3815,58.5313,58.3721,58.5313,22561.0
2023-06-20 11:50:00,62.53,62.59,62.48,62.57,30704.0,58.5313,58.5874,58.4845,58.5687,30704.0
2023-06-20 12:00:00,62.57,62.6,62.27,62.29,49292.0,58.5687,58.5968,58.2879,58.3066,49292.0
2023-06-20 12:10:00,62.28,62.32,62.18,62.21,25979.0,58.2973,58.3347,58.2036,58.2317,25979.0
2023-06-20 12:20:00,62.21,62.32,62.21,62.32,23636.0,58.2317,58.3347,58.2317,58.3347,23636.0
2023-06-20 12:30:00,62.31,62.38,62.2,62.37,16890.0,58.3253,58.3909,58.2224,58.3815,16890.0
2023-06-20 12:40:00,62.38,62.42,62.34,62.42,23971.0,58.3909,58.4283,58.3534,58.4283,23971.0
2023-06-20 12:50:00,62.42,62.43,62.38,62.41,18473.0,58.4283,58.4377,58.3909,58.4189,18473.0
2023-06-20 13:00:00,62.41,62.45,62.37,62.41,15152.0,58.4189,58.4564,58.3815,58.4189,15152.0
2023-06-20 13:10:00,62.41,62.5,62.37,62.44,20689.0,58.4189,58.5032,58.3815,58.447,20689.0
2023-06-20 13:20:00,62.43,62.48,62.37,62.42,18760.0,58.4377,58.4845,58.3815,58.4283,18760.0
2023-06-20 13:30:00,62.43,62.44,62.31,62.31,17529.0,58.4377,58.447,58.3253,58.3253,17529.0
2023-06-20 13:40:00,62.32,62.39,62.32,62.37,18325.0,58.3347,58.4002,58.3347,58.3815,18325.0
2023-06-20 13:50:00,62.36,62.43,62.36,62.4,18406.0,58.3721,58.4377,58.3721,58.4096,18406.0
2023-06-20 14:00:00,62.4,62.48,62.39,62.42,17647.0,58.4096,58.4845,58.4002,58.4283,17647.0
2023-06-20 14:10:00,62.41,62.45,62.38,62.44,21037.0,58.4189,58.4564,58.3909,58.447,21037.0
2023-06-20 14:20:00,62.44,62.46,62.4,62.41,25806.0,58.447,58.4657,58.4096,58.4189,25806.0
2023-06-20 14:30:00,62.42,62.46,62.39,62.45,13026.0,58.4283,58.4657,58.4002,58.4564,13026.0
2023-06-20 14:40:00,62.44,62.44,62.18,62.21,44954.0,58.447,58.447,58.2036,58.2317,44954.0
2023-06-20 14:50:00,62.21,62.26,62.2,62.24,28041.0,58.2317,58.2785,58.2224,58.2598,28041.0
2023-06-20 15:00:00,62.25,62.27,62.19,62.21,28069.0,58.2692,58.2879,58.213,58.2317,28069.0
2023-06-20 15:10:00,62.22,62.23,62.11,62.12,30561.0,58.2411,58.2504,58.1381,58.1475,30561.0
2023-06-20 15:20:00,62.12,62.14,62.05,62.08,41335.0,58.1475,58.1662,58.082,58.11,41335.0
2023-06-20 15:30:00,62.08,62.13,61.95,62.0,59267.0,58.11,58.1568,57.9884,58.0352,59267.0
2023-06-20 15:40:00,61.99,62.09,61.97,62.03,97999.0,58.0258,58.1194,58.0071,58.0632,97999.0
2023-06-20 15:50:00,62.04,62.17,61.96,62.03,337723.0,58.0726,58.1943,57.9977,58.0632,337723.0
2023-06-21 09:30:00,61.86,61.86,61.23,61.26,67597.0,57.9041,57.9041,57.3144,57.3425,67597.0
2023-06-21 09:40:00,61.25,61.63,61.22,61.58,113732.0,57.3331,57.6888,57.305,57.642,113732.0
2023-06-21 09:50:00,61.58,61.72,61.54,61.72,15577.0,57.642,57.7731,57.6046,57.7731,15577.0
2023-06-21 10:00:00,61.72,61.98,61.71,61.76,28443.0,57.7731,58.0164,57.7637,57.8105,28443.0
2023-06-21 10:10:00,61.79,61.87,61.77,61.83,15602.0,57.8386,57.9135,57.8199,57.876,15602.0
2023-06-21 10:20:00,61.84,61.94,61.82,61.93,17925.0,57.8854,57.979,57.8667,57.9696,17925.0
2023-06-21 10:30:00,61.93,62.03,61.89,62.02,13902.0,57.9696,58.0632,57.9322,58.0539,13902.0
2023-06-21 10:40:00,62.01,62.13,62.01,62.13,9289.0,58.0445,58.1568,58.0445,58.1568,9289.0
2023-06-21 10:50:00,62.13,62.39,62.1,62.34,16869.0,58.1568,58.4002,58.1288,58.3534,16869.0
2023-06-21 11:00:00,62.35,62.39,62.29,62.35,14166.0,58.3628,58.4002,58.3066,58.3628,14166.0
2023-06-21 11:10:00,62.32,62.39,62.24,62.31,25217.0,58.3347,58.4002,58.2598,58.3253,25217.0
2023-06-21 11:20:00,62.31,62.36,62.27,62.27,12893.0,58.3253,58.3721,58.2879,58.2879,12893.0
2023-06-21 11:30:00,62.25,62.39,62.21,62.35,17682.0,58.2692,58.4002,58.2317,58.3628,17682.0
2023-06-21 11:40:00,62.35,62.51,62.35,62.44,22586.0,58.3628,58.5125,58.3628,58.447,22586.0
2023-06-21 11:50:00,62.43,62.5,62.37,62.46,20449.0,58.4377,58.5032,58.3815,58.4657,20449.0
2023-06-21 12:00:00,62.45,62.52,62.43,62.52,24832.0,58.4564,58.5219,58.4377,58.5219,24832.0
2023-06-21 12:10:00,62.55,62.64,62.52,62.63,27097.0,58.55,58.6342,58.5219,58.6249,27097.0
2023-06-21 12:20:00,62.63,62.67,62.56,62.67,43762.0,58.6249,58.6623,58.5593,58.6623,43762.0
2023-06-21 12:30:00,62.68,62.74,62.68,62.7,33785.0,58.6717,58.7278,58.6717,58.6904,33785.0
2023-06-21 12:40:00,62.71,62.71,62.62,62.66,32405.0,58.6998,58.6998,58.6155,58.6529,32405.0
2023-06-21 12:50:00,62.68,62.76,62.67,62.74,56716.0,58.6717,58.7466,58.6623,58.7278,56716.0
2023-06-21 13:00:00,62.74,62.86,62.67,62.84,68460.0,58.7278,58.8402,58.6623,58.8214,68460.0
2023-06-21 13:10:00,62.85,62.85,62.76,62.8,48734.0,58.8308,58.8308,58.7466,58.784,48734.0
2023-06-21 13:20:00,62.79,62.89,62.77,62.89,63103.0,58.7746,58.8682,58.7559,58.8682,63103.0
2023-06-21 13:30:00,62.89,62.89,62.66,62.7,63171.0,58.8682,58.8682,58.6529,58.6904,63171.0
2023-06-21 13:40:00,62.7,62.75,62.57,62.58,37481.0,58.6904,58.7372,58.5687,58.5781,37481.0
2023-06-21 13:50:00,62.58,62.72,62.57,62.65,33066.0,58.5781,58.7091,58.5687,58.6436,33066.0
2023-06-21 14:00:00,62.65,62.71,62.6,62.6,67576.0,58.6436,58.6998,58.5968,58.5968,67576.0
2023-06-21 14:10:00,62.6,62.68,62.52,62.68,47493.0,58.5968,58.6717,58.5219,58.6717,47493.0
2023-06-21 14:20:00,62.68,62.7,62.6,62.61,54193.0,58.6717,58.6904,58.5968,58.6061,54193.0
2023-06-21 14:30:00,62.6,62.61,62.54,62.56,41532.0,58.5968,58.6061,58.5406,58.5593,41532.0
2023-06-21 14:40:00,62.55,62.59,62.48,62.59,47932.0,58.55,58.5874,58.4845,58.5874,47932.0
2023-06-21 14:50:00,62.59,62.61,62.5,62.5,61042.0,58.5874,58.6061,58.5032,58.5032,61042.0
2023-06-21 15:00:00,62.5,62.59,62.49,62.58,116952.0,58.5032,58.5874,58.4938,58.5781,116952.0
2023-06-21 15:10:00,62.58,62.58,62.4,62.4,81126.0,58.5781,58.5781,58.4096,58.4096,81126.0
2023-06-21 15:20:00,62.41,62.41,62.34,62.39,70979.0,58.4189,58.4189,58.3534,58.4002,70979.0
2023-06-21 15:30:00,62.4,62.5,62.32,62.45,75692.0,58.4096,58.5032,58.3347,58.4564,75692.0
2023-06-21 15:40:00,62.45,62.57,62.45,62.54,96835.0,58.4564,58.5687,58.4564,58.5406,96835.0
2023-06-21 15:50:00,62.53,62.61,62.44,62.61,331845.0,58.5313,58.6061,58.447,58.6061,331845.0
2023-06-22 09:30:00,62.74,62.92,62.31,62.52,48410.0,58.7278,58.8963,58.3253,58.5219,48410.0
2023-06-22 09:40:00,62.51,62.51,62.21,62.25,18600.0,58.5125,58.5125,58.2317,58.2692,18600.0
2023-06-22 09:50:00,62.25,62.38,62.03,62.07,15994.0,58.2692,58.3909,58.0632,58.1007,15994.0
2023-06-22 10:00:00,62.07,62.32,62.07,62.22,15246.0,58.1007,58.3347,58.1007,58.2411,15246.0
2023-06-22 10:10:00,62.24,62.29,62.17,62.2,23086.0,58.2598,58.3066,58.1943,58.2224,23086.0
2023-06-22 10:20:00,62.2,62.22,62.08,62.09,33287.0,58.2224,58.2411,58.11,58.1194,33287.0
2023-06-22 10:30:00,62.07,62.17,62.03,62.07,50420.0,58.1007,58.1943,58.0632,58.1007,50420.0
2023-06-22 10:40:00,62.08,62.15,61.96,62.09,53090.0,58.11,58.1756,57.9977,58.1194,53090.0
2023-06-22 10:50:00,62.09,62.16,62.02,62.05,30756.0,58.1194,58.1849,58.0539,58.082,30756.0
2023-06-22 11:00:00,62.05,62.1,61.77,61.87,72022.0,58.082,58.1288,57.8199,57.9135,72022.0
2023-06-22 11:10:00,61.88,62.03,61.85,61.98,19350.0,57.9228,58.0632,57.8947,58.0164,19350.0
2023-06-22 11:20:00,61.97,62.05,61.97,62.04,13944.0,58.0071,58.082,58.0071,58.0726,13944.0
2023-06-22 11:30:00,62.02,62.05,61.92,61.96,24684.0,58.0539,58.082,57.9603,57.9977,24684.0
2023-06-22 11:40:00,61.95,61.95,61.75,61.77,25938.0,57.9884,57.9884,57.8011,57.8199,25938.0
2023-06-22 11:50:00,61.76,61.89,61.75,61.84,17417.0,57.8105,57.9322,57.8011,57.8854,17417.0
2023-06-22 12:00:00,61.85,62.03,61.85,62.03,19778.0,57.8947,58.0632,57.8947,58.0632,19778.0
2023-06-22 12:10:00,62.04,62.04,61.9,61.9,17463.0,58.0726,58.0726,57.9416,57.9416,17463.0
2023-06-22 12:20:00,61.89,61.97,61.87,61.94,12538.0,57.9322,58.0071,57.9135,57.979,12538.0
2023-06-22 12:30:00,61.96,61.97,61.9,61.96,8778.0,57.9977,58.0071,57.9416,57.9977,8778.0
2023-06-22 12:40:00,61.96,61.98,61.92,61.94,17641.0,57.9977,58.0164,57.9603,57.979,17641.0
2023-06-22 12:50:00,61.94,62.01,61.94,61.95,11455.0,57.979,58.0445,57.979,57.9884,11455.0
2023-06-22 13:00:00,61.96,61.96,61.87,61.89,21689.0,57.9977,57.9977,57.9135,57.9322,21689.0
2023-06-22 13:10:00,61.89,61.95,61.85,61.93,13479.0,57.9322,57.9884,57.8947,57.9696,13479.0
2023-06-22 13:20:00,61.92,61.93,61.85,61.86,21370.0,57.9603,57.9696,57.8947,57.9041,21370.0
2023-06-22 13:30:00,61.86,61.86,61.76,61.86,17645.0,57.9041,57.9041,57.8105,57.9041,17645.0
2023-06-22 13:40:00,61.86,61.89,61.83,61.83,14553.0,57.9041,57.9322,57.876,57.876,14553.0
2023-06-22 13:50:00,61.84,61.89,61.84,61.88,9721.0,57.8854,57.9322,57.8854,57.9228,9721.0
2023-06-22 14:00:00,61.88,61.97,61.86,61.91,19643.0,57.9228,58.0071,57.9041,57.9509,19643.0
2023-06-22 14:10:00,61.91,61.91,61.85,61.88,12960.0,57.9509,57.9509,57.8947,57.9228,12960.0
2023-06-22 14:20:00,61.89,61.97,61.87,61.96,17258.0,57.9322,58.0071,57.9135,57.9977,17258.0
2023-06-22 14:30:00,61.97,62.04,61.97,62.04,11231.0,58.0071,58.0726,58.0071,58.0726,11231.0
2023-06-22 14:40:00,62.05,62.05,61.94,61.95,17830.0,58.082,58.082,57.979,57.9884,17830.0
2023-06-22 14:50:00,61.96,62.04,61.96,62.03,14463.0,57.9977,58.0726,57.9977,58.0632,14463.0
2023-06-22 15:00:00,62.03,62.06,61.99,61.99,22202.0,58.0632,58.0913,58.0258,58.0258,22202.0
2023-06-22 15:10:00,61.99,62.04,61.99,62.03,16942.0,58.0258,58.0726,58.0258,58.0632,16942.0
2023-06-22 15:20:00,62.03,62.03,61.97,61.98,29639.0,58.0632,58.0632,58.0071,58.0164,29639.0
2023-06-22 15:30:00,61.98,62.04,61.93,62.03,32495.0,58.0164,58.0726,57.9696,58.0632,32495.0
2023-06-22 15:40:00,62.03,62.04,61.98,62.01,49642.0,58.0632,58.0726,58.0164,58.0445,49642.0
2023-06-22 15:50:00,62.01,62.12,61.98,62.12,207149.0,58.0445,58.1475,58.0164,58.1475,207149.0
2023-06-23 09:30:00,62.3,62.43,62.11,62.33,100118.0,58.316,58.4377,58.1381,58.3441,100118.0
2023-06-23 09:40:00,62.35,62.73,62.31,62.51,44518.0,58.3628,58.7185,58.3253,58.5125,44518.0
2023-06-23 09:50:00,62.49,62.58,62.41,62.48,53233.0,58.4938,58.5781,58.4189,58.4845,53233.0
2023-06-23 10:00:00,62.5,62.7,62.5,62.51,37826.0,58.5032,58.6904,58.5032,58.5125,37826.0
2023-06-23 10:10:00,62.52,62.62,62.46,62.53,43070.0,58.5219,58.6155,58.4657,58.5313,43070.0
2023-06-23 10:20:00,62.52,62.7,62.5,62.61,47841.0,58.5219,58.6904,58.5032,58.6061,47841.0
2023-06-23 10:30:00,62.6,62.63,62.48,62.54,41180.0,58.5968,58.6249,58.4845,58.5406,41180.0
2023-06-23 10:40:00,62.54,62.58,62.43,62.56,22363.0,58.5406,58.5781,58.4377,58.5593,22363.0
2023-06-23 10:50:00,62.56,62.56,62.42,62.46,31892.0,58.5593,58.5593,58.4283,58.4657,31892.0
2023-06-23 11:00:00,62.45,62.53,62.26,62.27,73961.0,58.4564,58.5313,58.2785,58.2879,73961.0
2023-06-23 11:10:00,62.28,62.37,62.25,62.25,17132.0,58.2973,58.3815,58.2692,58.2692,17132.0
2023-06-23 11:20:00,62.24,62.29,62.14,62.23,32079.0,58.2598,58.3066,58.1662,58.2504,32079.0
2023-06-23 11:30:00,62.23,62.25,62.08,62.09,20030.0,58.2504,58.2692,58.11,58.1194,20030.0
2023-06-23 11:40:00,62.09,62.15,62.04,62.1,11487.0,58.1194,58.1756,58.0726,58.1288,11487.0
2023-06-23 11:50:00,62.09,62.09,61.97,62.04,23537.0,58.1194,58.1194,58.0071,58.0726,23537.0
2023-06-23 12:00:00,62.05,62.07,61.97,61.98,26874.0,58.082,58.1007,58.0071,58.0164,26874.0
2023-06-23 12:10:00,61.98,62.01,61.91,61.96,19789.0,58.0164,58.0445,57.9509,57.9977,19789.0
2023-06-23 12:20:00,61.96,62.01,61.91,62.0,22207.0,57.9977,58.0445,57.9509,58.0352,22207.0
2023-06-23 12:30:00,62.0,62.0,61.85,61.87,42390.0,58.0352,58.0352,57.8947,57.9135,42390.0
2023-06-23 12:40:00,61.87,61.91,61.76,61.91,47324.0,57.9135,57.9509,57.8105,57.9509,47324.0
2023-06-23 12:50:00,61.92,61.92,61.83,61.88,17000.0,57.9603,57.9603,57.876,57.9228,17000.0
2023-06-23 13:00:00,61.88,61.88,61.7,61.71,15714.0,57.9228,57.9228,57.7543,57.7637,15714.0
2023-06-23 13:10:00,61.71,61.77,61.68,61.68,16868.0,57.7637,57.8199,57.7356,57.7356,16868.0
2023-06-23 13:20:00,61.68,61.7,61.63,61.65,28368.0,57.7356,57.7543,57.6888,57.7075,28368.0
2023-06-23 13:30:00,61.66,61.76,61.63,61.73,31516.0,57.7169,57.8105,57.6888,57.7824,31516.0
2023-06-23 13:40:00,61.73,61.79,61.73,61.75,13152.0,57.7824,57.8386,57.7824,57.8011,13152.0
2023-06-23 13:50:00,61.75,61.84,61.74,61.75,19525.0,57.8011,57.8854,57.7918,57.8011,19525.0
2023-06-23 14:00:00,61.74,61.74,61.59,61.61,18166.0,57.7918,57.7918,57.6514,57.6701,18166.0
2023-06-23 14:10:00,61.62,61.74,61.62,61.66,27259.0,57.6795,57.7918,57.6795,57.7169,27259.0
2023-06-23 14:20:00,61.65,61.67,61.58,61.6,19843.0,57.7075,57.7263,57.642,57.6607,19843.0
2023-06-23 14:30:00,61.6,61.6,61.5,61.54,18789.0,57.6607,57.6607,57.5671,57.6046,18789.0
2023-06-23 14:40:00,61.53,61.53,61.45,61.49,21925.0,57.5952,57.5952,57.5203,57.5578,21925.0
2023-06-23 14:50:00,61.49,61.49,61.39,61.47,21951.0,57.5578,57.5578,57.4642,57.539,21951.0
2023-06-23 15:00:00,61.47,61.49,61.43,61.47,21957.0,57.539,57.5578,57.5016,57.539,21957.0
2023-06-23 15:10:00,61.47,61.52,61.44,61.47,29641.0,57.539,57.5859,57.511,57.539,29641.0
2023-06-23 15:20:00,61.48,61.48,61.4,61.43,29760.0,57.5484,57.5484,57.4735,57.5016,29760.0
2023-06-23 15:30:00,61.43,61.59,61.41,61.54,48776.0,57.5016,57.6514,57.4829,57.6046,48776.0
2023-06-23 15:40:00,61.53,61.58,61.46,61.48,78017.0,57.5952,57.642,57.5297,57.5484,78017.0
2023-06-23 15:50:00,61.49,61.69,61.47,61.51,289015.0,57.5578,57.745,57.539,57.5765,289015.0
2023-06-26 09:30:00,61.65,61.72,61.5,61.51,29069.0,57.7075,57.7731,57.5671,57.5765,29069.0
2023-06-26 09:40:00,61.54,61.76,61.54,61.56,15377.0,57.6046,57.8105,57.6046,57.6233,15377.0
2023-06-26 09:50:00,61.55,61.56,61.37,61.41,22239.0,57.6139,57.6233,57.4454,57.4829,22239.0
2023-06-26 10:00:00,61.43,61.71,61.41,61.64,51416.0,57.5016,57.7637,57.4829,57.6982,51416.0
2023-06-26 10:10:00,61.62,61.62,61.41,61.53,26635.0,57.6795,57.6795,57.4829,57.5952,26635.0
2023-06-26 10:20:00,61.53,61.55,61.46,61.46,15508.0,57.5952,57.6139,57.5297,57.5297,15508.0
2023-06-26 10:30:00,61.45,61.46,61.29,61.3,15656.0,57.5203,57.5297,57.3706,57.3799,15656.0
2023-06-26 10:40:00,61.3,61.4,61.25,61.39,15446.0,57.3799,57.4735,57.3331,57.4642,15446.0
2023-06-26 10:50:00,61.38,61.4,61.33,61.39,17687.0,57.4548,57.4735,57.408,57.4642,17687.0
2023-06-26 11:00:00,61.39,61.66,61.38,61.64,25522.0,57.4642,57.7169,57.4548,57.6982,25522.0
2023-06-26 11:10:00,61.63,61.76,61.53,61.7,23654.0,57.6888,57.8105,57.5952,57.7543,23654.0
2023-06-26 11:20:00,61.74,61.78,61.67,61.72,21016.0,57.7918,57.8292,57.7263,57.7731,21016.0
2023-06-26 11:30:00,61.72,61.84,61.72,61.84,26118.0,57.7731,57.8854,57.7731,57.8854,26118.0
2023-06-26 11:40:00,61.83,62.0,61.82,62.0,11474.0,57.876,58.0352,57.8667,58.0352,11474.0
2023-06-26 11:50:00,62.0,62.01,61.91,61.95,13509.0,58.0352,58.0445,57.9509,57.9884,13509.0
2023-06-26 12:00:00,61.95,62.09,61.95,62.09,15109.0,57.9884,58.1194,57.9884,58.1194,15109.0
2023-06-26 12:10:00,62.11,62.2,62.09,62.19,21312.0,58.1381,58.2224,58.1194,58.213,21312.0
2023-06-26 12:20:00,62.2,62.32,62.19,62.31,14907.0,58.2224,58.3347,58.213,58.3253,14907.0
2023-06-26 12:30:00,62.32,62.34,62.23,62.28,15002.0,58.3347,58.3534,58.2504,58.2973,15002.0
2023-06-26 12:40:00,62.29,62.38,62.24,62.3,14762.0,58.3066,58.3909,58.2598,58.316,14762.0
2023-06-26 12:50:00,62.29,62.33,62.26,62.28,18038.0,58.3066,58.3441,58.2785,58.2973,18038.0
2023-06-26 13:00:00,62.28,62.32,62.26,62.32,11334.0,58.2973,58.3347,58.2785,58.3347,11334.0
2023-06-26 13:10:00,62.31,62.32,62.25,62.3,13254.0,58.3253,58.3347,58.2692,58.316,13254.0
2023-06-26 13:20:00,62.31,62.34,62.27,62.33,14071.0,58.3253,58.3534,58.2879,58.3441,14071.0
2023-06-26 13:30:00,62.34,62.35,62.26,62.31,21802.0,58.3534,58.3628,58.2785,58.3253,21802.0
2023-06-26 13:40:00,62.32,62.33,62.22,62.32,22375.0,58.3347,58.3441,58.2411,58.3347,22375.0
2023-06-26 13:50:00,62.32,62.36,62.29,62.3,11361.0,58.3347,58.3721,58.3066,58.316,11361.0
2023-06-26 14:00:00,62.3,62.4,62.27,62.28,23796.0,58.316,58.4096,58.2879,58.2973,23796.0
2023-06-26 14:10:00,62.27,62.27,62.17,62.17,19387.0,58.2879,58.2879,58.1943,58.1943,19387.0
2023-06-26 14:20:00,62.17,62.26,62.15,62.25,16230.0,58.1943,58.2785,58.1756,58.2692,16230.0
2023-06-26 14:30:00,62.25,62.3,62.25,62.26,13229.0,58.2692,58.316,58.2692,58.2785,13229.0
2023-06-26 14:40:00,62.25,62.25,62.21,62.23,15291.0,58.2692,58.2692,58.2317,58.2504,15291.0
2023-06-26 14:50:00,62.23,62.29,62.21,62.29,22423.0,58.2504,58.3066,58.2317,58.3066,22423.0
2023-06-26 15:00:00,62.29,62.35,62.27,62.3,25350.0,58.3066,58.3628,58.2879,58.316,25350.0
2023-06-26 15:10:00,62.3,62.32,62.25,62.32,23856.0,58.316,58.3347,58.2692,58.3347,23856.0
2023-06-26 15:20:00,62.32,62.32,62.19,62.19,24719.0,58.3347,58.3347,58.213,58.213,24719.0
2023-06-26 15:30:00,62.19,62.23,62.11,62.15,36892.0,58.213,58.2504,58.1381,58.1756,36892.0
2023-06-26 15:40:00,62.15,62.2,62.14,62.17,63498.0,58.1756,58.2224,58.1662,58.1943,63498.0
2023-06-26 15:50:00,62.17,62.2,62.12,62.16,236582.0,58.1943,58.2224,58.1475,58.1849,236582.0
2023-06-27 09:30:00,62.43,62.73,62.37,62.66,66947.0,58.4377,58.7185,58.3815,58.6529,66947.0
2023-06-27 09:40:00,62.65,62.71,62.4,62.56,55348.0,58.6436,58.6998,58.4096,58.5593,55348.0
2023-06-27 09:50:00,62.54,62.54,62.34,62.48,37177.0,58.5406,58.5406,58.3534,58.4845,37177.0
2023-06-27 10:00:00,62.46,62.49,62.37,62.46,33870.0,58.4657,58.4938,58.3815,58.4657,33870.0
2023-06-27 10:10:00,62.45,62.6,62.41,62.58,15303.0,58.4564,58.5968,58.4189,58.5781,15303.0
2023-06-27 10:20:00,62.58,62.67,62.39,62.43,15175.0,58.5781,58.6623,58.4002,58.4377,15175.0
2023-06-27 10:30:00,62.42,62.58,62.41,62.54,18082.0,58.4283,58.5781,58.4189,58.5406,18082.0
2023-06-27 10:40:00,62.54,62.74,62.52,62.72,33401.0,58.5406,58.7278,58.5219,58.7091,33401.0
2023-06-27 10:50:00,62.72,62.84,62.67,62.84,45826.0,58.7091,58.8214,58.6623,58.8214,45826.0
2023-06-27 11:00:00,62.84,62.98,62.81,62.91,47906.0,58.8214,58.9525,58.7934,58.887,47906.0
2023-06-27 11:10:00,62.92,62.92,62.67,62.68,41230.0,58.8963,58.8963,58.6623,58.6717,41230.0
2023-06-27 11:20:00,62.69,62.73,62.62,62.62,30736.0,58.681,58.7185,58.6155,58.6155,30736.0
2023-06-27 11:30:00,62.59,62.64,62.56,62.59,16254.0,58.5874,58.6342,58.5593,58.5874,16254.0
2023-06-27 11:40:00,62.59,62.59,62.47,62.55,14271.0,58.5874,58.5874,58.4751,58.55,14271.0
2023-06-27 11:50:00,62.54,62.63,62.52,62.62,18238.0,58.5406,58.6249,58.5219,58.6155,18238.0
2023-06-27 12:00:00,62.63,62.64,62.57,62.61,15675.0,58.6249,58.6342,58.5687,58.6061,15675.0
2023-06-27 12:10:00,62.61,62.67,62.6,62.61,17586.0,58.6061,58.6623,58.5968,58.6061,17586.0
2023-06-27 12:20:00,62.62,62.68,62.61,62.65,17185.0,58.6155,58.6717,58.6061,58.6436,17185.0
2023-06-27 12:30:00,62.64,62.71,62.6,62.71,13735.0,58.6342,58.6998,58.5968,58.6998,13735.0
2023-06-27 12:40:00,62.71,62.71,62.64,62.66,16176.0,58.6998,58.6998,58.6342,58.6529,16176.0
2023-06-27 12:50:00,62.66,62.72,62.62,62.63,13334.0,58.6529,58.7091,58.6155,58.6249,13334.0
2023-06-27 13:00:00,62.63,62.69,62.61,62.65,24003.0,58.6249,58.681,58.6061,58.6436,24003.0
2023-06-27 13:10:00,62.65,62.75,62.63,62.72,23554.0,58.6436,58.7372,58.6249,58.7091,23554.0
2023-06-27 13:20:00,62.72,62.79,62.7,62.79,14330.0,58.7091,58.7746,58.6904,58.7746,14330.0
2023-06-27 13:30:00,62.79,62.82,62.71,62.72,17103.0,58.7746,58.8027,58.6998,58.7091,17103.0
2023-06-27 13:40:00,62.72,62.75,62.71,62.74,17628.0,58.7091,58.7372,58.6998,58.7278,17628.0
2023-06-27 13:50:00,62.75,62.8,62.75,62.78,10850.0,58.7372,58.784,58.7372,58.7653,10850.0
2023-06-27 14:00:00,62.78,62.9,62.78,62.88,23740.0,58.7653,58.8776,58.7653,58.8589,23740.0
2023-06-27 14:10:00,62.88,62.93,62.87,62.88,16058.0,58.8589,58.9057,58.8495,58.8589,16058.0
2023-06-27 14:20:00,62.88,62.91,62.84,62.85,25172.0,58.8589,58.887,58.8214,58.8308,25172.0
2023-06-27 14:30:00,62.86,62.86,62.76,62.79,24929.0,58.8402,58.8402,58.7466,58.7746,24929.0
2023-06-27 14:40:00,62.78,62.79,62.66,62.77,39725.0,58.7653,58.7746,58.6529,58.7559,39725.0
2023-06-27 14:50:00,62.77,62.81,62.76,62.81,24292.0,58.7559,58.7934,58.7466,58.7934,24292.0
2023-06-27 15:00:00,62.81,62.89,62.81,62.86,23303.0,58.7934,58.8682,58.7934,58.8402,23303.0
2023-06-27 15:10:00,62.85,62.87,62.83,62.85,37434.0,58.8308,58.8495,58.8121,58.8308,37434.0
2023-06-27 15:20:00,62.85,62.87,62.8,62.86,34100.0,58.8308,58.8495,58.784,58.8402,34100.0
2023-06-27 15:30:00,62.86,62.93,62.82,62.83,43308.0,58.8402,58.9057,58.8027,58.8121,43308.0
2023-06-27 15:40:00,62.84,62.87,62.78,62.79,53723.0,58.8214,58.8495,58.7653,58.7746,53723.0
2023-06-27 15:50:00,62.79,62.79,62.68,62.71,185667.0,58.7746,58.7746,58.6717,58.6998,185667.0
2023-06-28 09:30:00,62.7,62.81,61.99,62.08,57848.0,58.6904,58.7934,58.0258,58.11,57848.0
2023-06-28 09:40:00,62.09,62.26,62.05,62.11,59563.0,58.1194,58.2785,58.082,58.1381,59563.0
2023-06-28 09:50:00,62.12,62.17,62.03,62.12,25911.0,58.1475,58.1943,58.0632,58.1475,25911.0
2023-06-28 10:00:00,62.1,62.26,62.02,62.08,45140.0,58.1288,58.2785,58.0539,58.11,45140.0
2023-06-28 10:10:00,62.08,62.15,62.03,62.15,28080.0,58.11,58.1756,58.0632,58.1756,28080.0
2023-06-28 10:20:00,62.14,62.14,62.01,62.05,32049.0,58.1662,58.1662,58.0445,58.082,32049.0
2023-06-28 10:30:00,62.07,62.22,62.05,62.11,32485.0,58.1007,58.2411,58.082,58.1381,32485.0
2023-06-28 10:40:00,62.12,62.17,61.94,61.96,24070.0,58.1475,58.1943,57.979,57.9977,24070.0
2023-06-28 10:50:00,61.98,62.11,61.98,62.11,11093.0,58.0164,58.1381,58.0164,58.1381,11093.0
2023-06-28 11:00:00,62.11,62.18,62.03,62.07,40166.0,58.1381,58.2036,58.0632,58.1007,40166.0
2023-06-28 11:10:00,62.07,62.21,62.07,62.16,26092.0,58.1007,58.2317,58.1007,58.1849,26092.0
2023-06-28 11:20:00,62.16,62.19,62.12,62.18,36456.0,58.1849,58.213,58.1475,58.2036,36456.0
2023-06-28 11:30:00,62.18,62.22,62.1,62.11,34770.0,58.2036,58.2411,58.1288,58.1381,34770.0
2023-06-28 11:40:00,62.11,62.16,62.01,62.07,26673.0,58.1381,58.1849,58.0445,58.1007,26673.0
2023-06-28 11:50:00,62.07,62.1,61.98,61.99,32724.0,58.1007,58.1288,58.0164,58.0258,32724.0
2023-06-28 12:00:00,61.98,62.02,61.94,61.97,23103.0,58.0164,58.0539,57.979,58.0071,23103.0
2023-06-28 12:10:00,61.96,62.04,61.95,62.0,13742.0,57.9977,58.0726,57.9884,58.0352,13742.0
2023-06-28 12:20:00,61.99,62.17,61.99,62.15,17108.0,58.0258,58.1943,58.0258,58.1756,17108.0
2023-06-28 12:30:00,62.15,62.17,62.06,62.12,23357.0,58.1756,58.1943,58.0913,58.1475,23357.0
2023-06-28 12:40:00,62.12,62.12,62.0,62.01,27558.0,58.1475,58.1475,58.0352,58.0445,27558.0
2023-06-28 12:50:00,62.0,62.01,61.9,61.94,34469.0,58.0352,58.0445,57.9416,57.979,34469.0
2023-06-28 13:00:00,61.95,61.95,61.91,61.92,32660.0,57.9884,57.9884,57.9509,57.9603,32660.0
2023-06-28 13:10:00,61.92,61.92,61.85,61.9,17697.0,57.9603,57.9603,57.8947,57.9416,17697.0
2023-06-28 13:20:00,61.9,61.92,61.85,61.86,31769.0,57.9416,57.9603,57.8947,57.9041,31769.0
2023-06-28 13:30:00,61.86,61.86,61.65,61.7,46481.0,57.9041,57.9041,57.7075,57.7543,46481.0
2023-06-28 13:40:00,61.7,61.71,61.58,61.61,23289.0,57.7543,57.7637,57.642,57.6701,23289.0
2023-06-28 13:50:00,61.61,61.66,61.55,61.63,23325.0,57.6701,57.7169,57.6139,57.6888,23325.0
2023-06-28 14:00:00,61.63,61.64,61.57,61.62,33381.0,57.6888,57.6982,57.6327,57.6795,33381.0
2023-06-28 14:10:00,61.62,61.66,61.6,61.66,31866.0,57.6795,57.7169,57.6607,57.7169,31866.0
2023-06-28 14:20:00,61.65,61.67,61.57,61.59,33137.0,57.7075,57.7263,57.6327,57.6514,33137.0
2023-06-28 14:30:00,61.59,61.61,61.54,61.55,39303.0,57.6514,57.6701,57.6046,57.6139,39303.0
2023-06-28 14:40:00,61.55,61.56,61.44,61.45,37981.0,57.6139,57.6233,57.511,57.5203,37981.0
2023-06-28 14:50:00,61.45,61.51,61.39,61.4,39586.0,57.5203,57.5765,57.4642,57.4735,39586.0
2023-06-28 15:00:00,61.41,61.51,61.41,61.5,27417.0,57.4829,57.5765,57.4829,57.5671,27417.0
2023-06-28 15:10:00,61.51,61.55,61.46,61.49,31081.0,57.5765,57.6139,57.5297,57.5578,31081.0
2023-06-28 15:20:00,61.5,61.52,61.43,61.45,32223.0,57.5671,57.5859,57.5016,57.5203,32223.0
2023-06-28 15:30:00,61.45,61.51,61.37,61.38,35412.0,57.5203,57.5765,57.4454,57.4548,35412.0
2023-06-28 15:40:00,61.37,61.4,61.29,61.33,59759.0,57.4454,57.4735,57.3706,57.408,59759.0
2023-06-28 15:50:00,61.33,61.51,61.29,61.5,270695.0,57.408,57.5765,57.3706,57.5671,270695.0
2023-06-29 09:30:00,61.1,61.34,60.9,61.34,41931.0,57.1927,57.4174,57.0055,57.4174,41931.0
2023-06-29 09:40:00,61.35,61.57,61.34,61.35,24621.0,57.4267,57.6327,57.4174,57.4267,24621.0
2023-06-29 09:50:00,61.37,61.48,61.27,61.43,21579.0,57.4454,57.5484,57.3518,57.5016,21579.0
2023-06-29 10:00:00,61.46,61.52,61.36,61.47,17813.0,57.5297,57.5859,57.4361,57.539,17813.0
2023-06-29 10:10:00,61.46,61.65,61.46,61.64,13345.0,57.5297,57.7075,57.5297,57.6982,13345.0
2023-06-29 10:20:00,61.64,61.74,61.6,61.74,23721.0,57.6982,57.7918,57.6607,57.7918,23721.0
2023-06-29 10:30:00,61.75,61.82,61.74,61.82,27063.0,57.8011,57.8667,57.7918,57.8667,27063.0
2023-06-29 10:40:00,61.81,61.92,61.74,61.9,30101.0,57.8573,57.9603,57.7918,57.9416,30101.0
2023-06-29 10:50:00,61.89,61.89,61.76,61.81,27313.0,57.9322,57.9322,57.8105,57.8573,27313.0
2023-06-29 11:00:00,61.8,61.94,61.8,61.92,19668.0,57.8479,57.979,57.8479,57.9603,19668.0
2023-06-29 11:10:00,61.91,61.92,61.73,61.8,48405.0,57.9509,57.9603,57.7824,57.8479,48405.0
2023-06-29 11:20:00,61.79,61.94,61.75,61.94,27990.0,57.8386,57.979,57.8011,57.979,27990.0
2023-06-29 11:30:00,61.93,62.03,61.93,61.97,12823.0,57.9696,58.0632,57.9696,58.0071,12823.0
2023-06-29 11:40:00,61.98,62.07,61.96,62.07,16945.0,58.0164,58.1007,57.9977,58.1007,16945.0
2023-06-29 11:50:00,62.07,62.09,62.02,62.03,34337.0,58.1007,58.1194,58.0539,58.0632,34337.0
2023-06-29 12:00:00,62.03,62.05,62.0,62.02,13630.0,58.0632,58.082,58.0352,58.0539,13630.0
2023-06-29 12:10:00,62.01,62.04,62.0,62.03,10807.0,58.0445,58.0726,58.0352,58.0632,10807.0
2023-06-29 12:20:00,62.03,62.14,62.03,62.12,25931.0,58.0632,58.1662,58.0632,58.1475,25931.0
2023-06-29 12:30:00,62.12,62.17,62.06,62.15,19500.0,58.1475,58.1943,58.0913,58.1756,19500.0
2023-06-29 12:40:00,62.15,62.15,62.0,62.03,16774.0,58.1756,58.1756,58.0352,58.0632,16774.0
2023-06-29 12:50:00,62.03,62.07,62.01,62.07,12792.0,58.0632,58.1007,58.0445,58.1007,12792.0
2023-06-29 13:00:00,62.07,62.08,61.98,62.04,17345.0,58.1007,58.11,58.0164,58.0726,17345.0
2023-06-29 13:10:00,62.03,62.06,62.0,62.02,21309.0,58.0632,58.0913,58.0352,58.0539,21309.0
2023-06-29 13:20:00,62.01,62.04,61.95,62.04,12294.0,58.0445,58.0726,57.9884,58.0726,12294.0
2023-06-29 13:30:00,62.04,62.05,61.99,62.03,23230.0,58.0726,58.082,58.0258,58.0632,23230.0
2023-06-29 13:40:00,62.03,62.1,62.02,62.02,18516.0,58.0632,58.1288,58.0539,58.0539,18516.0
2023-06-29 13:50:00,62.01,62.02,61.89,61.92,15074.0,58.0445,58.0539,57.9322,57.9603,15074.0
2023-06-29 14:00:00,61.92,61.92,61.77,61.82,21123.0,57.9603,57.9603,57.8199,57.8667,21123.0
2023-06-29 14:10:00,61.8,61.9,61.8,61.89,8417.0,57.8479,57.9416,57.8479,57.9322,8417.0
2023-06-29 14:20:00,61.88,61.91,61.82,61.82,12088.0,57.9228,57.9509,57.8667,57.8667,12088.0
2023-06-29 14:30:00,61.82,61.92,61.78,61.88,26349.0,57.8667,57.9603,57.8292,57.9228,26349.0
2023-06-29 14:40:00,61.88,61.94,61.84,61.86,36305.0,57.9228,57.979,57.8854,57.9041,36305.0
2023-06-29 14:50:00,61.86,61.94,61.82,61.93,34454.0,57.9041,57.979,57.8667,57.9696,34454.0
2023-06-29 15:00:00,61.92,61.95,61.88,61.94,18736.0,57.9603,57.9884,57.9228,57.979,18736.0
2023-06-29 15:10:00,61.95,61.97,61.91,61.93,20659.0,57.9884,58.0071,57.9509,57.9696,20659.0
2023-06-29 15:20:00,61.94,61.95,61.9,61.93,28036.0,57.979,57.9884,57.9416,57.9696,28036.0
2023-06-29 15:30:00,61.93,61.99,61.87,61.88,52264.0,57.9696,58.0258,57.9135,57.9228,52264.0
2023-06-29 15:40:00,61.88,61.89,61.78,61.8,78620.0,57.9228,57.9322,57.8292,57.8479,78620.0
2023-06-29 15:50:00,61.8,61.94,61.8,61.84,222288.0,57.8479,57.979,57.8479,57.8854,222288.0
2023-06-30 09:30:00,61.95,62.29,61.95,62.18,90830.0,57.9884,58.3066,57.9884,58.2036,90830.0
2023-06-30 09:40:00,62.16,62.31,62.1,62.29,27952.0,58.1849,58.3253,58.1288,58.3066,27952.0
2023-06-30 09:50:00,62.3,62.39,62.25,62.26,17735.0,58.316,58.4002,58.2692,58.2785,17735.0
2023-06-30 10:00:00,62.22,62.25,62.15,62.19,24184.0,58.2411,58.2692,58.1756,58.213,24184.0
2023-06-30 10:10:00,62.21,62.23,62.04,62.05,16788.0,58.2317,58.2504,58.0726,58.082,16788.0
2023-06-30 10:20:00,62.03,62.06,61.95,62.06,14991.0,58.0632,58.0913,57.9884,58.0913,14991.0
2023-06-30 10:30:00,62.08,62.14,61.97,62.01,30442.0,58.11,58.1662,58.0071,58.0445,30442.0
2023-06-30 10:40:00,62.02,62.13,62.01,62.13,32662.0,58.0539,58.1568,58.0445,58.1568,32662.0
2023-06-30 10:50:00,62.13,62.26,62.12,62.25,30551.0,58.1568,58.2785,58.1475,58.2692,30551.0
2023-06-30 11:00:00,62.25,62.3,62.18,62.18,36310.0,58.2692,58.316,58.2036,58.2036,36310.0
2023-06-30 11:10:00,62.17,62.23,62.04,62.09,35164.0,58.1943,58.2504,58.0726,58.1194,35164.0
2023-06-30 11:20:00,62.1,62.14,61.94,62.03,28349.0,58.1288,58.1662,57.979,58.0632,28349.0
2023-06-30 11:30:00,62.03,62.03,61.89,61.96,25366.0,58.0632,58.0632,57.9322,57.9977,25366.0
2023-06-30 11:40:00,61.96,62.04,61.95,61.97,28522.0,57.9977,58.0726,57.9884,58.0071,28522.0
2023-06-30 11:50:00,61.97,62.06,61.95,62.05,22786.0,58.0071,58.0913,57.9884,58.082,22786.0
2023-06-30 12:00:00,62.06,62.09,61.97,61.97,19882.0,58.0913,58.1194,58.0071,58.0071,19882.0
2023-06-30 12:10:00,61.95,62.04,61.95,62.03,17357.0,57.9884,58.0726,57.9884,58.0632,17357.0
2023-06-30 12:20:00,62.03,62.11,62.01,62.11,22058.0,58.0632,58.1381,58.0445,58.1381,22058.0
2023-06-30 12:30:00,62.12,62.15,62.05,62.07,19821.0,58.1475,58.1756,58.082,58.1007,19821.0
2023-06-30 12:40:00,62.08,62.16,62.08,62.16,52929.0,58.11,58.1849,58.11,58.1849,52929.0
2023-06-30 12:50:00,62.16,62.21,62.15,62.17,19631.0,58.1849,58.2317,58.1756,58.1943,19631.0
2023-06-30 13:00:00,62.17,62.3,62.15,62.28,23971.0,58.1943,58.316,58.1756,58.2973,23971.0
2023-06-30 13:10:00,62.28,62.32,62.24,62.31,13907.0,58.2973,58.3347,58.2598,58.3253,13907.0
2023-06-30 13:20:00,62.3,62.37,62.29,62.35,13823.0,58.316,58.3815,58.3066,58.3628,13823.0
2023-06-30 13:30:00,62.34,62.42,62.34,62.37,19381.0,58.3534,58.4283,58.3534,58.3815,19381.0
2023-06-30 13:40:00,62.37,62.42,62.32,62.41,13430.0,58.3815,58.4283,58.3347,58.4189,13430.0
2023-06-30 13:50:00,62.41,62.42,62.36,62.39,15713.0,58.4189,58.4283,58.3721,58.4002,15713.0
2023-06-30 14:00:00,62.39,62.53,62.38,62.53,25157.0,58.4002,58.5313,58.3909,58.5313,25157.0
2023-06-30 14:10:00,62.52,62.53,62.48,62.49,19236.0,58.5219,58.5313,58.4845,58.4938,19236.0
2023-06-30 14:20:00,62.48,62.61,62.47,62.6,26333.0,58.4845,58.6061,58.4751,58.5968,26333.0
2023-06-30 14:30:00,62.59,62.66,62.57,62.63,21836.0,58.5874,58.6529,58.5687,58.6249,21836.0
2023-06-30 14:40:00,62.63,62.68,62.63,62.65,23625.0,58.6249,58.6717,58.6249,58.6436,23625.0
2023-06-30 14:50:00,62.66,62.68,62.61,62.68,26943.0,58.6529,58.6717,58.6061,58.6717,26943.0
2023-06-30 15:00:00,62.68,62.69,62.63,62.63,31254.0,58.6717,58.681,58.6249,58.6249,31254.0
2023-06-30 15:10:00,62.63,62.69,62.62,62.65,34041.0,58.6249,58.681,58.6155,58.6436,34041.0
2023-06-30 15:20:00,62.66,62.66,62.56,62.64,64638.0,58.6529,58.6529,58.5593,58.6342,64638.0
2023-06-30 15:30:00,62.64,62.66,62.61,62.64,42303.0,58.6342,58.6529,58.6061,58.6342,42303.0
2023-06-30 15:40:00,62.64,62.66,62.6,62.62,60585.0,58.6342,58.6529,58.5968,58.6155,60585.0
2023-06-30 15:50:00,62.62,62.7,62.57,62.58,308353.0,58.6155,58.6904,58.5687,58.5781,308353.0
2023-07-03 09:30:00,62.41,62.75,62.27,62.65,37787.0,58.4189,58.7372,58.2879,58.6436,37787.0
2023-07-03 09:40:00,62.66,62.8,62.5,62.63,19227.0,58.6529,58.784,58.5032,58.6249,19227.0
2023-07-03 09:50:00,62.63,62.76,62.55,62.66,20092.0,58.6249,58.7466,58.55,58.6529,20092.0
2023-07-03 10:00:00,62.67,62.83,62.61,62.77,19997.0,58.6623,58.8121,58.6061,58.7559,19997.0
2023-07-03 10:10:00,62.75,62.86,62.71,62.84,12255.0,58.7372,58.8402,58.6998,58.8214,12255.0
2023-07-03 10:20:00,62.85,62.9,62.82,62.86,16991.0,58.8308,58.8776,58.8027,58.8402,16991.0
2023-07-03 10:30:00,62.87,62.99,62.87,62.99,11634.0,58.8495,58.9618,58.8495,58.9618,11634.0
2023-07-03 10:40:00,63.0,63.04,62.95,63.03,29399.0,58.9712,59.0086,58.9244,58.9993,29399.0
2023-07-03 10:50:00,63.02,63.02,62.89,62.89,16724.0,58.9899,58.9899,58.8682,58.8682,16724.0
2023-07-03 11:00:00,62.89,63.01,62.88,62.97,17918.0,58.8682,58.9806,58.8589,58.9431,17918.0
2023-07-03 11:10:00,62.96,62.97,62.84,62.86,15873.0,58.9338,58.9431,58.8214,58.8402,15873.0
2023-07-03 11:20:00,62.85,62.89,62.82,62.88,17435.0,58.8308,58.8682,58.8027,58.8589,17435.0
2023-07-03 11:30:00,62.87,62.9,62.79,62.89,20043.0,58.8495,58.8776,58.7746,58.8682,20043.0
2023-07-03 11:40:00,62.89,62.9,62.77,62.79,19022.0,58.8682,58.8776,58.7559,58.7746,19022.0
2023-07-03 11:50:00,62.79,62.85,62.78,62.83,24333.0,58.7746,58.8308,58.7653,58.8121,24333.0
2023-07-03 12:00:00,62.82,62.91,62.78,62.91,20371.0,58.8027,58.887,58.7653,58.887,20371.0
2023-07-03 12:10:00,62.91,62.92,62.81,62.82,22448.0,58.887,58.8963,58.7934,58.8027,22448.0
2023-07-03 12:20:00,62.82,62.91,62.8,62.82,22993.0,58.8027,58.887,58.784,58.8027,22993.0
2023-07-03 12:30:00,62.81,62.84,62.75,62.79,27729.0,58.7934,58.8214,58.7372,58.7746,27729.0
2023-07-03 12:40:00,62.78,62.78,62.71,62.75,27553.0,58.7653,58.7653,58.6998,58.7372,27553.0
2023-07-03 12:50:00,62.75,62.88,62.75,62.84,52385.0,58.7372,58.8589,58.7372,58.8214,52385.0
2023-07-05 09:30:00,62.68,63.05,62.52,63.05,83050.0,58.6717,59.018,58.5219,59.018,83050.0
2023-07-05 09:40:00,63.04,63.07,62.83,63.04,56434.0,59.0086,59.0367,58.8121,59.0086,56434.0
2023-07-05 09:50:00,63.05,63.25,63.04,63.25,32789.0,59.018,59.2052,59.0086,59.2052,32789.0
2023-07-05 10:00:00,63.26,63.35,63.17,63.24,29050.0,59.2146,59.2988,59.1303,59.1959,29050.0
2023-07-05 10:10:00,63.25,63.29,63.08,63.13,25783.0,59.2052,59.2427,59.0461,59.0929,25783.0
2023-07-05 10:20:00,63.11,63.18,62.97,63.05,26662.0,59.0742,59.1397,58.9431,59.018,26662.0
2023-07-05 10:30:00,63.06,63.31,63.03,63.3,30576.0,59.0274,59.2614,58.9993,59.252,30576.0
2023-07-05 10:40:00,63.3,63.42,63.28,63.4,27401.0,59.252,59.3643,59.2333,59.3456,27401.0
2023-07-05 10:50:00,63.4,63.63,63.4,63.56,33973.0,59.3456,59.5609,59.3456,59.4954,33973.0
2023-07-05 11:00:00,63.56,63.73,63.56,63.71,26884.0,59.4954,59.6545,59.4954,59.6358,26884.0
2023-07-05 11:10:00,63.71,63.77,63.67,63.7,22685.0,59.6358,59.692,59.5984,59.6264,22685.0
2023-07-05 11:20:00,63.72,63.87,63.71,63.84,24994.0,59.6452,59.7856,59.6358,59.7575,24994.0
2023-07-05 11:30:00,63.83,63.95,63.79,63.93,30112.0,59.7481,59.8605,59.7107,59.8417,30112.0
2023-07-05 11:40:00,63.93,63.95,63.83,63.84,23489.0,59.8417,59.8605,59.7481,59.7575,23489.0
2023-07-05 11:50:00,63.85,64.0,63.84,64.0,30572.0,59.7669,59.9073,59.7575,59.9073,30572.0
2023-07-05 12:00:00,64.0,64.0,63.88,63.96,33800.0,59.9073,59.9073,59.7949,59.8698,33800.0
2023-07-05 12:10:00,63.96,63.97,63.84,63.87,23333.0,59.8698,59.8792,59.7575,59.7856,23333.0
2023-07-05 12:20:00,63.87,63.94,63.82,63.84,22503.0,59.7856,59.8511,59.7388,59.7575,22503.0
2023-07-05 12:30:00,63.85,63.96,63.84,63.96,20995.0,59.7669,59.8698,59.7575,59.8698,20995.0
2023-07-05 12:40:00,63.96,63.99,63.89,63.99,17675.0,59.8698,59.8979,59.8043,59.8979,17675.0
2023-07-05 12:50:00,63.99,63.99,63.92,63.96,19819.0,59.8979,59.8979,59.8324,59.8698,19819.0
2023-07-05 13:00:00,63.95,64.01,63.92,63.92,23705.0,59.8605,59.9166,59.8324,59.8324,23705.0
2023-07-05 13:10:00,63.92,64.02,63.88,64.01,21819.0,59.8324,59.926,59.7949,59.9166,21819.0
2023-07-05 13:20:00,64.02,64.03,63.94,63.97,23583.0,59.926,59.9353,59.8511,59.8792,23583.0
2023-07-05 13:30:00,63.96,63.98,63.9,63.91,18810.0,59.8698,59.8885,59.8137,59.823,18810.0
2023-07-05 13:40:00,63.9,63.95,63.89,63.9,25208.0,59.8137,59.8605,59.8043,59.8137,25208.0
2023-07-05 13:50:00,63.89,63.92,63.69,63.7,16207.0,59.8043,59.8324,59.6171,59.6264,16207.0
2023-07-05 14:00:00,63.7,63.85,63.66,63.83,34479.0,59.6264,59.7669,59.589,59.7481,34479.0
2023-07-05 14:10:00,63.83,63.88,63.76,63.82,29706.0,59.7481,59.7949,59.6826,59.7388,29706.0
2023-07-05 14:20:00,63.82,63.82,63.74,63.81,31052.0,59.7388,59.7388,59.6639,59.7294,31052.0
2023-07-05 14:30:00,63.84,63.86,63.79,63.86,29917.0,59.7575,59.7762,59.7107,59.7762,29917.0
2023-07-05 14:40:00,63.85,63.91,63.84,63.86,23376.0,59.7669,59.823,59.7575,59.7762,23376.0
2023-07-05 14:50:00,63.86,64.06,63.85,64.03,41475.0,59.7762,59.9634,59.7669,59.9353,41475.0
2023-07-05 15:00:00,64.03,64.05,63.97,64.05,25394.0,59.9353,59.9541,59.8792,59.9541,25394.0
2023-07-05 15:10:00,64.05,64.05,64.0,64.02,43689.0,59.9541,59.9541,59.9073,59.926,43689.0
2023-07-05 15:20:00,64.01,64.02,63.76,63.78,33897.0,59.9166,59.926,59.6826,59.7013,33897.0
2023-07-05 15:30:00,63.74,63.75,63.63,63.67,28884.0,59.6639,59.6732,59.5609,59.5984,28884.0
2023-07-05 15:40:00,63.66,63.72,63.56,63.59,44964.0,59.589,59.6452,59.4954,59.5235,44964.0
2023-07-05 15:50:00,63.58,63.66,63.52,63.65,240490.0,59.5141,59.589,59.458,59.5796,240490.0
2023-07-06 09:30:00,63.09,63.19,62.65,62.85,92286.0,59.0555,59.1491,58.6436,58.8308,92286.0
2023-07-06 09:40:00,62.87,63.08,62.86,62.99,59206.0,58.8495,59.0461,58.8402,58.9618,59206.0
2023-07-06 09:50:00,62.99,63.22,62.95,62.96,16552.0,58.9618,59.1771,58.9244,58.9338,16552.0
2023-07-06 10:00:00,62.93,63.01,62.82,62.84,21745.0,58.9057,58.9806,58.8027,58.8214,21745.0
2023-07-06 10:10:00,62.86,62.94,62.71,62.71,15368.0,58.8402,58.915,58.6998,58.6998,15368.0
2023-07-06 10:20:00,62.72,62.76,62.64,62.64,18415.0,58.7091,58.7466,58.6342,58.6342,18415.0
2023-07-06 10:30:00,62.63,62.83,62.62,62.75,19104.0,58.6249,58.8121,58.6155,58.7372,19104.0
2023-07-06 10:40:00,62.73,62.83,62.73,62.82,13560.0,58.7185,58.8121,58.7185,58.8027,13560.0
2023-07-06 10:50:00,62.81,62.97,62.81,62.96,22445.0,58.7934,58.9431,58.7934,58.9338,22445.0
2023-07-06 11:00:00,62.96,62.99,62.88,62.96,24573.0,58.9338,58.9618,58.8589,58.9338,24573.0
2023-07-06 11:10:00,62.96,63.03,62.9,62.95,14873.0,58.9338,58.9993,58.8776,58.9244,14873.0
2023-07-06 11:20:00,62.97,63.04,62.91,62.98,25537.0,58.9431,59.0086,58.887,58.9525,25537.0
2023-07-06 11:30:00,62.97,62.97,62.79,62.79,37260.0,58.9431,58.9431,58.7746,58.7746,37260.0
2023-07-06 11:40:00,62.8,62.96,62.8,62.94,51936.0,58.784,58.9338,58.784,58.915,51936.0
2023-07-06 11:50:00,62.93,63.08,62.93,63.05,92585.0,58.9057,59.0461,58.9057,59.018,92585.0
2023-07-06 12:00:00,63.05,63.06,62.93,62.99,39371.0,59.018,59.0274,58.9057,58.9618,39371.0
2023-07-06 12:10:00,62.99,63.1,62.98,62.99,76062.0,58.9618,59.0648,58.9525,58.9618,76062.0
2023-07-06 12:20:00,63.0,63.1,63.0,63.08,14105.0,58.9712,59.0648,58.9712,59.0461,14105.0
2023-07-06 12:30:00,63.08,63.1,63.01,63.01,9377.0,59.0461,59.0648,58.9806,58.9806,9377.0
2023-07-06 12:40:00,63.02,63.06,62.98,63.05,10758.0,58.9899,59.0274,58.9525,59.018,10758.0
2023-07-06 12:50:00,63.04,63.08,62.99,63.0,13214.0,59.0086,59.0461,58.9618,58.9712,13214.0
2023-07-06 13:00:00,63.0,63.03,62.98,62.99,9224.0,58.9712,58.9993,58.9525,58.9618,9224.0
2023-07-06 13:10:00,62.99,63.04,62.99,63.0,8798.0,58.9618,59.0086,58.9618,58.9712,8798.0
2023-07-06 13:20:00,62.99,63.09,62.99,63.09,9877.0,58.9618,59.0555,58.9618,59.0555,9877.0
2023-07-06 13:30:00,63.09,63.1,62.95,62.96,13635.0,59.0555,59.0648,58.9244,58.9338,13635.0
2023-07-06 13:40:00,62.96,63.03,62.96,63.03,13967.0,58.9338,58.9993,58.9338,58.9993,13967.0
2023-07-06 13:50:00,63.05,63.1,63.04,63.07,10144.0,59.018,59.0648,59.0086,59.0367,10144.0
2023-07-06 14:00:00,63.06,63.13,63.05,63.12,21845.0,59.0274,59.0929,59.018,59.0835,21845.0
2023-07-06 14:10:00,63.1,63.11,63.03,63.05,17644.0,59.0648,59.0742,58.9993,59.018,17644.0
2023-07-06 14:20:00,63.05,63.06,62.96,62.97,13297.0,59.018,59.0274,58.9338,58.9431,13297.0
2023-07-06 14:30:00,62.97,63.0,62.95,62.96,18813.0,58.9431,58.9712,58.9244,58.9338,18813.0
2023-07-06 14:40:00,62.97,63.01,62.94,62.95,14622.0,58.9431,58.9806,58.915,58.9244,14622.0
2023-07-06 14:50:00,62.95,62.96,62.91,62.96,14947.0,58.9244,58.9338,58.887,58.9338,14947.0
2023-07-06 15:00:00,62.96,62.96,62.92,62.95,21511.0,58.9338,58.9338,58.8963,58.9244,21511.0
2023-07-06 15:10:00,62.95,62.99,62.91,62.99,18257.0,58.9244,58.9618,58.887,58.9618,18257.0
2023-07-06 15:20:00,62.99,63.05,62.98,63.0,27027.0,58.9618,59.018,58.9525,58.9712,27027.0
2023-07-06 15:30:00,62.99,63.01,62.93,63.0,33044.0,58.9618,58.9806,58.9057,58.9712,33044.0
2023-07-06 15:40:00,63.0,63.03,62.94,63.03,55774.0,58.9712,58.9993,58.915,58.9993,55774.0
2023-07-06 15:50:00,63.03,63.07,62.91,62.93,176759.0,58.9993,59.0367,58.887,58.9057,176759.0
2023-07-07 09:30:00,62.49,62.8,62.49,62.58,57534.0,58.4938,58.784,58.4938,58.5781,57534.0
2023-07-07 09:40:00,62.55,62.7,62.49,62.69,33107.0,58.55,58.6904,58.4938,58.681,33107.0
2023-07-07 09:50:00,62.71,62.79,62.68,62.71,20486.0,58.6998,58.7746,58.6717,58.6998,20486.0
2023-07-07 10:00:00,62.72,62.75,62.46,62.54,18811.0,58.7091,58.7372,58.4657,58.5406,18811.0
2023-07-07 10:10:00,62.54,62.55,62.41,62.55,18759.0,58.5406,58.55,58.4189,58.55,18759.0
2023-07-07 10:20:00,62.55,62.68,62.54,62.6,18511.0,58.55,58.6717,58.5406,58.5968,18511.0
2023-07-07 10:30:00,62.6,62.62,62.51,62.56,11533.0,58.5968,58.6155,58.5125,58.5593,11533.0
2023-07-07 10:40:00,62.58,62.65,62.53,62.6,12428.0,58.5781,58.6436,58.5313,58.5968,12428.0
2023-07-07 10:50:00,62.6,62.62,62.5,62.55,17811.0,58.5968,58.6155,58.5032,58.55,17811.0
2023-07-07 11:00:00,62.55,62.59,62.47,62.53,19507.0,58.55,58.5874,58.4751,58.5313,19507.0
2023-07-07 11:10:00,62.53,62.6,62.47,62.5,17182.0,58.5313,58.5968,58.4751,58.5032,17182.0
2023-07-07 11:20:00,62.5,62.6,62.48,62.6,18799.0,58.5032,58.5968,58.4845,58.5968,18799.0
2023-07-07 11:30:00,62.59,62.8,62.59,62.64,19522.0,58.5874,58.784,58.5874,58.6342,19522.0
2023-07-07 11:40:00,62.64,62.68,62.52,62.54,22753.0,58.6342,58.6717,58.5219,58.5406,22753.0
2023-07-07 11:50:00,62.55,62.56,62.49,62.5,18215.0,58.55,58.5593,58.4938,58.5032,18215.0
2023-07-07 12:00:00,62.5,62.56,62.48,62.52,23285.0,58.5032,58.5593,58.4845,58.5219,23285.0
2023-07-07 12:10:00,62.53,62.61,62.48,62.5,42897.0,58.5313,58.6061,58.4845,58.5032,42897.0
2023-07-07 12:20:00,62.5,62.58,62.5,62.57,33324.0,58.5032,58.5781,58.5032,58.5687,33324.0
2023-07-07 12:30:00,62.56,62.58,62.48,62.53,44699.0,58.5593,58.5781,58.4845,58.5313,44699.0
2023-07-07 12:40:00,62.52,62.63,62.5,62.55,108682.0,58.5219,58.6249,58.5032,58.55,108682.0
2023-07-07 12:50:00,62.55,62.72,62.53,62.72,74498.0,58.55,58.7091,58.5313,58.7091,74498.0
2023-07-07 13:00:00,62.72,62.82,62.72,62.76,20869.0,58.7091,58.8027,58.7091,58.7466,20869.0
2023-07-07 13:10:00,62.77,62.87,62.76,62.86,10244.0,58.7559,58.8495,58.7466,58.8402,10244.0
2023-07-07 13:20:00,62.87,62.89,62.82,62.82,23394.0,58.8495,58.8682,58.8027,58.8027,23394.0
2023-07-07 13:30:00,62.82,62.83,62.67,62.72,14135.0,58.8027,58.8121,58.6623,58.7091,14135.0
2023-07-07 13:40:00,62.73,62.8,62.72,62.74,11929.0,58.7185,58.784,58.7091,58.7278,11929.0
2023-07-07 13:50:00,62.74,62.78,62.69,62.74,25629.0,58.7278,58.7653,58.681,58.7278,25629.0
2023-07-07 14:00:00,62.75,62.82,62.72,62.78,18535.0,58.7372,58.8027,58.7091,58.7653,18535.0
2023-07-07 14:10:00,62.78,62.84,62.74,62.74,17293.0,58.7653,58.8214,58.7278,58.7278,17293.0
2023-07-07 14:20:00,62.73,62.75,62.7,62.72,15721.0,58.7185,58.7372,58.6904,58.7091,15721.0
2023-07-07 14:30:00,62.72,62.72,62.59,62.61,24253.0,58.7091,58.7091,58.5874,58.6061,24253.0
2023-07-07 14:40:00,62.61,62.66,62.61,62.64,9095.0,58.6061,58.6529,58.6061,58.6342,9095.0
2023-07-07 14:50:00,62.63,62.67,62.6,62.66,21957.0,58.6249,58.6623,58.5968,58.6529,21957.0
2023-07-07 15:00:00,62.66,62.7,62.65,62.69,14919.0,58.6529,58.6904,58.6436,58.681,14919.0
2023-07-07 15:10:00,62.7,62.7,62.59,62.6,18548.0,58.6904,58.6904,58.5874,58.5968,18548.0
2023-07-07 15:20:00,62.6,62.63,62.55,62.61,24515.0,58.5968,58.6249,58.55,58.6061,24515.0
2023-07-07 15:30:00,62.61,62.7,62.57,62.57,40910.0,58.6061,58.6904,58.5687,58.5687,40910.0
2023-07-07 15:40:00,62.57,62.59,62.51,62.54,48021.0,58.5687,58.5874,58.5125,58.5406,48021.0
2023-07-07 15:50:00,62.54,62.67,62.47,62.52,226922.0,58.5406,58.6623,58.4751,58.5219,226922.0
2023-07-10 09:30:00,62.38,62.66,62.27,62.37,54886.0,58.3909,58.6529,58.2879,58.3815,54886.0
2023-07-10 09:40:00,62.32,62.4,62.26,62.37,34030.0,58.3347,58.4096,58.2785,58.3815,34030.0
2023-07-10 09:50:00,62.37,62.66,62.36,62.47,24583.0,58.3815,58.6529,58.3721,58.4751,24583.0
2023-07-10 10:00:00,62.47,62.54,62.33,62.38,15431.0,58.4751,58.5406,58.3441,58.3909,15431.0
2023-07-10 10:10:00,62.35,62.35,62.21,62.22,8287.0,58.3628,58.3628,58.2317,58.2411,8287.0
2023-07-10 10:20:00,62.23,62.23,61.97,61.97,23977.0,58.2504,58.2504,58.0071,58.0071,23977.0
2023-07-10 10:30:00,61.98,61.98,61.76,61.76,27743.0,58.0164,58.0164,57.8105,57.8105,27743.0
2023-07-10 10:40:00,61.81,61.84,61.73,61.73,15164.0,57.8573,57.8854,57.7824,57.7824,15164.0
2023-07-10 10:50:00,61.74,61.83,61.73,61.78,13669.0,57.7918,57.876,57.7824,57.8292,13669.0
2023-07-10 11:00:00,61.8,61.89,61.75,61.89,24229.0,57.8479,57.9322,57.8011,57.9322,24229.0
2023-07-10 11:10:00,61.89,61.96,61.88,61.92,13267.0,57.9322,57.9977,57.9228,57.9603,13267.0
2023-07-10 11:20:00,61.91,62.02,61.89,61.93,16381.0,57.9509,58.0539,57.9322,57.9696,16381.0
2023-07-10 11:30:00,61.93,61.98,61.93,61.98,14041.0,57.9696,58.0164,57.9696,58.0164,14041.0
2023-07-10 11:40:00,61.97,62.07,61.93,62.06,13723.0,58.0071,58.1007,57.9696,58.0913,13723.0
2023-07-10 11:50:00,62.07,62.1,62.06,62.09,20732.0,58.1007,58.1288,58.0913,58.1194,20732.0
2023-07-10 12:00:00,62.09,62.1,61.96,61.98,32599.0,58.1194,58.1288,57.9977,58.0164,32599.0
2023-07-10 12:10:00,61.98,62.11,61.97,62.11,18479.0,58.0164,58.1381,58.0071,58.1381,18479.0
2023-07-10 12:20:00,62.11,62.12,61.99,62.02,31364.0,58.1381,58.1475,58.0258,58.0539,31364.0
2023-07-10 12:30:00,62.02,62.07,62.02,62.04,22794.0,58.0539,58.1007,58.0539,58.0726,22794.0
2023-07-10 12:40:00,62.03,62.09,61.97,62.09,18705.0,58.0632,58.1194,58.0071,58.1194,18705.0
2023-07-10 12:50:00,62.08,62.08,62.01,62.02,21908.0,58.11,58.11,58.0445,58.0539,21908.0
2023-07-10 13:00:00,62.03,62.08,62.01,62.06,24569.0,58.0632,58.11,58.0445,58.0913,24569.0
2023-07-10 13:10:00,62.06,62.16,62.05,62.14,26328.0,58.0913,58.1849,58.082,58.1662,26328.0
2023-07-10 13:20:00,62.14,62.17,62.06,62.07,46578.0,58.1662,58.1943,58.0913,58.1007,46578.0
2023-07-10 13:30:00,62.07,62.12,62.04,62.11,29396.0,58.1007,58.1475,58.0726,58.1381,29396.0
2023-07-10 13:40:00,62.12,62.18,62.12,62.15,32651.0,58.1475,58.2036,58.1475,58.1756,32651.0
2023-07-10 13:50:00,62.16,62.16,62.09,62.13,14653.0,58.1849,58.1849,58.1194,58.1568,14653.0
2023-07-10 14:00:00,62.13,62.14,62.01,62.01,24264.0,58.1568,58.1662,58.0445,58.0445,24264.0
2023-07-10 14:10:00,62.01,62.03,61.93,61.95,21266.0,58.0445,58.0632,57.9696,57.9884,21266.0
2023-07-10 14:20:00,61.95,62.02,61.94,61.97,25711.0,57.9884,58.0539,57.979,58.0071,25711.0
2023-07-10 14:30:00,61.97,62.0,61.93,61.94,25917.0,58.0071,58.0352,57.9696,57.979,25917.0
2023-07-10 14:40:00,61.94,61.94,61.82,61.83,16850.0,57.979,57.979,57.8667,57.876,16850.0
2023-07-10 14:50:00,61.83,61.89,61.82,61.88,13585.0,57.876,57.9322,57.8667,57.9228,13585.0
2023-07-10 15:00:00,61.88,61.93,61.87,61.89,26229.0,57.9228,57.9696,57.9135,57.9322,26229.0
2023-07-10 15:10:00,61.89,61.92,61.85,61.87,21676.0,57.9322,57.9603,57.8947,57.9135,21676.0
2023-07-10 15:20:00,61.87,61.95,61.86,61.94,24337.0,57.9135,57.9884,57.9041,57.979,24337.0
2023-07-10 15:30:00,61.93,61.97,61.9,61.91,29945.0,57.9696,58.0071,57.9416,57.9509,29945.0
2023-07-10 15:40:00,61.91,61.97,61.9,61.94,56132.0,57.9509,58.0071,57.9416,57.979,56132.0
2023-07-10 15:50:00,61.94,62.18,61.93,62.18,203236.0,57.979,58.2036,57.9696,58.2036,203236.0
2023-07-11 09:30:00,62.26,62.33,62.16,62.24,36049.0,58.2785,58.3441,58.1849,58.2598,36049.0
2023-07-11 09:40:00,62.25,62.33,62.12,62.24,28416.0,58.2692,58.3441,58.1475,58.2598,28416.0
2023-07-11 09:50:00,62.21,62.24,62.07,62.21,11047.0,58.2317,58.2598,58.1007,58.2317,11047.0
2023-07-11 10:00:00,62.22,62.32,62.13,62.17,46731.0,58.2411,58.3347,58.1568,58.1943,46731.0
2023-07-11 10:10:00,62.16,62.28,62.09,62.21,20835.0,58.1849,58.2973,58.1194,58.2317,20835.0
2023-07-11 10:20:00,62.22,62.25,62.16,62.2,19591.0,58.2411,58.2692,58.1849,58.2224,19591.0
2023-07-11 10:30:00,62.19,62.19,62.11,62.18,9459.0,58.213,58.213,58.1381,58.2036,9459.0
2023-07-11 10:40:00,62.16,62.18,62.08,62.08,11107.0,58.1849,58.2036,58.11,58.11,11107.0
2023-07-11 10:50:00,62.09,62.19,62.07,62.18,11187.0,58.1194,58.213,58.1007,58.2036,11187.0
2023-07-11 11:00:00,62.17,62.24,62.1,62.22,5606.0,58.1943,58.2598,58.1288,58.2411,5606.0
2023-07-11 11:10:00,62.23,62.35,62.18,62.34,8470.0,58.2504,58.3628,58.2036,58.3534,8470.0
2023-07-11 11:20:00,62.34,62.34,62.21,62.26,9015.0,58.3534,58.3534,58.2317,58.2785,9015.0
2023-07-11 11:30:00,62.26,62.28,62.21,62.26,37272.0,58.2785,58.2973,58.2317,58.2785,37272.0
2023-07-11 11:40:00,62.26,62.34,62.26,62.31,14767.0,58.2785,58.3534,58.2785,58.3253,14767.0
2023-07-11 11:50:00,62.32,62.34,62.23,62.25,8089.0,58.3347,58.3534,58.2504,58.2692,8089.0
2023-07-11 12:00:00,62.24,62.34,62.21,62.32,17421.0,58.2598,58.3534,58.2317,58.3347,17421.0
2023-07-11 12:10:00,62.35,62.44,62.35,62.41,10844.0,58.3628,58.447,58.3628,58.4189,10844.0
2023-07-11 12:20:00,62.38,62.38,62.26,62.3,4349.0,58.3909,58.3909,58.2785,58.316,4349.0
2023-07-11 12:30:00,62.28,62.3,62.2,62.3,12891.0,58.2973,58.316,58.2224,58.316,12891.0
2023-07-11 12:40:00,62.31,62.36,62.31,62.34,8488.0,58.3253,58.3721,58.3253,58.3534,8488.0
2023-07-11 12:50:00,62.34,62.44,62.31,62.31,22992.0,58.3534,58.447,58.3253,58.3253,22992.0
2023-07-11 13:00:00,62.31,62.36,62.27,62.36,9329.0,58.3253,58.3721,58.2879,58.3721,9329.0
2023-07-11 13:10:00,62.36,62.39,62.34,62.37,19668.0,58.3721,58.4002,58.3534,58.3815,19668.0
2023-07-11 13:20:00,62.36,62.39,62.35,62.38,10037.0,58.3721,58.4002,58.3628,58.3909,10037.0
2023-07-11 13:30:00,62.37,62.37,62.23,62.23,14741.0,58.3815,58.3815,58.2504,58.2504,14741.0
2023-07-11 13:40:00,62.24,62.37,62.23,62.34,13198.0,58.2598,58.3815,58.2504,58.3534,13198.0
2023-07-11 13:50:00,62.34,62.39,62.33,62.36,11452.0,58.3534,58.4002,58.3441,58.3721,11452.0
2023-07-11 14:00:00,62.36,62.43,62.36,62.42,6729.0,58.3721,58.4377,58.3721,58.4283,6729.0
2023-07-11 14:10:00,62.42,62.42,62.34,62.39,11821.0,58.4283,58.4283,58.3534,58.4002,11821.0
2023-07-11 14:20:00,62.38,62.42,62.37,62.42,15601.0,58.3909,58.4283,58.3815,58.4283,15601.0
2023-07-11 14:30:00,62.44,62.47,62.4,62.42,13288.0,58.447,58.4751,58.4096,58.4283,13288.0
2023-07-11 14:40:00,62.42,62.53,62.41,62.52,11699.0,58.4283,58.5313,58.4189,58.5219,11699.0
2023-07-11 14:50:00,62.53,62.54,62.47,62.54,13267.0,58.5313,58.5406,58.4751,58.5406,13267.0
2023-07-11 15:00:00,62.54,62.59,62.51,62.59,13323.0,58.5406,58.5874,58.5125,58.5874,13323.0
2023-07-11 15:10:00,62.58,62.58,62.5,62.57,15640.0,58.5781,58.5781,58.5032,58.5687,15640.0
2023-07-11 15:20:00,62.57,62.63,62.56,62.62,20532.0,58.5687,58.6249,58.5593,58.6155,20532.0
2023-07-11 15:30:00,62.63,62.72,62.62,62.69,22323.0,58.6249,58.7091,58.6155,58.681,22323.0
2023-07-11 15:40:00,62.68,62.8,62.68,62.8,65313.0,58.6717,58.784,58.6717,58.784,65313.0
2023-07-11 15:50:00,62.8,62.96,62.78,62.95,144543.0,58.784,58.9338,58.7653,58.9244,144543.0
2023-07-12 09:30:00,63.36,63.55,63.21,63.42,25840.0,59.3082,59.486,59.1678,59.3643,25840.0
2023-07-12 09:40:00,63.43,63.43,63.16,63.38,23870.0,59.3737,59.3737,59.121,59.3269,23870.0
2023-07-12 09:50:00,63.4,63.5,63.32,63.45,27863.0,59.3456,59.4392,59.2707,59.3924,27863.0
2023-07-12 10:00:00,63.45,63.55,63.4,63.51,38743.0,59.3924,59.486,59.3456,59.4486,38743.0
2023-07-12 10:10:00,63.52,63.62,63.42,63.42,29906.0,59.458,59.5516,59.3643,59.3643,29906.0
2023-07-12 10:20:00,63.42,63.5,63.37,63.47,19123.0,59.3643,59.4392,59.3175,59.4112,19123.0
2023-07-12 10:30:00,63.47,63.54,63.41,63.54,9686.0,59.4112,59.4767,59.355,59.4767,9686.0
2023-07-12 10:40:00,63.55,63.56,63.49,63.54,8217.0,59.486,59.4954,59.4299,59.4767,8217.0
2023-07-12 10:50:00,63.55,63.65,63.55,63.62,14422.0,59.486,59.5796,59.486,59.5516,14422.0
2023-07-12 11:00:00,63.58,63.58,63.47,63.57,12133.0,59.5141,59.5141,59.4112,59.5048,12133.0
2023-07-12 11:10:00,63.56,63.64,63.55,63.64,16903.0,59.4954,59.5703,59.486,59.5703,16903.0
2023-07-12 11:20:00,63.63,63.67,63.59,63.66,12441.0,59.5609,59.5984,59.5235,59.589,12441.0
2023-07-12 11:30:00,63.66,63.82,63.63,63.82,26612.0,59.589,59.7388,59.5609,59.7388,26612.0
2023-07-12 11:40:00,63.81,63.92,63.75,63.92,18227.0,59.7294,59.8324,59.6732,59.8324,18227.0
2023-07-12 11:50:00,63.91,63.93,63.84,63.86,11486.0,59.823,59.8417,59.7575,59.7762,11486.0
2023-07-12 12:00:00,63.84,63.92,63.78,63.92,9556.0,59.7575,59.8324,59.7013,59.8324,9556.0
2023-07-12 12:10:00,63.92,64.01,63.91,63.95,16909.0,59.8324,59.9166,59.823,59.8605,16909.0
2023-07-12 12:20:00,63.96,63.98,63.87,63.89,18123.0,59.8698,59.8885,59.7856,59.8043,18123.0
2023-07-12 12:30:00,63.87,63.93,63.85,63.91,7546.0,59.7856,59.8417,59.7669,59.823,7546.0
2023-07-12 12:40:00,63.94,64.02,63.91,63.92,15176.0,59.8511,59.926,59.823,59.8324,15176.0
2023-07-12 12:50:00,63.91,64.02,63.9,63.95,7554.0,59.823,59.926,59.8137,59.8605,7554.0
2023-07-12 13:00:00,63.98,63.99,63.94,63.97,8307.0,59.8885,59.8979,59.8511,59.8792,8307.0
2023-07-12 13:10:00,63.96,63.99,63.95,63.98,7374.0,59.8698,59.8979,59.8605,59.8885,7374.0
2023-07-12 13:20:00,63.98,63.98,63.87,63.88,9022.0,59.8885,59.8885,59.7856,59.7949,9022.0
2023-07-12 13:30:00,63.88,63.91,63.82,63.84,25194.0,59.7949,59.823,59.7388,59.7575,25194.0
2023-07-12 13:40:00,63.84,63.88,63.8,63.86,26707.0,59.7575,59.7949,59.72,59.7762,26707.0
2023-07-12 13:50:00,63.86,63.87,63.82,63.84,6243.0,59.7762,59.7856,59.7388,59.7575,6243.0
2023-07-12 14:00:00,63.85,63.92,63.83,63.89,13139.0,59.7669,59.8324,59.7481,59.8043,13139.0
2023-07-12 14:10:00,63.89,63.9,63.77,63.78,7586.0,59.8043,59.8137,59.692,59.7013,7586.0
2023-07-12 14:20:00,63.8,63.86,63.79,63.8,11257.0,59.72,59.7762,59.7107,59.72,11257.0
2023-07-12 14:30:00,63.8,63.86,63.79,63.86,15615.0,59.72,59.7762,59.7107,59.7762,15615.0
2023-07-12 14:40:00,63.86,63.91,63.84,63.87,17771.0,59.7762,59.823,59.7575,59.7856,17771.0
2023-07-12 14:50:00,63.86,63.91,63.84,63.9,8794.0,59.7762,59.823,59.7575,59.8137,8794.0
2023-07-12 15:00:00,63.9,63.91,63.76,63.77,25640.0,59.8137,59.823,59.6826,59.692,25640.0
2023-07-12 15:10:00,63.76,63.76,63.68,63.69,27461.0,59.6826,59.6826,59.6077,59.6171,27461.0
2023-07-12 15:20:00,63.68,63.69,63.54,63.6,59882.0,59.6077,59.6171,59.4767,59.5328,59882.0
2023-07-12 15:30:00,63.59,63.69,63.59,63.66,24702.0,59.5235,59.6171,59.5235,59.589,24702.0
2023-07-12 15:40:00,63.66,63.74,63.64,63.7,31337.0,59.589,59.6639,59.5703,59.6264,31337.0
2023-07-12 15:50:00,63.69,63.73,63.67,63.7,131456.0,59.6171,59.6545,59.5984,59.6264,131456.0
2023-07-13 09:30:00,63.58,63.76,63.55,63.7,24271.0,59.5141,59.6826,59.486,59.6264,24271.0
2023-07-13 09:40:00,63.62,63.7,63.57,63.66,16255.0,59.5516,59.6264,59.5048,59.589,16255.0
2023-07-13 09:50:00,63.67,63.81,63.64,63.76,11826.0,59.5984,59.7294,59.5703,59.6826,11826.0
2023-07-13 10:00:00,63.78,63.9,63.77,63.88,9058.0,59.7013,59.8137,59.692,59.7949,9058.0
2023-07-13 10:10:00,63.9,63.92,63.82,63.87,7630.0,59.8137,59.8324,59.7388,59.7856,7630.0
2023-07-13 10:20:00,63.86,64.03,63.81,63.99,9226.0,59.7762,59.9353,59.7294,59.8979,9226.0
2023-07-13 10:30:00,64.0,64.04,63.82,63.82,8948.0,59.9073,59.9447,59.7388,59.7388,8948.0
2023-07-13 10:40:00,63.78,63.8,63.67,63.7,14004.0,59.7013,59.72,59.5984,59.6264,14004.0
2023-07-13 10:50:00,63.69,63.75,63.69,63.72,15463.0,59.6171,59.6732,59.6171,59.6452,15463.0
2023-07-13 11:00:00,63.73,63.74,63.64,63.69,13324.0,59.6545,59.6639,59.5703,59.6171,13324.0
2023-07-13 11:10:00,63.69,63.82,63.69,63.75,24423.0,59.6171,59.7388,59.6171,59.6732,24423.0
2023-07-13 11:20:00,63.72,63.83,63.71,63.82,12581.0,59.6452,59.7481,59.6358,59.7388,12581.0
2023-07-13 11:30:00,63.82,63.9,63.81,63.83,9345.0,59.7388,59.8137,59.7294,59.7481,9345.0
2023-07-13 11:40:00,63.78,63.81,63.74,63.78,6487.0,59.7013,59.7294,59.6639,59.7013,6487.0
2023-07-13 11:50:00,63.78,63.85,63.77,63.83,10605.0,59.7013,59.7669,59.692,59.7481,10605.0
2023-07-13 12:00:00,63.84,63.88,63.79,63.79,7008.0,59.7575,59.7949,59.7107,59.7107,7008.0
2023-07-13 12:10:00,63.79,63.81,63.74,63.78,9343.0,59.7107,59.7294,59.6639,59.7013,9343.0
2023-07-13 12:20:00,63.78,63.84,63.76,63.83,7333.0,59.7013,59.7575,59.6826,59.7481,7333.0
2023-07-13 12:30:00,63.83,63.88,63.77,63.81,12157.0,59.7481,59.7949,59.692,59.7294,12157.0
2023-07-13 12:40:00,63.82,63.84,63.77,63.78,6830.0,59.7388,59.7575,59.692,59.7013,6830.0
2023-07-13 12:50:00,63.77,63.82,63.74,63.76,10559.0,59.692,59.7388,59.6639,59.6826,10559.0
2023-07-13 13:00:00,63.77,63.77,63.67,63.67,6008.0,59.692,59.692,59.5984,59.5984,6008.0
2023-07-13 13:10:00,63.68,63.8,63.68,63.78,10947.0,59.6077,59.72,59.6077,59.7013,10947.0
2023-07-13 13:20:00,63.78,63.78,63.75,63.76,8413.0,59.7013,59.7013,59.6732,59.6826,8413.0
2023-07-13 13:30:00,63.77,63.78,63.71,63.72,6676.0,59.692,59.7013,59.6358,59.6452,6676.0
2023-07-13 13:40:00,63.74,63.8,63.74,63.8,11202.0,59.6639,59.72,59.6639,59.72,11202.0
2023-07-13 13:50:00,63.8,63.86,63.78,63.78,8077.0,59.72,59.7762,59.7013,59.7013,8077.0
2023-07-13 14:00:00,63.77,63.84,63.77,63.84,7896.0,59.692,59.7575,59.692,59.7575,7896.0
2023-07-13 14:10:00,63.84,63.88,63.82,63.83,8465.0,59.7575,59.7949,59.7388,59.7481,8465.0
2023-07-13 14:20:00,63.82,63.88,63.82,63.82,12076.0,59.7388,59.7949,59.7388,59.7388,12076.0
2023-07-13 14:30:00,63.82,63.88,63.81,63.82,15235.0,59.7388,59.7949,59.7294,59.7388,15235.0
2023-07-13 14:40:00,63.84,63.88,63.83,63.86,6861.0,59.7575,59.7949,59.7481,59.7762,6861.0
2023-07-13 14:50:00,63.85,63.93,63.84,63.93,9954.0,59.7669,59.8417,59.7575,59.8417,9954.0
2023-07-13 15:00:00,63.93,63.96,63.91,63.93,9783.0,59.8417,59.8698,59.823,59.8417,9783.0
2023-07-13 15:10:00,63.94,64.04,63.94,64.0,20126.0,59.8511,59.9447,59.8511,59.9073,20126.0
2023-07-13 15:20:00,64.0,64.04,63.98,64.03,11286.0,59.9073,59.9447,59.8885,59.9353,11286.0
2023-07-13 15:30:00,64.03,64.08,64.0,64.06,18354.0,59.9353,59.9821,59.9073,59.9634,18354.0
2023-07-13 15:40:00,64.06,64.1,63.98,63.99,30995.0,59.9634,60.0009,59.8885,59.8979,30995.0
2023-07-13 15:50:00,63.99,64.11,63.99,64.03,139716.0,59.8979,60.0102,59.8979,59.9353,139716.0
2023-07-14 09:30:00,63.96,63.96,63.59,63.67,29947.0,59.8698,59.8698,59.5235,59.5984,29947.0
2023-07-14 09:40:00,63.67,63.81,63.62,63.7,23204.0,59.5984,59.7294,59.5516,59.6264,23204.0
2023-07-14 09:50:00,63.69,63.87,63.67,63.87,12517.0,59.6171,59.7856,59.5984,59.7856,12517.0
2023-07-14 10:00:00,63.81,63.83,63.68,63.72,19558.0,59.7294,59.7481,59.6077,59.6452,19558.0
2023-07-14 10:10:00,63.73,63.73,63.61,63.62,15988.0,59.6545,59.6545,59.5422,59.5516,15988.0
2023-07-14 10:20:00,63.63,63.69,63.59,63.6,28006.0,59.5609,59.6171,59.5235,59.5328,28006.0
2023-07-14 10:30:00,63.6,63.61,63.47,63.51,13060.0,59.5328,59.5422,59.4112,59.4486,13060.0
2023-07-14 10:40:00,63.51,63.75,63.49,63.7,10829.0,59.4486,59.6732,59.4299,59.6264,10829.0
2023-07-14 10:50:00,63.71,63.76,63.6,63.73,8569.0,59.6358,59.6826,59.5328,59.6545,8569.0
2023-07-14 11:00:00,63.73,63.77,63.59,63.66,9110.0,59.6545,59.692,59.5235,59.589,9110.0
2023-07-14 11:10:00,63.63,63.74,63.63,63.69,6707.0,59.5609,59.6639,59.5609,59.6171,6707.0
2023-07-14 11:20:00,63.68,63.71,63.65,63.69,12090.0,59.6077,59.6358,59.5796,59.6171,12090.0
2023-07-14 11:30:00,63.7,63.74,63.67,63.73,17540.0,59.6264,59.6639,59.5984,59.6545,17540.0
2023-07-14 11:40:00,63.73,63.77,63.69,63.69,9268.0,59.6545,59.692,59.6171,59.6171,9268.0
2023-07-14 11:50:00,63.65,63.65,63.56,63.65,5263.0,59.5796,59.5796,59.4954,59.5796,5263.0
2023-07-14 12:00:00,63.66,63.68,63.57,63.58,10590.0,59.589,59.6077,59.5048,59.5141,10590.0
2023-07-14 12:10:00,63.58,63.63,63.56,63.63,8716.0,59.5141,59.5609,59.4954,59.5609,8716.0
2023-07-14 12:20:00,63.61,63.69,63.6,63.64,9979.0,59.5422,59.6171,59.5328,59.5703,9979.0
2023-07-14 12:30:00,63.63,63.68,63.62,63.65,8430.0,59.5609,59.6077,59.5516,59.5796,8430.0
2023-07-14 12:40:00,63.66,63.75,63.66,63.75,11179.0,59.589,59.6732,59.589,59.6732,11179.0
2023-07-14 12:50:00,63.75,63.77,63.66,63.77,12701.0,59.6732,59.692,59.589,59.692,12701.0
2023-07-14 13:00:00,63.78,63.89,63.77,63.83,11817.0,59.7013,59.8043,59.692,59.7481,11817.0
2023-07-14 13:10:00,63.84,63.95,63.84,63.93,15668.0,59.7575,59.8605,59.7575,59.8417,15668.0
2023-07-14 13:20:00,63.93,63.96,63.82,63.85,9948.0,59.8417,59.8698,59.7388,59.7669,9948.0
2023-07-14 13:30:00,63.84,63.9,63.83,63.89,8566.0,59.7575,59.8137,59.7481,59.8043,8566.0
2023-07-14 13:40:00,63.88,63.97,63.87,63.93,10531.0,59.7949,59.8792,59.7856,59.8417,10531.0
2023-07-14 13:50:00,63.91,64.0,63.91,63.99,9767.0,59.823,59.9073,59.823,59.8979,9767.0
2023-07-14 14:00:00,63.99,64.01,63.95,63.98,29474.0,59.8979,59.9166,59.8605,59.8885,29474.0
2023-07-14 14:10:00,63.98,64.02,63.92,63.93,17903.0,59.8885,59.926,59.8324,59.8417,17903.0
2023-07-14 14:20:00,63.93,64.01,63.9,63.96,13700.0,59.8417,59.9166,59.8137,59.8698,13700.0
2023-07-14 14:30:00,63.96,63.98,63.92,63.93,14233.0,59.8698,59.8885,59.8324,59.8417,14233.0
2023-07-14 14:40:00,63.93,63.97,63.92,63.95,15315.0,59.8417,59.8792,59.8324,59.8605,15315.0
2023-07-14 14:50:00,63.95,63.97,63.92,63.95,12202.0,59.8605,59.8792,59.8324,59.8605,12202.0
2023-07-14 15:00:00,63.96,63.97,63.88,63.92,14740.0,59.8698,59.8792,59.7949,59.8324,14740.0
2023-07-14 15:10:00,63.95,64.0,63.93,63.98,19603.0,59.8605,59.9073,59.8417,59.8885,19603.0
2023-07-14 15:20:00,63.97,63.97,63.86,63.87,14453.0,59.8792,59.8792,59.7762,59.7856,14453.0
2023-07-14 15:30:00,63.87,63.88,63.8,63.83,20334.0,59.7856,59.7949,59.72,59.7481,20334.0
2023-07-14 15:40:00,63.82,63.82,63.66,63.72,27835.0,59.7388,59.7388,59.589,59.6452,27835.0
2023-07-14 15:50:00,63.7,63.87,63.69,63.85,101792.0,59.6264,59.7856,59.6171,59.7669,101792.0
2023-07-17 09:30:00,63.63,63.81,63.17,63.28,45349.0,59.5609,59.7294,59.1303,59.2333,45349.0
2023-07-17 09:40:00,63.27,63.52,63.14,63.48,41815.0,59.2239,59.458,59.1023,59.4205,41815.0
2023-07-17 09:50:00,63.51,63.67,63.51,63.57,11949.0,59.4486,59.5984,59.4486,59.5048,11949.0
2023-07-17 10:00:00,63.59,63.68,63.49,63.65,11718.0,59.5235,59.6077,59.4299,59.5796,11718.0
2023-07-17 10:10:00,63.62,63.66,63.51,63.51,8339.0,59.5516,59.589,59.4486,59.4486,8339.0
2023-07-17 10:20:00,63.52,63.57,63.51,63.52,8732.0,59.458,59.5048,59.4486,59.458,8732.0
2023-07-17 10:30:00,63.51,63.51,63.28,63.29,8358.0,59.4486,59.4486,59.2333,59.2427,8358.0
2023-07-17 10:40:00,63.29,63.38,63.28,63.34,9175.0,59.2427,59.3269,59.2333,59.2895,9175.0
2023-07-17 10:50:00,63.33,63.42,63.31,63.37,10053.0,59.2801,59.3643,59.2614,59.3175,10053.0
2023-07-17 11:00:00,63.32,63.38,63.27,63.32,3846.0,59.2707,59.3269,59.2239,59.2707,3846.0
2023-07-17 11:10:00,63.32,63.47,63.31,63.47,14365.0,59.2707,59.4112,59.2614,59.4112,14365.0
2023-07-17 11:20:00,63.47,63.56,63.47,63.53,8897.0,59.4112,59.4954,59.4112,59.4673,8897.0
2023-07-17 11:30:00,63.52,63.58,63.5,63.53,18669.0,59.458,59.5141,59.4392,59.4673,18669.0
2023-07-17 11:40:00,63.54,63.55,63.48,63.5,9980.0,59.4767,59.486,59.4205,59.4392,9980.0
2023-07-17 11:50:00,63.5,63.51,63.41,63.49,14144.0,59.4392,59.4486,59.355,59.4299,14144.0
2023-07-17 12:00:00,63.47,63.5,63.41,63.45,29057.0,59.4112,59.4392,59.355,59.3924,29057.0
2023-07-17 12:10:00,63.45,63.48,63.38,63.39,8298.0,59.3924,59.4205,59.3269,59.3363,8298.0
2023-07-17 12:20:00,63.38,63.56,63.35,63.52,8985.0,59.3269,59.4954,59.2988,59.458,8985.0
2023-07-17 12:30:00,63.53,63.6,63.5,63.57,8597.0,59.4673,59.5328,59.4392,59.5048,8597.0
2023-07-17 12:40:00,63.57,63.59,63.53,63.55,18166.0,59.5048,59.5235,59.4673,59.486,18166.0
2023-07-17 12:50:00,63.55,63.59,63.53,63.54,18193.0,59.486,59.5235,59.4673,59.4767,18193.0
2023-07-17 13:00:00,63.54,63.54,63.39,63.41,11813.0,59.4767,59.4767,59.3363,59.355,11813.0
2023-07-17 13:10:00,63.41,63.41,63.35,63.4,23035.0,59.355,59.355,59.2988,59.3456,23035.0
2023-07-17 13:20:00,63.41,63.41,63.33,63.38,13693.0,59.355,59.355,59.2801,59.3269,13693.0
2023-07-17 13:30:00,63.38,63.4,63.29,63.3,13135.0,59.3269,59.3456,59.2427,59.252,13135.0
2023-07-17 13:40:00,63.31,63.36,63.28,63.32,8351.0,59.2614,59.3082,59.2333,59.2707,8351.0
2023-07-17 13:50:00,63.31,63.35,63.29,63.33,11346.0,59.2614,59.2988,59.2427,59.2801,11346.0
2023-07-17 14:00:00,63.33,63.4,63.32,63.37,5436.0,59.2801,59.3456,59.2707,59.3175,5436.0
2023-07-17 14:10:00,63.37,63.4,63.27,63.28,10938.0,59.3175,59.3456,59.2239,59.2333,10938.0
2023-07-17 14:20:00,63.28,63.37,63.28,63.35,11263.0,59.2333,59.3175,59.2333,59.2988,11263.0
2023-07-17 14:30:00,63.35,63.36,63.29,63.3,14215.0,59.2988,59.3082,59.2427,59.252,14215.0
2023-07-17 14:40:00,63.3,63.35,63.29,63.31,18534.0,59.252,59.2988,59.2427,59.2614,18534.0
2023-07-17 14:50:00,63.32,63.34,63.28,63.3,19991.0,59.2707,59.2895,59.2333,59.252,19991.0
2023-07-17 15:00:00,63.29,63.31,63.21,63.28,19476.0,59.2427,59.2614,59.1678,59.2333,19476.0
2023-07-17 15:10:00,63.28,63.29,63.16,63.24,174386.0,59.2333,59.2427,59.121,59.1959,174386.0
2023-07-17 15:20:00,63.25,63.28,63.17,63.18,40820.0,59.2052,59.2333,59.1303,59.1397,40820.0
2023-07-17 15:30:00,63.18,63.23,63.1,63.21,48005.0,59.1397,59.1865,59.0648,59.1678,48005.0
2023-07-17 15:40:00,63.21,63.24,63.1,63.13,46210.0,59.1678,59.1959,59.0648,59.0929,46210.0
2023-07-17 15:50:00,63.12,63.12,62.91,62.92,252212.0,59.0835,59.0835,58.887,58.8963,252212.0
2023-07-18 09:30:00,62.92,63.24,62.89,63.15,58134.0,58.8963,59.1959,58.8682,59.1116,58134.0
2023-07-18 09:40:00,63.2,63.31,63.16,63.23,47492.0,59.1584,59.2614,59.121,59.1865,47492.0
2023-07-18 09:50:00,63.27,63.32,63.11,63.14,29207.0,59.2239,59.2707,59.0742,59.1023,29207.0
2023-07-18 10:00:00,63.13,63.3,63.07,63.26,29079.0,59.0929,59.252,59.0367,59.2146,29079.0
2023-07-18 10:10:00,63.25,63.27,63.15,63.15,16928.0,59.2052,59.2239,59.1116,59.1116,16928.0
2023-07-18 10:20:00,63.14,63.19,63.08,63.13,14187.0,59.1023,59.1491,59.0461,59.0929,14187.0
2023-07-18 10:30:00,63.15,63.19,63.05,63.1,14960.0,59.1116,59.1491,59.018,59.0648,14960.0
2023-07-18 10:40:00,63.12,63.13,62.98,63.0,7964.0,59.0835,59.0929,58.9525,58.9712,7964.0
2023-07-18 10:50:00,63.01,63.09,62.99,63.06,15243.0,58.9806,59.0555,58.9618,59.0274,15243.0
2023-07-18 11:00:00,63.07,63.2,63.06,63.16,14867.0,59.0367,59.1584,59.0274,59.121,14867.0
2023-07-18 11:10:00,63.17,63.19,63.08,63.08,13094.0,59.1303,59.1491,59.0461,59.0461,13094.0
2023-07-18 11:20:00,63.09,63.09,63.01,63.04,21154.0,59.0555,59.0555,58.9806,59.0086,21154.0
2023-07-18 11:30:00,63.05,63.05,62.86,62.88,13828.0,59.018,59.018,58.8402,58.8589,13828.0
2023-07-18 11:40:00,62.88,62.88,62.61,62.61,18203.0,58.8589,58.8589,58.6061,58.6061,18203.0
2023-07-18 11:50:00,62.65,62.76,62.56,62.67,20565.0,58.6436,58.7466,58.5593,58.6623,20565.0
2023-07-18 12:00:00,62.66,62.74,62.49,62.5,12263.0,58.6529,58.7278,58.4938,58.5032,12263.0
2023-07-18 12:10:00,62.45,62.48,62.23,62.27,63449.0,58.4564,58.4845,58.2504,58.2879,63449.0
2023-07-18 12:20:00,62.27,62.27,62.0,62.01,24148.0,58.2879,58.2879,58.0352,58.0445,24148.0
2023-07-18 12:30:00,62.01,62.13,61.99,62.13,15437.0,58.0445,58.1568,58.0258,58.1568,15437.0
2023-07-18 12:40:00,62.12,62.17,62.07,62.14,10288.0,58.1475,58.1943,58.1007,58.1662,10288.0
2023-07-18 12:50:00,62.17,62.28,62.06,62.08,20657.0,58.1943,58.2973,58.0913,58.11,20657.0
2023-07-18 13:00:00,62.09,62.13,62.02,62.08,8841.0,58.1194,58.1568,58.0539,58.11,8841.0
2023-07-18 13:10:00,62.1,62.12,62.07,62.08,8081.0,58.1288,58.1475,58.1007,58.11,8081.0
2023-07-18 13:20:00,62.07,62.11,62.04,62.09,15830.0,58.1007,58.1381,58.0726,58.1194,15830.0
2023-07-18 13:30:00,62.09,62.13,62.04,62.12,25101.0,58.1194,58.1568,58.0726,58.1475,25101.0
2023-07-18 13:40:00,62.13,62.22,62.12,62.22,23962.0,58.1568,58.2411,58.1475,58.2411,23962.0
2023-07-18 13:50:00,62.22,62.41,62.2,62.35,29268.0,58.2411,58.4189,58.2224,58.3628,29268.0
2023-07-18 14:00:00,62.35,62.49,62.34,62.49,23374.0,58.3628,58.4938,58.3534,58.4938,23374.0
2023-07-18 14:10:00,62.49,62.51,62.33,62.38,42104.0,58.4938,58.5125,58.3441,58.3909,42104.0
2023-07-18 14:20:00,62.38,62.49,62.34,62.49,27445.0,58.3909,58.4938,58.3534,58.4938,27445.0
2023-07-18 14:30:00,62.49,62.56,62.45,62.49,36724.0,58.4938,58.5593,58.4564,58.4938,36724.0
2023-07-18 14:40:00,62.49,62.51,62.39,62.47,30105.0,58.4938,58.5125,58.4002,58.4751,30105.0
2023-07-18 14:50:00,62.48,62.49,62.39,62.44,23860.0,58.4845,58.4938,58.4002,58.447,23860.0
2023-07-18 15:00:00,62.41,62.47,62.34,62.46,25090.0,58.4189,58.4751,58.3534,58.4657,25090.0
2023-07-18 15:10:00,62.46,62.51,62.41,62.49,22320.0,58.4657,58.5125,58.4189,58.4938,22320.0
2023-07-18 15:20:00,62.5,62.53,62.47,62.5,27667.0,58.5032,58.5313,58.4751,58.5032,27667.0
2023-07-18 15:30:00,62.49,62.6,62.45,62.6,49184.0,58.4938,58.5968,58.4564,58.5968,49184.0
2023-07-18 15:40:00,62.61,62.75,62.57,62.75,35759.0,58.6061,58.7372,58.5687,58.7372,35759.0
2023-07-18 15:50:00,62.76,62.77,62.64,62.65,174892.0,58.7466,58.7559,58.6342,58.6436,174892.0
2023-07-19 09:30:00,62.92,63.45,62.88,63.45,56124.0,58.8963,59.3924,58.8589,59.3924,56124.0
2023-07-19 09:40:00,63.45,63.54,63.22,63.53,30518.0,59.3924,59.4767,59.1771,59.4673,30518.0
2023-07-19 09:50:00,63.55,63.55,63.33,63.55,19870.0,59.486,59.486,59.2801,59.486,19870.0
2023-07-19 10:00:00,63.54,63.69,63.51,63.51,28049.0,59.4767,59.6171,59.4486,59.4486,28049.0
2023-07-19 10:10:00,63.51,63.62,63.45,63.56,32361.0,59.4486,59.5516,59.3924,59.4954,32361.0
2023-07-19 10:20:00,63.55,63.59,63.41,63.45,21599.0,59.486,59.5235,59.355,59.3924,21599.0
2023-07-19 10:30:00,63.45,63.46,63.17,63.18,21901.0,59.3924,59.4018,59.1303,59.1397,21901.0
2023-07-19 10:40:00,63.18,63.31,63.17,63.26,24419.0,59.1397,59.2614,59.1303,59.2146,24419.0
2023-07-19 10:50:00,63.3,63.35,63.19,63.27,18393.0,59.252,59.2988,59.1491,59.2239,18393.0
2023-07-19 11:00:00,63.27,63.36,63.22,63.24,35946.0,59.2239,59.3082,59.1771,59.1959,35946.0
2023-07-19 11:10:00,63.22,63.22,63.04,63.04,13066.0,59.1771,59.1771,59.0086,59.0086,13066.0
2023-07-19 11:20:00,63.05,63.07,62.97,63.05,20059.0,59.018,59.0367,58.9431,59.018,20059.0
2023-07-19 11:30:00,63.05,63.08,62.98,63.07,19880.0,59.018,59.0461,58.9525,59.0367,19880.0
2023-07-19 11:40:00,63.08,63.11,63.06,63.08,11817.0,59.0461,59.0742,59.0274,59.0461,11817.0
2023-07-19 11:50:00,63.06,63.22,63.03,63.17,14143.0,59.0274,59.1771,58.9993,59.1303,14143.0
2023-07-19 12:00:00,63.17,63.2,63.01,63.1,16205.0,59.1303,59.1584,58.9806,59.0648,16205.0
2023-07-19 12:10:00,63.1,63.18,63.09,63.15,13087.0,59.0648,59.1397,59.0555,59.1116,13087.0
2023-07-19 12:20:00,63.14,63.26,63.09,63.25,31037.0,59.1023,59.2146,59.0555,59.2052,31037.0
2023-07-19 12:30:00,63.25,63.25,63.15,63.21,20093.0,59.2052,59.2052,59.1116,59.1678,20093.0
2023-07-19 12:40:00,63.21,63.33,63.21,63.3,18404.0,59.1678,59.2801,59.1678,59.252,18404.0
2023-07-19 12:50:00,63.3,63.35,63.25,63.29,39633.0,59.252,59.2988,59.2052,59.2427,39633.0
2023-07-19 13:00:00,63.3,63.4,63.28,63.38,18202.0,59.252,59.3456,59.2333,59.3269,18202.0
2023-07-19 13:10:00,63.37,63.51,63.37,63.51,21984.0,59.3175,59.4486,59.3175,59.4486,21984.0
2023-07-19 13:20:00,63.52,63.53,63.39,63.44,19918.0,59.458,59.4673,59.3363,59.3831,19918.0
2023-07-19 13:30:00,63.44,63.51,63.43,63.51,17242.0,59.3831,59.4486,59.3737,59.4486,17242.0
2023-07-19 13:40:00,63.5,63.51,63.39,63.41,22467.0,59.4392,59.4486,59.3363,59.355,22467.0
2023-07-19 13:50:00,63.41,63.44,63.39,63.43,15459.0,59.355,59.3831,59.3363,59.3737,15459.0
2023-07-19 14:00:00,63.43,63.54,63.43,63.53,15860.0,59.3737,59.4767,59.3737,59.4673,15860.0
2023-07-19 14:10:00,63.52,63.55,63.45,63.48,21801.0,59.458,59.486,59.3924,59.4205,21801.0
2023-07-19 14:20:00,63.48,63.49,63.44,63.45,14714.0,59.4205,59.4299,59.3831,59.3924,14714.0
2023-07-19 14:30:00,63.46,63.47,63.44,63.47,19813.0,59.4018,59.4112,59.3831,59.4112,19813.0
2023-07-19 14:40:00,63.48,63.58,63.47,63.57,23250.0,59.4205,59.5141,59.4112,59.5048,23250.0
2023-07-19 14:50:00,63.57,63.62,63.56,63.57,24229.0,59.5048,59.5516,59.4954,59.5048,24229.0
2023-07-19 15:00:00,63.57,63.57,63.44,63.45,23478.0,59.5048,59.5048,59.3831,59.3924,23478.0
2023-07-19 15:10:00,63.46,63.48,63.42,63.43,19846.0,59.4018,59.4205,59.3643,59.3737,19846.0
2023-07-19 15:20:00,63.43,63.48,63.41,63.46,27244.0,59.3737,59.4205,59.355,59.4018,27244.0
2023-07-19 15:30:00,63.45,63.49,63.43,63.49,48675.0,59.3924,59.4299,59.3737,59.4299,48675.0
2023-07-19 15:40:00,63.5,63.53,63.3,63.34,76406.0,59.4392,59.4673,59.252,59.2895,76406.0
2023-07-19 15:50:00,63.34,63.43,63.31,63.4,313161.0,59.2895,59.3737,59.2614,59.3456,313161.0
2023-07-20 09:30:00,63.68,63.71,63.36,63.37,52906.0,59.6077,59.6358,59.3082,59.3175,52906.0
2023-07-20 09:40:00,63.35,63.48,63.25,63.45,25629.0,59.2988,59.4205,59.2052,59.3924,25629.0
2023-07-20 09:50:00,63.55,63.57,63.45,63.48,11449.0,59.486,59.5048,59.3924,59.4205,11449.0
2023-07-20 10:00:00,63.47,63.64,63.47,63.57,15250.0,59.4112,59.5703,59.4112,59.5048,15250.0
2023-07-20 10:10:00,63.57,63.63,63.49,63.63,17597.0,59.5048,59.5609,59.4299,59.5609,17597.0
2023-07-20 10:20:00,63.62,63.66,63.56,63.61,17526.0,59.5516,59.589,59.4954,59.5422,17526.0
2023-07-20 10:30:00,63.61,63.79,63.6,63.72,16762.0,59.5422,59.7107,59.5328,59.6452,16762.0
2023-07-20 10:40:00,63.71,63.81,63.64,63.7,13513.0,59.6358,59.7294,59.5703,59.6264,13513.0
2023-07-20 10:50:00,63.73,63.79,63.67,63.69,13401.0,59.6545,59.7107,59.5984,59.6171,13401.0
2023-07-20 11:00:00,63.7,63.77,63.57,63.63,16323.0,59.6264,59.692,59.5048,59.5609,16323.0
2023-07-20 11:10:00,63.65,63.72,63.56,63.65,21655.0,59.5796,59.6452,59.4954,59.5796,21655.0
2023-07-20 11:20:00,63.67,63.71,63.62,63.68,11780.0,59.5984,59.6358,59.5516,59.6077,11780.0
2023-07-20 11:30:00,63.67,63.69,63.59,63.61,11370.0,59.5984,59.6171,59.5235,59.5422,11370.0
2023-07-20 11:40:00,63.62,63.76,63.61,63.74,15235.0,59.5516,59.6826,59.5422,59.6639,15235.0
2023-07-20 11:50:00,63.75,63.84,63.72,63.83,14794.0,59.6732,59.7575,59.6452,59.7481,14794.0
2023-07-20 12:00:00,63.82,63.9,63.81,63.9,11508.0,59.7388,59.8137,59.7294,59.8137,11508.0
2023-07-20 12:10:00,63.91,63.96,63.87,63.96,14283.0,59.823,59.8698,59.7856,59.8698,14283.0
2023-07-20 12:20:00,63.95,64.03,63.93,64.03,8952.0,59.8605,59.9353,59.8417,59.9353,8952.0
2023-07-20 12:30:00,64.02,64.03,63.94,63.95,20518.0,59.926,59.9353,59.8511,59.8605,20518.0
2023-07-20 12:40:00,63.93,64.02,63.93,64.0,4866.0,59.8417,59.926,59.8417,59.9073,4866.0
2023-07-20 12:50:00,64.02,64.04,63.96,64.03,7041.0,59.926,59.9447,59.8698,59.9353,7041.0
2023-07-20 13:00:00,64.04,64.07,64.01,64.06,7203.0,59.9447,59.9728,59.9166,59.9634,7203.0
2023-07-20 13:10:00,64.09,64.15,64.09,64.1,10462.0,59.9915,60.0477,59.9915,60.0009,10462.0
2023-07-20 13:20:00,64.09,64.19,64.09,64.17,9229.0,59.9915,60.0851,59.9915,60.0664,9229.0
2023-07-20 13:30:00,64.16,64.16,63.99,64.04,19012.0,60.057,60.057,59.8979,59.9447,19012.0
2023-07-20 13:40:00,64.03,64.09,64.03,64.04,10012.0,59.9353,59.9915,59.9353,59.9447,10012.0
2023-07-20 13:50:00,64.05,64.18,64.05,64.14,12542.0,59.9541,60.0757,59.9541,60.0383,12542.0
2023-07-20 14:00:00,64.14,64.23,64.14,64.21,8862.0,60.0383,60.1225,60.0383,60.1038,8862.0
2023-07-20 14:10:00,64.23,64.25,64.19,64.23,24337.0,60.1225,60.1413,60.0851,60.1225,24337.0
2023-07-20 14:20:00,64.23,64.27,64.19,64.22,18697.0,60.1225,60.16,60.0851,60.1132,18697.0
2023-07-20 14:30:00,64.22,64.31,64.21,64.31,18239.0,60.1132,60.1974,60.1038,60.1974,18239.0
2023-07-20 14:40:00,64.3,64.36,64.25,64.36,16532.0,60.1881,60.2442,60.1413,60.2442,16532.0
2023-07-20 14:50:00,64.36,64.4,64.32,64.36,13839.0,60.2442,60.2817,60.2068,60.2442,13839.0
2023-07-20 15:00:00,64.39,64.59,64.39,64.57,15752.0,60.2723,60.4595,60.2723,60.4408,15752.0
2023-07-20 15:10:00,64.56,64.6,64.49,64.53,15491.0,60.4314,60.4689,60.3659,60.4034,15491.0
2023-07-20 15:20:00,64.53,64.55,64.45,64.48,36869.0,60.4034,60.4221,60.3285,60.3566,36869.0
2023-07-20 15:30:00,64.49,64.53,64.28,64.32,36057.0,60.3659,60.4034,60.1694,60.2068,36057.0
2023-07-20 15:40:00,64.32,64.46,64.32,64.41,37817.0,60.2068,60.3378,60.2068,60.291,37817.0
2023-07-20 15:50:00,64.41,64.51,64.4,64.45,169798.0,60.291,60.3846,60.2817,60.3285,169798.0
2023-07-21 09:30:00,64.64,64.75,64.48,64.68,69935.0,60.5063,60.6093,60.3566,60.5438,69935.0
2023-07-21 09:40:00,64.69,64.75,64.46,64.73,22826.0,60.5531,60.6093,60.3378,60.5906,22826.0
2023-07-21 09:50:00,64.73,64.8,64.64,64.77,16044.0,60.5906,60.6561,60.5063,60.628,16044.0
2023-07-21 10:00:00,64.78,65.0,64.73,64.96,25073.0,60.6374,60.8433,60.5906,60.8059,25073.0
2023-07-21 10:10:00,64.98,65.05,64.95,65.04,13312.0,60.8246,60.8901,60.7965,60.8808,13312.0
2023-07-21 10:20:00,65.03,65.16,65.02,65.16,29317.0,60.8714,60.9931,60.862,60.9931,29317.0
2023-07-21 10:30:00,65.15,65.15,64.98,65.04,27411.0,60.9837,60.9837,60.8246,60.8808,27411.0
2023-07-21 10:40:00,65.04,65.1,65.03,65.05,14028.0,60.8808,60.9369,60.8714,60.8901,14028.0
2023-07-21 10:50:00,65.07,65.26,65.07,65.2,8188.0,60.9088,61.0867,60.9088,61.0305,8188.0
2023-07-21 11:00:00,65.21,65.25,65.13,65.14,16715.0,61.0399,61.0773,60.965,60.9744,16715.0
2023-07-21 11:10:00,65.15,65.26,65.1,65.26,15533.0,60.9837,61.0867,60.9369,61.0867,15533.0
2023-07-21 11:20:00,65.25,65.25,65.09,65.15,12722.0,61.0773,61.0773,60.9276,60.9837,12722.0
2023-07-21 11:30:00,65.16,65.25,65.15,65.23,14154.0,60.9931,61.0773,60.9837,61.0586,14154.0
2023-07-21 11:40:00,65.23,65.33,65.22,65.31,17265.0,61.0586,61.1522,61.0492,61.1335,17265.0
2023-07-21 11:50:00,65.32,65.38,65.25,65.26,25412.0,61.1428,61.199,61.0773,61.0867,25412.0
2023-07-21 12:00:00,65.24,65.29,65.16,65.25,10797.0,61.068,61.1148,60.9931,61.0773,10797.0
2023-07-21 12:10:00,65.25,65.32,65.24,65.29,13117.0,61.0773,61.1428,61.068,61.1148,13117.0
2023-07-21 12:20:00,65.28,65.37,65.28,65.36,15872.0,61.1054,61.1896,61.1054,61.1803,15872.0
2023-07-21 12:30:00,65.37,65.45,65.35,65.45,26233.0,61.1896,61.2645,61.1709,61.2645,26233.0
2023-07-21 12:40:00,65.46,65.46,65.31,65.34,14835.0,61.2739,61.2739,61.1335,61.1616,14835.0
2023-07-21 12:50:00,65.34,65.35,65.27,65.32,9414.0,61.1616,61.1709,61.096,61.1428,9414.0
2023-07-21 13:00:00,65.33,65.33,65.2,65.27,9100.0,61.1522,61.1522,61.0305,61.096,9100.0
2023-07-21 13:10:00,65.27,65.32,65.27,65.32,9725.0,61.096,61.1428,61.096,61.1428,9725.0
2023-07-21 13:20:00,65.33,65.33,65.26,65.26,12038.0,61.1522,61.1522,61.0867,61.0867,12038.0
2023-07-21 13:30:00,65.26,65.28,65.18,65.18,13958.0,61.0867,61.1054,61.0118,61.0118,13958.0
2023-07-21 13:40:00,65.19,65.24,65.19,65.19,12016.0,61.0212,61.068,61.0212,61.0212,12016.0
2023-07-21 13:50:00,65.19,65.22,65.06,65.1,13585.0,61.0212,61.0492,60.8995,60.9369,13585.0
2023-07-21 14:00:00,65.11,65.12,64.94,64.96,29093.0,60.9463,60.9556,60.7871,60.8059,29093.0
2023-07-21 14:10:00,64.95,65.06,64.94,65.03,30302.0,60.7965,60.8995,60.7871,60.8714,30302.0
2023-07-21 14:20:00,65.03,65.14,65.0,65.12,20727.0,60.8714,60.9744,60.8433,60.9556,20727.0
2023-07-21 14:30:00,65.12,65.14,65.07,65.09,15339.0,60.9556,60.9744,60.9088,60.9276,15339.0
2023-07-21 14:40:00,65.09,65.09,64.98,65.01,25076.0,60.9276,60.9276,60.8246,60.8527,25076.0
2023-07-21 14:50:00,65.0,65.11,65.0,65.07,68126.0,60.8433,60.9463,60.8433,60.9088,68126.0
2023-07-21 15:00:00,65.08,65.12,65.04,65.1,37879.0,60.9182,60.9556,60.8808,60.9369,37879.0
2023-07-21 15:10:00,65.1,65.24,65.1,65.22,48937.0,60.9369,61.068,60.9369,61.0492,48937.0
2023-07-21 15:20:00,65.21,65.21,65.09,65.19,33868.0,61.0399,61.0399,60.9276,61.0212,33868.0
2023-07-21 15:30:00,65.19,65.27,65.17,65.19,33538.0,61.0212,61.096,61.0024,61.0212,33538.0
2023-07-21 15:40:00,65.19,65.2,65.08,65.16,58634.0,61.0212,61.0305,60.9182,60.9931,58634.0
2023-07-21 15:50:00,65.16,65.3,65.1,65.12,228345.0,60.9931,61.1241,60.9369,60.9556,228345.0
2023-07-24 09:30:00,65.19,65.19,64.94,65.04,54710.0,61.0212,61.0212,60.7871,60.8808,54710.0
2023-07-24 09:40:00,65.04,65.21,64.89,65.07,39184.0,60.8808,61.0399,60.7403,60.9088,39184.0
2023-07-24 09:50:00,65.1,65.14,64.91,64.91,23825.0,60.9369,60.9744,60.7591,60.7591,23825.0
2023-07-24 10:00:00,64.93,64.99,64.7,64.78,24145.0,60.7778,60.8339,60.5625,60.6374,24145.0
2023-07-24 10:10:00,64.77,64.87,64.65,64.65,20159.0,60.628,60.7216,60.5157,60.5157,20159.0
2023-07-24 10:20:00,64.65,64.67,64.51,64.57,20456.0,60.5157,60.5344,60.3846,60.4408,20456.0
2023-07-24 10:30:00,64.57,64.8,64.57,64.79,9039.0,60.4408,60.6561,60.4408,60.6467,9039.0
2023-07-24 10:40:00,64.79,64.79,64.69,64.75,29360.0,60.6467,60.6467,60.5531,60.6093,29360.0
2023-07-24 10:50:00,64.72,64.72,64.61,64.66,16978.0,60.5812,60.5812,60.4782,60.5251,16978.0
2023-07-24 11:00:00,64.65,64.67,64.61,64.62,13627.0,60.5157,60.5344,60.4782,60.4876,13627.0
2023-07-24 11:10:00,64.63,64.65,64.55,64.57,26698.0,60.497,60.5157,60.4221,60.4408,26698.0
2023-07-24 11:20:00,64.56,64.75,64.56,64.74,38187.0,60.4314,60.6093,60.4314,60.5999,38187.0
2023-07-24 11:30:00,64.79,64.96,64.78,64.94,8047.0,60.6467,60.8059,60.6374,60.7871,8047.0
2023-07-24 11:40:00,64.95,65.0,64.85,64.91,11258.0,60.7965,60.8433,60.7029,60.7591,11258.0
2023-07-24 11:50:00,64.91,64.95,64.86,64.87,13786.0,60.7591,60.7965,60.7123,60.7216,13786.0
2023-07-24 12:00:00,64.88,64.94,64.88,64.88,12563.0,60.731,60.7871,60.731,60.731,12563.0
2023-07-24 12:10:00,64.86,64.91,64.83,64.9,10389.0,60.7123,60.7591,60.6842,60.7497,10389.0
2023-07-24 12:20:00,64.9,64.99,64.87,64.93,17022.0,60.7497,60.8339,60.7216,60.7778,17022.0
2023-07-24 12:30:00,64.9,64.91,64.86,64.88,12702.0,60.7497,60.7591,60.7123,60.731,12702.0
2023-07-24 12:40:00,64.88,64.9,64.81,64.83,9169.0,60.731,60.7497,60.6655,60.6842,9169.0
2023-07-24 12:50:00,64.82,64.89,64.82,64.83,12842.0,60.6748,60.7403,60.6748,60.6842,12842.0
2023-07-24 13:00:00,64.84,64.9,64.81,64.86,15968.0,60.6935,60.7497,60.6655,60.7123,15968.0
2023-07-24 13:10:00,64.86,64.89,64.84,64.84,12171.0,60.7123,60.7403,60.6935,60.6935,12171.0
2023-07-24 13:20:00,64.86,64.93,64.82,64.92,14590.0,60.7123,60.7778,60.6748,60.7684,14590.0
2023-07-24 13:30:00,64.93,64.94,64.78,64.81,14492.0,60.7778,60.7871,60.6374,60.6655,14492.0
2023-07-24 13:40:00,64.8,64.85,64.8,64.8,13673.0,60.6561,60.7029,60.6561,60.6561,13673.0
2023-07-24 13:50:00,64.81,64.91,64.81,64.91,11675.0,60.6655,60.7591,60.6655,60.7591,11675.0
2023-07-24 14:00:00,64.91,64.94,64.87,64.93,16199.0,60.7591,60.7871,60.7216,60.7778,16199.0
2023-07-24 14:10:00,64.94,65.01,64.94,64.96,19935.0,60.7871,60.8527,60.7871,60.8059,19935.0
2023-07-24 14:20:00,64.95,64.98,64.91,64.92,13673.0,60.7965,60.8246,60.7591,60.7684,13673.0
2023-07-24 14:30:00,64.91,64.96,64.87,64.91,14541.0,60.7591,60.8059,60.7216,60.7591,14541.0
2023-07-24 14:40:00,64.91,64.96,64.87,64.95,15940.0,60.7591,60.8059,60.7216,60.7965,15940.0
2023-07-24 14:50:00,64.93,64.97,64.9,64.92,19922.0,60.7778,60.8152,60.7497,60.7684,19922.0
2023-07-24 15:00:00,64.92,64.96,64.87,64.87,20832.0,60.7684,60.8059,60.7216,60.7216,20832.0
2023-07-24 15:10:00,64.86,64.93,64.86,64.89,27682.0,60.7123,60.7778,60.7123,60.7403,27682.0
2023-07-24 15:20:00,64.89,64.91,64.77,64.8,25463.0,60.7403,60.7591,60.628,60.6561,25463.0
2023-07-24 15:30:00,64.8,64.8,64.56,64.57,49127.0,60.6561,60.6561,60.4314,60.4408,49127.0
2023-07-24 15:40:00,64.56,64.75,64.53,64.68,46522.0,60.4314,60.6093,60.4034,60.5438,46522.0
2023-07-24 15:50:00,64.68,64.73,64.56,64.56,306207.0,60.5438,60.5906,60.4314,60.4314,306207.0
2023-07-25 09:30:00,64.56,64.69,64.45,64.62,38681.0,60.4314,60.5531,60.3285,60.4876,38681.0
2023-07-25 09:40:00,64.58,64.63,64.45,64.57,20076.0,60.4502,60.497,60.3285,60.4408,20076.0
2023-07-25 09:50:00,64.59,64.63,64.49,64.52,16756.0,60.4595,60.497,60.3659,60.394,16756.0
2023-07-25 10:00:00,64.5,64.54,64.36,64.53,18546.0,60.3753,60.4127,60.2442,60.4034,18546.0
2023-07-25 10:10:00,64.53,64.66,64.52,64.62,13540.0,60.4034,60.5251,60.394,60.4876,13540.0
2023-07-25 10:20:00,64.68,64.78,64.64,64.73,9989.0,60.5438,60.6374,60.5063,60.5906,9989.0
2023-07-25 10:30:00,64.75,64.83,64.71,64.82,14018.0,60.6093,60.6842,60.5719,60.6748,14018.0
2023-07-25 10:40:00,64.83,64.9,64.77,64.87,18161.0,60.6842,60.7497,60.628,60.7216,18161.0
2023-07-25 10:50:00,64.92,64.97,64.84,64.88,12528.0,60.7684,60.8152,60.6935,60.731,12528.0
2023-07-25 11:00:00,64.87,65.0,64.85,64.96,19027.0,60.7216,60.8433,60.7029,60.8059,19027.0
2023-07-25 11:10:00,64.95,65.02,64.92,64.95,16704.0,60.7965,60.862,60.7684,60.7965,16704.0
2023-07-25 11:20:00,64.95,65.09,64.95,65.06,10722.0,60.7965,60.9276,60.7965,60.8995,10722.0
2023-07-25 11:30:00,65.06,65.07,64.99,65.01,21894.0,60.8995,60.9088,60.8339,60.8527,21894.0
2023-07-25 11:40:00,65.0,65.12,64.95,65.11,18147.0,60.8433,60.9556,60.7965,60.9463,18147.0
2023-07-25 11:50:00,65.11,65.19,65.09,65.14,19229.0,60.9463,61.0212,60.9276,60.9744,19229.0
2023-07-25 12:00:00,65.15,65.2,65.08,65.11,16349.0,60.9837,61.0305,60.9182,60.9463,16349.0
2023-07-25 12:10:00,65.12,65.17,65.07,65.07,15497.0,60.9556,61.0024,60.9088,60.9088,15497.0
2023-07-25 12:20:00,65.06,65.16,65.06,65.11,14748.0,60.8995,60.9931,60.8995,60.9463,14748.0
2023-07-25 12:30:00,65.11,65.14,65.04,65.09,12350.0,60.9463,60.9744,60.8808,60.9276,12350.0
2023-07-25 12:40:00,65.09,65.1,64.96,65.01,13645.0,60.9276,60.9369,60.8059,60.8527,13645.0
2023-07-25 12:50:00,65.01,65.07,64.98,65.02,15754.0,60.8527,60.9088,60.8246,60.862,15754.0
2023-07-25 13:00:00,65.02,65.07,64.99,65.03,22310.0,60.862,60.9088,60.8339,60.8714,22310.0
2023-07-25 13:10:00,65.03,65.06,65.01,65.04,17716.0,60.8714,60.8995,60.8527,60.8808,17716.0
2023-07-25 13:20:00,65.04,65.05,64.99,65.02,20671.0,60.8808,60.8901,60.8339,60.862,20671.0
2023-07-25 13:30:00,65.02,65.02,64.9,64.99,39656.0,60.862,60.862,60.7497,60.8339,39656.0
2023-07-25 13:40:00,64.98,65.12,64.96,65.11,25584.0,60.8246,60.9556,60.8059,60.9463,25584.0
2023-07-25 13:50:00,65.11,65.13,65.03,65.06,17002.0,60.9463,60.965,60.8714,60.8995,17002.0
2023-07-25 14:00:00,65.06,65.07,64.96,65.06,40887.0,60.8995,60.9088,60.8059,60.8995,40887.0
2023-07-25 14:10:00,65.06,65.12,65.03,65.08,27587.0,60.8995,60.9556,60.8714,60.9182,27587.0
2023-07-25 14:20:00,65.08,65.13,65.04,65.13,34177.0,60.9182,60.965,60.8808,60.965,34177.0
2023-07-25 14:30:00,65.12,65.23,65.11,65.16,30689.0,60.9556,61.0586,60.9463,60.9931,30689.0
2023-07-25 14:40:00,65.16,65.18,65.12,65.13,19477.0,60.9931,61.0118,60.9556,60.965,19477.0
2023-07-25 14:50:00,65.12,65.18,65.09,65.15,28692.0,60.9556,61.0118,60.9276,60.9837,28692.0
2023-07-25 15:00:00,65.14,65.15,65.03,65.06,30291.0,60.9744,60.9837,60.8714,60.8995,30291.0
2023-07-25 15:10:00,65.06,65.09,65.04,65.07,49265.0,60.8995,60.9276,60.8808,60.9088,49265.0
2023-07-25 15:20:00,65.06,65.11,65.02,65.04,43530.0,60.8995,60.9463,60.862,60.8808,43530.0
2023-07-25 15:30:00,65.05,65.08,64.99,65.06,57146.0,60.8901,60.9182,60.8339,60.8995,57146.0
2023-07-25 15:40:00,65.06,65.07,64.96,64.99,65775.0,60.8995,60.9088,60.8059,60.8339,65775.0
2023-07-25 15:50:00,64.99,65.03,64.85,64.89,304021.0,60.8339,60.8714,60.7029,60.7403,304021.0
2023-07-26 09:30:00,64.69,65.06,64.62,64.91,35343.0,60.5531,60.8995,60.4876,60.7591,35343.0
2023-07-26 09:40:00,64.9,65.06,64.81,64.84,27210.0,60.7497,60.8995,60.6655,60.6935,27210.0
2023-07-26 09:50:00,64.82,64.88,64.54,64.59,25753.0,60.6748,60.731,60.4127,60.4595,25753.0
2023-07-26 10:00:00,64.58,64.62,64.53,64.6,30170.0,60.4502,60.4876,60.4034,60.4689,30170.0
2023-07-26 10:10:00,64.59,64.69,64.57,64.66,26482.0,60.4595,60.5531,60.4408,60.5251,26482.0
2023-07-26 10:20:00,64.65,64.79,64.63,64.78,24626.0,60.5157,60.6467,60.497,60.6374,24626.0
2023-07-26 10:30:00,64.78,64.94,64.77,64.94,16871.0,60.6374,60.7871,60.628,60.7871,16871.0
2023-07-26 10:40:00,64.95,65.16,64.88,65.16,10726.0,60.7965,60.9931,60.731,60.9931,10726.0
2023-07-26 10:50:00,65.16,65.35,65.16,65.28,15110.0,60.9931,61.1709,60.9931,61.1054,15110.0
2023-07-26 11:00:00,65.26,65.38,65.15,65.19,12889.0,61.0867,61.199,60.9837,61.0212,12889.0
2023-07-26 11:10:00,65.22,65.25,65.14,65.14,10288.0,61.0492,61.0773,60.9744,60.9744,10288.0
2023-07-26 11:20:00,65.15,65.22,65.15,65.15,10871.0,60.9837,61.0492,60.9837,60.9837,10871.0
2023-07-26 11:30:00,65.14,65.15,65.0,65.05,9095.0,60.9744,60.9837,60.8433,60.8901,9095.0
2023-07-26 11:40:00,65.05,65.05,64.9,64.95,7261.0,60.8901,60.8901,60.7497,60.7965,7261.0
2023-07-26 11:50:00,64.96,64.98,64.88,64.92,8061.0,60.8059,60.8246,60.731,60.7684,8061.0
2023-07-26 12:00:00,64.91,65.06,64.91,64.98,8000.0,60.7591,60.8995,60.7591,60.8246,8000.0
2023-07-26 12:10:00,64.99,65.05,64.96,65.02,6378.0,60.8339,60.8901,60.8059,60.862,6378.0
2023-07-26 12:20:00,65.04,65.12,65.04,65.1,7466.0,60.8808,60.9556,60.8808,60.9369,7466.0
2023-07-26 12:30:00,65.08,65.09,65.01,65.02,7172.0,60.9182,60.9276,60.8527,60.862,7172.0
2023-07-26 12:40:00,65.02,65.03,64.89,64.93,7459.0,60.862,60.8714,60.7403,60.7778,7459.0
2023-07-26 12:50:00,64.9,64.94,64.86,64.88,9609.0,60.7497,60.7871,60.7123,60.731,9609.0
2023-07-26 13:00:00,64.89,64.94,64.86,64.9,6585.0,60.7403,60.7871,60.7123,60.7497,6585.0
2023-07-26 13:10:00,64.89,64.98,64.86,64.97,9529.0,60.7403,60.8246,60.7123,60.8152,9529.0
2023-07-26 13:20:00,64.97,64.98,64.89,64.91,7806.0,60.8152,60.8246,60.7403,60.7591,7806.0
2023-07-26 13:30:00,64.9,64.92,64.84,64.89,9999.0,60.7497,60.7684,60.6935,60.7403,9999.0
2023-07-26 13:40:00,64.9,64.97,64.9,64.95,7637.0,60.7497,60.8152,60.7497,60.7965,7637.0
2023-07-26 13:50:00,64.94,64.94,64.87,64.87,10101.0,60.7871,60.7871,60.7216,60.7216,10101.0
2023-07-26 14:00:00,64.87,64.92,64.69,64.71,11884.0,60.7216,60.7684,60.5531,60.5719,11884.0
2023-07-26 14:10:00,64.68,64.69,64.57,64.62,13237.0,60.5438,60.5531,60.4408,60.4876,13237.0
2023-07-26 14:20:00,64.62,64.72,64.62,64.69,12910.0,60.4876,60.5812,60.4876,60.5531,12910.0
2023-07-26 14:30:00,64.69,64.79,64.65,64.75,22005.0,60.5531,60.6467,60.5157,60.6093,22005.0
2023-07-26 14:40:00,64.77,64.88,64.74,64.84,21627.0,60.628,60.731,60.5999,60.6935,21627.0
2023-07-26 14:50:00,64.85,64.86,64.76,64.86,16384.0,60.7029,60.7123,60.6187,60.7123,16384.0
2023-07-26 15:00:00,64.84,64.85,64.63,64.66,25319.0,60.6935,60.7029,60.497,60.5251,25319.0
2023-07-26 15:10:00,64.65,64.7,64.54,64.59,24170.0,60.5157,60.5625,60.4127,60.4595,24170.0
2023-07-26 15:20:00,64.58,64.64,64.57,64.63,29341.0,60.4502,60.5063,60.4408,60.497,29341.0
2023-07-26 15:30:00,64.63,64.63,64.55,64.62,36126.0,60.497,60.497,60.4221,60.4876,36126.0
2023-07-26 15:40:00,64.63,64.71,64.61,64.69,70375.0,60.497,60.5719,60.4782,60.5531,70375.0
2023-07-26 15:50:00,64.69,64.93,64.68,64.93,225550.0,60.5531,60.7778,60.5438,60.7778,225550.0
2023-07-27 09:30:00,64.55,64.93,64.44,64.85,49363.0,60.4221,60.7778,60.3191,60.7029,49363.0
2023-07-27 09:40:00,64.89,64.91,64.51,64.63,26369.0,60.7403,60.7591,60.3846,60.497,26369.0
2023-07-27 09:50:00,64.6,64.71,64.49,64.69,20042.0,60.4689,60.5719,60.3659,60.5531,20042.0
2023-07-27 10:00:00,64.72,64.77,64.65,64.72,38024.0,60.5812,60.628,60.5157,60.5812,38024.0
2023-07-27 10:10:00,64.66,64.77,64.57,64.57,65507.0,60.5251,60.628,60.4408,60.4408,65507.0
2023-07-27 10:20:00,64.57,64.63,64.53,64.58,28074.0,60.4408,60.497,60.4034,60.4502,28074.0
2023-07-27 10:30:00,64.61,64.63,64.44,64.47,18508.0,60.4782,60.497,60.3191,60.3472,18508.0
2023-07-27 10:40:00,64.44,64.44,64.22,64.29,22144.0,60.3191,60.3191,60.1132,60.1787,22144.0
2023-07-27 10:50:00,64.31,64.31,64.22,64.26,38667.0,60.1974,60.1974,60.1132,60.1506,38667.0
2023-07-27 11:00:00,64.27,64.27,64.06,64.08,14344.0,60.16,60.16,59.9634,59.9821,14344.0
2023-07-27 11:10:00,64.09,64.09,63.93,64.0,24980.0,59.9915,59.9915,59.8417,59.9073,24980.0
2023-07-27 11:20:00,64.0,64.0,63.69,63.72,16465.0,59.9073,59.9073,59.6171,59.6452,16465.0
2023-07-27 11:30:00,63.74,63.91,63.74,63.9,13558.0,59.6639,59.823,59.6639,59.8137,13558.0
2023-07-27 11:40:00,63.89,63.94,63.82,63.89,14586.0,59.8043,59.8511,59.7388,59.8043,14586.0
2023-07-27 11:50:00,63.9,63.98,63.9,63.98,9097.0,59.8137,59.8885,59.8137,59.8885,9097.0
2023-07-27 12:00:00,63.99,64.02,63.89,63.95,9822.0,59.8979,59.926,59.8043,59.8605,9822.0
2023-07-27 12:10:00,63.94,63.99,63.88,63.91,7384.0,59.8511,59.8979,59.7949,59.823,7384.0
2023-07-27 12:20:00,63.89,64.03,63.84,63.85,16488.0,59.8043,59.9353,59.7575,59.7669,16488.0
2023-07-27 12:30:00,63.85,63.91,63.84,63.89,8818.0,59.7669,59.823,59.7575,59.8043,8818.0
2023-07-27 12:40:00,63.88,63.9,63.83,63.88,10739.0,59.7949,59.8137,59.7481,59.7949,10739.0
2023-07-27 12:50:00,63.88,63.92,63.84,63.89,7926.0,59.7949,59.8324,59.7575,59.8043,7926.0
2023-07-27 13:00:00,63.9,63.93,63.79,63.83,13363.0,59.8137,59.8417,59.7107,59.7481,13363.0
2023-07-27 13:10:00,63.84,63.86,63.54,63.58,24507.0,59.7575,59.7762,59.4767,59.5141,24507.0
2023-07-27 13:20:00,63.58,63.6,63.5,63.5,15170.0,59.5141,59.5328,59.4392,59.4392,15170.0
2023-07-27 13:30:00,63.5,63.53,63.45,63.48,25237.0,59.4392,59.4673,59.3924,59.4205,25237.0
2023-07-27 13:40:00,63.48,63.51,63.44,63.44,12232.0,59.4205,59.4486,59.3831,59.3831,12232.0
2023-07-27 13:50:00,63.44,63.56,63.42,63.54,9281.0,59.3831,59.4954,59.3643,59.4767,9281.0
2023-07-27 14:00:00,63.55,63.55,63.44,63.49,13108.0,59.486,59.486,59.3831,59.4299,13108.0
2023-07-27 14:10:00,63.44,63.44,63.36,63.36,11945.0,59.3831,59.3831,59.3082,59.3082,11945.0
2023-07-27 14:20:00,63.34,63.43,63.34,63.39,14839.0,59.2895,59.3737,59.2895,59.3363,14839.0
2023-07-27 14:30:00,63.38,63.42,63.27,63.35,19238.0,59.3269,59.3643,59.2239,59.2988,19238.0
2023-07-27 14:40:00,63.35,63.41,63.32,63.39,13386.0,59.2988,59.355,59.2707,59.3363,13386.0
2023-07-27 14:50:00,63.38,63.38,63.33,63.38,17734.0,59.3269,59.3269,59.2801,59.3269,17734.0
2023-07-27 15:00:00,63.38,63.5,63.37,63.5,27189.0,59.3269,59.4392,59.3175,59.4392,27189.0
2023-07-27 15:10:00,63.51,63.54,63.43,63.45,31965.0,59.4486,59.4767,59.3737,59.3924,31965.0
2023-07-27 15:20:00,63.45,63.45,63.38,63.41,24312.0,59.3924,59.3924,59.3269,59.355,24312.0
2023-07-27 15:30:00,63.4,63.44,63.32,63.36,41188.0,59.3456,59.3831,59.2707,59.3082,41188.0
2023-07-27 15:40:00,63.38,63.41,63.21,63.21,68246.0,59.3269,59.355,59.1678,59.1678,68246.0
2023-07-27 15:50:00,63.2,63.43,63.16,63.3,316244.0,59.1584,59.3737,59.121,59.252,316244.0
2023-07-28 09:30:00,63.78,63.89,63.63,63.64,40207.0,59.7013,59.8043,59.5609,59.5703,40207.0
2023-07-28 09:40:00,63.65,63.68,63.19,63.3,17396.0,59.5796,59.6077,59.1491,59.252,17396.0
2023-07-28 09:50:00,63.33,63.44,63.19,63.43,33761.0,59.2801,59.3831,59.1491,59.3737,33761.0
2023-07-28 10:00:00,63.42,63.55,63.4,63.42,27002.0,59.3643,59.486,59.3456,59.3643,27002.0
2023-07-28 10:10:00,63.43,63.46,63.27,63.43,21323.0,59.3737,59.4018,59.2239,59.3737,21323.0
2023-07-28 10:20:00,63.44,63.52,63.33,63.37,17400.0,59.3831,59.458,59.2801,59.3175,17400.0
2023-07-28 10:30:00,63.37,63.37,63.15,63.28,13828.0,59.3175,59.3175,59.1116,59.2333,13828.0
2023-07-28 10:40:00,63.27,63.28,63.16,63.24,18830.0,59.2239,59.2333,59.121,59.1959,18830.0
2023-07-28 10:50:00,63.25,63.39,63.24,63.3,11820.0,59.2052,59.3363,59.1959,59.252,11820.0
2023-07-28 11:00:00,63.27,63.34,63.26,63.28,13260.0,59.2239,59.2895,59.2146,59.2333,13260.0
2023-07-28 11:10:00,63.26,63.36,63.2,63.33,39386.0,59.2146,59.3082,59.1584,59.2801,39386.0
2023-07-28 11:20:00,63.33,63.41,63.31,63.36,17212.0,59.2801,59.355,59.2614,59.3082,17212.0
2023-07-28 11:30:00,63.38,63.38,63.26,63.27,18509.0,59.3269,59.3269,59.2146,59.2239,18509.0
2023-07-28 11:40:00,63.26,63.35,63.18,63.18,15105.0,59.2146,59.2988,59.1397,59.1397,15105.0
2023-07-28 11:50:00,63.17,63.19,63.01,63.08,17430.0,59.1303,59.1491,58.9806,59.0461,17430.0
2023-07-28 12:00:00,63.09,63.09,62.95,62.96,14684.0,59.0555,59.0555,58.9244,58.9338,14684.0
2023-07-28 12:10:00,62.96,63.02,62.84,62.86,23406.0,58.9338,58.9899,58.8214,58.8402,23406.0
2023-07-28 12:20:00,62.85,62.93,62.81,62.9,14014.0,58.8308,58.9057,58.7934,58.8776,14014.0
2023-07-28 12:30:00,62.89,63.09,62.89,63.09,22469.0,58.8682,59.0555,58.8682,59.0555,22469.0
2023-07-28 12:40:00,63.08,63.08,62.95,62.98,16064.0,59.0461,59.0461,58.9244,58.9525,16064.0
2023-07-28 12:50:00,62.98,63.03,62.98,63.01,18202.0,58.9525,58.9993,58.9525,58.9806,18202.0
2023-07-28 13:00:00,63.01,63.04,62.9,62.92,21126.0,58.9806,59.0086,58.8776,58.8963,21126.0
2023-07-28 13:10:00,62.92,62.97,62.88,62.92,24269.0,58.8963,58.9431,58.8589,58.8963,24269.0
2023-07-28 13:20:00,62.93,62.94,62.84,62.85,15430.0,58.9057,58.915,58.8214,58.8308,15430.0
2023-07-28 13:30:00,62.86,62.91,62.76,62.8,22281.0,58.8402,58.887,58.7466,58.784,22281.0
2023-07-28 13:40:00,62.8,62.87,62.77,62.81,18479.0,58.784,58.8495,58.7559,58.7934,18479.0
2023-07-28 13:50:00,62.83,62.91,62.82,62.88,10996.0,58.8121,58.887,58.8027,58.8589,10996.0
2023-07-28 14:00:00,62.88,62.93,62.88,62.92,15902.0,58.8589,58.9057,58.8589,58.8963,15902.0
2023-07-28 14:10:00,62.92,63.0,62.89,63.0,26854.0,58.8963,58.9712,58.8682,58.9712,26854.0
2023-07-28 14:20:00,63.0,63.03,62.96,63.01,23167.0,58.9712,58.9993,58.9338,58.9806,23167.0
2023-07-28 14:30:00,63.01,63.14,63.01,63.13,61340.0,58.9806,59.1023,58.9806,59.0929,61340.0
2023-07-28 14:40:00,63.14,63.21,63.11,63.19,21842.0,59.1023,59.1678,59.0742,59.1491,21842.0
2023-07-28 14:50:00,63.19,63.21,63.16,63.18,22296.0,59.1491,59.1678,59.121,59.1397,22296.0
2023-07-28 15:00:00,63.18,63.18,63.07,63.1,22864.0,59.1397,59.1397,59.0367,59.0648,22864.0
2023-07-28 15:10:00,63.11,63.14,63.08,63.12,22958.0,59.0742,59.1023,59.0461,59.0835,22958.0
2023-07-28 15:20:00,63.12,63.12,63.04,63.04,29994.0,59.0835,59.0835,59.0086,59.0086,29994.0
2023-07-28 15:30:00,63.04,63.09,63.0,63.03,40473.0,59.0086,59.0555,58.9712,58.9993,40473.0
2023-07-28 15:40:00,63.04,63.1,62.97,63.08,69138.0,59.0086,59.0648,58.9431,59.0461,69138.0
2023-07-28 15:50:00,63.08,63.21,63.04,63.18,322320.0,59.0461,59.1678,59.0086,59.1397,322320.0
2023-07-31 09:30:00,63.42,63.5,63.23,63.41,40058.0,59.3643,59.4392,59.1865,59.355,40058.0
2023-07-31 09:40:00,63.44,63.51,63.28,63.47,28986.0,59.3831,59.4486,59.2333,59.4112,28986.0
2023-07-31 09:50:00,63.48,63.61,63.4,63.43,28197.0,59.4205,59.5422,59.3456,59.3737,28197.0
2023-07-31 10:00:00,63.42,63.51,63.34,63.36,35534.0,59.3643,59.4486,59.2895,59.3082,35534.0
2023-07-31 10:10:00,63.36,63.4,63.28,63.34,19993.0,59.3082,59.3456,59.2333,59.2895,19993.0
2023-07-31 10:20:00,63.37,63.57,63.31,63.54,29152.0,59.3175,59.5048,59.2614,59.4767,29152.0
2023-07-31 10:30:00,63.54,63.61,63.37,63.4,28294.0,59.4767,59.5422,59.3175,59.3456,28294.0
2023-07-31 10:40:00,63.4,63.41,63.23,63.32,35008.0,59.3456,59.355,59.1865,59.2707,35008.0
2023-07-31 10:50:00,63.32,63.53,63.31,63.52,30330.0,59.2707,59.4673,59.2614,59.458,30330.0
2023-07-31 11:00:00,63.52,63.52,63.24,63.38,54604.0,59.458,59.458,59.1959,59.3269,54604.0
2023-07-31 11:10:00,63.37,63.39,63.16,63.32,33087.0,59.3175,59.3363,59.121,59.2707,33087.0
2023-07-31 11:20:00,63.35,63.36,63.26,63.26,14501.0,59.2988,59.3082,59.2146,59.2146,14501.0
2023-07-31 11:30:00,63.25,63.29,63.16,63.19,16966.0,59.2052,59.2427,59.121,59.1491,16966.0
2023-07-31 11:40:00,63.19,63.22,63.15,63.21,14993.0,59.1491,59.1771,59.1116,59.1678,14993.0
2023-07-31 11:50:00,63.22,63.36,63.22,63.32,19940.0,59.1771,59.3082,59.1771,59.2707,19940.0
2023-07-31 12:00:00,63.32,63.37,63.27,63.35,14066.0,59.2707,59.3175,59.2239,59.2988,14066.0
2023-07-31 12:10:00,63.35,63.43,63.32,63.34,11669.0,59.2988,59.3737,59.2707,59.2895,11669.0
2023-07-31 12:20:00,63.34,63.42,63.32,63.34,17320.0,59.2895,59.3643,59.2707,59.2895,17320.0
2023-07-31 12:30:00,63.34,63.37,63.28,63.35,10999.0,59.2895,59.3175,59.2333,59.2988,10999.0
2023-07-31 12:40:00,63.35,63.38,63.27,63.28,12055.0,59.2988,59.3269,59.2239,59.2333,12055.0
2023-07-31 12:50:00,63.28,63.36,63.27,63.34,14364.0,59.2333,59.3082,59.2239,59.2895,14364.0
2023-07-31 13:00:00,63.33,63.33,63.2,63.27,15957.0,59.2801,59.2801,59.1584,59.2239,15957.0
2023-07-31 13:10:00,63.28,63.38,63.24,63.28,15578.0,59.2333,59.3269,59.1959,59.2333,15578.0
2023-07-31 13:20:00,63.28,63.31,63.2,63.24,13513.0,59.2333,59.2614,59.1584,59.1959,13513.0
2023-07-31 13:30:00,63.24,63.29,63.19,63.21,16558.0,59.1959,59.2427,59.1491,59.1678,16558.0
2023-07-31 13:40:00,63.22,63.27,63.21,63.25,22517.0,59.1771,59.2239,59.1678,59.2052,22517.0
2023-07-31 13:50:00,63.24,63.26,63.22,63.23,18297.0,59.1959,59.2146,59.1771,59.1865,18297.0
2023-07-31 14:00:00,63.23,63.23,63.12,63.14,17970.0,59.1865,59.1865,59.0835,59.1023,17970.0
2023-07-31 14:10:00,63.13,63.29,63.11,63.22,17982.0,59.0929,59.2427,59.0742,59.1771,17982.0
2023-07-31 14:20:00,63.21,63.22,63.17,63.21,16177.0,59.1678,59.1771,59.1303,59.1678,16177.0
2023-07-31 14:30:00,63.22,63.27,63.18,63.22,25182.0,59.1771,59.2239,59.1397,59.1771,25182.0
2023-07-31 14:40:00,63.23,63.23,63.14,63.17,65373.0,59.1865,59.1865,59.1023,59.1303,65373.0
2023-07-31 14:50:00,63.17,63.22,63.16,63.18,40141.0,59.1303,59.1771,59.121,59.1397,40141.0
2023-07-31 15:00:00,63.18,63.22,62.98,63.0,32872.0,59.1397,59.1771,58.9525,58.9712,32872.0
2023-07-31 15:10:00,62.99,63.0,62.88,62.98,45925.0,58.9618,58.9712,58.8589,58.9525,45925.0
2023-07-31 15:20:00,62.96,63.01,62.92,62.97,42441.0,58.9338,58.9806,58.8963,58.9431,42441.0
2023-07-31 15:30:00,62.97,63.08,62.88,62.89,55453.0,58.9431,59.0461,58.8589,58.8682,55453.0
2023-07-31 15:40:00,62.89,63.01,62.88,62.94,101054.0,58.8682,58.9806,58.8589,58.915,101054.0
2023-07-31 15:50:00,62.95,63.18,62.94,63.13,548848.0,58.9244,59.1397,58.915,59.0929,548848.0
2023-08-01 09:30:00,64.22,65.28,64.07,64.84,168822.0,60.1132,61.1054,59.9728,60.6935,168822.0
2023-08-01 09:40:00,64.85,64.93,64.4,64.7,100606.0,60.7029,60.7778,60.2817,60.5625,100606.0
2023-08-01 09:50:00,64.71,65.28,64.7,65.17,119581.0,60.5719,61.1054,60.5625,61.0024,119581.0
2023-08-01 10:00:00,65.16,65.3,64.53,64.55,159448.0,60.9931,61.1241,60.4034,60.4221,159448.0
2023-08-01 10:10:00,64.58,64.89,64.26,64.88,106776.0,60.4502,60.7403,60.1506,60.731,106776.0
2023-08-01 10:20:00,64.89,65.0,64.56,64.57,81896.0,60.7403,60.8433,60.4314,60.4408,81896.0
2023-08-01 10:30:00,64.56,64.63,64.26,64.29,70243.0,60.4314,60.497,60.1506,60.1787,70243.0
2023-08-01 10:40:00,64.3,64.6,64.29,64.49,54313.0,60.1881,60.4689,60.1787,60.3659,54313.0
2023-08-01 10:50:00,64.5,64.59,64.41,64.58,38182.0,60.3753,60.4595,60.291,60.4502,38182.0
2023-08-01 11:00:00,64.58,64.6,64.44,64.51,49572.0,60.4502,60.4689,60.3191,60.3846,49572.0
2023-08-01 11:10:00,64.49,64.71,64.4,64.68,110246.0,60.3659,60.5719,60.2817,60.5438,110246.0
2023-08-01 11:20:00,64.69,64.72,64.36,64.42,67990.0,60.5531,60.5812,60.2442,60.3004,67990.0
2023-08-01 11:30:00,64.43,64.49,64.23,64.32,36119.0,60.3098,60.3659,60.1225,60.2068,36119.0
2023-08-01 11:40:00,64.31,64.33,64.03,64.14,39827.0,60.1974,60.2162,59.9353,60.0383,39827.0
2023-08-01 11:50:00,64.16,64.35,64.09,64.31,33693.0,60.057,60.2349,59.9915,60.1974,33693.0
2023-08-01 12:00:00,64.34,64.43,64.27,64.3,37372.0,60.2255,60.3098,60.16,60.1881,37372.0
2023-08-01 12:10:00,64.3,64.39,64.23,64.38,37146.0,60.1881,60.2723,60.1225,60.263,37146.0
2023-08-01 12:20:00,64.37,64.47,64.3,64.46,27333.0,60.2536,60.3472,60.1881,60.3378,27333.0
2023-08-01 12:30:00,64.46,64.49,64.23,64.25,30256.0,60.3378,60.3659,60.1225,60.1413,30256.0
2023-08-01 12:40:00,64.27,64.33,64.23,64.28,23254.0,60.16,60.2162,60.1225,60.1694,23254.0
2023-08-01 12:50:00,64.28,64.29,64.14,64.2,67200.0,60.1694,60.1787,60.0383,60.0945,67200.0
2023-08-01 13:00:00,64.2,64.21,63.97,63.97,20963.0,60.0945,60.1038,59.8792,59.8792,20963.0
2023-08-01 13:10:00,63.97,64.12,63.95,64.08,31988.0,59.8792,60.0196,59.8605,59.9821,31988.0
2023-08-01 13:20:00,64.08,64.15,64.03,64.07,22312.0,59.9821,60.0477,59.9353,59.9728,22312.0
2023-08-01 13:30:00,64.06,64.07,63.84,63.95,45457.0,59.9634,59.9728,59.7575,59.8605,45457.0
2023-08-01 13:40:00,63.96,63.99,63.82,63.84,40676.0,59.8698,59.8979,59.7388,59.7575,40676.0
2023-08-01 13:50:00,63.84,63.91,63.73,63.75,24158.0,59.7575,59.823,59.6545,59.6732,24158.0
2023-08-01 14:00:00,63.75,63.83,63.73,63.74,25927.0,59.6732,59.7481,59.6545,59.6639,25927.0
2023-08-01 14:10:00,63.74,63.89,63.73,63.83,23780.0,59.6639,59.8043,59.6545,59.7481,23780.0
2023-08-01 14:20:00,63.83,63.83,63.67,63.67,24920.0,59.7481,59.7481,59.5984,59.5984,24920.0
2023-08-01 14:30:00,63.68,63.78,63.68,63.75,33578.0,59.6077,59.7013,59.6077,59.6732,33578.0
2023-08-01 14:40:00,63.74,63.75,63.6,63.61,35216.0,59.6639,59.6732,59.5328,59.5422,35216.0
2023-08-01 14:50:00,63.61,63.61,63.52,63.6,31009.0,59.5422,59.5422,59.458,59.5328,31009.0
2023-08-01 15:00:00,63.6,63.61,63.55,63.6,26130.0,59.5328,59.5422,59.486,59.5328,26130.0
2023-08-01 15:10:00,63.6,63.62,63.49,63.52,31312.0,59.5328,59.5516,59.4299,59.458,31312.0
2023-08-01 15:20:00,63.52,63.52,63.38,63.4,31947.0,59.458,59.458,59.3269,59.3456,31947.0
2023-08-01 15:30:00,63.4,63.41,63.24,63.27,64411.0,59.3456,59.355,59.1959,59.2239,64411.0
2023-08-01 15:40:00,63.26,63.36,63.2,63.36,53568.0,59.2146,59.3082,59.1584,59.3082,53568.0
2023-08-01 15:50:00,63.37,63.42,63.14,63.2,276018.0,59.3175,59.3643,59.1023,59.1584,276018.0
2023-08-02 09:30:00,63.03,63.33,62.76,62.85,68651.0,58.9993,59.2801,58.7466,58.8308,68651.0
2023-08-02 09:40:00,62.86,62.94,62.67,62.86,54092.0,58.8402,58.915,58.6623,58.8402,54092.0
2023-08-02 09:50:00,62.87,63.21,62.84,63.14,46960.0,58.8495,59.1678,58.8214,59.1023,46960.0
2023-08-02 10:00:00,63.13,63.13,62.6,62.72,42876.0,59.0929,59.0929,58.5968,58.7091,42876.0
2023-08-02 10:10:00,62.73,62.82,62.66,62.79,29181.0,58.7185,58.8027,58.6529,58.7746,29181.0
2023-08-02 10:20:00,62.79,62.8,62.64,62.74,31515.0,58.7746,58.784,58.6342,58.7278,31515.0
2023-08-02 10:30:00,62.74,62.89,62.64,62.66,33483.0,58.7278,58.8682,58.6342,58.6529,33483.0
2023-08-02 10:40:00,62.65,62.68,62.53,62.64,29246.0,58.6436,58.6717,58.5313,58.6342,29246.0
2023-08-02 10:50:00,62.63,62.63,62.43,62.54,23401.0,58.6249,58.6249,58.4377,58.5406,23401.0
2023-08-02 11:00:00,62.53,62.63,62.3,62.3,32046.0,58.5313,58.6249,58.316,58.316,32046.0
2023-08-02 11:10:00,62.32,62.37,62.2,62.26,30279.0,58.3347,58.3815,58.2224,58.2785,30279.0
2023-08-02 11:20:00,62.26,62.55,62.25,62.51,30740.0,58.2785,58.55,58.2692,58.5125,30740.0
2023-08-02 11:30:00,62.5,62.7,62.47,62.64,45507.0,58.5032,58.6904,58.4751,58.6342,45507.0
2023-08-02 11:40:00,62.63,62.68,62.59,62.65,21895.0,58.6249,58.6717,58.5874,58.6436,21895.0
2023-08-02 11:50:00,62.66,62.8,62.66,62.74,21059.0,58.6529,58.784,58.6529,58.7278,21059.0
2023-08-02 12:00:00,62.73,62.88,62.73,62.83,52500.0,58.7185,58.8589,58.7185,58.8121,52500.0
2023-08-02 12:10:00,62.84,62.91,62.81,62.9,32985.0,58.8214,58.887,58.7934,58.8776,32985.0
2023-08-02 12:20:00,62.9,63.09,62.89,62.97,41612.0,58.8776,59.0555,58.8682,58.9431,41612.0
2023-08-02 12:30:00,62.97,63.02,62.89,63.01,23748.0,58.9431,58.9899,58.8682,58.9806,23748.0
2023-08-02 12:40:00,63.0,63.1,62.97,63.05,30405.0,58.9712,59.0648,58.9431,59.018,30405.0
2023-08-02 12:50:00,63.04,63.04,62.93,62.93,15786.0,59.0086,59.0086,58.9057,58.9057,15786.0
2023-08-02 13:00:00,62.93,62.93,62.86,62.88,9183.0,58.9057,58.9057,58.8402,58.8589,9183.0
2023-08-02 13:10:00,62.88,62.9,62.8,62.81,15295.0,58.8589,58.8776,58.784,58.7934,15295.0
2023-08-02 13:20:00,62.82,62.93,62.82,62.92,18822.0,58.8027,58.9057,58.8027,58.8963,18822.0
2023-08-02 13:30:00,62.92,62.98,62.83,62.87,22715.0,58.8963,58.9525,58.8121,58.8495,22715.0
2023-08-02 13:40:00,62.87,62.9,62.8,62.83,12498.0,58.8495,58.8776,58.784,58.8121,12498.0
2023-08-02 13:50:00,62.82,62.85,62.76,62.83,12632.0,58.8027,58.8308,58.7466,58.8121,12632.0
2023-08-02 14:00:00,62.83,62.86,62.68,62.7,16852.0,58.8121,58.8402,58.6717,58.6904,16852.0
2023-08-02 14:10:00,62.69,62.8,62.69,62.76,16121.0,58.681,58.784,58.681,58.7466,16121.0
2023-08-02 14:20:00,62.75,62.95,62.74,62.91,31460.0,58.7372,58.9244,58.7278,58.887,31460.0
2023-08-02 14:30:00,62.91,62.97,62.89,62.96,21775.0,58.887,58.9431,58.8682,58.9338,21775.0
2023-08-02 14:40:00,62.96,62.96,62.87,62.96,23983.0,58.9338,58.9338,58.8495,58.9338,23983.0
2023-08-02 14:50:00,62.96,63.0,62.9,62.93,21017.0,58.9338,58.9712,58.8776,58.9057,21017.0
2023-08-02 15:00:00,62.93,62.98,62.89,62.98,24167.0,58.9057,58.9525,58.8682,58.9525,24167.0
2023-08-02 15:10:00,62.99,63.0,62.91,62.97,32438.0,58.9618,58.9712,58.887,58.9431,32438.0
2023-08-02 15:20:00,62.97,63.03,62.89,62.96,58113.0,58.9431,58.9993,58.8682,58.9338,58113.0
2023-08-02 15:30:00,62.96,63.09,62.96,63.09,49968.0,58.9338,59.0555,58.9338,59.0555,49968.0
2023-08-02 15:40:00,63.09,63.17,63.02,63.14,81880.0,59.0555,59.1303,58.9899,59.1023,81880.0
2023-08-02 15:50:00,63.14,63.23,63.07,63.15,333571.0,59.1023,59.1865,59.0367,59.1116,333571.0
2023-08-03 09:30:00,62.75,62.8,61.58,61.61,85665.0,58.7372,58.784,57.642,57.6701,85665.0
2023-08-03 09:40:00,61.58,61.67,61.27,61.54,82882.0,57.642,57.7263,57.3518,57.6046,82882.0
2023-08-03 09:50:00,61.5,61.7,61.46,61.54,40298.0,57.5671,57.7543,57.5297,57.6046,40298.0
2023-08-03 10:00:00,61.59,61.66,61.42,61.59,25417.0,57.6514,57.7169,57.4922,57.6514,25417.0
2023-08-03 10:10:00,61.61,61.68,61.51,61.61,45869.0,57.6701,57.7356,57.5765,57.6701,45869.0
2023-08-03 10:20:00,61.61,61.69,61.55,61.63,56308.0,57.6701,57.745,57.6139,57.6888,56308.0
2023-08-03 10:30:00,61.61,61.63,61.39,61.5,23398.0,57.6701,57.6888,57.4642,57.5671,23398.0
2023-08-03 10:40:00,61.49,61.6,61.41,61.48,21835.0,57.5578,57.6607,57.4829,57.5484,21835.0
2023-08-03 10:50:00,61.48,61.52,61.29,61.31,26263.0,57.5484,57.5859,57.3706,57.3893,26263.0
2023-08-03 11:00:00,61.29,61.48,61.26,61.43,18084.0,57.3706,57.5484,57.3425,57.5016,18084.0
2023-08-03 11:10:00,61.44,61.47,61.2,61.23,23431.0,57.511,57.539,57.2863,57.3144,23431.0
2023-08-03 11:20:00,61.24,61.26,61.07,61.08,16835.0,57.3238,57.3425,57.1646,57.174,16835.0
2023-08-03 11:30:00,61.09,61.1,60.96,61.02,24282.0,57.1833,57.1927,57.0617,57.1178,24282.0
2023-08-03 11:40:00,61.0,61.1,60.99,61.03,18260.0,57.0991,57.1927,57.0897,57.1272,18260.0
2023-08-03 11:50:00,61.03,61.03,60.91,60.96,21125.0,57.1272,57.1272,57.0149,57.0617,21125.0
2023-08-03 12:00:00,60.95,61.1,60.95,61.08,15429.0,57.0523,57.1927,57.0523,57.174,15429.0
2023-08-03 12:10:00,61.1,61.27,61.1,61.26,15579.0,57.1927,57.3518,57.1927,57.3425,15579.0
2023-08-03 12:20:00,61.26,61.38,61.2,61.38,27593.0,57.3425,57.4548,57.2863,57.4548,27593.0
2023-08-03 12:30:00,61.39,61.55,61.39,61.54,54504.0,57.4642,57.6139,57.4642,57.6046,54504.0
2023-08-03 12:40:00,61.56,61.69,61.54,61.68,37742.0,57.6233,57.745,57.6046,57.7356,37742.0
2023-08-03 12:50:00,61.68,61.72,61.56,61.59,17296.0,57.7356,57.7731,57.6233,57.6514,17296.0
2023-08-03 13:00:00,61.59,61.64,61.47,61.58,20861.0,57.6514,57.6982,57.539,57.642,20861.0
2023-08-03 13:10:00,61.59,61.63,61.49,61.52,26660.0,57.6514,57.6888,57.5578,57.5859,26660.0
2023-08-03 13:20:00,61.52,61.56,61.38,61.39,28495.0,57.5859,57.6233,57.4548,57.4642,28495.0
2023-08-03 13:30:00,61.37,61.41,61.31,61.41,25603.0,57.4454,57.4829,57.3893,57.4829,25603.0
2023-08-03 13:40:00,61.43,61.54,61.39,61.49,22784.0,57.5016,57.6046,57.4642,57.5578,22784.0
2023-08-03 13:50:00,61.49,61.57,61.44,61.48,19169.0,57.5578,57.6327,57.511,57.5484,19169.0
2023-08-03 14:00:00,61.49,61.58,61.45,61.57,14150.0,57.5578,57.642,57.5203,57.6327,14150.0
2023-08-03 14:10:00,61.58,61.63,61.49,61.5,15913.0,57.642,57.6888,57.5578,57.5671,15913.0
2023-08-03 14:20:00,61.48,61.59,61.45,61.59,29502.0,57.5484,57.6514,57.5203,57.6514,29502.0
2023-08-03 14:30:00,61.59,61.67,61.52,61.61,42333.0,57.6514,57.7263,57.5859,57.6701,42333.0
2023-08-03 14:40:00,61.62,61.66,61.54,61.57,20453.0,57.6795,57.7169,57.6046,57.6327,20453.0
2023-08-03 14:50:00,61.57,61.61,61.45,61.5,19903.0,57.6327,57.6701,57.5203,57.5671,19903.0
2023-08-03 15:00:00,61.5,61.5,61.43,61.45,17061.0,57.5671,57.5671,57.5016,57.5203,17061.0
2023-08-03 15:10:00,61.45,61.47,61.32,61.35,32253.0,57.5203,57.539,57.3986,57.4267,32253.0
2023-08-03 15:20:00,61.36,61.36,61.24,61.27,27133.0,57.4361,57.4361,57.3238,57.3518,27133.0
2023-08-03 15:30:00,61.27,61.44,61.26,61.42,44285.0,57.3518,57.511,57.3425,57.4922,44285.0
2023-08-03 15:40:00,61.43,61.44,61.25,61.25,52827.0,57.5016,57.511,57.3331,57.3331,52827.0
2023-08-03 15:50:00,61.24,61.34,61.19,61.19,253061.0,57.3238,57.4174,57.277,57.277,253061.0
2023-08-04 09:30:00,61.31,61.5,61.1,61.34,36297.0,57.3893,57.5671,57.1927,57.4174,36297.0
2023-08-04 09:40:00,61.36,61.58,61.36,61.45,26307.0,57.4361,57.642,57.4361,57.5203,26307.0
2023-08-04 09:50:00,61.46,61.59,61.4,61.48,25573.0,57.5297,57.6514,57.4735,57.5484,25573.0
2023-08-04 10:00:00,61.51,61.61,61.37,61.39,34201.0,57.5765,57.6701,57.4454,57.4642,34201.0
2023-08-04 10:10:00,61.39,61.4,61.14,61.23,24585.0,57.4642,57.4735,57.2302,57.3144,24585.0
2023-08-04 10:20:00,61.2,61.34,61.18,61.2,15279.0,57.2863,57.4174,57.2676,57.2863,15279.0
2023-08-04 10:30:00,61.19,61.34,61.17,61.3,20841.0,57.277,57.4174,57.2582,57.3799,20841.0
2023-08-04 10:40:00,61.32,61.38,61.16,61.18,8801.0,57.3986,57.4548,57.2489,57.2676,8801.0
2023-08-04 10:50:00,61.17,61.17,61.02,61.02,14672.0,57.2582,57.2582,57.1178,57.1178,14672.0
2023-08-04 11:00:00,61.03,61.08,60.97,61.01,29359.0,57.1272,57.174,57.071,57.1085,29359.0
2023-08-04 11:10:00,61.01,61.12,61.0,61.08,27319.0,57.1085,57.2114,57.0991,57.174,27319.0
2023-08-04 11:20:00,61.1,61.14,61.02,61.06,19031.0,57.1927,57.2302,57.1178,57.1553,19031.0
2023-08-04 11:30:00,61.06,61.16,61.02,61.08,17969.0,57.1553,57.2489,57.1178,57.174,17969.0
2023-08-04 11:40:00,61.06,61.12,60.97,60.98,19951.0,57.1553,57.2114,57.071,57.0804,19951.0
2023-08-04 11:50:00,60.97,60.99,60.8,60.8,14412.0,57.071,57.0897,56.9119,56.9119,14412.0
2023-08-04 12:00:00,60.79,60.99,60.78,60.96,16196.0,56.9025,57.0897,56.8932,57.0617,16196.0
2023-08-04 12:10:00,60.95,61.04,60.89,61.01,36881.0,57.0523,57.1365,56.9961,57.1085,36881.0
2023-08-04 12:20:00,61.03,61.1,60.97,60.97,12314.0,57.1272,57.1927,57.071,57.071,12314.0
2023-08-04 12:30:00,60.96,61.01,60.93,61.0,16295.0,57.0617,57.1085,57.0336,57.0991,16295.0
2023-08-04 12:40:00,61.01,61.22,61.01,61.22,18267.0,57.1085,57.305,57.1085,57.305,18267.0
2023-08-04 12:50:00,61.22,61.23,61.15,61.22,19214.0,57.305,57.3144,57.2395,57.305,19214.0
2023-08-04 13:00:00,61.23,61.24,61.11,61.17,14857.0,57.3144,57.3238,57.2021,57.2582,14857.0
2023-08-04 13:10:00,61.17,61.28,61.15,61.18,26073.0,57.2582,57.3612,57.2395,57.2676,26073.0
2023-08-04 13:20:00,61.18,61.24,61.14,61.17,50330.0,57.2676,57.3238,57.2302,57.2582,50330.0
2023-08-04 13:30:00,61.14,61.21,61.03,61.05,41405.0,57.2302,57.2957,57.1272,57.1459,41405.0
2023-08-04 13:40:00,61.05,61.11,61.0,61.01,35520.0,57.1459,57.2021,57.0991,57.1085,35520.0
2023-08-04 13:50:00,61.01,61.01,60.86,60.89,32222.0,57.1085,57.1085,56.9681,56.9961,32222.0
2023-08-04 14:00:00,60.88,60.88,60.66,60.68,20161.0,56.9868,56.9868,56.7808,56.7996,20161.0
2023-08-04 14:10:00,60.7,60.74,60.6,60.66,13333.0,56.8183,56.8557,56.7247,56.7808,13333.0
2023-08-04 14:20:00,60.64,60.64,60.49,60.49,16937.0,56.7621,56.7621,56.6217,56.6217,16937.0
2023-08-04 14:30:00,60.48,60.53,60.44,60.45,11432.0,56.6124,56.6592,56.5749,56.5843,11432.0
2023-08-04 14:40:00,60.47,60.47,60.34,60.36,13338.0,56.603,56.603,56.4813,56.5,13338.0
2023-08-04 14:50:00,60.37,60.41,60.3,60.35,18379.0,56.5094,56.5468,56.4439,56.4907,18379.0
2023-08-04 15:00:00,60.33,60.38,60.23,60.26,18097.0,56.472,56.5188,56.3783,56.4064,18097.0
2023-08-04 15:10:00,60.26,60.39,60.24,60.38,14285.0,56.4064,56.5281,56.3877,56.5188,14285.0
2023-08-04 15:20:00,60.36,60.45,60.29,60.45,25430.0,56.5,56.5843,56.4345,56.5843,25430.0
2023-08-04 15:30:00,60.44,60.54,60.42,60.54,28106.0,56.5749,56.6685,56.5562,56.6685,28106.0
2023-08-04 15:40:00,60.56,60.72,60.53,60.54,44846.0,56.6872,56.837,56.6592,56.6685,44846.0
2023-08-04 15:50:00,60.53,60.66,60.51,60.62,251994.0,56.6592,56.7808,56.6404,56.7434,251994.0
2023-08-07 09:30:00,60.76,61.09,60.72,60.72,28637.0,56.8745,57.1833,56.837,56.837,28637.0
2023-08-07 09:40:00,60.66,60.84,60.62,60.76,32246.0,56.7808,56.9493,56.7434,56.8745,32246.0
2023-08-07 09:50:00,60.78,60.85,60.71,60.78,23318.0,56.8932,56.9587,56.8277,56.8932,23318.0
2023-08-07 10:00:00,60.8,60.89,60.76,60.84,25577.0,56.9119,56.9961,56.8745,56.9493,25577.0
2023-08-07 10:10:00,60.85,60.99,60.82,60.93,14654.0,56.9587,57.0897,56.9306,57.0336,14654.0
2023-08-07 10:20:00,60.93,61.07,60.93,61.07,48209.0,57.0336,57.1646,57.0336,57.1646,48209.0
2023-08-07 10:30:00,61.1,61.11,60.87,60.94,21258.0,57.1927,57.2021,56.9774,57.0429,21258.0
2023-08-07 10:40:00,60.94,60.96,60.84,60.84,25693.0,57.0429,57.0617,56.9493,56.9493,25693.0
2023-08-07 10:50:00,60.83,60.98,60.81,60.91,22420.0,56.94,57.0804,56.9213,57.0149,22420.0
2023-08-07 11:00:00,60.9,61.07,60.9,61.04,16887.0,57.0055,57.1646,57.0055,57.1365,16887.0
2023-08-07 11:10:00,61.03,61.13,60.97,61.1,58189.0,57.1272,57.2208,57.071,57.1927,58189.0
2023-08-07 11:20:00,61.09,61.21,61.08,61.09,63133.0,57.1833,57.2957,57.174,57.1833,63133.0
2023-08-07 11:30:00,61.09,61.11,60.96,61.05,15648.0,57.1833,57.2021,57.0617,57.1459,15648.0
2023-08-07 11:40:00,61.06,61.07,60.93,60.93,10049.0,57.1553,57.1646,57.0336,57.0336,10049.0
2023-08-07 11:50:00,60.93,60.98,60.9,60.94,12139.0,57.0336,57.0804,57.0055,57.0429,12139.0
2023-08-07 12:00:00,60.94,60.95,60.88,60.89,15485.0,57.0429,57.0523,56.9868,56.9961,15485.0
2023-08-07 12:10:00,60.87,60.93,60.86,60.88,10432.0,56.9774,57.0336,56.9681,56.9868,10432.0
2023-08-07 12:20:00,60.89,60.89,60.8,60.81,11994.0,56.9961,56.9961,56.9119,56.9213,11994.0
2023-08-07 12:30:00,60.82,60.84,60.69,60.69,18925.0,56.9306,56.9493,56.8089,56.8089,18925.0
2023-08-07 12:40:00,60.68,60.73,60.59,60.64,16832.0,56.7996,56.8464,56.7153,56.7621,16832.0
2023-08-07 12:50:00,60.66,60.7,60.61,60.68,11144.0,56.7808,56.8183,56.734,56.7996,11144.0
2023-08-07 13:00:00,60.68,60.76,60.67,60.73,10654.0,56.7996,56.8745,56.7902,56.8464,10654.0
2023-08-07 13:10:00,60.74,60.77,60.64,60.66,13356.0,56.8557,56.8838,56.7621,56.7808,13356.0
2023-08-07 13:20:00,60.65,60.75,60.65,60.74,28190.0,56.7715,56.8651,56.7715,56.8557,28190.0
2023-08-07 13:30:00,60.73,60.79,60.67,60.7,25726.0,56.8464,56.9025,56.7902,56.8183,25726.0
2023-08-07 13:40:00,60.7,60.78,60.69,60.78,25849.0,56.8183,56.8932,56.8089,56.8932,25849.0
2023-08-07 13:50:00,60.78,60.85,60.78,60.85,12170.0,56.8932,56.9587,56.8932,56.9587,12170.0
2023-08-07 14:00:00,60.85,60.9,60.78,60.8,10208.0,56.9587,57.0055,56.8932,56.9119,10208.0
2023-08-07 14:10:00,60.8,60.85,60.75,60.75,17425.0,56.9119,56.9587,56.8651,56.8651,17425.0
2023-08-07 14:20:00,60.76,60.77,60.68,60.69,14289.0,56.8745,56.8838,56.7996,56.8089,14289.0
2023-08-07 14:30:00,60.7,60.76,60.7,60.74,12031.0,56.8183,56.8745,56.8183,56.8557,12031.0
2023-08-07 14:40:00,60.75,60.82,60.73,60.82,16090.0,56.8651,56.9306,56.8464,56.9306,16090.0
2023-08-07 14:50:00,60.81,60.83,60.79,60.8,11688.0,56.9213,56.94,56.9025,56.9119,11688.0
2023-08-07 15:00:00,60.79,60.87,60.73,60.73,27608.0,56.9025,56.9774,56.8464,56.8464,27608.0
2023-08-07 15:10:00,60.73,60.73,60.65,60.66,27884.0,56.8464,56.8464,56.7715,56.7808,27884.0
2023-08-07 15:20:00,60.67,60.71,60.65,60.67,25967.0,56.7902,56.8277,56.7715,56.7902,25967.0
2023-08-07 15:30:00,60.67,60.67,60.59,60.63,39950.0,56.7902,56.7902,56.7153,56.7528,39950.0
2023-08-07 15:40:00,60.63,60.69,60.59,60.6,58093.0,56.7528,56.8089,56.7153,56.7247,58093.0
2023-08-07 15:50:00,60.61,60.64,60.49,60.52,295266.0,56.734,56.7621,56.6217,56.6498,295266.0
2023-08-08 09:30:00,60.38,60.68,60.27,60.34,51824.0,56.5188,56.7996,56.4158,56.4813,51824.0
2023-08-08 09:40:00,60.33,60.61,60.31,60.58,55737.0,56.472,56.734,56.4532,56.706,55737.0
2023-08-08 09:50:00,60.57,60.6,60.3,60.42,22603.0,56.6966,56.7247,56.4439,56.5562,22603.0
2023-08-08 10:00:00,60.46,60.52,60.4,60.47,37439.0,56.5936,56.6498,56.5375,56.603,37439.0
2023-08-08 10:10:00,60.47,60.47,60.23,60.26,15973.0,56.603,56.603,56.3783,56.4064,15973.0
2023-08-08 10:20:00,60.25,60.35,60.17,60.17,11845.0,56.3971,56.4907,56.3222,56.3222,11845.0
2023-08-08 10:30:00,60.14,60.23,60.08,60.11,13250.0,56.2941,56.3783,56.2379,56.266,13250.0
2023-08-08 10:40:00,60.08,60.17,60.04,60.1,12319.0,56.2379,56.3222,56.2005,56.2567,12319.0
2023-08-08 10:50:00,60.07,60.18,60.04,60.12,13734.0,56.2286,56.3315,56.2005,56.2754,13734.0
2023-08-08 11:00:00,60.12,60.21,60.07,60.14,12453.0,56.2754,56.3596,56.2286,56.2941,12453.0
2023-08-08 11:10:00,60.15,60.15,60.04,60.13,15545.0,56.3035,56.3035,56.2005,56.2847,15545.0
2023-08-08 11:20:00,60.12,60.24,60.09,60.09,42120.0,56.2754,56.3877,56.2473,56.2473,42120.0
2023-08-08 11:30:00,60.1,60.2,60.06,60.11,16001.0,56.2567,56.3503,56.2192,56.266,16001.0
2023-08-08 11:40:00,60.12,60.14,60.07,60.09,22369.0,56.2754,56.2941,56.2286,56.2473,22369.0
2023-08-08 11:50:00,60.08,60.11,59.97,60.06,23324.0,56.2379,56.266,56.135,56.2192,23324.0
2023-08-08 12:00:00,60.06,60.06,59.94,59.94,19467.0,56.2192,56.2192,56.1069,56.1069,19467.0
2023-08-08 12:10:00,59.95,60.1,59.93,60.05,13074.0,56.1163,56.2567,56.0975,56.2099,13074.0
2023-08-08 12:20:00,60.07,60.19,60.06,60.17,10864.0,56.2286,56.3409,56.2192,56.3222,10864.0
2023-08-08 12:30:00,60.18,60.28,60.14,60.22,9915.0,56.3315,56.4251,56.2941,56.369,9915.0
2023-08-08 12:40:00,60.19,60.33,60.16,60.33,8073.0,56.3409,56.472,56.3128,56.472,8073.0
2023-08-08 12:50:00,60.33,60.33,60.25,60.28,10804.0,56.472,56.472,56.3971,56.4251,10804.0
2023-08-08 13:00:00,60.29,60.39,60.25,60.38,6943.0,56.4345,56.5281,56.3971,56.5188,6943.0
2023-08-08 13:10:00,60.38,60.38,60.32,60.33,13480.0,56.5188,56.5188,56.4626,56.472,13480.0
2023-08-08 13:20:00,60.33,60.36,60.29,60.32,7016.0,56.472,56.5,56.4345,56.4626,7016.0
2023-08-08 13:30:00,60.33,60.36,60.26,60.28,19476.0,56.472,56.5,56.4064,56.4251,19476.0
2023-08-08 13:40:00,60.28,60.41,60.24,60.39,16392.0,56.4251,56.5468,56.3877,56.5281,16392.0
2023-08-08 13:50:00,60.39,60.42,60.31,60.37,10121.0,56.5281,56.5562,56.4532,56.5094,10121.0
2023-08-08 14:00:00,60.36,60.37,60.31,60.35,15010.0,56.5,56.5094,56.4532,56.4907,15010.0
2023-08-08 14:10:00,60.35,60.46,60.34,60.44,19785.0,56.4907,56.5936,56.4813,56.5749,19785.0
2023-08-08 14:20:00,60.45,60.51,60.45,60.48,20857.0,56.5843,56.6404,56.5843,56.6124,20857.0
2023-08-08 14:30:00,60.49,60.51,60.42,60.43,13240.0,56.6217,56.6404,56.5562,56.5656,13240.0
2023-08-08 14:40:00,60.44,60.45,60.37,60.41,12021.0,56.5749,56.5843,56.5094,56.5468,12021.0
2023-08-08 14:50:00,60.41,60.42,60.33,60.4,12031.0,56.5468,56.5562,56.472,56.5375,12031.0
2023-08-08 15:00:00,60.38,60.43,60.34,60.41,15612.0,56.5188,56.5656,56.4813,56.5468,15612.0
2023-08-08 15:10:00,60.42,60.49,60.39,60.48,11660.0,56.5562,56.6217,56.5281,56.6124,11660.0
2023-08-08 15:20:00,60.48,60.61,60.45,60.59,49779.0,56.6124,56.734,56.5843,56.7153,49779.0
2023-08-08 15:30:00,60.59,60.7,60.59,60.64,41235.0,56.7153,56.8183,56.7153,56.7621,41235.0
2023-08-08 15:40:00,60.64,60.86,60.64,60.79,144134.0,56.7621,56.9681,56.7621,56.9025,144134.0
2023-08-08 15:50:00,60.79,60.8,60.59,60.59,361139.0,56.9025,56.9119,56.7153,56.7153,361139.0
2023-08-09 09:30:00,60.34,60.89,60.34,60.89,39997.0,56.4813,56.9961,56.4813,56.9961,39997.0
2023-08-09 09:40:00,60.86,60.99,60.74,60.98,39771.0,56.9681,57.0897,56.8557,57.0804,39771.0
2023-08-09 09:50:00,60.98,61.04,60.87,60.92,67101.0,57.0804,57.1365,56.9774,57.0242,67101.0
2023-08-09 10:00:00,60.91,61.0,60.87,60.91,27346.0,57.0149,57.0991,56.9774,57.0149,27346.0
2023-08-09 10:10:00,60.9,60.91,60.78,60.91,58665.0,57.0055,57.0149,56.8932,57.0149,58665.0
2023-08-09 10:20:00,60.91,60.98,60.82,60.88,45523.0,57.0149,57.0804,56.9306,56.9868,45523.0
2023-08-09 10:30:00,60.88,61.1,60.86,61.06,14942.0,56.9868,57.1927,56.9681,57.1553,14942.0
2023-08-09 10:40:00,61.09,61.19,61.06,61.07,14944.0,57.1833,57.277,57.1553,57.1646,14944.0
2023-08-09 10:50:00,61.09,61.24,61.08,61.23,20871.0,57.1833,57.3238,57.174,57.3144,20871.0
2023-08-09 11:00:00,61.25,61.26,61.09,61.18,16929.0,57.3331,57.3425,57.1833,57.2676,16929.0
2023-08-09 11:10:00,61.19,61.28,61.09,61.11,18905.0,57.277,57.3612,57.1833,57.2021,18905.0
2023-08-09 11:20:00,61.12,61.15,60.98,60.98,17522.0,57.2114,57.2395,57.0804,57.0804,17522.0
2023-08-09 11:30:00,60.98,61.03,60.93,60.96,26051.0,57.0804,57.1272,57.0336,57.0617,26051.0
2023-08-09 11:40:00,60.96,60.96,60.76,60.79,15960.0,57.0617,57.0617,56.8745,56.9025,15960.0
2023-08-09 11:50:00,60.77,60.79,60.66,60.67,17311.0,56.8838,56.9025,56.7808,56.7902,17311.0
2023-08-09 12:00:00,60.65,60.82,60.6,60.78,21901.0,56.7715,56.9306,56.7247,56.8932,21901.0
2023-08-09 12:10:00,60.8,60.83,60.74,60.74,15784.0,56.9119,56.94,56.8557,56.8557,15784.0
2023-08-09 12:20:00,60.74,60.79,60.7,60.71,19205.0,56.8557,56.9025,56.8183,56.8277,19205.0
2023-08-09 12:30:00,60.7,60.81,60.69,60.73,13093.0,56.8183,56.9213,56.8089,56.8464,13093.0
2023-08-09 12:40:00,60.74,60.81,60.7,60.79,16085.0,56.8557,56.9213,56.8183,56.9025,16085.0
2023-08-09 12:50:00,60.79,60.83,60.75,60.78,12685.0,56.9025,56.94,56.8651,56.8932,12685.0
2023-08-09 13:00:00,60.77,60.82,60.73,60.82,14981.0,56.8838,56.9306,56.8464,56.9306,14981.0
2023-08-09 13:10:00,60.82,60.89,60.8,60.88,11932.0,56.9306,56.9961,56.9119,56.9868,11932.0
2023-08-09 13:20:00,60.89,60.9,60.82,60.86,14230.0,56.9961,57.0055,56.9306,56.9681,14230.0
2023-08-09 13:30:00,60.86,60.98,60.84,60.9,25528.0,56.9681,57.0804,56.9493,57.0055,25528.0
2023-08-09 13:40:00,60.9,60.98,60.84,60.89,16721.0,57.0055,57.0804,56.9493,56.9961,16721.0
2023-08-09 13:50:00,60.87,60.9,60.83,60.89,15057.0,56.9774,57.0055,56.94,56.9961,15057.0
2023-08-09 14:00:00,60.88,60.9,60.84,60.86,18285.0,56.9868,57.0055,56.9493,56.9681,18285.0
2023-08-09 14:10:00,60.87,60.88,60.79,60.84,17432.0,56.9774,56.9868,56.9025,56.9493,17432.0
2023-08-09 14:20:00,60.84,60.85,60.77,60.77,16926.0,56.9493,56.9587,56.8838,56.8838,16926.0
2023-08-09 14:30:00,60.78,60.87,60.77,60.87,20242.0,56.8932,56.9774,56.8838,56.9774,20242.0
2023-08-09 14:40:00,60.87,60.87,60.77,60.8,20499.0,56.9774,56.9774,56.8838,56.9119,20499.0
2023-08-09 14:50:00,60.78,60.79,60.72,60.73,54940.0,56.8932,56.9025,56.837,56.8464,54940.0
2023-08-09 15:00:00,60.71,60.71,60.6,60.61,51035.0,56.8277,56.8277,56.7247,56.734,51035.0
2023-08-09 15:10:00,60.62,60.67,60.52,60.62,57096.0,56.7434,56.7902,56.6498,56.7434,57096.0
2023-08-09 15:20:00,60.62,60.64,60.54,60.58,52993.0,56.7434,56.7621,56.6685,56.706,52993.0
2023-08-09 15:30:00,60.57,60.89,60.55,60.83,88751.0,56.6966,56.9961,56.6779,56.94,88751.0
2023-08-09 15:40:00,60.83,60.96,60.78,60.79,122205.0,56.94,57.0617,56.8932,56.9025,122205.0
2023-08-09 15:50:00,60.8,60.85,60.68,60.73,323251.0,56.9119,56.9587,56.7996,56.8464,323251.0
2023-08-10 09:30:00,60.85,61.23,60.81,61.14,39971.0,56.9587,57.3144,56.9213,57.2302,39971.0
2023-08-10 09:40:00,61.11,61.24,61.05,61.05,22546.0,57.2021,57.3238,57.1459,57.1459,22546.0
2023-08-10 09:50:00,61.09,61.1,60.9,60.96,25413.0,57.1833,57.1927,57.0055,57.0617,25413.0
2023-08-10 10:00:00,60.98,61.03,60.88,60.97,17212.0,57.0804,57.1272,56.9868,57.071,17212.0
2023-08-10 10:10:00,60.96,61.04,60.92,61.0,31337.0,57.0617,57.1365,57.0242,57.0991,31337.0
2023-08-10 10:20:00,60.99,61.08,60.96,61.03,16556.0,57.0897,57.174,57.0617,57.1272,16556.0
2023-08-10 10:30:00,61.03,61.1,60.99,61.1,13217.0,57.1272,57.1927,57.0897,57.1927,13217.0
2023-08-10 10:40:00,61.09,61.15,60.94,60.98,14163.0,57.1833,57.2395,57.0429,57.0804,14163.0
2023-08-10 10:50:00,60.97,61.02,60.9,61.02,14927.0,57.071,57.1178,57.0055,57.1178,14927.0
2023-08-10 11:00:00,61.01,61.02,60.87,60.87,25592.0,57.1085,57.1178,56.9774,56.9774,25592.0
2023-08-10 11:10:00,60.83,60.85,60.74,60.76,12003.0,56.94,56.9587,56.8557,56.8745,12003.0
2023-08-10 11:20:00,60.78,60.9,60.75,60.9,11452.0,56.8932,57.0055,56.8651,57.0055,11452.0
2023-08-10 11:30:00,60.89,60.96,60.8,60.83,12942.0,56.9961,57.0617,56.9119,56.94,12942.0
2023-08-10 11:40:00,60.83,60.93,60.81,60.9,18204.0,56.94,57.0336,56.9213,57.0055,18204.0
2023-08-10 11:50:00,60.9,60.94,60.85,60.94,14522.0,57.0055,57.0429,56.9587,57.0429,14522.0
2023-08-10 12:00:00,60.96,60.98,60.85,60.9,9497.0,57.0617,57.0804,56.9587,57.0055,9497.0
2023-08-10 12:10:00,60.89,61.04,60.88,60.99,25609.0,56.9961,57.1365,56.9868,57.0897,25609.0
2023-08-10 12:20:00,60.99,61.04,60.93,60.99,18523.0,57.0897,57.1365,57.0336,57.0897,18523.0
2023-08-10 12:30:00,60.99,61.04,60.94,61.0,46579.0,57.0897,57.1365,57.0429,57.0991,46579.0
2023-08-10 12:40:00,61.0,61.02,60.9,61.0,14638.0,57.0991,57.1178,57.0055,57.0991,14638.0
2023-08-10 12:50:00,61.01,61.02,60.86,60.9,17333.0,57.1085,57.1178,56.9681,57.0055,17333.0
2023-08-10 13:00:00,60.9,60.91,60.75,60.78,11991.0,57.0055,57.0149,56.8651,56.8932,11991.0
2023-08-10 13:10:00,60.77,60.84,60.75,60.8,13862.0,56.8838,56.9493,56.8651,56.9119,13862.0
2023-08-10 13:20:00,60.78,60.79,60.69,60.72,11929.0,56.8932,56.9025,56.8089,56.837,11929.0
2023-08-10 13:30:00,60.72,60.72,60.64,60.71,9098.0,56.837,56.837,56.7621,56.8277,9098.0
2023-08-10 13:40:00,60.71,60.79,60.71,60.77,9210.0,56.8277,56.9025,56.8277,56.8838,9210.0
2023-08-10 13:50:00,60.78,60.78,60.67,60.7,11221.0,56.8932,56.8932,56.7902,56.8183,11221.0
2023-08-10 14:00:00,60.69,60.76,60.59,60.75,11159.0,56.8089,56.8745,56.7153,56.8651,11159.0
2023-08-10 14:10:00,60.74,60.87,60.74,60.82,16272.0,56.8557,56.9774,56.8557,56.9306,16272.0
2023-08-10 14:20:00,60.81,60.83,60.75,60.76,16317.0,56.9213,56.94,56.8651,56.8745,16317.0
2023-08-10 14:30:00,60.75,60.78,60.71,60.78,13858.0,56.8651,56.8932,56.8277,56.8932,13858.0
2023-08-10 14:40:00,60.77,60.84,60.75,60.8,10194.0,56.8838,56.9493,56.8651,56.9119,10194.0
2023-08-10 14:50:00,60.81,60.9,60.8,60.83,9543.0,56.9213,57.0055,56.9119,56.94,9543.0
2023-08-10 15:00:00,60.83,60.85,60.74,60.84,20135.0,56.94,56.9587,56.8557,56.9493,20135.0
2023-08-10 15:10:00,60.84,60.87,60.81,60.84,30765.0,56.9493,56.9774,56.9213,56.9493,30765.0
2023-08-10 15:20:00,60.83,60.9,60.73,60.75,23420.0,56.94,57.0055,56.8464,56.8651,23420.0
2023-08-10 15:30:00,60.74,60.74,60.54,60.54,31789.0,56.8557,56.8557,56.6685,56.6685,31789.0
2023-08-10 15:40:00,60.54,60.54,60.4,60.51,40416.0,56.6685,56.6685,56.5375,56.6404,40416.0
2023-08-10 15:50:00,60.51,60.6,60.45,60.51,184731.0,56.6404,56.7247,56.5843,56.6404,184731.0
2023-08-11 09:30:00,60.63,60.72,60.41,60.59,22246.0,56.7528,56.837,56.5468,56.7153,22246.0
2023-08-11 09:40:00,60.58,60.64,60.45,60.6,21360.0,56.706,56.7621,56.5843,56.7247,21360.0
2023-08-11 09:50:00,60.63,60.75,60.59,60.72,14476.0,56.7528,56.8651,56.7153,56.837,14476.0
2023-08-11 10:00:00,60.77,60.85,60.73,60.75,38273.0,56.8838,56.9587,56.8464,56.8651,38273.0
2023-08-11 10:10:00,60.77,60.84,60.67,60.84,37053.0,56.8838,56.9493,56.7902,56.9493,37053.0
2023-08-11 10:20:00,60.86,60.91,60.79,60.81,10439.0,56.9681,57.0149,56.9025,56.9213,10439.0
2023-08-11 10:30:00,60.8,60.85,60.65,60.85,10329.0,56.9119,56.9587,56.7715,56.9587,10329.0
2023-08-11 10:40:00,60.88,60.88,60.72,60.73,12188.0,56.9868,56.9868,56.837,56.8464,12188.0
2023-08-11 10:50:00,60.7,60.74,60.58,60.62,15606.0,56.8183,56.8557,56.706,56.7434,15606.0
2023-08-11 11:00:00,60.64,60.66,60.52,60.54,24443.0,56.7621,56.7808,56.6498,56.6685,24443.0
2023-08-11 11:10:00,60.53,60.56,60.49,60.52,29038.0,56.6592,56.6872,56.6217,56.6498,29038.0
2023-08-11 11:20:00,60.51,60.63,60.48,60.56,14725.0,56.6404,56.7528,56.6124,56.6872,14725.0
2023-08-11 11:30:00,60.58,60.69,60.57,60.59,13891.0,56.706,56.8089,56.6966,56.7153,13891.0
2023-08-11 11:40:00,60.56,60.74,60.54,60.74,9399.0,56.6872,56.8557,56.6685,56.8557,9399.0
2023-08-11 11:50:00,60.73,60.82,60.7,60.82,8701.0,56.8464,56.9306,56.8183,56.9306,8701.0
2023-08-11 12:00:00,60.84,60.94,60.78,60.88,12430.0,56.9493,57.0429,56.8932,56.9868,12430.0
2023-08-11 12:10:00,60.88,60.97,60.86,60.92,22561.0,56.9868,57.071,56.9681,57.0242,22561.0
2023-08-11 12:20:00,60.91,60.94,60.89,60.89,14982.0,57.0149,57.0429,56.9961,56.9961,14982.0
2023-08-11 12:30:00,60.9,60.9,60.77,60.86,12560.0,57.0055,57.0055,56.8838,56.9681,12560.0
2023-08-11 12:40:00,60.86,60.87,60.76,60.82,8739.0,56.9681,56.9774,56.8745,56.9306,8739.0
2023-08-11 12:50:00,60.81,60.82,60.74,60.76,10523.0,56.9213,56.9306,56.8557,56.8745,10523.0
2023-08-11 13:00:00,60.77,60.85,60.77,60.85,11624.0,56.8838,56.9587,56.8838,56.9587,11624.0
2023-08-11 13:10:00,60.87,60.9,60.84,60.85,14944.0,56.9774,57.0055,56.9493,56.9587,14944.0
2023-08-11 13:20:00,60.85,60.92,60.84,60.92,11536.0,56.9587,57.0242,56.9493,57.0242,11536.0
2023-08-11 13:30:00,60.92,61.01,60.89,61.0,21688.0,57.0242,57.1085,56.9961,57.0991,21688.0
2023-08-11 13:40:00,61.02,61.02,60.92,60.93,20177.0,57.1178,57.1178,57.0242,57.0336,20177.0
2023-08-11 13:50:00,60.94,60.94,60.84,60.93,23919.0,57.0429,57.0429,56.9493,57.0336,23919.0
2023-08-11 14:00:00,60.94,61.01,60.93,60.99,23392.0,57.0429,57.1085,57.0336,57.0897,23392.0
2023-08-11 14:10:00,61.0,61.0,60.93,60.94,17458.0,57.0991,57.0991,57.0336,57.0429,17458.0
2023-08-11 14:20:00,60.94,61.07,60.93,61.03,16334.0,57.0429,57.1646,57.0336,57.1272,16334.0
2023-08-11 14:30:00,61.03,61.1,60.98,61.0,18467.0,57.1272,57.1927,57.0804,57.0991,18467.0
2023-08-11 14:40:00,61.01,61.07,61.0,61.05,15085.0,57.1085,57.1646,57.0991,57.1459,15085.0
2023-08-11 14:50:00,61.05,61.06,60.98,60.99,12693.0,57.1459,57.1553,57.0804,57.0897,12693.0
2023-08-11 15:00:00,60.99,61.02,60.92,60.92,24493.0,57.0897,57.1178,57.0242,57.0242,24493.0
2023-08-11 15:10:00,60.9,60.97,60.9,60.96,13440.0,57.0055,57.071,57.0055,57.0617,13440.0
2023-08-11 15:20:00,60.97,61.01,60.93,60.94,24402.0,57.071,57.1085,57.0336,57.0429,24402.0
2023-08-11 15:30:00,60.93,61.0,60.87,60.89,26583.0,57.0336,57.0991,56.9774,56.9961,26583.0
2023-08-11 15:40:00,60.88,60.89,60.81,60.83,32659.0,56.9868,56.9961,56.9213,56.94,32659.0
2023-08-11 15:50:00,60.83,60.88,60.7,60.87,234967.0,56.94,56.9868,56.8183,56.9774,234967.0
2023-08-14 09:30:00,60.17,60.54,60.05,60.19,121928.0,56.3222,56.6685,56.2099,56.3409,121928.0
2023-08-14 09:40:00,60.2,60.24,60.04,60.1,57133.0,56.3503,56.3877,56.2005,56.2567,57133.0
2023-08-14 09:50:00,60.1,60.24,60.05,60.2,36847.0,56.2567,56.3877,56.2099,56.3503,36847.0
2023-08-14 10:00:00,60.21,60.33,60.19,60.28,33133.0,56.3596,56.472,56.3409,56.4251,33133.0
2023-08-14 10:10:00,60.28,60.36,60.19,60.22,26246.0,56.4251,56.5,56.3409,56.369,26246.0
2023-08-14 10:20:00,60.23,60.33,60.17,60.31,20490.0,56.3783,56.472,56.3222,56.4532,20490.0
2023-08-14 10:30:00,60.31,60.38,60.2,60.27,28423.0,56.4532,56.5188,56.3503,56.4158,28423.0
2023-08-14 10:40:00,60.29,60.3,60.18,60.28,15169.0,56.4345,56.4439,56.3315,56.4251,15169.0
2023-08-14 10:50:00,60.25,60.29,60.1,60.16,24332.0,56.3971,56.4345,56.2567,56.3128,24332.0
2023-08-14 11:00:00,60.15,60.15,59.99,60.07,33896.0,56.3035,56.3035,56.1537,56.2286,33896.0
2023-08-14 11:10:00,60.06,60.11,60.02,60.07,15879.0,56.2192,56.266,56.1818,56.2286,15879.0
2023-08-14 11:20:00,60.05,60.06,59.92,59.92,20730.0,56.2099,56.2192,56.0882,56.0882,20730.0
2023-08-14 11:30:00,59.93,60.0,59.89,59.98,17712.0,56.0975,56.1631,56.0601,56.1443,17712.0
2023-08-14 11:40:00,59.98,60.07,59.94,60.07,13647.0,56.1443,56.2286,56.1069,56.2286,13647.0
2023-08-14 11:50:00,60.07,60.14,60.04,60.06,7683.0,56.2286,56.2941,56.2005,56.2192,7683.0
2023-08-14 12:00:00,60.07,60.11,60.04,60.05,13843.0,56.2286,56.266,56.2005,56.2099,13843.0
2023-08-14 12:10:00,60.06,60.15,60.05,60.15,13402.0,56.2192,56.3035,56.2099,56.3035,13402.0
2023-08-14 12:20:00,60.15,60.22,60.13,60.2,19070.0,56.3035,56.369,56.2847,56.3503,19070.0
2023-08-14 12:30:00,60.19,60.28,60.14,60.26,15108.0,56.3409,56.4251,56.2941,56.4064,15108.0
2023-08-14 12:40:00,60.23,60.3,60.19,60.25,16443.0,56.3783,56.4439,56.3409,56.3971,16443.0
2023-08-14 12:50:00,60.24,60.3,60.23,60.29,13296.0,56.3877,56.4439,56.3783,56.4345,13296.0
2023-08-14 13:00:00,60.28,60.3,60.21,60.23,16641.0,56.4251,56.4439,56.3596,56.3783,16641.0
2023-08-14 13:10:00,60.22,60.3,60.18,60.26,11859.0,56.369,56.4439,56.3315,56.4064,11859.0
2023-08-14 13:20:00,60.25,60.25,60.14,60.15,32814.0,56.3971,56.3971,56.2941,56.3035,32814.0
2023-08-14 13:30:00,60.15,60.18,60.05,60.06,26401.0,56.3035,56.3315,56.2099,56.2192,26401.0
2023-08-14 13:40:00,60.06,60.12,60.04,60.06,28509.0,56.2192,56.2754,56.2005,56.2192,28509.0
2023-08-14 13:50:00,60.05,60.1,60.02,60.06,23956.0,56.2099,56.2567,56.1818,56.2192,23956.0
2023-08-14 14:00:00,60.07,60.12,60.04,60.11,17537.0,56.2286,56.2754,56.2005,56.266,17537.0
2023-08-14 14:10:00,60.1,60.14,60.03,60.05,21479.0,56.2567,56.2941,56.1911,56.2099,21479.0
2023-08-14 14:20:00,60.04,60.11,60.01,60.05,21503.0,56.2005,56.266,56.1724,56.2099,21503.0
2023-08-14 14:30:00,60.05,60.1,60.04,60.05,16814.0,56.2099,56.2567,56.2005,56.2099,16814.0
2023-08-14 14:40:00,60.05,60.09,60.01,60.05,37698.0,56.2099,56.2473,56.1724,56.2099,37698.0
2023-08-14 14:50:00,60.05,60.05,59.98,60.04,25233.0,56.2099,56.2099,56.1443,56.2005,25233.0
2023-08-14 15:00:00,60.04,60.09,60.0,60.01,19095.0,56.2005,56.2473,56.1631,56.1724,19095.0
2023-08-14 15:10:00,60.0,60.07,59.98,60.05,42874.0,56.1631,56.2286,56.1443,56.2099,42874.0
2023-08-14 15:20:00,60.05,60.11,59.97,60.01,58828.0,56.2099,56.266,56.135,56.1724,58828.0
2023-08-14 15:30:00,60.01,60.1,60.0,60.1,46024.0,56.1724,56.2567,56.1631,56.2567,46024.0
2023-08-14 15:40:00,60.09,60.13,60.04,60.1,109073.0,56.2473,56.2847,56.2005,56.2567,109073.0
2023-08-14 15:50:00,60.1,60.11,60.01,60.03,285271.0,56.2567,56.266,56.1724,56.1911,285271.0
2023-08-15 09:30:00,59.8,59.84,59.39,59.42,46482.0,55.9758,56.0133,55.5921,55.6201,46482.0
2023-08-15 09:40:00,59.45,59.63,59.4,59.44,32534.0,55.6482,55.8167,55.6014,55.6389,32534.0
2023-08-15 09:50:00,59.43,59.58,59.42,59.58,17056.0,55.6295,55.7699,55.6201,55.7699,17056.0
2023-08-15 10:00:00,59.56,59.66,59.52,59.58,17547.0,55.7512,55.8448,55.7137,55.7699,17547.0
2023-08-15 10:10:00,59.57,59.57,59.41,59.47,20625.0,55.7606,55.7606,55.6108,55.6669,20625.0
2023-08-15 10:20:00,59.47,59.53,59.45,59.49,15599.0,55.6669,55.7231,55.6482,55.6857,15599.0
2023-08-15 10:30:00,59.51,59.57,59.45,59.51,37480.0,55.7044,55.7606,55.6482,55.7044,37480.0
2023-08-15 10:40:00,59.51,59.58,59.38,59.58,24552.0,55.7044,55.7699,55.5827,55.7699,24552.0
2023-08-15 10:50:00,59.56,59.59,59.47,59.58,16453.0,55.7512,55.7793,55.6669,55.7699,16453.0
2023-08-15 11:00:00,59.59,59.68,59.53,59.61,24583.0,55.7793,55.8635,55.7231,55.798,24583.0
2023-08-15 11:10:00,59.63,59.65,59.57,59.6,13855.0,55.8167,55.8354,55.7606,55.7886,13855.0
2023-08-15 11:20:00,59.59,59.65,59.56,59.59,13628.0,55.7793,55.8354,55.7512,55.7793,13628.0
2023-08-15 11:30:00,59.6,59.69,59.49,59.67,15917.0,55.7886,55.8729,55.6857,55.8542,15917.0
2023-08-15 11:40:00,59.7,59.72,59.65,59.7,16425.0,55.8822,55.901,55.8354,55.8822,16425.0
2023-08-15 11:50:00,59.69,59.72,59.58,59.61,24709.0,55.8729,55.901,55.7699,55.798,24709.0
2023-08-15 12:00:00,59.57,59.62,59.52,59.57,20121.0,55.7606,55.8074,55.7137,55.7606,20121.0
2023-08-15 12:10:00,59.57,59.61,59.5,59.61,11075.0,55.7606,55.798,55.695,55.798,11075.0
2023-08-15 12:20:00,59.59,59.62,59.55,59.61,31448.0,55.7793,55.8074,55.7418,55.798,31448.0
2023-08-15 12:30:00,59.62,59.63,59.53,59.59,27804.0,55.8074,55.8167,55.7231,55.7793,27804.0
2023-08-15 12:40:00,59.6,59.6,59.51,59.51,43212.0,55.7886,55.7886,55.7044,55.7044,43212.0
2023-08-15 12:50:00,59.51,59.61,59.49,59.59,16781.0,55.7044,55.798,55.6857,55.7793,16781.0
2023-08-15 13:00:00,59.59,59.6,59.54,59.55,20542.0,55.7793,55.7886,55.7325,55.7418,20542.0
2023-08-15 13:10:00,59.55,59.65,59.55,59.6,18382.0,55.7418,55.8354,55.7418,55.7886,18382.0
2023-08-15 13:20:00,59.6,59.67,59.5,59.62,250773.0,55.7886,55.8542,55.695,55.8074,250773.0
2023-08-15 13:30:00,59.62,59.63,59.37,59.42,36546.0,55.8074,55.8167,55.5733,55.6201,36546.0
2023-08-15 13:40:00,59.42,59.47,59.37,59.45,17534.0,55.6201,55.6669,55.5733,55.6482,17534.0
2023-08-15 13:50:00,59.45,59.47,59.36,59.43,21275.0,55.6482,55.6669,55.564,55.6295,21275.0
2023-08-15 14:00:00,59.43,59.49,59.39,59.49,33226.0,55.6295,55.6857,55.5921,55.6857,33226.0
2023-08-15 14:10:00,59.49,59.5,59.44,59.48,19298.0,55.6857,55.695,55.6389,55.6763,19298.0
2023-08-15 14:20:00,59.48,59.54,59.44,59.53,19867.0,55.6763,55.7325,55.6389,55.7231,19867.0
2023-08-15 14:30:00,59.53,59.56,59.5,59.53,31609.0,55.7231,55.7512,55.695,55.7231,31609.0
2023-08-15 14:40:00,59.53,59.57,59.51,59.55,27574.0,55.7231,55.7606,55.7044,55.7418,27574.0
2023-08-15 14:50:00,59.55,59.59,59.53,59.55,30161.0,55.7418,55.7793,55.7231,55.7418,30161.0
2023-08-15 15:00:00,59.55,59.63,59.52,59.6,65355.0,55.7418,55.8167,55.7137,55.7886,65355.0
2023-08-15 15:10:00,59.6,59.67,59.55,59.67,51419.0,55.7886,55.8542,55.7418,55.8542,51419.0
2023-08-15 15:20:00,59.66,59.66,59.53,59.54,59588.0,55.8448,55.8448,55.7231,55.7325,59588.0
2023-08-15 15:30:00,59.53,59.64,59.47,59.51,63819.0,55.7231,55.8261,55.6669,55.7044,63819.0
2023-08-15 15:40:00,59.5,59.5,59.4,59.48,70551.0,55.695,55.695,55.6014,55.6763,70551.0
2023-08-15 15:50:00,59.49,59.53,59.4,59.44,261060.0,55.6857,55.7231,55.6014,55.6389,261060.0
2023-08-16 09:30:00,59.7,59.73,59.6,59.63,28206.0,55.8822,55.9103,55.7886,55.8167,28206.0
2023-08-16 09:40:00,59.61,59.65,59.52,59.59,17284.0,55.798,55.8354,55.7137,55.7793,17284.0
2023-08-16 09:50:00,59.56,59.65,59.51,59.55,18260.0,55.7512,55.8354,55.7044,55.7418,18260.0
2023-08-16 10:00:00,59.56,59.66,59.55,59.64,18212.0,55.7512,55.8448,55.7418,55.8261,18212.0
2023-08-16 10:10:00,59.65,59.68,59.57,59.67,21663.0,55.8354,55.8635,55.7606,55.8542,21663.0
2023-08-16 10:20:00,59.68,59.8,59.65,59.77,35376.0,55.8635,55.9758,55.8354,55.9478,35376.0
2023-08-16 10:30:00,59.78,59.9,59.68,59.88,23472.0,55.9571,56.0694,55.8635,56.0507,23472.0
2023-08-16 10:40:00,59.89,59.97,59.83,59.97,30306.0,56.0601,56.135,56.0039,56.135,30306.0
2023-08-16 10:50:00,59.99,60.11,59.92,60.06,29444.0,56.1537,56.266,56.0882,56.2192,29444.0
2023-08-16 11:00:00,60.08,60.13,60.05,60.11,23345.0,56.2379,56.2847,56.2099,56.266,23345.0
2023-08-16 11:10:00,60.1,60.16,60.0,60.15,25356.0,56.2567,56.3128,56.1631,56.3035,25356.0
2023-08-16 11:20:00,60.14,60.18,60.08,60.14,27476.0,56.2941,56.3315,56.2379,56.2941,27476.0
2023-08-16 11:30:00,60.14,60.21,60.1,60.15,30903.0,56.2941,56.3596,56.2567,56.3035,30903.0
2023-08-16 11:40:00,60.15,60.15,60.05,60.08,31458.0,56.3035,56.3035,56.2099,56.2379,31458.0
2023-08-16 11:50:00,60.06,60.13,59.99,60.13,26957.0,56.2192,56.2847,56.1537,56.2847,26957.0
2023-08-16 12:00:00,60.13,60.22,60.08,60.22,20654.0,56.2847,56.369,56.2379,56.369,20654.0
2023-08-16 12:10:00,60.22,60.24,60.17,60.21,17056.0,56.369,56.3877,56.3222,56.3596,17056.0
2023-08-16 12:20:00,60.21,60.23,60.15,60.2,24433.0,56.3596,56.3783,56.3035,56.3503,24433.0
2023-08-16 12:30:00,60.19,60.24,60.15,60.22,17303.0,56.3409,56.3877,56.3035,56.369,17303.0
2023-08-16 12:40:00,60.22,60.26,60.16,60.17,18932.0,56.369,56.4064,56.3128,56.3222,18932.0
2023-08-16 12:50:00,60.19,60.22,60.15,60.17,21562.0,56.3409,56.369,56.3035,56.3222,21562.0
2023-08-16 13:00:00,60.18,60.22,60.14,60.18,20246.0,56.3315,56.369,56.2941,56.3315,20246.0
2023-08-16 13:10:00,60.18,60.18,60.08,60.13,23499.0,56.3315,56.3315,56.2379,56.2847,23499.0
2023-08-16 13:20:00,60.13,60.22,60.13,60.18,23262.0,56.2847,56.369,56.2847,56.3315,23262.0
2023-08-16 13:30:00,60.18,60.32,60.15,60.32,34033.0,56.3315,56.4626,56.3035,56.4626,34033.0
2023-08-16 13:40:00,60.33,60.38,60.29,60.3,27545.0,56.472,56.5188,56.4345,56.4439,27545.0
2023-08-16 13:50:00,60.3,60.38,60.3,60.34,19576.0,56.4439,56.5188,56.4439,56.4813,19576.0
2023-08-16 14:00:00,60.33,60.37,60.25,60.36,36607.0,56.472,56.5094,56.3971,56.5,36607.0
2023-08-16 14:10:00,60.36,60.36,60.26,60.35,25997.0,56.5,56.5,56.4064,56.4907,25997.0
2023-08-16 14:20:00,60.35,60.43,60.33,60.41,16719.0,56.4907,56.5656,56.472,56.5468,16719.0
2023-08-16 14:30:00,60.41,60.46,60.4,60.45,25869.0,56.5468,56.5936,56.5375,56.5843,25869.0
2023-08-16 14:40:00,60.44,60.48,60.41,60.42,23095.0,56.5749,56.6124,56.5468,56.5562,23095.0
2023-08-16 14:50:00,60.41,60.42,60.37,60.41,19670.0,56.5468,56.5562,56.5094,56.5468,19670.0
2023-08-16 15:00:00,60.41,60.42,60.36,60.4,31927.0,56.5468,56.5562,56.5,56.5375,31927.0
2023-08-16 15:10:00,60.41,60.43,60.32,60.36,35153.0,56.5468,56.5656,56.4626,56.5,35153.0
2023-08-16 15:20:00,60.36,60.38,60.27,60.32,34234.0,56.5,56.5188,56.4158,56.4626,34234.0
2023-08-16 15:30:00,60.32,60.4,60.26,60.39,56468.0,56.4626,56.5375,56.4064,56.5281,56468.0
2023-08-16 15:40:00,60.39,60.46,60.33,60.41,130330.0,56.5281,56.5936,56.472,56.5468,130330.0
2023-08-16 15:50:00,60.4,60.49,60.32,60.34,301093.0,56.5375,56.6217,56.4626,56.4813,301093.0
2023-08-17 09:30:00,60.44,60.61,60.36,60.57,47650.0,56.5749,56.734,56.5,56.6966,47650.0
2023-08-17 09:40:00,60.58,60.62,60.44,60.57,45580.0,56.706,56.7434,56.5749,56.6966,45580.0
2023-08-17 09:50:00,60.57,60.73,60.54,60.68,27499.0,56.6966,56.8464,56.6685,56.7996,27499.0
2023-08-17 10:00:00,60.66,60.74,60.49,60.72,31520.0,56.7808,56.8557,56.6217,56.837,31520.0
2023-08-17 10:10:00,60.72,60.82,60.69,60.79,91451.0,56.837,56.9306,56.8089,56.9025,91451.0
2023-08-17 10:20:00,60.79,60.85,60.69,60.74,50321.0,56.9025,56.9587,56.8089,56.8557,50321.0
2023-08-17 10:30:00,60.73,60.84,60.72,60.8,95187.0,56.8464,56.9493,56.837,56.9119,95187.0
2023-08-17 10:40:00,60.83,60.91,60.81,60.85,15994.0,56.94,57.0149,56.9213,56.9587,15994.0
2023-08-17 10:50:00,60.85,60.85,60.74,60.81,13758.0,56.9587,56.9587,56.8557,56.9213,13758.0
2023-08-17 11:00:00,60.81,60.85,60.72,60.74,18766.0,56.9213,56.9587,56.837,56.8557,18766.0
2023-08-17 11:10:00,60.76,60.82,60.72,60.81,25183.0,56.8745,56.9306,56.837,56.9213,25183.0
2023-08-17 11:20:00,60.81,60.81,60.69,60.72,13503.0,56.9213,56.9213,56.8089,56.837,13503.0
2023-08-17 11:30:00,60.74,60.75,60.69,60.7,28206.0,56.8557,56.8651,56.8089,56.8183,28206.0
2023-08-17 11:40:00,60.69,60.71,60.64,60.69,11832.0,56.8089,56.8277,56.7621,56.8089,11832.0
2023-08-17 11:50:00,60.69,60.76,60.68,60.75,24275.0,56.8089,56.8745,56.7996,56.8651,24275.0
2023-08-17 12:00:00,60.75,60.81,60.72,60.81,44726.0,56.8651,56.9213,56.837,56.9213,44726.0
2023-08-17 12:10:00,60.79,60.83,60.7,60.82,61290.0,56.9025,56.94,56.8183,56.9306,61290.0
2023-08-17 12:20:00,60.83,60.94,60.82,60.88,23108.0,56.94,57.0429,56.9306,56.9868,23108.0
2023-08-17 12:30:00,60.88,60.88,60.81,60.83,13381.0,56.9868,56.9868,56.9213,56.94,13381.0
2023-08-17 12:40:00,60.84,60.89,60.8,60.85,13303.0,56.9493,56.9961,56.9119,56.9587,13303.0
2023-08-17 12:50:00,60.85,60.89,60.81,60.87,17536.0,56.9587,56.9961,56.9213,56.9774,17536.0
2023-08-17 13:00:00,60.86,60.86,60.79,60.8,12022.0,56.9681,56.9681,56.9025,56.9119,12022.0
2023-08-17 13:10:00,60.8,60.83,60.74,60.76,12828.0,56.9119,56.94,56.8557,56.8745,12828.0
2023-08-17 13:20:00,60.75,60.78,60.69,60.69,38017.0,56.8651,56.8932,56.8089,56.8089,38017.0
2023-08-17 13:30:00,60.68,60.73,60.64,60.71,14935.0,56.7996,56.8464,56.7621,56.8277,14935.0
2023-08-17 13:40:00,60.7,60.71,60.59,60.63,12960.0,56.8183,56.8277,56.7153,56.7528,12960.0
2023-08-17 13:50:00,60.63,60.66,60.59,60.62,15179.0,56.7528,56.7808,56.7153,56.7434,15179.0
2023-08-17 14:00:00,60.61,60.63,60.56,60.58,14961.0,56.734,56.7528,56.6872,56.706,14961.0
2023-08-17 14:10:00,60.58,60.61,60.51,60.55,16153.0,56.706,56.734,56.6404,56.6779,16153.0
2023-08-17 14:20:00,60.55,60.57,60.51,60.57,22154.0,56.6779,56.6966,56.6404,56.6966,22154.0
2023-08-17 14:30:00,60.57,60.65,60.56,60.64,24356.0,56.6966,56.7715,56.6872,56.7621,24356.0
2023-08-17 14:40:00,60.65,60.66,60.58,60.59,33799.0,56.7715,56.7808,56.706,56.7153,33799.0
2023-08-17 14:50:00,60.59,60.6,60.47,60.48,21121.0,56.7153,56.7247,56.603,56.6124,21121.0
2023-08-17 15:00:00,60.48,60.5,60.42,60.47,26480.0,56.6124,56.6311,56.5562,56.603,26480.0
2023-08-17 15:10:00,60.47,60.49,60.41,60.47,22579.0,56.603,56.6217,56.5468,56.603,22579.0
2023-08-17 15:20:00,60.48,60.51,60.41,60.5,28311.0,56.6124,56.6404,56.5468,56.6311,28311.0
2023-08-17 15:30:00,60.52,60.6,60.48,60.55,34672.0,56.6498,56.7247,56.6124,56.6779,34672.0
2023-08-17 15:40:00,60.55,60.58,60.49,60.52,53353.0,56.6779,56.706,56.6217,56.6498,53353.0
2023-08-17 15:50:00,60.52,60.65,60.36,60.4,326581.0,56.6498,56.7715,56.5,56.5375,326581.0
2023-08-18 09:30:00,60.32,60.65,60.32,60.35,131553.0,56.4626,56.7715,56.4626,56.4907,131553.0
2023-08-18 09:40:00,60.37,60.61,60.36,60.49,19960.0,56.5094,56.734,56.5,56.6217,19960.0
2023-08-18 09:50:00,60.53,60.66,60.49,60.6,14082.0,56.6592,56.7808,56.6217,56.7247,14082.0
2023-08-18 10:00:00,60.59,60.72,60.55,60.68,24070.0,56.7153,56.837,56.6779,56.7996,24070.0
2023-08-18 10:10:00,60.68,60.68,60.45,60.56,25527.0,56.7996,56.7996,56.5843,56.6872,25527.0
2023-08-18 10:20:00,60.58,60.64,60.48,60.63,11489.0,56.706,56.7621,56.6124,56.7528,11489.0
2023-08-18 10:30:00,60.65,60.69,60.45,60.47,26314.0,56.7715,56.8089,56.5843,56.603,26314.0
2023-08-18 10:40:00,60.47,60.65,60.45,60.65,25040.0,56.603,56.7715,56.5843,56.7715,25040.0
2023-08-18 10:50:00,60.66,60.73,60.59,60.66,21695.0,56.7808,56.8464,56.7153,56.7808,21695.0
2023-08-18 11:00:00,60.67,60.74,60.64,60.71,22355.0,56.7902,56.8557,56.7621,56.8277,22355.0
2023-08-18 11:10:00,60.72,60.75,60.67,60.68,14050.0,56.837,56.8651,56.7902,56.7996,14050.0
2023-08-18 11:20:00,60.68,60.71,60.64,60.7,12380.0,56.7996,56.8277,56.7621,56.8183,12380.0
2023-08-18 11:30:00,60.71,60.73,60.61,60.63,12549.0,56.8277,56.8464,56.734,56.7528,12549.0
2023-08-18 11:40:00,60.63,60.77,60.58,60.72,13833.0,56.7528,56.8838,56.706,56.837,13833.0
2023-08-18 11:50:00,60.73,60.74,60.65,60.7,16029.0,56.8464,56.8557,56.7715,56.8183,16029.0
2023-08-18 12:00:00,60.71,60.74,60.67,60.69,13008.0,56.8277,56.8557,56.7902,56.8089,13008.0
2023-08-18 12:10:00,60.69,60.71,60.66,60.7,11444.0,56.8089,56.8277,56.7808,56.8183,11444.0
2023-08-18 12:20:00,60.7,60.76,60.66,60.67,11857.0,56.8183,56.8745,56.7808,56.7902,11857.0
2023-08-18 12:30:00,60.66,60.73,60.63,60.68,11071.0,56.7808,56.8464,56.7528,56.7996,11071.0
2023-08-18 12:40:00,60.67,60.68,60.6,60.61,8015.0,56.7902,56.7996,56.7247,56.734,8015.0
2023-08-18 12:50:00,60.6,60.66,60.58,60.63,13422.0,56.7247,56.7808,56.706,56.7528,13422.0
2023-08-18 13:00:00,60.62,60.63,60.57,60.59,8953.0,56.7434,56.7528,56.6966,56.7153,8953.0
2023-08-18 13:10:00,60.59,60.61,60.52,60.57,11349.0,56.7153,56.734,56.6498,56.6966,11349.0
2023-08-18 13:20:00,60.56,60.6,60.55,60.57,9460.0,56.6872,56.7247,56.6779,56.6966,9460.0
2023-08-18 13:30:00,60.57,60.69,60.57,60.68,14194.0,56.6966,56.8089,56.6966,56.7996,14194.0
2023-08-18 13:40:00,60.67,60.75,60.64,60.73,14858.0,56.7902,56.8651,56.7621,56.8464,14858.0
2023-08-18 13:50:00,60.73,60.76,60.7,60.76,15410.0,56.8464,56.8745,56.8183,56.8745,15410.0
2023-08-18 14:00:00,60.77,60.8,60.7,60.7,20256.0,56.8838,56.9119,56.8183,56.8183,20256.0
2023-08-18 14:10:00,60.7,60.8,60.68,60.79,31513.0,56.8183,56.9119,56.7996,56.9025,31513.0
2023-08-18 14:20:00,60.79,60.83,60.76,60.8,24838.0,56.9025,56.94,56.8745,56.9119,24838.0
2023-08-18 14:30:00,60.8,60.84,60.77,60.8,41571.0,56.9119,56.9493,56.8838,56.9119,41571.0
2023-08-18 14:40:00,60.79,60.83,60.75,60.83,33742.0,56.9025,56.94,56.8651,56.94,33742.0
2023-08-18 14:50:00,60.82,60.83,60.75,60.78,24122.0,56.9306,56.94,56.8651,56.8932,24122.0
2023-08-18 15:00:00,60.78,60.78,60.68,60.73,20942.0,56.8932,56.8932,56.7996,56.8464,20942.0
2023-08-18 15:10:00,60.73,60.75,60.63,60.71,33685.0,56.8464,56.8651,56.7528,56.8277,33685.0
2023-08-18 15:20:00,60.7,60.76,60.66,60.75,33184.0,56.8183,56.8745,56.7808,56.8651,33184.0
2023-08-18 15:30:00,60.75,60.82,60.74,60.82,48636.0,56.8651,56.9306,56.8557,56.9306,48636.0
2023-08-18 15:40:00,60.82,60.98,60.82,60.92,101827.0,56.9306,57.0804,56.9306,57.0242,101827.0
2023-08-18 15:50:00,60.93,60.98,60.77,60.85,216219.0,57.0336,57.0804,56.8838,56.9587,216219.0
2023-08-21 09:30:00,60.76,60.86,60.6,60.72,28682.0,56.8745,56.9681,56.7247,56.837,28682.0
2023-08-21 09:40:00,60.67,60.67,60.46,60.47,14529.0,56.7902,56.7902,56.5936,56.603,14529.0
2023-08-21 09:50:00,60.49,60.49,60.33,60.35,11520.0,56.6217,56.6217,56.472,56.4907,11520.0
2023-08-21 10:00:00,60.33,60.38,60.21,60.23,15540.0,56.472,56.5188,56.3596,56.3783,15540.0
2023-08-21 10:10:00,60.22,60.22,59.95,60.03,18976.0,56.369,56.369,56.1163,56.1911,18976.0
2023-08-21 10:20:00,60.03,60.04,59.92,59.97,15408.0,56.1911,56.2005,56.0882,56.135,15408.0
2023-08-21 10:30:00,59.97,60.03,59.93,60.02,14253.0,56.135,56.1911,56.0975,56.1818,14253.0
2023-08-21 10:40:00,60.01,60.02,59.94,60.0,10045.0,56.1724,56.1818,56.1069,56.1631,10045.0
2023-08-21 10:50:00,60.05,60.16,60.02,60.13,6504.0,56.2099,56.3128,56.1818,56.2847,6504.0
2023-08-21 11:00:00,60.13,60.17,60.09,60.15,7217.0,56.2847,56.3222,56.2473,56.3035,7217.0
2023-08-21 11:10:00,60.15,60.23,60.1,60.2,14732.0,56.3035,56.3783,56.2567,56.3503,14732.0
2023-08-21 11:20:00,60.2,60.2,59.94,59.98,17088.0,56.3503,56.3503,56.1069,56.1443,17088.0
2023-08-21 11:30:00,59.97,60.0,59.88,59.9,10285.0,56.135,56.1631,56.0507,56.0694,10285.0
2023-08-21 11:40:00,59.89,59.9,59.76,59.77,42514.0,56.0601,56.0694,55.9384,55.9478,42514.0
2023-08-21 11:50:00,59.77,59.83,59.75,59.81,14086.0,55.9478,56.0039,55.929,55.9852,14086.0
2023-08-21 12:00:00,59.82,59.88,59.77,59.8,15947.0,55.9946,56.0507,55.9478,55.9758,15947.0
2023-08-21 12:10:00,59.8,59.91,59.77,59.9,42076.0,55.9758,56.0788,55.9478,56.0694,42076.0
2023-08-21 12:20:00,59.87,59.98,59.86,59.95,9001.0,56.0414,56.1443,56.032,56.1163,9001.0
2023-08-21 12:30:00,59.95,59.96,59.82,59.84,10816.0,56.1163,56.1256,55.9946,56.0133,10816.0
2023-08-21 12:40:00,59.84,59.92,59.82,59.9,12478.0,56.0133,56.0882,55.9946,56.0694,12478.0
2023-08-21 12:50:00,59.91,59.93,59.8,59.86,9841.0,56.0788,56.0975,55.9758,56.032,9841.0
2023-08-21 13:00:00,59.85,59.92,59.83,59.9,12848.0,56.0226,56.0882,56.0039,56.0694,12848.0
2023-08-21 13:10:00,59.89,59.91,59.82,59.91,13100.0,56.0601,56.0788,55.9946,56.0788,13100.0
2023-08-21 13:20:00,59.91,59.94,59.85,59.86,11479.0,56.0788,56.1069,56.0226,56.032,11479.0
2023-08-21 13:30:00,59.87,59.94,59.83,59.9,17658.0,56.0414,56.1069,56.0039,56.0694,17658.0
2023-08-21 13:40:00,59.91,59.96,59.91,59.95,8958.0,56.0788,56.1256,56.0788,56.1163,8958.0
2023-08-21 13:50:00,59.95,60.02,59.94,60.01,6928.0,56.1163,56.1818,56.1069,56.1724,6928.0
2023-08-21 14:00:00,60.01,60.06,59.99,60.03,8782.0,56.1724,56.2192,56.1537,56.1911,8782.0
2023-08-21 14:10:00,60.02,60.09,60.02,60.08,9420.0,56.1818,56.2473,56.1818,56.2379,9420.0
2023-08-21 14:20:00,60.1,60.11,60.05,60.09,18520.0,56.2567,56.266,56.2099,56.2473,18520.0
2023-08-21 14:30:00,60.1,60.17,60.08,60.16,16558.0,56.2567,56.3222,56.2379,56.3128,16558.0
2023-08-21 14:40:00,60.15,60.26,60.15,60.26,17668.0,56.3035,56.4064,56.3035,56.4064,17668.0
2023-08-21 14:50:00,60.26,60.27,60.22,60.26,16335.0,56.4064,56.4158,56.369,56.4064,16335.0
2023-08-21 15:00:00,60.26,60.36,60.26,60.3,16973.0,56.4064,56.5,56.4064,56.4439,16973.0
2023-08-21 15:10:00,60.3,60.36,60.26,60.31,20265.0,56.4439,56.5,56.4064,56.4532,20265.0
2023-08-21 15:20:00,60.3,60.37,60.29,60.35,19812.0,56.4439,56.5094,56.4345,56.4907,19812.0
2023-08-21 15:30:00,60.36,60.42,60.34,60.37,36937.0,56.5,56.5562,56.4813,56.5094,36937.0
2023-08-21 15:40:00,60.37,60.42,60.34,60.37,38466.0,56.5094,56.5562,56.4813,56.5094,38466.0
2023-08-21 15:50:00,60.37,60.38,60.21,60.25,176954.0,56.5094,56.5188,56.3596,56.3971,176954.0
2023-08-22 09:30:00,60.17,60.32,59.98,60.02,28582.0,56.3222,56.4626,56.1443,56.1818,28582.0
2023-08-22 09:40:00,60.02,60.03,59.86,59.91,15350.0,56.1818,56.1911,56.032,56.0788,15350.0
2023-08-22 09:50:00,59.9,60.02,59.88,59.97,20359.0,56.0694,56.1818,56.0507,56.135,20359.0
2023-08-22 10:00:00,59.96,60.04,59.88,59.91,20996.0,56.1256,56.2005,56.0507,56.0788,20996.0
2023-08-22 10:10:00,59.91,59.98,59.87,59.91,19786.0,56.0788,56.1443,56.0414,56.0788,19786.0
2023-08-22 10:20:00,59.92,60.01,59.92,59.96,20188.0,56.0882,56.1724,56.0882,56.1256,20188.0
2023-08-22 10:30:00,59.96,60.0,59.89,59.95,26916.0,56.1256,56.1631,56.0601,56.1163,26916.0
2023-08-22 10:40:00,59.94,59.94,59.87,59.89,25601.0,56.1069,56.1069,56.0414,56.0601,25601.0
2023-08-22 10:50:00,59.89,59.91,59.8,59.83,19877.0,56.0601,56.0788,55.9758,56.0039,19877.0
2023-08-22 11:00:00,59.82,59.9,59.79,59.88,18067.0,55.9946,56.0694,55.9665,56.0507,18067.0
2023-08-22 11:10:00,59.88,59.94,59.81,59.83,16990.0,56.0507,56.1069,55.9852,56.0039,16990.0
2023-08-22 11:20:00,59.83,59.95,59.8,59.91,17153.0,56.0039,56.1163,55.9758,56.0788,17153.0
2023-08-22 11:30:00,59.91,59.96,59.87,59.89,23590.0,56.0788,56.1256,56.0414,56.0601,23590.0
2023-08-22 11:40:00,59.91,60.0,59.86,59.92,16056.0,56.0788,56.1631,56.032,56.0882,16056.0
2023-08-22 11:50:00,59.93,60.01,59.92,59.98,29626.0,56.0975,56.1724,56.0882,56.1443,29626.0
2023-08-22 12:00:00,59.96,60.11,59.94,60.11,9146.0,56.1256,56.266,56.1069,56.266,9146.0
2023-08-22 12:10:00,60.1,60.14,60.05,60.07,26724.0,56.2567,56.2941,56.2099,56.2286,26724.0
2023-08-22 12:20:00,60.08,60.19,60.07,60.13,16575.0,56.2379,56.3409,56.2286,56.2847,16575.0
2023-08-22 12:30:00,60.13,60.2,60.12,60.19,24063.0,56.2847,56.3503,56.2754,56.3409,24063.0
2023-08-22 12:40:00,60.18,60.21,60.11,60.11,21107.0,56.3315,56.3596,56.266,56.266,21107.0
2023-08-22 12:50:00,60.11,60.21,60.11,60.13,27262.0,56.266,56.3596,56.266,56.2847,27262.0
2023-08-22 13:00:00,60.12,60.14,60.02,60.06,30816.0,56.2754,56.2941,56.1818,56.2192,30816.0
2023-08-22 13:10:00,60.08,60.09,60.02,60.04,22465.0,56.2379,56.2473,56.1818,56.2005,22465.0
2023-08-22 13:20:00,60.05,60.1,60.05,60.09,22010.0,56.2099,56.2567,56.2099,56.2473,22010.0
2023-08-22 13:30:00,60.08,60.13,60.04,60.06,41690.0,56.2379,56.2847,56.2005,56.2192,41690.0
2023-08-22 13:40:00,60.06,60.13,60.05,60.08,22506.0,56.2192,56.2847,56.2099,56.2379,22506.0
2023-08-22 13:50:00,60.07,60.1,60.05,60.09,26535.0,56.2286,56.2567,56.2099,56.2473,26535.0
2023-08-22 14:00:00,60.08,60.17,60.08,60.12,24538.0,56.2379,56.3222,56.2379,56.2754,24538.0
2023-08-22 14:10:00,60.12,60.14,60.07,60.1,30263.0,56.2754,56.2941,56.2286,56.2567,30263.0
2023-08-22 14:20:00,60.1,60.11,60.02,60.1,29928.0,56.2567,56.266,56.1818,56.2567,29928.0
2023-08-22 14:30:00,60.1,60.19,60.09,60.13,52357.0,56.2567,56.3409,56.2473,56.2847,52357.0
2023-08-22 14:40:00,60.12,60.14,60.07,60.09,87336.0,56.2754,56.2941,56.2286,56.2473,87336.0
2023-08-22 14:50:00,60.09,60.13,60.06,60.11,96158.0,56.2473,56.2847,56.2192,56.266,96158.0
2023-08-22 15:00:00,60.1,60.16,60.08,60.14,50404.0,56.2567,56.3128,56.2379,56.2941,50404.0
2023-08-22 15:10:00,60.15,60.18,60.1,60.16,64015.0,56.3035,56.3315,56.2567,56.3128,64015.0
2023-08-22 15:20:00,60.15,60.16,60.01,60.05,47924.0,56.3035,56.3128,56.1724,56.2099,47924.0
2023-08-22 15:30:00,60.05,60.05,59.9,59.96,63697.0,56.2099,56.2099,56.0694,56.1256,63697.0
2023-08-22 15:40:00,59.95,59.99,59.9,59.95,124708.0,56.1163,56.1537,56.0694,56.1163,124708.0
2023-08-22 15:50:00,59.96,60.08,59.94,60.05,298447.0,56.1256,56.2379,56.1069,56.2099,298447.0
2023-08-23 09:30:00,60.6,60.65,60.38,60.42,47912.0,56.7247,56.7715,56.5188,56.5562,47912.0
2023-08-23 09:40:00,60.41,60.51,60.36,60.43,31459.0,56.5468,56.6404,56.5,56.5656,31459.0
2023-08-23 09:50:00,60.46,60.48,60.34,60.37,19818.0,56.5936,56.6124,56.4813,56.5094,19818.0
2023-08-23 10:00:00,60.36,60.45,60.34,60.38,32228.0,56.5,56.5843,56.4813,56.5188,32228.0
2023-08-23 10:10:00,60.39,60.39,60.12,60.16,18097.0,56.5281,56.5281,56.2754,56.3128,18097.0
2023-08-23 10:20:00,60.16,60.16,60.05,60.08,17432.0,56.3128,56.3128,56.2099,56.2379,17432.0
2023-08-23 10:30:00,60.08,60.12,60.0,60.01,23021.0,56.2379,56.2754,56.1631,56.1724,23021.0
2023-08-23 10:40:00,60.02,60.1,60.01,60.07,17385.0,56.1818,56.2567,56.1724,56.2286,17385.0
2023-08-23 10:50:00,60.08,60.12,60.04,60.06,17269.0,56.2379,56.2754,56.2005,56.2192,17269.0
2023-08-23 11:00:00,60.05,60.1,59.94,60.02,18960.0,56.2099,56.2567,56.1069,56.1818,18960.0
2023-08-23 11:10:00,60.0,60.12,60.0,60.11,13305.0,56.1631,56.2754,56.1631,56.266,13305.0
2023-08-23 11:20:00,60.11,60.2,60.07,60.15,20343.0,56.266,56.3503,56.2286,56.3035,20343.0
2023-08-23 11:30:00,60.14,60.18,60.12,60.17,21273.0,56.2941,56.3315,56.2754,56.3222,21273.0
2023-08-23 11:40:00,60.19,60.26,60.16,60.23,14609.0,56.3409,56.4064,56.3128,56.3783,14609.0
2023-08-23 11:50:00,60.23,60.32,60.21,60.28,14574.0,56.3783,56.4626,56.3596,56.4251,14574.0
2023-08-23 12:00:00,60.26,60.33,60.25,60.3,14309.0,56.4064,56.472,56.3971,56.4439,14309.0
2023-08-23 12:10:00,60.31,60.37,60.31,60.37,15934.0,56.4532,56.5094,56.4532,56.5094,15934.0
2023-08-23 12:20:00,60.37,60.4,60.34,60.38,21667.0,56.5094,56.5375,56.4813,56.5188,21667.0
2023-08-23 12:30:00,60.39,60.44,60.36,60.4,21587.0,56.5281,56.5749,56.5,56.5375,21587.0
2023-08-23 12:40:00,60.39,60.49,60.39,60.48,13094.0,56.5281,56.6217,56.5281,56.6124,13094.0
2023-08-23 12:50:00,60.49,60.51,60.4,60.48,22847.0,56.6217,56.6404,56.5375,56.6124,22847.0
2023-08-23 13:00:00,60.51,60.55,60.49,60.55,5660.0,56.6404,56.6779,56.6217,56.6779,5660.0
2023-08-23 13:10:00,60.56,60.6,60.51,60.59,14641.0,56.6872,56.7247,56.6404,56.7153,14641.0
2023-08-23 13:20:00,60.58,60.62,60.57,60.62,9527.0,56.706,56.7434,56.6966,56.7434,9527.0
2023-08-23 13:30:00,60.62,60.65,60.51,60.54,19096.0,56.7434,56.7715,56.6404,56.6685,19096.0
2023-08-23 13:40:00,60.55,60.61,60.54,60.61,5966.0,56.6779,56.734,56.6685,56.734,5966.0
2023-08-23 13:50:00,60.62,60.63,60.56,60.59,10950.0,56.7434,56.7528,56.6872,56.7153,10950.0
2023-08-23 14:00:00,60.59,60.65,60.56,60.63,9024.0,56.7153,56.7715,56.6872,56.7528,9024.0
2023-08-23 14:10:00,60.63,60.65,60.56,60.61,11029.0,56.7528,56.7715,56.6872,56.734,11029.0
2023-08-23 14:20:00,60.61,60.64,60.56,60.64,10259.0,56.734,56.7621,56.6872,56.7621,10259.0
2023-08-23 14:30:00,60.64,60.64,60.59,60.61,11423.0,56.7621,56.7621,56.7153,56.734,11423.0
2023-08-23 14:40:00,60.59,60.59,60.53,60.54,19569.0,56.7153,56.7153,56.6592,56.6685,19569.0
2023-08-23 14:50:00,60.54,60.57,60.52,60.52,13163.0,56.6685,56.6966,56.6498,56.6498,13163.0
2023-08-23 15:00:00,60.52,60.61,60.5,60.59,20923.0,56.6498,56.734,56.6311,56.7153,20923.0
2023-08-23 15:10:00,60.6,60.7,60.58,60.63,19851.0,56.7247,56.8183,56.706,56.7528,19851.0
2023-08-23 15:20:00,60.63,60.65,60.59,60.63,25739.0,56.7528,56.7715,56.7153,56.7528,25739.0
2023-08-23 15:30:00,60.62,60.72,60.57,60.69,58195.0,56.7434,56.837,56.6966,56.8089,58195.0
2023-08-23 15:40:00,60.7,60.78,60.7,60.74,43016.0,56.8183,56.8932,56.8183,56.8557,43016.0
2023-08-23 15:50:00,60.75,60.8,60.66,60.76,270992.0,56.8651,56.9119,56.7808,56.8745,270992.0
2023-08-24 09:30:00,60.68,61.07,60.68,61.07,58140.0,56.7996,57.1646,56.7996,57.1646,58140.0
2023-08-24 09:40:00,61.09,61.29,61.04,61.29,18251.0,57.1833,57.3706,57.1365,57.3706,18251.0
2023-08-24 09:50:00,61.27,61.48,61.27,61.46,20898.0,57.3518,57.5484,57.3518,57.5297,20898.0
2023-08-24 10:00:00,61.46,61.5,61.27,61.3,21032.0,57.5297,57.5671,57.3518,57.3799,21032.0
2023-08-24 10:10:00,61.3,61.4,61.27,61.4,19785.0,57.3799,57.4735,57.3518,57.4735,19785.0
2023-08-24 10:20:00,61.4,61.48,61.33,61.46,45850.0,57.4735,57.5484,57.408,57.5297,45850.0
2023-08-24 10:30:00,61.46,61.46,61.26,61.27,14750.0,57.5297,57.5297,57.3425,57.3518,14750.0
2023-08-24 10:40:00,61.28,61.33,61.16,61.17,18566.0,57.3612,57.408,57.2489,57.2582,18566.0
2023-08-24 10:50:00,61.15,61.19,61.11,61.17,18102.0,57.2395,57.277,57.2021,57.2582,18102.0
2023-08-24 11:00:00,61.18,61.2,61.12,61.19,12597.0,57.2676,57.2863,57.2114,57.277,12597.0
2023-08-24 11:10:00,61.18,61.21,61.13,61.17,15832.0,57.2676,57.2957,57.2208,57.2582,15832.0
2023-08-24 11:20:00,61.16,61.28,61.16,61.28,20076.0,57.2489,57.3612,57.2489,57.3612,20076.0
2023-08-24 11:30:00,61.28,61.34,61.21,61.31,15411.0,57.3612,57.4174,57.2957,57.3893,15411.0
2023-08-24 11:40:00,61.3,61.32,61.2,61.21,17704.0,57.3799,57.3986,57.2863,57.2957,17704.0
2023-08-24 11:50:00,61.23,61.26,61.15,61.16,17451.0,57.3144,57.3425,57.2395,57.2489,17451.0
2023-08-24 12:00:00,61.16,61.17,61.09,61.1,33672.0,57.2489,57.2582,57.1833,57.1927,33672.0
2023-08-24 12:10:00,61.09,61.1,60.95,60.96,15614.0,57.1833,57.1927,57.0523,57.0617,15614.0
2023-08-24 12:20:00,60.94,60.97,60.8,60.82,18356.0,57.0429,57.071,56.9119,56.9306,18356.0
2023-08-24 12:30:00,60.82,60.87,60.78,60.83,19691.0,56.9306,56.9774,56.8932,56.94,19691.0
2023-08-24 12:40:00,60.83,60.88,60.83,60.86,14948.0,56.94,56.9868,56.94,56.9681,14948.0
2023-08-24 12:50:00,60.88,60.9,60.81,60.83,17602.0,56.9868,57.0055,56.9213,56.94,17602.0
2023-08-24 13:00:00,60.83,60.88,60.78,60.86,17159.0,56.94,56.9868,56.8932,56.9681,17159.0
2023-08-24 13:10:00,60.87,60.87,60.81,60.84,35244.0,56.9774,56.9774,56.9213,56.9493,35244.0
2023-08-24 13:20:00,60.84,60.88,60.8,60.83,23997.0,56.9493,56.9868,56.9119,56.94,23997.0
2023-08-24 13:30:00,60.83,60.86,60.76,60.84,19645.0,56.94,56.9681,56.8745,56.9493,19645.0
2023-08-24 13:40:00,60.84,60.85,60.76,60.77,17085.0,56.9493,56.9587,56.8745,56.8838,17085.0
2023-08-24 13:50:00,60.77,60.83,60.77,60.81,17934.0,56.8838,56.94,56.8838,56.9213,17934.0
2023-08-24 14:00:00,60.81,60.84,60.72,60.73,16521.0,56.9213,56.9493,56.837,56.8464,16521.0
2023-08-24 14:10:00,60.73,60.75,60.68,60.69,24025.0,56.8464,56.8651,56.7996,56.8089,24025.0
2023-08-24 14:20:00,60.69,60.75,60.69,60.71,19041.0,56.8089,56.8651,56.8089,56.8277,19041.0
2023-08-24 14:30:00,60.72,60.72,60.64,60.64,21654.0,56.837,56.837,56.7621,56.7621,21654.0
2023-08-24 14:40:00,60.64,60.7,60.61,60.69,15023.0,56.7621,56.8183,56.734,56.8089,15023.0
2023-08-24 14:50:00,60.69,60.76,60.67,60.74,16446.0,56.8089,56.8745,56.7902,56.8557,16446.0
2023-08-24 15:00:00,60.73,60.77,60.71,60.76,19363.0,56.8464,56.8838,56.8277,56.8745,19363.0
2023-08-24 15:10:00,60.77,60.89,60.76,60.86,19968.0,56.8838,56.9961,56.8745,56.9681,19968.0
2023-08-24 15:20:00,60.85,60.93,60.85,60.93,27405.0,56.9587,57.0336,56.9587,57.0336,27405.0
2023-08-24 15:30:00,60.93,60.94,60.79,60.79,54127.0,57.0336,57.0429,56.9025,56.9025,54127.0
2023-08-24 15:40:00,60.79,60.85,60.76,60.81,50929.0,56.9025,56.9587,56.8745,56.9213,50929.0
2023-08-24 15:50:00,60.81,60.88,60.71,60.72,199669.0,56.9213,56.9868,56.8277,56.837,199669.0
2023-08-25 09:30:00,60.89,61.06,60.88,60.96,19927.0,56.9961,57.1553,56.9868,57.0617,19927.0
2023-08-25 09:40:00,60.95,60.98,60.78,60.89,15462.0,57.0523,57.0804,56.8932,56.9961,15462.0
2023-08-25 09:50:00,60.88,60.88,60.72,60.81,9757.0,56.9868,56.9868,56.837,56.9213,9757.0
2023-08-25 10:00:00,60.82,60.87,60.75,60.86,18236.0,56.9306,56.9774,56.8651,56.9681,18236.0
2023-08-25 10:10:00,60.88,60.97,60.74,60.85,18764.0,56.9868,57.071,56.8557,56.9587,18764.0
2023-08-25 10:20:00,60.83,60.87,60.76,60.79,14618.0,56.94,56.9774,56.8745,56.9025,14618.0
2023-08-25 10:30:00,60.76,60.84,60.63,60.74,15374.0,56.8745,56.9493,56.7528,56.8557,15374.0
2023-08-25 10:40:00,60.8,60.92,60.78,60.9,13241.0,56.9119,57.0242,56.8932,57.0055,13241.0
2023-08-25 10:50:00,60.9,60.99,60.8,60.94,30302.0,57.0055,57.0897,56.9119,57.0429,30302.0
2023-08-25 11:00:00,60.95,61.18,60.89,61.16,28693.0,57.0523,57.2676,56.9961,57.2489,28693.0
2023-08-25 11:10:00,61.15,61.28,61.15,61.22,22412.0,57.2395,57.3612,57.2395,57.305,22412.0
2023-08-25 11:20:00,61.22,61.39,61.18,61.38,24088.0,57.305,57.4642,57.2676,57.4548,24088.0
2023-08-25 11:30:00,61.39,61.42,61.21,61.26,23484.0,57.4642,57.4922,57.2957,57.3425,23484.0
2023-08-25 11:40:00,61.23,61.25,61.11,61.15,18041.0,57.3144,57.3331,57.2021,57.2395,18041.0
2023-08-25 11:50:00,61.15,61.26,61.13,61.2,15451.0,57.2395,57.3425,57.2208,57.2863,15451.0
2023-08-25 12:00:00,61.2,61.28,61.19,61.28,9732.0,57.2863,57.3612,57.277,57.3612,9732.0
2023-08-25 12:10:00,61.28,61.29,61.21,61.25,7757.0,57.3612,57.3706,57.2957,57.3331,7757.0
2023-08-25 12:20:00,61.24,61.3,61.19,61.26,18706.0,57.3238,57.3799,57.277,57.3425,18706.0
2023-08-25 12:30:00,61.26,61.32,61.18,61.2,74034.0,57.3425,57.3986,57.2676,57.2863,74034.0
2023-08-25 12:40:00,61.18,61.29,61.18,61.23,42883.0,57.2676,57.3706,57.2676,57.3144,42883.0
2023-08-25 12:50:00,61.21,61.22,61.13,61.17,21383.0,57.2957,57.305,57.2208,57.2582,21383.0
2023-08-25 13:00:00,61.15,61.17,61.1,61.14,16673.0,57.2395,57.2582,57.1927,57.2302,16673.0
2023-08-25 13:10:00,61.13,61.17,61.03,61.05,23878.0,57.2208,57.2582,57.1272,57.1459,23878.0
2023-08-25 13:20:00,61.05,61.07,60.98,61.0,15627.0,57.1459,57.1646,57.0804,57.0991,15627.0
2023-08-25 13:30:00,61.01,61.01,60.87,60.87,19711.0,57.1085,57.1085,56.9774,56.9774,19711.0
2023-08-25 13:40:00,60.88,60.98,60.88,60.98,16423.0,56.9868,57.0804,56.9868,57.0804,16423.0
2023-08-25 13:50:00,60.98,61.05,60.97,61.04,16853.0,57.0804,57.1459,57.071,57.1365,16853.0
2023-08-25 14:00:00,61.05,61.08,61.0,61.0,14634.0,57.1459,57.174,57.0991,57.0991,14634.0
2023-08-25 14:10:00,61.0,61.04,60.95,60.99,14715.0,57.0991,57.1365,57.0523,57.0897,14715.0
2023-08-25 14:20:00,61.0,61.07,60.98,61.06,24417.0,57.0991,57.1646,57.0804,57.1553,24417.0
2023-08-25 14:30:00,61.07,61.12,61.04,61.08,35708.0,57.1646,57.2114,57.1365,57.174,35708.0
2023-08-25 14:40:00,61.09,61.12,61.05,61.11,31151.0,57.1833,57.2114,57.1459,57.2021,31151.0
2023-08-25 14:50:00,61.11,61.15,61.1,61.11,18895.0,57.2021,57.2395,57.1927,57.2021,18895.0
2023-08-25 15:00:00,61.12,61.16,61.07,61.08,77704.0,57.2114,57.2489,57.1646,57.174,77704.0
2023-08-25 15:10:00,61.09,61.18,61.06,61.09,29641.0,57.1833,57.2676,57.1553,57.1833,29641.0
2023-08-25 15:20:00,61.09,61.22,61.07,61.2,61061.0,57.1833,57.305,57.1646,57.2863,61061.0
2023-08-25 15:30:00,61.21,61.32,61.2,61.24,66237.0,57.2957,57.3986,57.2863,57.3238,66237.0
2023-08-25 15:40:00,61.24,61.35,61.23,61.27,61616.0,57.3238,57.4267,57.3144,57.3518,61616.0
2023-08-25 15:50:00,61.27,61.27,61.09,61.13,176003.0,57.3518,57.3518,57.1833,57.2208,176003.0
2023-08-28 09:30:00,61.31,61.5,61.13,61.31,30597.0,57.3893,57.5671,57.2208,57.3893,30597.0
2023-08-28 09:40:00,61.33,61.59,61.29,61.57,19131.0,57.408,57.6514,57.3706,57.6327,19131.0
2023-08-28 09:50:00,61.57,61.61,61.51,61.56,11384.0,57.6327,57.6701,57.5765,57.6233,11384.0
2023-08-28 10:00:00,61.58,61.58,61.4,61.4,14409.0,57.642,57.642,57.4735,57.4735,14409.0
2023-08-28 10:10:00,61.43,61.44,61.33,61.39,9481.0,57.5016,57.511,57.408,57.4642,9481.0
2023-08-28 10:20:00,61.38,61.42,61.35,61.38,6331.0,57.4548,57.4922,57.4267,57.4548,6331.0
2023-08-28 10:30:00,61.4,61.42,61.28,61.29,107952.0,57.4735,57.4922,57.3612,57.3706,107952.0
2023-08-28 10:40:00,61.31,61.32,61.22,61.22,6804.0,57.3893,57.3986,57.305,57.305,6804.0
2023-08-28 10:50:00,61.2,61.28,61.18,61.22,12195.0,57.2863,57.3612,57.2676,57.305,12195.0
2023-08-28 11:00:00,61.22,61.22,61.13,61.14,6698.0,57.305,57.305,57.2208,57.2302,6698.0
2023-08-28 11:10:00,61.13,61.17,61.06,61.1,6444.0,57.2208,57.2582,57.1553,57.1927,6444.0
2023-08-28 11:20:00,61.1,61.14,61.05,61.08,6240.0,57.1927,57.2302,57.1459,57.174,6240.0
2023-08-28 11:30:00,61.11,61.13,61.06,61.11,6943.0,57.2021,57.2208,57.1553,57.2021,6943.0
2023-08-28 11:40:00,61.11,61.16,61.05,61.08,15523.0,57.2021,57.2489,57.1459,57.174,15523.0
2023-08-28 11:50:00,61.05,61.12,61.04,61.12,5399.0,57.1459,57.2114,57.1365,57.2114,5399.0
2023-08-28 12:00:00,61.13,61.18,61.12,61.15,5441.0,57.2208,57.2676,57.2114,57.2395,5441.0
2023-08-28 12:10:00,61.11,61.19,61.08,61.08,5720.0,57.2021,57.277,57.174,57.174,5720.0
2023-08-28 12:20:00,61.07,61.13,61.04,61.09,9864.0,57.1646,57.2208,57.1365,57.1833,9864.0
2023-08-28 12:30:00,61.06,61.13,61.06,61.07,9894.0,57.1553,57.2208,57.1553,57.1646,9894.0
2023-08-28 12:40:00,61.09,61.17,61.06,61.15,11206.0,57.1833,57.2582,57.1553,57.2395,11206.0
2023-08-28 12:50:00,61.15,61.18,61.12,61.15,12336.0,57.2395,57.2676,57.2114,57.2395,12336.0
2023-08-28 13:00:00,61.16,61.18,61.11,61.17,13404.0,57.2489,57.2676,57.2021,57.2582,13404.0
2023-08-28 13:10:00,61.17,61.18,61.11,61.14,10740.0,57.2582,57.2676,57.2021,57.2302,10740.0
2023-08-28 13:20:00,61.13,61.16,61.06,61.08,21556.0,57.2208,57.2489,57.1553,57.174,21556.0
2023-08-28 13:30:00,61.09,61.14,61.07,61.14,16450.0,57.1833,57.2302,57.1646,57.2302,16450.0
2023-08-28 13:40:00,61.14,61.17,61.1,61.12,8107.0,57.2302,57.2582,57.1927,57.2114,8107.0
2023-08-28 13:50:00,61.13,61.15,61.01,61.03,14121.0,57.2208,57.2395,57.1085,57.1272,14121.0
2023-08-28 14:00:00,61.03,61.05,60.99,61.04,13021.0,57.1272,57.1459,57.0897,57.1365,13021.0
2023-08-28 14:10:00,61.03,61.08,60.99,61.03,11329.0,57.1272,57.174,57.0897,57.1272,11329.0
2023-08-28 14:20:00,61.04,61.08,61.02,61.08,12426.0,57.1365,57.174,57.1178,57.174,12426.0
2023-08-28 14:30:00,61.08,61.14,61.06,61.11,10746.0,57.174,57.2302,57.1553,57.2021,10746.0
2023-08-28 14:40:00,61.11,61.13,61.08,61.1,15526.0,57.2021,57.2208,57.174,57.1927,15526.0
2023-08-28 14:50:00,61.1,61.19,61.09,61.19,18120.0,57.1927,57.277,57.1833,57.277,18120.0
2023-08-28 15:00:00,61.2,61.21,61.16,61.2,11243.0,57.2863,57.2957,57.2489,57.2863,11243.0
2023-08-28 15:10:00,61.19,61.19,61.12,61.13,17064.0,57.277,57.277,57.2114,57.2208,17064.0
2023-08-28 15:20:00,61.14,61.15,61.09,61.12,14788.0,57.2302,57.2395,57.1833,57.2114,14788.0
2023-08-28 15:30:00,61.12,61.14,61.06,61.11,20654.0,57.2114,57.2302,57.1553,57.2021,20654.0
2023-08-28 15:40:00,61.11,61.28,61.07,61.25,32307.0,57.2021,57.3612,57.1646,57.3331,32307.0
2023-08-28 15:50:00,61.24,61.27,61.16,61.18,92586.0,57.3238,57.3518,57.2489,57.2676,92586.0
2023-08-29 09:30:00,61.57,61.62,61.35,61.53,45559.0,57.6327,57.6795,57.4267,57.5952,45559.0
2023-08-29 09:40:00,61.55,61.58,61.47,61.48,29618.0,57.6139,57.642,57.539,57.5484,29618.0
2023-08-29 09:50:00,61.48,61.5,61.42,61.43,16792.0,57.5484,57.5671,57.4922,57.5016,16792.0
2023-08-29 10:00:00,61.45,61.59,61.4,61.56,19908.0,57.5203,57.6514,57.4735,57.6233,19908.0
2023-08-29 10:10:00,61.55,61.72,61.49,61.62,18470.0,57.6139,57.7731,57.5578,57.6795,18470.0
2023-08-29 10:20:00,61.66,61.73,61.64,61.7,15559.0,57.7169,57.7824,57.6982,57.7543,15559.0
2023-08-29 10:30:00,61.72,61.73,61.55,61.58,15123.0,57.7731,57.7824,57.6139,57.642,15123.0
2023-08-29 10:40:00,61.58,61.59,61.38,61.39,14039.0,57.642,57.6514,57.4548,57.4642,14039.0
2023-08-29 10:50:00,61.43,61.46,61.35,61.38,7882.0,57.5016,57.5297,57.4267,57.4548,7882.0
2023-08-29 11:00:00,61.38,61.38,61.2,61.23,14707.0,57.4548,57.4548,57.2863,57.3144,14707.0
2023-08-29 11:10:00,61.21,61.21,61.08,61.17,9434.0,57.2957,57.2957,57.174,57.2582,9434.0
2023-08-29 11:20:00,61.18,61.25,61.16,61.22,17699.0,57.2676,57.3331,57.2489,57.305,17699.0
2023-08-29 11:30:00,61.24,61.31,61.24,61.31,10089.0,57.3238,57.3893,57.3238,57.3893,10089.0
2023-08-29 11:40:00,61.32,61.34,61.26,61.27,8939.0,57.3986,57.4174,57.3425,57.3518,8939.0
2023-08-29 11:50:00,61.27,61.3,61.24,61.27,6462.0,57.3518,57.3799,57.3238,57.3518,6462.0
2023-08-29 12:00:00,61.28,61.35,61.28,61.29,7550.0,57.3612,57.4267,57.3612,57.3706,7550.0
2023-08-29 12:10:00,61.3,61.43,61.3,61.43,9438.0,57.3799,57.5016,57.3799,57.5016,9438.0
2023-08-29 12:20:00,61.42,61.46,61.39,61.46,11933.0,57.4922,57.5297,57.4642,57.5297,11933.0
2023-08-29 12:30:00,61.48,61.48,61.42,61.44,7926.0,57.5484,57.5484,57.4922,57.511,7926.0
2023-08-29 12:40:00,61.44,61.44,61.38,61.39,6468.0,57.511,57.511,57.4548,57.4642,6468.0
2023-08-29 12:50:00,61.39,61.4,61.34,61.39,9199.0,57.4642,57.4735,57.4174,57.4642,9199.0
2023-08-29 13:00:00,61.4,61.46,61.36,61.46,12091.0,57.4735,57.5297,57.4361,57.5297,12091.0
2023-08-29 13:10:00,61.48,61.52,61.46,61.48,9808.0,57.5484,57.5859,57.5297,57.5484,9808.0
2023-08-29 13:20:00,61.47,61.5,61.45,61.46,7230.0,57.539,57.5671,57.5203,57.5297,7230.0
2023-08-29 13:30:00,61.47,61.54,61.47,61.54,14231.0,57.539,57.6046,57.539,57.6046,14231.0
2023-08-29 13:40:00,61.55,61.61,61.55,61.57,21260.0,57.6139,57.6701,57.6139,57.6327,21260.0
2023-08-29 13:50:00,61.54,61.59,61.48,61.5,15250.0,57.6046,57.6514,57.5484,57.5671,15250.0
2023-08-29 14:00:00,61.49,61.53,61.48,61.53,7693.0,57.5578,57.5952,57.5484,57.5952,7693.0
2023-08-29 14:10:00,61.54,61.54,61.46,61.5,19493.0,57.6046,57.6046,57.5297,57.5671,19493.0
2023-08-29 14:20:00,61.52,61.57,61.45,61.48,19404.0,57.5859,57.6327,57.5203,57.5484,19404.0
2023-08-29 14:30:00,61.47,61.56,61.46,61.54,22727.0,57.539,57.6233,57.5297,57.6046,22727.0
2023-08-29 14:40:00,61.55,61.61,61.53,61.61,54794.0,57.6139,57.6701,57.5952,57.6701,54794.0
2023-08-29 14:50:00,61.63,61.67,61.56,61.65,116557.0,57.6888,57.7263,57.6233,57.7075,116557.0
2023-08-29 15:00:00,61.66,61.66,61.6,61.63,16637.0,57.7169,57.7169,57.6607,57.6888,16637.0
2023-08-29 15:10:00,61.63,61.77,61.61,61.77,114679.0,57.6888,57.8199,57.6701,57.8199,114679.0
2023-08-29 15:20:00,61.77,61.89,61.73,61.88,102115.0,57.8199,57.9322,57.7824,57.9228,102115.0
2023-08-29 15:30:00,61.89,61.89,61.76,61.79,36126.0,57.9322,57.9322,57.8105,57.8386,36126.0
2023-08-29 15:40:00,61.79,61.8,61.7,61.7,50458.0,57.8386,57.8479,57.7543,57.7543,50458.0
2023-08-29 15:50:00,61.71,61.84,61.69,61.83,216806.0,57.7637,57.8854,57.745,57.876,216806.0
2023-08-30 09:30:00,61.76,61.96,61.73,61.83,30031.0,57.8105,57.9977,57.7824,57.876,30031.0
2023-08-30 09:40:00,61.83,62.0,61.8,61.96,20010.0,57.876,58.0352,57.8479,57.9977,20010.0
2023-08-30 09:50:00,61.96,62.09,61.95,62.05,14852.0,57.9977,58.1194,57.9884,58.082,14852.0
2023-08-30 10:00:00,62.05,62.09,61.93,62.0,18421.0,58.082,58.1194,57.9696,58.0352,18421.0
2023-08-30 10:10:00,62.0,62.0,61.83,61.91,16320.0,58.0352,58.0352,57.876,57.9509,16320.0
2023-08-30 10:20:00,61.91,61.94,61.82,61.84,24832.0,57.9509,57.979,57.8667,57.8854,24832.0
2023-08-30 10:30:00,61.8,61.83,61.66,61.68,13188.0,57.8479,57.876,57.7169,57.7356,13188.0
2023-08-30 10:40:00,61.68,61.72,61.55,61.61,19621.0,57.7356,57.7731,57.6139,57.6701,19621.0
2023-08-30 10:50:00,61.62,61.63,61.53,61.59,15019.0,57.6795,57.6888,57.5952,57.6514,15019.0
2023-08-30 11:00:00,61.61,61.61,61.48,61.53,20665.0,57.6701,57.6701,57.5484,57.5952,20665.0
2023-08-30 11:10:00,61.54,61.64,61.54,61.57,9541.0,57.6046,57.6982,57.6046,57.6327,9541.0
2023-08-30 11:20:00,61.58,61.71,61.56,61.7,15245.0,57.642,57.7637,57.6233,57.7543,15245.0
2023-08-30 11:30:00,61.7,61.73,61.64,61.72,27290.0,57.7543,57.7824,57.6982,57.7731,27290.0
2023-08-30 11:40:00,61.73,61.77,61.71,61.73,13243.0,57.7824,57.8199,57.7637,57.7824,13243.0
2023-08-30 11:50:00,61.73,61.78,61.69,61.73,18910.0,57.7824,57.8292,57.745,57.7824,18910.0
2023-08-30 12:00:00,61.72,61.76,61.65,61.68,14953.0,57.7731,57.8105,57.7075,57.7356,14953.0
2023-08-30 12:10:00,61.68,61.73,61.63,61.71,14291.0,57.7356,57.7824,57.6888,57.7637,14291.0
2023-08-30 12:20:00,61.71,61.73,61.67,61.69,12310.0,57.7637,57.7824,57.7263,57.745,12310.0
2023-08-30 12:30:00,61.7,61.8,61.69,61.79,13345.0,57.7543,57.8479,57.745,57.8386,13345.0
2023-08-30 12:40:00,61.79,61.79,61.72,61.74,10758.0,57.8386,57.8386,57.7731,57.7918,10758.0
2023-08-30 12:50:00,61.74,61.82,61.72,61.8,19112.0,57.7918,57.8667,57.7731,57.8479,19112.0
2023-08-30 13:00:00,61.79,61.81,61.75,61.75,8662.0,57.8386,57.8573,57.8011,57.8011,8662.0
2023-08-30 13:10:00,61.74,61.75,61.67,61.68,12685.0,57.7918,57.8011,57.7263,57.7356,12685.0
2023-08-30 13:20:00,61.69,61.7,61.62,61.66,13092.0,57.745,57.7543,57.6795,57.7169,13092.0
2023-08-30 13:30:00,61.66,61.69,61.58,61.59,15627.0,57.7169,57.745,57.642,57.6514,15627.0
2023-08-30 13:40:00,61.59,61.62,61.54,61.54,21252.0,57.6514,57.6795,57.6046,57.6046,21252.0
2023-08-30 13:50:00,61.54,61.6,61.49,61.57,28233.0,57.6046,57.6607,57.5578,57.6327,28233.0
2023-08-30 14:00:00,61.56,61.58,61.42,61.43,21732.0,57.6233,57.642,57.4922,57.5016,21732.0
2023-08-30 14:10:00,61.42,61.45,61.39,61.41,22971.0,57.4922,57.5203,57.4642,57.4829,22971.0
2023-08-30 14:20:00,61.41,61.42,61.35,61.36,20839.0,57.4829,57.4922,57.4267,57.4361,20839.0
2023-08-30 14:30:00,61.35,61.35,61.24,61.3,49571.0,57.4267,57.4267,57.3238,57.3799,49571.0
2023-08-30 14:40:00,61.29,61.37,61.29,61.35,21768.0,57.3706,57.4454,57.3706,57.4267,21768.0
2023-08-30 14:50:00,61.34,61.36,61.27,61.3,20184.0,57.4174,57.4361,57.3518,57.3799,20184.0
2023-08-30 15:00:00,61.31,61.38,61.28,61.38,21063.0,57.3893,57.4548,57.3612,57.4548,21063.0
2023-08-30 15:10:00,61.38,61.42,61.36,61.37,31483.0,57.4548,57.4922,57.4361,57.4454,31483.0
2023-08-30 15:20:00,61.38,61.39,61.33,61.37,34664.0,57.4548,57.4642,57.408,57.4454,34664.0
2023-08-30 15:30:00,61.37,61.42,61.33,61.4,50187.0,57.4454,57.4922,57.408,57.4735,50187.0
2023-08-30 15:40:00,61.39,61.53,61.34,61.48,51248.0,57.4642,57.5952,57.4174,57.5484,51248.0
2023-08-30 15:50:00,61.48,61.67,61.47,61.66,292809.0,57.5484,57.7263,57.539,57.7169,292809.0
2023-08-31 09:30:00,61.9,61.9,61.52,61.54,31456.0,57.9416,57.9416,57.5859,57.6046,31456.0
2023-08-31 09:40:00,61.55,61.91,61.54,61.9,23522.0,57.6139,57.9509,57.6046,57.9416,23522.0
2023-08-31 09:50:00,61.91,61.97,61.85,61.89,29677.0,57.9509,58.0071,57.8947,57.9322,29677.0
2023-08-31 10:00:00,61.88,61.89,61.62,61.63,22963.0,57.9228,57.9322,57.6795,57.6888,22963.0
2023-08-31 10:10:00,61.64,61.64,61.52,61.57,13811.0,57.6982,57.6982,57.5859,57.6327,13811.0
2023-08-31 10:20:00,61.56,61.62,61.52,61.58,13526.0,57.6233,57.6795,57.5859,57.642,13526.0
2023-08-31 10:30:00,61.59,61.6,61.42,61.45,15649.0,57.6514,57.6607,57.4922,57.5203,15649.0
2023-08-31 10:40:00,61.46,61.51,61.43,61.5,15898.0,57.5297,57.5765,57.5016,57.5671,15898.0
2023-08-31 10:50:00,61.51,61.61,61.47,61.52,25524.0,57.5765,57.6701,57.539,57.5859,25524.0
2023-08-31 11:00:00,61.53,61.56,61.5,61.55,9236.0,57.5952,57.6233,57.5671,57.6139,9236.0
2023-08-31 11:10:00,61.57,61.6,61.52,61.55,35549.0,57.6327,57.6607,57.5859,57.6139,35549.0
2023-08-31 11:20:00,61.55,61.65,61.49,61.64,15194.0,57.6139,57.7075,57.5578,57.6982,15194.0
2023-08-31 11:30:00,61.68,61.68,61.55,61.59,15724.0,57.7356,57.7356,57.6139,57.6514,15724.0
2023-08-31 11:40:00,61.6,61.63,61.46,61.5,15000.0,57.6607,57.6888,57.5297,57.5671,15000.0
2023-08-31 11:50:00,61.49,61.52,61.45,61.48,13912.0,57.5578,57.5859,57.5203,57.5484,13912.0
2023-08-31 12:00:00,61.48,61.48,61.39,61.42,23462.0,57.5484,57.5484,57.4642,57.4922,23462.0
2023-08-31 12:10:00,61.42,61.45,61.39,61.42,17435.0,57.4922,57.5203,57.4642,57.4922,17435.0
2023-08-31 12:20:00,61.4,61.48,61.4,61.44,17232.0,57.4735,57.5484,57.4735,57.511,17232.0
2023-08-31 12:30:00,61.44,61.44,61.36,61.37,12110.0,57.511,57.511,57.4361,57.4454,12110.0
2023-08-31 12:40:00,61.37,61.43,61.37,61.39,12563.0,57.4454,57.5016,57.4454,57.4642,12563.0
2023-08-31 12:50:00,61.4,61.43,61.36,61.37,16975.0,57.4735,57.5016,57.4361,57.4454,16975.0
2023-08-31 13:00:00,61.36,61.37,61.31,61.35,11308.0,57.4361,57.4454,57.3893,57.4267,11308.0
2023-08-31 13:10:00,61.35,61.41,61.33,61.36,17656.0,57.4267,57.4829,57.408,57.4361,17656.0
2023-08-31 13:20:00,61.36,61.42,61.35,61.37,10112.0,57.4361,57.4922,57.4267,57.4454,10112.0
2023-08-31 13:30:00,61.37,61.4,61.35,61.38,13071.0,57.4454,57.4735,57.4267,57.4548,13071.0
2023-08-31 13:40:00,61.4,61.41,61.36,61.37,9828.0,57.4735,57.4829,57.4361,57.4454,9828.0
2023-08-31 13:50:00,61.37,61.42,61.37,61.41,12863.0,57.4454,57.4922,57.4454,57.4829,12863.0
2023-08-31 14:00:00,61.41,61.46,61.4,61.42,17007.0,57.4829,57.5297,57.4735,57.4922,17007.0
2023-08-31 14:10:00,61.4,61.41,61.34,61.36,21214.0,57.4735,57.4829,57.4174,57.4361,21214.0
2023-08-31 14:20:00,61.37,61.37,61.28,61.29,22868.0,57.4454,57.4454,57.3612,57.3706,22868.0
2023-08-31 14:30:00,61.3,61.31,61.22,61.25,27461.0,57.3799,57.3893,57.305,57.3331,27461.0
2023-08-31 14:40:00,61.25,61.27,61.14,61.16,42090.0,57.3331,57.3518,57.2302,57.2489,42090.0
2023-08-31 14:50:00,61.16,61.19,61.13,61.13,28441.0,57.2489,57.277,57.2208,57.2208,28441.0
2023-08-31 15:00:00,61.13,61.23,61.13,61.22,35633.0,57.2208,57.3144,57.2208,57.305,35633.0
2023-08-31 15:10:00,61.23,61.33,61.22,61.3,32733.0,57.3144,57.408,57.305,57.3799,32733.0
2023-08-31 15:20:00,61.3,61.34,61.25,61.28,40300.0,57.3799,57.4174,57.3331,57.3612,40300.0
2023-08-31 15:30:00,61.28,61.32,61.24,61.26,34261.0,57.3612,57.3986,57.3238,57.3425,34261.0
2023-08-31 15:40:00,61.27,61.32,61.23,61.23,75730.0,57.3518,57.3986,57.3144,57.3144,75730.0
2023-08-31 15:50:00,61.22,61.23,61.06,61.08,453349.0,57.305,57.3144,57.1553,57.174,453349.0
2023-09-01 09:30:00,61.42,61.42,61.17,61.34,26990.0,57.4922,57.4922,57.2582,57.4174,26990.0
2023-09-01 09:40:00,61.34,61.37,61.11,61.37,16062.0,57.4174,57.4454,57.2021,57.4454,16062.0
2023-09-01 09:50:00,61.38,61.39,61.21,61.25,18878.0,57.4548,57.4642,57.2957,57.3331,18878.0
2023-09-01 10:00:00,61.24,61.24,61.11,61.14,17138.0,57.3238,57.3238,57.2021,57.2302,17138.0
2023-09-01 10:10:00,61.15,61.2,61.05,61.13,12993.0,57.2395,57.2863,57.1459,57.2208,12993.0
2023-09-01 10:20:00,61.15,61.17,60.93,60.96,15353.0,57.2395,57.2582,57.0336,57.0617,15353.0
2023-09-01 10:30:00,60.96,60.98,60.88,60.92,12956.0,57.0617,57.0804,56.9868,57.0242,12956.0
2023-09-01 10:40:00,60.93,60.98,60.86,60.88,11730.0,57.0336,57.0804,56.9681,56.9868,11730.0
2023-09-01 10:50:00,60.87,60.94,60.84,60.86,19991.0,56.9774,57.0429,56.9493,56.9681,19991.0
2023-09-01 11:00:00,60.86,60.94,60.81,60.84,26529.0,56.9681,57.0429,56.9213,56.9493,26529.0
2023-09-01 11:10:00,60.84,60.85,60.59,60.63,34810.0,56.9493,56.9587,56.7153,56.7528,34810.0
2023-09-01 11:20:00,60.62,60.68,60.5,60.5,29504.0,56.7434,56.7996,56.6311,56.6311,29504.0
2023-09-01 11:30:00,60.5,60.52,60.35,60.36,36415.0,56.6311,56.6498,56.4907,56.5,36415.0
2023-09-01 11:40:00,60.35,60.37,60.18,60.2,54162.0,56.4907,56.5094,56.3315,56.3503,54162.0
2023-09-01 11:50:00,60.21,60.3,60.19,60.29,106337.0,56.3596,56.4439,56.3409,56.4345,106337.0
2023-09-01 12:00:00,60.3,60.32,60.14,60.17,43022.0,56.4439,56.4626,56.2941,56.3222,43022.0
2023-09-01 12:10:00,60.18,60.26,60.14,60.2,35491.0,56.3315,56.4064,56.2941,56.3503,35491.0
2023-09-01 12:20:00,60.19,60.24,60.12,60.13,32857.0,56.3409,56.3877,56.2754,56.2847,32857.0
2023-09-01 12:30:00,60.13,60.13,59.97,59.98,16128.0,56.2847,56.2847,56.135,56.1443,16128.0
2023-09-01 12:40:00,59.99,60.06,59.96,60.04,18821.0,56.1537,56.2192,56.1256,56.2005,18821.0
2023-09-01 12:50:00,60.06,60.11,59.99,60.09,23210.0,56.2192,56.266,56.1537,56.2473,23210.0
2023-09-01 13:00:00,60.1,60.14,60.06,60.07,13126.0,56.2567,56.2941,56.2192,56.2286,13126.0
2023-09-01 13:10:00,60.08,60.11,60.06,60.11,13599.0,56.2379,56.266,56.2192,56.266,13599.0
2023-09-01 13:20:00,60.13,60.21,60.11,60.16,14999.0,56.2847,56.3596,56.266,56.3128,14999.0
2023-09-01 13:30:00,60.16,60.21,60.11,60.21,43855.0,56.3128,56.3596,56.266,56.3596,43855.0
2023-09-01 13:40:00,60.21,60.31,60.2,60.26,21838.0,56.3596,56.4532,56.3503,56.4064,21838.0
2023-09-01 13:50:00,60.26,60.31,60.24,60.28,21892.0,56.4064,56.4532,56.3877,56.4251,21892.0
2023-09-01 14:00:00,60.28,60.3,60.22,60.28,63432.0,56.4251,56.4439,56.369,56.4251,63432.0
2023-09-01 14:10:00,60.27,60.3,60.22,60.25,52165.0,56.4158,56.4439,56.369,56.3971,52165.0
2023-09-01 14:20:00,60.25,60.29,60.19,60.29,34372.0,56.3971,56.4345,56.3409,56.4345,34372.0
2023-09-01 14:30:00,60.28,60.4,60.27,60.4,9759.0,56.4251,56.5375,56.4158,56.5375,9759.0
2023-09-01 14:40:00,60.38,60.42,60.35,60.41,15285.0,56.5188,56.5562,56.4907,56.5468,15285.0
2023-09-01 14:50:00,60.4,60.44,60.35,60.38,10120.0,56.5375,56.5749,56.4907,56.5188,10120.0
2023-09-01 15:00:00,60.39,60.46,60.36,60.46,14487.0,56.5281,56.5936,56.5,56.5936,14487.0
2023-09-01 15:10:00,60.46,60.46,60.38,60.44,11733.0,56.5936,56.5936,56.5188,56.5749,11733.0
2023-09-01 15:20:00,60.44,60.47,60.4,60.45,12656.0,56.5749,56.603,56.5375,56.5843,12656.0
2023-09-01 15:30:00,60.45,60.55,60.45,60.52,17737.0,56.5843,56.6779,56.5843,56.6498,17737.0
2023-09-01 15:40:00,60.53,60.55,60.42,60.47,49804.0,56.6592,56.6779,56.5562,56.603,49804.0
2023-09-01 15:50:00,60.47,60.55,60.42,60.5,166471.0,56.603,56.6779,56.5562,56.6311,166471.0
2023-09-05 09:30:00,60.48,60.6,60.1,60.1,66642.0,56.6124,56.7247,56.2567,56.2567,66642.0
2023-09-05 09:40:00,60.08,60.09,59.74,59.78,30661.0,56.2379,56.2473,55.9197,55.9571,30661.0
2023-09-05 09:50:00,59.77,59.79,59.57,59.57,73793.0,55.9478,55.9665,55.7606,55.7606,73793.0
2023-09-05 10:00:00,59.58,59.69,59.52,59.53,59731.0,55.7699,55.8729,55.7137,55.7231,59731.0
2023-09-05 10:10:00,59.52,59.53,59.34,59.47,45401.0,55.7137,55.7231,55.5453,55.6669,45401.0
2023-09-05 10:20:00,59.46,59.53,59.41,59.43,30313.0,55.6576,55.7231,55.6108,55.6295,30313.0
2023-09-05 10:30:00,59.43,59.46,59.21,59.22,26375.0,55.6295,55.6576,55.4236,55.4329,26375.0
2023-09-05 10:40:00,59.22,59.32,59.17,59.32,25154.0,55.4329,55.5265,55.3861,55.5265,25154.0
2023-09-05 10:50:00,59.31,59.35,59.23,59.24,28074.0,55.5172,55.5546,55.4423,55.4517,28074.0
2023-09-05 11:00:00,59.25,59.36,59.14,59.14,27182.0,55.461,55.564,55.3581,55.3581,27182.0
2023-09-05 11:10:00,59.13,59.19,59.07,59.07,17151.0,55.3487,55.4049,55.2925,55.2925,17151.0
2023-09-05 11:20:00,59.07,59.09,58.96,58.99,16662.0,55.2925,55.3112,55.1896,55.2176,16662.0
2023-09-05 11:30:00,58.99,59.09,58.96,59.06,24602.0,55.2176,55.3112,55.1896,55.2832,24602.0
2023-09-05 11:40:00,59.07,59.1,59.02,59.08,24195.0,55.2925,55.3206,55.2457,55.3019,24195.0
2023-09-05 11:50:00,59.13,59.26,59.08,59.24,21095.0,55.3487,55.4704,55.3019,55.4517,21095.0
2023-09-05 12:00:00,59.25,59.33,59.22,59.32,16037.0,55.461,55.5359,55.4329,55.5265,16037.0
2023-09-05 12:10:00,59.32,59.32,59.21,59.23,17188.0,55.5265,55.5265,55.4236,55.4423,17188.0
2023-09-05 12:20:00,59.23,59.26,59.15,59.16,25863.0,55.4423,55.4704,55.3674,55.3768,25863.0
2023-09-05 12:30:00,59.16,59.19,59.08,59.1,37855.0,55.3768,55.4049,55.3019,55.3206,37855.0
2023-09-05 12:40:00,59.09,59.1,58.88,58.92,33658.0,55.3112,55.3206,55.1147,55.1521,33658.0
2023-09-05 12:50:00,58.92,58.92,58.83,58.87,20575.0,55.1521,55.1521,55.0679,55.1053,20575.0
2023-09-05 13:00:00,58.86,58.86,58.8,58.83,19836.0,55.096,55.096,55.0398,55.0679,19836.0
2023-09-05 13:10:00,58.84,58.87,58.8,58.84,19845.0,55.0772,55.1053,55.0398,55.0772,19845.0
2023-09-05 13:20:00,58.85,58.87,58.7,58.7,26927.0,55.0866,55.1053,54.9462,54.9462,26927.0
2023-09-05 13:30:00,58.69,58.76,58.67,58.75,34757.0,54.9368,55.0024,54.9181,54.993,34757.0
2023-09-05 13:40:00,58.75,58.84,58.75,58.8,23677.0,54.993,55.0772,54.993,55.0398,23677.0
2023-09-05 13:50:00,58.79,58.8,58.7,58.71,19203.0,55.0304,55.0398,54.9462,54.9555,19203.0
2023-09-05 14:00:00,58.71,58.72,58.66,58.68,23592.0,54.9555,54.9649,54.9087,54.9275,23592.0
2023-09-05 14:10:00,58.69,58.82,58.67,58.8,22449.0,54.9368,55.0585,54.9181,55.0398,22449.0
2023-09-05 14:20:00,58.81,58.86,58.79,58.82,15916.0,55.0492,55.096,55.0304,55.0585,15916.0
2023-09-05 14:30:00,58.83,58.85,58.8,58.84,23362.0,55.0679,55.0866,55.0398,55.0772,23362.0
2023-09-05 14:40:00,58.84,58.98,58.83,58.9,31747.0,55.0772,55.2083,55.0679,55.1334,31747.0
2023-09-05 14:50:00,58.9,58.94,58.89,58.92,54382.0,55.1334,55.1708,55.124,55.1521,54382.0
2023-09-05 15:00:00,58.93,58.98,58.83,58.92,39461.0,55.1615,55.2083,55.0679,55.1521,39461.0
2023-09-05 15:10:00,58.92,58.94,58.82,58.83,84798.0,55.1521,55.1708,55.0585,55.0679,84798.0
2023-09-05 15:20:00,58.84,58.89,58.78,58.87,54619.0,55.0772,55.124,55.0211,55.1053,54619.0
2023-09-05 15:30:00,58.87,58.99,58.86,58.96,65054.0,55.1053,55.2176,55.096,55.1896,65054.0
2023-09-05 15:40:00,58.97,59.06,58.94,58.95,49075.0,55.1989,55.2832,55.1708,55.1802,49075.0
2023-09-05 15:50:00,58.94,58.98,58.86,58.87,284057.0,55.1708,55.2083,55.096,55.1053,284057.0
2023-09-06 09:30:00,59.0,59.1,58.69,58.74,59877.0,55.227,55.3206,54.9368,54.9836,59877.0
2023-09-06 09:40:00,58.75,58.76,58.64,58.67,50528.0,54.993,55.0024,54.89,54.9181,50528.0
2023-09-06 09:50:00,58.68,58.9,58.66,58.88,46212.0,54.9275,55.1334,54.9087,55.1147,46212.0
2023-09-06 10:00:00,58.87,59.03,58.84,58.93,39061.0,55.1053,55.2551,55.0772,55.1615,39061.0
2023-09-06 10:10:00,58.92,59.03,58.88,58.93,21308.0,55.1521,55.2551,55.1147,55.1615,21308.0
2023-09-06 10:20:00,58.93,58.94,58.74,58.8,24655.0,55.1615,55.1708,54.9836,55.0398,24655.0
2023-09-06 10:30:00,58.81,58.87,58.78,58.83,25970.0,55.0492,55.1053,55.0211,55.0679,25970.0
2023-09-06 10:40:00,58.83,59.01,58.83,59.01,50348.0,55.0679,55.2364,55.0679,55.2364,50348.0
2023-09-06 10:50:00,59.02,59.06,58.94,59.03,22744.0,55.2457,55.2832,55.1708,55.2551,22744.0
2023-09-06 11:00:00,59.05,59.12,59.01,59.1,42995.0,55.2738,55.3393,55.2364,55.3206,42995.0
2023-09-06 11:10:00,59.1,59.12,58.99,59.02,62293.0,55.3206,55.3393,55.2176,55.2457,62293.0
2023-09-06 11:20:00,59.02,59.19,59.01,59.04,41666.0,55.2457,55.4049,55.2364,55.2644,41666.0
2023-09-06 11:30:00,59.03,59.05,58.95,59.0,29122.0,55.2551,55.2738,55.1802,55.227,29122.0
2023-09-06 11:40:00,59.01,59.09,59.01,59.02,15265.0,55.2364,55.3112,55.2364,55.2457,15265.0
2023-09-06 11:50:00,59.03,59.13,59.02,59.11,26927.0,55.2551,55.3487,55.2457,55.33,26927.0
2023-09-06 12:00:00,59.11,59.14,59.08,59.1,16063.0,55.33,55.3581,55.3019,55.3206,16063.0
2023-09-06 12:10:00,59.09,59.17,59.03,59.08,25786.0,55.3112,55.3861,55.2551,55.3019,25786.0
2023-09-06 12:20:00,59.08,59.1,59.01,59.02,28644.0,55.3019,55.3206,55.2364,55.2457,28644.0
2023-09-06 12:30:00,59.01,59.09,58.95,59.07,23885.0,55.2364,55.3112,55.1802,55.2925,23885.0
2023-09-06 12:40:00,59.06,59.08,58.99,58.99,23698.0,55.2832,55.3019,55.2176,55.2176,23698.0
2023-09-06 12:50:00,59.02,59.06,59.0,59.03,20321.0,55.2457,55.2832,55.227,55.2551,20321.0
2023-09-06 13:00:00,59.02,59.02,58.93,58.97,16949.0,55.2457,55.2457,55.1615,55.1989,16949.0
2023-09-06 13:10:00,58.96,59.07,58.96,59.07,20287.0,55.1896,55.2925,55.1896,55.2925,20287.0
2023-09-06 13:20:00,59.06,59.08,59.03,59.08,15864.0,55.2832,55.3019,55.2551,55.3019,15864.0
2023-09-06 13:30:00,59.09,59.1,58.99,59.05,14663.0,55.3112,55.3206,55.2176,55.2738,14663.0
2023-09-06 13:40:00,59.05,59.05,59.0,59.03,16870.0,55.2738,55.2738,55.227,55.2551,16870.0
2023-09-06 13:50:00,59.03,59.14,59.03,59.11,14226.0,55.2551,55.3581,55.2551,55.33,14226.0
2023-09-06 14:00:00,59.12,59.25,59.11,59.23,18033.0,55.3393,55.461,55.33,55.4423,18033.0
2023-09-06 14:10:00,59.23,59.28,59.2,59.28,18662.0,55.4423,55.4891,55.4142,55.4891,18662.0
2023-09-06 14:20:00,59.28,59.31,59.25,59.28,15780.0,55.4891,55.5172,55.461,55.4891,15780.0
2023-09-06 14:30:00,59.27,59.31,59.26,59.27,16841.0,55.4797,55.5172,55.4704,55.4797,16841.0
2023-09-06 14:40:00,59.28,59.29,59.22,59.25,26340.0,55.4891,55.4985,55.4329,55.461,26340.0
2023-09-06 14:50:00,59.26,59.27,59.16,59.23,50401.0,55.4704,55.4797,55.3768,55.4423,50401.0
2023-09-06 15:00:00,59.23,59.24,59.1,59.11,26737.0,55.4423,55.4517,55.3206,55.33,26737.0
2023-09-06 15:10:00,59.11,59.22,59.1,59.21,33927.0,55.33,55.4329,55.3206,55.4236,33927.0
2023-09-06 15:20:00,59.21,59.27,59.18,59.26,22077.0,55.4236,55.4797,55.3955,55.4704,22077.0
2023-09-06 15:30:00,59.25,59.27,59.19,59.26,62038.0,55.461,55.4797,55.4049,55.4704,62038.0
2023-09-06 15:40:00,59.25,59.28,59.15,59.18,52344.0,55.461,55.4891,55.3674,55.3955,52344.0
2023-09-06 15:50:00,59.19,59.3,59.12,59.24,206160.0,55.4049,55.5078,55.3393,55.4517,206160.0
2023-09-07 09:30:00,59.2,59.44,59.04,59.39,120714.0,55.9392,56.166,55.7881,56.1188,120714.0
2023-09-07 09:40:00,59.4,59.44,59.28,59.42,37732.0,56.1282,56.166,56.0148,56.1471,37732.0
2023-09-07 09:50:00,59.45,59.64,59.41,59.52,30923.0,56.1755,56.355,56.1377,56.2416,30923.0
2023-09-07 10:00:00,59.53,59.58,59.43,59.49,34123.0,56.2511,56.2983,56.1566,56.2133,34123.0
2023-09-07 10:10:00,59.49,59.49,59.27,59.31,25075.0,56.2133,56.2133,56.0054,56.0432,25075.0
2023-09-07 10:20:00,59.28,59.31,59.18,59.25,20221.0,56.0148,56.0432,55.9203,55.9865,20221.0
2023-09-07 10:30:00,59.24,59.29,59.17,59.29,50992.0,55.977,56.0243,55.9109,56.0243,50992.0
2023-09-07 10:40:00,59.28,59.29,59.2,59.26,32732.0,56.0148,56.0243,55.9392,55.9959,32732.0
2023-09-07 10:50:00,59.26,59.6,59.26,59.58,38787.0,55.9959,56.3172,55.9959,56.2983,38787.0
2023-09-07 11:00:00,59.59,59.99,59.59,59.98,26631.0,56.3078,56.6857,56.3078,56.6763,26631.0
2023-09-07 11:10:00,59.98,60.08,59.87,60.04,46933.0,56.6763,56.7708,56.5723,56.733,46933.0
2023-09-07 11:20:00,60.04,60.21,60.04,60.2,34666.0,56.733,56.8936,56.733,56.8842,34666.0
2023-09-07 11:30:00,60.2,60.28,60.18,60.25,31595.0,56.8842,56.9598,56.8653,56.9314,31595.0
2023-09-07 11:40:00,60.25,60.3,60.19,60.28,21254.0,56.9314,56.9787,56.8747,56.9598,21254.0
2023-09-07 11:50:00,60.27,60.38,60.25,60.36,25846.0,56.9503,57.0543,56.9314,57.0354,25846.0
2023-09-07 12:00:00,60.34,60.42,60.25,60.27,51724.0,57.0165,57.0921,56.9314,56.9503,51724.0
2023-09-07 12:10:00,60.26,60.3,60.2,60.25,29968.0,56.9409,56.9787,56.8842,56.9314,29968.0
2023-09-07 12:20:00,60.26,60.3,60.19,60.29,24327.0,56.9409,56.9787,56.8747,56.9692,24327.0
2023-09-07 12:30:00,60.3,60.31,60.22,60.25,21358.0,56.9787,56.9881,56.9031,56.9314,21358.0
2023-09-07 12:40:00,60.24,60.24,60.15,60.22,24409.0,56.922,56.922,56.8369,56.9031,24409.0
2023-09-07 12:50:00,60.22,60.23,60.14,60.17,13559.0,56.9031,56.9125,56.8275,56.8558,13559.0
2023-09-07 13:00:00,60.17,60.18,60.07,60.14,18643.0,56.8558,56.8653,56.7613,56.8275,18643.0
2023-09-07 13:10:00,60.14,60.14,60.03,60.12,18751.0,56.8275,56.8275,56.7235,56.8086,18751.0
2023-09-07 13:20:00,60.13,60.16,60.09,60.15,17017.0,56.818,56.8464,56.7802,56.8369,17017.0
2023-09-07 13:30:00,60.14,60.17,60.03,60.06,26234.0,56.8275,56.8558,56.7235,56.7519,26234.0
2023-09-07 13:40:00,60.05,60.11,60.01,60.02,16869.0,56.7424,56.7991,56.7046,56.7141,16869.0
2023-09-07 13:50:00,60.01,60.02,59.94,59.94,17455.0,56.7046,56.7141,56.6385,56.6385,17455.0
2023-09-07 14:00:00,59.95,60.0,59.93,59.94,14225.0,56.6479,56.6952,56.629,56.6385,14225.0
2023-09-07 14:10:00,59.94,59.97,59.88,59.9,23349.0,56.6385,56.6668,56.5818,56.6007,23349.0
2023-09-07 14:20:00,59.9,59.98,59.89,59.98,19593.0,56.6007,56.6763,56.5912,56.6763,19593.0
2023-09-07 14:30:00,59.98,60.0,59.94,59.99,30993.0,56.6763,56.6952,56.6385,56.6857,30993.0
2023-09-07 14:40:00,59.99,60.05,59.98,60.04,32680.0,56.6857,56.7424,56.6763,56.733,32680.0
2023-09-07 14:50:00,60.05,60.13,60.03,60.12,16766.0,56.7424,56.818,56.7235,56.8086,16766.0
2023-09-07 15:00:00,60.13,60.16,60.06,60.07,25403.0,56.818,56.8464,56.7519,56.7613,25403.0
2023-09-07 15:10:00,60.07,60.14,60.06,60.08,25474.0,56.7613,56.8275,56.7519,56.7708,25474.0
2023-09-07 15:20:00,60.09,60.15,60.08,60.1,33114.0,56.7802,56.8369,56.7708,56.7897,33114.0
2023-09-07 15:30:00,60.09,60.25,60.09,60.23,51902.0,56.7802,56.9314,56.7802,56.9125,51902.0
2023-09-07 15:40:00,60.24,60.26,60.18,60.21,72183.0,56.922,56.9409,56.8653,56.8936,72183.0
2023-09-07 15:50:00,60.22,60.24,60.06,60.17,239140.0,56.9031,56.922,56.7519,56.8558,239140.0
2023-09-08 09:30:00,60.37,60.37,60.11,60.19,33440.0,57.0448,57.0448,56.7991,56.8747,33440.0
2023-09-08 09:40:00,60.19,60.42,60.12,60.4,37612.0,56.8747,57.0921,56.8086,57.0732,37612.0
2023-09-08 09:50:00,60.39,60.63,60.36,60.63,20158.0,57.0637,57.2905,57.0354,57.2905,20158.0
2023-09-08 10:00:00,60.65,60.83,60.62,60.8,33524.0,57.3094,57.4795,57.281,57.4511,33524.0
2023-09-08 10:10:00,60.79,60.82,60.71,60.74,29735.0,57.4417,57.47,57.3661,57.3944,29735.0
2023-09-08 10:20:00,60.77,60.87,60.75,60.86,30087.0,57.4228,57.5173,57.4039,57.5078,30087.0
2023-09-08 10:30:00,60.85,60.93,60.8,60.85,21955.0,57.4984,57.574,57.4511,57.4984,21955.0
2023-09-08 10:40:00,60.89,60.92,60.8,60.84,22100.0,57.5362,57.5645,57.4511,57.4889,22100.0
2023-09-08 10:50:00,60.84,60.89,60.8,60.87,29421.0,57.4889,57.5362,57.4511,57.5173,29421.0
2023-09-08 11:00:00,60.89,60.89,60.69,60.71,22849.0,57.5362,57.5362,57.3472,57.3661,22849.0
2023-09-08 11:10:00,60.72,60.81,60.7,60.75,26628.0,57.3755,57.4606,57.3566,57.4039,26628.0
2023-09-08 11:20:00,60.75,60.75,60.54,60.59,17874.0,57.4039,57.4039,57.2054,57.2527,17874.0
2023-09-08 11:30:00,60.58,60.62,60.49,60.61,17403.0,57.2432,57.281,57.1582,57.2716,17403.0
2023-09-08 11:40:00,60.61,60.62,60.53,60.59,32102.0,57.2716,57.281,57.196,57.2527,32102.0
2023-09-08 11:50:00,60.58,60.64,60.52,60.61,14646.0,57.2432,57.2999,57.1865,57.2716,14646.0
2023-09-08 12:00:00,60.61,60.71,60.59,60.69,13472.0,57.2716,57.3661,57.2527,57.3472,13472.0
2023-09-08 12:10:00,60.7,60.8,60.68,60.73,13503.0,57.3566,57.4511,57.3377,57.385,13503.0
2023-09-08 12:20:00,60.73,60.8,60.72,60.79,14794.0,57.385,57.4511,57.3755,57.4417,14794.0
2023-09-08 12:30:00,60.79,60.82,60.71,60.75,12519.0,57.4417,57.47,57.3661,57.4039,12519.0
2023-09-08 12:40:00,60.74,60.77,60.65,60.7,28874.0,57.3944,57.4228,57.3094,57.3566,28874.0
2023-09-08 12:50:00,60.67,60.72,60.66,60.69,17135.0,57.3283,57.3755,57.3188,57.3472,17135.0
2023-09-08 13:00:00,60.7,60.75,60.67,60.75,15658.0,57.3566,57.4039,57.3283,57.4039,15658.0
2023-09-08 13:10:00,60.73,60.76,60.67,60.73,15823.0,57.385,57.4133,57.3283,57.385,15823.0
2023-09-08 13:20:00,60.72,60.75,60.64,60.66,16942.0,57.3755,57.4039,57.2999,57.3188,16942.0
2023-09-08 13:30:00,60.67,60.71,60.62,60.69,26330.0,57.3283,57.3661,57.281,57.3472,26330.0
2023-09-08 13:40:00,60.69,60.7,60.64,60.69,23327.0,57.3472,57.3566,57.2999,57.3472,23327.0
2023-09-08 13:50:00,60.7,60.71,60.64,60.71,29176.0,57.3566,57.3661,57.2999,57.3661,29176.0
2023-09-08 14:00:00,60.7,60.75,60.66,60.69,17922.0,57.3566,57.4039,57.3188,57.3472,17922.0
2023-09-08 14:10:00,60.71,60.71,60.64,60.67,18908.0,57.3661,57.3661,57.2999,57.3283,18908.0
2023-09-08 14:20:00,60.66,60.76,60.66,60.74,20595.0,57.3188,57.4133,57.3188,57.3944,20595.0
2023-09-08 14:30:00,60.73,60.78,60.73,60.75,26646.0,57.385,57.4322,57.385,57.4039,26646.0
2023-09-08 14:40:00,60.77,60.79,60.71,60.73,60580.0,57.4228,57.4417,57.3661,57.385,60580.0
2023-09-08 14:50:00,60.73,60.82,60.72,60.81,22020.0,57.385,57.47,57.3755,57.4606,22020.0
2023-09-08 15:00:00,60.81,60.88,60.77,60.77,24406.0,57.4606,57.5267,57.4228,57.4228,24406.0
2023-09-08 15:10:00,60.77,60.83,60.75,60.8,23514.0,57.4228,57.4795,57.4039,57.4511,23514.0
2023-09-08 15:20:00,60.81,60.82,60.75,60.77,31307.0,57.4606,57.47,57.4039,57.4228,31307.0
2023-09-08 15:30:00,60.77,60.95,60.77,60.95,32948.0,57.4228,57.5929,57.4228,57.5929,32948.0
2023-09-08 15:40:00,60.95,61.0,60.86,60.88,67828.0,57.5929,57.6401,57.5078,57.5267,67828.0
2023-09-08 15:50:00,60.89,60.9,60.77,60.79,201684.0,57.5362,57.5456,57.4228,57.4417,201684.0
2023-09-11 09:30:00,60.6,61.03,60.6,61.03,59510.0,57.2621,57.6685,57.2621,57.6685,59510.0
2023-09-11 09:40:00,61.02,61.03,60.88,60.88,15467.0,57.659,57.6685,57.5267,57.5267,15467.0
2023-09-11 09:50:00,60.89,61.02,60.87,61.01,14037.0,57.5362,57.659,57.5173,57.6496,14037.0
2023-09-11 10:00:00,61.01,61.1,60.98,61.07,15313.0,57.6496,57.7346,57.6212,57.7062,15313.0
2023-09-11 10:10:00,61.07,61.23,61.05,61.13,16851.0,57.7062,57.8574,57.6873,57.7629,16851.0
2023-09-11 10:20:00,61.13,61.21,61.08,61.13,16627.0,57.7629,57.8385,57.7157,57.7629,16627.0
2023-09-11 10:30:00,61.13,61.19,61.05,61.06,25341.0,57.7629,57.8196,57.6873,57.6968,25341.0
2023-09-11 10:40:00,61.05,61.09,60.88,60.9,11952.0,57.6873,57.7251,57.5267,57.5456,11952.0
2023-09-11 10:50:00,60.9,60.9,60.78,60.81,17453.0,57.5456,57.5456,57.4322,57.4606,17453.0
2023-09-11 11:00:00,60.79,60.8,60.63,60.66,24359.0,57.4417,57.4511,57.2905,57.3188,24359.0
2023-09-11 11:10:00,60.66,60.66,60.59,60.63,16958.0,57.3188,57.3188,57.2527,57.2905,16958.0
2023-09-11 11:20:00,60.62,60.74,60.6,60.73,10185.0,57.281,57.3944,57.2621,57.385,10185.0
2023-09-11 11:30:00,60.71,60.76,60.65,60.76,19267.0,57.3661,57.4133,57.3094,57.4133,19267.0
2023-09-11 11:40:00,60.74,60.9,60.74,60.86,17843.0,57.3944,57.5456,57.3944,57.5078,17843.0
2023-09-11 11:50:00,60.86,60.91,60.85,60.88,14536.0,57.5078,57.5551,57.4984,57.5267,14536.0
2023-09-11 12:00:00,60.89,60.99,60.87,60.98,17961.0,57.5362,57.6307,57.5173,57.6212,17961.0
2023-09-11 12:10:00,60.99,61.03,60.93,60.94,11776.0,57.6307,57.6685,57.574,57.5834,11776.0
2023-09-11 12:20:00,60.94,60.97,60.93,60.95,11823.0,57.5834,57.6118,57.574,57.5929,11823.0
2023-09-11 12:30:00,60.94,61.04,60.92,61.02,17853.0,57.5834,57.6779,57.5645,57.659,17853.0
2023-09-11 12:40:00,61.01,61.04,60.98,61.01,15364.0,57.6496,57.6779,57.6212,57.6496,15364.0
2023-09-11 12:50:00,61.01,61.08,61.01,61.04,8797.0,57.6496,57.7157,57.6496,57.6779,8797.0
2023-09-11 13:00:00,61.05,61.05,60.98,61.0,16589.0,57.6873,57.6873,57.6212,57.6401,16589.0
2023-09-11 13:10:00,61.0,61.06,60.99,61.04,13234.0,57.6401,57.6968,57.6307,57.6779,13234.0
2023-09-11 13:20:00,61.04,61.05,60.96,60.97,16645.0,57.6779,57.6873,57.6023,57.6118,16645.0
2023-09-11 13:30:00,60.97,61.0,60.9,60.96,21841.0,57.6118,57.6401,57.5456,57.6023,21841.0
2023-09-11 13:40:00,60.96,60.96,60.8,60.8,16694.0,57.6023,57.6023,57.4511,57.4511,16694.0
2023-09-11 13:50:00,60.78,60.81,60.76,60.79,16064.0,57.4322,57.4606,57.4133,57.4417,16064.0
2023-09-11 14:00:00,60.78,60.78,60.7,60.71,19065.0,57.4322,57.4322,57.3566,57.3661,19065.0
2023-09-11 14:10:00,60.71,60.75,60.69,60.72,16874.0,57.3661,57.4039,57.3472,57.3755,16874.0
2023-09-11 14:20:00,60.71,60.78,60.69,60.77,12245.0,57.3661,57.4322,57.3472,57.4228,12245.0
2023-09-11 14:30:00,60.79,60.83,60.78,60.81,13070.0,57.4417,57.4795,57.4322,57.4606,13070.0
2023-09-11 14:40:00,60.82,60.83,60.78,60.81,17911.0,57.47,57.4795,57.4322,57.4606,17911.0
2023-09-11 14:50:00,60.8,60.82,60.77,60.8,13886.0,57.4511,57.47,57.4228,57.4511,13886.0
2023-09-11 15:00:00,60.8,60.84,60.78,60.84,19945.0,57.4511,57.4889,57.4322,57.4889,19945.0
2023-09-11 15:10:00,60.84,60.85,60.73,60.77,27576.0,57.4889,57.4984,57.385,57.4228,27576.0
2023-09-11 15:20:00,60.76,60.77,60.67,60.67,26434.0,57.4133,57.4228,57.3283,57.3283,26434.0
2023-09-11 15:30:00,60.67,60.67,60.53,60.61,40633.0,57.3283,57.3283,57.196,57.2716,40633.0
2023-09-11 15:40:00,60.61,60.69,60.58,60.66,42411.0,57.2716,57.3472,57.2432,57.3188,42411.0
2023-09-11 15:50:00,60.66,60.81,60.62,60.8,176125.0,57.3188,57.4606,57.281,57.4511,176125.0
2023-09-12 09:30:00,60.81,60.81,60.49,60.51,40565.0,57.4606,57.4606,57.1582,57.1771,40565.0
2023-09-12 09:40:00,60.47,60.49,60.27,60.43,18720.0,57.1393,57.1582,56.9503,57.1015,18720.0
2023-09-12 09:50:00,60.39,60.52,60.38,60.48,9867.0,57.0637,57.1865,57.0543,57.1487,9867.0
2023-09-12 10:00:00,60.49,60.53,60.41,60.43,14903.0,57.1582,57.196,57.0826,57.1015,14903.0
2023-09-12 10:10:00,60.42,60.48,60.39,60.45,17938.0,57.0921,57.1487,57.0637,57.1204,17938.0
2023-09-12 10:20:00,60.45,60.51,60.38,60.49,29150.0,57.1204,57.1771,57.0543,57.1582,29150.0
2023-09-12 10:30:00,60.5,60.6,60.48,60.52,14660.0,57.1676,57.2621,57.1487,57.1865,14660.0
2023-09-12 10:40:00,60.52,60.62,60.52,60.59,23534.0,57.1865,57.281,57.1865,57.2527,23534.0
2023-09-12 10:50:00,60.6,60.67,60.47,60.48,44573.0,57.2621,57.3283,57.1393,57.1487,44573.0
2023-09-12 11:00:00,60.48,60.55,60.44,60.55,23997.0,57.1487,57.2149,57.1109,57.2149,23997.0
2023-09-12 11:10:00,60.59,60.69,60.57,60.68,12760.0,57.2527,57.3472,57.2338,57.3377,12760.0
2023-09-12 11:20:00,60.68,60.73,60.66,60.7,10776.0,57.3377,57.385,57.3188,57.3566,10776.0
2023-09-12 11:30:00,60.69,60.7,60.54,60.54,11545.0,57.3472,57.3566,57.2054,57.2054,11545.0
2023-09-12 11:40:00,60.54,60.63,60.53,60.55,20234.0,57.2054,57.2905,57.196,57.2149,20234.0
2023-09-12 11:50:00,60.56,60.6,60.53,60.57,29052.0,57.2243,57.2621,57.196,57.2338,29052.0
2023-09-12 12:00:00,60.57,60.68,60.56,60.65,25605.0,57.2338,57.3377,57.2243,57.3094,25605.0
2023-09-12 12:10:00,60.65,60.66,60.58,60.58,28399.0,57.3094,57.3188,57.2432,57.2432,28399.0
2023-09-12 12:20:00,60.57,60.59,60.51,60.55,16146.0,57.2338,57.2527,57.1771,57.2149,16146.0
2023-09-12 12:30:00,60.55,60.55,60.43,60.44,8653.0,57.2149,57.2149,57.1015,57.1109,8653.0
2023-09-12 12:40:00,60.45,60.47,60.41,60.44,11438.0,57.1204,57.1393,57.0826,57.1109,11438.0
2023-09-12 12:50:00,60.42,60.44,60.39,60.41,14234.0,57.0921,57.1109,57.0637,57.0826,14234.0
2023-09-12 13:00:00,60.42,60.53,60.42,60.52,12839.0,57.0921,57.196,57.0921,57.1865,12839.0
2023-09-12 13:10:00,60.52,60.54,60.48,60.51,16409.0,57.1865,57.2054,57.1487,57.1771,16409.0
2023-09-12 13:20:00,60.51,60.53,60.46,60.46,18942.0,57.1771,57.196,57.1298,57.1298,18942.0
2023-09-12 13:30:00,60.46,60.47,60.36,60.37,34590.0,57.1298,57.1393,57.0354,57.0448,34590.0
2023-09-12 13:40:00,60.36,60.42,60.35,60.39,26580.0,57.0354,57.0921,57.0259,57.0637,26580.0
2023-09-12 13:50:00,60.38,60.44,60.38,60.4,21954.0,57.0543,57.1109,57.0543,57.0732,21954.0
2023-09-12 14:00:00,60.4,60.44,60.38,60.39,29624.0,57.0732,57.1109,57.0543,57.0637,29624.0
2023-09-12 14:10:00,60.38,60.52,60.37,60.5,20957.0,57.0543,57.1865,57.0448,57.1676,20957.0
2023-09-12 14:20:00,60.51,60.58,60.5,60.54,17527.0,57.1771,57.2432,57.1676,57.2054,17527.0
2023-09-12 14:30:00,60.55,60.55,60.48,60.51,20679.0,57.2149,57.2149,57.1487,57.1771,20679.0
2023-09-12 14:40:00,60.51,60.52,60.47,60.5,22156.0,57.1771,57.1865,57.1393,57.1676,22156.0
2023-09-12 14:50:00,60.49,60.5,60.44,60.47,17147.0,57.1582,57.1676,57.1109,57.1393,17147.0
2023-09-12 15:00:00,60.47,60.47,60.4,60.41,17063.0,57.1393,57.1393,57.0732,57.0826,17063.0
2023-09-12 15:10:00,60.4,60.52,60.4,60.52,25638.0,57.0732,57.1865,57.0732,57.1865,25638.0
2023-09-12 15:20:00,60.52,60.54,60.46,60.51,34012.0,57.1865,57.2054,57.1298,57.1771,34012.0
2023-09-12 15:30:00,60.52,60.65,60.51,60.63,22364.0,57.1865,57.3094,57.1771,57.2905,22364.0
2023-09-12 15:40:00,60.64,60.65,60.55,60.55,45164.0,57.2999,57.3094,57.2149,57.2149,45164.0
2023-09-12 15:50:00,60.56,60.72,60.55,60.63,201149.0,57.2243,57.3755,57.2149,57.2905,201149.0
2023-09-13 09:30:00,60.79,60.99,60.69,60.92,34102.0,57.4417,57.6307,57.3472,57.5645,34102.0
2023-09-13 09:40:00,60.92,61.1,60.91,60.97,26885.0,57.5645,57.7346,57.5551,57.6118,26885.0
2023-09-13 09:50:00,60.98,61.12,60.9,61.12,81543.0,57.6212,57.7535,57.5456,57.7535,81543.0
2023-09-13 10:00:00,61.13,61.24,61.13,61.23,44272.0,57.7629,57.8669,57.7629,57.8574,44272.0
2023-09-13 10:10:00,61.22,61.23,61.02,61.03,22016.0,57.848,57.8574,57.659,57.6685,22016.0
2023-09-13 10:20:00,61.03,61.03,60.9,60.94,26057.0,57.6685,57.6685,57.5456,57.5834,26057.0
2023-09-13 10:30:00,60.95,61.04,60.93,60.94,21755.0,57.5929,57.6779,57.574,57.5834,21755.0
2023-09-13 10:40:00,60.93,61.06,60.93,61.01,18526.0,57.574,57.6968,57.574,57.6496,18526.0
2023-09-13 10:50:00,61.0,61.05,60.96,61.03,32935.0,57.6401,57.6873,57.6023,57.6685,32935.0
2023-09-13 11:00:00,61.02,61.02,60.91,60.97,39630.0,57.659,57.659,57.5551,57.6118,39630.0
2023-09-13 11:10:00,60.96,61.08,60.96,61.05,23241.0,57.6023,57.7157,57.6023,57.6873,23241.0
2023-09-13 11:20:00,61.04,61.15,61.02,61.14,18185.0,57.6779,57.7818,57.659,57.7724,18185.0
2023-09-13 11:30:00,61.13,61.2,61.13,61.19,16041.0,57.7629,57.8291,57.7629,57.8196,16041.0
2023-09-13 11:40:00,61.19,61.26,61.18,61.24,17866.0,57.8196,57.8858,57.8102,57.8669,17866.0
2023-09-13 11:50:00,61.26,61.38,61.25,61.34,21363.0,57.8858,57.9992,57.8763,57.9614,21363.0
2023-09-13 12:00:00,61.35,61.39,61.32,61.35,17464.0,57.9708,58.0086,57.9425,57.9708,17464.0
2023-09-13 12:10:00,61.34,61.4,61.3,61.4,19774.0,57.9614,58.0181,57.9236,58.0181,19774.0
2023-09-13 12:20:00,61.4,61.44,61.36,61.36,16330.0,58.0181,58.0559,57.9803,57.9803,16330.0
2023-09-13 12:30:00,61.35,61.4,61.32,61.33,18200.0,57.9708,58.0181,57.9425,57.9519,18200.0
2023-09-13 12:40:00,61.33,61.35,61.29,61.34,13945.0,57.9519,57.9708,57.9141,57.9614,13945.0
2023-09-13 12:50:00,61.33,61.38,61.32,61.35,12127.0,57.9519,57.9992,57.9425,57.9708,12127.0
2023-09-13 13:00:00,61.35,61.44,61.33,61.4,14818.0,57.9708,58.0559,57.9519,58.0181,14818.0
2023-09-13 13:10:00,61.4,61.43,61.37,61.43,14677.0,58.0181,58.0464,57.9897,58.0464,14677.0
2023-09-13 13:20:00,61.43,61.53,61.43,61.51,16181.0,58.0464,58.1409,58.0464,58.122,16181.0
2023-09-13 13:30:00,61.51,61.53,61.41,61.42,23655.0,58.122,58.1409,58.0275,58.037,23655.0
2023-09-13 13:40:00,61.42,61.52,61.39,61.52,17787.0,58.037,58.1315,58.0086,58.1315,17787.0
2023-09-13 13:50:00,61.52,61.55,61.47,61.48,19712.0,58.1315,58.1598,58.0842,58.0937,19712.0
2023-09-13 14:00:00,61.48,61.56,61.46,61.55,16998.0,58.0937,58.1693,58.0748,58.1598,16998.0
2023-09-13 14:10:00,61.55,61.6,61.53,61.6,17000.0,58.1598,58.2071,58.1409,58.2071,17000.0
2023-09-13 14:20:00,61.6,61.61,61.56,61.59,17209.0,58.2071,58.2165,58.1693,58.1976,17209.0
2023-09-13 14:30:00,61.59,61.61,61.53,61.55,15240.0,58.1976,58.2165,58.1409,58.1598,15240.0
2023-09-13 14:40:00,61.55,61.55,61.41,61.41,19093.0,58.1598,58.1598,58.0275,58.0275,19093.0
2023-09-13 14:50:00,61.41,61.41,61.28,61.36,29738.0,58.0275,58.0275,57.9047,57.9803,29738.0
2023-09-13 15:00:00,61.37,61.37,61.24,61.26,40965.0,57.9897,57.9897,57.8669,57.8858,40965.0
2023-09-13 15:10:00,61.26,61.26,61.08,61.14,175742.0,57.8858,57.8858,57.7157,57.7724,175742.0
2023-09-13 15:20:00,61.14,61.14,61.03,61.06,39714.0,57.7724,57.7724,57.6685,57.6968,39714.0
2023-09-13 15:30:00,61.07,61.14,61.03,61.13,46113.0,57.7062,57.7724,57.6685,57.7629,46113.0
2023-09-13 15:40:00,61.12,61.13,61.01,61.05,79184.0,57.7535,57.7629,57.6496,57.6873,79184.0
2023-09-13 15:50:00,61.05,61.06,60.84,60.88,517555.0,57.6873,57.6968,57.4889,57.5267,517555.0
2023-09-14 09:30:00,61.28,61.32,61.05,61.17,40947.0,57.9047,57.9425,57.6873,57.8007,40947.0
2023-09-14 09:40:00,61.19,61.39,61.14,61.39,23730.0,57.8196,58.0086,57.7724,58.0086,23730.0
2023-09-14 09:50:00,61.38,61.54,61.37,61.42,19171.0,57.9992,58.1504,57.9897,58.037,19171.0
2023-09-14 10:00:00,61.43,61.48,61.3,61.39,29471.0,58.0464,58.0937,57.9236,58.0086,29471.0
2023-09-14 10:10:00,61.39,61.45,61.37,61.41,12772.0,58.0086,58.0653,57.9897,58.0275,12772.0
2023-09-14 10:20:00,61.4,61.42,61.3,61.31,19120.0,58.0181,58.037,57.9236,57.933,19120.0
2023-09-14 10:30:00,61.32,61.32,61.15,61.17,27232.0,57.9425,57.9425,57.7818,57.8007,27232.0
2023-09-14 10:40:00,61.18,61.19,61.06,61.09,24056.0,57.8102,57.8196,57.6968,57.7251,24056.0
2023-09-14 10:50:00,61.1,61.1,61.02,61.09,19551.0,57.7346,57.7346,57.659,57.7251,19551.0
2023-09-14 11:00:00,61.1,61.14,60.97,61.11,33570.0,57.7346,57.7724,57.6118,57.744,33570.0
2023-09-14 11:10:00,61.11,61.23,61.08,61.22,41831.0,57.744,57.8574,57.7157,57.848,41831.0
2023-09-14 11:20:00,61.22,61.33,61.21,61.33,44924.0,57.848,57.9519,57.8385,57.9519,44924.0
2023-09-14 11:30:00,61.34,61.42,61.34,61.39,51567.0,57.9614,58.037,57.9614,58.0086,51567.0
2023-09-14 11:40:00,61.39,61.48,61.36,61.46,59114.0,58.0086,58.0937,57.9803,58.0748,59114.0
2023-09-14 11:50:00,61.46,61.5,61.42,61.45,25692.0,58.0748,58.1126,58.037,58.0653,25692.0
2023-09-14 12:00:00,61.45,61.5,61.42,61.46,24705.0,58.0653,58.1126,58.037,58.0748,24705.0
2023-09-14 12:10:00,61.46,61.48,61.42,61.48,42901.0,58.0748,58.0937,58.037,58.0937,42901.0
2023-09-14 12:20:00,61.48,61.59,61.47,61.54,59067.0,58.0937,58.1976,58.0842,58.1504,59067.0
2023-09-14 12:30:00,61.54,61.66,61.53,61.62,44344.0,58.1504,58.2638,58.1409,58.226,44344.0
2023-09-14 12:40:00,61.62,61.67,61.59,61.64,18956.0,58.226,58.2732,58.1976,58.2449,18956.0
2023-09-14 12:50:00,61.65,61.68,61.6,61.65,28402.0,58.2543,58.2826,58.2071,58.2543,28402.0
2023-09-14 13:00:00,61.65,61.68,61.57,61.6,20017.0,58.2543,58.2826,58.1787,58.2071,20017.0
2023-09-14 13:10:00,61.6,61.65,61.6,61.65,7671.0,58.2071,58.2543,58.2071,58.2543,7671.0
2023-09-14 13:20:00,61.64,61.64,61.56,61.59,11288.0,58.2449,58.2449,58.1693,58.1976,11288.0
2023-09-14 13:30:00,61.59,61.6,61.55,61.56,16217.0,58.1976,58.2071,58.1598,58.1693,16217.0
2023-09-14 13:40:00,61.56,61.57,61.49,61.5,16747.0,58.1693,58.1787,58.1031,58.1126,16747.0
2023-09-14 13:50:00,61.49,61.54,61.49,61.51,13267.0,58.1031,58.1504,58.1031,58.122,13267.0
2023-09-14 14:00:00,61.52,61.55,61.5,61.51,23401.0,58.1315,58.1598,58.1126,58.122,23401.0
2023-09-14 14:10:00,61.52,61.53,61.48,61.5,16615.0,58.1315,58.1409,58.0937,58.1126,16615.0
2023-09-14 14:20:00,61.5,61.54,61.49,61.52,25044.0,58.1126,58.1504,58.1031,58.1315,25044.0
2023-09-14 14:30:00,61.52,61.55,61.49,61.54,22874.0,58.1315,58.1598,58.1031,58.1504,22874.0
2023-09-14 14:40:00,61.53,61.55,61.5,61.52,28566.0,58.1409,58.1598,58.1126,58.1315,28566.0
2023-09-14 14:50:00,61.53,61.55,61.49,61.54,27816.0,58.1409,58.1598,58.1031,58.1504,27816.0
2023-09-14 15:00:00,61.53,61.59,61.5,61.52,26948.0,58.1409,58.1976,58.1126,58.1315,26948.0
2023-09-14 15:10:00,61.51,61.51,61.44,61.47,16452.0,58.122,58.122,58.0559,58.0842,16452.0
2023-09-14 15:20:00,61.48,61.51,61.47,61.48,16879.0,58.0937,58.122,58.0842,58.0937,16879.0
2023-09-14 15:30:00,61.47,61.49,61.43,61.44,35599.0,58.0842,58.1031,58.0464,58.0559,35599.0
2023-09-14 15:40:00,61.43,61.55,61.42,61.54,38031.0,58.0464,58.1598,58.037,58.1504,38031.0
2023-09-14 15:50:00,61.55,61.55,61.38,61.38,268588.0,58.1598,58.1598,57.9992,57.9992,268588.0
2023-09-15 09:30:00,61.26,61.73,61.13,61.73,798245.0,57.8858,58.3299,57.7629,58.3299,798245.0
2023-09-15 09:40:00,61.71,61.99,61.71,61.78,36161.0,58.311,58.5756,58.311,58.3771,36161.0
2023-09-15 09:50:00,61.78,61.84,61.76,61.76,55029.0,58.3771,58.4338,58.3582,58.3582,55029.0
2023-09-15 10:00:00,61.78,61.87,61.72,61.87,15957.0,58.3771,58.4622,58.3204,58.4622,15957.0
2023-09-15 10:10:00,61.85,61.87,61.78,61.8,17344.0,58.4433,58.4622,58.3771,58.396,17344.0
2023-09-15 10:20:00,61.8,61.8,61.63,61.63,43570.0,58.396,58.396,58.2354,58.2354,43570.0
2023-09-15 10:30:00,61.63,61.73,61.6,61.66,12522.0,58.2354,58.3299,58.2071,58.2638,12522.0
2023-09-15 10:40:00,61.65,61.66,61.58,61.62,16361.0,58.2543,58.2638,58.1882,58.226,16361.0
2023-09-15 10:50:00,61.62,61.67,61.54,61.57,13557.0,58.226,58.2732,58.1504,58.1787,13557.0
2023-09-15 11:00:00,61.57,61.57,61.44,61.52,14005.0,58.1787,58.1787,58.0559,58.1315,14005.0
2023-09-15 11:10:00,61.51,61.68,61.51,61.68,13700.0,58.122,58.2826,58.122,58.2826,13700.0
2023-09-15 11:20:00,61.68,61.7,61.63,61.65,19266.0,58.2826,58.3015,58.2354,58.2543,19266.0
2023-09-15 11:30:00,61.67,61.7,61.61,61.64,17678.0,58.2732,58.3015,58.2165,58.2449,17678.0
2023-09-15 11:40:00,61.65,61.7,61.63,61.69,29278.0,58.2543,58.3015,58.2354,58.2921,29278.0
2023-09-15 11:50:00,61.7,61.76,61.7,61.76,21768.0,58.3015,58.3582,58.3015,58.3582,21768.0
2023-09-15 12:00:00,61.76,61.76,61.66,61.68,10890.0,58.3582,58.3582,58.2638,58.2826,10890.0
2023-09-15 12:10:00,61.68,61.71,61.63,61.71,11442.0,58.2826,58.311,58.2354,58.311,11442.0
2023-09-15 12:20:00,61.71,61.73,61.68,61.72,18760.0,58.311,58.3299,58.2826,58.3204,18760.0
2023-09-15 12:30:00,61.72,61.77,61.71,61.73,14435.0,58.3204,58.3677,58.311,58.3299,14435.0
2023-09-15 12:40:00,61.73,61.75,61.67,61.69,13232.0,58.3299,58.3488,58.2732,58.2921,13232.0
2023-09-15 12:50:00,61.69,61.7,61.63,61.64,9308.0,58.2921,58.3015,58.2354,58.2449,9308.0
2023-09-15 13:00:00,61.62,61.62,61.54,61.58,13910.0,58.226,58.226,58.1504,58.1882,13910.0
2023-09-15 13:10:00,61.59,61.59,61.47,61.5,15075.0,58.1976,58.1976,58.0842,58.1126,15075.0
2023-09-15 13:20:00,61.49,61.56,61.49,61.56,17272.0,58.1031,58.1693,58.1031,58.1693,17272.0
2023-09-15 13:30:00,61.57,61.61,61.53,61.61,21107.0,58.1787,58.2165,58.1409,58.2165,21107.0
2023-09-15 13:40:00,61.61,61.73,61.6,61.7,13164.0,58.2165,58.3299,58.2071,58.3015,13164.0
2023-09-15 13:50:00,61.7,61.72,61.63,61.65,12586.0,58.3015,58.3204,58.2354,58.2543,12586.0
2023-09-15 14:00:00,61.63,61.66,61.61,61.64,20768.0,58.2354,58.2638,58.2165,58.2449,20768.0
2023-09-15 14:10:00,61.65,61.7,61.58,61.68,26109.0,58.2543,58.3015,58.1882,58.2826,26109.0
2023-09-15 14:20:00,61.68,61.69,61.6,61.61,47561.0,58.2826,58.2921,58.2071,58.2165,47561.0
2023-09-15 14:30:00,61.6,61.62,61.58,61.62,30453.0,58.2071,58.226,58.1882,58.226,30453.0
2023-09-15 14:40:00,61.62,61.63,61.59,61.62,50853.0,58.226,58.2354,58.1976,58.226,50853.0
2023-09-15 14:50:00,61.62,61.64,61.58,61.61,71058.0,58.226,58.2449,58.1882,58.2165,71058.0
2023-09-15 15:00:00,61.61,61.62,61.55,61.59,27648.0,58.2165,58.226,58.1598,58.1976,27648.0
2023-09-15 15:10:00,61.59,61.62,61.53,61.59,32402.0,58.1976,58.226,58.1409,58.1976,32402.0
2023-09-15 15:20:00,61.58,61.59,61.5,61.51,20538.0,58.1882,58.1976,58.1126,58.122,20538.0
2023-09-15 15:30:00,61.5,61.54,61.36,61.38,43845.0,58.1126,58.1504,57.9803,57.9992,43845.0
2023-09-15 15:40:00,61.37,61.53,61.36,61.51,105846.0,57.9897,58.1409,57.9803,58.122,105846.0
2023-09-15 15:50:00,61.51,61.53,61.33,61.35,196085.0,58.122,58.1409,57.9519,57.9708,196085.0
2023-09-18 09:30:00,61.47,61.54,60.96,61.03,48599.0,58.0842,58.1504,57.6023,57.6685,48599.0
2023-09-18 09:40:00,61.05,61.16,60.94,60.95,24859.0,57.6873,57.7913,57.5834,57.5929,24859.0
2023-09-18 09:50:00,60.93,60.93,60.79,60.93,24556.0,57.574,57.574,57.4417,57.574,24556.0
2023-09-18 10:00:00,60.92,61.05,60.92,61.05,11885.0,57.5645,57.6873,57.5645,57.6873,11885.0
2023-09-18 10:10:00,61.06,61.15,61.06,61.1,21209.0,57.6968,57.7818,57.6968,57.7346,21209.0
2023-09-18 10:20:00,61.09,61.19,61.08,61.15,27761.0,57.7251,57.8196,57.7157,57.7818,27761.0
2023-09-18 10:30:00,61.15,61.23,61.15,61.21,17942.0,57.7818,57.8574,57.7818,57.8385,17942.0
2023-09-18 10:40:00,61.21,61.3,61.18,61.19,51602.0,57.8385,57.9236,57.8102,57.8196,51602.0
2023-09-18 10:50:00,61.18,61.25,61.18,61.21,31112.0,57.8102,57.8763,57.8102,57.8385,31112.0
2023-09-18 11:00:00,61.21,61.22,61.13,61.14,21881.0,57.8385,57.848,57.7629,57.7724,21881.0
2023-09-18 11:10:00,61.16,61.16,61.01,61.02,24219.0,57.7913,57.7913,57.6496,57.659,24219.0
2023-09-18 11:20:00,61.03,61.18,61.01,61.17,59263.0,57.6685,57.8102,57.6496,57.8007,59263.0
2023-09-18 11:30:00,61.19,61.22,61.12,61.2,18556.0,57.8196,57.848,57.7535,57.8291,18556.0
2023-09-18 11:40:00,61.2,61.26,61.2,61.22,9302.0,57.8291,57.8858,57.8291,57.848,9302.0
2023-09-18 11:50:00,61.22,61.29,61.21,61.25,12833.0,57.848,57.9141,57.8385,57.8763,12833.0
2023-09-18 12:00:00,61.25,61.29,61.21,61.27,5657.0,57.8763,57.9141,57.8385,57.8952,5657.0
2023-09-18 12:10:00,61.28,61.34,61.25,61.3,22527.0,57.9047,57.9614,57.8763,57.9236,22527.0
2023-09-18 12:20:00,61.3,61.3,61.2,61.24,15206.0,57.9236,57.9236,57.8291,57.8669,15206.0
2023-09-18 12:30:00,61.24,61.29,61.23,61.25,14299.0,57.8669,57.9141,57.8574,57.8763,14299.0
2023-09-18 12:40:00,61.25,61.27,61.23,61.26,11471.0,57.8763,57.8952,57.8574,57.8858,11471.0
2023-09-18 12:50:00,61.26,61.3,61.22,61.23,25133.0,57.8858,57.9236,57.848,57.8574,25133.0
2023-09-18 13:00:00,61.23,61.31,61.2,61.29,30475.0,57.8574,57.933,57.8291,57.9141,30475.0
2023-09-18 13:10:00,61.3,61.32,61.26,61.31,37274.0,57.9236,57.9425,57.8858,57.933,37274.0
2023-09-18 13:20:00,61.31,61.37,61.3,61.35,25966.0,57.933,57.9897,57.9236,57.9708,25966.0
2023-09-18 13:30:00,61.34,61.36,61.31,61.33,51012.0,57.9614,57.9803,57.933,57.9519,51012.0
2023-09-18 13:40:00,61.32,61.36,61.27,61.28,7871.0,57.9425,57.9803,57.8952,57.9047,7871.0
2023-09-18 13:50:00,61.27,61.29,61.21,61.22,13563.0,57.8952,57.9141,57.8385,57.848,13563.0
2023-09-18 14:00:00,61.23,61.24,61.2,61.2,13166.0,57.8574,57.8669,57.8291,57.8291,13166.0
2023-09-18 14:10:00,61.2,61.25,61.19,61.21,12907.0,57.8291,57.8763,57.8196,57.8385,12907.0
2023-09-18 14:20:00,61.22,61.22,61.17,61.18,9732.0,57.848,57.848,57.8007,57.8102,9732.0
2023-09-18 14:30:00,61.17,61.19,61.14,61.16,8713.0,57.8007,57.8196,57.7724,57.7913,8713.0
2023-09-18 14:40:00,61.15,61.17,61.13,61.14,8958.0,57.7818,57.8007,57.7629,57.7724,8958.0
2023-09-18 14:50:00,61.14,61.16,61.09,61.16,16901.0,57.7724,57.7913,57.7251,57.7913,16901.0
2023-09-18 15:00:00,61.16,61.17,61.13,61.17,21625.0,57.7913,57.8007,57.7629,57.8007,21625.0
2023-09-18 15:10:00,61.17,61.2,61.14,61.2,21581.0,57.8007,57.8291,57.7724,57.8291,21581.0
2023-09-18 15:20:00,61.2,61.21,61.15,61.19,23116.0,57.8291,57.8385,57.7818,57.8196,23116.0
2023-09-18 15:30:00,61.19,61.24,61.17,61.21,31589.0,57.8196,57.8669,57.8007,57.8385,31589.0
2023-09-18 15:40:00,61.22,61.26,61.18,61.26,40610.0,57.848,57.8858,57.8102,57.8858,40610.0
2023-09-18 15:50:00,61.26,61.34,61.18,61.32,207369.0,57.8858,57.9614,57.8102,57.9425,207369.0
2023-09-19 09:30:00,61.21,61.64,61.13,61.15,28901.0,57.8385,58.2449,57.7629,57.7818,28901.0
2023-09-19 09:40:00,61.14,61.33,61.05,61.33,17823.0,57.7724,57.9519,57.6873,57.9519,17823.0
2023-09-19 09:50:00,61.32,61.44,61.31,61.39,14267.0,57.9425,58.0559,57.933,58.0086,14267.0
2023-09-19 10:00:00,61.39,61.43,61.17,61.17,17037.0,58.0086,58.0464,57.8007,57.8007,17037.0
2023-09-19 10:10:00,61.16,61.17,61.03,61.12,16967.0,57.7913,57.8007,57.6685,57.7535,16967.0
2023-09-19 10:20:00,61.11,61.21,61.07,61.21,21354.0,57.744,57.8385,57.7062,57.8385,21354.0
2023-09-19 10:30:00,61.23,61.32,61.21,61.29,11861.0,57.8574,57.9425,57.8385,57.9141,11861.0
2023-09-19 10:40:00,61.3,61.34,61.18,61.18,8055.0,57.9236,57.9614,57.8102,57.8102,8055.0
2023-09-19 10:50:00,61.18,61.22,61.13,61.14,29337.0,57.8102,57.848,57.7629,57.7724,29337.0
2023-09-19 11:00:00,61.14,61.15,61.06,61.1,14779.0,57.7724,57.7818,57.6968,57.7346,14779.0
2023-09-19 11:10:00,61.08,61.08,60.92,60.92,13023.0,57.7157,57.7157,57.5645,57.5645,13023.0
2023-09-19 11:20:00,60.93,60.95,60.83,60.87,22315.0,57.574,57.5929,57.4795,57.5173,22315.0
2023-09-19 11:30:00,60.87,60.88,60.8,60.84,24079.0,57.5173,57.5267,57.4511,57.4889,24079.0
2023-09-19 11:40:00,60.84,60.86,60.74,60.78,17064.0,57.4889,57.5078,57.3944,57.4322,17064.0
2023-09-19 11:50:00,60.78,60.84,60.75,60.78,14696.0,57.4322,57.4889,57.4039,57.4322,14696.0
2023-09-19 12:00:00,60.78,60.9,60.78,60.87,13142.0,57.4322,57.5456,57.4322,57.5173,13142.0
2023-09-19 12:10:00,60.86,60.93,60.82,60.92,18306.0,57.5078,57.574,57.47,57.5645,18306.0
2023-09-19 12:20:00,60.92,60.94,60.87,60.92,12559.0,57.5645,57.5834,57.5173,57.5645,12559.0
2023-09-19 12:30:00,60.92,61.02,60.91,60.93,16530.0,57.5645,57.659,57.5551,57.574,16530.0
2023-09-19 12:40:00,60.93,60.94,60.88,60.91,10638.0,57.574,57.5834,57.5267,57.5551,10638.0
2023-09-19 12:50:00,60.9,60.91,60.87,60.9,10427.0,57.5456,57.5551,57.5173,57.5456,10427.0
2023-09-19 13:00:00,60.89,60.95,60.86,60.9,28545.0,57.5362,57.5929,57.5078,57.5456,28545.0
2023-09-19 13:10:00,60.89,60.95,60.88,60.95,11770.0,57.5362,57.5929,57.5267,57.5929,11770.0
2023-09-19 13:20:00,60.94,60.96,60.89,60.94,27577.0,57.5834,57.6023,57.5362,57.5834,27577.0
2023-09-19 13:30:00,60.94,60.94,60.87,60.89,24719.0,57.5834,57.5834,57.5173,57.5362,24719.0
2023-09-19 13:40:00,60.89,60.96,60.88,60.96,16521.0,57.5362,57.6023,57.5267,57.6023,16521.0
2023-09-19 13:50:00,60.96,60.96,60.94,60.95,15027.0,57.6023,57.6023,57.5834,57.5929,15027.0
2023-09-19 14:00:00,60.95,61.02,60.92,60.93,23159.0,57.5929,57.659,57.5645,57.574,23159.0
2023-09-19 14:10:00,60.93,60.98,60.86,60.88,12124.0,57.574,57.6212,57.5078,57.5267,12124.0
2023-09-19 14:20:00,60.87,60.88,60.78,60.78,13837.0,57.5173,57.5267,57.4322,57.4322,13837.0
2023-09-19 14:30:00,60.78,60.94,60.78,60.92,24112.0,57.4322,57.5834,57.4322,57.5645,24112.0
2023-09-19 14:40:00,60.92,60.95,60.91,60.92,13604.0,57.5645,57.5929,57.5551,57.5645,13604.0
2023-09-19 14:50:00,60.92,60.94,60.86,60.86,20040.0,57.5645,57.5834,57.5078,57.5078,20040.0
2023-09-19 15:00:00,60.86,60.89,60.84,60.89,15537.0,57.5078,57.5362,57.4889,57.5362,15537.0
2023-09-19 15:10:00,60.9,60.9,60.79,60.82,23157.0,57.5456,57.5456,57.4417,57.47,23157.0
2023-09-19 15:20:00,60.8,60.82,60.76,60.79,22365.0,57.4511,57.47,57.4133,57.4417,22365.0
2023-09-19 15:30:00,60.79,60.8,60.68,60.71,38639.0,57.4417,57.4511,57.3377,57.3661,38639.0
2023-09-19 15:40:00,60.7,60.79,60.67,60.73,38545.0,57.3566,57.4417,57.3283,57.385,38545.0
2023-09-19 15:50:00,60.73,60.77,60.62,60.64,187290.0,57.385,57.4228,57.281,57.2999,187290.0
2023-09-20 09:30:00,60.88,60.9,60.65,60.65,41880.0,57.5267,57.5456,57.3094,57.3094,41880.0
2023-09-20 09:40:00,60.64,60.66,60.44,60.5,24131.0,57.2999,57.3188,57.1109,57.1676,24131.0
2023-09-20 09:50:00,60.52,60.63,60.5,60.61,14093.0,57.1865,57.2905,57.1676,57.2716,14093.0
2023-09-20 10:00:00,60.61,60.77,60.61,60.75,21258.0,57.2716,57.4228,57.2716,57.4039,21258.0
2023-09-20 10:10:00,60.77,60.94,60.75,60.88,19720.0,57.4228,57.5834,57.4039,57.5267,19720.0
2023-09-20 10:20:00,60.89,61.11,60.88,61.06,17902.0,57.5362,57.744,57.5267,57.6968,17902.0
2023-09-20 10:30:00,61.05,61.11,60.96,60.96,27473.0,57.6873,57.744,57.6023,57.6023,27473.0
2023-09-20 10:40:00,60.94,61.11,60.94,61.11,29245.0,57.5834,57.744,57.5834,57.744,29245.0
2023-09-20 10:50:00,61.11,61.22,61.11,61.22,16611.0,57.744,57.848,57.744,57.848,16611.0
2023-09-20 11:00:00,61.22,61.26,61.15,61.15,19430.0,57.848,57.8858,57.7818,57.7818,19430.0
2023-09-20 11:10:00,61.15,61.24,61.13,61.21,11041.0,57.7818,57.8669,57.7629,57.8385,11041.0
2023-09-20 11:20:00,61.21,61.26,61.18,61.18,13364.0,57.8385,57.8858,57.8102,57.8102,13364.0
2023-09-20 11:30:00,61.18,61.2,61.11,61.15,24012.0,57.8102,57.8291,57.744,57.7818,24012.0
2023-09-20 11:40:00,61.15,61.19,61.14,61.14,11564.0,57.7818,57.8196,57.7724,57.7724,11564.0
2023-09-20 11:50:00,61.12,61.14,61.04,61.06,15901.0,57.7535,57.7724,57.6779,57.6968,15901.0
2023-09-20 12:00:00,61.05,61.07,61.03,61.05,25501.0,57.6873,57.7062,57.6685,57.6873,25501.0
2023-09-20 12:10:00,61.05,61.11,61.01,61.08,30027.0,57.6873,57.744,57.6496,57.7157,30027.0
2023-09-20 12:20:00,61.08,61.16,61.07,61.15,11665.0,57.7157,57.7913,57.7062,57.7818,11665.0
2023-09-20 12:30:00,61.16,61.22,61.16,61.2,6679.0,57.7913,57.848,57.7913,57.8291,6679.0
2023-09-20 12:40:00,61.19,61.26,61.19,61.25,6980.0,57.8196,57.8858,57.8196,57.8763,6980.0
2023-09-20 12:50:00,61.25,61.28,61.24,61.25,10221.0,57.8763,57.9047,57.8669,57.8763,10221.0
2023-09-20 13:00:00,61.25,61.33,61.25,61.33,9790.0,57.8763,57.9519,57.8763,57.9519,9790.0
2023-09-20 13:10:00,61.32,61.35,61.31,61.35,13865.0,57.9425,57.9708,57.933,57.9708,13865.0
2023-09-20 13:20:00,61.34,61.36,61.3,61.3,13276.0,57.9614,57.9803,57.9236,57.9236,13276.0
2023-09-20 13:30:00,61.3,61.34,61.24,61.24,13334.0,57.9236,57.9614,57.8669,57.8669,13334.0
2023-09-20 13:40:00,61.23,61.27,61.16,61.23,59805.0,57.8574,57.8952,57.7913,57.8574,59805.0
2023-09-20 13:50:00,61.23,61.26,61.22,61.26,16728.0,57.8574,57.8858,57.848,57.8858,16728.0
2023-09-20 14:00:00,61.25,61.25,60.92,60.98,35133.0,57.8763,57.8763,57.5645,57.6212,35133.0
2023-09-20 14:10:00,60.97,61.01,60.92,60.96,22458.0,57.6118,57.6496,57.5645,57.6023,22458.0
2023-09-20 14:20:00,60.96,61.0,60.93,60.94,16722.0,57.6023,57.6401,57.574,57.5834,16722.0
2023-09-20 14:30:00,60.94,61.02,60.88,60.94,27012.0,57.5834,57.659,57.5267,57.5834,27012.0
2023-09-20 14:40:00,60.95,60.99,60.85,60.86,18640.0,57.5929,57.6307,57.4984,57.5078,18640.0
2023-09-20 14:50:00,60.87,60.87,60.76,60.82,17428.0,57.5173,57.5173,57.4133,57.47,17428.0
2023-09-20 15:00:00,60.81,60.83,60.75,60.77,17037.0,57.4606,57.4795,57.4039,57.4228,17037.0
2023-09-20 15:10:00,60.77,60.8,60.74,60.78,26245.0,57.4228,57.4511,57.3944,57.4322,26245.0
2023-09-20 15:20:00,60.78,60.81,60.69,60.74,20849.0,57.4322,57.4606,57.3472,57.3944,20849.0
2023-09-20 15:30:00,60.74,60.75,60.6,60.63,36441.0,57.3944,57.4039,57.2621,57.2905,36441.0
2023-09-20 15:40:00,60.63,60.65,60.54,60.58,58449.0,57.2905,57.3094,57.2054,57.2432,58449.0
2023-09-20 15:50:00,60.57,60.71,60.54,60.7,265461.0,57.2338,57.3661,57.2054,57.3566,265461.0
2023-09-21 09:30:00,60.63,60.7,60.09,60.14,50402.0,57.2905,57.3566,56.7802,56.8275,50402.0
2023-09-21 09:40:00,60.15,60.34,60.04,60.34,24876.0,56.8369,57.0165,56.733,57.0165,24876.0
2023-09-21 09:50:00,60.34,60.51,60.33,60.46,15456.0,57.0165,57.1771,57.007,57.1298,15456.0
2023-09-21 10:00:00,60.45,60.51,60.39,60.45,18885.0,57.1204,57.1771,57.0637,57.1204,18885.0
2023-09-21 10:10:00,60.45,60.66,60.44,60.64,16661.0,57.1204,57.3188,57.1109,57.2999,16661.0
2023-09-21 10:20:00,60.65,60.76,60.62,60.71,21784.0,57.3094,57.4133,57.281,57.3661,21784.0
2023-09-21 10:30:00,60.72,60.81,60.58,60.6,32073.0,57.3755,57.4606,57.2432,57.2621,32073.0
2023-09-21 10:40:00,60.58,60.62,60.5,60.6,23886.0,57.2432,57.281,57.1676,57.2621,23886.0
2023-09-21 10:50:00,60.59,60.66,60.53,60.66,22970.0,57.2527,57.3188,57.196,57.3188,22970.0
2023-09-21 11:00:00,60.67,60.84,60.67,60.83,26001.0,57.3283,57.4889,57.3283,57.4795,26001.0
2023-09-21 11:10:00,60.83,60.89,60.74,60.79,27547.0,57.4795,57.5362,57.3944,57.4417,27547.0
2023-09-21 11:20:00,60.79,60.9,60.77,60.87,27494.0,57.4417,57.5456,57.4228,57.5173,27494.0
2023-09-21 11:30:00,60.87,60.9,60.76,60.79,29797.0,57.5173,57.5456,57.4133,57.4417,29797.0
2023-09-21 11:40:00,60.77,60.91,60.74,60.9,19401.0,57.4228,57.5551,57.3944,57.5456,19401.0
2023-09-21 11:50:00,60.89,60.95,60.87,60.93,20505.0,57.5362,57.5929,57.5173,57.574,20505.0
2023-09-21 12:00:00,60.94,61.06,60.9,61.06,32891.0,57.5834,57.6968,57.5456,57.6968,32891.0
2023-09-21 12:10:00,61.04,61.1,61.01,61.08,23523.0,57.6779,57.7346,57.6496,57.7157,23523.0
2023-09-21 12:20:00,61.09,61.16,61.02,61.14,32775.0,57.7251,57.7913,57.659,57.7724,32775.0
2023-09-21 12:30:00,61.14,61.21,61.09,61.21,33796.0,57.7724,57.8385,57.7251,57.8385,33796.0
2023-09-21 12:40:00,61.2,61.22,61.15,61.19,22921.0,57.8291,57.848,57.7818,57.8196,22921.0
2023-09-21 12:50:00,61.19,61.26,61.17,61.19,28394.0,57.8196,57.8858,57.8007,57.8196,28394.0
2023-09-21 13:00:00,61.18,61.23,61.07,61.09,24657.0,57.8102,57.8574,57.7062,57.7251,24657.0
2023-09-21 13:10:00,61.09,61.12,60.93,61.01,31941.0,57.7251,57.7535,57.574,57.6496,31941.0
2023-09-21 13:20:00,61.01,61.09,61.0,61.05,14304.0,57.6496,57.7251,57.6401,57.6873,14304.0
2023-09-21 13:30:00,61.06,61.11,61.04,61.07,18262.0,57.6968,57.744,57.6779,57.7062,18262.0
2023-09-21 13:40:00,61.07,61.08,61.03,61.05,7939.0,57.7062,57.7157,57.6685,57.6873,7939.0
2023-09-21 13:50:00,61.05,61.1,61.01,61.08,24108.0,57.6873,57.7346,57.6496,57.7157,24108.0
2023-09-21 14:00:00,61.09,61.1,61.01,61.05,19498.0,57.7251,57.7346,57.6496,57.6873,19498.0
2023-09-21 14:10:00,61.05,61.06,60.95,60.96,25259.0,57.6873,57.6968,57.5929,57.6023,25259.0
2023-09-21 14:20:00,60.95,61.01,60.95,60.98,24026.0,57.5929,57.6496,57.5929,57.6212,24026.0
2023-09-21 14:30:00,60.97,60.98,60.9,60.9,14997.0,57.6118,57.6212,57.5456,57.5456,14997.0
2023-09-21 14:40:00,60.91,60.93,60.85,60.89,43901.0,57.5551,57.574,57.4984,57.5362,43901.0
2023-09-21 14:50:00,60.89,60.9,60.82,60.86,21776.0,57.5362,57.5456,57.47,57.5078,21776.0
2023-09-21 15:00:00,60.86,60.92,60.83,60.91,28159.0,57.5078,57.5645,57.4795,57.5551,28159.0
2023-09-21 15:10:00,60.91,60.95,60.79,60.79,55318.0,57.5551,57.5929,57.4417,57.4417,55318.0
2023-09-21 15:20:00,60.78,60.87,60.68,60.69,48679.0,57.4322,57.5173,57.3377,57.3472,48679.0
2023-09-21 15:30:00,60.69,60.7,60.54,60.6,41957.0,57.3472,57.3566,57.2054,57.2621,41957.0
2023-09-21 15:40:00,60.59,60.7,60.58,60.66,48670.0,57.2527,57.3566,57.2432,57.3188,48670.0
2023-09-21 15:50:00,60.65,60.65,60.41,60.43,204410.0,57.3094,57.3094,57.0826,57.1015,204410.0
2023-09-22 09:30:00,60.23,60.24,59.99,60.23,50854.0,56.9125,56.922,56.6857,56.9125,50854.0
2023-09-22 09:40:00,60.21,60.29,59.99,60.08,25379.0,56.8936,56.9692,56.6857,56.7708,25379.0
2023-09-22 09:50:00,60.08,60.09,59.94,60.02,14368.0,56.7708,56.7802,56.6385,56.7141,14368.0
2023-09-22 10:00:00,60.04,60.31,60.04,60.31,30617.0,56.733,56.9881,56.733,56.9881,30617.0
2023-09-22 10:10:00,60.34,60.47,60.28,60.45,23469.0,57.0165,57.1393,56.9598,57.1204,23469.0
2023-09-22 10:20:00,60.46,60.54,60.46,60.5,15278.0,57.1298,57.2054,57.1298,57.1676,15278.0
2023-09-22 10:30:00,60.5,60.5,60.39,60.46,21344.0,57.1676,57.1676,57.0637,57.1298,21344.0
2023-09-22 10:40:00,60.46,60.49,60.41,60.43,11513.0,57.1298,57.1582,57.0826,57.1015,11513.0
2023-09-22 10:50:00,60.43,60.53,60.42,60.48,15847.0,57.1015,57.196,57.0921,57.1487,15847.0
2023-09-22 11:00:00,60.47,60.54,60.35,60.43,33286.0,57.1393,57.2054,57.0259,57.1015,33286.0
2023-09-22 11:10:00,60.43,60.57,60.37,60.57,16087.0,57.1015,57.2338,57.0448,57.2338,16087.0
2023-09-22 11:20:00,60.56,60.68,60.55,60.68,24490.0,57.2243,57.3377,57.2149,57.3377,24490.0
2023-09-22 11:30:00,60.69,60.8,60.66,60.71,31828.0,57.3472,57.4511,57.3188,57.3661,31828.0
2023-09-22 11:40:00,60.69,60.69,60.64,60.69,16647.0,57.3472,57.3472,57.2999,57.3472,16647.0
2023-09-22 11:50:00,60.68,60.71,60.64,60.68,22288.0,57.3377,57.3661,57.2999,57.3377,22288.0
2023-09-22 12:00:00,60.68,60.7,60.59,60.62,22881.0,57.3377,57.3566,57.2527,57.281,22881.0
2023-09-22 12:10:00,60.63,60.66,60.58,60.63,14282.0,57.2905,57.3188,57.2432,57.2905,14282.0
2023-09-22 12:20:00,60.64,60.71,60.61,60.65,45115.0,57.2999,57.3661,57.2716,57.3094,45115.0
2023-09-22 12:30:00,60.65,60.73,60.6,60.72,26828.0,57.3094,57.385,57.2621,57.3755,26828.0
2023-09-22 12:40:00,60.72,60.76,60.71,60.75,15530.0,57.3755,57.4133,57.3661,57.4039,15530.0
2023-09-22 12:50:00,60.75,60.75,60.68,60.69,16354.0,57.4039,57.4039,57.3377,57.3472,16354.0
2023-09-22 13:00:00,60.71,60.79,60.67,60.75,12447.0,57.3661,57.4417,57.3283,57.4039,12447.0
2023-09-22 13:10:00,60.74,60.77,60.71,60.77,10614.0,57.3944,57.4228,57.3661,57.4228,10614.0
2023-09-22 13:20:00,60.76,60.76,60.67,60.71,21477.0,57.4133,57.4133,57.3283,57.3661,21477.0
2023-09-22 13:30:00,60.7,60.73,60.64,60.66,17943.0,57.3566,57.385,57.2999,57.3188,17943.0
2023-09-22 13:40:00,60.67,60.67,60.58,60.66,16224.0,57.3283,57.3283,57.2432,57.3188,16224.0
2023-09-22 13:50:00,60.67,60.78,60.66,60.73,19495.0,57.3283,57.4322,57.3188,57.385,19495.0
2023-09-22 14:00:00,60.73,60.76,60.7,60.72,15846.0,57.385,57.4133,57.3566,57.3755,15846.0
2023-09-22 14:10:00,60.73,60.73,60.63,60.63,22658.0,57.385,57.385,57.2905,57.2905,22658.0
2023-09-22 14:20:00,60.64,60.64,60.6,60.6,15102.0,57.2999,57.2999,57.2621,57.2621,15102.0
2023-09-22 14:30:00,60.6,60.64,60.56,60.58,22578.0,57.2621,57.2999,57.2243,57.2432,22578.0
2023-09-22 14:40:00,60.58,60.58,60.4,60.47,26771.0,57.2432,57.2432,57.0732,57.1393,26771.0
2023-09-22 14:50:00,60.47,60.52,60.44,60.5,29472.0,57.1393,57.1865,57.1109,57.1676,29472.0
2023-09-22 15:00:00,60.49,60.7,60.47,60.7,21619.0,57.1582,57.3566,57.1393,57.3566,21619.0
2023-09-22 15:10:00,60.71,60.79,60.69,60.74,24523.0,57.3661,57.4417,57.3472,57.3944,24523.0
2023-09-22 15:20:00,60.75,60.76,60.7,60.74,27281.0,57.4039,57.4133,57.3566,57.3944,27281.0
2023-09-22 15:30:00,60.74,60.76,60.55,60.55,26144.0,57.3944,57.4133,57.2149,57.2149,26144.0
2023-09-22 15:40:00,60.55,60.56,60.37,60.4,53715.0,57.2149,57.2243,57.0448,57.0732,53715.0
2023-09-22 15:50:00,60.41,60.55,60.34,60.52,277453.0,57.0826,57.2149,57.0165,57.1865,277453.0
2023-09-25 09:30:00,60.15,60.27,60.01,60.12,22484.0,56.8369,56.9503,56.7046,56.8086,22484.0
2023-09-25 09:40:00,60.19,60.19,60.05,60.06,20517.0,56.8747,56.8747,56.7424,56.7519,20517.0
2023-09-25 09:50:00,60.04,60.04,59.92,60.02,15667.0,56.733,56.733,56.6196,56.7141,15667.0
2023-09-25 10:00:00,60.01,60.08,59.91,59.93,19733.0,56.7046,56.7708,56.6101,56.629,19733.0
2023-09-25 10:10:00,59.94,60.01,59.91,59.92,11832.0,56.6385,56.7046,56.6101,56.6196,11832.0
2023-09-25 10:20:00,59.9,59.92,59.78,59.84,16731.0,56.6007,56.6196,56.4873,56.544,16731.0
2023-09-25 10:30:00,59.83,60.05,59.81,60.04,16884.0,56.5345,56.7424,56.5156,56.733,16884.0
2023-09-25 10:40:00,60.03,60.17,60.02,60.16,13288.0,56.7235,56.8558,56.7141,56.8464,13288.0
2023-09-25 10:50:00,60.14,60.19,60.05,60.06,11997.0,56.8275,56.8747,56.7424,56.7519,11997.0
2023-09-25 11:00:00,60.07,60.07,59.76,59.84,19442.0,56.7613,56.7613,56.4684,56.544,19442.0
2023-09-25 11:10:00,59.83,59.94,59.73,59.94,24156.0,56.5345,56.6385,56.4401,56.6385,24156.0
2023-09-25 11:20:00,59.98,60.01,59.93,59.96,9795.0,56.6763,56.7046,56.629,56.6574,9795.0
2023-09-25 11:30:00,59.97,59.97,59.8,59.8,8495.0,56.6668,56.6668,56.5062,56.5062,8495.0
2023-09-25 11:40:00,59.79,59.91,59.78,59.86,11790.0,56.4968,56.6101,56.4873,56.5629,11790.0
2023-09-25 11:50:00,59.87,59.89,59.83,59.88,7685.0,56.5723,56.5912,56.5345,56.5818,7685.0
2023-09-25 12:00:00,59.89,60.0,59.89,60.0,11362.0,56.5912,56.6952,56.5912,56.6952,11362.0
2023-09-25 12:10:00,60.02,60.06,59.98,60.01,14556.0,56.7141,56.7519,56.6763,56.7046,14556.0
2023-09-25 12:20:00,60.01,60.04,59.98,60.03,10774.0,56.7046,56.733,56.6763,56.7235,10774.0
2023-09-25 12:30:00,60.03,60.03,59.97,60.0,7298.0,56.7235,56.7235,56.6668,56.6952,7298.0
2023-09-25 12:40:00,59.99,60.01,59.96,60.0,11410.0,56.6857,56.7046,56.6574,56.6952,11410.0
2023-09-25 12:50:00,60.0,60.02,59.95,60.0,7550.0,56.6952,56.7141,56.6479,56.6952,7550.0
2023-09-25 13:00:00,60.0,60.04,59.96,60.0,5766.0,56.6952,56.733,56.6574,56.6952,5766.0
2023-09-25 13:10:00,60.0,60.09,60.0,60.07,12838.0,56.6952,56.7802,56.6952,56.7613,12838.0
2023-09-25 13:20:00,60.07,60.07,59.96,59.97,10618.0,56.7613,56.7613,56.6574,56.6668,10618.0
2023-09-25 13:30:00,59.98,59.99,59.9,59.97,16504.0,56.6763,56.6857,56.6007,56.6668,16504.0
2023-09-25 13:40:00,59.96,60.06,59.96,60.06,11632.0,56.6574,56.7519,56.6574,56.7519,11632.0
2023-09-25 13:50:00,60.09,60.18,60.05,60.17,16037.0,56.7802,56.8653,56.7424,56.8558,16037.0
2023-09-25 14:00:00,60.17,60.21,60.15,60.15,7906.0,56.8558,56.8936,56.8369,56.8369,7906.0
2023-09-25 14:10:00,60.15,60.17,60.12,60.14,7888.0,56.8369,56.8558,56.8086,56.8275,7888.0
2023-09-25 14:20:00,60.15,60.16,60.07,60.09,6849.0,56.8369,56.8464,56.7613,56.7802,6849.0
2023-09-25 14:30:00,60.1,60.21,60.09,60.16,13509.0,56.7897,56.8936,56.7802,56.8464,13509.0
2023-09-25 14:40:00,60.16,60.18,60.14,60.18,11421.0,56.8464,56.8653,56.8275,56.8653,11421.0
2023-09-25 14:50:00,60.18,60.22,60.17,60.2,20165.0,56.8653,56.9031,56.8558,56.8842,20165.0
2023-09-25 15:00:00,60.2,60.2,59.98,60.01,9849.0,56.8842,56.8842,56.6763,56.7046,9849.0
2023-09-25 15:10:00,60.0,60.2,59.99,60.2,16657.0,56.6952,56.8842,56.6857,56.8842,16657.0
2023-09-25 15:20:00,60.21,60.26,60.09,60.14,16802.0,56.8936,56.9409,56.7802,56.8275,16802.0
2023-09-25 15:30:00,60.13,60.27,60.12,60.27,21985.0,56.818,56.9503,56.8086,56.9503,21985.0
2023-09-25 15:40:00,60.27,60.36,60.27,60.3,40243.0,56.9503,57.0354,56.9503,56.9787,40243.0
2023-09-25 15:50:00,60.31,60.37,60.2,60.29,117009.0,56.9881,57.0448,56.8842,56.9692,117009.0
2023-09-26 09:30:00,60.17,60.28,59.54,59.58,34230.0,56.8558,56.9598,56.2605,56.2983,34230.0
2023-09-26 09:40:00,59.58,59.71,59.48,59.63,14973.0,56.2983,56.4212,56.2038,56.3456,14973.0
2023-09-26 09:50:00,59.63,59.95,59.63,59.91,11534.0,56.3456,56.6479,56.3456,56.6101,11534.0
2023-09-26 10:00:00,59.92,59.92,59.7,59.71,13965.0,56.6196,56.6196,56.4117,56.4212,13965.0
2023-09-26 10:10:00,59.72,59.72,59.48,59.49,29878.0,56.4306,56.4306,56.2038,56.2133,29878.0
2023-09-26 10:20:00,59.53,59.58,59.41,59.57,15328.0,56.2511,56.2983,56.1377,56.2889,15328.0
2023-09-26 10:30:00,59.56,59.58,59.43,59.52,14714.0,56.2794,56.2983,56.1566,56.2416,14714.0
2023-09-26 10:40:00,59.52,59.6,59.49,59.55,15054.0,56.2416,56.3172,56.2133,56.27,15054.0
2023-09-26 10:50:00,59.52,59.63,59.5,59.63,14552.0,56.2416,56.3456,56.2227,56.3456,14552.0
2023-09-26 11:00:00,59.63,59.67,59.54,59.58,10133.0,56.3456,56.3834,56.2605,56.2983,10133.0
2023-09-26 11:10:00,59.57,59.61,59.53,59.55,14066.0,56.2889,56.3267,56.2511,56.27,14066.0
2023-09-26 11:20:00,59.55,59.58,59.46,59.48,12198.0,56.27,56.2983,56.1849,56.2038,12198.0
2023-09-26 11:30:00,59.47,59.49,59.36,59.37,21548.0,56.1944,56.2133,56.0904,56.0999,21548.0
2023-09-26 11:40:00,59.36,59.36,59.12,59.21,20478.0,56.0904,56.0904,55.8637,55.9487,20478.0
2023-09-26 11:50:00,59.24,59.42,59.24,59.37,14134.0,55.977,56.1471,55.977,56.0999,14134.0
2023-09-26 12:00:00,59.39,59.45,59.34,59.42,12513.0,56.1188,56.1755,56.0715,56.1471,12513.0
2023-09-26 12:10:00,59.41,59.45,59.35,59.38,13424.0,56.1377,56.1755,56.081,56.1093,13424.0
2023-09-26 12:20:00,59.36,59.37,59.3,59.31,8436.0,56.0904,56.0999,56.0337,56.0432,8436.0
2023-09-26 12:30:00,59.3,59.31,59.25,59.28,10904.0,56.0337,56.0432,55.9865,56.0148,10904.0
2023-09-26 12:40:00,59.27,59.3,59.25,59.27,12858.0,56.0054,56.0337,55.9865,56.0054,12858.0
2023-09-26 12:50:00,59.26,59.27,59.18,59.18,9005.0,55.9959,56.0054,55.9203,55.9203,9005.0
2023-09-26 13:00:00,59.17,59.29,59.15,59.29,20215.0,55.9109,56.0243,55.892,56.0243,20215.0
2023-09-26 13:10:00,59.29,59.3,59.13,59.13,12388.0,56.0243,56.0337,55.8731,55.8731,12388.0
2023-09-26 13:20:00,59.14,59.2,59.07,59.18,14525.0,55.8826,55.9392,55.8164,55.9203,14525.0
2023-09-26 13:30:00,59.17,59.2,58.95,58.98,19264.0,55.9109,55.9392,55.703,55.7314,19264.0
2023-09-26 13:40:00,58.97,58.97,58.88,58.93,16535.0,55.7219,55.7219,55.6369,55.6841,16535.0
2023-09-26 13:50:00,58.93,59.0,58.91,58.99,10782.0,55.6841,55.7503,55.6652,55.7408,10782.0
2023-09-26 14:00:00,59.0,59.04,58.95,58.96,13023.0,55.7503,55.7881,55.703,55.7125,13023.0
2023-09-26 14:10:00,58.96,58.97,58.92,58.93,15046.0,55.7125,55.7219,55.6747,55.6841,15046.0
2023-09-26 14:20:00,58.93,58.96,58.85,58.85,13803.0,55.6841,55.7125,55.6085,55.6085,13803.0
2023-09-26 14:30:00,58.84,58.84,58.68,58.68,20266.0,55.5991,55.5991,55.4479,55.4479,20266.0
2023-09-26 14:40:00,58.67,58.67,58.52,58.52,22657.0,55.4384,55.4384,55.2967,55.2967,22657.0
2023-09-26 14:50:00,58.53,58.58,58.48,58.52,27363.0,55.3062,55.3534,55.2589,55.2967,27363.0
2023-09-26 15:00:00,58.52,58.64,58.48,58.57,22979.0,55.2967,55.4101,55.2589,55.3439,22979.0
2023-09-26 15:10:00,58.57,58.6,58.37,58.38,52947.0,55.3439,55.3723,55.155,55.1644,52947.0
2023-09-26 15:20:00,58.37,58.39,58.22,58.28,34059.0,55.155,55.1739,55.0132,55.0699,34059.0
2023-09-26 15:30:00,58.28,58.35,58.25,58.35,24724.0,55.0699,55.1361,55.0416,55.1361,24724.0
2023-09-26 15:40:00,58.35,58.53,58.34,58.43,39721.0,55.1361,55.3062,55.1266,55.2117,39721.0
2023-09-26 15:50:00,58.43,58.54,58.37,58.46,167907.0,55.2117,55.3156,55.155,55.24,167907.0
2023-09-27 09:30:00,58.47,58.61,58.29,58.35,47307.0,55.2495,55.3817,55.0794,55.1361,47307.0
2023-09-27 09:40:00,58.35,58.55,58.33,58.41,39130.0,55.1361,55.3251,55.1172,55.1928,39130.0
2023-09-27 09:50:00,58.39,58.41,58.25,58.35,24341.0,55.1739,55.1928,55.0416,55.1361,24341.0
2023-09-27 10:00:00,58.34,58.5,58.34,58.44,18691.0,55.1266,55.2778,55.1266,55.2211,18691.0
2023-09-27 10:10:00,58.44,58.48,58.31,58.41,17155.0,55.2211,55.2589,55.0983,55.1928,17155.0
2023-09-27 10:20:00,58.4,58.63,58.38,58.46,38889.0,55.1833,55.4006,55.1644,55.24,38889.0
2023-09-27 10:30:00,58.46,58.5,58.36,58.46,17317.0,55.24,55.2778,55.1455,55.24,17317.0
2023-09-27 10:40:00,58.44,58.57,58.42,58.49,12263.0,55.2211,55.3439,55.2022,55.2684,12263.0
2023-09-27 10:50:00,58.48,58.49,58.31,58.32,26705.0,55.2589,55.2684,55.0983,55.1077,26705.0
2023-09-27 11:00:00,58.33,58.36,58.12,58.13,44540.0,55.1172,55.1455,54.9187,54.9282,44540.0
2023-09-27 11:10:00,58.12,58.23,58.1,58.21,20914.0,54.9187,55.0227,54.8998,55.0038,20914.0
2023-09-27 11:20:00,58.21,58.22,57.99,58.18,19364.0,55.0038,55.0132,54.7959,54.9754,19364.0
2023-09-27 11:30:00,58.19,58.23,58.15,58.16,18876.0,54.9849,55.0227,54.9471,54.9565,18876.0
2023-09-27 11:40:00,58.16,58.21,58.12,58.17,13915.0,54.9565,55.0038,54.9187,54.966,13915.0
2023-09-27 11:50:00,58.18,58.23,58.16,58.18,15974.0,54.9754,55.0227,54.9565,54.9754,15974.0
2023-09-27 12:00:00,58.18,58.23,57.97,58.01,239566.0,54.9754,55.0227,54.777,54.8148,239566.0
2023-09-27 12:10:00,58.01,58.01,57.82,57.87,15511.0,54.8148,54.8148,54.6353,54.6825,15511.0
2023-09-27 12:20:00,57.88,58.01,57.88,58.01,9666.0,54.692,54.8148,54.692,54.8148,9666.0
2023-09-27 12:30:00,58.01,58.18,58.0,58.13,14059.0,54.8148,54.9754,54.8053,54.9282,14059.0
2023-09-27 12:40:00,58.12,58.21,58.09,58.16,14439.0,54.9187,55.0038,54.8904,54.9565,14439.0
2023-09-27 12:50:00,58.16,58.19,58.12,58.14,12259.0,54.9565,54.9849,54.9187,54.9376,12259.0
2023-09-27 13:00:00,58.14,58.17,58.08,58.08,15717.0,54.9376,54.966,54.8809,54.8809,15717.0
2023-09-27 13:10:00,58.08,58.1,57.94,57.96,17711.0,54.8809,54.8998,54.7486,54.7675,17711.0
2023-09-27 13:20:00,57.96,57.97,57.88,57.91,17685.0,54.7675,54.777,54.692,54.7203,17685.0
2023-09-27 13:30:00,57.91,57.94,57.88,57.91,11507.0,54.7203,54.7486,54.692,54.7203,11507.0
2023-09-27 13:40:00,57.91,57.91,57.75,57.77,22927.0,54.7203,54.7203,54.5691,54.588,22927.0
2023-09-27 13:50:00,57.77,57.85,57.73,57.85,20355.0,54.588,54.6636,54.5502,54.6636,20355.0
2023-09-27 14:00:00,57.86,57.9,57.81,57.83,18021.0,54.6731,54.7109,54.6258,54.6447,18021.0
2023-09-27 14:10:00,57.82,57.91,57.82,57.9,16132.0,54.6353,54.7203,54.6353,54.7109,16132.0
2023-09-27 14:20:00,57.92,58.04,57.89,58.04,17555.0,54.7298,54.8431,54.7014,54.8431,17555.0
2023-09-27 14:30:00,58.04,58.19,58.04,58.14,19416.0,54.8431,54.9849,54.8431,54.9376,19416.0
2023-09-27 14:40:00,58.16,58.22,58.05,58.05,31488.0,54.9565,55.0132,54.8526,54.8526,31488.0
2023-09-27 14:50:00,58.04,58.13,57.99,58.08,25226.0,54.8431,54.9282,54.7959,54.8809,25226.0
2023-09-27 15:00:00,58.07,58.16,58.02,58.12,20240.0,54.8715,54.9565,54.8242,54.9187,20240.0
2023-09-27 15:10:00,58.12,58.18,58.05,58.07,19305.0,54.9187,54.9754,54.8526,54.8715,19305.0
2023-09-27 15:20:00,58.08,58.12,58.03,58.04,34591.0,54.8809,54.9187,54.8337,54.8431,34591.0
2023-09-27 15:30:00,58.04,58.05,57.94,58.04,40462.0,54.8431,54.8526,54.7486,54.8431,40462.0
2023-09-27 15:40:00,58.03,58.04,57.85,57.87,60306.0,54.8337,54.8431,54.6636,54.6825,60306.0
2023-09-27 15:50:00,57.88,57.98,57.86,57.9,194943.0,54.692,54.7864,54.6731,54.7109,194943.0
2023-09-28 09:30:00,58.06,58.22,57.81,57.85,90072.0,54.862,55.0132,54.6258,54.6636,90072.0
2023-09-28 09:40:00,57.83,57.97,57.67,57.7,27540.0,54.6447,54.777,54.4935,54.5219,27540.0
2023-09-28 09:50:00,57.65,57.84,57.58,57.81,26280.0,54.4746,54.6542,54.4085,54.6258,26280.0
2023-09-28 10:00:00,57.82,57.86,57.5,57.5,23264.0,54.6353,54.6731,54.3329,54.3329,23264.0
2023-09-28 10:10:00,57.48,57.59,57.4,57.42,32781.0,54.314,54.4179,54.2384,54.2573,32781.0
2023-09-28 10:20:00,57.43,57.5,57.41,57.42,38212.0,54.2667,54.3329,54.2478,54.2573,38212.0
2023-09-28 10:30:00,57.44,57.5,57.33,57.43,57203.0,54.2762,54.3329,54.1722,54.2667,57203.0
2023-09-28 10:40:00,57.41,57.55,57.36,57.53,62608.0,54.2478,54.3801,54.2006,54.3612,62608.0
2023-09-28 10:50:00,57.55,57.69,57.52,57.64,86141.0,54.3801,54.5124,54.3518,54.4652,86141.0
2023-09-28 11:00:00,57.65,57.69,57.43,57.61,114418.0,54.4746,54.5124,54.2667,54.4368,114418.0
2023-09-28 11:10:00,57.6,57.67,57.41,57.42,40354.0,54.4274,54.4935,54.2478,54.2573,40354.0
2023-09-28 11:20:00,57.42,57.43,57.23,57.24,27920.0,54.2573,54.2667,54.0778,54.0872,27920.0
2023-09-28 11:30:00,57.24,57.4,57.22,57.31,29298.0,54.0872,54.2384,54.0683,54.1534,29298.0
2023-09-28 11:40:00,57.27,57.39,57.25,57.31,32419.0,54.1156,54.2289,54.0967,54.1534,32419.0
2023-09-28 11:50:00,57.3,57.3,57.05,57.07,36793.0,54.1439,54.1439,53.9077,53.9266,36793.0
2023-09-28 12:00:00,57.06,57.2,57.0,57.01,23680.0,53.9171,54.0494,53.8604,53.8699,23680.0
2023-09-28 12:10:00,57.0,57.03,56.81,56.89,23243.0,53.8604,53.8888,53.6809,53.7565,23243.0
2023-09-28 12:20:00,56.88,57.04,56.88,57.02,31757.0,53.747,53.8982,53.747,53.8793,31757.0
2023-09-28 12:30:00,57.02,57.2,57.02,57.15,23735.0,53.8793,54.0494,53.8793,54.0022,23735.0
2023-09-28 12:40:00,57.17,57.25,57.14,57.21,16313.0,54.0211,54.0967,53.9927,54.0589,16313.0
2023-09-28 12:50:00,57.22,57.31,57.19,57.24,19068.0,54.0683,54.1534,54.04,54.0872,19068.0
2023-09-28 13:00:00,57.23,57.27,57.13,57.14,17828.0,54.0778,54.1156,53.9833,53.9927,17828.0
2023-09-28 13:10:00,57.14,57.17,57.1,57.13,15925.0,53.9927,54.0211,53.9549,53.9833,15925.0
2023-09-28 13:20:00,57.13,57.18,57.05,57.05,16210.0,53.9833,54.0305,53.9077,53.9077,16210.0
2023-09-28 13:30:00,57.04,57.08,56.85,57.08,28330.0,53.8982,53.936,53.7187,53.936,28330.0
2023-09-28 13:40:00,57.08,57.1,57.01,57.03,15272.0,53.936,53.9549,53.8699,53.8888,15272.0
2023-09-28 13:50:00,57.02,57.02,56.92,56.95,15230.0,53.8793,53.8793,53.7848,53.8132,15230.0
2023-09-28 14:00:00,56.97,57.05,56.93,57.03,18034.0,53.8321,53.9077,53.7943,53.8888,18034.0
2023-09-28 14:10:00,57.03,57.18,57.02,57.16,18784.0,53.8888,54.0305,53.8793,54.0116,18784.0
2023-09-28 14:20:00,57.16,57.19,57.02,57.02,22804.0,54.0116,54.04,53.8793,53.8793,22804.0
2023-09-28 14:30:00,57.01,57.04,56.92,56.93,18129.0,53.8699,53.8982,53.7848,53.7943,18129.0
2023-09-28 14:40:00,56.94,56.97,56.91,56.95,23656.0,53.8037,53.8321,53.7754,53.8132,23656.0
2023-09-28 14:50:00,56.95,57.0,56.93,56.98,21648.0,53.8132,53.8604,53.7943,53.8415,21648.0
2023-09-28 15:00:00,56.99,57.01,56.82,56.83,24281.0,53.851,53.8699,53.6903,53.6998,24281.0
2023-09-28 15:10:00,56.83,56.93,56.82,56.91,32875.0,53.6998,53.7943,53.6903,53.7754,32875.0
2023-09-28 15:20:00,56.91,56.92,56.84,56.86,29203.0,53.7754,53.7848,53.7092,53.7281,29203.0
2023-09-28 15:30:00,56.86,56.93,56.58,56.6,41230.0,53.7281,53.7943,53.4636,53.4825,41230.0
2023-09-28 15:40:00,56.59,56.67,56.55,56.63,66661.0,53.473,53.5486,53.4352,53.5108,66661.0
2023-09-28 15:50:00,56.63,56.73,56.54,56.66,277934.0,53.5108,53.6053,53.4258,53.5392,277934.0
2023-09-29 09:30:00,57.24,57.34,57.1,57.28,78814.0,54.0872,54.1817,53.9549,54.125,78814.0
2023-09-29 09:40:00,57.24,57.32,57.0,57.04,26035.0,54.0872,54.1628,53.8604,53.8982,26035.0
2023-09-29 09:50:00,57.05,57.05,56.84,56.85,41472.0,53.9077,53.9077,53.7092,53.7187,41472.0
2023-09-29 10:00:00,56.86,56.92,56.56,56.6,36170.0,53.7281,53.7848,53.4447,53.4825,36170.0
2023-09-29 10:10:00,56.6,56.64,56.53,56.58,24892.0,53.4825,53.5203,53.4163,53.4636,24892.0
2023-09-29 10:20:00,56.58,56.81,56.54,56.69,63132.0,53.4636,53.6809,53.4258,53.5675,63132.0
2023-09-29 10:30:00,56.69,56.87,56.61,56.85,28926.0,53.5675,53.7376,53.4919,53.7187,28926.0
2023-09-29 10:40:00,56.84,56.95,56.74,56.91,24937.0,53.7092,53.8132,53.6147,53.7754,24937.0
2023-09-29 10:50:00,56.91,57.01,56.78,56.84,30132.0,53.7754,53.8699,53.6525,53.7092,30132.0
2023-09-29 11:00:00,56.85,56.89,56.66,56.67,38693.0,53.7187,53.7565,53.5392,53.5486,38693.0
2023-09-29 11:10:00,56.71,56.88,56.7,56.86,41798.0,53.5864,53.747,53.5769,53.7281,41798.0
2023-09-29 11:20:00,56.86,57.07,56.84,56.99,47683.0,53.7281,53.9266,53.7092,53.851,47683.0
2023-09-29 11:30:00,56.99,56.99,56.59,56.59,21982.0,53.851,53.851,53.473,53.473,21982.0
2023-09-29 11:40:00,56.57,56.58,56.41,56.52,96823.0,53.4541,53.4636,53.3029,53.4069,96823.0
2023-09-29 11:50:00,56.53,56.73,56.5,56.73,37842.0,53.4163,53.6053,53.388,53.6053,37842.0
2023-09-29 12:00:00,56.74,56.75,56.61,56.71,25895.0,53.6147,53.6242,53.4919,53.5864,25895.0
2023-09-29 12:10:00,56.71,56.72,56.54,56.62,21344.0,53.5864,53.5958,53.4258,53.5014,21344.0
2023-09-29 12:20:00,56.61,56.64,56.57,56.61,15244.0,53.4919,53.5203,53.4541,53.4919,15244.0
2023-09-29 12:30:00,56.62,56.7,56.61,56.65,34320.0,53.5014,53.5769,53.4919,53.5297,34320.0
2023-09-29 12:40:00,56.65,56.75,56.63,56.65,64866.0,53.5297,53.6242,53.5108,53.5297,64866.0
2023-09-29 12:50:00,56.64,56.69,56.58,56.69,20089.0,53.5203,53.5675,53.4636,53.5675,20089.0
2023-09-29 13:00:00,56.71,56.73,56.51,56.55,21356.0,53.5864,53.6053,53.3974,53.4352,21356.0
2023-09-29 13:10:00,56.54,56.6,56.5,56.51,28625.0,53.4258,53.4825,53.388,53.3974,28625.0
2023-09-29 13:20:00,56.52,56.68,56.51,56.67,23234.0,53.4069,53.5581,53.3974,53.5486,23234.0
2023-09-29 13:30:00,56.67,56.77,56.66,56.74,37061.0,53.5486,53.6431,53.5392,53.6147,37061.0
2023-09-29 13:40:00,56.72,56.75,56.65,56.65,28929.0,53.5958,53.6242,53.5297,53.5297,28929.0
2023-09-29 13:50:00,56.65,56.75,56.62,56.64,67887.0,53.5297,53.6242,53.5014,53.5203,67887.0
2023-09-29 14:00:00,56.64,56.73,56.61,56.71,30795.0,53.5203,53.6053,53.4919,53.5864,30795.0
2023-09-29 14:10:00,56.7,56.74,56.67,56.7,36061.0,53.5769,53.6147,53.5486,53.5769,36061.0
2023-09-29 14:20:00,56.69,56.77,56.64,56.69,43526.0,53.5675,53.6431,53.5203,53.5675,43526.0
2023-09-29 14:30:00,56.67,56.69,56.61,56.63,23058.0,53.5486,53.5675,53.4919,53.5108,23058.0
2023-09-29 14:40:00,56.64,56.73,56.61,56.71,28002.0,53.5203,53.6053,53.4919,53.5864,28002.0
2023-09-29 14:50:00,56.7,57.05,56.7,57.04,69037.0,53.5769,53.9077,53.5769,53.8982,69037.0
2023-09-29 15:00:00,57.04,57.12,56.95,56.96,40296.0,53.8982,53.9738,53.8132,53.8226,40296.0
2023-09-29 15:10:00,56.95,57.02,56.93,56.96,34409.0,53.8132,53.8793,53.7943,53.8226,34409.0
2023-09-29 15:20:00,56.96,56.96,56.83,56.93,26889.0,53.8226,53.8226,53.6998,53.7943,26889.0
2023-09-29 15:30:00,56.93,56.98,56.83,56.91,37423.0,53.7943,53.8415,53.6998,53.7754,37423.0
2023-09-29 15:40:00,56.91,57.02,56.84,56.98,45646.0,53.7754,53.8793,53.7092,53.8415,45646.0
2023-09-29 15:50:00,56.97,57.03,56.86,56.92,228024.0,53.8321,53.8888,53.7281,53.7848,228024.0
2023-10-02 09:30:00,56.59,56.87,56.25,56.37,56061.0,53.473,53.7376,53.1517,53.2651,56061.0
2023-10-02 09:40:00,56.25,56.39,55.91,56.03,54067.0,53.1517,53.284,52.8305,52.9439,54067.0
2023-10-02 09:50:00,56.02,56.06,55.69,55.94,34568.0,52.9344,52.9722,52.6226,52.8588,34568.0
2023-10-02 10:00:00,55.88,55.99,55.5,55.51,21485.0,52.8021,52.9061,52.443,52.4525,21485.0
2023-10-02 10:10:00,55.51,55.56,55.27,55.34,43337.0,52.4525,52.4997,52.2257,52.2919,43337.0
2023-10-02 10:20:00,55.36,55.49,55.25,55.32,26598.0,52.3108,52.4336,52.2068,52.273,26598.0
2023-10-02 10:30:00,55.33,55.52,55.28,55.49,40247.0,52.2824,52.4619,52.2352,52.4336,40247.0
2023-10-02 10:40:00,55.49,55.5,54.9,55.0,34237.0,52.4336,52.443,51.8761,51.9706,34237.0
2023-10-02 10:50:00,55.01,55.15,54.96,55.07,90769.0,51.98,52.1123,51.9328,52.0367,90769.0
2023-10-02 11:00:00,55.07,55.09,54.75,54.76,38627.0,52.0367,52.0556,51.7344,51.7438,38627.0
2023-10-02 11:10:00,54.76,55.04,54.71,54.93,61722.0,51.7438,52.0084,51.6966,51.9044,61722.0
2023-10-02 11:20:00,54.94,55.0,54.86,54.88,63420.0,51.9139,51.9706,51.8383,51.8572,63420.0
2023-10-02 11:30:00,54.88,54.95,54.48,54.48,42623.0,51.8572,51.9233,51.4792,51.4792,42623.0
2023-10-02 11:40:00,54.45,54.45,54.15,54.21,71233.0,51.4509,51.4509,51.1674,51.2241,71233.0
2023-10-02 11:50:00,54.22,54.55,54.19,54.54,31517.0,51.2335,51.5454,51.2052,51.5359,31517.0
2023-10-02 12:00:00,54.53,54.65,54.47,54.65,25305.0,51.5265,51.6399,51.4698,51.6399,25305.0
2023-10-02 12:10:00,54.66,54.75,54.62,54.65,51365.0,51.6493,51.7344,51.6115,51.6399,51365.0
2023-10-02 12:20:00,54.65,54.67,54.44,54.44,31495.0,51.6399,51.6588,51.4414,51.4414,31495.0
2023-10-02 12:30:00,54.42,54.57,54.39,54.57,51242.0,51.4225,51.5643,51.3942,51.5643,51242.0
2023-10-02 12:40:00,54.58,54.59,54.39,54.4,38653.0,51.5737,51.5832,51.3942,51.4036,38653.0
2023-10-02 12:50:00,54.4,54.5,54.37,54.38,49796.0,51.4036,51.4981,51.3753,51.3847,49796.0
2023-10-02 13:00:00,54.37,54.67,54.34,54.67,28646.0,51.3753,51.6588,51.3469,51.6588,28646.0
2023-10-02 13:10:00,54.68,54.72,54.58,54.68,36357.0,51.6682,51.706,51.5737,51.6682,36357.0
2023-10-02 13:20:00,54.68,54.71,54.6,54.62,51806.0,51.6682,51.6966,51.5926,51.6115,51806.0
2023-10-02 13:30:00,54.63,54.68,54.51,54.63,63645.0,51.621,51.6682,51.5076,51.621,63645.0
2023-10-02 13:40:00,54.61,54.66,54.41,54.43,39614.0,51.6021,51.6493,51.4131,51.432,39614.0
2023-10-02 13:50:00,54.44,54.56,54.42,54.46,36677.0,51.4414,51.5548,51.4225,51.4603,36677.0
2023-10-02 14:00:00,54.46,54.66,54.32,54.66,62562.0,51.4603,51.6493,51.328,51.6493,62562.0
2023-10-02 14:10:00,54.67,54.74,54.57,54.59,61213.0,51.6588,51.7249,51.5643,51.5832,61213.0
2023-10-02 14:20:00,54.59,54.59,54.29,54.3,37615.0,51.5832,51.5832,51.2997,51.3091,37615.0
2023-10-02 14:30:00,54.3,54.39,54.24,54.25,70467.0,51.3091,51.3942,51.2524,51.2619,70467.0
2023-10-02 14:40:00,54.26,54.46,54.25,54.46,78706.0,51.2713,51.4603,51.2619,51.4603,78706.0
2023-10-02 14:50:00,54.46,54.58,54.45,54.55,61300.0,51.4603,51.5737,51.4509,51.5454,61300.0
2023-10-02 15:00:00,54.55,54.6,54.44,54.57,110465.0,51.5454,51.5926,51.4414,51.5643,110465.0
2023-10-02 15:10:00,54.57,54.72,54.56,54.69,71045.0,51.5643,51.706,51.5548,51.6777,71045.0
2023-10-02 15:20:00,54.67,54.79,54.65,54.7,110142.0,51.6588,51.7722,51.6399,51.6871,110142.0
2023-10-02 15:30:00,54.7,54.87,54.69,54.83,133978.0,51.6871,51.8477,51.6777,51.8099,133978.0
2023-10-02 15:40:00,54.84,54.92,54.79,54.8,134166.0,51.8194,51.895,51.7722,51.7816,134166.0
2023-10-02 15:50:00,54.8,54.86,54.66,54.69,508966.0,51.7816,51.8383,51.6493,51.6777,508966.0
2023-10-03 09:30:00,54.31,54.43,54.07,54.27,122340.0,51.3186,51.432,51.0918,51.2808,122340.0
2023-10-03 09:40:00,54.28,54.47,54.16,54.36,82398.0,51.2902,51.4698,51.1769,51.3658,82398.0
2023-10-03 09:50:00,54.36,54.4,54.03,54.27,57239.0,51.3658,51.4036,51.054,51.2808,57239.0
2023-10-03 10:00:00,54.25,54.25,53.71,53.76,59554.0,51.2619,51.2619,50.7516,50.7989,59554.0
2023-10-03 10:10:00,53.79,54.28,53.78,54.21,91144.0,50.8272,51.2902,50.8178,51.2241,91144.0
2023-10-03 10:20:00,54.2,54.34,54.14,54.18,34255.0,51.2146,51.3469,51.158,51.1958,34255.0
2023-10-03 10:30:00,54.16,54.34,54.16,54.17,36259.0,51.1769,51.3469,51.1769,51.1863,36259.0
2023-10-03 10:40:00,54.18,54.18,53.85,53.95,22036.0,51.1958,51.1958,50.8839,50.9784,22036.0
2023-10-03 10:50:00,53.93,54.26,53.81,54.23,26845.0,50.9595,51.2713,50.8461,51.243,26845.0
2023-10-03 11:00:00,54.24,54.41,54.13,54.34,25221.0,51.2524,51.4131,51.1485,51.3469,25221.0
2023-10-03 11:10:00,54.34,54.62,54.33,54.57,63769.0,51.3469,51.6115,51.3375,51.5643,63769.0
2023-10-03 11:20:00,54.56,54.65,54.51,54.54,29046.0,51.5548,51.6399,51.5076,51.5359,29046.0
2023-10-03 11:30:00,54.53,54.57,54.33,54.57,38260.0,51.5265,51.5643,51.3375,51.5643,38260.0
2023-10-03 11:40:00,54.59,54.69,54.36,54.38,33015.0,51.5832,51.6777,51.3658,51.3847,33015.0
2023-10-03 11:50:00,54.38,54.52,54.36,54.51,22440.0,51.3847,51.517,51.3658,51.5076,22440.0
2023-10-03 12:00:00,54.52,54.76,54.5,54.69,29865.0,51.517,51.7438,51.4981,51.6777,29865.0
2023-10-03 12:10:00,54.69,54.79,54.56,54.78,44324.0,51.6777,51.7722,51.5548,51.7627,44324.0
2023-10-03 12:20:00,54.8,55.05,54.71,55.04,37436.0,51.7816,52.0178,51.6966,52.0084,37436.0
2023-10-03 12:30:00,55.05,55.09,54.92,54.96,90127.0,52.0178,52.0556,51.895,51.9328,90127.0
2023-10-03 12:40:00,54.97,55.05,54.76,54.91,39353.0,51.9422,52.0178,51.7438,51.8855,39353.0
2023-10-03 12:50:00,54.9,54.98,54.88,54.91,21718.0,51.8761,51.9517,51.8572,51.8855,21718.0
2023-10-03 13:00:00,54.92,55.13,54.92,55.08,16356.0,51.895,52.0934,51.895,52.0462,16356.0
2023-10-03 13:10:00,55.07,55.14,55.02,55.11,31038.0,52.0367,52.1029,51.9895,52.0745,31038.0
2023-10-03 13:20:00,55.1,55.27,55.1,55.26,45610.0,52.0651,52.2257,52.0651,52.2163,45610.0
2023-10-03 13:30:00,55.24,55.27,55.16,55.23,28931.0,52.1974,52.2257,52.1218,52.1879,28931.0
2023-10-03 13:40:00,55.21,55.26,55.19,55.19,25851.0,52.169,52.2163,52.1501,52.1501,25851.0
2023-10-03 13:50:00,55.2,55.49,55.19,55.49,74324.0,52.1596,52.4336,52.1501,52.4336,74324.0
2023-10-03 14:00:00,55.5,55.53,55.28,55.33,116278.0,52.443,52.4714,52.2352,52.2824,116278.0
2023-10-03 14:10:00,55.33,55.57,55.33,55.56,70044.0,52.2824,52.5092,52.2824,52.4997,70044.0
2023-10-03 14:20:00,55.55,55.57,55.43,55.47,50912.0,52.4903,52.5092,52.3769,52.4147,50912.0
2023-10-03 14:30:00,55.43,55.49,55.32,55.49,46235.0,52.3769,52.4336,52.273,52.4336,46235.0
2023-10-03 14:40:00,55.47,55.53,55.46,55.51,52820.0,52.4147,52.4714,52.4052,52.4525,52820.0
2023-10-03 14:50:00,55.52,55.59,55.49,55.54,77992.0,52.4619,52.5281,52.4336,52.4808,77992.0
2023-10-03 15:00:00,55.54,55.68,55.48,55.67,82045.0,52.4808,52.6131,52.4241,52.6037,82045.0
2023-10-03 15:10:00,55.67,55.79,55.64,55.73,106171.0,52.6037,52.7171,52.5753,52.6604,106171.0
2023-10-03 15:20:00,55.73,55.8,55.66,55.74,97828.0,52.6604,52.7265,52.5942,52.6698,97828.0
2023-10-03 15:30:00,55.73,55.73,55.52,55.61,48237.0,52.6604,52.6604,52.4619,52.547,48237.0
2023-10-03 15:40:00,55.62,55.69,55.57,55.59,94259.0,52.5564,52.6226,52.5092,52.5281,94259.0
2023-10-03 15:50:00,55.59,55.68,55.45,55.53,304099.0,52.5281,52.6131,52.3958,52.4714,304099.0
2023-10-04 09:30:00,55.75,55.92,55.55,55.68,59309.0,52.6793,52.8399,52.4903,52.6131,59309.0
2023-10-04 09:40:00,55.68,55.85,55.6,55.63,47243.0,52.6131,52.7738,52.5375,52.5659,47243.0
2023-10-04 09:50:00,55.66,56.1,55.64,55.9,50652.0,52.5942,53.01,52.5753,52.821,50652.0
2023-10-04 10:00:00,55.89,55.99,55.5,55.52,58220.0,52.8116,52.9061,52.443,52.4619,58220.0
2023-10-04 10:10:00,55.5,55.53,55.32,55.39,55891.0,52.443,52.4714,52.273,52.3391,55891.0
2023-10-04 10:20:00,55.38,55.38,55.19,55.27,74827.0,52.3297,52.3297,52.1501,52.2257,74827.0
2023-10-04 10:30:00,55.27,55.45,55.15,55.16,68156.0,52.2257,52.3958,52.1123,52.1218,68156.0
2023-10-04 10:40:00,55.14,55.14,54.89,54.93,41973.0,52.1029,52.1029,51.8666,51.9044,41973.0
2023-10-04 10:50:00,54.93,55.01,54.8,54.95,29786.0,51.9044,51.98,51.7816,51.9233,29786.0
2023-10-04 11:00:00,54.96,55.41,54.93,55.37,49615.0,51.9328,52.358,51.9044,52.3202,49615.0
2023-10-04 11:10:00,55.36,55.47,55.27,55.41,60928.0,52.3108,52.4147,52.2257,52.358,60928.0
2023-10-04 11:20:00,55.41,55.42,55.24,55.39,36327.0,52.358,52.3675,52.1974,52.3391,36327.0
2023-10-04 11:30:00,55.38,55.41,55.12,55.12,18343.0,52.3297,52.358,52.084,52.084,18343.0
2023-10-04 11:40:00,55.12,55.51,55.09,55.37,31925.0,52.084,52.4525,52.0556,52.3202,31925.0
2023-10-04 11:50:00,55.36,55.47,55.34,55.43,67405.0,52.3108,52.4147,52.2919,52.3769,67405.0
2023-10-04 12:00:00,55.42,55.49,55.36,55.42,27061.0,52.3675,52.4336,52.3108,52.3675,27061.0
2023-10-04 12:10:00,55.41,55.55,55.41,55.55,24647.0,52.358,52.4903,52.358,52.4903,24647.0
2023-10-04 12:20:00,55.55,55.67,55.52,55.65,48793.0,52.4903,52.6037,52.4619,52.5848,48793.0
2023-10-04 12:30:00,55.64,55.67,55.58,55.61,50305.0,52.5753,52.6037,52.5186,52.547,50305.0
2023-10-04 12:40:00,55.62,55.65,55.46,55.57,53804.0,52.5564,52.5848,52.4052,52.5092,53804.0
2023-10-04 12:50:00,55.59,55.66,55.56,55.66,60463.0,52.5281,52.5942,52.4997,52.5942,60463.0
2023-10-04 13:00:00,55.65,55.75,55.49,55.64,60920.0,52.5848,52.6793,52.4336,52.5753,60920.0
2023-10-04 13:10:00,55.63,55.73,55.57,55.7,34536.0,52.5659,52.6604,52.5092,52.632,34536.0
2023-10-04 13:20:00,55.7,55.74,55.61,55.64,27074.0,52.632,52.6698,52.547,52.5753,27074.0
2023-10-04 13:30:00,55.65,55.81,55.6,55.77,22415.0,52.5848,52.736,52.5375,52.6982,22415.0
2023-10-04 13:40:00,55.77,55.81,55.71,55.73,19265.0,52.6982,52.736,52.6415,52.6604,19265.0
2023-10-04 13:50:00,55.72,55.87,55.7,55.87,61210.0,52.6509,52.7927,52.632,52.7927,61210.0
2023-10-04 14:00:00,55.87,55.96,55.85,55.94,85049.0,52.7927,52.8777,52.7738,52.8588,85049.0
2023-10-04 14:10:00,55.94,56.06,55.93,56.06,77939.0,52.8588,52.9722,52.8494,52.9722,77939.0
2023-10-04 14:20:00,56.06,56.07,55.86,55.92,48513.0,52.9722,52.9816,52.7832,52.8399,48513.0
2023-10-04 14:30:00,55.91,56.06,55.91,56.02,46578.0,52.8305,52.9722,52.8305,52.9344,46578.0
2023-10-04 14:40:00,56.02,56.09,56.01,56.03,33269.0,52.9344,53.0005,52.925,52.9439,33269.0
2023-10-04 14:50:00,56.02,56.04,55.94,56.01,41286.0,52.9344,52.9533,52.8588,52.925,41286.0
2023-10-04 15:00:00,56.01,56.02,55.89,55.96,37020.0,52.925,52.9344,52.8116,52.8777,37020.0
2023-10-04 15:10:00,55.96,56.2,55.92,56.16,59643.0,52.8777,53.1045,52.8399,53.0667,59643.0
2023-10-04 15:20:00,56.16,56.16,56.08,56.11,63329.0,53.0667,53.0667,52.9911,53.0194,63329.0
2023-10-04 15:30:00,56.12,56.25,56.12,56.15,92106.0,53.0289,53.1517,53.0289,53.0572,92106.0
2023-10-04 15:40:00,56.14,56.18,56.09,56.12,90262.0,53.0478,53.0856,53.0005,53.0289,90262.0
2023-10-04 15:50:00,56.11,56.17,56.01,56.09,299555.0,53.0194,53.0761,52.925,53.0005,299555.0
2023-10-05 09:30:00,56.01,56.13,55.74,55.76,62398.0,52.925,53.0383,52.6698,52.6887,62398.0
2023-10-05 09:40:00,55.79,55.96,55.76,55.81,24061.0,52.7171,52.8777,52.6887,52.736,24061.0
2023-10-05 09:50:00,55.82,56.41,55.82,56.32,42824.0,52.7454,53.3029,52.7454,53.2179,42824.0
2023-10-05 10:00:00,56.3,56.39,55.99,56.04,24844.0,53.199,53.284,52.9061,52.9533,24844.0
2023-10-05 10:10:00,56.02,56.15,55.92,55.95,12895.0,52.9344,53.0572,52.8399,52.8683,12895.0
2023-10-05 10:20:00,55.96,55.98,55.75,55.78,17265.0,52.8777,52.8966,52.6793,52.7076,17265.0
2023-10-05 10:30:00,55.8,55.82,55.63,55.63,14696.0,52.7265,52.7454,52.5659,52.5659,14696.0
2023-10-05 10:40:00,55.61,55.84,55.6,55.83,20829.0,52.547,52.7643,52.5375,52.7549,20829.0
2023-10-05 10:50:00,55.81,55.84,55.7,55.74,23145.0,52.736,52.7643,52.632,52.6698,23145.0
2023-10-05 11:00:00,55.72,55.74,55.61,55.73,27472.0,52.6509,52.6698,52.547,52.6604,27472.0
2023-10-05 11:10:00,55.76,55.93,55.75,55.88,28094.0,52.6887,52.8494,52.6793,52.8021,28094.0
2023-10-05 11:20:00,55.87,56.06,55.86,55.95,27362.0,52.7927,52.9722,52.7832,52.8683,27362.0
2023-10-05 11:30:00,55.95,55.99,55.89,55.96,28236.0,52.8683,52.9061,52.8116,52.8777,28236.0
2023-10-05 11:40:00,55.98,56.03,55.91,55.93,23187.0,52.8966,52.9439,52.8305,52.8494,23187.0
2023-10-05 11:50:00,55.93,56.03,55.83,55.91,22642.0,52.8494,52.9439,52.7549,52.8305,22642.0
2023-10-05 12:00:00,55.89,55.95,55.78,55.93,31959.0,52.8116,52.8683,52.7076,52.8494,31959.0
2023-10-05 12:10:00,55.93,55.98,55.91,55.95,24711.0,52.8494,52.8966,52.8305,52.8683,24711.0
2023-10-05 12:20:00,55.96,56.09,55.93,56.06,17125.0,52.8777,53.0005,52.8494,52.9722,17125.0
2023-10-05 12:30:00,56.07,56.08,55.84,55.84,24591.0,52.9816,52.9911,52.7643,52.7643,24591.0
2023-10-05 12:40:00,55.82,56.02,55.79,55.98,34464.0,52.7454,52.9344,52.7171,52.8966,34464.0
2023-10-05 12:50:00,56.0,56.04,55.95,56.02,25952.0,52.9155,52.9533,52.8683,52.9344,25952.0
2023-10-05 13:00:00,56.01,56.07,55.98,56.05,26628.0,52.925,52.9816,52.8966,52.9628,26628.0
2023-10-05 13:10:00,56.04,56.17,56.04,56.11,41264.0,52.9533,53.0761,52.9533,53.0194,41264.0
2023-10-05 13:20:00,56.11,56.12,56.03,56.1,19994.0,53.0194,53.0289,52.9439,53.01,19994.0
2023-10-05 13:30:00,56.1,56.23,56.02,56.16,44245.0,53.01,53.1328,52.9344,53.0667,44245.0
2023-10-05 13:40:00,56.15,56.25,56.14,56.21,27708.0,53.0572,53.1517,53.0478,53.1139,27708.0
2023-10-05 13:50:00,56.22,56.38,56.18,56.38,51450.0,53.1234,53.2746,53.0856,53.2746,51450.0
2023-10-05 14:00:00,56.39,56.51,56.39,56.46,49210.0,53.284,53.3974,53.284,53.3502,49210.0
2023-10-05 14:10:00,56.46,56.57,56.45,56.5,56659.0,53.3502,53.4541,53.3407,53.388,56659.0
2023-10-05 14:20:00,56.5,56.55,56.44,56.54,35083.0,53.388,53.4352,53.3313,53.4258,35083.0
2023-10-05 14:30:00,56.53,56.57,56.48,56.56,35001.0,53.4163,53.4541,53.3691,53.4447,35001.0
2023-10-05 14:40:00,56.56,56.61,56.47,56.61,43239.0,53.4447,53.4919,53.3596,53.4919,43239.0
2023-10-05 14:50:00,56.61,56.62,56.49,56.55,63025.0,53.4919,53.5014,53.3785,53.4352,63025.0
2023-10-05 15:00:00,56.55,56.61,56.46,56.54,99210.0,53.4352,53.4919,53.3502,53.4258,99210.0
2023-10-05 15:10:00,56.54,56.59,56.48,56.55,101306.0,53.4258,53.473,53.3691,53.4352,101306.0
2023-10-05 15:20:00,56.55,56.65,56.54,56.63,57950.0,53.4352,53.5297,53.4258,53.5108,57950.0
2023-10-05 15:30:00,56.62,56.68,56.6,56.64,59683.0,53.5014,53.5581,53.4825,53.5203,59683.0
2023-10-05 15:40:00,56.65,56.68,56.36,56.52,383708.0,53.5297,53.5581,53.2557,53.4069,383708.0
2023-10-05 15:50:00,56.51,56.61,56.42,56.56,590706.0,53.3974,53.4919,53.3124,53.4447,590706.0
2023-10-06 09:30:00,55.74,56.04,55.11,55.3,67748.0,52.6698,52.9533,52.0745,52.2541,67748.0
2023-10-06 09:40:00,55.28,55.37,55.2,55.28,31882.0,52.2352,52.3202,52.1596,52.2352,31882.0
2023-10-06 09:50:00,55.28,55.37,55.14,55.15,27872.0,52.2352,52.3202,52.1029,52.1123,27872.0
2023-10-06 10:00:00,55.15,55.28,55.07,55.18,117437.0,52.1123,52.2352,52.0367,52.1407,117437.0
2023-10-06 10:10:00,55.16,55.54,55.12,55.52,53331.0,52.1218,52.4808,52.084,52.4619,53331.0
2023-10-06 10:20:00,55.51,55.78,55.5,55.78,40512.0,52.4525,52.7076,52.443,52.7076,40512.0
2023-10-06 10:30:00,55.79,56.08,55.79,56.05,45601.0,52.7171,52.9911,52.7171,52.9628,45601.0
2023-10-06 10:40:00,56.05,56.09,55.84,55.84,60909.0,52.9628,53.0005,52.7643,52.7643,60909.0
2023-10-06 10:50:00,55.85,55.93,55.69,55.77,20596.0,52.7738,52.8494,52.6226,52.6982,20596.0
2023-10-06 11:00:00,55.69,55.98,55.67,55.98,20805.0,52.6226,52.8966,52.6037,52.8966,20805.0
2023-10-06 11:10:00,55.99,56.0,55.79,55.8,32507.0,52.9061,52.9155,52.7171,52.7265,32507.0
2023-10-06 11:20:00,55.83,56.16,55.83,56.16,32250.0,52.7549,53.0667,52.7549,53.0667,32250.0
2023-10-06 11:30:00,56.2,56.25,56.12,56.15,20476.0,53.1045,53.1517,53.0289,53.0572,20476.0
2023-10-06 11:40:00,56.15,56.43,56.15,56.43,25029.0,53.0572,53.3218,53.0572,53.3218,25029.0
2023-10-06 11:50:00,56.46,56.74,56.31,56.71,35502.0,53.3502,53.6147,53.2084,53.5864,35502.0
2023-10-06 12:00:00,56.74,56.8,56.57,56.65,38811.0,53.6147,53.6714,53.4541,53.5297,38811.0
2023-10-06 12:10:00,56.62,56.63,56.42,56.6,28341.0,53.5014,53.5108,53.3124,53.4825,28341.0
2023-10-06 12:20:00,56.63,56.72,56.55,56.68,24273.0,53.5108,53.5958,53.4352,53.5581,24273.0
2023-10-06 12:30:00,56.69,56.77,56.65,56.77,19929.0,53.5675,53.6431,53.5297,53.6431,19929.0
2023-10-06 12:40:00,56.77,56.89,56.73,56.87,25947.0,53.6431,53.7565,53.6053,53.7376,25947.0
2023-10-06 12:50:00,56.87,56.88,56.77,56.81,27059.0,53.7376,53.747,53.6431,53.6809,27059.0
2023-10-06 13:00:00,56.79,56.89,56.72,56.83,21539.0,53.662,53.7565,53.5958,53.6998,21539.0
2023-10-06 13:10:00,56.81,56.97,56.8,56.93,28354.0,53.6809,53.8321,53.6714,53.7943,28354.0
2023-10-06 13:20:00,56.94,56.95,56.81,56.9,26933.0,53.8037,53.8132,53.6809,53.7659,26933.0
2023-10-06 13:30:00,56.89,56.99,56.85,56.92,18592.0,53.7565,53.851,53.7187,53.7848,18592.0
2023-10-06 13:40:00,56.9,56.98,56.85,56.96,60109.0,53.7659,53.8415,53.7187,53.8226,60109.0
2023-10-06 13:50:00,56.96,57.04,56.95,57.01,30119.0,53.8226,53.8982,53.8132,53.8699,30119.0
2023-10-06 14:00:00,57.0,57.07,56.98,57.04,54412.0,53.8604,53.9266,53.8415,53.8982,54412.0
2023-10-06 14:10:00,57.05,57.12,57.03,57.05,38310.0,53.9077,53.9738,53.8888,53.9077,38310.0
2023-10-06 14:20:00,57.05,57.17,57.03,57.17,30140.0,53.9077,54.0211,53.8888,54.0211,30140.0
2023-10-06 14:30:00,57.17,57.28,57.14,57.28,25308.0,54.0211,54.125,53.9927,54.125,25308.0
2023-10-06 14:40:00,57.27,57.37,57.26,57.34,38810.0,54.1156,54.21,54.1061,54.1817,38810.0
2023-10-06 14:50:00,57.34,57.34,57.24,57.31,71955.0,54.1817,54.1817,54.0872,54.1534,71955.0
2023-10-06 15:00:00,57.29,57.41,57.18,57.41,75938.0,54.1345,54.2478,54.0305,54.2478,75938.0
2023-10-06 15:10:00,57.41,57.53,57.38,57.42,156927.0,54.2478,54.3612,54.2195,54.2573,156927.0
2023-10-06 15:20:00,57.42,57.43,57.28,57.35,52223.0,54.2573,54.2667,54.125,54.1911,52223.0
2023-10-06 15:30:00,57.35,57.44,57.33,57.42,93470.0,54.1911,54.2762,54.1722,54.2573,93470.0
2023-10-06 15:40:00,57.41,57.49,57.38,57.46,92053.0,54.2478,54.3234,54.2195,54.2951,92053.0
2023-10-06 15:50:00,57.45,57.46,57.31,57.31,359665.0,54.2856,54.2951,54.1534,54.1534,359665.0
2023-10-09 09:30:00,57.27,57.68,57.26,57.54,38930.0,54.1156,54.503,54.1061,54.3707,38930.0
2023-10-09 09:40:00,57.55,57.83,57.46,57.63,19905.0,54.3801,54.6447,54.2951,54.4557,19905.0
2023-10-09 09:50:00,57.66,57.8,57.55,57.66,21347.0,54.4841,54.6164,54.3801,54.4841,21347.0
2023-10-09 10:00:00,57.66,57.75,57.48,57.68,80768.0,54.4841,54.5691,54.314,54.503,80768.0
2023-10-09 10:10:00,57.68,57.72,57.55,57.6,15666.0,54.503,54.5408,54.3801,54.4274,15666.0
2023-10-09 10:20:00,57.59,57.67,57.53,57.57,10958.0,54.4179,54.4935,54.3612,54.399,10958.0
2023-10-09 10:30:00,57.55,57.56,57.43,57.56,9831.0,54.3801,54.3896,54.2667,54.3896,9831.0
2023-10-09 10:40:00,57.54,57.77,57.52,57.73,10687.0,54.3707,54.588,54.3518,54.5502,10687.0
2023-10-09 10:50:00,57.7,57.79,57.65,57.76,7976.0,54.5219,54.6069,54.4746,54.5786,7976.0
2023-10-09 11:00:00,57.75,57.89,57.65,57.89,35729.0,54.5691,54.7014,54.4746,54.7014,35729.0
2023-10-09 11:10:00,57.88,57.92,57.87,57.89,12398.0,54.692,54.7298,54.6825,54.7014,12398.0
2023-10-09 11:20:00,57.89,57.96,57.85,57.96,38384.0,54.7014,54.7675,54.6636,54.7675,38384.0
2023-10-09 11:30:00,57.96,57.99,57.82,57.84,76996.0,54.7675,54.7959,54.6353,54.6542,76996.0
2023-10-09 11:40:00,57.83,57.83,57.62,57.64,20587.0,54.6447,54.6447,54.4463,54.4652,20587.0
2023-10-09 11:50:00,57.63,57.82,57.61,57.81,12332.0,54.4557,54.6353,54.4368,54.6258,12332.0
2023-10-09 12:00:00,57.8,57.85,57.7,57.81,54303.0,54.6164,54.6636,54.5219,54.6258,54303.0
2023-10-09 12:10:00,57.81,57.83,57.77,57.8,12262.0,54.6258,54.6447,54.588,54.6164,12262.0
2023-10-09 12:20:00,57.8,57.93,57.79,57.83,10625.0,54.6164,54.7392,54.6069,54.6447,10625.0
2023-10-09 12:30:00,57.83,57.85,57.7,57.73,32571.0,54.6447,54.6636,54.5219,54.5502,32571.0
2023-10-09 12:40:00,57.72,57.81,57.72,57.76,23474.0,54.5408,54.6258,54.5408,54.5786,23474.0
2023-10-09 12:50:00,57.76,57.81,57.75,57.8,20273.0,54.5786,54.6258,54.5691,54.6164,20273.0
2023-10-09 13:00:00,57.8,57.89,57.75,57.85,12885.0,54.6164,54.7014,54.5691,54.6636,12885.0
2023-10-09 13:10:00,57.85,57.92,57.85,57.89,12951.0,54.6636,54.7298,54.6636,54.7014,12951.0
2023-10-09 13:20:00,57.89,57.98,57.86,57.97,14378.0,54.7014,54.7864,54.6731,54.777,14378.0
2023-10-09 13:30:00,57.98,58.03,57.95,58.02,19626.0,54.7864,54.8337,54.7581,54.8242,19626.0
2023-10-09 13:40:00,58.01,58.25,58.01,58.2,16195.0,54.8148,55.0416,54.8148,54.9943,16195.0
2023-10-09 13:50:00,58.19,58.22,58.17,58.2,28058.0,54.9849,55.0132,54.966,54.9943,28058.0
2023-10-09 14:00:00,58.2,58.21,58.11,58.14,27491.0,54.9943,55.0038,54.9093,54.9376,27491.0
2023-10-09 14:10:00,58.14,58.17,58.11,58.13,9396.0,54.9376,54.966,54.9093,54.9282,9396.0
2023-10-09 14:20:00,58.13,58.15,58.07,58.09,11149.0,54.9282,54.9471,54.8715,54.8904,11149.0
2023-10-09 14:30:00,58.1,58.1,57.97,58.02,8251.0,54.8998,54.8998,54.777,54.8242,8251.0
2023-10-09 14:40:00,58.01,58.15,58.01,58.09,54588.0,54.8148,54.9471,54.8148,54.8904,54588.0
2023-10-09 14:50:00,58.1,58.15,58.04,58.11,18405.0,54.8998,54.9471,54.8431,54.9093,18405.0
2023-10-09 15:00:00,58.11,58.13,58.0,58.06,23588.0,54.9093,54.9282,54.8053,54.862,23588.0
2023-10-09 15:10:00,58.06,58.1,58.01,58.02,35547.0,54.862,54.8998,54.8148,54.8242,35547.0
2023-10-09 15:20:00,58.0,58.04,57.96,58.04,51738.0,54.8053,54.8431,54.7675,54.8431,51738.0
2023-10-09 15:30:00,58.03,58.09,58.01,58.07,70584.0,54.8337,54.8904,54.8148,54.8715,70584.0
2023-10-09 15:40:00,58.07,58.21,58.05,58.21,87279.0,54.8715,55.0038,54.8526,55.0038,87279.0
2023-10-09 15:50:00,58.2,58.42,58.2,58.4,392335.0,54.9943,55.2022,54.9943,55.1833,392335.0
2023-10-10 09:30:00,58.42,58.7,58.38,58.59,49466.0,55.2022,55.4668,55.1644,55.3628,49466.0
2023-10-10 09:40:00,58.58,58.79,58.54,58.68,40684.0,55.3534,55.5518,55.3156,55.4479,40684.0
2023-10-10 09:50:00,58.71,58.85,58.66,58.76,48292.0,55.4762,55.6085,55.429,55.5235,48292.0
2023-10-10 10:00:00,58.77,59.02,58.66,59.02,36556.0,55.5329,55.7692,55.429,55.7692,36556.0
2023-10-10 10:10:00,59.02,59.21,59.02,59.15,36491.0,55.7692,55.9487,55.7692,55.892,36491.0
2023-10-10 10:20:00,59.14,59.22,59.07,59.12,34342.0,55.8826,55.9581,55.8164,55.8637,34342.0
2023-10-10 10:30:00,59.13,59.16,58.97,59.08,53445.0,55.8731,55.9015,55.7219,55.8259,53445.0
2023-10-10 10:40:00,59.06,59.09,58.99,59.08,29742.0,55.807,55.8353,55.7408,55.8259,29742.0
2023-10-10 10:50:00,59.08,59.29,59.08,59.23,65522.0,55.8259,56.0243,55.8259,55.9676,65522.0
2023-10-10 11:00:00,59.18,59.32,59.15,59.27,34843.0,55.9203,56.0526,55.892,56.0054,34843.0
2023-10-10 11:10:00,59.28,59.3,59.02,59.05,25665.0,56.0148,56.0337,55.7692,55.7975,25665.0
2023-10-10 11:20:00,59.05,59.06,58.89,59.06,26851.0,55.7975,55.807,55.6463,55.807,26851.0
2023-10-10 11:30:00,59.06,59.16,59.03,59.11,29751.0,55.807,55.9015,55.7786,55.8542,29751.0
2023-10-10 11:40:00,59.11,59.21,59.09,59.1,17040.0,55.8542,55.9487,55.8353,55.8448,17040.0
2023-10-10 11:50:00,59.1,59.18,59.08,59.16,20383.0,55.8448,55.9203,55.8259,55.9015,20383.0
2023-10-10 12:00:00,59.17,59.2,59.11,59.13,39924.0,55.9109,55.9392,55.8542,55.8731,39924.0
2023-10-10 12:10:00,59.12,59.2,59.1,59.2,21607.0,55.8637,55.9392,55.8448,55.9392,21607.0
2023-10-10 12:20:00,59.2,59.22,59.08,59.12,14710.0,55.9392,55.9581,55.8259,55.8637,14710.0
2023-10-10 12:30:00,59.13,59.17,59.1,59.1,16945.0,55.8731,55.9109,55.8448,55.8448,16945.0
2023-10-10 12:40:00,59.1,59.21,59.06,59.21,42856.0,55.8448,55.9487,55.807,55.9487,42856.0
2023-10-10 12:50:00,59.21,59.24,59.16,59.23,22775.0,55.9487,55.977,55.9015,55.9676,22775.0
2023-10-10 13:00:00,59.24,59.26,59.08,59.15,22734.0,55.977,55.9959,55.8259,55.892,22734.0
2023-10-10 13:10:00,59.15,59.2,59.1,59.13,77820.0,55.892,55.9392,55.8448,55.8731,77820.0
2023-10-10 13:20:00,59.13,59.2,59.1,59.1,10487.0,55.8731,55.9392,55.8448,55.8448,10487.0
2023-10-10 13:30:00,59.11,59.11,58.89,58.96,23047.0,55.8542,55.8542,55.6463,55.7125,23047.0
2023-10-10 13:40:00,58.95,59.01,58.94,58.95,18619.0,55.703,55.7597,55.6936,55.703,18619.0
2023-10-10 13:50:00,58.95,59.04,58.93,59.01,13821.0,55.703,55.7881,55.6841,55.7597,13821.0
2023-10-10 14:00:00,59.01,59.03,58.92,58.92,14381.0,55.7597,55.7786,55.6747,55.6747,14381.0
2023-10-10 14:10:00,58.92,58.94,58.85,58.92,17615.0,55.6747,55.6936,55.6085,55.6747,17615.0
2023-10-10 14:20:00,58.92,59.03,58.86,58.97,22003.0,55.6747,55.7786,55.618,55.7219,22003.0
2023-10-10 14:30:00,58.98,59.02,58.91,58.99,28427.0,55.7314,55.7692,55.6652,55.7408,28427.0
2023-10-10 14:40:00,59.0,59.11,58.96,59.04,21919.0,55.7503,55.8542,55.7125,55.7881,21919.0
2023-10-10 14:50:00,59.04,59.04,58.81,58.87,32310.0,55.7881,55.7881,55.5707,55.6274,32310.0
2023-10-10 15:00:00,58.87,58.98,58.83,58.98,24892.0,55.6274,55.7314,55.5896,55.7314,24892.0
2023-10-10 15:10:00,58.98,59.05,58.94,59.0,26559.0,55.7314,55.7975,55.6936,55.7503,26559.0
2023-10-10 15:20:00,59.0,59.06,58.94,58.96,29592.0,55.7503,55.807,55.6936,55.7125,29592.0
2023-10-10 15:30:00,58.96,59.02,58.85,58.9,33784.0,55.7125,55.7692,55.6085,55.6558,33784.0
2023-10-10 15:40:00,58.9,59.06,58.9,59.06,47169.0,55.6558,55.807,55.6558,55.807,47169.0
2023-10-10 15:50:00,59.07,59.15,59.03,59.06,212967.0,55.8164,55.892,55.7786,55.807,212967.0
2023-10-11 09:30:00,59.23,59.44,59.08,59.29,39969.0,55.9676,56.166,55.8259,56.0243,39969.0
2023-10-11 09:40:00,59.34,59.47,59.2,59.42,20490.0,56.0715,56.1944,55.9392,56.1471,20490.0
2023-10-11 09:50:00,59.45,59.48,59.2,59.3,18699.0,56.1755,56.2038,55.9392,56.0337,18699.0
2023-10-11 10:00:00,59.3,59.6,59.3,59.6,32640.0,56.0337,56.3172,56.0337,56.3172,32640.0
2023-10-11 10:10:00,59.6,59.61,59.39,59.52,35216.0,56.3172,56.3267,56.1188,56.2416,35216.0
2023-10-11 10:20:00,59.52,59.69,59.46,59.68,21048.0,56.2416,56.4023,56.1849,56.3928,21048.0
2023-10-11 10:30:00,59.71,59.78,59.67,59.73,36052.0,56.4212,56.4873,56.3834,56.4401,36052.0
2023-10-11 10:40:00,59.73,59.75,59.62,59.67,37212.0,56.4401,56.459,56.3361,56.3834,37212.0
2023-10-11 10:50:00,59.66,59.84,59.6,59.8,80179.0,56.3739,56.544,56.3172,56.5062,80179.0
2023-10-11 11:00:00,59.8,59.9,59.67,59.71,52086.0,56.5062,56.6007,56.3834,56.4212,52086.0
2023-10-11 11:10:00,59.7,59.77,59.61,59.72,50750.0,56.4117,56.4779,56.3267,56.4306,50750.0
2023-10-11 11:20:00,59.71,59.91,59.69,59.9,31669.0,56.4212,56.6101,56.4023,56.6007,31669.0
2023-10-11 11:30:00,59.91,60.05,59.91,60.05,32948.0,56.6101,56.7424,56.6101,56.7424,32948.0
2023-10-11 11:40:00,60.05,60.05,59.91,59.95,37157.0,56.7424,56.7424,56.6101,56.6479,37157.0
2023-10-11 11:50:00,59.96,60.04,59.95,60.0,21527.0,56.6574,56.733,56.6479,56.6952,21527.0
2023-10-11 12:00:00,60.01,60.12,59.95,60.05,23145.0,56.7046,56.8086,56.6479,56.7424,23145.0
2023-10-11 12:10:00,60.05,60.12,60.01,60.08,21611.0,56.7424,56.8086,56.7046,56.7708,21611.0
2023-10-11 12:20:00,60.08,60.14,60.04,60.13,21258.0,56.7708,56.8275,56.733,56.818,21258.0
2023-10-11 12:30:00,60.13,60.22,60.07,60.19,85623.0,56.818,56.9031,56.7613,56.8747,85623.0
2023-10-11 12:40:00,60.19,60.34,60.18,60.34,29076.0,56.8747,57.0165,56.8653,57.0165,29076.0
2023-10-11 12:50:00,60.34,60.36,60.21,60.28,22208.0,57.0165,57.0354,56.8936,56.9598,22208.0
2023-10-11 13:00:00,60.28,60.33,60.25,60.33,30424.0,56.9598,57.007,56.9314,57.007,30424.0
2023-10-11 13:10:00,60.35,60.41,60.33,60.35,11510.0,57.0259,57.0826,57.007,57.0259,11510.0
2023-10-11 13:20:00,60.34,60.45,60.34,60.4,32491.0,57.0165,57.1204,57.0165,57.0732,32491.0
2023-10-11 13:30:00,60.4,60.4,60.25,60.3,19673.0,57.0732,57.0732,56.9314,56.9787,19673.0
2023-10-11 13:40:00,60.3,60.35,60.25,60.3,26032.0,56.9787,57.0259,56.9314,56.9787,26032.0
2023-10-11 13:50:00,60.29,60.42,60.25,60.39,20600.0,56.9692,57.0921,56.9314,57.0637,20600.0
2023-10-11 14:00:00,60.39,60.5,60.39,60.41,17172.0,57.0637,57.1676,57.0637,57.0826,17172.0
2023-10-11 14:10:00,60.43,60.55,60.38,60.53,16621.0,57.1015,57.2149,57.0543,57.196,16621.0
2023-10-11 14:20:00,60.54,60.59,60.5,60.51,24318.0,57.2054,57.2527,57.1676,57.1771,24318.0
2023-10-11 14:30:00,60.51,60.69,60.29,60.29,78364.0,57.1771,57.3472,56.9692,56.9692,78364.0
2023-10-11 14:40:00,60.28,60.51,60.2,60.51,35095.0,56.9598,57.1771,56.8842,57.1771,35095.0
2023-10-11 14:50:00,60.5,60.66,60.49,60.64,27508.0,57.1676,57.3188,57.1582,57.2999,27508.0
2023-10-11 15:00:00,60.65,60.77,60.62,60.74,23136.0,57.3094,57.4228,57.281,57.3944,23136.0
2023-10-11 15:10:00,60.75,60.79,60.7,60.72,29019.0,57.4039,57.4417,57.3566,57.3755,29019.0
2023-10-11 15:20:00,60.72,60.73,60.63,60.66,45187.0,57.3755,57.385,57.2905,57.3188,45187.0
2023-10-11 15:30:00,60.64,60.73,60.58,60.7,39476.0,57.2999,57.385,57.2432,57.3566,39476.0
2023-10-11 15:40:00,60.7,60.79,60.65,60.78,60160.0,57.3566,57.4417,57.3094,57.4322,60160.0
2023-10-11 15:50:00,60.78,60.83,60.72,60.76,261380.0,57.4322,57.4795,57.3755,57.4133,261380.0
2023-10-12 09:30:00,60.5,60.97,60.5,60.97,52044.0,57.1676,57.6118,57.1676,57.6118,52044.0
2023-10-12 09:40:00,60.98,61.32,60.93,61.27,106697.0,57.6212,57.9425,57.574,57.8952,106697.0
2023-10-12 09:50:00,61.28,61.43,61.09,61.15,68280.0,57.9047,58.0464,57.7251,57.7818,68280.0
2023-10-12 10:00:00,61.15,61.19,60.95,61.17,45252.0,57.7818,57.8196,57.5929,57.8007,45252.0
2023-10-12 10:10:00,61.18,61.18,60.94,61.06,40292.0,57.8102,57.8102,57.5834,57.6968,40292.0
2023-10-12 10:20:00,61.05,61.12,60.92,61.0,75759.0,57.6873,57.7535,57.5645,57.6401,75759.0
2023-10-12 10:30:00,61.0,61.07,60.64,60.68,156169.0,57.6401,57.7062,57.2999,57.3377,156169.0
2023-10-12 10:40:00,60.66,60.68,60.55,60.65,49129.0,57.3188,57.3377,57.2149,57.3094,49129.0
2023-10-12 10:50:00,60.65,60.79,60.53,60.79,48404.0,57.3094,57.4417,57.196,57.4417,48404.0
2023-10-12 11:00:00,60.79,60.9,60.63,60.67,36207.0,57.4417,57.5456,57.2905,57.3283,36207.0
2023-10-12 11:10:00,60.65,60.68,60.47,60.5,24789.0,57.3094,57.3377,57.1393,57.1676,24789.0
2023-10-12 11:20:00,60.5,60.69,60.43,60.68,23718.0,57.1676,57.3472,57.1015,57.3377,23718.0
2023-10-12 11:30:00,60.68,60.7,60.57,60.67,27671.0,57.3377,57.3566,57.2338,57.3283,27671.0
2023-10-12 11:40:00,60.66,60.68,60.54,60.58,19128.0,57.3188,57.3377,57.2054,57.2432,19128.0
2023-10-12 11:50:00,60.57,60.73,60.56,60.73,23002.0,57.2338,57.385,57.2243,57.385,23002.0
2023-10-12 12:00:00,60.73,60.8,60.71,60.72,20370.0,57.385,57.4511,57.3661,57.3755,20370.0
2023-10-12 12:10:00,60.72,60.79,60.66,60.75,22489.0,57.3755,57.4417,57.3188,57.4039,22489.0
2023-10-12 12:20:00,60.75,60.87,60.68,60.77,65016.0,57.4039,57.5173,57.3377,57.4228,65016.0
2023-10-12 12:30:00,60.78,60.81,60.72,60.77,67377.0,57.4322,57.4606,57.3755,57.4228,67377.0
2023-10-12 12:40:00,60.77,60.88,60.77,60.81,35749.0,57.4228,57.5267,57.4228,57.4606,35749.0
2023-10-12 12:50:00,60.82,60.85,60.73,60.78,60349.0,57.47,57.4984,57.385,57.4322,60349.0
2023-10-12 13:00:00,60.78,60.78,60.57,60.64,80116.0,57.4322,57.4322,57.2338,57.2999,80116.0
2023-10-12 13:10:00,60.63,60.63,60.51,60.56,37897.0,57.2905,57.2905,57.1771,57.2243,37897.0
2023-10-12 13:20:00,60.56,60.57,60.33,60.33,66476.0,57.2243,57.2338,57.007,57.007,66476.0
2023-10-12 13:30:00,60.31,60.46,60.26,60.29,34701.0,56.9881,57.1298,56.9409,56.9692,34701.0
2023-10-12 13:40:00,60.28,60.32,60.12,60.16,64036.0,56.9598,56.9976,56.8086,56.8464,64036.0
2023-10-12 13:50:00,60.16,60.19,60.07,60.09,45419.0,56.8464,56.8747,56.7613,56.7802,45419.0
2023-10-12 14:00:00,60.09,60.13,59.95,59.98,46435.0,56.7802,56.818,56.6479,56.6763,46435.0
2023-10-12 14:10:00,59.98,60.11,59.98,60.09,35107.0,56.6763,56.7991,56.6763,56.7802,35107.0
2023-10-12 14:20:00,60.09,60.18,60.08,60.17,41286.0,56.7802,56.8653,56.7708,56.8558,41286.0
2023-10-12 14:30:00,60.17,60.32,60.14,60.26,29557.0,56.8558,56.9976,56.8275,56.9409,29557.0
2023-10-12 14:40:00,60.27,60.29,60.2,60.21,33033.0,56.9503,56.9692,56.8842,56.8936,33033.0
2023-10-12 14:50:00,60.22,60.33,60.21,60.31,61828.0,56.9031,57.007,56.8936,56.9881,61828.0
2023-10-12 15:00:00,60.32,60.37,60.24,60.36,51078.0,56.9976,57.0448,56.922,57.0354,51078.0
2023-10-12 15:10:00,60.36,60.4,60.27,60.31,62749.0,57.0354,57.0732,56.9503,56.9881,62749.0
2023-10-12 15:20:00,60.3,60.3,60.14,60.19,65548.0,56.9787,56.9787,56.8275,56.8747,65548.0
2023-10-12 15:30:00,60.19,60.36,60.18,60.33,117047.0,56.8747,57.0354,56.8653,57.007,117047.0
2023-10-12 15:40:00,60.34,60.35,60.17,60.32,84591.0,57.0165,57.0259,56.8558,56.9976,84591.0
2023-10-12 15:50:00,60.31,60.58,60.31,60.56,435142.0,56.9881,57.2432,56.9881,57.2243,435142.0
2023-10-13 09:30:00,61.0,61.14,60.7,60.72,49714.0,57.6401,57.7724,57.3566,57.3755,49714.0
2023-10-13 09:40:00,60.73,61.19,60.73,61.13,53515.0,57.385,57.8196,57.385,57.7629,53515.0
2023-10-13 09:50:00,61.15,61.17,60.94,60.96,15049.0,57.7818,57.8007,57.5834,57.6023,15049.0
2023-10-13 10:00:00,60.94,61.09,60.86,61.09,29814.0,57.5834,57.7251,57.5078,57.7251,29814.0
2023-10-13 10:10:00,61.07,61.09,60.95,61.03,23384.0,57.7062,57.7251,57.5929,57.6685,23384.0
2023-10-13 10:20:00,61.04,61.29,61.03,61.25,27555.0,57.6779,57.9141,57.6685,57.8763,27555.0
2023-10-13 10:30:00,61.25,61.3,60.9,60.94,21050.0,57.8763,57.9236,57.5456,57.5834,21050.0
2023-10-13 10:40:00,60.91,60.93,60.81,60.9,17436.0,57.5551,57.574,57.4606,57.5456,17436.0
2023-10-13 10:50:00,60.9,60.92,60.75,60.76,14844.0,57.5456,57.5645,57.4039,57.4133,14844.0
2023-10-13 11:00:00,60.75,60.76,60.64,60.74,13127.0,57.4039,57.4133,57.2999,57.3944,13127.0
2023-10-13 11:10:00,60.74,60.85,60.72,60.83,16544.0,57.3944,57.4984,57.3755,57.4795,16544.0
2023-10-13 11:20:00,60.82,60.82,60.6,60.74,43588.0,57.47,57.47,57.2621,57.3944,43588.0
2023-10-13 11:30:00,60.74,60.76,60.62,60.72,24980.0,57.3944,57.4133,57.281,57.3755,24980.0
2023-10-13 11:40:00,60.72,60.78,60.69,60.72,18591.0,57.3755,57.4322,57.3472,57.3755,18591.0
2023-10-13 11:50:00,60.7,60.73,60.6,60.64,26264.0,57.3566,57.385,57.2621,57.2999,26264.0
2023-10-13 12:00:00,60.63,60.81,60.62,60.79,25023.0,57.2905,57.4606,57.281,57.4417,25023.0
2023-10-13 12:10:00,60.79,60.8,60.65,60.68,21281.0,57.4417,57.4511,57.3094,57.3377,21281.0
2023-10-13 12:20:00,60.69,60.72,60.57,60.61,18067.0,57.3472,57.3755,57.2338,57.2716,18067.0
2023-10-13 12:30:00,60.61,60.66,60.56,60.62,18689.0,57.2716,57.3188,57.2243,57.281,18689.0
2023-10-13 12:40:00,60.63,60.84,60.62,60.7,29182.0,57.2905,57.4889,57.281,57.3566,29182.0
2023-10-13 12:50:00,60.68,60.69,60.5,60.58,48847.0,57.3377,57.3472,57.1676,57.2432,48847.0
2023-10-13 13:00:00,60.58,60.71,60.58,60.7,27571.0,57.2432,57.3661,57.2432,57.3566,27571.0
2023-10-13 13:10:00,60.7,60.74,60.63,60.72,26693.0,57.3566,57.3944,57.2905,57.3755,26693.0
2023-10-13 13:20:00,60.71,60.78,60.58,60.62,33066.0,57.3661,57.4322,57.2432,57.281,33066.0
2023-10-13 13:30:00,60.59,60.7,60.46,60.68,52343.0,57.2527,57.3566,57.1298,57.3377,52343.0
2023-10-13 13:40:00,60.67,60.83,60.67,60.74,60155.0,57.3283,57.4795,57.3283,57.3944,60155.0
2023-10-13 13:50:00,60.76,60.85,60.75,60.79,43069.0,57.4133,57.4984,57.4039,57.4417,43069.0
2023-10-13 14:00:00,60.79,60.86,60.76,60.84,42475.0,57.4417,57.5078,57.4133,57.4889,42475.0
2023-10-13 14:10:00,60.84,60.95,60.83,60.92,34022.0,57.4889,57.5929,57.4795,57.5645,34022.0
2023-10-13 14:20:00,60.92,60.97,60.81,60.88,37087.0,57.5645,57.6118,57.4606,57.5267,37087.0
2023-10-13 14:30:00,60.86,60.89,60.71,60.75,43262.0,57.5078,57.5362,57.3661,57.4039,43262.0
2023-10-13 14:40:00,60.74,60.78,60.62,60.63,53915.0,57.3944,57.4322,57.281,57.2905,53915.0
2023-10-13 14:50:00,60.62,60.83,60.6,60.77,41945.0,57.281,57.4795,57.2621,57.4228,41945.0
2023-10-13 15:00:00,60.78,60.84,60.68,60.74,52072.0,57.4322,57.4889,57.3377,57.3944,52072.0
2023-10-13 15:10:00,60.73,60.81,60.71,60.73,48104.0,57.385,57.4606,57.3661,57.385,48104.0
2023-10-13 15:20:00,60.73,60.75,60.6,60.63,67386.0,57.385,57.4039,57.2621,57.2905,67386.0
2023-10-13 15:30:00,60.63,60.76,60.58,60.6,95940.0,57.2905,57.4133,57.2432,57.2621,95940.0
2023-10-13 15:40:00,60.6,60.64,60.5,60.61,98130.0,57.2621,57.2999,57.1676,57.2716,98130.0
2023-10-13 15:50:00,60.61,60.81,60.55,60.8,305151.0,57.2716,57.4606,57.2149,57.4511,305151.0
2023-10-16 09:30:00,61.12,61.12,60.61,60.63,46459.0,57.7535,57.7535,57.2716,57.2905,46459.0
2023-10-16 09:40:00,60.61,61.02,60.49,60.95,28795.0,57.2716,57.659,57.1582,57.5929,28795.0
2023-10-16 09:50:00,60.95,61.01,60.57,60.57,48339.0,57.5929,57.6496,57.2338,57.2338,48339.0
2023-10-16 10:00:00,60.57,60.74,60.49,60.59,44565.0,57.2338,57.3944,57.1582,57.2527,44565.0
2023-10-16 10:10:00,60.58,60.97,60.56,60.94,12443.0,57.2432,57.6118,57.2243,57.5834,12443.0
2023-10-16 10:20:00,60.94,60.95,60.74,60.8,18473.0,57.5834,57.5929,57.3944,57.4511,18473.0
2023-10-16 10:30:00,60.83,61.09,60.82,61.01,16543.0,57.4795,57.7251,57.47,57.6496,16543.0
2023-10-16 10:40:00,61.02,61.24,61.02,61.24,18543.0,57.659,57.8669,57.659,57.8669,18543.0
2023-10-16 10:50:00,61.24,61.26,61.18,61.25,22943.0,57.8669,57.8858,57.8102,57.8763,22943.0
2023-10-16 11:00:00,61.25,61.33,61.15,61.16,25669.0,57.8763,57.9519,57.7818,57.7913,25669.0
2023-10-16 11:10:00,61.17,61.21,61.13,61.16,26877.0,57.8007,57.8385,57.7629,57.7913,26877.0
2023-10-16 11:20:00,61.16,61.21,61.05,61.07,18102.0,57.7913,57.8385,57.6873,57.7062,18102.0
2023-10-16 11:30:00,61.08,61.09,60.88,61.07,17004.0,57.7157,57.7251,57.5267,57.7062,17004.0
2023-10-16 11:40:00,61.06,61.06,60.89,60.94,11965.0,57.6968,57.6968,57.5362,57.5834,11965.0
2023-10-16 11:50:00,60.95,61.01,60.93,60.98,9833.0,57.5929,57.6496,57.574,57.6212,9833.0
2023-10-16 12:00:00,61.0,61.08,60.95,60.98,24240.0,57.6401,57.7157,57.5929,57.6212,24240.0
2023-10-16 12:10:00,60.98,61.03,60.93,61.03,25991.0,57.6212,57.6685,57.574,57.6685,25991.0
2023-10-16 12:20:00,61.04,61.06,60.87,60.89,22746.0,57.6779,57.6968,57.5173,57.5362,22746.0
2023-10-16 12:30:00,60.88,60.9,60.8,60.86,17254.0,57.5267,57.5456,57.4511,57.5078,17254.0
2023-10-16 12:40:00,60.85,60.91,60.83,60.84,15734.0,57.4984,57.5551,57.4795,57.4889,15734.0
2023-10-16 12:50:00,60.85,60.86,60.78,60.82,17820.0,57.4984,57.5078,57.4322,57.47,17820.0
2023-10-16 13:00:00,60.81,60.89,60.77,60.88,15175.0,57.4606,57.5362,57.4228,57.5267,15175.0
2023-10-16 13:10:00,60.89,60.89,60.83,60.84,14817.0,57.5362,57.5362,57.4795,57.4889,14817.0
2023-10-16 13:20:00,60.82,60.97,60.72,60.96,27965.0,57.47,57.6118,57.3755,57.6023,27965.0
2023-10-16 13:30:00,60.96,61.01,60.9,61.0,18522.0,57.6023,57.6496,57.5456,57.6401,18522.0
2023-10-16 13:40:00,61.0,61.06,60.99,61.02,16352.0,57.6401,57.6968,57.6307,57.659,16352.0
2023-10-16 13:50:00,61.02,61.15,61.02,61.1,16685.0,57.659,57.7818,57.659,57.7346,16685.0
2023-10-16 14:00:00,61.1,61.12,61.0,61.01,13456.0,57.7346,57.7535,57.6401,57.6496,13456.0
2023-10-16 14:10:00,61.01,61.01,60.91,60.92,14431.0,57.6496,57.6496,57.5551,57.5645,14431.0
2023-10-16 14:20:00,60.91,60.95,60.87,60.88,35780.0,57.5551,57.5929,57.5173,57.5267,35780.0
2023-10-16 14:30:00,60.88,60.98,60.81,60.81,24472.0,57.5267,57.6212,57.4606,57.4606,24472.0
2023-10-16 14:40:00,60.82,60.93,60.82,60.92,17437.0,57.47,57.574,57.47,57.5645,17437.0
2023-10-16 14:50:00,60.92,61.09,60.91,61.07,31785.0,57.5645,57.7251,57.5551,57.7062,31785.0
2023-10-16 15:00:00,61.08,61.12,61.02,61.05,23056.0,57.7157,57.7535,57.659,57.6873,23056.0
2023-10-16 15:10:00,61.05,61.08,60.98,60.98,25730.0,57.6873,57.7157,57.6212,57.6212,25730.0
2023-10-16 15:20:00,60.98,61.08,60.94,60.97,26981.0,57.6212,57.7157,57.5834,57.6118,26981.0
2023-10-16 15:30:00,60.97,61.01,60.87,60.9,45949.0,57.6118,57.6496,57.5173,57.5456,45949.0
2023-10-16 15:40:00,60.9,61.02,60.89,60.89,48435.0,57.5456,57.659,57.5362,57.5362,48435.0
2023-10-16 15:50:00,60.88,61.01,60.87,60.88,200634.0,57.5267,57.6496,57.5173,57.5267,200634.0
2023-10-17 09:30:00,60.56,60.76,60.53,60.66,60364.0,57.2243,57.4133,57.196,57.3188,60364.0
2023-10-17 09:40:00,60.69,60.96,60.69,60.73,43329.0,57.3472,57.6023,57.3472,57.385,43329.0
2023-10-17 09:50:00,60.72,60.91,60.54,60.54,28731.0,57.3755,57.5551,57.2054,57.2054,28731.0
2023-10-17 10:00:00,60.51,60.7,60.49,60.66,24238.0,57.1771,57.3566,57.1582,57.3188,24238.0
2023-10-17 10:10:00,60.67,60.93,60.65,60.82,23440.0,57.3283,57.574,57.3094,57.47,23440.0
2023-10-17 10:20:00,60.81,60.85,60.73,60.76,19109.0,57.4606,57.4984,57.385,57.4133,19109.0
2023-10-17 10:30:00,60.76,60.8,60.65,60.66,27919.0,57.4133,57.4511,57.3094,57.3188,27919.0
2023-10-17 10:40:00,60.66,60.72,60.52,60.53,15031.0,57.3188,57.3755,57.1865,57.196,15031.0
2023-10-17 10:50:00,60.53,60.55,60.46,60.52,15127.0,57.196,57.2149,57.1298,57.1865,15127.0
2023-10-17 11:00:00,60.52,60.6,60.47,60.54,14690.0,57.1865,57.2621,57.1393,57.2054,14690.0
2023-10-17 11:10:00,60.54,60.73,60.52,60.73,11486.0,57.2054,57.385,57.1865,57.385,11486.0
2023-10-17 11:20:00,60.73,60.87,60.72,60.86,14724.0,57.385,57.5173,57.3755,57.5078,14724.0
2023-10-17 11:30:00,60.85,60.92,60.83,60.92,33387.0,57.4984,57.5645,57.4795,57.5645,33387.0
2023-10-17 11:40:00,60.9,61.0,60.9,60.95,16430.0,57.5456,57.6401,57.5456,57.5929,16430.0
2023-10-17 11:50:00,60.96,61.07,60.88,60.9,18222.0,57.6023,57.7062,57.5267,57.5456,18222.0
2023-10-17 12:00:00,60.9,60.97,60.89,60.97,10665.0,57.5456,57.6118,57.5362,57.6118,10665.0
2023-10-17 12:10:00,60.98,61.01,60.92,60.95,15157.0,57.6212,57.6496,57.5645,57.5929,15157.0
2023-10-17 12:20:00,60.96,61.08,60.95,61.08,8514.0,57.6023,57.7157,57.5929,57.7157,8514.0
2023-10-17 12:30:00,61.08,61.09,60.95,60.95,10966.0,57.7157,57.7251,57.5929,57.5929,10966.0
2023-10-17 12:40:00,60.95,60.95,60.87,60.91,7301.0,57.5929,57.5929,57.5173,57.5551,7301.0
2023-10-17 12:50:00,60.91,60.96,60.84,60.86,14035.0,57.5551,57.6023,57.4889,57.5078,14035.0
2023-10-17 13:00:00,60.88,60.94,60.84,60.87,22750.0,57.5267,57.5834,57.4889,57.5173,22750.0
2023-10-17 13:10:00,60.86,60.86,60.68,60.71,15014.0,57.5078,57.5078,57.3377,57.3661,15014.0
2023-10-17 13:20:00,60.72,60.76,60.7,60.76,18897.0,57.3755,57.4133,57.3566,57.4133,18897.0
2023-10-17 13:30:00,60.76,60.82,60.62,60.63,20233.0,57.4133,57.47,57.281,57.2905,20233.0
2023-10-17 13:40:00,60.62,60.63,60.51,60.53,17788.0,57.281,57.2905,57.1771,57.196,17788.0
2023-10-17 13:50:00,60.53,60.62,60.52,60.58,22716.0,57.196,57.281,57.1865,57.2432,22716.0
2023-10-17 14:00:00,60.58,60.6,60.48,60.49,24369.0,57.2432,57.2621,57.1487,57.1582,24369.0
2023-10-17 14:10:00,60.5,60.52,60.42,60.45,22955.0,57.1676,57.1865,57.0921,57.1204,22955.0
2023-10-17 14:20:00,60.44,60.55,60.44,60.53,13017.0,57.1109,57.2149,57.1109,57.196,13017.0
2023-10-17 14:30:00,60.52,60.53,60.4,60.45,17016.0,57.1865,57.196,57.0732,57.1204,17016.0
2023-10-17 14:40:00,60.48,60.57,60.45,60.56,45646.0,57.1487,57.2338,57.1204,57.2243,45646.0
2023-10-17 14:50:00,60.57,60.6,60.45,60.53,37772.0,57.2338,57.2621,57.1204,57.196,37772.0
2023-10-17 15:00:00,60.51,60.71,60.51,60.67,37151.0,57.1771,57.3661,57.1771,57.3283,37151.0
2023-10-17 15:10:00,60.67,60.75,60.67,60.73,25762.0,57.3283,57.4039,57.3283,57.385,25762.0
2023-10-17 15:20:00,60.73,60.75,60.65,60.71,33198.0,57.385,57.4039,57.3094,57.3661,33198.0
2023-10-17 15:30:00,60.72,60.78,60.63,60.64,37363.0,57.3755,57.4322,57.2905,57.2999,37363.0
2023-10-17 15:40:00,60.65,60.68,60.56,60.68,37788.0,57.3094,57.3377,57.2243,57.3377,37788.0
2023-10-17 15:50:00,60.66,60.82,60.66,60.82,136352.0,57.3188,57.47,57.3188,57.47,136352.0
2023-10-18 09:30:00,60.62,60.79,60.54,60.65,53842.0,57.281,57.4417,57.2054,57.3094,53842.0
2023-10-18 09:40:00,60.64,60.85,60.52,60.6,58244.0,57.2999,57.4984,57.1865,57.2621,58244.0
2023-10-18 09:50:00,60.5,60.64,60.49,60.58,32539.0,57.1676,57.2999,57.1582,57.2432,32539.0
2023-10-18 10:00:00,60.62,60.7,60.5,60.55,47724.0,57.281,57.3566,57.1676,57.2149,47724.0
2023-10-18 10:10:00,60.54,60.61,60.43,60.61,21005.0,57.2054,57.2716,57.1015,57.2716,21005.0
2023-10-18 10:20:00,60.62,60.62,60.28,60.28,19718.0,57.281,57.281,56.9598,56.9598,19718.0
2023-10-18 10:30:00,60.28,60.47,60.26,60.39,34111.0,56.9598,57.1393,56.9409,57.0637,34111.0
2023-10-18 10:40:00,60.38,60.4,60.23,60.23,23546.0,57.0543,57.0732,56.9125,56.9125,23546.0
2023-10-18 10:50:00,60.23,60.37,60.18,60.37,29417.0,56.9125,57.0448,56.8653,57.0448,29417.0
2023-10-18 11:00:00,60.36,60.45,60.29,60.31,32177.0,57.0354,57.1204,56.9692,56.9881,32177.0
2023-10-18 11:10:00,60.3,60.32,60.12,60.26,36016.0,56.9787,56.9976,56.8086,56.9409,36016.0
2023-10-18 11:20:00,60.24,60.42,60.23,60.24,26961.0,56.922,57.0921,56.9125,56.922,26961.0
2023-10-18 11:30:00,60.23,60.23,60.05,60.16,28755.0,56.9125,56.9125,56.7424,56.8464,28755.0
2023-10-18 11:40:00,60.15,60.15,59.93,59.97,38603.0,56.8369,56.8369,56.629,56.6668,38603.0
2023-10-18 11:50:00,59.98,59.98,59.89,59.95,27166.0,56.6763,56.6763,56.5912,56.6479,27166.0
2023-10-18 12:00:00,59.95,60.03,59.78,60.01,33255.0,56.6479,56.7235,56.4873,56.7046,33255.0
2023-10-18 12:10:00,59.99,60.01,59.82,59.89,23309.0,56.6857,56.7046,56.5251,56.5912,23309.0
2023-10-18 12:20:00,59.88,60.0,59.88,59.95,12818.0,56.5818,56.6952,56.5818,56.6479,12818.0
2023-10-18 12:30:00,59.95,59.98,59.87,59.9,23026.0,56.6479,56.6763,56.5723,56.6007,23026.0
2023-10-18 12:40:00,59.89,60.01,59.88,59.97,16953.0,56.5912,56.7046,56.5818,56.6668,16953.0
2023-10-18 12:50:00,59.96,60.03,59.93,60.03,20114.0,56.6574,56.7235,56.629,56.7235,20114.0
2023-10-18 13:00:00,60.04,60.21,60.01,60.21,31423.0,56.733,56.8936,56.7046,56.8936,31423.0
2023-10-18 13:10:00,60.2,60.23,60.09,60.09,28591.0,56.8842,56.9125,56.7802,56.7802,28591.0
2023-10-18 13:20:00,60.1,60.21,60.06,60.17,23294.0,56.7897,56.8936,56.7519,56.8558,23294.0
2023-10-18 13:30:00,60.14,60.14,59.96,60.03,25857.0,56.8275,56.8275,56.6574,56.7235,25857.0
2023-10-18 13:40:00,60.01,60.13,60.01,60.11,17615.0,56.7046,56.818,56.7046,56.7991,17615.0
2023-10-18 13:50:00,60.11,60.25,60.1,60.23,28895.0,56.7991,56.9314,56.7897,56.9125,28895.0
2023-10-18 14:00:00,60.25,60.39,60.22,60.36,33229.0,56.9314,57.0637,56.9031,57.0354,33229.0
2023-10-18 14:10:00,60.36,60.39,60.28,60.29,20106.0,57.0354,57.0637,56.9598,56.9692,20106.0
2023-10-18 14:20:00,60.28,60.29,60.21,60.24,19321.0,56.9598,56.9692,56.8936,56.922,19321.0
2023-10-18 14:30:00,60.23,60.38,60.22,60.27,19085.0,56.9125,57.0543,56.9031,56.9503,19085.0
2023-10-18 14:40:00,60.28,60.37,60.26,60.33,14396.0,56.9598,57.0448,56.9409,57.007,14396.0
2023-10-18 14:50:00,60.32,60.34,60.23,60.28,13071.0,56.9976,57.0165,56.9125,56.9598,13071.0
2023-10-18 15:00:00,60.28,60.28,60.19,60.2,22040.0,56.9598,56.9598,56.8747,56.8842,22040.0
2023-10-18 15:10:00,60.2,60.36,60.19,60.34,14046.0,56.8842,57.0354,56.8747,57.0165,14046.0
2023-10-18 15:20:00,60.34,60.35,60.19,60.23,30652.0,57.0165,57.0259,56.8747,56.9125,30652.0
2023-10-18 15:30:00,60.24,60.36,60.23,60.25,40078.0,56.922,57.0354,56.9125,56.9314,40078.0
2023-10-18 15:40:00,60.24,60.24,60.05,60.18,108081.0,56.922,56.922,56.7424,56.8653,108081.0
2023-10-18 15:50:00,60.18,60.22,60.13,60.18,230318.0,56.8653,56.9031,56.818,56.8653,230318.0
2023-10-19 09:30:00,59.95,60.18,59.84,60.06,70440.0,56.6479,56.8653,56.544,56.7519,70440.0
2023-10-19 09:40:00,60.05,60.24,60.04,60.21,39308.0,56.7424,56.922,56.733,56.8936,39308.0
2023-10-19 09:50:00,60.19,60.39,60.17,60.37,31693.0,56.8747,57.0637,56.8558,57.0448,31693.0
2023-10-19 10:00:00,60.37,60.39,60.09,60.1,30110.0,57.0448,57.0637,56.7802,56.7897,30110.0
2023-10-19 10:10:00,60.12,60.17,60.0,60.17,22987.0,56.8086,56.8558,56.6952,56.8558,22987.0
2023-10-19 10:20:00,60.17,60.17,59.96,60.03,25687.0,56.8558,56.8558,56.6574,56.7235,25687.0
2023-10-19 10:30:00,60.02,60.04,59.8,59.87,23822.0,56.7141,56.733,56.5062,56.5723,23822.0
2023-10-19 10:40:00,59.86,60.06,59.84,60.01,16161.0,56.5629,56.7519,56.544,56.7046,16161.0
2023-10-19 10:50:00,60.02,60.13,59.94,59.95,20717.0,56.7141,56.818,56.6385,56.6479,20717.0
2023-10-19 11:00:00,59.94,60.09,59.93,60.03,14636.0,56.6385,56.7802,56.629,56.7235,14636.0
2023-10-19 11:10:00,60.03,60.17,59.96,60.16,15411.0,56.7235,56.8558,56.6574,56.8464,15411.0
2023-10-19 11:20:00,60.18,60.32,60.16,60.32,42744.0,56.8653,56.9976,56.8464,56.9976,42744.0
2023-10-19 11:30:00,60.33,60.44,60.3,60.42,22923.0,57.007,57.1109,56.9787,57.0921,22923.0
2023-10-19 11:40:00,60.42,60.49,60.41,60.43,25783.0,57.0921,57.1582,57.0826,57.1015,25783.0
2023-10-19 11:50:00,60.42,60.42,60.31,60.39,40650.0,57.0921,57.0921,56.9881,57.0637,40650.0
2023-10-19 12:00:00,60.38,60.62,60.23,60.51,54883.0,57.0543,57.281,56.9125,57.1771,54883.0
2023-10-19 12:10:00,60.51,60.61,60.47,60.59,27958.0,57.1771,57.2716,57.1393,57.2527,27958.0
2023-10-19 12:20:00,60.6,60.69,60.19,60.2,26081.0,57.2621,57.3472,56.8747,56.8842,26081.0
2023-10-19 12:30:00,60.21,60.42,60.08,60.17,26156.0,56.8936,57.0921,56.7708,56.8558,26156.0
2023-10-19 12:40:00,60.19,60.44,60.12,60.43,37894.0,56.8747,57.1109,56.8086,57.1015,37894.0
2023-10-19 12:50:00,60.41,60.57,60.36,60.54,54325.0,57.0826,57.2338,57.0354,57.2054,54325.0
2023-10-19 13:00:00,60.56,60.75,60.55,60.74,29255.0,57.2243,57.4039,57.2149,57.3944,29255.0
2023-10-19 13:10:00,60.72,60.72,60.46,60.58,18510.0,57.3755,57.3755,57.1298,57.2432,18510.0
2023-10-19 13:20:00,60.59,60.61,60.44,60.58,13944.0,57.2527,57.2716,57.1109,57.2432,13944.0
2023-10-19 13:30:00,60.6,60.63,60.37,60.39,17501.0,57.2621,57.2905,57.0448,57.0637,17501.0
2023-10-19 13:40:00,60.4,60.41,60.3,60.3,16007.0,57.0732,57.0826,56.9787,56.9787,16007.0
2023-10-19 13:50:00,60.29,60.41,60.28,60.38,14727.0,56.9692,57.0826,56.9598,57.0543,14727.0
2023-10-19 14:00:00,60.36,60.45,60.25,60.25,9466.0,57.0354,57.1204,56.9314,56.9314,9466.0
2023-10-19 14:10:00,60.25,60.31,60.22,60.25,14519.0,56.9314,56.9881,56.9031,56.9314,14519.0
2023-10-19 14:20:00,60.25,60.25,60.11,60.22,13602.0,56.9314,56.9314,56.7991,56.9031,13602.0
2023-10-19 14:30:00,60.21,60.21,60.11,60.15,16091.0,56.8936,56.8936,56.7991,56.8369,16091.0
2023-10-19 14:40:00,60.15,60.15,60.0,60.02,15433.0,56.8369,56.8369,56.6952,56.7141,15433.0
2023-10-19 14:50:00,60.0,60.03,59.9,59.97,16429.0,56.6952,56.7235,56.6007,56.6668,16429.0
2023-10-19 15:00:00,59.96,60.03,59.87,59.89,28562.0,56.6574,56.7235,56.5723,56.5912,28562.0
2023-10-19 15:10:00,59.89,59.94,59.84,59.9,33885.0,56.5912,56.6385,56.544,56.6007,33885.0
2023-10-19 15:20:00,59.89,59.93,59.86,59.89,24304.0,56.5912,56.629,56.5629,56.5912,24304.0
2023-10-19 15:30:00,59.89,60.03,59.89,59.95,33687.0,56.5912,56.7235,56.5912,56.6479,33687.0
2023-10-19 15:40:00,59.94,59.99,59.77,59.97,45713.0,56.6385,56.6857,56.4779,56.6668,45713.0
2023-10-19 15:50:00,59.98,60.01,59.81,59.81,174264.0,56.6763,56.7046,56.5156,56.5156,174264.0
2023-10-20 09:30:00,59.77,60.21,59.72,60.15,151472.0,56.4779,56.8936,56.4306,56.8369,151472.0
2023-10-20 09:40:00,60.15,60.37,60.15,60.3,29395.0,56.8369,57.0448,56.8369,56.9787,29395.0
2023-10-20 09:50:00,60.31,60.33,60.09,60.19,19521.0,56.9881,57.007,56.7802,56.8747,19521.0
2023-10-20 10:00:00,60.19,60.29,60.04,60.28,21384.0,56.8747,56.9692,56.733,56.9598,21384.0
2023-10-20 10:10:00,60.26,60.27,60.13,60.16,24906.0,56.9409,56.9503,56.818,56.8464,24906.0
2023-10-20 10:20:00,60.13,60.24,60.05,60.2,16949.0,56.818,56.922,56.7424,56.8842,16949.0
2023-10-20 10:30:00,60.14,60.23,60.11,60.15,28931.0,56.8275,56.9125,56.7991,56.8369,28931.0
2023-10-20 10:40:00,60.14,60.26,59.97,60.25,33602.0,56.8275,56.9409,56.6668,56.9314,33602.0
2023-10-20 10:50:00,60.24,60.38,60.24,60.38,44402.0,56.922,57.0543,56.922,57.0543,44402.0
2023-10-20 11:00:00,60.39,60.45,60.28,60.29,21496.0,57.0637,57.1204,56.9598,56.9692,21496.0
2023-10-20 11:10:00,60.28,60.29,60.19,60.22,46543.0,56.9598,56.9692,56.8747,56.9031,46543.0
2023-10-20 11:20:00,60.22,60.23,60.13,60.18,44208.0,56.9031,56.9125,56.818,56.8653,44208.0
2023-10-20 11:30:00,60.17,60.25,60.04,60.18,21679.0,56.8558,56.9314,56.733,56.8653,21679.0
2023-10-20 11:40:00,60.19,60.2,60.11,60.14,18812.0,56.8747,56.8842,56.7991,56.8275,18812.0
2023-10-20 11:50:00,60.14,60.15,59.99,60.07,13596.0,56.8275,56.8369,56.6857,56.7613,13596.0
2023-10-20 12:00:00,60.07,60.08,59.88,59.94,22059.0,56.7613,56.7708,56.5818,56.6385,22059.0
2023-10-20 12:10:00,59.94,59.98,59.9,59.96,15033.0,56.6385,56.6763,56.6007,56.6574,15033.0
2023-10-20 12:20:00,59.95,60.08,59.87,59.95,55377.0,56.6479,56.7708,56.5723,56.6479,55377.0
2023-10-20 12:30:00,59.95,59.97,59.87,59.94,26409.0,56.6479,56.6668,56.5723,56.6385,26409.0
2023-10-20 12:40:00,59.92,59.92,59.81,59.88,20562.0,56.6196,56.6196,56.5156,56.5818,20562.0
2023-10-20 12:50:00,59.88,59.92,59.81,59.85,17314.0,56.5818,56.6196,56.5156,56.5534,17314.0
2023-10-20 13:00:00,59.83,59.88,59.71,59.75,20364.0,56.5345,56.5818,56.4212,56.459,20364.0
2023-10-20 13:10:00,59.76,59.92,59.73,59.89,32704.0,56.4684,56.6196,56.4401,56.5912,32704.0
2023-10-20 13:20:00,59.9,59.92,59.77,59.8,43063.0,56.6007,56.6196,56.4779,56.5062,43063.0
2023-10-20 13:30:00,59.82,59.82,59.7,59.72,20696.0,56.5251,56.5251,56.4117,56.4306,20696.0
2023-10-20 13:40:00,59.71,59.81,59.71,59.8,19402.0,56.4212,56.5156,56.4212,56.5062,19402.0
2023-10-20 13:50:00,59.78,59.91,59.77,59.91,15467.0,56.4873,56.6101,56.4779,56.6101,15467.0
2023-10-20 14:00:00,59.92,59.92,59.72,59.75,29202.0,56.6196,56.6196,56.4306,56.459,29202.0
2023-10-20 14:10:00,59.75,59.75,59.55,59.6,28510.0,56.459,56.459,56.27,56.3172,28510.0
2023-10-20 14:20:00,59.58,59.62,59.49,59.6,14488.0,56.2983,56.3361,56.2133,56.3172,14488.0
2023-10-20 14:30:00,59.59,59.78,59.58,59.67,15614.0,56.3078,56.4873,56.2983,56.3834,15614.0
2023-10-20 14:40:00,59.68,59.75,59.63,59.71,16648.0,56.3928,56.459,56.3456,56.4212,16648.0
2023-10-20 14:50:00,59.71,59.71,59.66,59.69,14501.0,56.4212,56.4212,56.3739,56.4023,14501.0
2023-10-20 15:00:00,59.7,59.76,59.58,59.58,33586.0,56.4117,56.4684,56.2983,56.2983,33586.0
2023-10-20 15:10:00,59.57,59.68,59.46,59.67,35427.0,56.2889,56.3928,56.1849,56.3834,35427.0
2023-10-20 15:20:00,59.66,59.69,59.51,59.61,52000.0,56.3739,56.4023,56.2322,56.3267,52000.0
2023-10-20 15:30:00,59.61,59.63,59.48,59.48,56631.0,56.3267,56.3456,56.2038,56.2038,56631.0
2023-10-20 15:40:00,59.47,59.49,59.32,59.48,60421.0,56.1944,56.2133,56.0526,56.2038,60421.0
2023-10-20 15:50:00,59.48,59.48,59.28,59.31,306488.0,56.2038,56.2038,56.0148,56.0432,306488.0
2023-10-23 09:30:00,58.44,58.88,58.23,58.88,118204.0,55.2211,55.6369,55.0227,55.6369,118204.0
2023-10-23 09:40:00,58.86,59.18,58.71,59.17,35667.0,55.618,55.9203,55.4762,55.9109,35667.0
2023-10-23 09:50:00,59.22,59.54,59.1,59.53,37258.0,55.9581,56.2605,55.8448,56.2511,37258.0
2023-10-23 10:00:00,59.53,59.61,59.32,59.55,39077.0,56.2511,56.3267,56.0526,56.27,39077.0
2023-10-23 10:10:00,59.57,59.66,59.51,59.53,72571.0,56.2889,56.3739,56.2322,56.2511,72571.0
2023-10-23 10:20:00,59.53,59.64,59.32,59.34,64335.0,56.2511,56.355,56.0526,56.0715,64335.0
2023-10-23 10:30:00,59.3,59.41,59.2,59.28,31742.0,56.0337,56.1377,55.9392,56.0148,31742.0
2023-10-23 10:40:00,59.29,59.52,59.26,59.48,28347.0,56.0243,56.2416,55.9959,56.2038,28347.0
2023-10-23 10:50:00,59.48,59.66,59.45,59.46,41383.0,56.2038,56.3739,56.1755,56.1849,41383.0
2023-10-23 11:00:00,59.45,59.62,59.45,59.62,32124.0,56.1755,56.3361,56.1755,56.3361,32124.0
2023-10-23 11:10:00,59.62,59.63,59.51,59.6,33491.0,56.3361,56.3456,56.2322,56.3172,33491.0
2023-10-23 11:20:00,59.61,59.76,59.59,59.73,32007.0,56.3267,56.4684,56.3078,56.4401,32007.0
2023-10-23 11:30:00,59.73,59.89,59.7,59.85,29423.0,56.4401,56.5912,56.4117,56.5534,29423.0
2023-10-23 11:40:00,59.85,59.85,59.51,59.6,43374.0,56.5534,56.5534,56.2322,56.3172,43374.0
2023-10-23 11:50:00,59.6,59.66,59.55,59.64,22818.0,56.3172,56.3739,56.27,56.355,22818.0
2023-10-23 12:00:00,59.64,59.65,59.47,59.51,36818.0,56.355,56.3645,56.1944,56.2322,36818.0
2023-10-23 12:10:00,59.51,59.6,59.43,59.43,26521.0,56.2322,56.3172,56.1566,56.1566,26521.0
2023-10-23 12:20:00,59.42,59.59,59.41,59.52,23747.0,56.1471,56.3078,56.1377,56.2416,23747.0
2023-10-23 12:30:00,59.49,59.61,59.49,59.59,24567.0,56.2133,56.3267,56.2133,56.3078,24567.0
2023-10-23 12:40:00,59.59,59.62,59.55,59.58,21074.0,56.3078,56.3361,56.27,56.2983,21074.0
2023-10-23 12:50:00,59.56,59.76,59.56,59.76,23549.0,56.2794,56.4684,56.2794,56.4684,23549.0
2023-10-23 13:00:00,59.76,59.79,59.68,59.71,27056.0,56.4684,56.4968,56.3928,56.4212,27056.0
2023-10-23 13:10:00,59.69,59.72,59.63,59.64,19446.0,56.4023,56.4306,56.3456,56.355,19446.0
2023-10-23 13:20:00,59.64,59.64,59.51,59.56,24960.0,56.355,56.355,56.2322,56.2794,24960.0
2023-10-23 13:30:00,59.57,59.63,59.44,59.57,46398.0,56.2889,56.3456,56.166,56.2889,46398.0
2023-10-23 13:40:00,59.56,59.67,59.55,59.61,30375.0,56.2794,56.3834,56.27,56.3267,30375.0
2023-10-23 13:50:00,59.61,59.65,59.5,59.55,27669.0,56.3267,56.3645,56.2227,56.27,27669.0
2023-10-23 14:00:00,59.54,59.54,59.29,59.43,42056.0,56.2605,56.2605,56.0243,56.1566,42056.0
2023-10-23 14:10:00,59.42,59.5,59.41,59.44,17159.0,56.1471,56.2227,56.1377,56.166,17159.0
2023-10-23 14:20:00,59.44,59.5,59.4,59.47,26275.0,56.166,56.2227,56.1282,56.1944,26275.0
2023-10-23 14:30:00,59.48,59.7,59.46,59.68,29347.0,56.2038,56.4117,56.1849,56.3928,29347.0
2023-10-23 14:40:00,59.69,59.76,59.6,59.69,22561.0,56.4023,56.4684,56.3172,56.4023,22561.0
2023-10-23 14:50:00,59.68,59.7,59.62,59.66,36677.0,56.3928,56.4117,56.3361,56.3739,36677.0
2023-10-23 15:00:00,59.66,59.68,59.54,59.6,30649.0,56.3739,56.3928,56.2605,56.3172,30649.0
2023-10-23 15:10:00,59.6,59.62,59.47,59.5,36547.0,56.3172,56.3361,56.1944,56.2227,36547.0
2023-10-23 15:20:00,59.5,59.51,59.33,59.41,77287.0,56.2227,56.2322,56.0621,56.1377,77287.0
2023-10-23 15:30:00,59.41,59.45,59.24,59.25,72377.0,56.1377,56.1755,55.977,55.9865,72377.0
2023-10-23 15:40:00,59.24,59.42,59.21,59.32,82474.0,55.977,56.1471,55.9487,56.0526,82474.0
2023-10-23 15:50:00,59.32,59.32,59.13,59.16,238620.0,56.0526,56.0526,55.8731,55.9015,238620.0
2023-10-24 09:30:00,59.73,59.99,59.56,59.86,52620.0,56.4401,56.6857,56.2794,56.5629,52620.0
2023-10-24 09:40:00,59.82,59.94,59.7,59.91,23773.0,56.5251,56.6385,56.4117,56.6101,23773.0
2023-10-24 09:50:00,59.92,60.1,59.81,60.02,36306.0,56.6196,56.7897,56.5156,56.7141,36306.0
2023-10-24 10:00:00,60.03,60.05,59.72,60.02,51998.0,56.7235,56.7424,56.4306,56.7141,51998.0
2023-10-24 10:10:00,60.02,60.2,59.96,60.18,20815.0,56.7141,56.8842,56.6574,56.8653,20815.0
2023-10-24 10:20:00,60.19,60.27,60.03,60.26,16366.0,56.8747,56.9503,56.7235,56.9409,16366.0
2023-10-24 10:30:00,60.25,60.25,60.1,60.17,20656.0,56.9314,56.9314,56.7897,56.8558,20656.0
2023-10-24 10:40:00,60.18,60.2,60.08,60.14,19438.0,56.8653,56.8842,56.7708,56.8275,19438.0
2023-10-24 10:50:00,60.16,60.35,60.16,60.28,26050.0,56.8464,57.0259,56.8464,56.9598,26050.0
2023-10-24 11:00:00,60.27,60.4,60.1,60.39,19973.0,56.9503,57.0732,56.7897,57.0637,19973.0
2023-10-24 11:10:00,60.38,60.53,60.38,60.53,66252.0,57.0543,57.196,57.0543,57.196,66252.0
2023-10-24 11:20:00,60.52,60.61,60.39,60.61,84622.0,57.1865,57.2716,57.0637,57.2716,84622.0
2023-10-24 11:30:00,60.6,60.69,60.57,60.62,41480.0,57.2621,57.3472,57.2338,57.281,41480.0
2023-10-24 11:40:00,60.61,60.67,60.49,60.49,22106.0,57.2716,57.3283,57.1582,57.1582,22106.0
2023-10-24 11:50:00,60.46,60.53,60.37,60.53,18235.0,57.1298,57.196,57.0448,57.196,18235.0
2023-10-24 12:00:00,60.52,60.56,60.43,60.55,14097.0,57.1865,57.2243,57.1015,57.2149,14097.0
2023-10-24 12:10:00,60.55,60.65,60.5,60.54,24257.0,57.2149,57.3094,57.1676,57.2054,24257.0
2023-10-24 12:20:00,60.53,60.61,60.44,60.55,29167.0,57.196,57.2716,57.1109,57.2149,29167.0
2023-10-24 12:30:00,60.54,60.69,60.53,60.65,64928.0,57.2054,57.3472,57.196,57.3094,64928.0
2023-10-24 12:40:00,60.66,60.7,60.62,60.63,54710.0,57.3188,57.3566,57.281,57.2905,54710.0
2023-10-24 12:50:00,60.64,60.7,60.6,60.68,61329.0,57.2999,57.3566,57.2621,57.3377,61329.0
2023-10-24 13:00:00,60.66,60.75,60.64,60.68,44344.0,57.3188,57.4039,57.2999,57.3377,44344.0
2023-10-24 13:10:00,60.67,60.67,60.47,60.5,47074.0,57.3283,57.3283,57.1393,57.1676,47074.0
2023-10-24 13:20:00,60.51,60.64,60.5,60.62,29860.0,57.1771,57.2999,57.1676,57.281,29860.0
2023-10-24 13:30:00,60.63,60.68,60.57,60.57,44569.0,57.2905,57.3377,57.2338,57.2338,44569.0
2023-10-24 13:40:00,60.57,60.73,60.56,60.7,29119.0,57.2338,57.385,57.2243,57.3566,29119.0
2023-10-24 13:50:00,60.71,60.74,60.64,60.67,32824.0,57.3661,57.3944,57.2999,57.3283,32824.0
2023-10-24 14:00:00,60.66,60.68,60.6,60.65,39544.0,57.3188,57.3377,57.2621,57.3094,39544.0
2023-10-24 14:10:00,60.66,60.72,60.64,60.69,34762.0,57.3188,57.3755,57.2999,57.3472,34762.0
2023-10-24 14:20:00,60.69,60.69,60.64,60.66,33095.0,57.3472,57.3472,57.2999,57.3188,33095.0
2023-10-24 14:30:00,60.67,60.79,60.67,60.73,31645.0,57.3283,57.4417,57.3283,57.385,31645.0
2023-10-24 14:40:00,60.73,60.82,60.7,60.79,28798.0,57.385,57.47,57.3566,57.4417,28798.0
2023-10-24 14:50:00,60.78,60.85,60.74,60.83,28667.0,57.4322,57.4984,57.3944,57.4795,28667.0
2023-10-24 15:00:00,60.83,60.87,60.76,60.81,34010.0,57.4795,57.5173,57.4133,57.4606,34010.0
2023-10-24 15:10:00,60.82,60.91,60.8,60.84,49730.0,57.47,57.5551,57.4511,57.4889,49730.0
2023-10-24 15:20:00,60.84,60.85,60.72,60.77,67579.0,57.4889,57.4984,57.3755,57.4228,67579.0
2023-10-24 15:30:00,60.77,60.8,60.71,60.73,50263.0,57.4228,57.4511,57.3661,57.385,50263.0
2023-10-24 15:40:00,60.72,60.81,60.67,60.76,79683.0,57.3755,57.4606,57.3283,57.4133,79683.0
2023-10-24 15:50:00,60.75,60.76,60.46,60.48,368850.0,57.4039,57.4133,57.1298,57.1487,368850.0
2023-10-25 09:30:00,60.18,60.48,60.18,60.31,42166.0,56.8653,57.1487,56.8653,56.9881,42166.0
2023-10-25 09:40:00,60.33,60.41,60.23,60.39,21125.0,57.007,57.0826,56.9125,57.0637,21125.0
2023-10-25 09:50:00,60.38,60.64,60.36,60.42,15840.0,57.0543,57.2999,57.0354,57.0921,15840.0
2023-10-25 10:00:00,60.36,60.39,60.28,60.34,25764.0,57.0354,57.0637,56.9598,57.0165,25764.0
2023-10-25 10:10:00,60.35,60.4,60.27,60.37,27747.0,57.0259,57.0732,56.9503,57.0448,27747.0
2023-10-25 10:20:00,60.36,60.43,60.26,60.34,23827.0,57.0354,57.1015,56.9409,57.0165,23827.0
2023-10-25 10:30:00,60.33,60.61,60.29,60.58,35477.0,57.007,57.2716,56.9692,57.2432,35477.0
2023-10-25 10:40:00,60.6,60.77,60.59,60.76,24009.0,57.2621,57.4228,57.2527,57.4133,24009.0
2023-10-25 10:50:00,60.74,60.74,60.59,60.64,20936.0,57.3944,57.3944,57.2527,57.2999,20936.0
2023-10-25 11:00:00,60.64,60.74,60.54,60.61,33442.0,57.2999,57.3944,57.2054,57.2716,33442.0
2023-10-25 11:10:00,60.61,60.73,60.55,60.71,38378.0,57.2716,57.385,57.2149,57.3661,38378.0
2023-10-25 11:20:00,60.71,60.71,60.6,60.67,25945.0,57.3661,57.3661,57.2621,57.3283,25945.0
2023-10-25 11:30:00,60.68,60.69,60.48,60.52,23825.0,57.3377,57.3472,57.1487,57.1865,23825.0
2023-10-25 11:40:00,60.49,60.55,60.4,60.43,22929.0,57.1582,57.2149,57.0732,57.1015,22929.0
2023-10-25 11:50:00,60.43,60.61,60.43,60.44,29295.0,57.1015,57.2716,57.1015,57.1109,29295.0
2023-10-25 12:00:00,60.44,60.46,60.28,60.32,45659.0,57.1109,57.1298,56.9598,56.9976,45659.0
2023-10-25 12:10:00,60.32,60.33,60.22,60.27,21803.0,56.9976,57.007,56.9031,56.9503,21803.0
2023-10-25 12:20:00,60.27,60.37,60.21,60.23,69413.0,56.9503,57.0448,56.8936,56.9125,69413.0
2023-10-25 12:30:00,60.23,60.37,60.23,60.29,23353.0,56.9125,57.0448,56.9125,56.9692,23353.0
2023-10-25 12:40:00,60.29,60.38,60.27,60.32,28041.0,56.9692,57.0543,56.9503,56.9976,28041.0
2023-10-25 12:50:00,60.31,60.31,60.17,60.2,16132.0,56.9881,56.9881,56.8558,56.8842,16132.0
2023-10-25 13:00:00,60.19,60.23,60.11,60.17,25633.0,56.8747,56.9125,56.7991,56.8558,25633.0
2023-10-25 13:10:00,60.17,60.36,60.14,60.34,26120.0,56.8558,57.0354,56.8275,57.0165,26120.0
2023-10-25 13:20:00,60.34,60.43,60.3,60.36,27446.0,57.0165,57.1015,56.9787,57.0354,27446.0
2023-10-25 13:30:00,60.37,60.37,60.22,60.31,21788.0,57.0448,57.0448,56.9031,56.9881,21788.0
2023-10-25 13:40:00,60.32,60.42,60.32,60.39,17863.0,56.9976,57.0921,56.9976,57.0637,17863.0
2023-10-25 13:50:00,60.39,60.48,60.35,60.48,18764.0,57.0637,57.1487,57.0259,57.1487,18764.0
2023-10-25 14:00:00,60.48,60.51,60.46,60.48,15336.0,57.1487,57.1771,57.1298,57.1487,15336.0
2023-10-25 14:10:00,60.46,60.6,60.45,60.53,22459.0,57.1298,57.2621,57.1204,57.196,22459.0
2023-10-25 14:20:00,60.54,60.55,60.44,60.46,18531.0,57.2054,57.2149,57.1109,57.1298,18531.0
2023-10-25 14:30:00,60.45,60.52,60.45,60.49,21393.0,57.1204,57.1865,57.1204,57.1582,21393.0
2023-10-25 14:40:00,60.49,60.56,60.49,60.5,24956.0,57.1582,57.2243,57.1582,57.1676,24956.0
2023-10-25 14:50:00,60.5,60.6,60.5,60.55,24431.0,57.1676,57.2621,57.1676,57.2149,24431.0
2023-10-25 15:00:00,60.54,60.55,60.47,60.48,20132.0,57.2054,57.2149,57.1393,57.1487,20132.0
2023-10-25 15:10:00,60.47,60.58,60.45,60.57,40549.0,57.1393,57.2432,57.1204,57.2338,40549.0
2023-10-25 15:20:00,60.55,60.61,60.49,60.52,36717.0,57.2149,57.2716,57.1582,57.1865,36717.0
2023-10-25 15:30:00,60.52,60.63,60.51,60.57,52474.0,57.1865,57.2905,57.1771,57.2338,52474.0
2023-10-25 15:40:00,60.58,60.72,60.55,60.67,77650.0,57.2432,57.3755,57.2149,57.3283,77650.0
2023-10-25 15:50:00,60.67,60.71,60.56,60.59,260273.0,57.3283,57.3661,57.2243,57.2527,260273.0
2023-10-26 09:30:00,60.82,61.08,60.62,61.04,76448.0,57.47,57.7157,57.281,57.6779,76448.0
2023-10-26 09:40:00,61.05,61.25,61.0,61.25,29785.0,57.6873,57.8763,57.6401,57.8763,29785.0
2023-10-26 09:50:00,61.23,61.41,61.12,61.23,44480.0,57.8574,58.0275,57.7535,57.8574,44480.0
2023-10-26 10:00:00,61.2,61.51,61.15,61.47,39119.0,57.8291,58.122,57.7818,58.0842,39119.0
2023-10-26 10:10:00,61.48,61.52,61.29,61.39,23949.0,58.0937,58.1315,57.9141,58.0086,23949.0
2023-10-26 10:20:00,61.34,61.46,61.21,61.21,29664.0,57.9614,58.0748,57.8385,57.8385,29664.0
2023-10-26 10:30:00,61.17,61.29,61.06,61.23,30857.0,57.8007,57.9141,57.6968,57.8574,30857.0
2023-10-26 10:40:00,61.23,61.27,61.09,61.23,20185.0,57.8574,57.8952,57.7251,57.8574,20185.0
2023-10-26 10:50:00,61.24,61.32,61.14,61.16,20399.0,57.8669,57.9425,57.7724,57.7913,20399.0
2023-10-26 11:00:00,61.16,61.24,61.08,61.12,31805.0,57.7913,57.8669,57.7157,57.7535,31805.0
2023-10-26 11:10:00,61.11,61.12,60.95,61.09,20202.0,57.744,57.7535,57.5929,57.7251,20202.0
2023-10-26 11:20:00,61.09,61.23,61.06,61.19,31477.0,57.7251,57.8574,57.6968,57.8196,31477.0
2023-10-26 11:30:00,61.18,61.19,61.05,61.14,37877.0,57.8102,57.8196,57.6873,57.7724,37877.0
2023-10-26 11:40:00,61.15,61.16,60.95,61.05,17091.0,57.7818,57.7913,57.5929,57.6873,17091.0
2023-10-26 11:50:00,61.03,61.1,61.0,61.04,34240.0,57.6685,57.7346,57.6401,57.6779,34240.0
2023-10-26 12:00:00,61.03,61.05,60.92,60.94,43109.0,57.6685,57.6873,57.5645,57.5834,43109.0
2023-10-26 12:10:00,60.93,61.17,60.92,61.17,34698.0,57.574,57.8007,57.5645,57.8007,34698.0
2023-10-26 12:20:00,61.2,61.29,61.13,61.28,48417.0,57.8291,57.9141,57.7629,57.9047,48417.0
2023-10-26 12:30:00,61.27,61.28,61.16,61.2,39324.0,57.8952,57.9047,57.7913,57.8291,39324.0
2023-10-26 12:40:00,61.2,61.33,61.13,61.27,55063.0,57.8291,57.9519,57.7629,57.8952,55063.0
2023-10-26 12:50:00,61.29,61.32,61.19,61.21,29621.0,57.9141,57.9425,57.8196,57.8385,29621.0
2023-10-26 13:00:00,61.21,61.29,61.16,61.23,30542.0,57.8385,57.9141,57.7913,57.8574,30542.0
2023-10-26 13:10:00,61.25,61.29,61.2,61.24,20418.0,57.8763,57.9141,57.8291,57.8669,20418.0
2023-10-26 13:20:00,61.26,61.28,61.2,61.22,19628.0,57.8858,57.9047,57.8291,57.848,19628.0
2023-10-26 13:30:00,61.2,61.21,61.1,61.14,25523.0,57.8291,57.8385,57.7346,57.7724,25523.0
2023-10-26 13:40:00,61.13,61.24,61.12,61.21,37307.0,57.7629,57.8669,57.7535,57.8385,37307.0
2023-10-26 13:50:00,61.21,61.3,61.2,61.25,25926.0,57.8385,57.9236,57.8291,57.8763,25926.0
2023-10-26 14:00:00,61.26,61.3,61.23,61.27,13978.0,57.8858,57.9236,57.8574,57.8952,13978.0
2023-10-26 14:10:00,61.28,61.43,61.26,61.43,27524.0,57.9047,58.0464,57.8858,58.0464,27524.0
2023-10-26 14:20:00,61.43,61.46,61.36,61.38,39333.0,58.0464,58.0748,57.9803,57.9992,39333.0
2023-10-26 14:30:00,61.38,61.55,61.35,61.52,52279.0,57.9992,58.1598,57.9708,58.1315,52279.0
2023-10-26 14:40:00,61.51,61.58,61.43,61.48,47418.0,58.122,58.1882,58.0464,58.0937,47418.0
2023-10-26 14:50:00,61.49,61.49,61.35,61.38,35335.0,58.1031,58.1031,57.9708,57.9992,35335.0
2023-10-26 15:00:00,61.38,61.55,61.38,61.39,28537.0,57.9992,58.1598,57.9992,58.0086,28537.0
2023-10-26 15:10:00,61.4,61.43,61.32,61.39,34291.0,58.0181,58.0464,57.9425,58.0086,34291.0
2023-10-26 15:20:00,61.38,61.42,61.29,61.3,29229.0,57.9992,58.037,57.9141,57.9236,29229.0
2023-10-26 15:30:00,61.28,61.42,61.27,61.42,54349.0,57.9047,58.037,57.8952,58.037,54349.0
2023-10-26 15:40:00,61.4,61.5,61.32,61.38,138879.0,58.0181,58.1126,57.9425,57.9992,138879.0
2023-10-26 15:50:00,61.36,61.44,61.17,61.21,222436.0,57.9803,58.0559,57.8007,57.8385,222436.0
2023-10-27 09:30:00,61.0,61.12,60.7,61.02,34087.0,57.6401,57.7535,57.3566,57.659,34087.0
2023-10-27 09:40:00,61.03,61.17,60.85,61.08,13453.0,57.6685,57.8007,57.4984,57.7157,13453.0
2023-10-27 09:50:00,61.02,61.03,60.76,60.93,18209.0,57.659,57.6685,57.4133,57.574,18209.0
2023-10-27 10:00:00,60.87,60.91,60.68,60.82,20234.0,57.5173,57.5551,57.3377,57.47,20234.0
2023-10-27 10:10:00,60.86,60.95,60.69,60.84,22847.0,57.5078,57.5929,57.3472,57.4889,22847.0
2023-10-27 10:20:00,60.82,60.94,60.78,60.86,25617.0,57.47,57.5834,57.4322,57.5078,25617.0
2023-10-27 10:30:00,60.88,61.0,60.78,60.95,26141.0,57.5267,57.6401,57.4322,57.5929,26141.0
2023-10-27 10:40:00,60.95,61.02,60.77,60.9,38801.0,57.5929,57.659,57.4228,57.5456,38801.0
2023-10-27 10:50:00,60.9,60.98,60.83,60.96,25675.0,57.5456,57.6212,57.4795,57.6023,25675.0
2023-10-27 11:00:00,60.95,61.01,60.83,60.92,23535.0,57.5929,57.6496,57.4795,57.5645,23535.0
2023-10-27 11:10:00,60.91,60.91,60.64,60.64,27469.0,57.5551,57.5551,57.2999,57.2999,27469.0
2023-10-27 11:20:00,60.64,60.65,60.4,60.42,25605.0,57.2999,57.3094,57.0732,57.0921,25605.0
2023-10-27 11:30:00,60.41,60.48,60.32,60.4,21664.0,57.0826,57.1487,56.9976,57.0732,21664.0
2023-10-27 11:40:00,60.4,60.5,60.37,60.47,23667.0,57.0732,57.1676,57.0448,57.1393,23667.0
2023-10-27 11:50:00,60.48,60.51,60.36,60.42,24637.0,57.1487,57.1771,57.0354,57.0921,24637.0
2023-10-27 12:00:00,60.4,60.42,60.33,60.42,21908.0,57.0732,57.0921,57.007,57.0921,21908.0
2023-10-27 12:10:00,60.41,60.46,60.35,60.45,22228.0,57.0826,57.1298,57.0259,57.1204,22228.0
2023-10-27 12:20:00,60.45,60.46,60.26,60.3,16423.0,57.1204,57.1298,56.9409,56.9787,16423.0
2023-10-27 12:30:00,60.3,60.31,60.16,60.3,27394.0,56.9787,56.9881,56.8464,56.9787,27394.0
2023-10-27 12:40:00,60.3,60.33,60.26,60.29,21660.0,56.9787,57.007,56.9409,56.9692,21660.0
2023-10-27 12:50:00,60.3,60.3,60.11,60.17,15174.0,56.9787,56.9787,56.7991,56.8558,15174.0
2023-10-27 13:00:00,60.16,60.21,60.06,60.12,25826.0,56.8464,56.8936,56.7519,56.8086,25826.0
2023-10-27 13:10:00,60.11,60.14,59.98,60.03,22108.0,56.7991,56.8275,56.6763,56.7235,22108.0
2023-10-27 13:20:00,60.02,60.13,59.95,60.1,11020.0,56.7141,56.818,56.6479,56.7897,11020.0
2023-10-27 13:30:00,60.1,60.1,59.97,60.01,12850.0,56.7897,56.7897,56.6668,56.7046,12850.0
2023-10-27 13:40:00,60.0,60.16,59.99,60.14,20904.0,56.6952,56.8464,56.6857,56.8275,20904.0
2023-10-27 13:50:00,60.15,60.15,60.05,60.13,18613.0,56.8369,56.8369,56.7424,56.818,18613.0
2023-10-27 14:00:00,60.13,60.17,60.0,60.15,20543.0,56.818,56.8558,56.6952,56.8369,20543.0
2023-10-27 14:10:00,60.15,60.23,60.1,60.15,30305.0,56.8369,56.9125,56.7897,56.8369,30305.0
2023-10-27 14:20:00,60.16,60.18,59.88,59.9,21536.0,56.8464,56.8653,56.5818,56.6007,21536.0
2023-10-27 14:30:00,59.88,60.08,59.83,60.02,43451.0,56.5818,56.7708,56.5345,56.7141,43451.0
2023-10-27 14:40:00,60.02,60.09,59.96,59.98,42914.0,56.7141,56.7802,56.6574,56.6763,42914.0
2023-10-27 14:50:00,59.99,60.01,59.85,59.87,28266.0,56.6857,56.7046,56.5534,56.5723,28266.0
2023-10-27 15:00:00,59.88,59.93,59.87,59.89,21484.0,56.5818,56.629,56.5723,56.5912,21484.0
2023-10-27 15:10:00,59.92,60.02,59.88,59.95,30709.0,56.6196,56.7141,56.5818,56.6479,30709.0
2023-10-27 15:20:00,59.95,60.1,59.91,60.1,27365.0,56.6479,56.7897,56.6101,56.7897,27365.0
2023-10-27 15:30:00,60.1,60.25,59.97,59.98,38745.0,56.7897,56.9314,56.6668,56.6763,38745.0
2023-10-27 15:40:00,59.97,60.04,59.87,60.0,54926.0,56.6668,56.733,56.5723,56.6952,54926.0
2023-10-27 15:50:00,59.99,60.14,59.98,60.11,259374.0,56.6857,56.8275,56.6763,56.7991,259374.0
2023-10-30 09:30:00,60.52,61.08,60.47,60.51,60703.0,57.1865,57.7157,57.1393,57.1771,60703.0
2023-10-30 09:40:00,60.58,60.61,60.19,60.24,33058.0,57.2432,57.2716,56.8747,56.922,33058.0
2023-10-30 09:50:00,60.28,60.42,60.27,60.34,30607.0,56.9598,57.0921,56.9503,57.0165,30607.0
2023-10-30 10:00:00,60.31,60.34,59.95,59.97,17609.0,56.9881,57.0165,56.6479,56.6668,17609.0
2023-10-30 10:10:00,59.97,60.07,59.9,60.06,24202.0,56.6668,56.7613,56.6007,56.7519,24202.0
2023-10-30 10:20:00,60.08,60.23,60.06,60.13,43241.0,56.7708,56.9125,56.7519,56.818,43241.0
2023-10-30 10:30:00,60.09,60.11,59.79,59.82,19503.0,56.7802,56.7991,56.4968,56.5251,19503.0
2023-10-30 10:40:00,59.83,60.04,59.78,60.04,18697.0,56.5345,56.733,56.4873,56.733,18697.0
2023-10-30 10:50:00,60.03,60.07,60.0,60.02,23992.0,56.7235,56.7613,56.6952,56.7141,23992.0
2023-10-30 11:00:00,60.02,60.18,60.01,60.11,25396.0,56.7141,56.8653,56.7046,56.7991,25396.0
2023-10-30 11:10:00,60.1,60.18,59.99,60.03,22165.0,56.7897,56.8653,56.6857,56.7235,22165.0
2023-10-30 11:20:00,60.02,60.03,59.83,60.03,27867.0,56.7141,56.7235,56.5345,56.7235,27867.0
2023-10-30 11:30:00,60.02,60.18,60.01,60.14,20306.0,56.7141,56.8653,56.7046,56.8275,20306.0
2023-10-30 11:40:00,60.14,60.19,60.03,60.04,30090.0,56.8275,56.8747,56.7235,56.733,30090.0
2023-10-30 11:50:00,60.05,60.05,59.92,60.03,19899.0,56.7424,56.7424,56.6196,56.7235,19899.0
2023-10-30 12:00:00,60.02,60.05,59.96,59.97,17036.0,56.7141,56.7424,56.6574,56.6668,17036.0
2023-10-30 12:10:00,59.96,60.1,59.95,60.04,31116.0,56.6574,56.7897,56.6479,56.733,31116.0
2023-10-30 12:20:00,60.05,60.09,60.0,60.02,28909.0,56.7424,56.7802,56.6952,56.7141,28909.0
2023-10-30 12:30:00,60.0,60.1,60.0,60.04,14859.0,56.6952,56.7897,56.6952,56.733,14859.0
2023-10-30 12:40:00,60.04,60.04,59.91,59.98,20414.0,56.733,56.733,56.6101,56.6763,20414.0
2023-10-30 12:50:00,59.99,60.04,59.98,60.0,11947.0,56.6857,56.733,56.6763,56.6952,11947.0
2023-10-30 13:00:00,60.01,60.04,59.96,60.02,15892.0,56.7046,56.733,56.6574,56.7141,15892.0
2023-10-30 13:10:00,60.02,60.09,59.99,60.07,17414.0,56.7141,56.7802,56.6857,56.7613,17414.0
2023-10-30 13:20:00,60.07,60.3,60.04,60.28,46341.0,56.7613,56.9787,56.733,56.9598,46341.0
2023-10-30 13:30:00,60.29,60.32,60.15,60.23,30691.0,56.9692,56.9976,56.8369,56.9125,30691.0
2023-10-30 13:40:00,60.22,60.45,60.21,60.4,29514.0,56.9031,57.1204,56.8936,57.0732,29514.0
2023-10-30 13:50:00,60.41,60.41,60.29,60.31,29373.0,57.0826,57.0826,56.9692,56.9881,29373.0
2023-10-30 14:00:00,60.3,60.3,60.1,60.12,19381.0,56.9787,56.9787,56.7897,56.8086,19381.0
2023-10-30 14:10:00,60.13,60.23,60.12,60.22,44247.0,56.818,56.9125,56.8086,56.9031,44247.0
2023-10-30 14:20:00,60.23,60.28,60.2,60.22,28350.0,56.9125,56.9598,56.8842,56.9031,28350.0
2023-10-30 14:30:00,60.22,60.33,60.19,60.31,22240.0,56.9031,57.007,56.8747,56.9881,22240.0
2023-10-30 14:40:00,60.31,60.43,60.29,60.39,25244.0,56.9881,57.1015,56.9692,57.0637,25244.0
2023-10-30 14:50:00,60.39,60.43,60.33,60.35,48584.0,57.0637,57.1015,57.007,57.0259,48584.0
2023-10-30 15:00:00,60.35,60.39,60.26,60.29,44758.0,57.0259,57.0637,56.9409,56.9692,44758.0
2023-10-30 15:10:00,60.28,60.36,60.25,60.31,47149.0,56.9598,57.0354,56.9314,56.9881,47149.0
2023-10-30 15:20:00,60.32,60.32,60.18,60.21,38487.0,56.9976,56.9976,56.8653,56.8936,38487.0
2023-10-30 15:30:00,60.21,60.3,60.14,60.23,58622.0,56.8936,56.9787,56.8275,56.9125,58622.0
2023-10-30 15:40:00,60.23,60.29,60.17,60.26,73511.0,56.9125,56.9692,56.8558,56.9409,73511.0
2023-10-30 15:50:00,60.26,60.38,60.14,60.16,270202.0,56.9409,57.0543,56.8275,56.8464,270202.0
2023-10-31 09:30:00,61.43,61.87,60.43,61.5,185789.0,58.0464,58.4622,57.1015,58.1126,185789.0
2023-10-31 09:40:00,61.57,61.59,60.84,61.03,77552.0,58.1787,58.1976,57.4889,57.6685,77552.0
2023-10-31 09:50:00,61.05,61.15,60.7,60.87,39718.0,57.6873,57.7818,57.3566,57.5173,39718.0
2023-10-31 10:00:00,60.82,60.94,60.64,60.94,55053.0,57.47,57.5834,57.2999,57.5834,55053.0
2023-10-31 10:10:00,60.92,61.14,60.88,61.06,42068.0,57.5645,57.7724,57.5267,57.6968,42068.0
2023-10-31 10:20:00,61.06,61.08,60.79,60.86,24757.0,57.6968,57.7157,57.4417,57.5078,24757.0
2023-10-31 10:30:00,60.84,60.91,60.7,60.85,21789.0,57.4889,57.5551,57.3566,57.4984,21789.0
2023-10-31 10:40:00,60.84,60.97,60.74,60.75,42801.0,57.4889,57.6118,57.3944,57.4039,42801.0
2023-10-31 10:50:00,60.76,60.87,60.65,60.73,59825.0,57.4133,57.5173,57.3094,57.385,59825.0
2023-10-31 11:00:00,60.74,60.8,60.65,60.73,34451.0,57.3944,57.4511,57.3094,57.385,34451.0
2023-10-31 11:10:00,60.73,60.98,60.72,60.9,23615.0,57.385,57.6212,57.3755,57.5456,23615.0
2023-10-31 11:20:00,60.92,60.99,60.86,60.92,85657.0,57.5645,57.6307,57.5078,57.5645,85657.0
2023-10-31 11:30:00,60.91,61.3,60.78,61.3,85792.0,57.5551,57.9236,57.4322,57.9236,85792.0
2023-10-31 11:40:00,61.3,61.52,61.05,61.21,105529.0,57.9236,58.1315,57.6873,57.8385,105529.0
2023-10-31 11:50:00,61.23,61.37,61.19,61.31,14787.0,57.8574,57.9897,57.8196,57.933,14787.0
2023-10-31 12:00:00,61.3,61.34,60.97,61.05,63677.0,57.9236,57.9614,57.6118,57.6873,63677.0
2023-10-31 12:10:00,61.1,61.47,61.09,61.36,41878.0,57.7346,58.0842,57.7251,57.9803,41878.0
2023-10-31 12:20:00,61.39,61.54,61.35,61.54,180048.0,58.0086,58.1504,57.9708,58.1504,180048.0
2023-10-31 12:30:00,61.55,61.6,61.36,61.5,39382.0,58.1598,58.2071,57.9803,58.1126,39382.0
2023-10-31 12:40:00,61.52,61.68,61.45,61.51,74900.0,58.1315,58.2826,58.0653,58.122,74900.0
2023-10-31 12:50:00,61.5,61.55,61.44,61.5,29514.0,58.1126,58.1598,58.0559,58.1126,29514.0
2023-10-31 13:00:00,61.51,61.68,61.51,61.67,32829.0,58.122,58.2826,58.122,58.2732,32829.0
2023-10-31 13:10:00,61.67,61.72,61.56,61.72,21507.0,58.2732,58.3204,58.1693,58.3204,21507.0
2023-10-31 13:20:00,61.71,61.82,61.65,61.73,27413.0,58.311,58.4149,58.2543,58.3299,27413.0
2023-10-31 13:30:00,61.75,61.8,61.68,61.73,24074.0,58.3488,58.396,58.2826,58.3299,24074.0
2023-10-31 13:40:00,61.74,61.82,61.7,61.75,21921.0,58.3393,58.4149,58.3015,58.3488,21921.0
2023-10-31 13:50:00,61.74,61.74,61.51,61.65,48698.0,58.3393,58.3393,58.122,58.2543,48698.0
2023-10-31 14:00:00,61.67,61.69,61.48,61.62,44041.0,58.2732,58.2921,58.0937,58.226,44041.0
2023-10-31 14:10:00,61.62,61.68,61.56,61.6,27248.0,58.226,58.2826,58.1693,58.2071,27248.0
2023-10-31 14:20:00,61.6,61.62,61.43,61.45,41922.0,58.2071,58.226,58.0464,58.0653,41922.0
2023-10-31 14:30:00,61.46,61.6,61.46,61.55,26470.0,58.0748,58.2071,58.0748,58.1598,26470.0
2023-10-31 14:40:00,61.55,61.64,61.41,61.43,45315.0,58.1598,58.2449,58.0275,58.0464,45315.0
2023-10-31 14:50:00,61.43,61.49,61.4,61.45,55590.0,58.0464,58.1031,58.0181,58.0653,55590.0
2023-10-31 15:00:00,61.46,61.6,61.44,61.6,41090.0,58.0748,58.2071,58.0559,58.2071,41090.0
2023-10-31 15:10:00,61.61,61.67,61.56,61.61,35469.0,58.2165,58.2732,58.1693,58.2165,35469.0
2023-10-31 15:20:00,61.59,61.7,61.52,61.69,37637.0,58.1976,58.3015,58.1315,58.2921,37637.0
2023-10-31 15:30:00,61.71,61.72,61.51,61.59,51468.0,58.311,58.3204,58.122,58.1976,51468.0
2023-10-31 15:40:00,61.6,61.67,61.53,61.65,86716.0,58.2071,58.2732,58.1409,58.2543,86716.0
2023-10-31 15:50:00,61.65,61.75,61.52,61.65,465798.0,58.2543,58.3488,58.1315,58.2543,465798.0
2023-11-01 09:30:00,61.33,61.56,61.22,61.44,49893.0,57.9519,58.1693,57.848,58.0559,49893.0
2023-11-01 09:40:00,61.41,61.51,61.17,61.42,24655.0,58.0275,58.122,57.8007,58.037,24655.0
2023-11-01 09:50:00,61.46,61.48,61.28,61.35,28723.0,58.0748,58.0937,57.9047,57.9708,28723.0
2023-11-01 10:00:00,61.41,61.98,61.41,61.97,39576.0,58.0275,58.5661,58.0275,58.5567,39576.0
2023-11-01 10:10:00,61.97,62.16,61.96,62.16,42289.0,58.5567,58.7362,58.5472,58.7362,42289.0
2023-11-01 10:20:00,62.19,62.43,62.14,62.22,29952.0,58.7646,58.9913,58.7173,58.7929,29952.0
2023-11-01 10:30:00,62.25,62.26,61.99,62.01,36092.0,58.8213,58.8307,58.5756,58.5945,36092.0
2023-11-01 10:40:00,62.02,62.23,62.02,62.09,38476.0,58.6039,58.8024,58.6039,58.6701,38476.0
2023-11-01 10:50:00,62.07,62.22,61.98,62.0,41321.0,58.6512,58.7929,58.5661,58.585,41321.0
2023-11-01 11:00:00,62.0,62.06,61.9,62.0,25503.0,58.585,58.6417,58.4905,58.585,25503.0
2023-11-01 11:10:00,61.99,61.99,61.71,61.75,40136.0,58.5756,58.5756,58.311,58.3488,40136.0
2023-11-01 11:20:00,61.74,62.13,61.74,62.09,43799.0,58.3393,58.7079,58.3393,58.6701,43799.0
2023-11-01 11:30:00,62.09,62.38,62.09,62.34,40872.0,58.6701,58.9441,58.6701,58.9063,40872.0
2023-11-01 11:40:00,62.34,62.42,62.28,62.35,28822.0,58.9063,58.9819,58.8496,58.9157,28822.0
2023-11-01 11:50:00,62.35,62.4,62.26,62.29,27714.0,58.9157,58.963,58.8307,58.8591,27714.0
2023-11-01 12:00:00,62.31,62.31,62.18,62.18,33952.0,58.8779,58.8779,58.7551,58.7551,33952.0
2023-11-01 12:10:00,62.18,62.2,62.04,62.06,25704.0,58.7551,58.774,58.6228,58.6417,25704.0
2023-11-01 12:20:00,62.03,62.06,62.0,62.04,37088.0,58.6134,58.6417,58.585,58.6228,37088.0
2023-11-01 12:30:00,62.05,62.11,62.03,62.07,19813.0,58.6323,58.689,58.6134,58.6512,19813.0
2023-11-01 12:40:00,62.07,62.19,62.05,62.17,20649.0,58.6512,58.7646,58.6323,58.7457,20649.0
2023-11-01 12:50:00,62.17,62.28,62.16,62.17,36235.0,58.7457,58.8496,58.7362,58.7457,36235.0
2023-11-01 13:00:00,62.17,62.21,62.13,62.13,21221.0,58.7457,58.7835,58.7079,58.7079,21221.0
2023-11-01 13:10:00,62.14,62.34,62.14,62.29,32153.0,58.7173,58.9063,58.7173,58.8591,32153.0
2023-11-01 13:20:00,62.29,62.29,61.99,62.14,24212.0,58.8591,58.8591,58.5756,58.7173,24212.0
2023-11-01 13:30:00,62.13,62.13,61.95,62.05,16925.0,58.7079,58.7079,58.5378,58.6323,16925.0
2023-11-01 13:40:00,62.04,62.13,62.03,62.05,16331.0,58.6228,58.7079,58.6134,58.6323,16331.0
2023-11-01 13:50:00,62.05,62.12,62.01,62.02,10681.0,58.6323,58.6984,58.5945,58.6039,10681.0
2023-11-01 14:00:00,62.03,62.16,62.03,62.09,18376.0,58.6134,58.7362,58.6134,58.6701,18376.0
2023-11-01 14:10:00,62.1,62.27,62.06,62.24,34247.0,58.6795,58.8402,58.6417,58.8118,34247.0
2023-11-01 14:20:00,62.24,62.43,62.21,62.39,27398.0,58.8118,58.9913,58.7835,58.9535,27398.0
2023-11-01 14:30:00,62.4,62.52,62.36,62.45,46015.0,58.963,59.0764,58.9252,59.0102,46015.0
2023-11-01 14:40:00,62.43,62.47,62.26,62.42,41326.0,58.9913,59.0291,58.8307,58.9819,41326.0
2023-11-01 14:50:00,62.42,62.64,62.4,62.64,28252.0,58.9819,59.1898,58.963,59.1898,28252.0
2023-11-01 15:00:00,62.66,62.83,62.66,62.75,40291.0,59.2087,59.3693,59.2087,59.2937,40291.0
2023-11-01 15:10:00,62.75,62.86,62.64,62.65,47838.0,59.2937,59.3977,59.1898,59.1992,47838.0
2023-11-01 15:20:00,62.65,62.79,62.64,62.71,49633.0,59.1992,59.3315,59.1898,59.2559,49633.0
2023-11-01 15:30:00,62.71,62.82,62.63,62.66,90154.0,59.2559,59.3599,59.1803,59.2087,90154.0
2023-11-01 15:40:00,62.67,62.73,62.6,62.7,102159.0,59.2181,59.2748,59.152,59.2465,102159.0
2023-11-01 15:50:00,62.71,62.71,62.36,62.37,520530.0,59.2559,59.2559,58.9252,58.9346,520530.0
2023-11-02 09:30:00,62.19,62.93,62.19,62.84,65703.0,58.7646,59.4638,58.7646,59.3788,65703.0
2023-11-02 09:40:00,62.7,62.8,62.39,62.6,57747.0,59.2465,59.341,58.9535,59.152,57747.0
2023-11-02 09:50:00,62.63,62.88,62.63,62.74,12450.0,59.1803,59.4166,59.1803,59.2843,12450.0
2023-11-02 10:00:00,62.74,63.04,62.74,62.99,33486.0,59.2843,59.5677,59.2843,59.5205,33486.0
2023-11-02 10:10:00,63.01,63.17,62.94,63.11,18507.0,59.5394,59.6906,59.4732,59.6339,18507.0
2023-11-02 10:20:00,63.12,63.19,63.04,63.13,25781.0,59.6433,59.7095,59.5677,59.6528,25781.0
2023-11-02 10:30:00,63.14,63.35,63.12,63.24,23725.0,59.6622,59.8607,59.6433,59.7567,23725.0
2023-11-02 10:40:00,63.25,63.52,63.25,63.48,27329.0,59.7662,60.0213,59.7662,59.9835,27329.0
2023-11-02 10:50:00,63.47,63.49,63.35,63.4,27633.0,59.9741,59.993,59.8607,59.9079,27633.0
2023-11-02 11:00:00,63.41,63.45,63.33,63.44,38106.0,59.9174,59.9552,59.8418,59.9457,38106.0
2023-11-02 11:10:00,63.44,63.46,63.28,63.44,34419.0,59.9457,59.9646,59.7945,59.9457,34419.0
2023-11-02 11:20:00,63.45,63.52,63.4,63.43,20238.0,59.9552,60.0213,59.9079,59.9363,20238.0
2023-11-02 11:30:00,63.43,63.57,63.41,63.44,24767.0,59.9363,60.0685,59.9174,59.9457,24767.0
2023-11-02 11:40:00,63.45,63.59,63.45,63.55,16885.0,59.9552,60.0874,59.9552,60.0496,16885.0
2023-11-02 11:50:00,63.57,63.62,63.49,63.49,21018.0,60.0685,60.1158,59.993,59.993,21018.0
2023-11-02 12:00:00,63.48,63.51,63.41,63.46,17651.0,59.9835,60.0119,59.9174,59.9646,17651.0
2023-11-02 12:10:00,63.43,63.5,63.42,63.44,17656.0,59.9363,60.0024,59.9268,59.9457,17656.0
2023-11-02 12:20:00,63.44,63.49,63.39,63.44,26470.0,59.9457,59.993,59.8985,59.9457,26470.0
2023-11-02 12:30:00,63.45,63.59,63.43,63.57,16853.0,59.9552,60.0874,59.9363,60.0685,16853.0
2023-11-02 12:40:00,63.59,63.68,63.58,63.62,17327.0,60.0874,60.1725,60.078,60.1158,17327.0
2023-11-02 12:50:00,63.61,63.67,63.57,63.61,31860.0,60.1063,60.163,60.0685,60.1063,31860.0
2023-11-02 13:00:00,63.6,63.69,63.6,63.66,20221.0,60.0969,60.1819,60.0969,60.1536,20221.0
2023-11-02 13:10:00,63.68,63.7,63.63,63.64,17876.0,60.1725,60.1914,60.1252,60.1347,17876.0
2023-11-02 13:20:00,63.64,63.64,63.53,63.54,16037.0,60.1347,60.1347,60.0308,60.0402,16037.0
2023-11-02 13:30:00,63.55,63.67,63.53,63.58,47274.0,60.0496,60.163,60.0308,60.078,47274.0
2023-11-02 13:40:00,63.59,63.65,63.57,63.6,20274.0,60.0874,60.1441,60.0685,60.0969,20274.0
2023-11-02 13:50:00,63.61,63.66,63.53,63.56,25926.0,60.1063,60.1536,60.0308,60.0591,25926.0
2023-11-02 14:00:00,63.56,63.57,63.51,63.55,19745.0,60.0591,60.0685,60.0119,60.0496,19745.0
2023-11-02 14:10:00,63.54,63.58,63.46,63.53,23829.0,60.0402,60.078,59.9646,60.0308,23829.0
2023-11-02 14:20:00,63.53,63.58,63.51,63.52,20168.0,60.0308,60.078,60.0119,60.0213,20168.0
2023-11-02 14:30:00,63.53,63.58,63.52,63.57,24554.0,60.0308,60.078,60.0213,60.0685,24554.0
2023-11-02 14:40:00,63.56,63.61,63.51,63.55,24635.0,60.0591,60.1063,60.0119,60.0496,24635.0
2023-11-02 14:50:00,63.55,63.57,63.46,63.51,21335.0,60.0496,60.0685,59.9646,60.0119,21335.0
2023-11-02 15:00:00,63.5,63.54,63.45,63.46,30205.0,60.0024,60.0402,59.9552,59.9646,30205.0
2023-11-02 15:10:00,63.46,63.49,63.38,63.39,28987.0,59.9646,59.993,59.889,59.8985,28987.0
2023-11-02 15:20:00,63.39,63.46,63.36,63.46,47441.0,59.8985,59.9646,59.8701,59.9646,47441.0
2023-11-02 15:30:00,63.45,63.5,63.36,63.47,59470.0,59.9552,60.0024,59.8701,59.9741,59470.0
2023-11-02 15:40:00,63.47,63.63,63.45,63.59,82409.0,59.9741,60.1252,59.9552,60.0874,82409.0
2023-11-02 15:50:00,63.59,63.59,63.42,63.42,330489.0,60.0874,60.0874,59.9268,59.9268,330489.0
2023-11-03 09:30:00,64.25,64.31,63.96,64.17,44296.0,60.7111,60.7678,60.4371,60.6355,44296.0
2023-11-03 09:40:00,64.16,64.18,63.94,64.04,56599.0,60.6261,60.6449,60.4182,60.5127,56599.0
2023-11-03 09:50:00,64.06,64.06,63.61,63.9,34742.0,60.5316,60.5316,60.1063,60.3804,34742.0
2023-11-03 10:00:00,63.94,63.98,63.68,63.73,25513.0,60.4182,60.456,60.1725,60.2197,25513.0
2023-11-03 10:10:00,63.74,63.89,63.73,63.78,50748.0,60.2292,60.3709,60.2197,60.267,50748.0
2023-11-03 10:20:00,63.78,63.86,63.71,63.75,48823.0,60.267,60.3426,60.2008,60.2386,48823.0
2023-11-03 10:30:00,63.75,63.93,63.7,63.92,58194.0,60.2386,60.4087,60.1914,60.3993,58194.0
2023-11-03 10:40:00,63.91,63.97,63.81,63.84,23656.0,60.3898,60.4465,60.2953,60.3237,23656.0
2023-11-03 10:50:00,63.84,63.98,63.81,63.96,30807.0,60.3237,60.456,60.2953,60.4371,30807.0
2023-11-03 11:00:00,63.95,63.95,63.72,63.75,24857.0,60.4276,60.4276,60.2103,60.2386,24857.0
2023-11-03 11:10:00,63.75,63.78,63.62,63.65,23849.0,60.2386,60.267,60.1158,60.1441,23849.0
2023-11-03 11:20:00,63.65,63.73,63.62,63.62,25471.0,60.1441,60.2197,60.1158,60.1158,25471.0
2023-11-03 11:30:00,63.62,63.73,63.55,63.61,38515.0,60.1158,60.2197,60.0496,60.1063,38515.0
2023-11-03 11:40:00,63.6,63.7,63.58,63.7,25552.0,60.0969,60.1914,60.078,60.1914,25552.0
2023-11-03 11:50:00,63.7,63.8,63.66,63.78,33151.0,60.1914,60.2859,60.1536,60.267,33151.0
2023-11-03 12:00:00,63.79,63.91,63.78,63.79,25387.0,60.2764,60.3898,60.267,60.2764,25387.0
2023-11-03 12:10:00,63.81,63.91,63.81,63.84,16788.0,60.2953,60.3898,60.2953,60.3237,16788.0
2023-11-03 12:20:00,63.84,63.92,63.84,63.87,17612.0,60.3237,60.3993,60.3237,60.352,17612.0
2023-11-03 12:30:00,63.88,63.89,63.81,63.86,19940.0,60.3615,60.3709,60.2953,60.3426,19940.0
2023-11-03 12:40:00,63.87,63.92,63.8,63.84,17924.0,60.352,60.3993,60.2859,60.3237,17924.0
2023-11-03 12:50:00,63.83,63.89,63.79,63.82,13248.0,60.3142,60.3709,60.2764,60.3048,13248.0
2023-11-03 13:00:00,63.82,63.85,63.75,63.77,19211.0,60.3048,60.3331,60.2386,60.2575,19211.0
2023-11-03 13:10:00,63.77,63.81,63.72,63.73,16375.0,60.2575,60.2953,60.2103,60.2197,16375.0
2023-11-03 13:20:00,63.75,63.89,63.75,63.85,15842.0,60.2386,60.3709,60.2386,60.3331,15842.0
2023-11-03 13:30:00,63.86,63.95,63.85,63.93,15499.0,60.3426,60.4276,60.3331,60.4087,15499.0
2023-11-03 13:40:00,63.93,63.98,63.92,63.97,17540.0,60.4087,60.456,60.3993,60.4465,17540.0
2023-11-03 13:50:00,63.96,64.07,63.96,64.06,13840.0,60.4371,60.541,60.4371,60.5316,13840.0
2023-11-03 14:00:00,64.06,64.06,63.93,63.95,18215.0,60.5316,60.5316,60.4087,60.4276,18215.0
2023-11-03 14:10:00,63.97,63.99,63.79,63.82,24911.0,60.4465,60.4654,60.2764,60.3048,24911.0
2023-11-03 14:20:00,63.82,63.82,63.75,63.79,21388.0,60.3048,60.3048,60.2386,60.2764,21388.0
2023-11-03 14:30:00,63.78,63.8,63.75,63.8,22235.0,60.267,60.2859,60.2386,60.2859,22235.0
2023-11-03 14:40:00,63.8,63.86,63.76,63.86,18649.0,60.2859,60.3426,60.2481,60.3426,18649.0
2023-11-03 14:50:00,63.86,63.89,63.82,63.82,23334.0,60.3426,60.3709,60.3048,60.3048,23334.0
2023-11-03 15:00:00,63.81,63.82,63.7,63.75,33617.0,60.2953,60.3048,60.1914,60.2386,33617.0
2023-11-03 15:10:00,63.74,63.76,63.66,63.67,31708.0,60.2292,60.2481,60.1536,60.163,31708.0
2023-11-03 15:20:00,63.67,63.75,63.63,63.64,39746.0,60.163,60.2386,60.1252,60.1347,39746.0
2023-11-03 15:30:00,63.62,63.7,63.56,63.68,51118.0,60.1158,60.1914,60.0591,60.1725,51118.0
2023-11-03 15:40:00,63.69,63.7,63.61,63.65,77628.0,60.1819,60.1914,60.1063,60.1441,77628.0
2023-11-03 15:50:00,63.65,63.73,63.54,63.56,319193.0,60.1441,60.2197,60.0402,60.0591,319193.0
2023-11-06 09:30:00,63.61,63.78,63.49,63.61,45517.0,60.1063,60.267,59.993,60.1063,45517.0
2023-11-06 09:40:00,63.59,63.8,63.53,63.72,28034.0,60.0874,60.2859,60.0308,60.2103,28034.0
2023-11-06 09:50:00,63.72,63.83,63.64,63.65,33400.0,60.2103,60.3142,60.1347,60.1441,33400.0
2023-11-06 10:00:00,63.64,63.76,63.4,63.42,36939.0,60.1347,60.2481,59.9079,59.9268,36939.0
2023-11-06 10:10:00,63.39,63.56,63.3,63.54,18103.0,59.8985,60.0591,59.8134,60.0402,18103.0
2023-11-06 10:20:00,63.54,63.59,63.45,63.56,20810.0,60.0402,60.0874,59.9552,60.0591,20810.0
2023-11-06 10:30:00,63.56,63.74,63.56,63.66,29934.0,60.0591,60.2292,60.0591,60.1536,29934.0
2023-11-06 10:40:00,63.66,63.68,63.47,63.55,16285.0,60.1536,60.1725,59.9741,60.0496,16285.0
2023-11-06 10:50:00,63.55,63.61,63.45,63.58,21088.0,60.0496,60.1063,59.9552,60.078,21088.0
2023-11-06 11:00:00,63.63,63.67,63.53,63.53,15243.0,60.1252,60.163,60.0308,60.0308,15243.0
2023-11-06 11:10:00,63.53,63.55,63.45,63.49,17460.0,60.0308,60.0496,59.9552,59.993,17460.0
2023-11-06 11:20:00,63.48,63.54,63.44,63.44,31319.0,59.9835,60.0402,59.9457,59.9457,31319.0
2023-11-06 11:30:00,63.42,63.58,63.39,63.55,51103.0,59.9268,60.078,59.8985,60.0496,51103.0
2023-11-06 11:40:00,63.54,63.57,63.44,63.46,60511.0,60.0402,60.0685,59.9457,59.9646,60511.0
2023-11-06 11:50:00,63.46,63.49,63.45,63.49,34714.0,59.9646,59.993,59.9552,59.993,34714.0
2023-11-06 12:00:00,63.5,63.58,63.48,63.54,31800.0,60.0024,60.078,59.9835,60.0402,31800.0
2023-11-06 12:10:00,63.54,63.55,63.46,63.5,28551.0,60.0402,60.0496,59.9646,60.0024,28551.0
2023-11-06 12:20:00,63.5,63.53,63.46,63.53,39360.0,60.0024,60.0308,59.9646,60.0308,39360.0
2023-11-06 12:30:00,63.53,63.53,63.41,63.41,26590.0,60.0308,60.0308,59.9174,59.9174,26590.0
2023-11-06 12:40:00,63.4,63.47,63.34,63.39,31036.0,59.9079,59.9741,59.8512,59.8985,31036.0
2023-11-06 12:50:00,63.38,63.38,63.29,63.32,36526.0,59.889,59.889,59.804,59.8323,36526.0
2023-11-06 13:00:00,63.33,63.35,63.18,63.25,16304.0,59.8418,59.8607,59.7,59.7662,16304.0
2023-11-06 13:10:00,63.25,63.28,63.23,63.28,24635.0,59.7662,59.7945,59.7473,59.7945,24635.0
2023-11-06 13:20:00,63.26,63.33,63.2,63.29,49124.0,59.7756,59.8418,59.7189,59.804,49124.0
2023-11-06 13:30:00,63.29,63.29,63.16,63.24,48545.0,59.804,59.804,59.6811,59.7567,48545.0
2023-11-06 13:40:00,63.23,63.26,63.2,63.24,30331.0,59.7473,59.7756,59.7189,59.7567,30331.0
2023-11-06 13:50:00,63.24,63.28,63.21,63.28,38820.0,59.7567,59.7945,59.7284,59.7945,38820.0
2023-11-06 14:00:00,63.27,63.4,63.25,63.34,245424.0,59.7851,59.9079,59.7662,59.8512,245424.0
2023-11-06 14:10:00,63.35,63.36,63.19,63.23,27451.0,59.8607,59.8701,59.7095,59.7473,27451.0
2023-11-06 14:20:00,63.22,63.26,63.16,63.25,30659.0,59.7378,59.7756,59.6811,59.7662,30659.0
2023-11-06 14:30:00,63.25,63.38,63.23,63.34,33018.0,59.7662,59.889,59.7473,59.8512,33018.0
2023-11-06 14:40:00,63.34,63.36,63.27,63.29,39893.0,59.8512,59.8701,59.7851,59.804,39893.0
2023-11-06 14:50:00,63.29,63.29,63.15,63.17,54769.0,59.804,59.804,59.6717,59.6906,54769.0
2023-11-06 15:00:00,63.17,63.26,63.15,63.24,35207.0,59.6906,59.7756,59.6717,59.7567,35207.0
2023-11-06 15:10:00,63.24,63.26,63.13,63.16,47914.0,59.7567,59.7756,59.6528,59.6811,47914.0
2023-11-06 15:20:00,63.16,63.23,63.05,63.09,66648.0,59.6811,59.7473,59.5772,59.615,66648.0
2023-11-06 15:30:00,63.09,63.09,62.92,62.96,72267.0,59.615,59.615,59.4543,59.4921,72267.0
2023-11-06 15:40:00,62.95,62.96,62.82,62.91,103019.0,59.4827,59.4921,59.3599,59.4449,103019.0
2023-11-06 15:50:00,62.9,63.04,62.78,63.02,392563.0,59.4355,59.5677,59.3221,59.5488,392563.0
2023-11-07 09:30:00,63.16,63.16,62.73,62.74,36110.0,59.6811,59.6811,59.2748,59.2843,36110.0
2023-11-07 09:40:00,62.76,62.83,62.71,62.75,23575.0,59.3032,59.3693,59.2559,59.2937,23575.0
2023-11-07 09:50:00,62.72,62.76,62.61,62.71,31059.0,59.2654,59.3032,59.1614,59.2559,31059.0
2023-11-07 10:00:00,62.71,62.86,62.62,62.86,24821.0,59.2559,59.3977,59.1709,59.3977,24821.0
2023-11-07 10:10:00,62.85,62.85,62.52,62.55,19439.0,59.3882,59.3882,59.0764,59.1047,19439.0
2023-11-07 10:20:00,62.54,62.69,62.5,62.66,15452.0,59.0953,59.237,59.0575,59.2087,15452.0
2023-11-07 10:30:00,62.67,62.67,62.57,62.57,12139.0,59.2181,59.2181,59.1236,59.1236,12139.0
2023-11-07 10:40:00,62.57,62.58,62.44,62.51,17121.0,59.1236,59.1331,59.0008,59.0669,17121.0
2023-11-07 10:50:00,62.48,62.58,62.42,62.54,21785.0,59.0386,59.1331,58.9819,59.0953,21785.0
2023-11-07 11:00:00,62.54,62.61,62.52,62.54,10513.0,59.0953,59.1614,59.0764,59.0953,10513.0
2023-11-07 11:10:00,62.54,62.55,62.4,62.42,21424.0,59.0953,59.1047,58.963,58.9819,21424.0
2023-11-07 11:20:00,62.41,62.46,62.37,62.41,15695.0,58.9724,59.0197,58.9346,58.9724,15695.0
2023-11-07 11:30:00,62.4,62.53,62.39,62.41,29173.0,58.963,59.0858,58.9535,58.9724,29173.0
2023-11-07 11:40:00,62.42,62.45,62.37,62.39,58340.0,58.9819,59.0102,58.9346,58.9535,58340.0
2023-11-07 11:50:00,62.38,62.43,62.34,62.38,18401.0,58.9441,58.9913,58.9063,58.9441,18401.0
2023-11-07 12:00:00,62.38,62.41,62.33,62.34,21215.0,58.9441,58.9724,58.8968,58.9063,21215.0
2023-11-07 12:10:00,62.33,62.36,62.24,62.24,8648.0,58.8968,58.9252,58.8118,58.8118,8648.0
2023-11-07 12:20:00,62.25,62.34,62.25,62.29,14286.0,58.8213,58.9063,58.8213,58.8591,14286.0
2023-11-07 12:30:00,62.29,62.33,62.25,62.26,18199.0,58.8591,58.8968,58.8213,58.8307,18199.0
2023-11-07 12:40:00,62.27,62.39,62.25,62.33,27034.0,58.8402,58.9535,58.8213,58.8968,27034.0
2023-11-07 12:50:00,62.33,62.35,62.26,62.3,22054.0,58.8968,58.9157,58.8307,58.8685,22054.0
2023-11-07 13:00:00,62.3,62.36,62.26,62.36,21594.0,58.8685,58.9252,58.8307,58.9252,21594.0
2023-11-07 13:10:00,62.38,62.44,62.35,62.44,19427.0,58.9441,59.0008,58.9157,59.0008,19427.0
2023-11-07 13:20:00,62.43,62.53,62.37,62.41,51570.0,58.9913,59.0858,58.9346,58.9724,51570.0
2023-11-07 13:30:00,62.42,62.42,62.27,62.37,38056.0,58.9819,58.9819,58.8402,58.9346,38056.0
2023-11-07 13:40:00,62.38,62.39,62.31,62.31,17436.0,58.9441,58.9535,58.8779,58.8779,17436.0
2023-11-07 13:50:00,62.3,62.38,62.22,62.25,73650.0,58.8685,58.9441,58.7929,58.8213,73650.0
2023-11-07 14:00:00,62.26,62.29,62.13,62.16,27244.0,58.8307,58.8591,58.7079,58.7362,27244.0
2023-11-07 14:10:00,62.16,62.18,62.08,62.12,22604.0,58.7362,58.7551,58.6606,58.6984,22604.0
2023-11-07 14:20:00,62.12,62.15,62.06,62.08,25932.0,58.6984,58.7268,58.6417,58.6606,25932.0
2023-11-07 14:30:00,62.07,62.1,62.01,62.02,18657.0,58.6512,58.6795,58.5945,58.6039,18657.0
2023-11-07 14:40:00,62.03,62.15,62.0,62.12,27936.0,58.6134,58.7268,58.585,58.6984,27936.0
2023-11-07 14:50:00,62.13,62.17,62.12,62.13,52577.0,58.7079,58.7457,58.6984,58.7079,52577.0
2023-11-07 15:00:00,62.14,62.21,62.1,62.1,25662.0,58.7173,58.7835,58.6795,58.6795,25662.0
2023-11-07 15:10:00,62.09,62.16,62.07,62.15,33117.0,58.6701,58.7362,58.6512,58.7268,33117.0
2023-11-07 15:20:00,62.13,62.21,62.1,62.12,28857.0,58.7079,58.7835,58.6795,58.6984,28857.0
2023-11-07 15:30:00,62.12,62.3,62.12,62.3,51871.0,58.6984,58.8685,58.6984,58.8685,51871.0
2023-11-07 15:40:00,62.3,62.39,62.29,62.36,77150.0,58.8685,58.9535,58.8591,58.9252,77150.0
2023-11-07 15:50:00,62.35,62.36,62.15,62.29,252449.0,58.9157,58.9252,58.7268,58.8591,252449.0
2023-11-08 09:30:00,61.93,62.28,61.67,61.68,55954.0,58.5189,58.8496,58.2732,58.2826,55954.0
2023-11-08 09:40:00,61.71,61.74,61.46,61.72,39138.0,58.311,58.3393,58.0748,58.3204,39138.0
2023-11-08 09:50:00,61.72,61.73,61.47,61.47,31579.0,58.3204,58.3299,58.0842,58.0842,31579.0
2023-11-08 10:00:00,61.51,61.54,61.34,61.41,43951.0,58.122,58.1504,57.9614,58.0275,43951.0
2023-11-08 10:10:00,61.4,61.67,61.39,61.59,38675.0,58.0181,58.2732,58.0086,58.1976,38675.0
2023-11-08 10:20:00,61.57,61.6,61.48,61.48,36043.0,58.1787,58.2071,58.0937,58.0937,36043.0
2023-11-08 10:30:00,61.48,61.51,61.24,61.36,60662.0,58.0937,58.122,57.8669,57.9803,60662.0
2023-11-08 10:40:00,61.37,61.56,61.37,61.56,47677.0,57.9897,58.1693,57.9897,58.1693,47677.0
2023-11-08 10:50:00,61.54,61.58,61.45,61.5,41562.0,58.1504,58.1882,58.0653,58.1126,41562.0
2023-11-08 11:00:00,61.5,61.5,61.26,61.35,38016.0,58.1126,58.1126,57.8858,57.9708,38016.0
2023-11-08 11:10:00,61.36,61.37,61.25,61.27,26436.0,57.9803,57.9897,57.8763,57.8952,26436.0
2023-11-08 11:20:00,61.28,61.28,61.13,61.28,23424.0,57.9047,57.9047,57.7629,57.9047,23424.0
2023-11-08 11:30:00,61.28,61.29,61.17,61.21,31281.0,57.9047,57.9141,57.8007,57.8385,31281.0
2023-11-08 11:40:00,61.23,61.31,61.19,61.27,23266.0,57.8574,57.933,57.8196,57.8952,23266.0
2023-11-08 11:50:00,61.25,61.29,61.16,61.17,22947.0,57.8763,57.9141,57.7913,57.8007,22947.0
2023-11-08 12:00:00,61.17,61.17,60.99,61.01,23639.0,57.8007,57.8007,57.6307,57.6496,23639.0
2023-11-08 12:10:00,61.01,61.1,61.0,61.09,22969.0,57.6496,57.7346,57.6401,57.7251,22969.0
2023-11-08 12:20:00,61.07,61.16,61.07,61.16,13654.0,57.7062,57.7913,57.7062,57.7913,13654.0
2023-11-08 12:30:00,61.16,61.27,61.15,61.27,10391.0,57.7913,57.8952,57.7818,57.8952,10391.0
2023-11-08 12:40:00,61.26,61.28,61.17,61.19,16331.0,57.8858,57.9047,57.8007,57.8196,16331.0
2023-11-08 12:50:00,61.17,61.24,61.14,61.24,18826.0,57.8007,57.8669,57.7724,57.8669,18826.0
2023-11-08 13:00:00,61.25,61.36,61.25,61.28,26661.0,57.8763,57.9803,57.8763,57.9047,26661.0
2023-11-08 13:10:00,61.27,61.28,61.1,61.15,35002.0,57.8952,57.9047,57.7346,57.7818,35002.0
2023-11-08 13:20:00,61.14,61.18,61.12,61.18,13230.0,57.7724,57.8102,57.7535,57.8102,13230.0
2023-11-08 13:30:00,61.18,61.27,61.16,61.25,25872.0,57.8102,57.8952,57.7913,57.8763,25872.0
2023-11-08 13:40:00,61.25,61.3,61.2,61.23,18487.0,57.8763,57.9236,57.8291,57.8574,18487.0
2023-11-08 13:50:00,61.23,61.25,61.2,61.24,17244.0,57.8574,57.8763,57.8291,57.8669,17244.0
2023-11-08 14:00:00,61.23,61.32,61.23,61.29,31348.0,57.8574,57.9425,57.8574,57.9141,31348.0
2023-11-08 14:10:00,61.3,61.48,61.29,61.45,21125.0,57.9236,58.0937,57.9141,58.0653,21125.0
2023-11-08 14:20:00,61.46,61.47,61.41,61.45,25653.0,58.0748,58.0842,58.0275,58.0653,25653.0
2023-11-08 14:30:00,61.45,61.5,61.39,61.5,39858.0,58.0653,58.1126,58.0086,58.1126,39858.0
2023-11-08 14:40:00,61.5,61.51,61.44,61.47,31457.0,58.1126,58.122,58.0559,58.0842,31457.0
2023-11-08 14:50:00,61.47,61.47,61.32,61.34,60733.0,58.0842,58.0842,57.9425,57.9614,60733.0
2023-11-08 15:00:00,61.35,61.43,61.32,61.4,46643.0,57.9708,58.0464,57.9425,58.0181,46643.0
2023-11-08 15:10:00,61.4,61.49,61.39,61.47,34220.0,58.0181,58.1031,58.0086,58.0842,34220.0
2023-11-08 15:20:00,61.48,61.53,61.46,61.47,34882.0,58.0937,58.1409,58.0748,58.0842,34882.0
2023-11-08 15:30:00,61.46,61.56,61.42,61.51,68287.0,58.0748,58.1693,58.037,58.122,68287.0
2023-11-08 15:40:00,61.5,61.68,61.5,61.68,136660.0,58.1126,58.2826,58.1126,58.2826,136660.0
2023-11-08 15:50:00,61.69,61.75,61.61,61.69,292779.0,58.2921,58.3488,58.2165,58.2921,292779.0
2023-11-09 09:30:00,61.85,62.17,61.84,61.94,40412.0,58.4433,58.7457,58.4338,58.5283,40412.0
2023-11-09 09:40:00,61.96,62.0,61.62,61.71,12797.0,58.5472,58.585,58.226,58.311,12797.0
2023-11-09 09:50:00,61.73,61.84,61.69,61.73,10384.0,58.3299,58.4338,58.2921,58.3299,10384.0
2023-11-09 10:00:00,61.7,61.72,61.46,61.48,29245.0,58.3015,58.3204,58.0748,58.0937,29245.0
2023-11-09 10:10:00,61.5,61.54,61.32,61.37,28126.0,58.1126,58.1504,57.9425,57.9897,28126.0
2023-11-09 10:20:00,61.36,61.48,61.35,61.41,14818.0,57.9803,58.0937,57.9708,58.0275,14818.0
2023-11-09 10:30:00,61.39,61.53,61.37,61.38,21787.0,58.0086,58.1409,57.9897,57.9992,21787.0
2023-11-09 10:40:00,61.39,61.47,61.34,61.34,21999.0,58.0086,58.0842,57.9614,57.9614,21999.0
2023-11-09 10:50:00,61.35,61.52,61.35,61.5,27077.0,57.9708,58.1315,57.9708,58.1126,27077.0
2023-11-09 11:00:00,61.52,61.55,61.4,61.4,21257.0,58.1315,58.1598,58.0181,58.0181,21257.0
2023-11-09 11:10:00,61.39,61.49,61.36,61.49,21661.0,58.0086,58.1031,57.9803,58.1031,21661.0
2023-11-09 11:20:00,61.5,61.52,61.44,61.48,23460.0,58.1126,58.1315,58.0559,58.0937,23460.0
2023-11-09 11:30:00,61.46,61.53,61.38,61.41,14521.0,58.0748,58.1409,57.9992,58.0275,14521.0
2023-11-09 11:40:00,61.4,61.55,61.38,61.55,13713.0,58.0181,58.1598,57.9992,58.1598,13713.0
2023-11-09 11:50:00,61.54,61.63,61.53,61.57,14847.0,58.1504,58.2354,58.1409,58.1787,14847.0
2023-11-09 12:00:00,61.58,61.8,61.58,61.75,14958.0,58.1882,58.396,58.1882,58.3488,14958.0
2023-11-09 12:10:00,61.76,61.85,61.73,61.82,12899.0,58.3582,58.4433,58.3299,58.4149,12899.0
2023-11-09 12:20:00,61.83,61.88,61.8,61.82,9661.0,58.4244,58.4716,58.396,58.4149,9661.0
2023-11-09 12:30:00,61.82,61.89,61.82,61.85,9033.0,58.4149,58.4811,58.4149,58.4433,9033.0
2023-11-09 12:40:00,61.86,61.88,61.79,61.83,9720.0,58.4527,58.4716,58.3866,58.4244,9720.0
2023-11-09 12:50:00,61.82,61.85,61.76,61.76,8419.0,58.4149,58.4433,58.3582,58.3582,8419.0
2023-11-09 13:00:00,61.75,61.76,61.46,61.51,22510.0,58.3488,58.3582,58.0748,58.122,22510.0
2023-11-09 13:10:00,61.51,61.58,61.44,61.46,22261.0,58.122,58.1882,58.0559,58.0748,22261.0
2023-11-09 13:20:00,61.44,61.48,61.36,61.39,15919.0,58.0559,58.0937,57.9803,58.0086,15919.0
2023-11-09 13:30:00,61.37,61.41,61.28,61.35,14573.0,57.9897,58.0275,57.9047,57.9708,14573.0
2023-11-09 13:40:00,61.36,61.36,61.2,61.3,12540.0,57.9803,57.9803,57.8291,57.9236,12540.0
2023-11-09 13:50:00,61.3,61.35,61.26,61.3,12240.0,57.9236,57.9708,57.8858,57.9236,12240.0
2023-11-09 14:00:00,61.28,61.29,61.17,61.23,23066.0,57.9047,57.9141,57.8007,57.8574,23066.0
2023-11-09 14:10:00,61.23,61.23,61.04,61.04,22487.0,57.8574,57.8574,57.6779,57.6779,22487.0
2023-11-09 14:20:00,61.07,61.17,61.05,61.07,16790.0,57.7062,57.8007,57.6873,57.7062,16790.0
2023-11-09 14:30:00,61.08,61.14,61.04,61.07,20105.0,57.7157,57.7724,57.6779,57.7062,20105.0
2023-11-09 14:40:00,61.07,61.1,61.04,61.07,15160.0,57.7062,57.7346,57.6779,57.7062,15160.0
2023-11-09 14:50:00,61.07,61.07,60.95,60.99,19680.0,57.7062,57.7062,57.5929,57.6307,19680.0
2023-11-09 15:00:00,60.99,61.11,60.99,61.05,23746.0,57.6307,57.744,57.6307,57.6873,23746.0
2023-11-09 15:10:00,61.06,61.09,61.0,61.05,29004.0,57.6968,57.7251,57.6401,57.6873,29004.0
2023-11-09 15:20:00,61.07,61.07,60.93,60.93,35425.0,57.7062,57.7062,57.574,57.574,35425.0
2023-11-09 15:30:00,60.94,61.07,60.93,61.05,40287.0,57.5834,57.7062,57.574,57.6873,40287.0
2023-11-09 15:40:00,61.06,61.16,61.02,61.11,70151.0,57.6968,57.7913,57.659,57.744,70151.0
2023-11-09 15:50:00,61.11,61.18,61.0,61.03,255136.0,57.744,57.8102,57.6401,57.6685,255136.0
2023-11-10 09:30:00,61.39,61.55,61.2,61.37,22748.0,58.0086,58.1598,57.8291,57.9897,22748.0
2023-11-10 09:40:00,61.39,61.41,61.19,61.3,14717.0,58.0086,58.0275,57.8196,57.9236,14717.0
2023-11-10 09:50:00,61.33,61.37,61.01,61.33,31884.0,57.9519,57.9897,57.6496,57.9519,31884.0
2023-11-10 10:00:00,61.25,61.38,61.05,61.38,23997.0,57.8763,57.9992,57.6873,57.9992,23997.0
2023-11-10 10:10:00,61.35,61.5,61.3,61.48,17613.0,57.9708,58.1126,57.9236,58.0937,17613.0
2023-11-10 10:20:00,61.49,61.51,61.26,61.26,21199.0,58.1031,58.122,57.8858,57.8858,21199.0
2023-11-10 10:30:00,61.27,61.34,61.13,61.13,17053.0,57.8952,57.9614,57.7629,57.7629,17053.0
2023-11-10 10:40:00,61.14,61.18,61.08,61.16,15900.0,57.7724,57.8102,57.7157,57.7913,15900.0
2023-11-10 10:50:00,61.17,61.18,61.09,61.11,19236.0,57.8007,57.8102,57.7251,57.744,19236.0
2023-11-10 11:00:00,61.11,61.32,61.11,61.29,12894.0,57.744,57.9425,57.744,57.9141,12894.0
2023-11-10 11:10:00,61.29,61.37,61.29,61.34,13853.0,57.9141,57.9897,57.9141,57.9614,13853.0
2023-11-10 11:20:00,61.32,61.44,61.32,61.44,15596.0,57.9425,58.0559,57.9425,58.0559,15596.0
2023-11-10 11:30:00,61.45,61.54,61.42,61.48,15839.0,58.0653,58.1504,58.037,58.0937,15839.0
2023-11-10 11:40:00,61.48,61.49,61.34,61.34,16985.0,58.0937,58.1031,57.9614,57.9614,16985.0
2023-11-10 11:50:00,61.33,61.35,61.23,61.27,11725.0,57.9519,57.9708,57.8574,57.8952,11725.0
2023-11-10 12:00:00,61.27,61.35,61.18,61.2,14766.0,57.8952,57.9708,57.8102,57.8291,14766.0
2023-11-10 12:10:00,61.19,61.23,61.13,61.2,14041.0,57.8196,57.8574,57.7629,57.8291,14041.0
2023-11-10 12:20:00,61.19,61.22,61.12,61.14,16237.0,57.8196,57.848,57.7535,57.7724,16237.0
2023-11-10 12:30:00,61.16,61.28,61.15,61.28,12988.0,57.7913,57.9047,57.7818,57.9047,12988.0
2023-11-10 12:40:00,61.27,61.27,61.16,61.17,22603.0,57.8952,57.8952,57.7913,57.8007,22603.0
2023-11-10 12:50:00,61.17,61.29,61.1,61.29,32601.0,57.8007,57.9141,57.7346,57.9141,32601.0
2023-11-10 13:00:00,61.28,61.31,61.24,61.3,36724.0,57.9047,57.933,57.8669,57.9236,36724.0
2023-11-10 13:10:00,61.3,61.36,61.26,61.29,42187.0,57.9236,57.9803,57.8858,57.9141,42187.0
2023-11-10 13:20:00,61.31,61.35,61.25,61.28,47352.0,57.933,57.9708,57.8763,57.9047,47352.0
2023-11-10 13:30:00,61.26,61.31,61.21,61.27,20622.0,57.8858,57.933,57.8385,57.8952,20622.0
2023-11-10 13:40:00,61.29,61.38,61.29,61.37,17956.0,57.9141,57.9992,57.9141,57.9897,17956.0
2023-11-10 13:50:00,61.38,61.39,61.31,61.35,15261.0,57.9992,58.0086,57.933,57.9708,15261.0
2023-11-10 14:00:00,61.37,61.37,61.26,61.34,17648.0,57.9897,57.9897,57.8858,57.9614,17648.0
2023-11-10 14:10:00,61.35,61.42,61.34,61.42,13955.0,57.9708,58.037,57.9614,58.037,13955.0
2023-11-10 14:20:00,61.42,61.44,61.32,61.33,24676.0,58.037,58.0559,57.9425,57.9519,24676.0
2023-11-10 14:30:00,61.34,61.35,61.29,61.35,13433.0,57.9614,57.9708,57.9141,57.9708,13433.0
2023-11-10 14:40:00,61.34,61.36,61.32,61.36,16673.0,57.9614,57.9803,57.9425,57.9803,16673.0
2023-11-10 14:50:00,61.36,61.38,61.24,61.26,28613.0,57.9803,57.9992,57.8669,57.8858,28613.0
2023-11-10 15:00:00,61.27,61.33,61.2,61.31,19347.0,57.8952,57.9519,57.8291,57.933,19347.0
2023-11-10 15:10:00,61.31,61.4,61.3,61.4,24317.0,57.933,58.0181,57.9236,58.0181,24317.0
2023-11-10 15:20:00,61.4,61.42,61.29,61.42,43944.0,58.0181,58.037,57.9141,58.037,43944.0
2023-11-10 15:30:00,61.43,61.53,61.41,61.42,46227.0,58.0464,58.1409,58.0275,58.037,46227.0
2023-11-10 15:40:00,61.42,61.59,61.41,61.57,53523.0,58.037,58.1976,58.0275,58.1787,53523.0
2023-11-10 15:50:00,61.57,61.65,61.55,61.62,222687.0,58.1787,58.2543,58.1598,58.226,222687.0
2023-11-13 09:30:00,61.5,61.67,60.87,61.0,26914.0,58.1126,58.2732,57.5173,57.6401,26914.0
2023-11-13 09:40:00,61.02,61.47,61.02,61.42,10315.0,57.659,58.0842,57.659,58.037,10315.0
2023-11-13 09:50:00,61.41,61.46,61.3,61.38,18153.0,58.0275,58.0748,57.9236,57.9992,18153.0
2023-11-13 10:00:00,61.38,61.43,61.2,61.26,12422.0,57.9992,58.0464,57.8291,57.8858,12422.0
2023-11-13 10:10:00,61.27,61.3,61.17,61.28,9887.0,57.8952,57.9236,57.8007,57.9047,9887.0
2023-11-13 10:20:00,61.28,61.36,61.28,61.32,18187.0,57.9047,57.9803,57.9047,57.9425,18187.0
2023-11-13 10:30:00,61.3,61.39,61.24,61.34,17082.0,57.9236,58.0086,57.8669,57.9614,17082.0
2023-11-13 10:40:00,61.36,61.45,61.26,61.29,11590.0,57.9803,58.0653,57.8858,57.9141,11590.0
2023-11-13 10:50:00,61.31,61.39,61.29,61.37,15799.0,57.933,58.0086,57.9141,57.9897,15799.0
2023-11-13 11:00:00,61.35,61.43,61.31,61.34,24510.0,57.9708,58.0464,57.933,57.9614,24510.0
2023-11-13 11:10:00,61.35,61.38,61.17,61.19,29634.0,57.9708,57.9992,57.8007,57.8196,29634.0
2023-11-13 11:20:00,61.19,61.28,61.11,61.26,19851.0,57.8196,57.9047,57.744,57.8858,19851.0
2023-11-13 11:30:00,61.28,61.43,61.28,61.41,13421.0,57.9047,58.0464,57.9047,58.0275,13421.0
2023-11-13 11:40:00,61.4,61.54,61.4,61.49,19106.0,58.0181,58.1504,58.0181,58.1031,19106.0
2023-11-13 11:50:00,61.46,61.52,61.44,61.52,14931.0,58.0748,58.1315,58.0559,58.1315,14931.0
2023-11-13 12:00:00,61.47,61.56,61.47,61.52,9921.0,58.0842,58.1693,58.0842,58.1315,9921.0
2023-11-13 12:10:00,61.53,61.54,61.42,61.5,14961.0,58.1409,58.1504,58.037,58.1126,14961.0
2023-11-13 12:20:00,61.52,61.56,61.48,61.54,10347.0,58.1315,58.1693,58.0937,58.1504,10347.0
2023-11-13 12:30:00,61.53,61.56,61.45,61.45,18683.0,58.1409,58.1693,58.0653,58.0653,18683.0
2023-11-13 12:40:00,61.46,61.49,61.38,61.4,10962.0,58.0748,58.1031,57.9992,58.0181,10962.0
2023-11-13 12:50:00,61.4,61.41,61.31,61.36,13247.0,58.0181,58.0275,57.933,57.9803,13247.0
2023-11-13 13:00:00,61.37,61.37,61.22,61.24,20298.0,57.9897,57.9897,57.848,57.8669,20298.0
2023-11-13 13:10:00,61.24,61.36,61.24,61.35,16372.0,57.8669,57.9803,57.8669,57.9708,16372.0
2023-11-13 13:20:00,61.35,61.35,61.28,61.29,20782.0,57.9708,57.9708,57.9047,57.9141,20782.0
2023-11-13 13:30:00,61.29,61.29,61.19,61.26,18650.0,57.9141,57.9141,57.8196,57.8858,18650.0
2023-11-13 13:40:00,61.27,61.39,61.24,61.37,48940.0,57.8952,58.0086,57.8669,57.9897,48940.0
2023-11-13 13:50:00,61.38,61.42,61.26,61.27,16792.0,57.9992,58.037,57.8858,57.8952,16792.0
2023-11-13 14:00:00,61.28,61.32,61.22,61.28,16651.0,57.9047,57.9425,57.848,57.9047,16651.0
2023-11-13 14:10:00,61.28,61.28,61.17,61.2,15309.0,57.9047,57.9047,57.8007,57.8291,15309.0
2023-11-13 14:20:00,61.19,61.21,61.15,61.18,13095.0,57.8196,57.8385,57.7818,57.8102,13095.0
2023-11-13 14:30:00,61.17,61.29,61.17,61.24,13926.0,57.8007,57.9141,57.8007,57.8669,13926.0
2023-11-13 14:40:00,61.25,61.27,61.23,61.26,12462.0,57.8763,57.8952,57.8574,57.8858,12462.0
2023-11-13 14:50:00,61.26,61.26,61.17,61.17,20909.0,57.8858,57.8858,57.8007,57.8007,20909.0
2023-11-13 15:00:00,61.17,61.28,61.15,61.28,27895.0,57.8007,57.9047,57.7818,57.9047,27895.0
2023-11-13 15:10:00,61.28,61.3,61.15,61.15,42832.0,57.9047,57.9236,57.7818,57.7818,42832.0
2023-11-13 15:20:00,61.14,61.17,61.1,61.11,47532.0,57.7724,57.8007,57.7346,57.744,47532.0
2023-11-13 15:30:00,61.11,61.17,61.07,61.13,42699.0,57.744,57.8007,57.7062,57.7629,42699.0
2023-11-13 15:40:00,61.13,61.31,61.11,61.26,251830.0,57.7629,57.933,57.744,57.8858,251830.0
2023-11-13 15:50:00,61.26,61.35,61.21,61.34,263194.0,57.8858,57.9708,57.8385,57.9614,263194.0
2023-11-14 09:30:00,62.48,62.57,62.21,62.46,57632.0,59.0386,59.1236,58.7835,59.0197,57632.0
2023-11-14 09:40:00,62.46,62.7,62.44,62.67,21995.0,59.0197,59.2465,59.0008,59.2181,21995.0
2023-11-14 09:50:00,62.66,62.66,62.47,62.53,26542.0,59.2087,59.2087,59.0291,59.0858,26542.0
2023-11-14 10:00:00,62.59,62.66,62.48,62.62,40589.0,59.1425,59.2087,59.0386,59.1709,40589.0
2023-11-14 10:10:00,62.65,62.86,62.63,62.8,15521.0,59.1992,59.3977,59.1803,59.341,15521.0
2023-11-14 10:20:00,62.8,62.84,62.55,62.61,114328.0,59.341,59.3788,59.1047,59.1614,114328.0
2023-11-14 10:30:00,62.62,62.72,62.55,62.68,177330.0,59.1709,59.2654,59.1047,59.2276,177330.0
2023-11-14 10:40:00,62.69,62.72,62.53,62.54,111730.0,59.237,59.2654,59.0858,59.0953,111730.0
2023-11-14 10:50:00,62.54,62.6,62.47,62.55,41658.0,59.0953,59.152,59.0291,59.1047,41658.0
2023-11-14 11:00:00,62.56,62.69,62.46,62.68,371478.0,59.1142,59.237,59.0197,59.2276,371478.0
2023-11-14 11:10:00,62.69,62.89,62.69,62.87,34611.0,59.237,59.426,59.237,59.4071,34611.0
2023-11-14 11:20:00,62.86,62.96,62.81,62.95,23147.0,59.3977,59.4921,59.3504,59.4827,23147.0
2023-11-14 11:30:00,62.94,62.96,62.88,62.89,21954.0,59.4732,59.4921,59.4166,59.426,21954.0
2023-11-14 11:40:00,62.89,62.94,62.85,62.85,14823.0,59.426,59.4732,59.3882,59.3882,14823.0
2023-11-14 11:50:00,62.86,62.89,62.76,62.8,169912.0,59.3977,59.426,59.3032,59.341,169912.0
2023-11-14 12:00:00,62.78,62.85,62.64,62.65,44988.0,59.3221,59.3882,59.1898,59.1992,44988.0
2023-11-14 12:10:00,62.66,62.75,62.63,62.72,55879.0,59.2087,59.2937,59.1803,59.2654,55879.0
2023-11-14 12:20:00,62.72,62.87,62.66,62.8,25332.0,59.2654,59.4071,59.2087,59.341,25332.0
2023-11-14 12:30:00,62.8,62.81,62.72,62.77,21874.0,59.341,59.3504,59.2654,59.3126,21874.0
2023-11-14 12:40:00,62.77,62.77,62.66,62.68,55231.0,59.3126,59.3126,59.2087,59.2276,55231.0
2023-11-14 12:50:00,62.68,62.71,62.64,62.71,25723.0,59.2276,59.2559,59.1898,59.2559,25723.0
2023-11-14 13:00:00,62.7,62.72,62.66,62.7,15727.0,59.2465,59.2654,59.2087,59.2465,15727.0
2023-11-14 13:10:00,62.69,62.74,62.67,62.69,27045.0,59.237,59.2843,59.2181,59.237,27045.0
2023-11-14 13:20:00,62.69,62.76,62.66,62.73,31741.0,59.237,59.3032,59.2087,59.2748,31741.0
2023-11-14 13:30:00,62.75,62.84,62.75,62.78,16689.0,59.2937,59.3788,59.2937,59.3221,16689.0
2023-11-14 13:40:00,62.78,62.82,62.72,62.72,18873.0,59.3221,59.3599,59.2654,59.2654,18873.0
2023-11-14 13:50:00,62.73,62.78,62.7,62.72,26986.0,59.2748,59.3221,59.2465,59.2654,26986.0
2023-11-14 14:00:00,62.74,62.85,62.68,62.69,119792.0,59.2843,59.3882,59.2276,59.237,119792.0
2023-11-14 14:10:00,62.69,62.76,62.64,62.73,24587.0,59.237,59.3032,59.1898,59.2748,24587.0
2023-11-14 14:20:00,62.72,62.73,62.66,62.73,30106.0,59.2654,59.2748,59.2087,59.2748,30106.0
2023-11-14 14:30:00,62.73,62.82,62.69,62.81,22915.0,59.2748,59.3599,59.237,59.3504,22915.0
2023-11-14 14:40:00,62.81,62.86,62.76,62.77,20062.0,59.3504,59.3977,59.3032,59.3126,20062.0
2023-11-14 14:50:00,62.78,62.97,62.78,62.94,21293.0,59.3221,59.5016,59.3221,59.4732,21293.0
2023-11-14 15:00:00,62.95,63.27,62.9,63.27,49810.0,59.4827,59.7851,59.4355,59.7851,49810.0
2023-11-14 15:10:00,63.27,63.31,63.14,63.22,36461.0,59.7851,59.8229,59.6622,59.7378,36461.0
2023-11-14 15:20:00,63.22,63.29,63.19,63.24,30017.0,59.7378,59.804,59.7095,59.7567,30017.0
2023-11-14 15:30:00,63.24,63.29,63.24,63.27,35531.0,59.7567,59.804,59.7567,59.7851,35531.0
2023-11-14 15:40:00,63.28,63.3,63.12,63.13,65581.0,59.7945,59.8134,59.6433,59.6528,65581.0
2023-11-14 15:50:00,63.11,63.27,63.04,63.25,280785.0,59.6339,59.7851,59.5677,59.7662,280785.0
2023-11-15 09:30:00,63.1,63.29,63.02,63.02,53852.0,59.6244,59.804,59.5488,59.5488,53852.0
2023-11-15 09:40:00,63.0,63.21,62.97,63.21,19588.0,59.5299,59.7284,59.5016,59.7284,19588.0
2023-11-15 09:50:00,63.23,63.42,63.17,63.42,62502.0,59.7473,59.9268,59.6906,59.9268,62502.0
2023-11-15 10:00:00,63.44,63.51,63.43,63.45,30974.0,59.9457,60.0119,59.9363,59.9552,30974.0
2023-11-15 10:10:00,63.44,63.7,63.44,63.62,34345.0,59.9457,60.1914,59.9457,60.1158,34345.0
2023-11-15 10:20:00,63.65,63.71,63.55,63.55,17731.0,60.1441,60.2008,60.0496,60.0496,17731.0
2023-11-15 10:30:00,63.57,63.58,63.28,63.33,24814.0,60.0685,60.078,59.7945,59.8418,24814.0
2023-11-15 10:40:00,63.34,63.4,63.32,63.32,13031.0,59.8512,59.9079,59.8323,59.8323,13031.0
2023-11-15 10:50:00,63.33,63.33,63.05,63.05,38850.0,59.8418,59.8418,59.5772,59.5772,38850.0
2023-11-15 11:00:00,63.03,63.06,62.85,62.89,29663.0,59.5583,59.5866,59.3882,59.426,29663.0
2023-11-15 11:10:00,62.91,62.93,62.77,62.86,15024.0,59.4449,59.4638,59.3126,59.3977,15024.0
2023-11-15 11:20:00,62.88,62.93,62.79,62.8,23078.0,59.4166,59.4638,59.3315,59.341,23078.0
2023-11-15 11:30:00,62.81,62.81,62.66,62.7,26172.0,59.3504,59.3504,59.2087,59.2465,26172.0
2023-11-15 11:40:00,62.69,62.7,62.53,62.67,27260.0,59.237,59.2465,59.0858,59.2181,27260.0
2023-11-15 11:50:00,62.68,62.79,62.68,62.77,13854.0,59.2276,59.3315,59.2276,59.3126,13854.0
2023-11-15 12:00:00,62.79,62.85,62.67,62.68,14684.0,59.3315,59.3882,59.2181,59.2276,14684.0
2023-11-15 12:10:00,62.66,62.8,62.66,62.72,16935.0,59.2087,59.341,59.2087,59.2654,16935.0
2023-11-15 12:20:00,62.71,62.77,62.68,62.77,21467.0,59.2559,59.3126,59.2276,59.3126,21467.0
2023-11-15 12:30:00,62.76,62.84,62.75,62.81,13910.0,59.3032,59.3788,59.2937,59.3504,13910.0
2023-11-15 12:40:00,62.81,62.84,62.69,62.72,13267.0,59.3504,59.3788,59.237,59.2654,13267.0
2023-11-15 12:50:00,62.73,62.73,62.64,62.66,17907.0,59.2748,59.2748,59.1898,59.2087,17907.0
2023-11-15 13:00:00,62.66,62.74,62.64,62.71,15679.0,59.2087,59.2843,59.1898,59.2559,15679.0
2023-11-15 13:10:00,62.71,62.81,62.7,62.73,21667.0,59.2559,59.3504,59.2465,59.2748,21667.0
2023-11-15 13:20:00,62.72,62.75,62.66,62.69,28250.0,59.2654,59.2937,59.2087,59.237,28250.0
2023-11-15 13:30:00,62.68,62.69,62.56,62.57,21740.0,59.2276,59.237,59.1142,59.1236,21740.0
2023-11-15 13:40:00,62.58,62.64,62.56,62.63,36466.0,59.1331,59.1898,59.1142,59.1803,36466.0
2023-11-15 13:50:00,62.63,62.76,62.62,62.71,33779.0,59.1803,59.3032,59.1709,59.2559,33779.0
2023-11-15 14:00:00,62.71,62.82,62.7,62.77,33945.0,59.2559,59.3599,59.2465,59.3126,33945.0
2023-11-15 14:10:00,62.76,62.79,62.71,62.77,22256.0,59.3032,59.3315,59.2559,59.3126,22256.0
2023-11-15 14:20:00,62.77,62.81,62.71,62.78,25447.0,59.3126,59.3504,59.2559,59.3221,25447.0
2023-11-15 14:30:00,62.78,62.8,62.74,62.76,32822.0,59.3221,59.341,59.2843,59.3032,32822.0
2023-11-15 14:40:00,62.76,62.76,62.7,62.71,34072.0,59.3032,59.3032,59.2465,59.2559,34072.0
2023-11-15 14:50:00,62.71,62.86,62.69,62.86,41168.0,59.2559,59.3977,59.237,59.3977,41168.0
2023-11-15 15:00:00,62.87,62.91,62.83,62.88,25726.0,59.4071,59.4449,59.3693,59.4166,25726.0
2023-11-15 15:10:00,62.89,62.96,62.87,62.92,35586.0,59.426,59.4921,59.4071,59.4543,35586.0
2023-11-15 15:20:00,62.92,63.05,62.91,63.04,45943.0,59.4543,59.5772,59.4449,59.5677,45943.0
2023-11-15 15:30:00,63.04,63.09,63.01,63.07,53648.0,59.5677,59.615,59.5394,59.5961,53648.0
2023-11-15 15:40:00,63.06,63.07,62.87,62.87,81537.0,59.5866,59.5961,59.4071,59.4071,81537.0
2023-11-15 15:50:00,62.86,63.01,62.85,62.88,299030.0,59.3977,59.5394,59.3882,59.4166,299030.0
2023-11-16 09:30:00,63.27,63.73,63.26,63.38,77172.0,59.7851,60.2197,59.7756,59.889,77172.0
2023-11-16 09:40:00,63.38,63.53,63.33,63.5,22815.0,59.889,60.0308,59.8418,60.0024,22815.0
2023-11-16 09:50:00,63.47,63.47,63.22,63.43,29157.0,59.9741,59.9741,59.7378,59.9363,29157.0
2023-11-16 10:00:00,63.43,63.52,63.3,63.33,35120.0,59.9363,60.0213,59.8134,59.8418,35120.0
2023-11-16 10:10:00,63.34,63.45,63.28,63.41,44900.0,59.8512,59.9552,59.7945,59.9174,44900.0
2023-11-16 10:20:00,63.42,63.7,63.42,63.62,37600.0,59.9268,60.1914,59.9268,60.1158,37600.0
2023-11-16 10:30:00,63.62,63.77,63.61,63.76,30529.0,60.1158,60.2575,60.1063,60.2481,30529.0
2023-11-16 10:40:00,63.75,63.75,63.58,63.62,38014.0,60.2386,60.2386,60.078,60.1158,38014.0
2023-11-16 10:50:00,63.61,63.65,63.51,63.56,33014.0,60.1063,60.1441,60.0119,60.0591,33014.0
2023-11-16 11:00:00,63.55,63.58,63.47,63.5,24803.0,60.0496,60.078,59.9741,60.0024,24803.0
2023-11-16 11:10:00,63.51,63.54,63.32,63.34,18636.0,60.0119,60.0402,59.8323,59.8512,18636.0
2023-11-16 11:20:00,63.35,63.44,63.34,63.39,29964.0,59.8607,59.9457,59.8512,59.8985,29964.0
2023-11-16 11:30:00,63.39,63.48,63.37,63.48,27129.0,59.8985,59.9835,59.8796,59.9835,27129.0
2023-11-16 11:40:00,63.49,63.55,63.48,63.54,22914.0,59.993,60.0496,59.9835,60.0402,22914.0
2023-11-16 11:50:00,63.55,63.57,63.49,63.56,14822.0,60.0496,60.0685,59.993,60.0591,14822.0
2023-11-16 12:00:00,63.57,63.61,63.4,63.42,23340.0,60.0685,60.1063,59.9079,59.9268,23340.0
2023-11-16 12:10:00,63.4,63.44,63.35,63.44,16898.0,59.9079,59.9457,59.8607,59.9457,16898.0
2023-11-16 12:20:00,63.44,63.52,63.44,63.49,16617.0,59.9457,60.0213,59.9457,59.993,16617.0
2023-11-16 12:30:00,63.48,63.5,63.44,63.5,15972.0,59.9835,60.0024,59.9457,60.0024,15972.0
2023-11-16 12:40:00,63.51,63.59,63.5,63.59,101142.0,60.0119,60.0874,60.0024,60.0874,101142.0
2023-11-16 12:50:00,63.59,63.65,63.59,63.61,53449.0,60.0874,60.1441,60.0874,60.1063,53449.0
2023-11-16 13:00:00,63.62,63.65,63.54,63.65,38542.0,60.1158,60.1441,60.0402,60.1441,38542.0
2023-11-16 13:10:00,63.64,63.66,63.55,63.64,66550.0,60.1347,60.1536,60.0496,60.1347,66550.0
2023-11-16 13:20:00,63.65,63.76,63.63,63.76,63858.0,60.1441,60.2481,60.1252,60.2481,63858.0
2023-11-16 13:30:00,63.75,63.77,63.58,63.61,37644.0,60.2386,60.2575,60.078,60.1063,37644.0
2023-11-16 13:40:00,63.61,63.63,63.47,63.47,21202.0,60.1063,60.1252,59.9741,59.9741,21202.0
2023-11-16 13:50:00,63.48,63.5,63.42,63.44,20801.0,59.9835,60.0024,59.9268,59.9457,20801.0
2023-11-16 14:00:00,63.43,63.52,63.43,63.5,21479.0,59.9363,60.0213,59.9363,60.0024,21479.0
2023-11-16 14:10:00,63.5,63.5,63.38,63.41,25465.0,60.0024,60.0024,59.889,59.9174,25465.0
2023-11-16 14:20:00,63.41,63.48,63.4,63.48,16835.0,59.9174,59.9835,59.9079,59.9835,16835.0
2023-11-16 14:30:00,63.49,63.58,63.49,63.51,23169.0,59.993,60.078,59.993,60.0119,23169.0
2023-11-16 14:40:00,63.53,63.61,63.51,63.58,19837.0,60.0308,60.1063,60.0119,60.078,19837.0
2023-11-16 14:50:00,63.59,63.64,63.57,63.64,22108.0,60.0874,60.1347,60.0685,60.1347,22108.0
2023-11-16 15:00:00,63.63,63.65,63.51,63.57,31072.0,60.1252,60.1441,60.0119,60.0685,31072.0
2023-11-16 15:10:00,63.56,63.59,63.49,63.5,30876.0,60.0591,60.0874,59.993,60.0024,30876.0
2023-11-16 15:20:00,63.5,63.67,63.48,63.64,64096.0,60.0024,60.163,59.9835,60.1347,64096.0
2023-11-16 15:30:00,63.64,63.68,63.55,63.56,51625.0,60.1347,60.1725,60.0496,60.0591,51625.0
2023-11-16 15:40:00,63.55,63.61,63.49,63.61,86604.0,60.0496,60.1063,59.993,60.1063,86604.0
2023-11-16 15:50:00,63.61,63.61,63.45,63.46,338931.0,60.1063,60.1063,59.9552,59.9646,338931.0
2023-11-17 09:30:00,63.74,63.74,63.33,63.51,95116.0,60.2292,60.2292,59.8418,60.0119,95116.0
2023-11-17 09:40:00,63.53,63.81,63.47,63.78,20384.0,60.0308,60.2953,59.9741,60.267,20384.0
2023-11-17 09:50:00,63.75,63.76,63.53,63.75,12552.0,60.2386,60.2481,60.0308,60.2386,12552.0
2023-11-17 10:00:00,63.77,63.89,63.77,63.83,20383.0,60.2575,60.3709,60.2575,60.3142,20383.0
2023-11-17 10:10:00,63.83,63.97,63.82,63.94,19955.0,60.3142,60.4465,60.3048,60.4182,19955.0
2023-11-17 10:20:00,63.93,63.98,63.88,63.97,18816.0,60.4087,60.456,60.3615,60.4465,18816.0
2023-11-17 10:30:00,63.97,63.97,63.78,63.8,27998.0,60.4465,60.4465,60.267,60.2859,27998.0
2023-11-17 10:40:00,63.8,63.9,63.77,63.84,21779.0,60.2859,60.3804,60.2575,60.3237,21779.0
2023-11-17 10:50:00,63.83,63.93,63.78,63.91,28369.0,60.3142,60.4087,60.267,60.3898,28369.0
2023-11-17 11:00:00,63.91,63.99,63.88,63.99,15446.0,60.3898,60.4654,60.3615,60.4654,15446.0
2023-11-17 11:10:00,63.99,64.01,63.74,63.79,27141.0,60.4654,60.4843,60.2292,60.2764,27141.0
2023-11-17 11:20:00,63.79,63.86,63.72,63.73,19017.0,60.2764,60.3426,60.2103,60.2197,19017.0
2023-11-17 11:30:00,63.72,63.73,63.56,63.68,19806.0,60.2103,60.2197,60.0591,60.1725,19806.0
2023-11-17 11:40:00,63.69,63.77,63.68,63.72,18667.0,60.1819,60.2575,60.1725,60.2103,18667.0
2023-11-17 11:50:00,63.72,63.78,63.68,63.76,21674.0,60.2103,60.267,60.1725,60.2481,21674.0
2023-11-17 12:00:00,63.75,63.89,63.74,63.88,28874.0,60.2386,60.3709,60.2292,60.3615,28874.0
2023-11-17 12:10:00,63.89,63.93,63.86,63.86,29415.0,60.3709,60.4087,60.3426,60.3426,29415.0
2023-11-17 12:20:00,63.86,63.86,63.73,63.77,28938.0,60.3426,60.3426,60.2197,60.2575,28938.0
2023-11-17 12:30:00,63.76,63.89,63.75,63.89,14859.0,60.2481,60.3709,60.2386,60.3709,14859.0
2023-11-17 12:40:00,63.89,63.93,63.85,63.92,21647.0,60.3709,60.4087,60.3331,60.3993,21647.0
2023-11-17 12:50:00,63.92,63.92,63.76,63.77,22865.0,60.3993,60.3993,60.2481,60.2575,22865.0
2023-11-17 13:00:00,63.77,63.82,63.72,63.82,16646.0,60.2575,60.3048,60.2103,60.3048,16646.0
2023-11-17 13:10:00,63.83,63.87,63.8,63.8,14268.0,60.3142,60.352,60.2859,60.2859,14268.0
2023-11-17 13:20:00,63.8,63.88,63.79,63.86,13559.0,60.2859,60.3615,60.2764,60.3426,13559.0
2023-11-17 13:30:00,63.87,63.89,63.8,63.86,14658.0,60.352,60.3709,60.2859,60.3426,14658.0
2023-11-17 13:40:00,63.85,63.9,63.84,63.87,6318.0,60.3331,60.3804,60.3237,60.352,6318.0
2023-11-17 13:50:00,63.87,63.89,63.82,63.82,19406.0,60.352,60.3709,60.3048,60.3048,19406.0
2023-11-17 14:00:00,63.82,63.87,63.79,63.86,15768.0,60.3048,60.352,60.2764,60.3426,15768.0
2023-11-17 14:10:00,63.86,63.98,63.86,63.92,18622.0,60.3426,60.456,60.3426,60.3993,18622.0
2023-11-17 14:20:00,63.93,64.01,63.93,63.98,17115.0,60.4087,60.4843,60.4087,60.456,17115.0
2023-11-17 14:30:00,63.98,64.01,63.96,63.99,26281.0,60.456,60.4843,60.4371,60.4654,26281.0
2023-11-17 14:40:00,64.0,64.0,63.96,63.98,16580.0,60.4749,60.4749,60.4371,60.456,16580.0
2023-11-17 14:50:00,63.98,64.01,63.95,63.98,39937.0,60.456,60.4843,60.4276,60.456,39937.0
2023-11-17 15:00:00,63.98,64.0,63.87,63.88,23867.0,60.456,60.4749,60.352,60.3615,23867.0
2023-11-17 15:10:00,63.88,63.89,63.82,63.88,28651.0,60.3615,60.3709,60.3048,60.3615,28651.0
2023-11-17 15:20:00,63.88,63.97,63.85,63.97,35800.0,60.3615,60.4465,60.3331,60.4465,35800.0
2023-11-17 15:30:00,63.97,63.98,63.77,63.78,34290.0,60.4465,60.456,60.2575,60.267,34290.0
2023-11-17 15:40:00,63.78,63.8,63.69,63.76,38064.0,60.267,60.2859,60.1819,60.2481,38064.0
2023-11-17 15:50:00,63.77,63.83,63.72,63.75,171842.0,60.2575,60.3142,60.2103,60.2386,171842.0
2023-11-20 09:30:00,63.41,63.6,62.88,63.11,51505.0,59.9174,60.0969,59.4166,59.6339,51505.0
2023-11-20 09:40:00,63.09,63.23,63.03,63.11,46503.0,59.615,59.7473,59.5583,59.6339,46503.0
2023-11-20 09:50:00,63.13,63.34,63.06,63.27,40738.0,59.6528,59.8512,59.5866,59.7851,40738.0
2023-11-20 10:00:00,63.25,63.44,63.16,63.38,40788.0,59.7662,59.9457,59.6811,59.889,40788.0
2023-11-20 10:10:00,63.38,63.6,63.31,63.49,60991.0,59.889,60.0969,59.8229,59.993,60991.0
2023-11-20 10:20:00,63.49,63.63,63.47,63.63,65562.0,59.993,60.1252,59.9741,60.1252,65562.0
2023-11-20 10:30:00,63.62,63.76,63.56,63.72,56532.0,60.1158,60.2481,60.0591,60.2103,56532.0
2023-11-20 10:40:00,63.73,63.85,63.5,63.8,137816.0,60.2197,60.3331,60.0024,60.2859,137816.0
2023-11-20 10:50:00,63.8,63.81,63.62,63.68,29310.0,60.2859,60.2953,60.1158,60.1725,29310.0
2023-11-20 11:00:00,63.69,63.74,63.66,63.69,49859.0,60.1819,60.2292,60.1536,60.1819,49859.0
2023-11-20 11:10:00,63.68,63.8,63.64,63.8,27137.0,60.1725,60.2859,60.1347,60.2859,27137.0
2023-11-20 11:20:00,63.81,63.9,63.79,63.89,37279.0,60.2953,60.3804,60.2764,60.3709,37279.0
2023-11-20 11:30:00,63.89,63.91,63.8,63.81,34526.0,60.3709,60.3898,60.2859,60.2953,34526.0
2023-11-20 11:40:00,63.81,63.84,63.76,63.82,24676.0,60.2953,60.3237,60.2481,60.3048,24676.0
2023-11-20 11:50:00,63.81,63.81,63.65,63.68,61631.0,60.2953,60.2953,60.1441,60.1725,61631.0
2023-11-20 12:00:00,63.67,63.73,63.64,63.68,26788.0,60.163,60.2197,60.1347,60.1725,26788.0
2023-11-20 12:10:00,63.63,63.71,63.63,63.71,26506.0,60.1252,60.2008,60.1252,60.2008,26506.0
2023-11-20 12:20:00,63.71,63.74,63.68,63.7,32532.0,60.2008,60.2292,60.1725,60.1914,32532.0
2023-11-20 12:30:00,63.68,63.7,63.62,63.69,16271.0,60.1725,60.1914,60.1158,60.1819,16271.0
2023-11-20 12:40:00,63.69,63.69,63.62,63.63,20336.0,60.1819,60.1819,60.1158,60.1252,20336.0
2023-11-20 12:50:00,63.63,63.74,63.61,63.74,20629.0,60.1252,60.2292,60.1063,60.2292,20629.0
2023-11-20 13:00:00,63.74,63.84,63.69,63.71,33979.0,60.2292,60.3237,60.1819,60.2008,33979.0
2023-11-20 13:10:00,63.7,63.79,63.68,63.76,23850.0,60.1914,60.2764,60.1725,60.2481,23850.0
2023-11-20 13:20:00,63.76,63.78,63.64,63.64,20555.0,60.2481,60.267,60.1347,60.1347,20555.0
2023-11-20 13:30:00,63.65,63.76,63.63,63.76,37258.0,60.1441,60.2481,60.1252,60.2481,37258.0
2023-11-20 13:40:00,63.76,63.76,63.66,63.68,53345.0,60.2481,60.2481,60.1536,60.1725,53345.0
2023-11-20 13:50:00,63.7,63.79,63.69,63.75,22106.0,60.1914,60.2764,60.1819,60.2386,22106.0
2023-11-20 14:00:00,63.74,63.87,63.7,63.86,20694.0,60.2292,60.352,60.1914,60.3426,20694.0
2023-11-20 14:10:00,63.86,63.87,63.77,63.8,68723.0,60.3426,60.352,60.2575,60.2859,68723.0
2023-11-20 14:20:00,63.8,63.81,63.74,63.79,24171.0,60.2859,60.2953,60.2292,60.2764,24171.0
2023-11-20 14:30:00,63.79,63.87,63.78,63.87,24089.0,60.2764,60.352,60.267,60.352,24089.0
2023-11-20 14:40:00,63.87,63.93,63.85,63.91,90312.0,60.352,60.4087,60.3331,60.3898,90312.0
2023-11-20 14:50:00,63.9,63.99,63.88,63.97,55691.0,60.3804,60.4654,60.3615,60.4465,55691.0
2023-11-20 15:00:00,63.96,64.02,63.92,64.01,99713.0,60.4371,60.4938,60.3993,60.4843,99713.0
2023-11-20 15:10:00,64.01,64.01,63.93,63.96,53119.0,60.4843,60.4843,60.4087,60.4371,53119.0
2023-11-20 15:20:00,63.96,64.01,63.92,64.0,66772.0,60.4371,60.4843,60.3993,60.4749,66772.0
2023-11-20 15:30:00,64.0,64.02,63.89,63.94,91101.0,60.4749,60.4938,60.3709,60.4182,91101.0
2023-11-20 15:40:00,63.94,64.04,63.91,64.01,104463.0,60.4182,60.5127,60.3898,60.4843,104463.0
2023-11-20 15:50:00,64.0,64.01,63.91,64.0,357508.0,60.4749,60.4843,60.3898,60.4749,357508.0
2023-11-21 09:30:00,64.24,64.47,63.88,63.95,80695.0,60.7016,60.919,60.3615,60.4276,80695.0
2023-11-21 09:40:00,63.95,64.02,63.89,63.91,31341.0,60.4276,60.4938,60.3709,60.3898,31341.0
2023-11-21 09:50:00,63.9,64.04,63.74,63.78,30255.0,60.3804,60.5127,60.2292,60.267,30255.0
2023-11-21 10:00:00,63.76,63.99,63.67,63.96,39417.0,60.2481,60.4654,60.163,60.4371,39417.0
2023-11-21 10:10:00,63.96,64.06,63.91,64.05,44502.0,60.4371,60.5316,60.3898,60.5221,44502.0
2023-11-21 10:20:00,64.05,64.09,63.93,64.02,44964.0,60.5221,60.5599,60.4087,60.4938,44964.0
2023-11-21 10:30:00,64.03,64.04,63.88,63.91,32320.0,60.5032,60.5127,60.3615,60.3898,32320.0
2023-11-21 10:40:00,63.9,63.92,63.81,63.85,30498.0,60.3804,60.3993,60.2953,60.3331,30498.0
2023-11-21 10:50:00,63.85,63.9,63.78,63.9,37445.0,60.3331,60.3804,60.267,60.3804,37445.0
2023-11-21 11:00:00,63.93,63.95,63.86,63.95,34635.0,60.4087,60.4276,60.3426,60.4276,34635.0
2023-11-21 11:10:00,63.96,63.97,63.75,63.77,50136.0,60.4371,60.4465,60.2386,60.2575,50136.0
2023-11-21 11:20:00,63.78,63.89,63.78,63.89,22202.0,60.267,60.3709,60.267,60.3709,22202.0
2023-11-21 11:30:00,63.89,63.9,63.78,63.78,28621.0,60.3709,60.3804,60.267,60.267,28621.0
2023-11-21 11:40:00,63.8,63.8,63.68,63.75,27067.0,60.2859,60.2859,60.1725,60.2386,27067.0
2023-11-21 11:50:00,63.76,63.76,63.69,63.75,26496.0,60.2481,60.2481,60.1819,60.2386,26496.0
2023-11-21 12:00:00,63.77,63.8,63.74,63.78,13241.0,60.2575,60.2859,60.2292,60.267,13241.0
2023-11-21 12:10:00,63.81,63.86,63.77,63.77,19467.0,60.2953,60.3426,60.2575,60.2575,19467.0
2023-11-21 12:20:00,63.78,63.84,63.75,63.84,27648.0,60.267,60.3237,60.2386,60.3237,27648.0
2023-11-21 12:30:00,63.85,63.98,63.84,63.98,22626.0,60.3331,60.456,60.3237,60.456,22626.0
2023-11-21 12:40:00,63.99,64.0,63.93,64.0,36069.0,60.4654,60.4749,60.4087,60.4749,36069.0
2023-11-21 12:50:00,64.0,64.01,63.96,63.99,21874.0,60.4749,60.4843,60.4371,60.4654,21874.0
2023-11-21 13:00:00,63.99,64.06,63.91,64.05,32178.0,60.4654,60.5316,60.3898,60.5221,32178.0
2023-11-21 13:10:00,64.06,64.09,64.01,64.08,23329.0,60.5316,60.5599,60.4843,60.5505,23329.0
2023-11-21 13:20:00,64.08,64.12,64.04,64.09,22280.0,60.5505,60.5883,60.5127,60.5599,22280.0
2023-11-21 13:30:00,64.09,64.15,64.09,64.13,33798.0,60.5599,60.6166,60.5599,60.5977,33798.0
2023-11-21 13:40:00,64.14,64.15,64.02,64.07,47245.0,60.6072,60.6166,60.4938,60.541,47245.0
2023-11-21 13:50:00,64.07,64.07,64.0,64.01,24110.0,60.541,60.541,60.4749,60.4843,24110.0
2023-11-21 14:00:00,64.0,64.08,63.95,64.07,27526.0,60.4749,60.5505,60.4276,60.541,27526.0
2023-11-21 14:10:00,64.07,64.12,64.06,64.11,21454.0,60.541,60.5883,60.5316,60.5788,21454.0
2023-11-21 14:20:00,64.1,64.12,64.05,64.12,25174.0,60.5694,60.5883,60.5221,60.5883,25174.0
2023-11-21 14:30:00,64.13,64.14,64.08,64.09,20980.0,60.5977,60.6072,60.5505,60.5599,20980.0
2023-11-21 14:40:00,64.09,64.09,64.01,64.03,28161.0,60.5599,60.5599,60.4843,60.5032,28161.0
2023-11-21 14:50:00,64.03,64.1,64.0,64.08,56525.0,60.5032,60.5694,60.4749,60.5505,56525.0
2023-11-21 15:00:00,64.08,64.16,64.07,64.12,44349.0,60.5505,60.6261,60.541,60.5883,44349.0
2023-11-21 15:10:00,64.12,64.15,64.03,64.06,45860.0,60.5883,60.6166,60.5032,60.5316,45860.0
2023-11-21 15:20:00,64.06,64.1,64.02,64.07,69569.0,60.5316,60.5694,60.4938,60.541,69569.0
2023-11-21 15:30:00,64.08,64.14,64.02,64.09,67959.0,60.5505,60.6072,60.4938,60.5599,67959.0
2023-11-21 15:40:00,64.09,64.18,64.07,64.16,136307.0,60.5599,60.6449,60.541,60.6261,136307.0
2023-11-21 15:50:00,64.15,64.21,64.12,64.14,386978.0,60.6166,60.6733,60.5883,60.6072,386978.0
2023-11-22 09:30:00,64.4,64.46,63.89,64.21,25754.0,60.8528,60.9095,60.3709,60.6733,25754.0
2023-11-22 09:40:00,64.23,64.38,64.22,64.3,7890.0,60.6922,60.8339,60.6827,60.7583,7890.0
2023-11-22 09:50:00,64.27,64.46,64.22,64.46,12658.0,60.73,60.9095,60.6827,60.9095,12658.0
2023-11-22 10:00:00,64.44,64.48,64.35,64.44,21627.0,60.8906,60.9284,60.8056,60.8906,21627.0
2023-11-22 10:10:00,64.44,64.47,64.39,64.45,24269.0,60.8906,60.919,60.8434,60.9001,24269.0
2023-11-22 10:20:00,64.45,64.51,64.33,64.34,22898.0,60.9001,60.9568,60.7867,60.7961,22898.0
2023-11-22 10:30:00,64.37,64.45,64.35,64.44,23807.0,60.8245,60.9001,60.8056,60.8906,23807.0
2023-11-22 10:40:00,64.41,64.53,64.35,64.47,17017.0,60.8623,60.9757,60.8056,60.919,17017.0
2023-11-22 10:50:00,64.48,64.48,64.39,64.41,17991.0,60.9284,60.9284,60.8434,60.8623,17991.0
2023-11-22 11:00:00,64.42,64.49,64.38,64.49,19051.0,60.8717,60.9379,60.8339,60.9379,19051.0
2023-11-22 11:10:00,64.5,64.55,64.46,64.53,16824.0,60.9473,60.9946,60.9095,60.9757,16824.0
2023-11-22 11:20:00,64.53,64.54,64.42,64.45,14944.0,60.9757,60.9851,60.8717,60.9001,14944.0
2023-11-22 11:30:00,64.43,64.46,64.29,64.35,14695.0,60.8812,60.9095,60.7489,60.8056,14695.0
2023-11-22 11:40:00,64.34,64.39,64.3,64.31,15199.0,60.7961,60.8434,60.7583,60.7678,15199.0
2023-11-22 11:50:00,64.32,64.38,64.29,64.33,11041.0,60.7772,60.8339,60.7489,60.7867,11041.0
2023-11-22 12:00:00,64.33,64.41,64.31,64.38,12523.0,60.7867,60.8623,60.7678,60.8339,12523.0
2023-11-22 12:10:00,64.4,64.4,64.27,64.31,16643.0,60.8528,60.8528,60.73,60.7678,16643.0
2023-11-22 12:20:00,64.3,64.39,64.29,64.37,10789.0,60.7583,60.8434,60.7489,60.8245,10789.0
2023-11-22 12:30:00,64.35,64.35,64.27,64.29,10703.0,60.8056,60.8056,60.73,60.7489,10703.0
2023-11-22 12:40:00,64.28,64.29,64.22,64.28,11310.0,60.7394,60.7489,60.6827,60.7394,11310.0
2023-11-22 12:50:00,64.28,64.38,64.27,64.37,8427.0,60.7394,60.8339,60.73,60.8245,8427.0
2023-11-22 13:00:00,64.38,64.41,64.35,64.41,7598.0,60.8339,60.8623,60.8056,60.8623,7598.0
2023-11-22 13:10:00,64.41,64.43,64.36,64.42,13812.0,60.8623,60.8812,60.815,60.8717,13812.0
2023-11-22 13:20:00,64.43,64.49,64.41,64.45,21526.0,60.8812,60.9379,60.8623,60.9001,21526.0
2023-11-22 13:30:00,64.46,64.47,64.38,64.39,32670.0,60.9095,60.919,60.8339,60.8434,32670.0
2023-11-22 13:40:00,64.39,64.45,64.38,64.41,22998.0,60.8434,60.9001,60.8339,60.8623,22998.0
2023-11-22 13:50:00,64.41,64.47,64.39,64.43,29000.0,60.8623,60.919,60.8434,60.8812,29000.0
2023-11-22 14:00:00,64.44,64.51,64.43,64.43,32582.0,60.8906,60.9568,60.8812,60.8812,32582.0
2023-11-22 14:10:00,64.43,64.48,64.41,64.45,24473.0,60.8812,60.9284,60.8623,60.9001,24473.0
2023-11-22 14:20:00,64.46,64.55,64.4,64.51,19182.0,60.9095,60.9946,60.8528,60.9568,19182.0
2023-11-22 14:30:00,64.51,64.58,64.42,64.45,37298.0,60.9568,61.0229,60.8717,60.9001,37298.0
2023-11-22 14:40:00,64.44,64.5,64.4,64.5,18875.0,60.8906,60.9473,60.8528,60.9473,18875.0
2023-11-22 14:50:00,64.51,64.53,64.45,64.48,29034.0,60.9568,60.9757,60.9001,60.9284,29034.0
2023-11-22 15:00:00,64.48,64.56,64.46,64.48,30985.0,60.9284,61.004,60.9095,60.9284,30985.0
2023-11-22 15:10:00,64.48,64.54,64.48,64.5,26547.0,60.9284,60.9851,60.9284,60.9473,26547.0
2023-11-22 15:20:00,64.51,64.59,64.46,64.58,35643.0,60.9568,61.0324,60.9095,61.0229,35643.0
2023-11-22 15:30:00,64.57,64.68,64.57,64.62,54610.0,61.0135,61.1174,61.0135,61.0607,54610.0
2023-11-22 15:40:00,64.62,64.65,64.53,64.55,78216.0,61.0607,61.0891,60.9757,60.9946,78216.0
2023-11-22 15:50:00,64.54,64.68,64.54,64.64,216539.0,60.9851,61.1174,60.9851,61.0796,216539.0
2023-11-24 09:30:00,64.88,65.0,64.57,64.86,79228.0,61.3064,61.4198,61.0135,61.2875,79228.0
2023-11-24 09:40:00,64.84,64.99,64.76,64.81,18105.0,61.2686,61.4103,61.193,61.2402,18105.0
2023-11-24 09:50:00,64.83,64.91,64.77,64.78,23339.0,61.2591,61.3347,61.2025,61.2119,23339.0
2023-11-24 10:00:00,64.78,64.81,64.69,64.72,16058.0,61.2119,61.2402,61.1269,61.1552,16058.0
2023-11-24 10:10:00,64.71,64.85,64.7,64.84,17683.0,61.1458,61.278,61.1363,61.2686,17683.0
2023-11-24 10:20:00,64.84,64.9,64.8,64.9,16485.0,61.2686,61.3253,61.2308,61.3253,16485.0
2023-11-24 10:30:00,64.89,64.96,64.87,64.88,21685.0,61.3158,61.382,61.2969,61.3064,21685.0
2023-11-24 10:40:00,64.87,64.87,64.75,64.84,23222.0,61.2969,61.2969,61.1836,61.2686,23222.0
2023-11-24 10:50:00,64.83,64.9,64.82,64.88,18528.0,61.2591,61.3253,61.2497,61.3064,18528.0
2023-11-24 11:00:00,64.86,64.98,64.82,64.95,24698.0,61.2875,61.4009,61.2497,61.3725,24698.0
2023-11-24 11:10:00,64.94,65.04,64.92,65.0,30568.0,61.3631,61.4576,61.3442,61.4198,30568.0
2023-11-24 11:20:00,65.01,65.03,64.95,65.01,36229.0,61.4292,61.4481,61.3725,61.4292,36229.0
2023-11-24 11:30:00,65.02,65.08,65.0,65.06,28269.0,61.4387,61.4954,61.4198,61.4765,28269.0
2023-11-24 11:40:00,65.06,65.09,65.01,65.04,24730.0,61.4765,61.5048,61.4292,61.4576,24730.0
2023-11-24 11:50:00,65.04,65.1,64.99,65.09,26524.0,61.4576,61.5143,61.4103,61.5048,26524.0
2023-11-24 12:00:00,65.09,65.15,65.08,65.11,23448.0,61.5048,61.5615,61.4954,61.5237,23448.0
2023-11-24 12:10:00,65.11,65.19,65.1,65.17,27995.0,61.5237,61.5993,61.5143,61.5804,27995.0
2023-11-24 12:20:00,65.17,65.17,65.05,65.06,27791.0,61.5804,61.5804,61.467,61.4765,27791.0
2023-11-24 12:30:00,65.05,65.11,65.04,65.09,25833.0,61.467,61.5237,61.4576,61.5048,25833.0
2023-11-24 12:40:00,65.09,65.17,65.07,65.09,48932.0,61.5048,61.5804,61.4859,61.5048,48932.0
2023-11-24 12:50:00,65.08,65.12,64.98,65.07,118573.0,61.4954,61.5332,61.4009,61.4859,118573.0
2023-11-27 09:30:00,65.19,65.22,64.63,64.65,44015.0,61.5993,61.6277,61.0702,61.0891,44015.0
2023-11-27 09:40:00,64.67,64.85,64.63,64.8,111331.0,61.108,61.278,61.0702,61.2308,111331.0
2023-11-27 09:50:00,64.81,64.81,64.69,64.73,11291.0,61.2402,61.2402,61.1269,61.1647,11291.0
2023-11-27 10:00:00,64.73,64.87,64.73,64.76,17494.0,61.1647,61.2969,61.1647,61.193,17494.0
2023-11-27 10:10:00,64.78,64.78,64.6,64.7,13452.0,61.2119,61.2119,61.0418,61.1363,13452.0
2023-11-27 10:20:00,64.71,64.76,64.66,64.71,14895.0,61.1458,61.193,61.0985,61.1458,14895.0
2023-11-27 10:30:00,64.72,64.72,64.46,64.5,58441.0,61.1552,61.1552,60.9095,60.9473,58441.0
2023-11-27 10:40:00,64.49,64.51,64.45,64.46,19295.0,60.9379,60.9568,60.9001,60.9095,19295.0
2023-11-27 10:50:00,64.45,64.55,64.45,64.54,16865.0,60.9001,60.9946,60.9001,60.9851,16865.0
2023-11-27 11:00:00,64.54,64.61,64.48,64.61,26145.0,60.9851,61.0513,60.9284,61.0513,26145.0
2023-11-27 11:10:00,64.61,64.65,64.57,64.61,22344.0,61.0513,61.0891,61.0135,61.0513,22344.0
2023-11-27 11:20:00,64.61,64.76,64.61,64.68,30342.0,61.0513,61.193,61.0513,61.1174,30342.0
2023-11-27 11:30:00,64.67,64.68,64.52,64.58,16951.0,61.108,61.1174,60.9662,61.0229,16951.0
2023-11-27 11:40:00,64.57,64.58,64.42,64.44,13458.0,61.0135,61.0229,60.8717,60.8906,13458.0
2023-11-27 11:50:00,64.44,64.55,64.42,64.48,12914.0,60.8906,60.9946,60.8717,60.9284,12914.0
2023-11-27 12:00:00,64.48,64.48,64.41,64.45,12386.0,60.9284,60.9284,60.8623,60.9001,12386.0
2023-11-27 12:10:00,64.43,64.45,64.38,64.42,17818.0,60.8812,60.9001,60.8339,60.8717,17818.0
2023-11-27 12:20:00,64.45,64.45,64.38,64.39,14135.0,60.9001,60.9001,60.8339,60.8434,14135.0
2023-11-27 12:30:00,64.39,64.49,64.39,64.45,17812.0,60.8434,60.9379,60.8434,60.9001,17812.0
2023-11-27 12:40:00,64.46,64.48,64.42,64.44,21959.0,60.9095,60.9284,60.8717,60.8906,21959.0
2023-11-27 12:50:00,64.45,64.45,64.36,64.36,32418.0,60.9001,60.9001,60.815,60.815,32418.0
2023-11-27 13:00:00,64.37,64.51,64.36,64.44,23043.0,60.8245,60.9568,60.815,60.8906,23043.0
2023-11-27 13:10:00,64.45,64.51,64.43,64.49,19997.0,60.9001,60.9568,60.8812,60.9379,19997.0
2023-11-27 13:20:00,64.49,64.53,64.46,64.5,17210.0,60.9379,60.9757,60.9095,60.9473,17210.0
2023-11-27 13:30:00,64.49,64.53,64.46,64.51,22945.0,60.9379,60.9757,60.9095,60.9568,22945.0
2023-11-27 13:40:00,64.52,64.67,64.51,64.64,122988.0,60.9662,61.108,60.9568,61.0796,122988.0
2023-11-27 13:50:00,64.64,64.7,64.58,64.7,27270.0,61.0796,61.1363,61.0229,61.1363,27270.0
2023-11-27 14:00:00,64.71,64.72,64.57,64.58,23282.0,61.1458,61.1552,61.0135,61.0229,23282.0
2023-11-27 14:10:00,64.58,64.6,64.52,64.55,22113.0,61.0229,61.0418,60.9662,60.9946,22113.0
2023-11-27 14:20:00,64.56,64.66,64.56,64.59,23008.0,61.004,61.0985,61.004,61.0324,23008.0
2023-11-27 14:30:00,64.58,64.59,64.53,64.56,20903.0,61.0229,61.0324,60.9757,61.004,20903.0
2023-11-27 14:40:00,64.57,64.6,64.49,64.51,41532.0,61.0135,61.0418,60.9379,60.9568,41532.0
2023-11-27 14:50:00,64.5,64.59,64.5,64.58,26519.0,60.9473,61.0324,60.9473,61.0229,26519.0
2023-11-27 15:00:00,64.58,64.62,64.51,64.52,30889.0,61.0229,61.0607,60.9568,60.9662,30889.0
2023-11-27 15:10:00,64.51,64.52,64.42,64.44,43402.0,60.9568,60.9662,60.8717,60.8906,43402.0
2023-11-27 15:20:00,64.45,64.5,64.42,64.46,53134.0,60.9001,60.9473,60.8717,60.9095,53134.0
2023-11-27 15:30:00,64.47,64.59,64.43,64.56,82875.0,60.919,61.0324,60.8812,61.004,82875.0
2023-11-27 15:40:00,64.56,64.59,64.42,64.45,68512.0,61.004,61.0324,60.8717,60.9001,68512.0
2023-11-27 15:50:00,64.45,64.55,64.37,64.46,615711.0,60.9001,60.9946,60.8245,60.9095,615711.0
2023-11-28 09:30:00,64.62,64.69,64.4,64.66,52519.0,61.0607,61.1269,60.8528,61.0985,52519.0
2023-11-28 09:40:00,64.66,64.81,64.63,64.8,41576.0,61.0985,61.2402,61.0702,61.2308,41576.0
2023-11-28 09:50:00,64.81,64.99,64.8,64.91,37738.0,61.2402,61.4103,61.2308,61.3347,37738.0
2023-11-28 10:00:00,64.94,65.17,64.93,64.99,44961.0,61.3631,61.5804,61.3536,61.4103,44961.0
2023-11-28 10:10:00,64.95,65.07,64.85,64.88,25905.0,61.3725,61.4859,61.278,61.3064,25905.0
2023-11-28 10:20:00,64.88,64.94,64.78,64.8,33759.0,61.3064,61.3631,61.2119,61.2308,33759.0
2023-11-28 10:30:00,64.8,64.86,64.79,64.83,38966.0,61.2308,61.2875,61.2213,61.2591,38966.0
2023-11-28 10:40:00,64.83,64.88,64.76,64.85,29859.0,61.2591,61.3064,61.193,61.278,29859.0
2023-11-28 10:50:00,64.85,64.95,64.84,64.95,24374.0,61.278,61.3725,61.2686,61.3725,24374.0
2023-11-28 11:00:00,64.97,64.98,64.79,64.85,21333.0,61.3914,61.4009,61.2213,61.278,21333.0
2023-11-28 11:10:00,64.84,64.87,64.78,64.8,29191.0,61.2686,61.2969,61.2119,61.2308,29191.0
2023-11-28 11:20:00,64.83,64.86,64.82,64.84,14871.0,61.2591,61.2875,61.2497,61.2686,14871.0
2023-11-28 11:30:00,64.84,64.91,64.82,64.84,44489.0,61.2686,61.3347,61.2497,61.2686,44489.0
2023-11-28 11:40:00,64.84,64.85,64.78,64.82,22460.0,61.2686,61.278,61.2119,61.2497,22460.0
2023-11-28 11:50:00,64.81,64.88,64.81,64.84,13736.0,61.2402,61.3064,61.2402,61.2686,13736.0
2023-11-28 12:00:00,64.84,64.91,64.84,64.9,25961.0,61.2686,61.3347,61.2686,61.3253,25961.0
2023-11-28 12:10:00,64.9,64.94,64.77,64.77,37816.0,61.3253,61.3631,61.2025,61.2025,37816.0
2023-11-28 12:20:00,64.76,64.78,64.71,64.75,11677.0,61.193,61.2119,61.1458,61.1836,11677.0
2023-11-28 12:30:00,64.76,64.82,64.71,64.8,15418.0,61.193,61.2497,61.1458,61.2308,15418.0
2023-11-28 12:40:00,64.81,64.89,64.81,64.88,13397.0,61.2402,61.3158,61.2402,61.3064,13397.0
2023-11-28 12:50:00,64.89,64.9,64.83,64.86,16802.0,61.3158,61.3253,61.2591,61.2875,16802.0
2023-11-28 13:00:00,64.85,64.93,64.74,64.93,14715.0,61.278,61.3536,61.1741,61.3536,14715.0
2023-11-28 13:10:00,64.92,64.98,64.86,64.88,20694.0,61.3442,61.4009,61.2875,61.3064,20694.0
2023-11-28 13:20:00,64.89,64.92,64.84,64.9,23747.0,61.3158,61.3442,61.2686,61.3253,23747.0
2023-11-28 13:30:00,64.9,64.9,64.69,64.74,33103.0,61.3253,61.3253,61.1269,61.1741,33103.0
2023-11-28 13:40:00,64.73,64.75,64.69,64.7,11682.0,61.1647,61.1836,61.1269,61.1363,11682.0
2023-11-28 13:50:00,64.71,64.72,64.61,64.62,14803.0,61.1458,61.1552,61.0513,61.0607,14803.0
2023-11-28 14:00:00,64.62,64.66,64.57,64.61,14953.0,61.0607,61.0985,61.0135,61.0513,14953.0
2023-11-28 14:10:00,64.61,64.63,64.54,64.54,16753.0,61.0513,61.0702,60.9851,60.9851,16753.0
2023-11-28 14:20:00,64.54,64.61,64.48,64.53,19185.0,60.9851,61.0513,60.9284,60.9757,19185.0
2023-11-28 14:30:00,64.54,64.57,64.46,64.55,28117.0,60.9851,61.0135,60.9095,60.9946,28117.0
2023-11-28 14:40:00,64.54,64.56,64.48,64.51,28037.0,60.9851,61.004,60.9284,60.9568,28037.0
2023-11-28 14:50:00,64.51,64.6,64.48,64.57,19510.0,60.9568,61.0418,60.9284,61.0135,19510.0
2023-11-28 15:00:00,64.58,64.66,64.58,64.64,30549.0,61.0229,61.0985,61.0229,61.0796,30549.0
2023-11-28 15:10:00,64.64,64.71,64.59,64.67,35586.0,61.0796,61.1458,61.0324,61.108,35586.0
2023-11-28 15:20:00,64.67,64.68,64.57,64.58,68203.0,61.108,61.1174,61.0135,61.0229,68203.0
2023-11-28 15:30:00,64.57,64.57,64.43,64.46,57467.0,61.0135,61.0135,60.8812,60.9095,57467.0
2023-11-28 15:40:00,64.45,64.56,64.44,64.5,110211.0,60.9001,61.004,60.8906,60.9473,110211.0
2023-11-28 15:50:00,64.49,64.53,64.38,64.4,387238.0,60.9379,60.9757,60.8339,60.8528,387238.0
2023-11-29 09:30:00,64.4,64.56,64.35,64.51,45844.0,60.8528,61.004,60.8056,60.9568,45844.0
2023-11-29 09:40:00,64.52,64.58,64.42,64.46,20082.0,60.9662,61.0229,60.8717,60.9095,20082.0
2023-11-29 09:50:00,64.46,64.51,64.43,64.45,25298.0,60.9095,60.9568,60.8812,60.9001,25298.0
2023-11-29 10:00:00,64.45,64.54,64.39,64.39,35932.0,60.9001,60.9851,60.8434,60.8434,35932.0
2023-11-29 10:10:00,64.39,64.4,64.34,64.37,27095.0,60.8434,60.8528,60.7961,60.8245,27095.0
2023-11-29 10:20:00,64.38,64.42,64.24,64.25,24608.0,60.8339,60.8717,60.7016,60.7111,24608.0
2023-11-29 10:30:00,64.24,64.27,64.13,64.17,25532.0,60.7016,60.73,60.5977,60.6355,25532.0
2023-11-29 10:40:00,64.17,64.17,64.06,64.1,26240.0,60.6355,60.6355,60.5316,60.5694,26240.0
2023-11-29 10:50:00,64.11,64.11,63.84,63.87,54307.0,60.5788,60.5788,60.3237,60.352,54307.0
2023-11-29 11:00:00,63.87,64.04,63.85,63.93,30865.0,60.352,60.5127,60.3331,60.4087,30865.0
2023-11-29 11:10:00,63.94,63.94,63.78,63.82,16641.0,60.4182,60.4182,60.267,60.3048,16641.0
2023-11-29 11:20:00,63.82,63.91,63.82,63.82,13374.0,60.3048,60.3898,60.3048,60.3048,13374.0
2023-11-29 11:30:00,63.82,63.97,63.82,63.97,17389.0,60.3048,60.4465,60.3048,60.4465,17389.0
2023-11-29 11:40:00,63.98,64.01,63.84,63.85,20588.0,60.456,60.4843,60.3237,60.3331,20588.0
2023-11-29 11:50:00,63.85,63.86,63.72,63.84,145935.0,60.3331,60.3426,60.2103,60.3237,145935.0
2023-11-29 12:00:00,63.84,63.84,63.75,63.8,44615.0,60.3237,60.3237,60.2386,60.2859,44615.0
2023-11-29 12:10:00,63.8,63.85,63.75,63.83,24634.0,60.2859,60.3331,60.2386,60.3142,24634.0
2023-11-29 12:20:00,63.83,63.84,63.76,63.82,20940.0,60.3142,60.3237,60.2481,60.3048,20940.0
2023-11-29 12:30:00,63.83,63.91,63.83,63.89,20579.0,60.3142,60.3898,60.3142,60.3709,20579.0
2023-11-29 12:40:00,63.89,63.9,63.75,63.79,19749.0,60.3709,60.3804,60.2386,60.2764,19749.0
2023-11-29 12:50:00,63.79,63.87,63.77,63.83,14530.0,60.2764,60.352,60.2575,60.3142,14530.0
2023-11-29 13:00:00,63.83,63.85,63.79,63.84,23246.0,60.3142,60.3331,60.2764,60.3237,23246.0
2023-11-29 13:10:00,63.85,63.86,63.75,63.8,21401.0,60.3331,60.3426,60.2386,60.2859,21401.0
2023-11-29 13:20:00,63.79,63.85,63.78,63.84,23762.0,60.2764,60.3331,60.267,60.3237,23762.0
2023-11-29 13:30:00,63.84,63.85,63.73,63.77,25243.0,60.3237,60.3331,60.2197,60.2575,25243.0
2023-11-29 13:40:00,63.77,63.84,63.76,63.8,20915.0,60.2575,60.3237,60.2481,60.2859,20915.0
2023-11-29 13:50:00,63.8,63.82,63.74,63.78,26558.0,60.2859,60.3048,60.2292,60.267,26558.0
2023-11-29 14:00:00,63.77,63.9,63.75,63.88,21636.0,60.2575,60.3804,60.2386,60.3615,21636.0
2023-11-29 14:10:00,63.88,63.88,63.62,63.62,31392.0,60.3615,60.3615,60.1158,60.1158,31392.0
2023-11-29 14:20:00,63.62,63.73,63.62,63.66,24158.0,60.1158,60.2197,60.1158,60.1536,24158.0
2023-11-29 14:30:00,63.66,63.67,63.54,63.63,36054.0,60.1536,60.163,60.0402,60.1252,36054.0
2023-11-29 14:40:00,63.63,63.65,63.55,63.61,26505.0,60.1252,60.1441,60.0496,60.1063,26505.0
2023-11-29 14:50:00,63.61,63.65,63.54,63.57,44495.0,60.1063,60.1441,60.0402,60.0685,44495.0
2023-11-29 15:00:00,63.57,63.61,63.49,63.53,55870.0,60.0685,60.1063,59.993,60.0308,55870.0
2023-11-29 15:10:00,63.53,63.58,63.38,63.42,119155.0,60.0308,60.078,59.889,59.9268,119155.0
2023-11-29 15:20:00,63.43,63.46,63.33,63.38,77185.0,59.9363,59.9646,59.8418,59.889,77185.0
2023-11-29 15:30:00,63.38,63.41,63.28,63.32,129910.0,59.889,59.9174,59.7945,59.8323,129910.0
2023-11-29 15:40:00,63.32,63.39,63.24,63.39,178332.0,59.8323,59.8985,59.7567,59.8985,178332.0
2023-11-29 15:50:00,63.37,63.42,63.22,63.29,787681.0,59.8796,59.9268,59.7378,59.804,787681.0
2023-11-30 09:30:00,63.18,63.41,63.06,63.07,105021.0,59.7,59.9174,59.5866,59.5961,105021.0
2023-11-30 09:40:00,63.08,63.2,62.79,62.85,61373.0,59.6055,59.7189,59.3315,59.3882,61373.0
2023-11-30 09:50:00,62.84,62.91,62.63,62.63,47444.0,59.3788,59.4449,59.1803,59.1803,47444.0
2023-11-30 10:00:00,62.63,62.65,62.5,62.51,81286.0,59.1803,59.1992,59.0575,59.0669,81286.0
2023-11-30 10:10:00,62.52,62.6,62.38,62.39,193539.0,59.0764,59.152,58.9441,58.9535,193539.0
2023-11-30 10:20:00,62.38,62.45,62.33,62.44,120250.0,58.9441,59.0102,58.8968,59.0008,120250.0
2023-11-30 10:30:00,62.46,62.77,62.46,62.77,61494.0,59.0197,59.3126,59.0197,59.3126,61494.0
2023-11-30 10:40:00,62.79,62.93,62.75,62.92,59049.0,59.3315,59.4638,59.2937,59.4543,59049.0
2023-11-30 10:50:00,62.92,63.07,62.9,63.03,61851.0,59.4543,59.5961,59.4355,59.5583,61851.0
2023-11-30 11:00:00,63.02,63.1,62.94,63.0,63264.0,59.5488,59.6244,59.4732,59.5299,63264.0
2023-11-30 11:10:00,63.0,63.0,62.77,62.78,90734.0,59.5299,59.5299,59.3126,59.3221,90734.0
2023-11-30 11:20:00,62.78,62.9,62.72,62.89,131315.0,59.3221,59.4355,59.2654,59.426,131315.0
2023-11-30 11:30:00,62.9,62.92,62.81,62.84,105395.0,59.4355,59.4543,59.3504,59.3788,105395.0
2023-11-30 11:40:00,62.84,62.9,62.8,62.88,106088.0,59.3788,59.4355,59.341,59.4166,106088.0
2023-11-30 11:50:00,62.88,62.97,62.86,62.96,67345.0,59.4166,59.5016,59.3977,59.4921,67345.0
2023-11-30 12:00:00,62.96,62.99,62.83,62.86,94472.0,59.4921,59.5205,59.3693,59.3977,94472.0
2023-11-30 12:10:00,62.86,62.88,62.75,62.78,51510.0,59.3977,59.4166,59.2937,59.3221,51510.0
2023-11-30 12:20:00,62.78,62.82,62.75,62.78,32187.0,59.3221,59.3599,59.2937,59.3221,32187.0
2023-11-30 12:30:00,62.77,62.84,62.76,62.78,68163.0,59.3126,59.3788,59.3032,59.3221,68163.0
2023-11-30 12:40:00,62.79,62.8,62.7,62.71,45250.0,59.3315,59.341,59.2465,59.2559,45250.0
2023-11-30 12:50:00,62.71,62.8,62.68,62.8,61129.0,59.2559,59.341,59.2276,59.341,61129.0
2023-11-30 13:00:00,62.79,62.9,62.79,62.89,58045.0,59.3315,59.4355,59.3315,59.426,58045.0
2023-11-30 13:10:00,62.89,62.96,62.87,62.9,119336.0,59.426,59.4921,59.4071,59.4355,119336.0
2023-11-30 13:20:00,62.9,63.03,62.9,62.95,66870.0,59.4355,59.5583,59.4355,59.4827,66870.0
2023-11-30 13:30:00,62.96,63.04,62.96,63.02,54078.0,59.4921,59.5677,59.4921,59.5488,54078.0
2023-11-30 13:40:00,63.03,63.03,62.93,62.94,54403.0,59.5583,59.5583,59.4638,59.4732,54403.0
2023-11-30 13:50:00,62.94,62.94,62.85,62.9,58543.0,59.4732,59.4732,59.3882,59.4355,58543.0
2023-11-30 14:00:00,62.9,62.9,62.77,62.78,72325.0,59.4355,59.4355,59.3126,59.3221,72325.0
2023-11-30 14:10:00,62.78,62.82,62.73,62.8,50093.0,59.3221,59.3599,59.2748,59.341,50093.0
2023-11-30 14:20:00,62.8,62.83,62.67,62.77,608328.0,59.341,59.3693,59.2181,59.3126,608328.0
2023-11-30 14:30:00,62.78,63.03,62.67,62.99,261811.0,59.3221,59.5583,59.2181,59.5205,261811.0
2023-11-30 14:40:00,62.98,63.19,62.98,63.14,109278.0,59.511,59.7095,59.511,59.6622,109278.0
2023-11-30 14:50:00,63.14,63.18,63.03,63.05,143333.0,59.6622,59.7,59.5583,59.5772,143333.0
2023-11-30 15:00:00,63.05,63.07,62.98,62.99,117060.0,59.5772,59.5961,59.511,59.5205,117060.0
2023-11-30 15:10:00,62.99,63.06,62.96,62.98,157131.0,59.5205,59.5866,59.4921,59.511,157131.0
2023-11-30 15:20:00,62.98,63.01,62.92,62.95,174399.0,59.511,59.5394,59.4543,59.4827,174399.0
2023-11-30 15:30:00,62.95,62.97,62.82,62.85,297136.0,59.4827,59.5016,59.3599,59.3882,297136.0
2023-11-30 15:40:00,62.85,62.95,62.77,62.8,576990.0,59.3882,59.4827,59.3126,59.341,576990.0
2023-11-30 15:50:00,62.82,62.83,62.29,62.44,1807354.0,59.3599,59.3693,58.8591,59.0008,1807354.0
2023-12-01 09:30:00,62.41,62.93,62.41,62.75,88952.0,58.9724,59.4638,58.9724,59.2937,88952.0
2023-12-01 09:40:00,62.72,62.72,62.25,62.36,22118.0,59.2654,59.2654,58.8213,58.9252,22118.0
2023-12-01 09:50:00,62.4,62.47,62.34,62.42,27752.0,58.963,59.0291,58.9063,58.9819,27752.0
2023-12-01 10:00:00,62.47,62.55,62.4,62.5,54403.0,59.0291,59.1047,58.963,59.0575,54403.0
2023-12-01 10:10:00,62.5,62.51,62.28,62.36,44391.0,59.0575,59.0669,58.8496,58.9252,44391.0
2023-12-01 10:20:00,62.37,62.44,62.34,62.43,17533.0,58.9346,59.0008,58.9063,58.9913,17533.0
2023-12-01 10:30:00,62.42,62.67,62.39,62.64,33439.0,58.9819,59.2181,58.9535,59.1898,33439.0
2023-12-01 10:40:00,62.64,62.82,62.6,62.82,42914.0,59.1898,59.3599,59.152,59.3599,42914.0
2023-12-01 10:50:00,62.83,62.88,62.71,62.71,28762.0,59.3693,59.4166,59.2559,59.2559,28762.0
2023-12-01 11:00:00,62.71,62.84,62.64,62.78,22868.0,59.2559,59.3788,59.1898,59.3221,22868.0
2023-12-01 11:10:00,62.78,62.85,62.72,62.76,21845.0,59.3221,59.3882,59.2654,59.3032,21845.0
2023-12-01 11:20:00,62.79,62.87,62.67,62.86,34960.0,59.3315,59.4071,59.2181,59.3977,34960.0
2023-12-01 11:30:00,62.86,62.97,62.79,62.95,33299.0,59.3977,59.5016,59.3315,59.4827,33299.0
2023-12-01 11:40:00,62.94,63.03,62.87,63.0,34695.0,59.4732,59.5583,59.4071,59.5299,34695.0
2023-12-01 11:50:00,63.0,63.07,62.98,63.03,31013.0,59.5299,59.5961,59.511,59.5583,31013.0
2023-12-01 12:00:00,63.02,63.17,62.98,63.15,25595.0,59.5488,59.6906,59.511,59.6717,25595.0
2023-12-01 12:10:00,63.15,63.2,63.1,63.17,26488.0,59.6717,59.7189,59.6244,59.6906,26488.0
2023-12-01 12:20:00,63.18,63.26,63.17,63.21,29733.0,59.7,59.7756,59.6906,59.7284,29733.0
2023-12-01 12:30:00,63.2,63.32,63.18,63.23,27714.0,59.7189,59.8323,59.7,59.7473,27714.0
2023-12-01 12:40:00,63.23,63.23,63.12,63.19,25129.0,59.7473,59.7473,59.6433,59.7095,25129.0
2023-12-01 12:50:00,63.19,63.2,63.1,63.19,28470.0,59.7095,59.7189,59.6244,59.7095,28470.0
2023-12-01 13:00:00,63.19,63.25,63.17,63.23,35718.0,59.7095,59.7662,59.6906,59.7473,35718.0
2023-12-01 13:10:00,63.23,63.43,63.17,63.4,44038.0,59.7473,59.9363,59.6906,59.9079,44038.0
2023-12-01 13:20:00,63.43,63.43,63.32,63.34,31266.0,59.9363,59.9363,59.8323,59.8512,31266.0
2023-12-01 13:30:00,63.34,63.4,63.3,63.37,25339.0,59.8512,59.9079,59.8134,59.8796,25339.0
2023-12-01 13:40:00,63.38,63.43,63.32,63.33,28860.0,59.889,59.9363,59.8323,59.8418,28860.0
2023-12-01 13:50:00,63.33,63.36,63.25,63.29,35734.0,59.8418,59.8701,59.7662,59.804,35734.0
2023-12-01 14:00:00,63.3,63.32,63.15,63.16,29445.0,59.8134,59.8323,59.6717,59.6811,29445.0
2023-12-01 14:10:00,63.16,63.21,63.12,63.16,39683.0,59.6811,59.7284,59.6433,59.6811,39683.0
2023-12-01 14:20:00,63.15,63.22,63.13,63.22,37221.0,59.6717,59.7378,59.6528,59.7378,37221.0
2023-12-01 14:30:00,63.24,63.26,63.18,63.2,37892.0,59.7567,59.7756,59.7,59.7189,37892.0
2023-12-01 14:40:00,63.2,63.26,63.18,63.26,40310.0,59.7189,59.7756,59.7,59.7756,40310.0
2023-12-01 14:50:00,63.26,63.29,63.19,63.23,44953.0,59.7756,59.804,59.7095,59.7473,44953.0
2023-12-01 15:00:00,63.23,63.31,63.17,63.19,46837.0,59.7473,59.8229,59.6906,59.7095,46837.0
2023-12-01 15:10:00,63.21,63.34,63.21,63.26,42466.0,59.7284,59.8512,59.7284,59.7756,42466.0
2023-12-01 15:20:00,63.26,63.38,63.23,63.35,63791.0,59.7756,59.889,59.7473,59.8607,63791.0
2023-12-01 15:30:00,63.35,63.47,63.34,63.38,74480.0,59.8607,59.9741,59.8512,59.889,74480.0
2023-12-01 15:40:00,63.38,63.51,63.35,63.51,129764.0,59.889,60.0119,59.8607,60.0119,129764.0
2023-12-01 15:50:00,63.52,63.61,63.41,63.42,548912.0,60.0213,60.1063,59.9174,59.9268,548912.0
2023-12-04 09:30:00,62.86,63.05,62.65,63.03,81600.0,59.3977,59.5772,59.1992,59.5583,81600.0
2023-12-04 09:40:00,63.03,63.35,63.0,63.33,16904.0,59.5583,59.8607,59.5299,59.8418,16904.0
2023-12-04 09:50:00,63.34,63.37,63.09,63.11,33382.0,59.8512,59.8796,59.615,59.6339,33382.0
2023-12-04 10:00:00,63.2,63.31,63.08,63.3,15257.0,59.7189,59.8229,59.6055,59.8134,15257.0
2023-12-04 10:10:00,63.31,63.37,63.19,63.21,12787.0,59.8229,59.8796,59.7095,59.7284,12787.0
2023-12-04 10:20:00,63.23,63.41,63.21,63.39,14861.0,59.7473,59.9174,59.7284,59.8985,14861.0
2023-12-04 10:30:00,63.41,63.79,63.4,63.79,22417.0,59.9174,60.2764,59.9079,60.2764,22417.0
2023-12-04 10:40:00,63.79,63.82,63.68,63.72,21111.0,60.2764,60.3048,60.1725,60.2103,21111.0
2023-12-04 10:50:00,63.71,63.81,63.66,63.79,17112.0,60.2008,60.2953,60.1536,60.2764,17112.0
2023-12-04 11:00:00,63.79,63.82,63.68,63.7,14672.0,60.2764,60.3048,60.1725,60.1914,14672.0
2023-12-04 11:10:00,63.69,63.92,63.69,63.86,15669.0,60.1819,60.3993,60.1819,60.3426,15669.0
2023-12-04 11:20:00,63.87,63.89,63.67,63.69,12390.0,60.352,60.3709,60.163,60.1819,12390.0
2023-12-04 11:30:00,63.68,63.7,63.61,63.64,19135.0,60.1725,60.1914,60.1063,60.1347,19135.0
2023-12-04 11:40:00,63.64,63.78,63.64,63.77,35967.0,60.1347,60.267,60.1347,60.2575,35967.0
2023-12-04 11:50:00,63.77,63.85,63.76,63.77,23251.0,60.2575,60.3331,60.2481,60.2575,23251.0
2023-12-04 12:00:00,63.77,63.94,63.73,63.93,18887.0,60.2575,60.4182,60.2197,60.4087,18887.0
2023-12-04 12:10:00,63.93,63.97,63.86,63.87,26594.0,60.4087,60.4465,60.3426,60.352,26594.0
2023-12-04 12:20:00,63.87,63.87,63.8,63.85,17900.0,60.352,60.352,60.2859,60.3331,17900.0
2023-12-04 12:30:00,63.85,63.89,63.64,63.66,38699.0,60.3331,60.3709,60.1347,60.1536,38699.0
2023-12-04 12:40:00,63.65,63.72,63.63,63.7,23095.0,60.1441,60.2103,60.1252,60.1914,23095.0
2023-12-04 12:50:00,63.7,63.73,63.67,63.7,29793.0,60.1914,60.2197,60.163,60.1914,29793.0
2023-12-04 13:00:00,63.7,63.71,63.57,63.59,21318.0,60.1914,60.2008,60.0685,60.0874,21318.0
2023-12-04 13:10:00,63.6,63.6,63.51,63.57,18837.0,60.0969,60.0969,60.0119,60.0685,18837.0
2023-12-04 13:20:00,63.57,63.67,63.56,63.63,43211.0,60.0685,60.163,60.0591,60.1252,43211.0
2023-12-04 13:30:00,63.62,63.64,63.5,63.51,28065.0,60.1158,60.1347,60.0024,60.0119,28065.0
2023-12-04 13:40:00,63.51,63.6,63.48,63.57,38348.0,60.0119,60.0969,59.9835,60.0685,38348.0
2023-12-04 13:50:00,63.56,63.57,63.51,63.55,14903.0,60.0591,60.0685,60.0119,60.0496,14903.0
2023-12-04 14:00:00,63.55,63.69,63.55,63.68,12047.0,60.0496,60.1819,60.0496,60.1725,12047.0
2023-12-04 14:10:00,63.68,63.71,63.52,63.54,21243.0,60.1725,60.2008,60.0213,60.0402,21243.0
2023-12-04 14:20:00,63.53,63.58,63.5,63.58,13529.0,60.0308,60.078,60.0024,60.078,13529.0
2023-12-04 14:30:00,63.59,63.6,63.51,63.53,22830.0,60.0874,60.0969,60.0119,60.0308,22830.0
2023-12-04 14:40:00,63.53,63.61,63.52,63.53,19817.0,60.0308,60.1063,60.0213,60.0308,19817.0
2023-12-04 14:50:00,63.53,63.58,63.52,63.53,26831.0,60.0308,60.078,60.0213,60.0308,26831.0
2023-12-04 15:00:00,63.54,63.57,63.5,63.52,24009.0,60.0402,60.0685,60.0024,60.0213,24009.0
2023-12-04 15:10:00,63.53,63.54,63.46,63.5,26874.0,60.0308,60.0402,59.9646,60.0024,26874.0
2023-12-04 15:20:00,63.51,63.53,63.37,63.4,29799.0,60.0119,60.0308,59.8796,59.9079,29799.0
2023-12-04 15:30:00,63.41,63.42,63.27,63.3,78580.0,59.9174,59.9268,59.7851,59.8134,78580.0
2023-12-04 15:40:00,63.3,63.33,63.24,63.25,146455.0,59.8134,59.8418,59.7567,59.7662,146455.0
2023-12-04 15:50:00,63.26,63.44,63.25,63.28,370535.0,59.7756,59.9457,59.7662,59.7945,370535.0
2023-12-05 09:30:00,63.26,63.26,62.79,62.81,44116.0,59.7756,59.7756,59.3315,59.3504,44116.0
2023-12-05 09:40:00,62.79,62.87,62.64,62.82,32758.0,59.3315,59.4071,59.1898,59.3599,32758.0
2023-12-05 09:50:00,62.8,62.87,62.55,62.69,21152.0,59.341,59.4071,59.1047,59.237,21152.0
2023-12-05 10:00:00,62.69,62.86,62.54,62.59,21453.0,59.237,59.3977,59.0953,59.1425,21453.0
2023-12-05 10:10:00,62.57,62.66,62.55,62.59,19680.0,59.1236,59.2087,59.1047,59.1425,19680.0
2023-12-05 10:20:00,62.6,62.71,62.54,62.71,19038.0,59.152,59.2559,59.0953,59.2559,19038.0
2023-12-05 10:30:00,62.72,62.76,62.42,62.49,30055.0,59.2654,59.3032,58.9819,59.048,30055.0
2023-12-05 10:40:00,62.51,62.58,62.46,62.51,20379.0,59.0669,59.1331,59.0197,59.0669,20379.0
2023-12-05 10:50:00,62.5,62.53,62.45,62.47,23594.0,59.0575,59.0858,59.0102,59.0291,23594.0
2023-12-05 11:00:00,62.47,62.47,62.36,62.37,25293.0,59.0291,59.0291,58.9252,58.9346,25293.0
2023-12-05 11:10:00,62.38,62.42,62.3,62.32,22069.0,58.9441,58.9819,58.8685,58.8874,22069.0
2023-12-05 11:20:00,62.32,62.5,62.32,62.5,8903.0,58.8874,59.0575,58.8874,59.0575,8903.0
2023-12-05 11:30:00,62.5,62.59,62.49,62.58,22347.0,59.0575,59.1425,59.048,59.1331,22347.0
2023-12-05 11:40:00,62.57,62.6,62.51,62.53,11399.0,59.1236,59.152,59.0669,59.0858,11399.0
2023-12-05 11:50:00,62.53,62.62,62.51,62.6,13429.0,59.0858,59.1709,59.0669,59.152,13429.0
2023-12-05 12:00:00,62.59,62.62,62.53,62.62,16669.0,59.1425,59.1709,59.0858,59.1709,16669.0
2023-12-05 12:10:00,62.62,62.66,62.6,62.65,18877.0,59.1709,59.2087,59.152,59.1992,18877.0
2023-12-05 12:20:00,62.65,62.67,62.59,62.62,23007.0,59.1992,59.2181,59.1425,59.1709,23007.0
2023-12-05 12:30:00,62.62,62.67,62.61,62.63,25490.0,59.1709,59.2181,59.1614,59.1803,25490.0
2023-12-05 12:40:00,62.63,62.63,62.52,62.52,22673.0,59.1803,59.1803,59.0764,59.0764,22673.0
2023-12-05 12:50:00,62.52,62.52,62.45,62.52,18566.0,59.0764,59.0764,59.0102,59.0764,18566.0
2023-12-05 13:00:00,62.52,62.6,62.52,62.56,17789.0,59.0764,59.152,59.0764,59.1142,17789.0
2023-12-05 13:10:00,62.56,62.61,62.55,62.61,16278.0,59.1142,59.1614,59.1047,59.1614,16278.0
2023-12-05 13:20:00,62.61,62.61,62.55,62.59,19397.0,59.1614,59.1614,59.1047,59.1425,19397.0
2023-12-05 13:30:00,62.59,62.6,62.48,62.53,22279.0,59.1425,59.152,59.0386,59.0858,22279.0
2023-12-05 13:40:00,62.53,62.66,62.49,62.66,19382.0,59.0858,59.2087,59.048,59.2087,19382.0
2023-12-05 13:50:00,62.65,62.65,62.5,62.51,22809.0,59.1992,59.1992,59.0575,59.0669,22809.0
2023-12-05 14:00:00,62.5,62.5,62.41,62.46,23811.0,59.0575,59.0575,58.9724,59.0197,23811.0
2023-12-05 14:10:00,62.46,62.53,62.41,62.52,50905.0,59.0197,59.0858,58.9724,59.0764,50905.0
2023-12-05 14:20:00,62.51,62.57,62.48,62.54,55741.0,59.0669,59.1236,59.0386,59.0953,55741.0
2023-12-05 14:30:00,62.54,62.65,62.5,62.56,87349.0,59.0953,59.1992,59.0575,59.1142,87349.0
2023-12-05 14:40:00,62.56,62.56,62.48,62.5,28219.0,59.1142,59.1142,59.0386,59.0575,28219.0
2023-12-05 14:50:00,62.5,62.56,62.45,62.55,59440.0,59.0575,59.1142,59.0102,59.1047,59440.0
2023-12-05 15:00:00,62.54,62.56,62.47,62.54,44270.0,59.0953,59.1142,59.0291,59.0953,44270.0
2023-12-05 15:10:00,62.54,62.55,62.45,62.55,73369.0,59.0953,59.1047,59.0102,59.1047,73369.0
2023-12-05 15:20:00,62.57,62.59,62.49,62.55,72701.0,59.1236,59.1425,59.048,59.1047,72701.0
2023-12-05 15:30:00,62.55,62.61,62.53,62.54,83055.0,59.1047,59.1614,59.0858,59.0953,83055.0
2023-12-05 15:40:00,62.55,62.61,62.52,62.61,90245.0,59.1047,59.1614,59.0764,59.1614,90245.0
2023-12-05 15:50:00,62.61,62.64,62.54,62.62,484150.0,59.1614,59.1898,59.0953,59.1709,484150.0
2023-12-06 09:30:00,62.95,63.12,62.7,62.94,37084.0,59.4827,59.6433,59.2465,59.4732,37084.0
2023-12-06 09:40:00,62.93,63.2,62.91,63.2,93764.0,59.4638,59.7189,59.4449,59.7189,93764.0
2023-12-06 09:50:00,63.2,63.26,63.06,63.14,37947.0,59.7189,59.7756,59.5866,59.6622,37947.0
2023-12-06 10:00:00,63.14,63.28,63.04,63.26,37999.0,59.6622,59.7945,59.5677,59.7756,37999.0
2023-12-06 10:10:00,63.27,63.34,63.26,63.3,122993.0,59.7851,59.8512,59.7756,59.8134,122993.0
2023-12-06 10:20:00,63.3,63.3,63.06,63.16,112994.0,59.8134,59.8134,59.5866,59.6811,112994.0
2023-12-06 10:30:00,63.17,63.2,62.99,63.06,32482.0,59.6906,59.7189,59.5205,59.5866,32482.0
2023-12-06 10:40:00,63.06,63.13,63.05,63.1,30061.0,59.5866,59.6528,59.5772,59.6244,30061.0
2023-12-06 10:50:00,63.09,63.13,62.99,63.02,41236.0,59.615,59.6528,59.5205,59.5488,41236.0
2023-12-06 11:00:00,63.02,63.13,62.97,63.07,81632.0,59.5488,59.6528,59.5016,59.5961,81632.0
2023-12-06 11:10:00,63.07,63.17,63.05,63.16,46796.0,59.5961,59.6906,59.5772,59.6811,46796.0
2023-12-06 11:20:00,63.16,63.16,63.0,63.01,24991.0,59.6811,59.6811,59.5299,59.5394,24991.0
2023-12-06 11:30:00,63.0,63.04,62.88,63.0,36020.0,59.5299,59.5677,59.4166,59.5299,36020.0
2023-12-06 11:40:00,63.0,63.01,62.84,62.85,35064.0,59.5299,59.5394,59.3788,59.3882,35064.0
2023-12-06 11:50:00,62.85,62.85,62.67,62.71,27328.0,59.3882,59.3882,59.2181,59.2559,27328.0
2023-12-06 12:00:00,62.71,62.84,62.65,62.84,31521.0,59.2559,59.3788,59.1992,59.3788,31521.0
2023-12-06 12:10:00,62.84,62.88,62.78,62.79,17019.0,59.3788,59.4166,59.3221,59.3315,17019.0
2023-12-06 12:20:00,62.79,62.86,62.77,62.77,22596.0,59.3315,59.3977,59.3126,59.3126,22596.0
2023-12-06 12:30:00,62.78,62.88,62.77,62.85,33420.0,59.3221,59.4166,59.3126,59.3882,33420.0
2023-12-06 12:40:00,62.85,62.88,62.79,62.85,55714.0,59.3882,59.4166,59.3315,59.3882,55714.0
2023-12-06 12:50:00,62.84,62.87,62.83,62.83,43626.0,59.3788,59.4071,59.3693,59.3693,43626.0
2023-12-06 13:00:00,62.84,62.85,62.8,62.83,27346.0,59.3788,59.3882,59.341,59.3693,27346.0
2023-12-06 13:10:00,62.82,62.84,62.73,62.74,29860.0,59.3599,59.3788,59.2748,59.2843,29860.0
2023-12-06 13:20:00,62.75,62.88,62.75,62.86,44701.0,59.2937,59.4166,59.2937,59.3977,44701.0
2023-12-06 13:30:00,62.87,62.97,62.85,62.94,44904.0,59.4071,59.5016,59.3882,59.4732,44904.0
2023-12-06 13:40:00,62.95,62.97,62.91,62.95,52068.0,59.4827,59.5016,59.4449,59.4827,52068.0
2023-12-06 13:50:00,62.95,62.97,62.89,62.9,48857.0,59.4827,59.5016,59.426,59.4355,48857.0
2023-12-06 14:00:00,62.9,63.03,62.85,63.02,94223.0,59.4355,59.5583,59.3882,59.5488,94223.0
2023-12-06 14:10:00,63.01,63.05,62.95,63.04,48799.0,59.5394,59.5772,59.4827,59.5677,48799.0
2023-12-06 14:20:00,63.05,63.06,63.0,63.05,37031.0,59.5772,59.5866,59.5299,59.5772,37031.0
2023-12-06 14:30:00,63.05,63.1,63.02,63.06,39933.0,59.5772,59.6244,59.5488,59.5866,39933.0
2023-12-06 14:40:00,63.06,63.12,63.05,63.11,41561.0,59.5866,59.6433,59.5772,59.6339,41561.0
2023-12-06 14:50:00,63.12,63.14,63.07,63.09,46348.0,59.6433,59.6622,59.5961,59.615,46348.0
2023-12-06 15:00:00,63.08,63.12,63.06,63.09,39154.0,59.6055,59.6433,59.5866,59.615,39154.0
2023-12-06 15:10:00,63.09,63.18,63.08,63.16,88649.0,59.615,59.7,59.6055,59.6811,88649.0
2023-12-06 15:20:00,63.16,63.16,63.02,63.07,127162.0,59.6811,59.6811,59.5488,59.5961,127162.0
2023-12-06 15:30:00,63.06,63.14,63.04,63.11,56949.0,59.5866,59.6622,59.5677,59.6339,56949.0
2023-12-06 15:40:00,63.1,63.24,63.08,63.23,120857.0,59.6244,59.7567,59.6055,59.7473,120857.0
2023-12-06 15:50:00,63.22,63.28,63.12,63.2,374570.0,59.7378,59.7945,59.6433,59.7189,374570.0
2023-12-07 09:30:00,62.86,62.98,62.39,62.7,49881.0,59.9401,60.0545,59.4919,59.7875,49881.0
2023-12-07 09:40:00,62.73,62.89,62.62,62.86,113047.0,59.8161,59.9687,59.7112,59.9401,113047.0
2023-12-07 09:50:00,62.87,62.92,62.77,62.88,75635.0,59.9496,59.9973,59.8542,59.9591,75635.0
2023-12-07 10:00:00,62.86,63.09,62.85,62.99,59516.0,59.9401,60.1594,59.9305,60.064,59516.0
2023-12-07 10:10:00,62.98,63.29,62.95,63.16,43821.0,60.0545,60.3501,60.0259,60.2261,43821.0
2023-12-07 10:20:00,63.17,63.24,63.08,63.12,43977.0,60.2357,60.3024,60.1498,60.188,43977.0
2023-12-07 10:30:00,63.12,63.13,63.04,63.05,94576.0,60.188,60.1975,60.1117,60.1212,94576.0
2023-12-07 10:40:00,63.05,63.21,63.01,63.21,30289.0,60.1212,60.2738,60.0831,60.2738,30289.0
2023-12-07 10:50:00,63.21,63.26,63.11,63.17,31274.0,60.2738,60.3215,60.1784,60.2357,31274.0
2023-12-07 11:00:00,63.18,63.26,63.16,63.18,36553.0,60.2452,60.3215,60.2261,60.2452,36553.0
2023-12-07 11:10:00,63.17,63.18,63.08,63.15,31861.0,60.2357,60.2452,60.1498,60.2166,31861.0
2023-12-07 11:20:00,63.15,63.15,62.98,62.99,25229.0,60.2166,60.2166,60.0545,60.064,25229.0
2023-12-07 11:30:00,62.99,63.0,62.91,62.94,21703.0,60.064,60.0736,59.9877,60.0163,21703.0
2023-12-07 11:40:00,62.95,62.98,62.91,62.94,18294.0,60.0259,60.0545,59.9877,60.0163,18294.0
2023-12-07 11:50:00,62.94,62.95,62.86,62.92,23360.0,60.0163,60.0259,59.9401,59.9973,23360.0
2023-12-07 12:00:00,62.92,62.97,62.82,62.82,26055.0,59.9973,60.0449,59.9019,59.9019,26055.0
2023-12-07 12:10:00,62.83,62.99,62.83,62.96,22308.0,59.9114,60.064,59.9114,60.0354,22308.0
2023-12-07 12:20:00,62.95,62.99,62.89,62.91,29334.0,60.0259,60.064,59.9687,59.9877,29334.0
2023-12-07 12:30:00,62.91,62.94,62.88,62.88,27997.0,59.9877,60.0163,59.9591,59.9591,27997.0
2023-12-07 12:40:00,62.88,62.97,62.86,62.96,24638.0,59.9591,60.0449,59.9401,60.0354,24638.0
2023-12-07 12:50:00,62.97,62.99,62.91,62.91,29097.0,60.0449,60.064,59.9877,59.9877,29097.0
2023-12-07 13:00:00,62.92,62.94,62.86,62.86,24919.0,59.9973,60.0163,59.9401,59.9401,24919.0
2023-12-07 13:10:00,62.87,62.99,62.87,62.97,40691.0,59.9496,60.064,59.9496,60.0449,40691.0
2023-12-07 13:20:00,62.97,62.98,62.9,62.92,28880.0,60.0449,60.0545,59.9782,59.9973,28880.0
2023-12-07 13:30:00,62.92,63.0,62.91,62.99,30128.0,59.9973,60.0736,59.9877,60.064,30128.0
2023-12-07 13:40:00,63.0,63.12,63.0,63.08,20464.0,60.0736,60.188,60.0736,60.1498,20464.0
2023-12-07 13:50:00,63.09,63.11,62.9,62.9,24898.0,60.1594,60.1784,59.9782,59.9782,24898.0
2023-12-07 14:00:00,62.89,62.91,62.83,62.88,24829.0,59.9687,59.9877,59.9114,59.9591,24829.0
2023-12-07 14:10:00,62.87,62.92,62.86,62.91,24945.0,59.9496,59.9973,59.9401,59.9877,24945.0
2023-12-07 14:20:00,62.9,62.94,62.83,62.89,24225.0,59.9782,60.0163,59.9114,59.9687,24225.0
2023-12-07 14:30:00,62.89,62.89,62.75,62.76,25580.0,59.9687,59.9687,59.8352,59.8447,25580.0
2023-12-07 14:40:00,62.76,62.78,62.64,62.7,51564.0,59.8447,59.8638,59.7303,59.7875,51564.0
2023-12-07 14:50:00,62.7,62.72,62.6,62.61,30887.0,59.7875,59.8066,59.6921,59.7017,30887.0
2023-12-07 15:00:00,62.61,62.69,62.61,62.65,36861.0,59.7017,59.778,59.7017,59.7398,36861.0
2023-12-07 15:10:00,62.64,62.65,62.57,62.6,219061.0,59.7303,59.7398,59.6635,59.6921,219061.0
2023-12-07 15:20:00,62.59,62.63,62.46,62.47,84489.0,59.6826,59.7207,59.5586,59.5682,84489.0
2023-12-07 15:30:00,62.47,62.61,62.47,62.53,54315.0,59.5682,59.7017,59.5682,59.6254,54315.0
2023-12-07 15:40:00,62.53,62.56,62.44,62.45,95495.0,59.6254,59.654,59.5396,59.5491,95495.0
2023-12-07 15:50:00,62.46,62.47,62.29,62.42,358341.0,59.5586,59.5682,59.3965,59.5205,358341.0
2023-12-08 09:30:00,62.38,62.53,62.25,62.25,30037.0,59.4824,59.6254,59.3584,59.3584,30037.0
2023-12-08 09:40:00,62.29,62.39,62.15,62.17,70854.0,59.3965,59.4919,59.263,59.2821,70854.0
2023-12-08 09:50:00,62.19,62.25,61.99,62.04,93128.0,59.3012,59.3584,59.1105,59.1581,93128.0
2023-12-08 10:00:00,62.08,62.21,61.95,62.01,37747.0,59.1963,59.3202,59.0723,59.1295,37747.0
2023-12-08 10:10:00,62.03,62.21,62.02,62.08,35129.0,59.1486,59.3202,59.1391,59.1963,35129.0
2023-12-08 10:20:00,62.08,62.15,62.04,62.04,24558.0,59.1963,59.263,59.1581,59.1581,24558.0
2023-12-08 10:30:00,62.03,62.06,61.88,61.97,17667.0,59.1486,59.1772,59.0056,59.0914,17667.0
2023-12-08 10:40:00,61.96,62.02,61.81,61.83,21629.0,59.0819,59.1391,58.9388,58.9579,21629.0
2023-12-08 10:50:00,61.83,61.98,61.83,61.97,56303.0,58.9579,59.1009,58.9579,59.0914,56303.0
2023-12-08 11:00:00,61.98,62.1,61.98,62.09,33283.0,59.1009,59.2154,59.1009,59.2058,33283.0
2023-12-08 11:10:00,62.1,62.16,62.05,62.12,27720.0,59.2154,59.2726,59.1677,59.2344,27720.0
2023-12-08 11:20:00,62.12,62.16,62.04,62.13,16110.0,59.2344,59.2726,59.1581,59.244,16110.0
2023-12-08 11:30:00,62.12,62.16,62.0,62.05,15819.0,59.2344,59.2726,59.12,59.1677,15819.0
2023-12-08 11:40:00,62.05,62.11,62.02,62.07,14458.0,59.1677,59.2249,59.1391,59.1868,14458.0
2023-12-08 11:50:00,62.07,62.09,62.03,62.09,11355.0,59.1868,59.2058,59.1486,59.2058,11355.0
2023-12-08 12:00:00,62.08,62.11,62.06,62.08,12886.0,59.1963,59.2249,59.1772,59.1963,12886.0
2023-12-08 12:10:00,62.08,62.13,62.07,62.1,11648.0,59.1963,59.244,59.1868,59.2154,11648.0
2023-12-08 12:20:00,62.1,62.12,62.06,62.09,15244.0,59.2154,59.2344,59.1772,59.2058,15244.0
2023-12-08 12:30:00,62.1,62.14,62.08,62.13,17516.0,59.2154,59.2535,59.1963,59.244,17516.0
2023-12-08 12:40:00,62.13,62.16,62.08,62.09,12712.0,59.244,59.2726,59.1963,59.2058,12712.0
2023-12-08 12:50:00,62.1,62.22,62.09,62.2,13408.0,59.2154,59.3298,59.2058,59.3107,13408.0
2023-12-08 13:00:00,62.2,62.22,62.14,62.14,17244.0,59.3107,59.3298,59.2535,59.2535,17244.0
2023-12-08 13:10:00,62.15,62.23,62.13,62.22,10020.0,59.263,59.3393,59.244,59.3298,10020.0
2023-12-08 13:20:00,62.24,62.27,62.22,62.26,17086.0,59.3489,59.3775,59.3298,59.3679,17086.0
2023-12-08 13:30:00,62.28,62.29,62.13,62.18,25609.0,59.387,59.3965,59.244,59.2916,25609.0
2023-12-08 13:40:00,62.18,62.22,62.16,62.22,15190.0,59.2916,59.3298,59.2726,59.3298,15190.0
2023-12-08 13:50:00,62.22,62.28,62.2,62.21,13823.0,59.3298,59.387,59.3107,59.3202,13823.0
2023-12-08 14:00:00,62.21,62.21,62.12,62.12,20354.0,59.3202,59.3202,59.2344,59.2344,20354.0
2023-12-08 14:10:00,62.12,62.13,62.05,62.13,14429.0,59.2344,59.244,59.1677,59.244,14429.0
2023-12-08 14:20:00,62.14,62.22,62.13,62.2,17446.0,59.2535,59.3298,59.244,59.3107,17446.0
2023-12-08 14:30:00,62.22,62.25,62.19,62.2,24830.0,59.3298,59.3584,59.3012,59.3107,24830.0
2023-12-08 14:40:00,62.2,62.28,62.19,62.21,25351.0,59.3107,59.387,59.3012,59.3202,25351.0
2023-12-08 14:50:00,62.21,62.26,62.2,62.21,19260.0,59.3202,59.3679,59.3107,59.3202,19260.0
2023-12-08 15:00:00,62.22,62.25,62.15,62.2,41958.0,59.3298,59.3584,59.263,59.3107,41958.0
2023-12-08 15:10:00,62.2,62.21,62.13,62.2,39309.0,59.3107,59.3202,59.244,59.3107,39309.0
2023-12-08 15:20:00,62.2,62.29,62.15,62.29,57509.0,59.3107,59.3965,59.263,59.3965,57509.0
2023-12-08 15:30:00,62.3,62.45,62.27,62.43,400692.0,59.4061,59.5491,59.3775,59.53,400692.0
2023-12-08 15:40:00,62.43,62.46,62.34,62.44,82810.0,59.53,59.5586,59.4442,59.5396,82810.0
2023-12-08 15:50:00,62.45,62.58,62.39,62.57,376952.0,59.5491,59.6731,59.4919,59.6635,376952.0
2023-12-11 09:30:00,62.36,62.54,62.28,62.36,35457.0,59.4633,59.6349,59.387,59.4633,35457.0
2023-12-11 09:40:00,62.37,62.51,62.18,62.3,47121.0,59.4728,59.6063,59.2916,59.4061,47121.0
2023-12-11 09:50:00,62.3,62.38,62.25,62.38,22151.0,59.4061,59.4824,59.3584,59.4824,22151.0
2023-12-11 10:00:00,62.39,62.56,62.36,62.55,22037.0,59.4919,59.654,59.4633,59.6445,22037.0
2023-12-11 10:10:00,62.57,62.68,62.57,62.68,17993.0,59.6635,59.7684,59.6635,59.7684,17993.0
2023-12-11 10:20:00,62.7,62.79,62.65,62.79,20376.0,59.7875,59.8733,59.7398,59.8733,20376.0
2023-12-11 10:30:00,62.79,62.83,62.59,62.64,21354.0,59.8733,59.9114,59.6826,59.7303,21354.0
2023-12-11 10:40:00,62.67,62.87,62.63,62.87,16436.0,59.7589,59.9496,59.7207,59.9496,16436.0
2023-12-11 10:50:00,62.87,62.88,62.76,62.77,21818.0,59.9496,59.9591,59.8447,59.8542,21818.0
2023-12-11 11:00:00,62.77,62.9,62.75,62.88,17147.0,59.8542,59.9782,59.8352,59.9591,17147.0
2023-12-11 11:10:00,62.89,62.97,62.83,62.96,14871.0,59.9687,60.0449,59.9114,60.0354,14871.0
2023-12-11 11:20:00,62.97,62.97,62.83,62.96,23638.0,60.0449,60.0449,59.9114,60.0354,23638.0
2023-12-11 11:30:00,62.96,63.06,62.9,63.05,23923.0,60.0354,60.1308,59.9782,60.1212,23923.0
2023-12-11 11:40:00,63.05,63.06,62.93,62.95,17187.0,60.1212,60.1308,60.0068,60.0259,17187.0
2023-12-11 11:50:00,62.94,63.07,62.93,63.07,20571.0,60.0163,60.1403,60.0068,60.1403,20571.0
2023-12-11 12:00:00,63.07,63.08,62.93,62.93,22342.0,60.1403,60.1498,60.0068,60.0068,22342.0
2023-12-11 12:10:00,62.93,63.01,62.93,63.01,10490.0,60.0068,60.0831,60.0068,60.0831,10490.0
2023-12-11 12:20:00,63.0,63.01,62.94,62.96,16303.0,60.0736,60.0831,60.0163,60.0354,16303.0
2023-12-11 12:30:00,62.96,62.99,62.93,62.98,14651.0,60.0354,60.064,60.0068,60.0545,14651.0
2023-12-11 12:40:00,62.98,63.0,62.91,62.92,13945.0,60.0545,60.0736,59.9877,59.9973,13945.0
2023-12-11 12:50:00,62.92,62.92,62.85,62.91,10715.0,59.9973,59.9973,59.9305,59.9877,10715.0
2023-12-11 13:00:00,62.9,62.95,62.87,62.88,25165.0,59.9782,60.0259,59.9496,59.9591,25165.0
2023-12-11 13:10:00,62.87,62.93,62.87,62.92,15655.0,59.9496,60.0068,59.9496,59.9973,15655.0
2023-12-11 13:20:00,62.94,62.99,62.94,62.98,17019.0,60.0163,60.064,60.0163,60.0545,17019.0
2023-12-11 13:30:00,62.97,62.98,62.92,62.94,21526.0,60.0449,60.0545,59.9973,60.0163,21526.0
2023-12-11 13:40:00,62.95,62.98,62.92,62.94,19351.0,60.0259,60.0545,59.9973,60.0163,19351.0
2023-12-11 13:50:00,62.93,62.96,62.91,62.95,22207.0,60.0068,60.0354,59.9877,60.0259,22207.0
2023-12-11 14:00:00,62.95,62.96,62.82,62.86,20843.0,60.0259,60.0354,59.9019,59.9401,20843.0
2023-12-11 14:10:00,62.85,62.94,62.84,62.89,16917.0,59.9305,60.0163,59.921,59.9687,16917.0
2023-12-11 14:20:00,62.89,62.9,62.84,62.84,23838.0,59.9687,59.9782,59.921,59.921,23838.0
2023-12-11 14:30:00,62.85,62.9,62.83,62.88,19070.0,59.9305,59.9782,59.9114,59.9591,19070.0
2023-12-11 14:40:00,62.88,62.88,62.78,62.84,33171.0,59.9591,59.9591,59.8638,59.921,33171.0
2023-12-11 14:50:00,62.84,62.85,62.79,62.82,24810.0,59.921,59.9305,59.8733,59.9019,24810.0
2023-12-11 15:00:00,62.81,62.82,62.74,62.8,31345.0,59.8924,59.9019,59.8256,59.8828,31345.0
2023-12-11 15:10:00,62.79,62.89,62.78,62.88,63605.0,59.8733,59.9687,59.8638,59.9591,63605.0
2023-12-11 15:20:00,62.87,62.95,62.86,62.92,33582.0,59.9496,60.0259,59.9401,59.9973,33582.0
2023-12-11 15:30:00,62.92,62.93,62.83,62.88,31111.0,59.9973,60.0068,59.9114,59.9591,31111.0
2023-12-11 15:40:00,62.87,62.93,62.85,62.89,54822.0,59.9496,60.0068,59.9305,59.9687,54822.0
2023-12-11 15:50:00,62.88,63.09,62.87,62.98,264919.0,59.9591,60.1594,59.9496,60.0545,264919.0
2023-12-12 09:30:00,63.12,63.12,62.53,62.57,24230.0,60.188,60.188,59.6254,59.6635,24230.0
2023-12-12 09:40:00,62.54,62.65,62.51,62.59,16593.0,59.6349,59.7398,59.6063,59.6826,16593.0
2023-12-12 09:50:00,62.61,62.64,62.34,62.4,9239.0,59.7017,59.7303,59.4442,59.5014,9239.0
2023-12-12 10:00:00,62.38,62.61,62.38,62.58,18697.0,59.4824,59.7017,59.4824,59.6731,18697.0
2023-12-12 10:10:00,62.55,62.57,62.42,62.45,16092.0,59.6445,59.6635,59.5205,59.5491,16092.0
2023-12-12 10:20:00,62.46,62.73,62.45,62.73,11865.0,59.5586,59.8161,59.5491,59.8161,11865.0
2023-12-12 10:30:00,62.72,62.82,62.71,62.72,19031.0,59.8066,59.9019,59.797,59.8066,19031.0
2023-12-12 10:40:00,62.73,62.81,62.69,62.75,18796.0,59.8161,59.8924,59.778,59.8352,18796.0
2023-12-12 10:50:00,62.74,62.74,62.55,62.59,17417.0,59.8256,59.8256,59.6445,59.6826,17417.0
2023-12-12 11:00:00,62.59,62.67,62.57,62.63,17362.0,59.6826,59.7589,59.6635,59.7207,17362.0
2023-12-12 11:10:00,62.64,62.66,62.61,62.65,10359.0,59.7303,59.7493,59.7017,59.7398,10359.0
2023-12-12 11:20:00,62.66,62.73,62.65,62.7,12848.0,59.7493,59.8161,59.7398,59.7875,12848.0
2023-12-12 11:30:00,62.69,62.69,62.57,62.65,11915.0,59.778,59.778,59.6635,59.7398,11915.0
2023-12-12 11:40:00,62.66,62.68,62.61,62.63,9947.0,59.7493,59.7684,59.7017,59.7207,9947.0
2023-12-12 11:50:00,62.63,62.71,62.62,62.69,13489.0,59.7207,59.797,59.7112,59.778,13489.0
2023-12-12 12:00:00,62.7,62.72,62.66,62.72,11880.0,59.7875,59.8066,59.7493,59.8066,11880.0
2023-12-12 12:10:00,62.72,62.83,62.72,62.83,14870.0,59.8066,59.9114,59.8066,59.9114,14870.0
2023-12-12 12:20:00,62.84,62.91,62.83,62.9,16016.0,59.921,59.9877,59.9114,59.9782,16016.0
2023-12-12 12:30:00,62.9,62.91,62.76,62.76,15104.0,59.9782,59.9877,59.8447,59.8447,15104.0
2023-12-12 12:40:00,62.75,62.83,62.75,62.83,12661.0,59.8352,59.9114,59.8352,59.9114,12661.0
2023-12-12 12:50:00,62.83,62.83,62.75,62.77,5977.0,59.9114,59.9114,59.8352,59.8542,5977.0
2023-12-12 13:00:00,62.77,62.85,62.76,62.85,12223.0,59.8542,59.9305,59.8447,59.9305,12223.0
2023-12-12 13:10:00,62.85,62.88,62.83,62.88,9494.0,59.9305,59.9591,59.9114,59.9591,9494.0
2023-12-12 13:20:00,62.87,62.9,62.81,62.82,9450.0,59.9496,59.9782,59.8924,59.9019,9450.0
2023-12-12 13:30:00,62.8,62.82,62.69,62.74,19882.0,59.8828,59.9019,59.778,59.8256,19882.0
2023-12-12 13:40:00,62.74,62.75,62.65,62.67,13407.0,59.8256,59.8352,59.7398,59.7589,13407.0
2023-12-12 13:50:00,62.67,62.73,62.66,62.72,11738.0,59.7589,59.8161,59.7493,59.8066,11738.0
2023-12-12 14:00:00,62.72,62.72,62.65,62.67,13028.0,59.8066,59.8066,59.7398,59.7589,13028.0
2023-12-12 14:10:00,62.67,62.74,62.67,62.71,11458.0,59.7589,59.8256,59.7589,59.797,11458.0
2023-12-12 14:20:00,62.71,62.74,62.67,62.67,9440.0,59.797,59.8256,59.7589,59.7589,9440.0
2023-12-12 14:30:00,62.67,62.68,62.6,62.62,14917.0,59.7589,59.7684,59.6921,59.7112,14917.0
2023-12-12 14:40:00,62.62,62.64,62.57,62.57,17505.0,59.7112,59.7303,59.6635,59.6635,17505.0
2023-12-12 14:50:00,62.57,62.61,62.54,62.59,15450.0,59.6635,59.7017,59.6349,59.6826,15450.0
2023-12-12 15:00:00,62.58,62.64,62.56,62.64,22144.0,59.6731,59.7303,59.654,59.7303,22144.0
2023-12-12 15:10:00,62.64,62.65,62.58,62.59,29724.0,59.7303,59.7398,59.6731,59.6826,29724.0
2023-12-12 15:20:00,62.59,62.62,62.53,62.54,27044.0,59.6826,59.7112,59.6254,59.6349,27044.0
2023-12-12 15:30:00,62.54,62.59,62.52,62.55,38398.0,59.6349,59.6826,59.6158,59.6445,38398.0
2023-12-12 15:40:00,62.55,62.56,62.48,62.49,51083.0,59.6445,59.654,59.5777,59.5872,51083.0
2023-12-12 15:50:00,62.49,62.53,62.44,62.48,161926.0,59.5872,59.6254,59.5396,59.5777,161926.0
2023-12-13 09:30:00,62.73,62.73,62.25,62.63,41440.0,59.8161,59.8161,59.3584,59.7207,41440.0
2023-12-13 09:40:00,62.62,62.77,62.51,62.76,14497.0,59.7112,59.8542,59.6063,59.8447,14497.0
2023-12-13 09:50:00,62.79,62.88,62.77,62.85,19703.0,59.8733,59.9591,59.8542,59.9305,19703.0
2023-12-13 10:00:00,62.87,63.13,62.86,63.1,30588.0,59.9496,60.1975,59.9401,60.1689,30588.0
2023-12-13 10:10:00,63.1,63.18,63.02,63.13,28175.0,60.1689,60.2452,60.0926,60.1975,28175.0
2023-12-13 10:20:00,63.13,63.23,63.12,63.21,15116.0,60.1975,60.2929,60.188,60.2738,15116.0
2023-12-13 10:30:00,63.21,63.3,63.19,63.23,15511.0,60.2738,60.3596,60.2547,60.2929,15511.0
2023-12-13 10:40:00,63.24,63.27,63.21,63.26,24819.0,60.3024,60.331,60.2738,60.3215,24819.0
2023-12-13 10:50:00,63.28,63.32,63.17,63.19,15220.0,60.3405,60.3787,60.2357,60.2547,15220.0
2023-12-13 11:00:00,63.2,63.36,63.17,63.35,25171.0,60.2643,60.4168,60.2357,60.4073,25171.0
2023-12-13 11:10:00,63.34,63.54,63.32,63.54,27834.0,60.3978,60.5885,60.3787,60.5885,27834.0
2023-12-13 11:20:00,63.54,63.54,63.43,63.43,25432.0,60.5885,60.5885,60.4836,60.4836,25432.0
2023-12-13 11:30:00,63.44,63.47,63.4,63.45,35251.0,60.4931,60.5217,60.455,60.5026,35251.0
2023-12-13 11:40:00,63.45,63.45,63.35,63.36,18184.0,60.5026,60.5026,60.4073,60.4168,18184.0
2023-12-13 11:50:00,63.36,63.39,63.31,63.36,24717.0,60.4168,60.4454,60.3692,60.4168,24717.0
2023-12-13 12:00:00,63.38,63.38,63.32,63.35,10981.0,60.4359,60.4359,60.3787,60.4073,10981.0
2023-12-13 12:10:00,63.34,63.35,63.31,63.34,11783.0,60.3978,60.4073,60.3692,60.3978,11783.0
2023-12-13 12:20:00,63.34,63.39,63.26,63.27,53436.0,60.3978,60.4454,60.3215,60.331,53436.0
2023-12-13 12:30:00,63.27,63.36,63.26,63.31,20531.0,60.331,60.4168,60.3215,60.3692,20531.0
2023-12-13 12:40:00,63.31,63.34,63.27,63.33,28790.0,60.3692,60.3978,60.331,60.3882,28790.0
2023-12-13 12:50:00,63.33,63.36,63.22,63.23,27815.0,60.3882,60.4168,60.2833,60.2929,27815.0
2023-12-13 13:00:00,63.23,63.32,63.22,63.29,77301.0,60.2929,60.3787,60.2833,60.3501,77301.0
2023-12-13 13:10:00,63.28,63.32,63.25,63.31,15790.0,60.3405,60.3787,60.3119,60.3692,15790.0
2023-12-13 13:20:00,63.3,63.4,63.29,63.36,21447.0,60.3596,60.455,60.3501,60.4168,21447.0
2023-12-13 13:30:00,63.36,63.42,63.36,63.39,17762.0,60.4168,60.474,60.4168,60.4454,17762.0
2023-12-13 13:40:00,63.39,63.39,63.3,63.34,17506.0,60.4454,60.4454,60.3596,60.3978,17506.0
2023-12-13 13:50:00,63.34,63.41,63.33,63.35,63233.0,60.3978,60.4645,60.3882,60.4073,63233.0
2023-12-13 14:00:00,63.36,63.61,63.34,63.58,81289.0,60.4168,60.6552,60.3978,60.6266,81289.0
2023-12-13 14:10:00,63.57,63.73,63.57,63.67,38689.0,60.6171,60.7696,60.6171,60.7124,38689.0
2023-12-13 14:20:00,63.65,63.72,63.62,63.72,45085.0,60.6934,60.7601,60.6648,60.7601,45085.0
2023-12-13 14:30:00,63.71,63.95,63.66,63.95,38376.0,60.7506,60.9794,60.7029,60.9794,38376.0
2023-12-13 14:40:00,63.98,64.07,63.94,64.05,32993.0,61.008,61.0938,60.9699,61.0748,32993.0
2023-12-13 14:50:00,64.04,64.41,64.02,64.32,32504.0,61.0652,61.4181,61.0462,61.3322,32504.0
2023-12-13 15:00:00,64.32,64.44,64.29,64.42,49158.0,61.3322,61.4467,61.3036,61.4276,49158.0
2023-12-13 15:10:00,64.41,64.44,64.23,64.32,66255.0,61.4181,61.4467,61.2464,61.3322,66255.0
2023-12-13 15:20:00,64.32,64.5,64.32,64.49,42370.0,61.3322,61.5039,61.3322,61.4943,42370.0
2023-12-13 15:30:00,64.49,64.74,64.45,64.67,69140.0,61.4943,61.7327,61.4562,61.666,69140.0
2023-12-13 15:40:00,64.67,64.69,64.55,64.59,122488.0,61.666,61.685,61.5516,61.5897,122488.0
2023-12-13 15:50:00,64.59,64.62,64.45,64.52,451736.0,61.5897,61.6183,61.4562,61.5229,451736.0
2023-12-14 09:30:00,64.86,64.95,64.48,64.6,59065.0,61.8472,61.933,61.4848,61.5992,59065.0
2023-12-14 09:40:00,64.63,64.7,64.48,64.48,28947.0,61.6278,61.6946,61.4848,61.4848,28947.0
2023-12-14 09:50:00,64.47,64.49,64.2,64.37,44809.0,61.4753,61.4943,61.2178,61.3799,44809.0
2023-12-14 10:00:00,64.4,64.49,64.26,64.42,22870.0,61.4085,61.4943,61.275,61.4276,22870.0
2023-12-14 10:10:00,64.43,64.44,64.26,64.27,49583.0,61.4371,61.4467,61.275,61.2846,49583.0
2023-12-14 10:20:00,64.23,64.48,64.18,64.47,36939.0,61.2464,61.4848,61.1987,61.4753,36939.0
2023-12-14 10:30:00,64.46,64.49,64.31,64.39,110843.0,61.4657,61.4943,61.3227,61.399,110843.0
2023-12-14 10:40:00,64.39,64.44,64.21,64.28,111877.0,61.399,61.4467,61.2273,61.2941,111877.0
2023-12-14 10:50:00,64.26,64.28,63.88,63.92,68173.0,61.275,61.2941,60.9127,60.9508,68173.0
2023-12-14 11:00:00,63.92,64.03,63.81,63.94,206411.0,60.9508,61.0557,60.8459,60.9699,206411.0
2023-12-14 11:10:00,63.94,63.96,63.66,63.68,33724.0,60.9699,60.989,60.7029,60.722,33724.0
2023-12-14 11:20:00,63.68,63.68,63.48,63.49,57155.0,60.722,60.722,60.5313,60.5408,57155.0
2023-12-14 11:30:00,63.49,63.53,63.36,63.49,56940.0,60.5408,60.5789,60.4168,60.5408,56940.0
2023-12-14 11:40:00,63.49,63.61,63.47,63.47,75189.0,60.5408,60.6552,60.5217,60.5217,75189.0
2023-12-14 11:50:00,63.48,63.6,63.44,63.5,155677.0,60.5313,60.6457,60.4931,60.5503,155677.0
2023-12-14 12:00:00,63.51,63.82,63.48,63.8,134698.0,60.5599,60.8555,60.5313,60.8364,134698.0
2023-12-14 12:10:00,63.81,63.94,63.76,63.81,52705.0,60.8459,60.9699,60.7982,60.8459,52705.0
2023-12-14 12:20:00,63.81,63.95,63.79,63.95,21058.0,60.8459,60.9794,60.8269,60.9794,21058.0
2023-12-14 12:30:00,63.94,63.96,63.86,63.92,26026.0,60.9699,60.989,60.8936,60.9508,26026.0
2023-12-14 12:40:00,63.93,63.99,63.43,63.83,173685.0,60.9604,61.0176,60.4836,60.865,173685.0
2023-12-14 12:50:00,63.87,63.96,63.43,63.5,64893.0,60.9031,60.989,60.4836,60.5503,64893.0
2023-12-14 13:00:00,63.48,63.58,63.39,63.48,29430.0,60.5313,60.6266,60.4454,60.5313,29430.0
2023-12-14 13:10:00,63.45,63.57,63.38,63.45,45086.0,60.5026,60.6171,60.4359,60.5026,45086.0
2023-12-14 13:20:00,63.44,63.54,63.44,63.5,29593.0,60.4931,60.5885,60.4931,60.5503,29593.0
2023-12-14 13:30:00,63.5,63.57,63.44,63.46,37969.0,60.5503,60.6171,60.4931,60.5122,37969.0
2023-12-14 13:40:00,63.46,63.56,63.46,63.52,25732.0,60.5122,60.6075,60.5122,60.5694,25732.0
2023-12-14 13:50:00,63.53,63.69,63.47,63.67,96087.0,60.5789,60.7315,60.5217,60.7124,96087.0
2023-12-14 14:00:00,63.64,63.66,63.28,63.34,20408.0,60.6838,60.7029,60.3405,60.3978,20408.0
2023-12-14 14:10:00,63.34,63.45,63.32,63.42,28773.0,60.3978,60.5026,60.3787,60.474,28773.0
2023-12-14 14:20:00,63.41,63.43,63.26,63.26,15755.0,60.4645,60.4836,60.3215,60.3215,15755.0
2023-12-14 14:30:00,63.26,63.29,63.18,63.24,24892.0,60.3215,60.3501,60.2452,60.3024,24892.0
2023-12-14 14:40:00,63.23,63.28,63.17,63.18,24419.0,60.2929,60.3405,60.2357,60.2452,24419.0
2023-12-14 14:50:00,63.19,63.19,63.05,63.11,152735.0,60.2547,60.2547,60.1212,60.1784,152735.0
2023-12-14 15:00:00,63.11,63.17,62.93,62.96,46588.0,60.1784,60.2357,60.0068,60.0354,46588.0
2023-12-14 15:10:00,62.93,63.01,62.8,62.97,68841.0,60.0068,60.0831,59.8828,60.0449,68841.0
2023-12-14 15:20:00,62.96,63.05,62.94,62.96,32241.0,60.0354,60.1212,60.0163,60.0354,32241.0
2023-12-14 15:30:00,62.95,62.97,62.78,62.91,57325.0,60.0259,60.0449,59.8638,59.9877,57325.0
2023-12-14 15:40:00,62.91,63.01,62.9,62.98,57827.0,59.9877,60.0831,59.9782,60.0545,57827.0
2023-12-14 15:50:00,62.97,63.02,62.78,63.0,439925.0,60.0449,60.0926,59.8638,60.0736,439925.0
2023-12-15 09:30:00,62.34,62.59,61.94,61.98,1176526.0,59.4442,59.6826,59.0628,59.1009,1176526.0
2023-12-15 09:40:00,62.01,62.13,61.78,62.1,52132.0,59.1295,59.244,58.9102,59.2154,52132.0
2023-12-15 09:50:00,62.1,62.11,61.88,62.09,39326.0,59.2154,59.2249,59.0056,59.2058,39326.0
2023-12-15 10:00:00,62.08,62.28,62.03,62.19,52560.0,59.1963,59.387,59.1486,59.3012,52560.0
2023-12-15 10:10:00,62.2,62.29,62.04,62.08,43388.0,59.3107,59.3965,59.1581,59.1963,43388.0
2023-12-15 10:20:00,62.06,62.17,62.01,62.04,47796.0,59.1772,59.2821,59.1295,59.1581,47796.0
2023-12-15 10:30:00,62.0,62.12,61.96,62.07,37438.0,59.12,59.2344,59.0819,59.1868,37438.0
2023-12-15 10:40:00,62.07,62.1,61.92,61.99,42003.0,59.1868,59.2154,59.0437,59.1105,42003.0
2023-12-15 10:50:00,61.98,62.05,61.92,61.95,38902.0,59.1009,59.1677,59.0437,59.0723,38902.0
2023-12-15 11:00:00,61.97,62.03,61.9,61.96,34803.0,59.0914,59.1486,59.0246,59.0819,34803.0
2023-12-15 11:10:00,61.96,61.96,61.66,61.66,56671.0,59.0819,59.0819,58.7958,58.7958,56671.0
2023-12-15 11:20:00,61.67,61.71,61.5,61.52,58599.0,58.8053,58.8435,58.6432,58.6623,58599.0
2023-12-15 11:30:00,61.52,61.7,61.43,61.63,73341.0,58.6623,58.8339,58.5765,58.7672,73341.0
2023-12-15 11:40:00,61.64,61.64,61.52,61.63,51981.0,58.7767,58.7767,58.6623,58.7672,51981.0
2023-12-15 11:50:00,61.62,61.84,61.61,61.84,78892.0,58.7577,58.9674,58.7481,58.9674,78892.0
2023-12-15 12:00:00,61.84,61.88,61.66,61.7,59758.0,58.9674,59.0056,58.7958,58.8339,59758.0
2023-12-15 12:10:00,61.68,61.68,61.47,61.49,44394.0,58.8149,58.8149,58.6146,58.6337,44394.0
2023-12-15 12:20:00,61.5,61.62,61.43,61.62,30761.0,58.6432,58.7577,58.5765,58.7577,30761.0
2023-12-15 12:30:00,61.62,61.73,61.62,61.66,24975.0,58.7577,58.8625,58.7577,58.7958,24975.0
2023-12-15 12:40:00,61.66,61.68,61.61,61.62,64252.0,58.7958,58.8149,58.7481,58.7577,64252.0
2023-12-15 12:50:00,61.63,61.63,61.46,61.52,41174.0,58.7672,58.7672,58.6051,58.6623,41174.0
2023-12-15 13:00:00,61.52,61.54,61.37,61.39,28744.0,58.6623,58.6814,58.5193,58.5383,28744.0
2023-12-15 13:10:00,61.4,61.44,61.32,61.34,68663.0,58.5479,58.586,58.4716,58.4907,68663.0
2023-12-15 13:20:00,61.34,61.41,61.26,61.33,64600.0,58.4907,58.5574,58.4144,58.4811,64600.0
2023-12-15 13:30:00,61.33,61.56,61.29,61.52,61021.0,58.4811,58.7004,58.443,58.6623,61021.0
2023-12-15 13:40:00,61.5,61.59,61.44,61.57,30096.0,58.6432,58.729,58.586,58.71,30096.0
2023-12-15 13:50:00,61.57,61.6,61.48,61.48,31662.0,58.71,58.7386,58.6242,58.6242,31662.0
2023-12-15 14:00:00,61.47,61.48,61.22,61.28,36627.0,58.6146,58.6242,58.3762,58.4334,36627.0
2023-12-15 14:10:00,61.26,61.36,61.22,61.28,36636.0,58.4144,58.5097,58.3762,58.4334,36636.0
2023-12-15 14:20:00,61.27,61.33,61.2,61.21,33097.0,58.4239,58.4811,58.3572,58.3667,33097.0
2023-12-15 14:30:00,61.23,61.25,61.12,61.17,35355.0,58.3858,58.4048,58.2809,58.3286,35355.0
2023-12-15 14:40:00,61.19,61.26,61.13,61.22,41861.0,58.3476,58.4144,58.2904,58.3762,41861.0
2023-12-15 14:50:00,61.22,61.3,61.19,61.26,66654.0,58.3762,58.4525,58.3476,58.4144,66654.0
2023-12-15 15:00:00,61.27,61.29,61.18,61.18,47221.0,58.4239,58.443,58.3381,58.3381,47221.0
2023-12-15 15:10:00,61.19,61.25,61.11,61.19,53689.0,58.3476,58.4048,58.2713,58.3476,53689.0
2023-12-15 15:20:00,61.18,61.26,61.15,61.18,41382.0,58.3381,58.4144,58.3095,58.3381,41382.0
2023-12-15 15:30:00,61.18,61.18,60.93,60.97,70395.0,58.3381,58.3381,58.0997,58.1378,70395.0
2023-12-15 15:40:00,60.97,61.12,60.92,61.11,133095.0,58.1378,58.2809,58.0902,58.2713,133095.0
2023-12-15 15:50:00,61.12,61.69,61.04,61.5,567431.0,58.2809,58.8244,58.2046,58.6432,567431.0
2023-12-18 09:30:00,61.59,61.75,61.42,61.54,71462.0,58.729,58.8816,58.5669,58.6814,71462.0
2023-12-18 09:40:00,61.52,61.61,61.35,61.57,35949.0,58.6623,58.7481,58.5002,58.71,35949.0
2023-12-18 09:50:00,61.6,61.64,61.43,61.62,24379.0,58.7386,58.7767,58.5765,58.7577,24379.0
2023-12-18 10:00:00,61.62,61.7,61.4,61.45,68889.0,58.7577,58.8339,58.5479,58.5956,68889.0
2023-12-18 10:10:00,61.45,61.52,61.26,61.29,64250.0,58.5956,58.6623,58.4144,58.443,64250.0
2023-12-18 10:20:00,61.27,61.37,61.18,61.26,42598.0,58.4239,58.5193,58.3381,58.4144,42598.0
2023-12-18 10:30:00,61.27,61.4,61.21,61.4,25283.0,58.4239,58.5479,58.3667,58.5479,25283.0
2023-12-18 10:40:00,61.41,61.54,61.38,61.54,26291.0,58.5574,58.6814,58.5288,58.6814,26291.0
2023-12-18 10:50:00,61.53,61.55,61.38,61.55,39938.0,58.6718,58.6909,58.5288,58.6909,39938.0
2023-12-18 11:00:00,61.56,61.59,61.45,61.54,47536.0,58.7004,58.729,58.5956,58.6814,47536.0
2023-12-18 11:10:00,61.53,61.56,61.37,61.45,37429.0,58.6718,58.7004,58.5193,58.5956,37429.0
2023-12-18 11:20:00,61.46,61.52,61.42,61.49,30393.0,58.6051,58.6623,58.5669,58.6337,30393.0
2023-12-18 11:30:00,61.48,61.48,61.31,61.41,28223.0,58.6242,58.6242,58.4621,58.5574,28223.0
2023-12-18 11:40:00,61.4,61.42,61.29,61.39,42363.0,58.5479,58.5669,58.443,58.5383,42363.0
2023-12-18 11:50:00,61.39,61.48,61.35,61.38,32843.0,58.5383,58.6242,58.5002,58.5288,32843.0
2023-12-18 12:00:00,61.38,61.46,61.34,61.45,23005.0,58.5288,58.6051,58.4907,58.5956,23005.0
2023-12-18 12:10:00,61.45,61.48,61.42,61.47,14512.0,58.5956,58.6242,58.5669,58.6146,14512.0
2023-12-18 12:20:00,61.48,61.66,61.47,61.63,22252.0,58.6242,58.7958,58.6146,58.7672,22252.0
2023-12-18 12:30:00,61.64,61.67,61.53,61.54,15302.0,58.7767,58.8053,58.6718,58.6814,15302.0
2023-12-18 12:40:00,61.54,61.66,61.53,61.62,22605.0,58.6814,58.7958,58.6718,58.7577,22605.0
2023-12-18 12:50:00,61.62,61.62,61.46,61.54,22715.0,58.7577,58.7577,58.6051,58.6814,22715.0
2023-12-18 13:00:00,61.54,61.56,61.5,61.56,26956.0,58.6814,58.7004,58.6432,58.7004,26956.0
2023-12-18 13:10:00,61.57,61.71,61.56,61.71,24468.0,58.71,58.8435,58.7004,58.8435,24468.0
2023-12-18 13:20:00,61.7,61.73,61.61,61.71,40525.0,58.8339,58.8625,58.7481,58.8435,40525.0
2023-12-18 13:30:00,61.7,61.75,61.69,61.69,37952.0,58.8339,58.8816,58.8244,58.8244,37952.0
2023-12-18 13:40:00,61.68,61.75,61.63,61.74,40151.0,58.8149,58.8816,58.7672,58.8721,40151.0
2023-12-18 13:50:00,61.73,61.74,61.68,61.71,34875.0,58.8625,58.8721,58.8149,58.8435,34875.0
2023-12-18 14:00:00,61.71,61.76,61.67,61.68,29303.0,58.8435,58.8912,58.8053,58.8149,29303.0
2023-12-18 14:10:00,61.67,61.68,61.6,61.62,18102.0,58.8053,58.8149,58.7386,58.7577,18102.0
2023-12-18 14:20:00,61.62,61.75,61.62,61.7,27226.0,58.7577,58.8816,58.7577,58.8339,27226.0
2023-12-18 14:30:00,61.67,61.67,61.58,61.64,25791.0,58.8053,58.8053,58.7195,58.7767,25791.0
2023-12-18 14:40:00,61.64,61.66,61.57,61.59,25515.0,58.7767,58.7958,58.71,58.729,25515.0
2023-12-18 14:50:00,61.59,61.67,61.57,61.59,25442.0,58.729,58.8053,58.71,58.729,25442.0
2023-12-18 15:00:00,61.6,61.65,61.54,61.55,19859.0,58.7386,58.7863,58.6814,58.6909,19859.0
2023-12-18 15:10:00,61.55,61.61,61.52,61.55,19371.0,58.6909,58.7481,58.6623,58.6909,19371.0
2023-12-18 15:20:00,61.55,61.61,61.53,61.56,39599.0,58.6909,58.7481,58.6718,58.7004,39599.0
2023-12-18 15:30:00,61.55,61.66,61.55,61.65,47542.0,58.6909,58.7958,58.6909,58.7863,47542.0
2023-12-18 15:40:00,61.65,61.65,61.55,61.6,80536.0,58.7863,58.7863,58.6909,58.7386,80536.0
2023-12-18 15:50:00,61.59,61.72,61.56,61.68,480922.0,58.729,58.853,58.7004,58.8149,480922.0
2023-12-19 09:30:00,61.82,61.82,61.42,61.65,31190.0,58.9484,58.9484,58.5669,58.7863,31190.0
2023-12-19 09:40:00,61.66,61.99,61.63,61.97,96048.0,58.7958,59.1105,58.7672,59.0914,96048.0
2023-12-19 09:50:00,61.97,62.0,61.76,61.82,32635.0,59.0914,59.12,58.8912,58.9484,32635.0
2023-12-19 10:00:00,61.85,61.93,61.78,61.81,35155.0,58.977,59.0533,58.9102,58.9388,35155.0
2023-12-19 10:10:00,61.83,61.84,61.71,61.82,38961.0,58.9579,58.9674,58.8435,58.9484,38961.0
2023-12-19 10:20:00,61.82,61.91,61.73,61.77,15461.0,58.9484,59.0342,58.8625,58.9007,15461.0
2023-12-19 10:30:00,61.76,61.89,61.72,61.82,27036.0,58.8912,59.0151,58.853,58.9484,27036.0
2023-12-19 10:40:00,61.79,61.95,61.76,61.76,21873.0,58.9198,59.0723,58.8912,58.8912,21873.0
2023-12-19 10:50:00,61.77,61.82,61.67,61.8,38822.0,58.9007,58.9484,58.8053,58.9293,38822.0
2023-12-19 11:00:00,61.85,62.02,61.85,62.01,52395.0,58.977,59.1391,58.977,59.1295,52395.0
2023-12-19 11:10:00,62.02,62.16,62.02,62.08,40109.0,59.1391,59.2726,59.1391,59.1963,40109.0
2023-12-19 11:20:00,62.07,62.14,62.02,62.11,56751.0,59.1868,59.2535,59.1391,59.2249,56751.0
2023-12-19 11:30:00,62.08,62.08,61.88,62.04,29376.0,59.1963,59.1963,59.0056,59.1581,29376.0
2023-12-19 11:40:00,62.04,62.04,61.9,61.91,15218.0,59.1581,59.1581,59.0246,59.0342,15218.0
2023-12-19 11:50:00,61.9,61.96,61.9,61.94,19159.0,59.0246,59.0819,59.0246,59.0628,19159.0
2023-12-19 12:00:00,61.94,62.01,61.91,62.01,17402.0,59.0628,59.1295,59.0342,59.1295,17402.0
2023-12-19 12:10:00,62.01,62.08,61.94,62.08,31172.0,59.1295,59.1963,59.0628,59.1963,31172.0
2023-12-19 12:20:00,62.08,62.11,62.04,62.08,14892.0,59.1963,59.2249,59.1581,59.1963,14892.0
2023-12-19 12:30:00,62.09,62.09,62.03,62.05,21147.0,59.2058,59.2058,59.1486,59.1677,21147.0
2023-12-19 12:40:00,62.03,62.06,62.0,62.0,9783.0,59.1486,59.1772,59.12,59.12,9783.0
2023-12-19 12:50:00,61.98,62.1,61.97,62.08,10235.0,59.1009,59.2154,59.0914,59.1963,10235.0
2023-12-19 13:00:00,62.07,62.12,62.04,62.09,19169.0,59.1868,59.2344,59.1581,59.2058,19169.0
2023-12-19 13:10:00,62.1,62.11,62.0,62.0,9410.0,59.2154,59.2249,59.12,59.12,9410.0
2023-12-19 13:20:00,62.0,62.04,61.95,62.02,13345.0,59.12,59.1581,59.0723,59.1391,13345.0
2023-12-19 13:30:00,62.01,62.01,61.91,61.93,18398.0,59.1295,59.1295,59.0342,59.0533,18398.0
2023-12-19 13:40:00,61.94,62.0,61.93,61.98,15420.0,59.0628,59.12,59.0533,59.1009,15420.0
2023-12-19 13:50:00,61.99,62.0,61.9,61.94,14867.0,59.1105,59.12,59.0246,59.0628,14867.0
2023-12-19 14:00:00,61.93,61.94,61.84,61.87,14485.0,59.0533,59.0628,58.9674,58.996,14485.0
2023-12-19 14:10:00,61.88,61.93,61.86,61.9,38786.0,59.0056,59.0533,58.9865,59.0246,38786.0
2023-12-19 14:20:00,61.88,61.9,61.8,61.85,12494.0,59.0056,59.0246,58.9293,58.977,12494.0
2023-12-19 14:30:00,61.85,61.89,61.81,61.86,13209.0,58.977,59.0151,58.9388,58.9865,13209.0
2023-12-19 14:40:00,61.86,61.92,61.82,61.9,15957.0,58.9865,59.0437,58.9484,59.0246,15957.0
2023-12-19 14:50:00,61.9,61.94,61.87,61.92,10906.0,59.0246,59.0628,58.996,59.0437,10906.0
2023-12-19 15:00:00,61.93,61.98,61.84,61.89,27430.0,59.0533,59.1009,58.9674,59.0151,27430.0
2023-12-19 15:10:00,61.89,61.92,61.85,61.89,25591.0,59.0151,59.0437,58.977,59.0151,25591.0
2023-12-19 15:20:00,61.89,61.96,61.89,61.96,29936.0,59.0151,59.0819,59.0151,59.0819,29936.0
2023-12-19 15:30:00,61.96,62.0,61.87,61.95,33829.0,59.0819,59.12,58.996,59.0723,33829.0
2023-12-19 15:40:00,61.96,62.03,61.93,62.03,49970.0,59.0819,59.1486,59.0533,59.1486,49970.0
2023-12-19 15:50:00,62.03,62.18,61.95,62.17,193019.0,59.1486,59.2916,59.0723,59.2821,193019.0
2023-12-20 09:30:00,61.97,62.27,61.51,61.51,54904.0,59.0914,59.3775,58.6528,58.6528,54904.0
2023-12-20 09:40:00,61.51,61.69,61.31,61.69,35899.0,58.6528,58.8244,58.4621,58.8244,35899.0
2023-12-20 09:50:00,61.68,61.7,61.53,61.64,33511.0,58.8149,58.8339,58.6718,58.7767,33511.0
2023-12-20 10:00:00,61.67,61.77,61.53,61.6,20853.0,58.8053,58.9007,58.6718,58.7386,20853.0
2023-12-20 10:10:00,61.6,61.65,61.41,61.5,44942.0,58.7386,58.7863,58.5574,58.6432,44942.0
2023-12-20 10:20:00,61.5,61.53,61.43,61.45,22708.0,58.6432,58.6718,58.5765,58.5956,22708.0
2023-12-20 10:30:00,61.46,61.64,61.46,61.64,26386.0,58.6051,58.7767,58.6051,58.7767,26386.0
2023-12-20 10:40:00,61.66,61.66,61.56,61.65,19101.0,58.7958,58.7958,58.7004,58.7863,19101.0
2023-12-20 10:50:00,61.66,61.69,61.59,61.68,27041.0,58.7958,58.8244,58.729,58.8149,27041.0
2023-12-20 11:00:00,61.68,61.7,61.47,61.55,47325.0,58.8149,58.8339,58.6146,58.6909,47325.0
2023-12-20 11:10:00,61.55,61.63,61.48,61.57,54399.0,58.6909,58.7672,58.6242,58.71,54399.0
2023-12-20 11:20:00,61.57,61.59,61.48,61.59,32376.0,58.71,58.729,58.6242,58.729,32376.0
2023-12-20 11:30:00,61.58,61.62,61.45,61.49,47210.0,58.7195,58.7577,58.5956,58.6337,47210.0
2023-12-20 11:40:00,61.5,61.54,61.45,61.46,13638.0,58.6432,58.6814,58.5956,58.6051,13638.0
2023-12-20 11:50:00,61.46,61.52,61.45,61.51,13219.0,58.6051,58.6623,58.5956,58.6528,13219.0
2023-12-20 12:00:00,61.5,61.5,61.43,61.47,15152.0,58.6432,58.6432,58.5765,58.6146,15152.0
2023-12-20 12:10:00,61.48,61.57,61.48,61.52,13788.0,58.6242,58.71,58.6242,58.6623,13788.0
2023-12-20 12:20:00,61.53,61.56,61.46,61.51,10353.0,58.6718,58.7004,58.6051,58.6528,10353.0
2023-12-20 12:30:00,61.51,61.55,61.49,61.52,11078.0,58.6528,58.6909,58.6337,58.6623,11078.0
2023-12-20 12:40:00,61.52,61.67,61.5,61.66,20364.0,58.6623,58.8053,58.6432,58.7958,20364.0
2023-12-20 12:50:00,61.66,61.73,61.62,61.71,37515.0,58.7958,58.8625,58.7577,58.8435,37515.0
2023-12-20 13:00:00,61.73,61.81,61.69,61.73,19664.0,58.8625,58.9388,58.8244,58.8625,19664.0
2023-12-20 13:10:00,61.72,61.77,61.69,61.76,17971.0,58.853,58.9007,58.8244,58.8912,17971.0
2023-12-20 13:20:00,61.76,61.81,61.73,61.73,9287.0,58.8912,58.9388,58.8625,58.8625,9287.0
2023-12-20 13:30:00,61.75,61.76,61.7,61.74,13105.0,58.8816,58.8912,58.8339,58.8721,13105.0
2023-12-20 13:40:00,61.75,61.78,61.72,61.74,13904.0,58.8816,58.9102,58.853,58.8721,13904.0
2023-12-20 13:50:00,61.75,61.75,61.58,61.6,14058.0,58.8816,58.8816,58.7195,58.7386,14058.0
2023-12-20 14:00:00,61.58,61.65,61.56,61.64,16366.0,58.7195,58.7863,58.7004,58.7767,16366.0
2023-12-20 14:10:00,61.64,61.67,61.57,61.65,12019.0,58.7767,58.8053,58.71,58.7863,12019.0
2023-12-20 14:20:00,61.66,61.72,61.64,61.71,12813.0,58.7958,58.853,58.7767,58.8435,12813.0
2023-12-20 14:30:00,61.71,61.77,61.6,61.64,23676.0,58.8435,58.9007,58.7386,58.7767,23676.0
2023-12-20 14:40:00,61.65,61.74,61.59,61.66,15280.0,58.7863,58.8721,58.729,58.7958,15280.0
2023-12-20 14:50:00,61.63,61.63,61.35,61.39,90744.0,58.7672,58.7672,58.5002,58.5383,90744.0
2023-12-20 15:00:00,61.38,61.45,61.23,61.25,32687.0,58.5288,58.5956,58.3858,58.4048,32687.0
2023-12-20 15:10:00,61.26,61.33,61.18,61.33,30403.0,58.4144,58.4811,58.3381,58.4811,30403.0
2023-12-20 15:20:00,61.33,61.37,61.23,61.27,31627.0,58.4811,58.5193,58.3858,58.4239,31627.0
2023-12-20 15:30:00,61.26,61.31,61.02,61.08,68748.0,58.4144,58.4621,58.1855,58.2427,68748.0
2023-12-20 15:40:00,61.07,61.15,61.03,61.07,144873.0,58.2332,58.3095,58.1951,58.2332,144873.0
2023-12-20 15:50:00,61.06,61.1,60.72,60.73,328458.0,58.2237,58.2618,57.8995,57.909,328458.0
2023-12-21 09:30:00,60.8,60.91,60.58,60.83,42445.0,57.9757,58.0806,57.766,58.0044,42445.0
2023-12-21 09:40:00,60.87,61.11,60.84,61.11,11648.0,58.0425,58.2713,58.0139,58.2713,11648.0
2023-12-21 09:50:00,61.11,61.11,60.93,61.07,13430.0,58.2713,58.2713,58.0997,58.2332,13430.0
2023-12-21 10:00:00,61.04,61.08,60.89,60.9,17131.0,58.2046,58.2427,58.0616,58.0711,17131.0
2023-12-21 10:10:00,60.92,60.97,60.78,60.88,12106.0,58.0902,58.1378,57.9567,58.052,12106.0
2023-12-21 10:20:00,60.89,60.95,60.8,60.85,16217.0,58.0616,58.1188,57.9757,58.0234,16217.0
2023-12-21 10:30:00,60.85,61.0,60.85,60.99,14404.0,58.0234,58.1665,58.0234,58.1569,14404.0
2023-12-21 10:40:00,61.02,61.05,60.96,61.03,13179.0,58.1855,58.2141,58.1283,58.1951,13179.0
2023-12-21 10:50:00,61.04,61.08,60.95,60.96,14837.0,58.2046,58.2427,58.1188,58.1283,14837.0
2023-12-21 11:00:00,60.97,60.97,60.75,60.8,16215.0,58.1378,58.1378,57.9281,57.9757,16215.0
2023-12-21 11:10:00,60.81,60.81,60.58,60.58,11874.0,57.9853,57.9853,57.766,57.766,11874.0
2023-12-21 11:20:00,60.59,60.63,60.54,60.56,11356.0,57.7755,57.8136,57.7278,57.7469,11356.0
2023-12-21 11:30:00,60.58,60.6,60.36,60.36,34153.0,57.766,57.785,57.5562,57.5562,34153.0
2023-12-21 11:40:00,60.35,60.45,60.33,60.41,23043.0,57.5466,57.642,57.5276,57.6039,23043.0
2023-12-21 11:50:00,60.42,60.48,60.28,60.33,160093.0,57.6134,57.6706,57.4799,57.5276,160093.0
2023-12-21 12:00:00,60.33,60.33,60.03,60.07,59963.0,57.5276,57.5276,57.2415,57.2797,59963.0
2023-12-21 12:10:00,60.07,60.13,60.04,60.05,21853.0,57.2797,57.3369,57.251,57.2606,21853.0
2023-12-21 12:20:00,60.05,60.21,60.05,60.15,30627.0,57.2606,57.4132,57.2606,57.3559,30627.0
2023-12-21 12:30:00,60.15,60.2,60.14,60.16,17070.0,57.3559,57.4036,57.3464,57.3655,17070.0
2023-12-21 12:40:00,60.17,60.25,60.16,60.23,22533.0,57.375,57.4513,57.3655,57.4322,22533.0
2023-12-21 12:50:00,60.23,60.28,60.19,60.22,19974.0,57.4322,57.4799,57.3941,57.4227,19974.0
2023-12-21 13:00:00,60.23,60.25,60.19,60.24,20061.0,57.4322,57.4513,57.3941,57.4418,20061.0
2023-12-21 13:10:00,60.24,60.28,60.18,60.19,15986.0,57.4418,57.4799,57.3845,57.3941,15986.0
2023-12-21 13:20:00,60.2,60.31,60.18,60.29,17726.0,57.4036,57.5085,57.3845,57.4894,17726.0
2023-12-21 13:30:00,60.29,60.33,60.19,60.27,19171.0,57.4894,57.5276,57.3941,57.4704,19171.0
2023-12-21 13:40:00,60.25,60.27,60.21,60.24,22509.0,57.4513,57.4704,57.4132,57.4418,22509.0
2023-12-21 13:50:00,60.24,60.31,60.21,60.29,32396.0,57.4418,57.5085,57.4132,57.4894,32396.0
2023-12-21 14:00:00,60.3,60.36,60.29,60.32,13016.0,57.499,57.5562,57.4894,57.518,13016.0
2023-12-21 14:10:00,60.32,60.37,60.26,60.33,26233.0,57.518,57.5657,57.4608,57.5276,26233.0
2023-12-21 14:20:00,60.32,60.33,60.23,60.26,15844.0,57.518,57.5276,57.4322,57.4608,15844.0
2023-12-21 14:30:00,60.26,60.28,60.19,60.2,14571.0,57.4608,57.4799,57.3941,57.4036,14571.0
2023-12-21 14:40:00,60.2,60.22,60.14,60.15,28935.0,57.4036,57.4227,57.3464,57.3559,28935.0
2023-12-21 14:50:00,60.15,60.24,60.13,60.15,33180.0,57.3559,57.4418,57.3369,57.3559,33180.0
2023-12-21 15:00:00,60.15,60.18,60.06,60.1,26980.0,57.3559,57.3845,57.2701,57.3083,26980.0
2023-12-21 15:10:00,60.08,60.14,60.05,60.1,27999.0,57.2892,57.3464,57.2606,57.3083,27999.0
2023-12-21 15:20:00,60.11,60.24,60.09,60.22,32248.0,57.3178,57.4418,57.2987,57.4227,32248.0
2023-12-21 15:30:00,60.24,60.36,60.2,60.33,35233.0,57.4418,57.5562,57.4036,57.5276,35233.0
2023-12-21 15:40:00,60.33,60.36,60.27,60.33,49149.0,57.5276,57.5562,57.4704,57.5276,49149.0
2023-12-21 15:50:00,60.33,60.45,60.26,60.35,271275.0,57.5276,57.642,57.4608,57.5466,271275.0
2023-12-22 09:30:00,60.71,60.92,60.66,60.92,50526.0,57.8899,58.0902,57.8422,58.0902,50526.0
2023-12-22 09:40:00,60.93,61.05,60.79,60.95,53415.0,58.0997,58.2141,57.9662,58.1188,53415.0
2023-12-22 09:50:00,60.94,61.03,60.85,60.95,50900.0,58.1092,58.1951,58.0234,58.1188,50900.0
2023-12-22 10:00:00,60.97,60.99,60.75,60.76,45457.0,58.1378,58.1569,57.9281,57.9376,45457.0
2023-12-22 10:10:00,60.76,60.81,60.64,60.79,34037.0,57.9376,57.9853,57.8232,57.9662,34037.0
2023-12-22 10:20:00,60.79,60.82,60.7,60.82,16992.0,57.9662,57.9948,57.8804,57.9948,16992.0
2023-12-22 10:30:00,60.83,60.91,60.74,60.77,22696.0,58.0044,58.0806,57.9185,57.9471,22696.0
2023-12-22 10:40:00,60.78,60.92,60.71,60.92,36892.0,57.9567,58.0902,57.8899,58.0902,36892.0
2023-12-22 10:50:00,60.92,60.96,60.84,60.95,56148.0,58.0902,58.1283,58.0139,58.1188,56148.0
2023-12-22 11:00:00,60.95,61.14,60.87,61.08,87459.0,58.1188,58.3,58.0425,58.2427,87459.0
2023-12-22 11:10:00,61.07,61.24,61.06,61.24,19241.0,58.2332,58.3953,58.2237,58.3953,19241.0
2023-12-22 11:20:00,61.23,61.25,61.1,61.12,27299.0,58.3858,58.4048,58.2618,58.2809,27299.0
2023-12-22 11:30:00,61.13,61.15,61.03,61.05,21858.0,58.2904,58.3095,58.1951,58.2141,21858.0
2023-12-22 11:40:00,61.05,61.07,61.01,61.02,31547.0,58.2141,58.2332,58.176,58.1855,31547.0
2023-12-22 11:50:00,61.0,61.04,60.98,61.04,17236.0,58.1665,58.2046,58.1474,58.2046,17236.0
2023-12-22 12:00:00,61.05,61.08,61.0,61.01,22373.0,58.2141,58.2427,58.1665,58.176,22373.0
2023-12-22 12:10:00,60.99,61.01,60.96,61.0,25061.0,58.1569,58.176,58.1283,58.1665,25061.0
2023-12-22 12:20:00,61.01,61.08,60.99,61.08,27409.0,58.176,58.2427,58.1569,58.2427,27409.0
2023-12-22 12:30:00,61.08,61.1,61.04,61.06,8930.0,58.2427,58.2618,58.2046,58.2237,8930.0
2023-12-22 12:40:00,61.06,61.1,61.05,61.08,7775.0,58.2237,58.2618,58.2141,58.2427,7775.0
2023-12-22 12:50:00,61.07,61.08,61.04,61.07,11389.0,58.2332,58.2427,58.2046,58.2332,11389.0
2023-12-22 13:00:00,61.06,61.09,61.04,61.07,9748.0,58.2237,58.2523,58.2046,58.2332,9748.0
2023-12-22 13:10:00,61.07,61.08,61.04,61.05,14809.0,58.2332,58.2427,58.2046,58.2141,14809.0
2023-12-22 13:20:00,61.05,61.16,61.04,61.16,9333.0,58.2141,58.319,58.2046,58.319,9333.0
2023-12-22 13:30:00,61.14,61.15,61.02,61.04,56141.0,58.3,58.3095,58.1855,58.2046,56141.0
2023-12-22 13:40:00,61.05,61.11,61.01,61.06,35401.0,58.2141,58.2713,58.176,58.2237,35401.0
2023-12-22 13:50:00,61.07,61.09,61.01,61.04,17953.0,58.2332,58.2523,58.176,58.2046,17953.0
2023-12-22 14:00:00,61.04,61.04,60.96,60.97,33422.0,58.2046,58.2046,58.1283,58.1378,33422.0
2023-12-22 14:10:00,60.96,60.99,60.91,60.95,11652.0,58.1283,58.1569,58.0806,58.1188,11652.0
2023-12-22 14:20:00,60.95,60.97,60.67,60.68,18177.0,58.1188,58.1378,57.8518,57.8613,18177.0
2023-12-22 14:30:00,60.67,60.8,60.66,60.8,17130.0,57.8518,57.9757,57.8422,57.9757,17130.0
2023-12-22 14:40:00,60.8,60.84,60.77,60.78,17035.0,57.9757,58.0139,57.9471,57.9567,17035.0
2023-12-22 14:50:00,60.79,60.86,60.79,60.79,20589.0,57.9662,58.033,57.9662,57.9662,20589.0
2023-12-22 15:00:00,60.8,60.86,60.73,60.74,29809.0,57.9757,58.033,57.909,57.9185,29809.0
2023-12-22 15:10:00,60.73,60.75,60.66,60.73,31604.0,57.909,57.9281,57.8422,57.909,31604.0
2023-12-22 15:20:00,60.74,60.79,60.66,60.79,27446.0,57.9185,57.9662,57.8422,57.9662,27446.0
2023-12-22 15:30:00,60.79,60.8,60.69,60.7,28562.0,57.9662,57.9757,57.8709,57.8804,28562.0
2023-12-22 15:40:00,60.7,60.77,60.66,60.68,45569.0,57.8804,57.9471,57.8422,57.8613,45569.0
2023-12-22 15:50:00,60.68,60.76,60.63,60.65,202604.0,57.8613,57.9376,57.8136,57.8327,202604.0
2023-12-26 09:30:00,60.5,60.73,60.5,60.65,23577.0,57.6897,57.909,57.6897,57.8327,23577.0
2023-12-26 09:40:00,60.63,60.77,60.63,60.7,20980.0,57.8136,57.9471,57.8136,57.8804,20980.0
2023-12-26 09:50:00,60.68,60.77,60.64,60.66,17548.0,57.8613,57.9471,57.8232,57.8422,17548.0
2023-12-26 10:00:00,60.66,60.82,60.64,60.82,16436.0,57.8422,57.9948,57.8232,57.9948,16436.0
2023-12-26 10:10:00,60.83,60.83,60.78,60.78,10283.0,58.0044,58.0044,57.9567,57.9567,10283.0
2023-12-26 10:20:00,60.79,60.87,60.78,60.84,9089.0,57.9662,58.0425,57.9567,58.0139,9089.0
2023-12-26 10:30:00,60.85,60.86,60.78,60.84,17868.0,58.0234,58.033,57.9567,58.0139,17868.0
2023-12-26 10:40:00,60.85,60.96,60.84,60.89,15159.0,58.0234,58.1283,58.0139,58.0616,15159.0
2023-12-26 10:50:00,60.9,60.99,60.89,60.97,7812.0,58.0711,58.1569,58.0616,58.1378,7812.0
2023-12-26 11:00:00,60.97,60.97,60.86,60.87,10301.0,58.1378,58.1378,58.033,58.0425,10301.0
2023-12-26 11:10:00,60.87,60.95,60.85,60.91,10096.0,58.0425,58.1188,58.0234,58.0806,10096.0
2023-12-26 11:20:00,60.91,60.94,60.87,60.89,7948.0,58.0806,58.1092,58.0425,58.0616,7948.0
2023-12-26 11:30:00,60.89,60.89,60.8,60.83,11466.0,58.0616,58.0616,57.9757,58.0044,11466.0
2023-12-26 11:40:00,60.83,60.88,60.83,60.84,7562.0,58.0044,58.052,58.0044,58.0139,7562.0
2023-12-26 11:50:00,60.81,60.86,60.8,60.85,11488.0,57.9853,58.033,57.9757,58.0234,11488.0
2023-12-26 12:00:00,60.86,60.86,60.81,60.86,10361.0,58.033,58.033,57.9853,58.033,10361.0
2023-12-26 12:10:00,60.85,60.86,60.79,60.8,8674.0,58.0234,58.033,57.9662,57.9757,8674.0
2023-12-26 12:20:00,60.8,60.85,60.8,60.83,6116.0,57.9757,58.0234,57.9757,58.0044,6116.0
2023-12-26 12:30:00,60.82,60.82,60.76,60.78,8022.0,57.9948,57.9948,57.9376,57.9567,8022.0
2023-12-26 12:40:00,60.78,60.84,60.76,60.83,10027.0,57.9567,58.0139,57.9376,58.0044,10027.0
2023-12-26 12:50:00,60.83,60.85,60.82,60.82,7019.0,58.0044,58.0234,57.9948,57.9948,7019.0
2023-12-26 13:00:00,60.83,60.89,60.82,60.87,10433.0,58.0044,58.0616,57.9948,58.0425,10433.0
2023-12-26 13:10:00,60.86,60.92,60.84,60.86,8068.0,58.033,58.0902,58.0139,58.033,8068.0
2023-12-26 13:20:00,60.86,60.9,60.84,60.86,9170.0,58.033,58.0711,58.0139,58.033,9170.0
2023-12-26 13:30:00,60.87,60.89,60.84,60.85,8956.0,58.0425,58.0616,58.0139,58.0234,8956.0
2023-12-26 13:40:00,60.85,60.89,60.85,60.88,7747.0,58.0234,58.0616,58.0234,58.052,7747.0
2023-12-26 13:50:00,60.87,60.87,60.81,60.83,6488.0,58.0425,58.0425,57.9853,58.0044,6488.0
2023-12-26 14:00:00,60.82,60.85,60.8,60.84,10224.0,57.9948,58.0234,57.9757,58.0139,10224.0
2023-12-26 14:10:00,60.84,60.89,60.84,60.86,14867.0,58.0139,58.0616,58.0139,58.033,14867.0
2023-12-26 14:20:00,60.86,60.88,60.85,60.88,7761.0,58.033,58.052,58.0234,58.052,7761.0
2023-12-26 14:30:00,60.87,60.91,60.87,60.91,14323.0,58.0425,58.0806,58.0425,58.0806,14323.0
2023-12-26 14:40:00,60.91,60.91,60.85,60.89,15877.0,58.0806,58.0806,58.0234,58.0616,15877.0
2023-12-26 14:50:00,60.9,60.99,60.88,60.98,21314.0,58.0711,58.1569,58.052,58.1474,21314.0
2023-12-26 15:00:00,60.98,60.98,60.84,60.85,13968.0,58.1474,58.1474,58.0139,58.0234,13968.0
2023-12-26 15:10:00,60.85,60.85,60.77,60.81,15240.0,58.0234,58.0234,57.9471,57.9853,15240.0
2023-12-26 15:20:00,60.8,60.92,60.8,60.87,17666.0,57.9757,58.0902,57.9757,58.0425,17666.0
2023-12-26 15:30:00,60.87,60.97,60.86,60.87,40151.0,58.0425,58.1378,58.033,58.0425,40151.0
2023-12-26 15:40:00,60.87,60.91,60.85,60.85,34717.0,58.0425,58.0806,58.0234,58.0234,34717.0
2023-12-26 15:50:00,60.85,60.86,60.72,60.73,178731.0,58.0234,58.033,57.8995,57.909,178731.0
2023-12-27 09:30:00,60.64,60.73,60.46,60.73,40146.0,57.8232,57.909,57.6515,57.909,40146.0
2023-12-27 09:40:00,60.74,60.82,60.63,60.82,25712.0,57.9185,57.9948,57.8136,57.9948,25712.0
2023-12-27 09:50:00,60.83,60.9,60.77,60.78,13717.0,58.0044,58.0711,57.9471,57.9567,13717.0
2023-12-27 10:00:00,60.75,60.77,60.7,60.77,13646.0,57.9281,57.9471,57.8804,57.9471,13646.0
2023-12-27 10:10:00,60.76,60.79,60.64,60.68,14965.0,57.9376,57.9662,57.8232,57.8613,14965.0
2023-12-27 10:20:00,60.68,60.84,60.67,60.73,17149.0,57.8613,58.0139,57.8518,57.909,17149.0
2023-12-27 10:30:00,60.75,60.83,60.74,60.8,13174.0,57.9281,58.0044,57.9185,57.9757,13174.0
2023-12-27 10:40:00,60.81,60.86,60.76,60.76,12922.0,57.9853,58.033,57.9376,57.9376,12922.0
2023-12-27 10:50:00,60.77,60.79,60.73,60.74,10752.0,57.9471,57.9662,57.909,57.9185,10752.0
2023-12-27 11:00:00,60.74,60.78,60.71,60.78,10719.0,57.9185,57.9567,57.8899,57.9567,10719.0
2023-12-27 11:10:00,60.79,60.79,60.64,60.64,13235.0,57.9662,57.9662,57.8232,57.8232,13235.0
2023-12-27 11:20:00,60.63,60.71,60.61,60.68,8018.0,57.8136,57.8899,57.7946,57.8613,8018.0
2023-12-27 11:30:00,60.69,60.74,60.68,60.71,9855.0,57.8709,57.9185,57.8613,57.8899,9855.0
2023-12-27 11:40:00,60.72,60.73,60.65,60.66,5949.0,57.8995,57.909,57.8327,57.8422,5949.0
2023-12-27 11:50:00,60.66,60.74,60.65,60.72,5883.0,57.8422,57.9185,57.8327,57.8995,5883.0
2023-12-27 12:00:00,60.72,60.72,60.68,60.69,7540.0,57.8995,57.8995,57.8613,57.8709,7540.0
2023-12-27 12:10:00,60.69,60.74,60.68,60.7,6407.0,57.8709,57.9185,57.8613,57.8804,6407.0
2023-12-27 12:20:00,60.69,60.72,60.66,60.68,10705.0,57.8709,57.8995,57.8422,57.8613,10705.0
2023-12-27 12:30:00,60.68,60.68,60.59,60.61,21478.0,57.8613,57.8613,57.7755,57.7946,21478.0
2023-12-27 12:40:00,60.6,60.66,60.56,60.65,8846.0,57.785,57.8422,57.7469,57.8327,8846.0
2023-12-27 12:50:00,60.64,60.71,60.64,60.7,9111.0,57.8232,57.8899,57.8232,57.8804,9111.0
2023-12-27 13:00:00,60.7,60.82,60.68,60.82,14876.0,57.8804,57.9948,57.8613,57.9948,14876.0
2023-12-27 13:10:00,60.8,60.81,60.63,60.7,52963.0,57.9757,57.9853,57.8136,57.8804,52963.0
2023-12-27 13:20:00,60.7,60.73,60.67,60.68,15503.0,57.8804,57.909,57.8518,57.8613,15503.0
2023-12-27 13:30:00,60.68,60.7,60.57,60.58,13555.0,57.8613,57.8804,57.7564,57.766,13555.0
2023-12-27 13:40:00,60.58,60.65,60.56,60.62,48128.0,57.766,57.8327,57.7469,57.8041,48128.0
2023-12-27 13:50:00,60.61,60.62,60.56,60.57,21216.0,57.7946,57.8041,57.7469,57.7564,21216.0
2023-12-27 14:00:00,60.57,60.57,60.44,60.51,15070.0,57.7564,57.7564,57.6325,57.6992,15070.0
2023-12-27 14:10:00,60.5,60.53,60.45,60.52,34033.0,57.6897,57.7183,57.642,57.7088,34033.0
2023-12-27 14:20:00,60.52,60.61,60.51,60.57,22614.0,57.7088,57.7946,57.6992,57.7564,22614.0
2023-12-27 14:30:00,60.59,60.59,60.51,60.51,19534.0,57.7755,57.7755,57.6992,57.6992,19534.0
2023-12-27 14:40:00,60.5,60.51,60.42,60.5,11947.0,57.6897,57.6992,57.6134,57.6897,11947.0
2023-12-27 14:50:00,60.5,60.57,60.49,60.57,18602.0,57.6897,57.7564,57.6801,57.7564,18602.0
2023-12-27 15:00:00,60.57,60.61,60.54,60.59,16368.0,57.7564,57.7946,57.7278,57.7755,16368.0
2023-12-27 15:10:00,60.59,60.59,60.51,60.54,16406.0,57.7755,57.7755,57.6992,57.7278,16406.0
2023-12-27 15:20:00,60.53,60.58,60.5,60.55,21177.0,57.7183,57.766,57.6897,57.7374,21177.0
2023-12-27 15:30:00,60.54,60.63,60.52,60.55,23659.0,57.7278,57.8136,57.7088,57.7374,23659.0
2023-12-27 15:40:00,60.55,60.56,60.43,60.52,57052.0,57.7374,57.7469,57.6229,57.7088,57052.0
2023-12-27 15:50:00,60.51,60.69,60.47,60.66,230203.0,57.6992,57.8709,57.6611,57.8422,230203.0
2023-12-28 09:30:00,60.45,60.88,60.45,60.88,28098.0,57.642,58.052,57.642,58.052,28098.0
2023-12-28 09:40:00,60.9,60.96,60.84,60.94,12359.0,58.0711,58.1283,58.0139,58.1092,12359.0
2023-12-28 09:50:00,60.97,60.97,60.9,60.92,24054.0,58.1378,58.1378,58.0711,58.0902,24054.0
2023-12-28 10:00:00,60.93,60.93,60.73,60.74,18228.0,58.0997,58.0997,57.909,57.9185,18228.0
2023-12-28 10:10:00,60.74,60.87,60.73,60.8,9410.0,57.9185,58.0425,57.909,57.9757,9410.0
2023-12-28 10:20:00,60.81,60.9,60.79,60.87,8581.0,57.9853,58.0711,57.9662,58.0425,8581.0
2023-12-28 10:30:00,60.88,60.98,60.84,60.97,17949.0,58.052,58.1474,58.0139,58.1378,17949.0
2023-12-28 10:40:00,61.0,61.03,60.92,61.03,13534.0,58.1665,58.1951,58.0902,58.1951,13534.0
2023-12-28 10:50:00,61.02,61.03,60.88,60.96,14828.0,58.1855,58.1951,58.052,58.1283,14828.0
2023-12-28 11:00:00,60.95,60.96,60.85,60.92,10728.0,58.1188,58.1283,58.0234,58.0902,10728.0
2023-12-28 11:10:00,60.91,60.94,60.85,60.91,16008.0,58.0806,58.1092,58.0234,58.0806,16008.0
2023-12-28 11:20:00,60.9,60.94,60.89,60.93,11617.0,58.0711,58.1092,58.0616,58.0997,11617.0
2023-12-28 11:30:00,60.92,60.95,60.83,60.87,11880.0,58.0902,58.1188,58.0044,58.0425,11880.0
2023-12-28 11:40:00,60.85,60.91,60.84,60.88,11633.0,58.0234,58.0806,58.0139,58.052,11633.0
2023-12-28 11:50:00,60.89,60.95,60.89,60.92,8154.0,58.0616,58.1188,58.0616,58.0902,8154.0
2023-12-28 12:00:00,60.91,60.96,60.91,60.91,12119.0,58.0806,58.1283,58.0806,58.0806,12119.0
2023-12-28 12:10:00,60.91,61.0,60.91,60.96,15362.0,58.0806,58.1665,58.0806,58.1283,15362.0
2023-12-28 12:20:00,60.96,60.97,60.93,60.96,12447.0,58.1283,58.1378,58.0997,58.1283,12447.0
2023-12-28 12:30:00,60.95,60.97,60.92,60.95,8427.0,58.1188,58.1378,58.0902,58.1188,8427.0
2023-12-28 12:40:00,60.94,60.96,60.87,60.95,10223.0,58.1092,58.1283,58.0425,58.1188,10223.0
2023-12-28 12:50:00,60.95,60.99,60.93,60.97,5645.0,58.1188,58.1569,58.0997,58.1378,5645.0
2023-12-28 13:00:00,60.96,60.96,60.81,60.82,12706.0,58.1283,58.1283,57.9853,57.9948,12706.0
2023-12-28 13:10:00,60.82,60.95,60.82,60.92,6837.0,57.9948,58.1188,57.9948,58.0902,6837.0
2023-12-28 13:20:00,60.94,60.98,60.86,60.87,5583.0,58.1092,58.1474,58.033,58.0425,5583.0
2023-12-28 13:30:00,60.88,60.9,60.84,60.88,7232.0,58.052,58.0711,58.0139,58.052,7232.0
2023-12-28 13:40:00,60.88,60.96,60.88,60.94,8233.0,58.052,58.1283,58.052,58.1092,8233.0
2023-12-28 13:50:00,60.94,60.96,60.92,60.94,6620.0,58.1092,58.1283,58.0902,58.1092,6620.0
2023-12-28 14:00:00,60.94,60.98,60.92,60.94,13424.0,58.1092,58.1474,58.0902,58.1092,13424.0
2023-12-28 14:10:00,60.95,61.0,60.94,60.94,9490.0,58.1188,58.1665,58.1092,58.1092,9490.0
2023-12-28 14:20:00,60.93,61.03,60.93,61.02,9282.0,58.0997,58.1951,58.0997,58.1855,9282.0
2023-12-28 14:30:00,61.03,61.03,60.97,60.97,5781.0,58.1951,58.1951,58.1378,58.1378,5781.0
2023-12-28 14:40:00,60.97,61.0,60.92,61.0,6834.0,58.1378,58.1665,58.0902,58.1665,6834.0
2023-12-28 14:50:00,60.99,61.01,60.94,60.95,9390.0,58.1569,58.176,58.1092,58.1188,9390.0
2023-12-28 15:00:00,60.96,61.01,60.94,60.98,10526.0,58.1283,58.176,58.1092,58.1474,10526.0
2023-12-28 15:10:00,60.98,61.02,60.93,61.02,16854.0,58.1474,58.1855,58.0997,58.1855,16854.0
2023-12-28 15:20:00,61.02,61.06,60.94,60.97,16049.0,58.1855,58.2237,58.1092,58.1378,16049.0
2023-12-28 15:30:00,60.98,61.06,60.96,61.05,17939.0,58.1474,58.2237,58.1283,58.2141,17939.0
2023-12-28 15:40:00,61.05,61.09,60.99,61.03,22271.0,58.2141,58.2523,58.1569,58.1951,22271.0
2023-12-28 15:50:00,61.02,61.08,60.9,60.98,180988.0,58.1855,58.2427,58.0711,58.1474,180988.0
2023-12-29 09:30:00,60.67,60.89,60.63,60.8,74443.0,57.8518,58.0616,57.8136,57.9757,74443.0
2023-12-29 09:40:00,60.81,60.87,60.7,60.7,9830.0,57.9853,58.0425,57.8804,57.8804,9830.0
2023-12-29 09:50:00,60.67,60.71,60.62,60.66,8333.0,57.8518,57.8899,57.8041,57.8422,8333.0
2023-12-29 10:00:00,60.67,60.76,60.65,60.65,15696.0,57.8518,57.9376,57.8327,57.8327,15696.0
2023-12-29 10:10:00,60.64,60.79,60.6,60.79,25822.0,57.8232,57.9662,57.785,57.9662,25822.0
2023-12-29 10:20:00,60.79,60.89,60.78,60.87,17497.0,57.9662,58.0616,57.9567,58.0425,17497.0
2023-12-29 10:30:00,60.89,60.94,60.86,60.94,11344.0,58.0616,58.1092,58.033,58.1092,11344.0
2023-12-29 10:40:00,60.93,61.05,60.88,60.99,17998.0,58.0997,58.2141,58.052,58.1569,17998.0
2023-12-29 10:50:00,61.05,61.1,60.97,61.01,24744.0,58.2141,58.2618,58.1378,58.176,24744.0
2023-12-29 11:00:00,61.01,61.12,61.0,61.04,23307.0,58.176,58.2809,58.1665,58.2046,23307.0
2023-12-29 11:10:00,61.04,61.08,60.97,61.01,26233.0,58.2046,58.2427,58.1378,58.176,26233.0
2023-12-29 11:20:00,61.01,61.04,60.92,60.92,16835.0,58.176,58.2046,58.0902,58.0902,16835.0
2023-12-29 11:30:00,60.93,60.98,60.91,60.95,15733.0,58.0997,58.1474,58.0806,58.1188,15733.0
2023-12-29 11:40:00,60.98,60.98,60.9,60.9,13715.0,58.1474,58.1474,58.0711,58.0711,13715.0
2023-12-29 11:50:00,60.9,60.91,60.8,60.84,20831.0,58.0711,58.0806,57.9757,58.0139,20831.0
2023-12-29 12:00:00,60.83,60.86,60.76,60.8,20693.0,58.0044,58.033,57.9376,57.9757,20693.0
2023-12-29 12:10:00,60.8,60.82,60.73,60.8,22102.0,57.9757,57.9948,57.909,57.9757,22102.0
2023-12-29 12:20:00,60.81,60.85,60.77,60.78,20158.0,57.9853,58.0234,57.9471,57.9567,20158.0
2023-12-29 12:30:00,60.77,60.82,60.76,60.81,13779.0,57.9471,57.9948,57.9376,57.9853,13779.0
2023-12-29 12:40:00,60.81,60.84,60.77,60.8,18710.0,57.9853,58.0139,57.9471,57.9757,18710.0
2023-12-29 12:50:00,60.79,60.86,60.78,60.85,6495.0,57.9662,58.033,57.9567,58.0234,6495.0
2023-12-29 13:00:00,60.84,60.87,60.77,60.78,30221.0,58.0139,58.0425,57.9471,57.9567,30221.0
2023-12-29 13:10:00,60.79,60.83,60.76,60.8,23016.0,57.9662,58.0044,57.9376,57.9757,23016.0
2023-12-29 13:20:00,60.8,60.8,60.75,60.8,27994.0,57.9757,57.9757,57.9281,57.9757,27994.0
2023-12-29 13:30:00,60.79,60.83,60.77,60.83,32483.0,57.9662,58.0044,57.9471,58.0044,32483.0
2023-12-29 13:40:00,60.83,60.85,60.79,60.84,12160.0,58.0044,58.0234,57.9662,58.0139,12160.0
2023-12-29 13:50:00,60.84,60.85,60.77,60.79,15259.0,58.0139,58.0234,57.9471,57.9662,15259.0
2023-12-29 14:00:00,60.79,60.84,60.78,60.81,16202.0,57.9662,58.0139,57.9567,57.9853,16202.0
2023-12-29 14:10:00,60.82,60.85,60.78,60.84,11791.0,57.9948,58.0234,57.9567,58.0139,11791.0
2023-12-29 14:20:00,60.83,60.87,60.79,60.81,11601.0,58.0044,58.0425,57.9662,57.9853,11601.0
2023-12-29 14:30:00,60.82,60.84,60.8,60.82,15629.0,57.9948,58.0139,57.9757,57.9948,15629.0
2023-12-29 14:40:00,60.81,60.89,60.79,60.85,14600.0,57.9853,58.0616,57.9662,58.0234,14600.0
2023-12-29 14:50:00,60.85,60.87,60.84,60.85,13906.0,58.0234,58.0425,58.0139,58.0234,13906.0
2023-12-29 15:00:00,60.84,60.94,60.83,60.9,22140.0,58.0139,58.1092,58.0044,58.0711,22140.0
2023-12-29 15:10:00,60.89,60.95,60.89,60.94,23520.0,58.0616,58.1188,58.0616,58.1092,23520.0
2023-12-29 15:20:00,60.94,61.0,60.88,60.98,29595.0,58.1092,58.1665,58.052,58.1474,29595.0
2023-12-29 15:30:00,60.98,61.05,60.95,61.0,43545.0,58.1474,58.2141,58.1188,58.1665,43545.0
2023-12-29 15:40:00,61.0,61.02,60.95,60.97,43442.0,58.1665,58.1855,58.1188,58.1378,43442.0
2023-12-29 15:50:00,60.98,61.19,60.94,61.15,256961.0,58.1474,58.3476,58.1092,58.3095,256961.0
2024-01-02 09:30:00,60.86,61.13,60.73,60.99,56234.0,58.033,58.2904,57.909,58.1569,56234.0
2024-01-02 09:40:00,61.01,61.49,61.01,61.46,26371.0,58.176,58.6337,58.176,58.6051,26371.0
2024-01-02 09:50:00,61.44,61.58,61.32,61.51,21272.0,58.586,58.7195,58.4716,58.6528,21272.0
2024-01-02 10:00:00,61.46,61.63,61.43,61.52,50050.0,58.6051,58.7672,58.5765,58.6623,50050.0
2024-01-02 10:10:00,61.56,61.59,61.45,61.55,24283.0,58.7004,58.729,58.5956,58.6909,24283.0
2024-01-02 10:20:00,61.57,61.68,61.5,61.64,15083.0,58.71,58.8149,58.6432,58.7767,15083.0
2024-01-02 10:30:00,61.64,61.74,61.55,61.6,12657.0,58.7767,58.8721,58.6909,58.7386,12657.0
2024-01-02 10:40:00,61.6,61.68,61.55,61.68,17339.0,58.7386,58.8149,58.6909,58.8149,17339.0
2024-01-02 10:50:00,61.66,61.67,61.52,61.63,23408.0,58.7958,58.8053,58.6623,58.7672,23408.0
2024-01-02 11:00:00,61.62,61.69,61.54,61.66,15707.0,58.7577,58.8244,58.6814,58.7958,15707.0
2024-01-02 11:10:00,61.64,61.68,61.58,61.59,16345.0,58.7767,58.8149,58.7195,58.729,16345.0
2024-01-02 11:20:00,61.6,61.66,61.49,61.5,12430.0,58.7386,58.7958,58.6337,58.6432,12430.0
2024-01-02 11:30:00,61.48,61.51,61.42,61.46,12726.0,58.6242,58.6528,58.5669,58.6051,12726.0
2024-01-02 11:40:00,61.46,61.6,61.46,61.53,11307.0,58.6051,58.7386,58.6051,58.6718,11307.0
2024-01-02 11:50:00,61.53,61.59,61.52,61.53,9844.0,58.6718,58.729,58.6623,58.6718,9844.0
2024-01-02 12:00:00,61.55,61.62,61.55,61.59,21048.0,58.6909,58.7577,58.6909,58.729,21048.0
2024-01-02 12:10:00,61.56,61.62,61.52,61.59,13660.0,58.7004,58.7577,58.6623,58.729,13660.0
2024-01-02 12:20:00,61.59,61.71,61.58,61.69,12396.0,58.729,58.8435,58.7195,58.8244,12396.0
2024-01-02 12:30:00,61.69,61.72,61.67,61.71,14858.0,58.8244,58.853,58.8053,58.8435,14858.0
2024-01-02 12:40:00,61.71,61.76,61.66,61.72,15584.0,58.8435,58.8912,58.7958,58.853,15584.0
2024-01-02 12:50:00,61.73,61.77,61.71,61.77,9328.0,58.8625,58.9007,58.8435,58.9007,9328.0
2024-01-02 13:00:00,61.78,61.81,61.69,61.78,14152.0,58.9102,58.9388,58.8244,58.9102,14152.0
2024-01-02 13:10:00,61.78,61.8,61.73,61.76,11674.0,58.9102,58.9293,58.8625,58.8912,11674.0
2024-01-02 13:20:00,61.75,61.75,61.65,61.68,11835.0,58.8816,58.8816,58.7863,58.8149,11835.0
2024-01-02 13:30:00,61.64,61.64,61.56,61.58,18593.0,58.7767,58.7767,58.7004,58.7195,18593.0
2024-01-02 13:40:00,61.59,61.65,61.59,61.65,14062.0,58.729,58.7863,58.729,58.7863,14062.0
2024-01-02 13:50:00,61.65,61.7,61.63,61.65,16478.0,58.7863,58.8339,58.7672,58.7863,16478.0
2024-01-02 14:00:00,61.63,61.67,61.56,61.6,16454.0,58.7672,58.8053,58.7004,58.7386,16454.0
2024-01-02 14:10:00,61.6,61.64,61.57,61.62,20698.0,58.7386,58.7767,58.71,58.7577,20698.0
2024-01-02 14:20:00,61.62,61.67,61.56,61.61,15953.0,58.7577,58.8053,58.7004,58.7481,15953.0
2024-01-02 14:30:00,61.61,61.62,61.5,61.56,13027.0,58.7481,58.7577,58.6432,58.7004,13027.0
2024-01-02 14:40:00,61.56,61.62,61.52,61.53,19398.0,58.7004,58.7577,58.6623,58.6718,19398.0
2024-01-02 14:50:00,61.54,61.6,61.45,61.58,146084.0,58.6814,58.7386,58.5956,58.7195,146084.0
2024-01-02 15:00:00,61.58,61.62,61.49,61.54,34352.0,58.7195,58.7577,58.6337,58.6814,34352.0
2024-01-02 15:10:00,61.54,61.6,61.49,61.59,25927.0,58.6814,58.7386,58.6337,58.729,25927.0
2024-01-02 15:20:00,61.58,61.61,61.4,61.41,49487.0,58.7195,58.7481,58.5479,58.5574,49487.0
2024-01-02 15:30:00,61.42,61.42,61.24,61.27,48654.0,58.5669,58.5669,58.3953,58.4239,48654.0
2024-01-02 15:40:00,61.27,61.3,61.17,61.28,91794.0,58.4239,58.4525,58.3286,58.4334,91794.0
2024-01-02 15:50:00,61.28,61.57,61.27,61.56,277046.0,58.4334,58.71,58.4239,58.7004,277046.0
2024-01-03 09:30:00,61.61,61.68,61.23,61.42,39144.0,58.7481,58.8149,58.3858,58.5669,39144.0
2024-01-03 09:40:00,61.4,61.41,61.19,61.28,14617.0,58.5479,58.5574,58.3476,58.4334,14617.0
2024-01-03 09:50:00,61.34,61.53,61.34,61.47,39693.0,58.4907,58.6718,58.4907,58.6146,39693.0
2024-01-03 10:00:00,61.46,61.63,61.37,61.54,91400.0,58.6051,58.7672,58.5193,58.6814,91400.0
2024-01-03 10:10:00,61.56,61.62,61.45,61.53,35265.0,58.7004,58.7577,58.5956,58.6718,35265.0
2024-01-03 10:20:00,61.54,61.6,61.48,61.53,43288.0,58.6814,58.7386,58.6242,58.6718,43288.0
2024-01-03 10:30:00,61.52,61.65,61.49,61.57,30283.0,58.6623,58.7863,58.6337,58.71,30283.0
2024-01-03 10:40:00,61.57,61.57,61.47,61.5,23765.0,58.71,58.71,58.6146,58.6432,23765.0
2024-01-03 10:50:00,61.5,61.5,61.29,61.32,13827.0,58.6432,58.6432,58.443,58.4716,13827.0
2024-01-03 11:00:00,61.36,61.51,61.36,61.49,8677.0,58.5097,58.6528,58.5097,58.6337,8677.0
2024-01-03 11:10:00,61.5,61.55,61.41,61.43,13548.0,58.6432,58.6909,58.5574,58.5765,13548.0
2024-01-03 11:20:00,61.43,61.44,61.33,61.36,37484.0,58.5765,58.586,58.4811,58.5097,37484.0
2024-01-03 11:30:00,61.37,61.39,61.27,61.38,11086.0,58.5193,58.5383,58.4239,58.5288,11086.0
2024-01-03 11:40:00,61.38,61.48,61.37,61.48,13045.0,58.5288,58.6242,58.5193,58.6242,13045.0
2024-01-03 11:50:00,61.49,61.53,61.47,61.49,21199.0,58.6337,58.6718,58.6146,58.6337,21199.0
2024-01-03 12:00:00,61.5,61.53,61.46,61.51,17746.0,58.6432,58.6718,58.6051,58.6528,17746.0
2024-01-03 12:10:00,61.52,61.53,61.4,61.4,10086.0,58.6623,58.6718,58.5479,58.5479,10086.0
2024-01-03 12:20:00,61.41,61.44,61.36,61.37,8989.0,58.5574,58.586,58.5097,58.5193,8989.0
2024-01-03 12:30:00,61.37,61.42,61.35,61.37,11212.0,58.5193,58.5669,58.5002,58.5193,11212.0
2024-01-03 12:40:00,61.37,61.41,61.33,61.35,12523.0,58.5193,58.5574,58.4811,58.5002,12523.0
2024-01-03 12:50:00,61.35,61.35,61.3,61.31,10112.0,58.5002,58.5002,58.4525,58.4621,10112.0
2024-01-03 13:00:00,61.32,61.43,61.32,61.43,10658.0,58.4716,58.5765,58.4716,58.5765,10658.0
2024-01-03 13:10:00,61.45,61.46,61.4,61.42,10281.0,58.5956,58.6051,58.5479,58.5669,10281.0
2024-01-03 13:20:00,61.43,61.45,61.4,61.45,14243.0,58.5765,58.5956,58.5479,58.5956,14243.0
2024-01-03 13:30:00,61.45,61.46,61.38,61.45,20516.0,58.5956,58.6051,58.5288,58.5956,20516.0
2024-01-03 13:40:00,61.46,61.5,61.43,61.48,17082.0,58.6051,58.6432,58.5765,58.6242,17082.0
2024-01-03 13:50:00,61.48,61.55,61.48,61.48,15807.0,58.6242,58.6909,58.6242,58.6242,15807.0
2024-01-03 14:00:00,61.46,61.51,61.41,61.48,28324.0,58.6051,58.6528,58.5574,58.6242,28324.0
2024-01-03 14:10:00,61.49,61.55,61.47,61.51,128402.0,58.6337,58.6909,58.6146,58.6528,128402.0
2024-01-03 14:20:00,61.5,61.69,61.47,61.61,60414.0,58.6432,58.8244,58.6146,58.7481,60414.0
2024-01-03 14:30:00,61.62,61.65,61.5,61.55,58201.0,58.7577,58.7863,58.6432,58.6909,58201.0
2024-01-03 14:40:00,61.56,61.59,61.47,61.47,42271.0,58.7004,58.729,58.6146,58.6146,42271.0
2024-01-03 14:50:00,61.46,61.5,61.43,61.44,16701.0,58.6051,58.6432,58.5765,58.586,16701.0
2024-01-03 15:00:00,61.43,61.45,61.33,61.45,22215.0,58.5765,58.5956,58.4811,58.5956,22215.0
2024-01-03 15:10:00,61.47,61.53,61.39,61.53,23281.0,58.6146,58.6718,58.5383,58.6718,23281.0
2024-01-03 15:20:00,61.54,61.55,61.45,61.49,28696.0,58.6814,58.6909,58.5956,58.6337,28696.0
2024-01-03 15:30:00,61.5,61.56,61.45,61.53,41765.0,58.6432,58.7004,58.5956,58.6718,41765.0
2024-01-03 15:40:00,61.53,61.62,61.51,61.61,65496.0,58.6718,58.7577,58.6528,58.7481,65496.0
2024-01-03 15:50:00,61.61,61.84,61.57,61.81,447434.0,58.7481,58.9674,58.71,58.9388,447434.0
2024-01-04 09:30:00,61.77,61.82,61.36,61.74,61390.0,58.9007,58.9484,58.5097,58.8721,61390.0
2024-01-04 09:40:00,61.71,61.99,61.71,61.92,23379.0,58.8435,59.1105,58.8435,59.0437,23379.0
2024-01-04 09:50:00,61.93,62.09,61.84,62.03,54445.0,59.0533,59.2058,58.9674,59.1486,54445.0
2024-01-04 10:00:00,62.03,62.16,61.97,62.15,36444.0,59.1486,59.2726,59.0914,59.263,36444.0
2024-01-04 10:10:00,62.15,62.18,62.0,62.02,29471.0,59.263,59.2916,59.12,59.1391,29471.0
2024-01-04 10:20:00,62.03,62.18,62.02,62.12,12819.0,59.1486,59.2916,59.1391,59.2344,12819.0
2024-01-04 10:30:00,62.12,62.16,62.05,62.09,14962.0,59.2344,59.2726,59.1677,59.2058,14962.0
2024-01-04 10:40:00,62.08,62.21,62.07,62.18,23691.0,59.1963,59.3202,59.1868,59.2916,23691.0
2024-01-04 10:50:00,62.18,62.2,62.02,62.03,33343.0,59.2916,59.3107,59.1391,59.1486,33343.0
2024-01-04 11:00:00,62.04,62.04,61.88,62.0,30921.0,59.1581,59.1581,59.0056,59.12,30921.0
2024-01-04 11:10:00,62.0,62.04,61.94,62.0,146032.0,59.12,59.1581,59.0628,59.12,146032.0
2024-01-04 11:20:00,62.04,62.11,62.01,62.11,7358.0,59.1581,59.2249,59.1295,59.2249,7358.0
2024-01-04 11:30:00,62.1,62.11,61.96,62.0,11574.0,59.2154,59.2249,59.0819,59.12,11574.0
2024-01-04 11:40:00,62.01,62.01,61.92,61.97,7876.0,59.1295,59.1295,59.0437,59.0914,7876.0
2024-01-04 11:50:00,61.96,62.04,61.94,62.01,11742.0,59.0819,59.1581,59.0628,59.1295,11742.0
2024-01-04 12:00:00,62.01,62.02,61.94,61.98,17281.0,59.1295,59.1391,59.0628,59.1009,17281.0
2024-01-04 12:10:00,61.98,62.02,61.93,61.95,8655.0,59.1009,59.1391,59.0533,59.0723,8655.0
2024-01-04 12:20:00,61.96,61.96,61.86,61.89,17408.0,59.0819,59.0819,58.9865,59.0151,17408.0
2024-01-04 12:30:00,61.88,61.88,61.78,61.82,7218.0,59.0056,59.0056,58.9102,58.9484,7218.0
2024-01-04 12:40:00,61.83,61.86,61.81,61.86,5904.0,58.9579,58.9865,58.9388,58.9865,5904.0
2024-01-04 12:50:00,61.87,61.87,61.73,61.75,7890.0,58.996,58.996,58.8625,58.8816,7890.0
2024-01-04 13:00:00,61.77,61.79,61.72,61.72,8162.0,58.9007,58.9198,58.853,58.853,8162.0
2024-01-04 13:10:00,61.73,61.76,61.68,61.68,9854.0,58.8625,58.8912,58.8149,58.8149,9854.0
2024-01-04 13:20:00,61.69,61.72,61.64,61.65,9864.0,58.8244,58.853,58.7767,58.7863,9864.0
2024-01-04 13:30:00,61.65,61.65,61.52,61.57,10739.0,58.7863,58.7863,58.6623,58.71,10739.0
2024-01-04 13:40:00,61.57,61.66,61.57,61.62,16440.0,58.71,58.7958,58.71,58.7577,16440.0
2024-01-04 13:50:00,61.61,61.68,61.59,61.63,17441.0,58.7481,58.8149,58.729,58.7672,17441.0
2024-01-04 14:00:00,61.63,61.7,61.6,61.68,52102.0,58.7672,58.8339,58.7386,58.8149,52102.0
2024-01-04 14:10:00,61.69,61.78,61.69,61.76,20627.0,58.8244,58.9102,58.8244,58.8912,20627.0
2024-01-04 14:20:00,61.76,61.8,61.73,61.79,27535.0,58.8912,58.9293,58.8625,58.9198,27535.0
2024-01-04 14:30:00,61.8,61.86,61.74,61.86,32763.0,58.9293,58.9865,58.8721,58.9865,32763.0
2024-01-04 14:40:00,61.86,62.0,61.86,61.98,64960.0,58.9865,59.12,58.9865,59.1009,64960.0
2024-01-04 14:50:00,61.98,62.04,61.91,61.93,43956.0,59.1009,59.1581,59.0342,59.0533,43956.0
2024-01-04 15:00:00,61.93,61.97,61.84,61.96,45553.0,59.0533,59.0914,58.9674,59.0819,45553.0
2024-01-04 15:10:00,61.95,62.0,61.91,61.93,48990.0,59.0723,59.12,59.0342,59.0533,48990.0
2024-01-04 15:20:00,61.92,61.96,61.82,61.86,40820.0,59.0437,59.0819,58.9484,58.9865,40820.0
2024-01-04 15:30:00,61.86,61.93,61.84,61.91,53243.0,58.9865,59.0533,58.9674,59.0342,53243.0
2024-01-04 15:40:00,61.92,62.02,61.9,61.95,103321.0,59.0437,59.1391,59.0246,59.0723,103321.0
2024-01-04 15:50:00,61.94,61.95,61.69,61.8,286081.0,59.0628,59.0723,58.8244,58.9293,286081.0
2024-01-05 09:30:00,61.57,61.71,61.33,61.68,26572.0,58.71,58.8435,58.4811,58.8149,26572.0
2024-01-05 09:40:00,61.68,61.68,61.4,61.49,49046.0,58.8149,58.8149,58.5479,58.6337,49046.0
2024-01-05 09:50:00,61.49,61.61,61.47,61.56,25131.0,58.6337,58.7481,58.6146,58.7004,25131.0
2024-01-05 10:00:00,61.6,61.9,61.59,61.86,86456.0,58.7386,59.0246,58.729,58.9865,86456.0
2024-01-05 10:10:00,61.85,61.89,61.57,61.63,50398.0,58.977,59.0151,58.71,58.7672,50398.0
2024-01-05 10:20:00,61.64,61.71,61.5,61.51,33416.0,58.7767,58.8435,58.6432,58.6528,33416.0
2024-01-05 10:30:00,61.52,61.7,61.49,61.67,21686.0,58.6623,58.8339,58.6337,58.8053,21686.0
2024-01-05 10:40:00,61.65,61.74,61.54,61.54,21778.0,58.7863,58.8721,58.6814,58.6814,21778.0
2024-01-05 10:50:00,61.53,61.74,61.53,61.68,38463.0,58.6718,58.8721,58.6718,58.8149,38463.0
2024-01-05 11:00:00,61.7,61.86,61.65,61.82,23489.0,58.8339,58.9865,58.7863,58.9484,23489.0
2024-01-05 11:10:00,61.83,61.83,61.59,61.62,20642.0,58.9579,58.9579,58.729,58.7577,20642.0
2024-01-05 11:20:00,61.61,61.64,61.56,61.62,19145.0,58.7481,58.7767,58.7004,58.7577,19145.0
2024-01-05 11:30:00,61.62,61.63,61.44,61.45,15391.0,58.7577,58.7672,58.586,58.5956,15391.0
2024-01-05 11:40:00,61.46,61.53,61.42,61.47,19520.0,58.6051,58.6718,58.5669,58.6146,19520.0
2024-01-05 11:50:00,61.46,61.46,61.34,61.41,16856.0,58.6051,58.6051,58.4907,58.5574,16856.0
2024-01-05 12:00:00,61.4,61.44,61.33,61.34,26203.0,58.5479,58.586,58.4811,58.4907,26203.0
2024-01-05 12:10:00,61.34,61.42,61.3,61.41,53005.0,58.4907,58.5669,58.4525,58.5574,53005.0
2024-01-05 12:20:00,61.42,61.45,61.38,61.42,35324.0,58.5669,58.5956,58.5288,58.5669,35324.0
2024-01-05 12:30:00,61.42,61.43,61.33,61.35,78621.0,58.5669,58.5765,58.4811,58.5002,78621.0
2024-01-05 12:40:00,61.35,61.44,61.34,61.37,18043.0,58.5002,58.586,58.4907,58.5193,18043.0
2024-01-05 12:50:00,61.37,61.38,61.31,61.36,15650.0,58.5193,58.5288,58.4621,58.5097,15650.0
2024-01-05 13:00:00,61.35,61.35,61.21,61.25,22719.0,58.5002,58.5002,58.3667,58.4048,22719.0
2024-01-05 13:10:00,61.25,61.33,61.22,61.26,13283.0,58.4048,58.4811,58.3762,58.4144,13283.0
2024-01-05 13:20:00,61.27,61.44,61.27,61.42,17330.0,58.4239,58.586,58.4239,58.5669,17330.0
2024-01-05 13:30:00,61.42,61.47,61.39,61.46,20648.0,58.5669,58.6146,58.5383,58.6051,20648.0
2024-01-05 13:40:00,61.48,61.51,61.44,61.48,14441.0,58.6242,58.6528,58.586,58.6242,14441.0
2024-01-05 13:50:00,61.48,61.58,61.46,61.57,13045.0,58.6242,58.7195,58.6051,58.71,13045.0
2024-01-05 14:00:00,61.58,61.62,61.53,61.61,22710.0,58.7195,58.7577,58.6718,58.7481,22710.0
2024-01-05 14:10:00,61.62,61.66,61.55,61.57,32158.0,58.7577,58.7958,58.6909,58.71,32158.0
2024-01-05 14:20:00,61.57,61.61,61.56,61.56,20525.0,58.71,58.7481,58.7004,58.7004,20525.0
2024-01-05 14:30:00,61.55,61.63,61.55,61.56,22889.0,58.6909,58.7672,58.6909,58.7004,22889.0
2024-01-05 14:40:00,61.57,61.57,61.46,61.48,32685.0,58.71,58.71,58.6051,58.6242,32685.0
2024-01-05 14:50:00,61.48,61.51,61.39,61.43,22106.0,58.6242,58.6528,58.5383,58.5765,22106.0
2024-01-05 15:00:00,61.42,61.5,61.4,61.43,25060.0,58.5669,58.6432,58.5479,58.5765,25060.0
2024-01-05 15:10:00,61.43,61.52,61.37,61.39,37226.0,58.5765,58.6623,58.5193,58.5383,37226.0
2024-01-05 15:20:00,61.39,61.43,61.34,61.4,31852.0,58.5383,58.5765,58.4907,58.5479,31852.0
2024-01-05 15:30:00,61.39,61.39,61.25,61.29,50495.0,58.5383,58.5383,58.4048,58.443,50495.0
2024-01-05 15:40:00,61.29,61.44,61.27,61.44,64471.0,58.443,58.586,58.4239,58.586,64471.0
2024-01-05 15:50:00,61.45,61.75,61.43,61.73,323792.0,58.5956,58.8816,58.5765,58.8625,323792.0
2024-01-08 09:30:00,61.77,61.77,61.46,61.59,22334.0,58.9007,58.9007,58.6051,58.729,22334.0
2024-01-08 09:40:00,61.53,61.64,61.48,61.63,26669.0,58.6718,58.7767,58.6242,58.7672,26669.0
2024-01-08 09:50:00,61.7,61.71,61.55,61.63,16095.0,58.8339,58.8435,58.6909,58.7672,16095.0
2024-01-08 10:00:00,61.63,61.71,61.56,61.69,31600.0,58.7672,58.8435,58.7004,58.8244,31600.0
2024-01-08 10:10:00,61.69,61.81,61.68,61.74,33810.0,58.8244,58.9388,58.8149,58.8721,33810.0
2024-01-08 10:20:00,61.75,61.87,61.74,61.77,10728.0,58.8816,58.996,58.8721,58.9007,10728.0
2024-01-08 10:30:00,61.8,61.85,61.74,61.75,12933.0,58.9293,58.977,58.8721,58.8816,12933.0
2024-01-08 10:40:00,61.75,61.77,61.64,61.7,15084.0,58.8816,58.9007,58.7767,58.8339,15084.0
2024-01-08 10:50:00,61.71,61.77,61.67,61.76,11442.0,58.8435,58.9007,58.8053,58.8912,11442.0
2024-01-08 11:00:00,61.77,61.77,61.66,61.76,52229.0,58.9007,58.9007,58.7958,58.8912,52229.0
2024-01-08 11:10:00,61.77,61.77,61.65,61.65,37976.0,58.9007,58.9007,58.7863,58.7863,37976.0
2024-01-08 11:20:00,61.67,61.77,61.66,61.75,47981.0,58.8053,58.9007,58.7958,58.8816,47981.0
2024-01-08 11:30:00,61.76,61.76,61.66,61.74,28414.0,58.8912,58.8912,58.7958,58.8721,28414.0
2024-01-08 11:40:00,61.74,61.84,61.7,61.78,117328.0,58.8721,58.9674,58.8339,58.9102,117328.0
2024-01-08 11:50:00,61.78,61.84,61.74,61.81,12921.0,58.9102,58.9674,58.8721,58.9388,12921.0
2024-01-08 12:00:00,61.82,61.88,61.81,61.88,15265.0,58.9484,59.0056,58.9388,59.0056,15265.0
2024-01-08 12:10:00,61.87,61.92,61.83,61.84,8499.0,58.996,59.0437,58.9579,58.9674,8499.0
2024-01-08 12:20:00,61.83,61.86,61.79,61.84,20079.0,58.9579,58.9865,58.9198,58.9674,20079.0
2024-01-08 12:30:00,61.84,61.84,61.78,61.84,7750.0,58.9674,58.9674,58.9102,58.9674,7750.0
2024-01-08 12:40:00,61.84,61.9,61.77,61.85,12396.0,58.9674,59.0246,58.9007,58.977,12396.0
2024-01-08 12:50:00,61.85,61.89,61.84,61.86,7063.0,58.977,59.0151,58.9674,58.9865,7063.0
2024-01-08 13:00:00,61.85,61.88,61.82,61.83,8069.0,58.977,59.0056,58.9484,58.9579,8069.0
2024-01-08 13:10:00,61.83,61.84,61.79,61.83,8595.0,58.9579,58.9674,58.9198,58.9579,8595.0
2024-01-08 13:20:00,61.83,61.85,61.79,61.79,10042.0,58.9579,58.977,58.9198,58.9198,10042.0
2024-01-08 13:30:00,61.8,61.81,61.65,61.66,12959.0,58.9293,58.9388,58.7863,58.7958,12959.0
2024-01-08 13:40:00,61.65,61.79,61.64,61.76,29400.0,58.7863,58.9198,58.7767,58.8912,29400.0
2024-01-08 13:50:00,61.73,61.78,61.68,61.73,16500.0,58.8625,58.9102,58.8149,58.8625,16500.0
2024-01-08 14:00:00,61.73,61.73,61.64,61.7,10759.0,58.8625,58.8625,58.7767,58.8339,10759.0
2024-01-08 14:10:00,61.69,61.8,61.68,61.74,15020.0,58.8244,58.9293,58.8149,58.8721,15020.0
2024-01-08 14:20:00,61.73,61.87,61.7,61.84,23499.0,58.8625,58.996,58.8339,58.9674,23499.0
2024-01-08 14:30:00,61.85,61.99,61.85,61.93,18949.0,58.977,59.1105,58.977,59.0533,18949.0
2024-01-08 14:40:00,61.93,62.08,61.92,62.05,24562.0,59.0533,59.1963,59.0437,59.1677,24562.0
2024-01-08 14:50:00,62.05,62.13,62.03,62.1,28525.0,59.1677,59.244,59.1486,59.2154,28525.0
2024-01-08 15:00:00,62.1,62.12,62.04,62.04,23508.0,59.2154,59.2344,59.1581,59.1581,23508.0
2024-01-08 15:10:00,62.05,62.1,61.98,62.08,26106.0,59.1677,59.2154,59.1009,59.1963,26106.0
2024-01-08 15:20:00,62.06,62.07,62.02,62.07,19030.0,59.1772,59.1868,59.1391,59.1868,19030.0
2024-01-08 15:30:00,62.07,62.19,62.05,62.19,29433.0,59.1868,59.3012,59.1677,59.3012,29433.0
2024-01-08 15:40:00,62.2,62.24,62.08,62.09,49901.0,59.3107,59.3489,59.1963,59.2058,49901.0
2024-01-08 15:50:00,62.09,62.31,62.08,62.18,263928.0,59.2058,59.4156,59.1963,59.2916,263928.0
2024-01-09 09:30:00,61.89,61.89,61.46,61.75,34285.0,59.0151,59.0151,58.6051,58.8816,34285.0
2024-01-09 09:40:00,61.74,61.9,61.61,61.89,17602.0,58.8721,59.0246,58.7481,59.0151,17602.0
2024-01-09 09:50:00,61.89,62.03,61.81,61.91,29566.0,59.0151,59.1486,58.9388,59.0342,29566.0
2024-01-09 10:00:00,61.91,62.0,61.78,61.82,21145.0,59.0342,59.12,58.9102,58.9484,21145.0
2024-01-09 10:10:00,61.8,61.87,61.75,61.78,15972.0,58.9293,58.996,58.8816,58.9102,15972.0
2024-01-09 10:20:00,61.77,61.88,61.74,61.84,18549.0,58.9007,59.0056,58.8721,58.9674,18549.0
2024-01-09 10:30:00,61.84,62.03,61.83,61.88,14037.0,58.9674,59.1486,58.9579,59.0056,14037.0
2024-01-09 10:40:00,61.88,61.94,61.8,61.85,20596.0,59.0056,59.0628,58.9293,58.977,20596.0
2024-01-09 10:50:00,61.85,61.88,61.77,61.78,25312.0,58.977,59.0056,58.9007,58.9102,25312.0
2024-01-09 11:00:00,61.76,61.87,61.74,61.86,32340.0,58.8912,58.996,58.8721,58.9865,32340.0
2024-01-09 11:10:00,61.87,61.9,61.78,61.81,14491.0,58.996,59.0246,58.9102,58.9388,14491.0
2024-01-09 11:20:00,61.84,61.88,61.8,61.81,17186.0,58.9674,59.0056,58.9293,58.9388,17186.0
2024-01-09 11:30:00,61.82,61.91,61.82,61.85,11653.0,58.9484,59.0342,58.9484,58.977,11653.0
2024-01-09 11:40:00,61.87,61.98,61.87,61.96,19160.0,58.996,59.1009,58.996,59.0819,19160.0
2024-01-09 11:50:00,61.97,62.0,61.9,62.0,12277.0,59.0914,59.12,59.0246,59.12,12277.0
2024-01-09 12:00:00,62.01,62.02,61.94,62.01,10727.0,59.1295,59.1391,59.0628,59.1295,10727.0
2024-01-09 12:10:00,62.01,62.01,61.93,61.95,8954.0,59.1295,59.1295,59.0533,59.0723,8954.0
2024-01-09 12:20:00,61.94,61.99,61.91,61.93,9763.0,59.0628,59.1105,59.0342,59.0533,9763.0
2024-01-09 12:30:00,61.94,62.01,61.93,61.94,8592.0,59.0628,59.1295,59.0533,59.0628,8592.0
2024-01-09 12:40:00,61.95,61.99,61.92,61.93,11284.0,59.0723,59.1105,59.0437,59.0533,11284.0
2024-01-09 12:50:00,61.94,61.99,61.89,61.89,17550.0,59.0628,59.1105,59.0151,59.0151,17550.0
2024-01-09 13:00:00,61.9,61.98,61.87,61.92,10921.0,59.0246,59.1009,58.996,59.0437,10921.0
2024-01-09 13:10:00,61.91,61.95,61.89,61.91,8586.0,59.0342,59.0723,59.0151,59.0342,8586.0
2024-01-09 13:20:00,61.92,61.94,61.84,61.88,9657.0,59.0437,59.0628,58.9674,59.0056,9657.0
2024-01-09 13:30:00,61.88,61.88,61.7,61.76,19012.0,59.0056,59.0056,58.8339,58.8912,19012.0
2024-01-09 13:40:00,61.78,61.84,61.74,61.8,19592.0,58.9102,58.9674,58.8721,58.9293,19592.0
2024-01-09 13:50:00,61.81,61.87,61.79,61.85,18396.0,58.9388,58.996,58.9198,58.977,18396.0
2024-01-09 14:00:00,61.87,61.93,61.85,61.86,17764.0,58.996,59.0533,58.977,58.9865,17764.0
2024-01-09 14:10:00,61.88,61.91,61.76,61.77,15564.0,59.0056,59.0342,58.8912,58.9007,15564.0
2024-01-09 14:20:00,61.76,61.82,61.73,61.76,19843.0,58.8912,58.9484,58.8625,58.8912,19843.0
2024-01-09 14:30:00,61.76,61.76,61.68,61.72,18098.0,58.8912,58.8912,58.8149,58.853,18098.0
2024-01-09 14:40:00,61.72,61.75,61.66,61.75,16089.0,58.853,58.8816,58.7958,58.8816,16089.0
2024-01-09 14:50:00,61.76,61.81,61.7,61.78,13860.0,58.8912,58.9388,58.8339,58.9102,13860.0
2024-01-09 15:00:00,61.77,61.83,61.74,61.78,15591.0,58.9007,58.9579,58.8721,58.9102,15591.0
2024-01-09 15:10:00,61.8,61.84,61.76,61.82,19418.0,58.9293,58.9674,58.8912,58.9484,19418.0
2024-01-09 15:20:00,61.82,61.89,61.78,61.78,21098.0,58.9484,59.0151,58.9102,58.9102,21098.0
2024-01-09 15:30:00,61.77,61.85,61.76,61.84,23076.0,58.9007,58.977,58.8912,58.9674,23076.0
2024-01-09 15:40:00,61.84,61.84,61.73,61.81,42063.0,58.9674,58.9674,58.8625,58.9388,42063.0
2024-01-09 15:50:00,61.81,61.88,61.77,61.81,220149.0,58.9388,59.0056,58.9007,58.9388,220149.0
2024-01-10 09:30:00,61.73,61.87,61.56,61.7,49662.0,58.8625,58.996,58.7004,58.8339,49662.0
2024-01-10 09:40:00,61.7,61.73,61.5,61.67,45887.0,58.8339,58.8625,58.6432,58.8053,45887.0
2024-01-10 09:50:00,61.7,61.74,61.62,61.7,27812.0,58.8339,58.8721,58.7577,58.8339,27812.0
2024-01-10 10:00:00,61.7,61.78,61.64,61.67,107473.0,58.8339,58.9102,58.7767,58.8053,107473.0
2024-01-10 10:10:00,61.66,61.7,61.58,61.61,22248.0,58.7958,58.8339,58.7195,58.7481,22248.0
2024-01-10 10:20:00,61.6,61.61,61.52,61.56,25144.0,58.7386,58.7481,58.6623,58.7004,25144.0
2024-01-10 10:30:00,61.54,61.62,61.51,61.6,18130.0,58.6814,58.7577,58.6528,58.7386,18130.0
2024-01-10 10:40:00,61.6,61.61,61.53,61.59,18873.0,58.7386,58.7481,58.6718,58.729,18873.0
2024-01-10 10:50:00,61.58,61.61,61.54,61.57,8791.0,58.7195,58.7481,58.6814,58.71,8791.0
2024-01-10 11:00:00,61.57,61.58,61.52,61.56,11786.0,58.71,58.7195,58.6623,58.7004,11786.0
2024-01-10 11:10:00,61.57,61.58,61.48,61.52,40286.0,58.71,58.7195,58.6242,58.6623,40286.0
2024-01-10 11:20:00,61.53,61.55,61.49,61.5,10937.0,58.6718,58.6909,58.6337,58.6432,10937.0
2024-01-10 11:30:00,61.51,61.52,61.34,61.4,19430.0,58.6528,58.6623,58.4907,58.5479,19430.0
2024-01-10 11:40:00,61.42,61.45,61.35,61.36,28050.0,58.5669,58.5956,58.5002,58.5097,28050.0
2024-01-10 11:50:00,61.37,61.47,61.34,61.47,17298.0,58.5193,58.6146,58.4907,58.6146,17298.0
2024-01-10 12:00:00,61.5,61.51,61.42,61.47,8675.0,58.6432,58.6528,58.5669,58.6146,8675.0
2024-01-10 12:10:00,61.46,61.53,61.45,61.49,16747.0,58.6051,58.6718,58.5956,58.6337,16747.0
2024-01-10 12:20:00,61.49,61.53,61.45,61.48,12238.0,58.6337,58.6718,58.5956,58.6242,12238.0
2024-01-10 12:30:00,61.49,61.59,61.49,61.53,11561.0,58.6337,58.729,58.6337,58.6718,11561.0
2024-01-10 12:40:00,61.53,61.64,61.52,61.62,20393.0,58.6718,58.7767,58.6623,58.7577,20393.0
2024-01-10 12:50:00,61.61,61.66,61.59,61.6,44506.0,58.7481,58.7958,58.729,58.7386,44506.0
2024-01-10 13:00:00,61.61,61.69,61.6,61.68,11485.0,58.7481,58.8244,58.7386,58.8149,11485.0
2024-01-10 13:10:00,61.68,61.68,61.59,61.67,39831.0,58.8149,58.8149,58.729,58.8053,39831.0
2024-01-10 13:20:00,61.67,61.71,61.64,61.7,16857.0,58.8053,58.8435,58.7767,58.8339,16857.0
2024-01-10 13:30:00,61.69,61.69,61.61,61.66,51496.0,58.8244,58.8244,58.7481,58.7958,51496.0
2024-01-10 13:40:00,61.66,61.75,61.65,61.75,11669.0,58.7958,58.8816,58.7863,58.8816,11669.0
2024-01-10 13:50:00,61.75,61.78,61.74,61.76,12624.0,58.8816,58.9102,58.8721,58.8912,12624.0
2024-01-10 14:00:00,61.77,61.77,61.7,61.73,35778.0,58.9007,58.9007,58.8339,58.8625,35778.0
2024-01-10 14:10:00,61.73,61.87,61.72,61.87,43430.0,58.8625,58.996,58.853,58.996,43430.0
2024-01-10 14:20:00,61.86,61.94,61.86,61.93,12741.0,58.9865,59.0628,58.9865,59.0533,12741.0
2024-01-10 14:30:00,61.95,62.03,61.95,61.97,18122.0,59.0723,59.1486,59.0723,59.0914,18122.0
2024-01-10 14:40:00,61.98,62.04,61.94,62.02,17129.0,59.1009,59.1581,59.0628,59.1391,17129.0
2024-01-10 14:50:00,62.03,62.11,62.02,62.07,19223.0,59.1486,59.2249,59.1391,59.1868,19223.0
2024-01-10 15:00:00,62.08,62.2,62.08,62.18,31846.0,59.1963,59.3107,59.1963,59.2916,31846.0
2024-01-10 15:10:00,62.18,62.2,62.08,62.14,52086.0,59.2916,59.3107,59.1963,59.2535,52086.0
2024-01-10 15:20:00,62.14,62.15,62.08,62.15,29681.0,59.2535,59.263,59.1963,59.263,29681.0
2024-01-10 15:30:00,62.14,62.2,62.12,62.13,30296.0,59.2535,59.3107,59.2344,59.244,30296.0
2024-01-10 15:40:00,62.12,62.14,61.98,61.98,52988.0,59.2344,59.2535,59.1009,59.1009,52988.0
2024-01-10 15:50:00,61.96,62.03,61.92,62.01,200643.0,59.0819,59.1486,59.0437,59.1295,200643.0
2024-01-11 09:30:00,61.77,61.8,61.48,61.54,52447.0,58.9007,58.9293,58.6242,58.6814,52447.0
2024-01-11 09:40:00,61.55,61.56,61.26,61.31,19681.0,58.6909,58.7004,58.4144,58.4621,19681.0
2024-01-11 09:50:00,61.31,61.33,61.13,61.15,28404.0,58.4621,58.4811,58.2904,58.3095,28404.0
2024-01-11 10:00:00,61.14,61.15,60.75,60.75,24694.0,58.3,58.3095,57.9281,57.9281,24694.0
2024-01-11 10:10:00,60.73,60.73,60.49,60.64,19637.0,57.909,57.909,57.6801,57.8232,19637.0
2024-01-11 10:20:00,60.63,60.7,60.42,60.42,97495.0,57.8136,57.8804,57.6134,57.6134,97495.0
2024-01-11 10:30:00,60.45,60.51,60.44,60.5,20205.0,57.642,57.6992,57.6325,57.6897,20205.0
2024-01-11 10:40:00,60.5,60.62,60.5,60.55,51052.0,57.6897,57.8041,57.6897,57.7374,51052.0
2024-01-11 10:50:00,60.55,60.56,60.42,60.42,20850.0,57.7374,57.7469,57.6134,57.6134,20850.0
2024-01-11 11:00:00,60.41,60.41,60.22,60.28,19341.0,57.6039,57.6039,57.4227,57.4799,19341.0
2024-01-11 11:10:00,60.26,60.26,60.04,60.04,27254.0,57.4608,57.4608,57.251,57.251,27254.0
2024-01-11 11:20:00,60.03,60.13,59.97,60.05,17263.0,57.2415,57.3369,57.1843,57.2606,17263.0
2024-01-11 11:30:00,60.05,60.09,59.95,59.95,26161.0,57.2606,57.2987,57.1652,57.1652,26161.0
2024-01-11 11:40:00,59.93,60.06,59.92,60.02,37722.0,57.1462,57.2701,57.1366,57.232,37722.0
2024-01-11 11:50:00,60.01,60.07,59.88,59.96,53844.0,57.2224,57.2797,57.0985,57.1748,53844.0
2024-01-11 12:00:00,59.95,60.02,59.94,59.98,39447.0,57.1652,57.232,57.1557,57.1938,39447.0
2024-01-11 12:10:00,59.98,60.13,59.98,60.11,10108.0,57.1938,57.3369,57.1938,57.3178,10108.0
2024-01-11 12:20:00,60.12,60.12,60.05,60.09,18578.0,57.3273,57.3273,57.2606,57.2987,18578.0
2024-01-11 12:30:00,60.09,60.15,60.09,60.12,8487.0,57.2987,57.3559,57.2987,57.3273,8487.0
2024-01-11 12:40:00,60.12,60.21,60.11,60.12,10611.0,57.3273,57.4132,57.3178,57.3273,10611.0
2024-01-11 12:50:00,60.12,60.18,59.98,60.02,11868.0,57.3273,57.3845,57.1938,57.232,11868.0
2024-01-11 13:00:00,60.03,60.1,60.0,60.02,8767.0,57.2415,57.3083,57.2129,57.232,8767.0
2024-01-11 13:10:00,60.03,60.07,59.97,59.98,11623.0,57.2415,57.2797,57.1843,57.1938,11623.0
2024-01-11 13:20:00,59.98,60.1,59.97,60.09,24821.0,57.1938,57.3083,57.1843,57.2987,24821.0
2024-01-11 13:30:00,60.09,60.11,60.03,60.1,17114.0,57.2987,57.3178,57.2415,57.3083,17114.0
2024-01-11 13:40:00,60.1,60.11,60.02,60.07,14932.0,57.3083,57.3178,57.232,57.2797,14932.0
2024-01-11 13:50:00,60.08,60.21,60.06,60.17,25851.0,57.2892,57.4132,57.2701,57.375,25851.0
2024-01-11 14:00:00,60.16,60.27,60.16,60.2,16149.0,57.3655,57.4704,57.3655,57.4036,16149.0
2024-01-11 14:10:00,60.19,60.25,60.18,60.21,9376.0,57.3941,57.4513,57.3845,57.4132,9376.0
2024-01-11 14:20:00,60.18,60.32,60.18,60.31,16767.0,57.3845,57.518,57.3845,57.5085,16767.0
2024-01-11 14:30:00,60.32,60.48,60.24,60.47,42547.0,57.518,57.6706,57.4418,57.6611,42547.0
2024-01-11 14:40:00,60.47,60.49,60.37,60.41,19709.0,57.6611,57.6801,57.5657,57.6039,19709.0
2024-01-11 14:50:00,60.42,60.49,60.41,60.46,19448.0,57.6134,57.6801,57.6039,57.6515,19448.0
2024-01-11 15:00:00,60.47,60.49,60.39,60.4,30191.0,57.6611,57.6801,57.5848,57.5943,30191.0
2024-01-11 15:10:00,60.41,60.41,60.18,60.22,65422.0,57.6039,57.6039,57.3845,57.4227,65422.0
2024-01-11 15:20:00,60.23,60.31,60.21,60.22,40896.0,57.4322,57.5085,57.4132,57.4227,40896.0
2024-01-11 15:30:00,60.21,60.26,60.13,60.17,58000.0,57.4132,57.4608,57.3369,57.375,58000.0
2024-01-11 15:40:00,60.17,60.26,60.15,60.25,90754.0,57.375,57.4608,57.3559,57.4513,90754.0
2024-01-11 15:50:00,60.25,60.42,60.2,60.3,271642.0,57.4513,57.6134,57.4036,57.499,271642.0
2024-01-12 09:30:00,60.8,60.91,60.74,60.89,28085.0,57.9757,58.0806,57.9185,58.0616,28085.0
2024-01-12 09:40:00,60.92,60.97,60.75,60.77,32972.0,58.0902,58.1378,57.9281,57.9471,32972.0
2024-01-12 09:50:00,60.78,60.85,60.63,60.68,9666.0,57.9567,58.0234,57.8136,57.8613,9666.0
2024-01-12 10:00:00,60.68,60.69,60.45,60.51,36087.0,57.8613,57.8709,57.642,57.6992,36087.0
2024-01-12 10:10:00,60.54,60.56,60.4,60.41,40874.0,57.7278,57.7469,57.5943,57.6039,40874.0
2024-01-12 10:20:00,60.4,60.46,60.34,60.39,283902.0,57.5943,57.6515,57.5371,57.5848,283902.0
2024-01-12 10:30:00,60.4,60.4,60.26,60.28,91673.0,57.5943,57.5943,57.4608,57.4799,91673.0
2024-01-12 10:40:00,60.3,60.34,60.21,60.24,27477.0,57.499,57.5371,57.4132,57.4418,27477.0
2024-01-12 10:50:00,60.25,60.32,60.18,60.27,25184.0,57.4513,57.518,57.3845,57.4704,25184.0
2024-01-12 11:00:00,60.28,60.31,60.24,60.26,35918.0,57.4799,57.5085,57.4418,57.4608,35918.0
2024-01-12 11:10:00,60.25,60.31,60.22,60.3,24145.0,57.4513,57.5085,57.4227,57.499,24145.0
2024-01-12 11:20:00,60.3,60.37,60.15,60.36,97289.0,57.499,57.5657,57.3559,57.5562,97289.0
2024-01-12 11:30:00,60.37,60.49,60.3,60.34,64449.0,57.5657,57.6801,57.499,57.5371,64449.0
2024-01-12 11:40:00,60.35,60.35,60.22,60.23,18967.0,57.5466,57.5466,57.4227,57.4322,18967.0
2024-01-12 11:50:00,60.24,60.43,60.24,60.43,19980.0,57.4418,57.6229,57.4418,57.6229,19980.0
2024-01-12 12:00:00,60.44,60.48,60.4,60.4,236723.0,57.6325,57.6706,57.5943,57.5943,236723.0
2024-01-12 12:10:00,60.4,60.49,60.4,60.48,46048.0,57.5943,57.6801,57.5943,57.6706,46048.0
2024-01-12 12:20:00,60.48,60.51,60.4,60.49,83150.0,57.6706,57.6992,57.5943,57.6801,83150.0
2024-01-12 12:30:00,60.48,60.52,60.45,60.48,24233.0,57.6706,57.7088,57.642,57.6706,24233.0
2024-01-12 12:40:00,60.48,60.58,60.45,60.58,21760.0,57.6706,57.766,57.642,57.766,21760.0
2024-01-12 12:50:00,60.58,60.62,60.53,60.56,171877.0,57.766,57.8041,57.7183,57.7469,171877.0
2024-01-12 13:00:00,60.56,60.65,60.56,60.61,22999.0,57.7469,57.8327,57.7469,57.7946,22999.0
2024-01-12 13:10:00,60.61,60.69,60.57,60.6,205638.0,57.7946,57.8709,57.7564,57.785,205638.0
2024-01-12 13:20:00,60.61,60.64,60.58,60.62,45667.0,57.7946,57.8232,57.766,57.8041,45667.0
2024-01-12 13:30:00,60.63,60.66,60.53,60.6,28853.0,57.8136,57.8422,57.7183,57.785,28853.0
2024-01-12 13:40:00,60.59,60.63,60.5,60.55,41303.0,57.7755,57.8136,57.6897,57.7374,41303.0
2024-01-12 13:50:00,60.54,60.58,60.49,60.54,220842.0,57.7278,57.766,57.6801,57.7278,220842.0
2024-01-12 14:00:00,60.55,60.64,60.54,60.56,17202.0,57.7374,57.8232,57.7278,57.7469,17202.0
2024-01-12 14:10:00,60.56,60.63,60.56,60.61,20215.0,57.7469,57.8136,57.7469,57.7946,20215.0
2024-01-12 14:20:00,60.61,60.61,60.5,60.54,26917.0,57.7946,57.7946,57.6897,57.7278,26917.0
2024-01-12 14:30:00,60.55,60.56,60.39,60.41,40870.0,57.7374,57.7469,57.5848,57.6039,40870.0
2024-01-12 14:40:00,60.4,60.43,60.3,60.35,62424.0,57.5943,57.6229,57.499,57.5466,62424.0
2024-01-12 14:50:00,60.36,60.4,60.33,60.35,183724.0,57.5562,57.5943,57.5276,57.5466,183724.0
2024-01-12 15:00:00,60.35,60.35,60.25,60.25,61652.0,57.5466,57.5466,57.4513,57.4513,61652.0
2024-01-12 15:10:00,60.25,60.25,60.14,60.19,33992.0,57.4513,57.4513,57.3464,57.3941,33992.0
2024-01-12 15:20:00,60.19,60.19,60.09,60.18,24983.0,57.3941,57.3941,57.2987,57.3845,24983.0
2024-01-12 15:30:00,60.18,60.31,60.18,60.25,672518.0,57.3845,57.5085,57.3845,57.4513,672518.0
2024-01-12 15:40:00,60.25,60.25,60.13,60.16,104545.0,57.4513,57.4513,57.3369,57.3655,104545.0
2024-01-12 15:50:00,60.16,60.34,60.13,60.31,434235.0,57.3655,57.5371,57.3369,57.5085,434235.0
2024-01-16 09:30:00,60.08,60.22,59.71,59.72,39502.0,57.2892,57.4227,56.9364,56.9459,39502.0
2024-01-16 09:40:00,59.7,59.9,59.7,59.9,16308.0,56.9268,57.1176,56.9268,57.1176,16308.0
2024-01-16 09:50:00,59.89,59.92,59.69,59.71,24195.0,57.108,57.1366,56.9173,56.9364,24195.0
2024-01-16 10:00:00,59.71,59.79,59.67,59.75,62101.0,56.9364,57.0127,56.8982,56.9745,62101.0
2024-01-16 10:10:00,59.75,59.88,59.75,59.8,18454.0,56.9745,57.0985,56.9745,57.0222,18454.0
2024-01-16 10:20:00,59.83,59.92,59.76,59.86,23167.0,57.0508,57.1366,56.9841,57.0794,23167.0
2024-01-16 10:30:00,59.86,59.88,59.79,59.86,14842.0,57.0794,57.0985,57.0127,57.0794,14842.0
2024-01-16 10:40:00,59.87,59.9,59.82,59.84,15600.0,57.0889,57.1176,57.0413,57.0603,15600.0
2024-01-16 10:50:00,59.84,59.84,59.74,59.77,18530.0,57.0603,57.0603,56.965,56.9936,18530.0
2024-01-16 11:00:00,59.77,59.78,59.43,59.5,124653.0,56.9936,57.0031,56.6694,56.7361,124653.0
2024-01-16 11:10:00,59.49,59.72,59.48,59.67,74464.0,56.7266,56.9459,56.7171,56.8982,74464.0
2024-01-16 11:20:00,59.67,59.83,59.67,59.72,45602.0,56.8982,57.0508,56.8982,56.9459,45602.0
2024-01-16 11:30:00,59.73,59.79,59.68,59.73,39965.0,56.9554,57.0127,56.9078,56.9554,39965.0
2024-01-16 11:40:00,59.74,59.75,59.67,59.73,29695.0,56.965,56.9745,56.8982,56.9554,29695.0
2024-01-16 11:50:00,59.73,59.77,59.68,59.71,59679.0,56.9554,56.9936,56.9078,56.9364,59679.0
2024-01-16 12:00:00,59.71,59.72,59.64,59.66,40076.0,56.9364,56.9459,56.8696,56.8887,40076.0
2024-01-16 12:10:00,59.66,59.71,59.62,59.68,25735.0,56.8887,56.9364,56.8506,56.9078,25735.0
2024-01-16 12:20:00,59.68,59.74,59.65,59.65,25627.0,56.9078,56.965,56.8792,56.8792,25627.0
2024-01-16 12:30:00,59.65,59.65,59.49,59.54,24188.0,56.8792,56.8792,56.7266,56.7743,24188.0
2024-01-16 12:40:00,59.55,59.6,59.47,59.49,19133.0,56.7838,56.8315,56.7075,56.7266,19133.0
2024-01-16 12:50:00,59.48,59.55,59.44,59.44,23627.0,56.7171,56.7838,56.6789,56.6789,23627.0
2024-01-16 13:00:00,59.44,59.51,59.43,59.46,36000.0,56.6789,56.7457,56.6694,56.698,36000.0
2024-01-16 13:10:00,59.46,59.62,59.45,59.58,36786.0,56.698,56.8506,56.6885,56.8124,36786.0
2024-01-16 13:20:00,59.58,59.64,59.54,59.61,21465.0,56.8124,56.8696,56.7743,56.841,21465.0
2024-01-16 13:30:00,59.62,59.66,59.57,59.63,30264.0,56.8506,56.8887,56.8029,56.8601,30264.0
2024-01-16 13:40:00,59.63,59.63,59.54,59.55,17583.0,56.8601,56.8601,56.7743,56.7838,17583.0
2024-01-16 13:50:00,59.55,59.65,59.54,59.6,22750.0,56.7838,56.8792,56.7743,56.8315,22750.0
2024-01-16 14:00:00,59.6,59.62,59.46,59.48,15195.0,56.8315,56.8506,56.698,56.7171,15195.0
2024-01-16 14:10:00,59.48,59.53,59.45,59.48,26437.0,56.7171,56.7647,56.6885,56.7171,26437.0
2024-01-16 14:20:00,59.48,59.49,59.43,59.43,26725.0,56.7171,56.7266,56.6694,56.6694,26725.0
2024-01-16 14:30:00,59.43,59.44,59.29,59.3,49514.0,56.6694,56.6789,56.5359,56.5454,49514.0
2024-01-16 14:40:00,59.3,59.37,59.26,59.34,34937.0,56.5454,56.6122,56.5073,56.5836,34937.0
2024-01-16 14:50:00,59.34,59.38,59.29,59.38,43276.0,56.5836,56.6217,56.5359,56.6217,43276.0
2024-01-16 15:00:00,59.38,59.38,59.29,59.29,41538.0,56.6217,56.6217,56.5359,56.5359,41538.0
2024-01-16 15:10:00,59.29,59.31,59.21,59.29,39986.0,56.5359,56.555,56.4596,56.5359,39986.0
2024-01-16 15:20:00,59.31,59.34,59.26,59.33,38639.0,56.555,56.5836,56.5073,56.574,38639.0
2024-01-16 15:30:00,59.33,59.33,59.18,59.2,56741.0,56.574,56.574,56.431,56.4501,56741.0
2024-01-16 15:40:00,59.2,59.26,59.16,59.23,69691.0,56.4501,56.5073,56.4119,56.4787,69691.0
2024-01-16 15:50:00,59.23,59.43,59.2,59.38,274840.0,56.4787,56.6694,56.4501,56.6217,274840.0
2024-01-17 09:30:00,59.0,59.27,58.87,59.16,45052.0,56.2594,56.5168,56.1354,56.4119,45052.0
2024-01-17 09:40:00,59.18,59.48,59.14,59.45,20366.0,56.431,56.7171,56.3929,56.6885,20366.0
2024-01-17 09:50:00,59.47,59.72,59.45,59.72,42044.0,56.7075,56.9459,56.6885,56.9459,42044.0
2024-01-17 10:00:00,59.7,59.77,59.64,59.67,30727.0,56.9268,56.9936,56.8696,56.8982,30727.0
2024-01-17 10:10:00,59.67,59.68,59.48,59.5,24947.0,56.8982,56.9078,56.7171,56.7361,24947.0
2024-01-17 10:20:00,59.51,59.53,59.42,59.44,25495.0,56.7457,56.7647,56.6598,56.6789,25495.0
2024-01-17 10:30:00,59.44,59.49,59.34,59.35,42362.0,56.6789,56.7266,56.5836,56.5931,42362.0
2024-01-17 10:40:00,59.33,59.39,59.29,59.36,29420.0,56.574,56.6312,56.5359,56.6026,29420.0
2024-01-17 10:50:00,59.36,59.47,59.32,59.46,29671.0,56.6026,56.7075,56.5645,56.698,29671.0
2024-01-17 11:00:00,59.46,59.54,59.45,59.51,25248.0,56.698,56.7743,56.6885,56.7457,25248.0
2024-01-17 11:10:00,59.52,59.58,59.49,59.55,156061.0,56.7552,56.8124,56.7266,56.7838,156061.0
2024-01-17 11:20:00,59.54,59.59,59.21,59.21,63530.0,56.7743,56.822,56.4596,56.4596,63530.0
2024-01-17 11:30:00,59.2,59.29,58.93,59.26,37252.0,56.4501,56.5359,56.1926,56.5073,37252.0
2024-01-17 11:40:00,59.25,59.25,59.1,59.15,21099.0,56.4977,56.4977,56.3547,56.4024,21099.0
2024-01-17 11:50:00,59.15,59.17,59.07,59.07,27397.0,56.4024,56.4215,56.3261,56.3261,27397.0
2024-01-17 12:00:00,59.07,59.1,59.03,59.06,14532.0,56.3261,56.3547,56.288,56.3166,14532.0
2024-01-17 12:10:00,59.06,59.06,58.97,58.98,16780.0,56.3166,56.3166,56.2308,56.2403,16780.0
2024-01-17 12:20:00,58.98,58.99,58.87,58.91,28503.0,56.2403,56.2498,56.1354,56.1735,28503.0
2024-01-17 12:30:00,58.91,58.93,58.83,58.83,14857.0,56.1735,56.1926,56.0973,56.0973,14857.0
2024-01-17 12:40:00,58.83,58.83,58.73,58.79,18853.0,56.0973,56.0973,56.0019,56.0591,18853.0
2024-01-17 12:50:00,58.79,58.8,58.66,58.66,17509.0,56.0591,56.0686,55.9352,55.9352,17509.0
2024-01-17 13:00:00,58.66,58.68,58.56,58.56,17567.0,55.9352,55.9542,55.8398,55.8398,17567.0
2024-01-17 13:10:00,58.55,58.58,58.41,58.45,19167.0,55.8303,55.8589,55.6968,55.7349,19167.0
2024-01-17 13:20:00,58.45,58.45,58.32,58.34,20642.0,55.7349,55.7349,55.6109,55.63,20642.0
2024-01-17 13:30:00,58.34,58.43,58.34,58.41,28573.0,55.63,55.7158,55.63,55.6968,28573.0
2024-01-17 13:40:00,58.42,58.49,58.37,58.44,19709.0,55.7063,55.773,55.6586,55.7254,19709.0
2024-01-17 13:50:00,58.45,58.52,58.38,58.5,18550.0,55.7349,55.8017,55.6682,55.7826,18550.0
2024-01-17 14:00:00,58.5,58.57,58.49,58.53,28791.0,55.7826,55.8493,55.773,55.8112,28791.0
2024-01-17 14:10:00,58.54,58.57,58.48,58.56,16470.0,55.8207,55.8493,55.7635,55.8398,16470.0
2024-01-17 14:20:00,58.55,58.59,58.51,58.52,123325.0,55.8303,55.8684,55.7921,55.8017,123325.0
2024-01-17 14:30:00,58.51,58.58,58.48,58.54,54716.0,55.7921,55.8589,55.7635,55.8207,54716.0
2024-01-17 14:40:00,58.55,58.59,58.5,58.5,16345.0,55.8303,55.8684,55.7826,55.7826,16345.0
2024-01-17 14:50:00,58.5,58.51,58.45,58.48,27116.0,55.7826,55.7921,55.7349,55.7635,27116.0
2024-01-17 15:00:00,58.48,58.48,58.39,58.41,30572.0,55.7635,55.7635,55.6777,55.6968,30572.0
2024-01-17 15:10:00,58.4,58.43,58.34,58.4,38265.0,55.6872,55.7158,55.63,55.6872,38265.0
2024-01-17 15:20:00,58.4,58.48,58.36,58.44,24050.0,55.6872,55.7635,55.6491,55.7254,24050.0
2024-01-17 15:30:00,58.44,58.6,58.43,58.55,48204.0,55.7254,55.8779,55.7158,55.8303,48204.0
2024-01-17 15:40:00,58.56,58.65,58.55,58.56,46572.0,55.8398,55.9256,55.8303,55.8398,46572.0
2024-01-17 15:50:00,58.57,58.82,58.56,58.82,266781.0,55.8493,56.0877,55.8398,56.0877,266781.0
2024-01-18 09:30:00,58.44,58.6,58.18,58.36,39350.0,55.7254,55.8779,55.4774,55.6491,39350.0
2024-01-18 09:40:00,58.37,58.44,58.28,58.37,23953.0,55.6586,55.7254,55.5728,55.6586,23953.0
2024-01-18 09:50:00,58.37,58.37,58.13,58.19,18774.0,55.6586,55.6586,55.4298,55.487,18774.0
2024-01-18 10:00:00,58.19,58.38,58.16,58.28,28124.0,55.487,55.6682,55.4584,55.5728,28124.0
2024-01-18 10:10:00,58.3,58.31,58.1,58.13,25029.0,55.5919,55.6014,55.4012,55.4298,25029.0
2024-01-18 10:20:00,58.15,58.17,58.09,58.17,27186.0,55.4488,55.4679,55.3916,55.4679,27186.0
2024-01-18 10:30:00,58.18,58.23,58.12,58.18,26708.0,55.4774,55.5251,55.4202,55.4774,26708.0
2024-01-18 10:40:00,58.2,58.31,58.17,58.21,25657.0,55.4965,55.6014,55.4679,55.5061,25657.0
2024-01-18 10:50:00,58.22,58.24,57.95,57.98,113414.0,55.5156,55.5347,55.2581,55.2867,113414.0
2024-01-18 11:00:00,57.98,57.98,57.82,57.9,46302.0,55.2867,55.2867,55.1342,55.2105,46302.0
2024-01-18 11:10:00,57.9,57.97,57.84,57.88,35551.0,55.2105,55.2772,55.1532,55.1914,35551.0
2024-01-18 11:20:00,57.88,58.01,57.88,57.99,27298.0,55.1914,55.3153,55.1914,55.2963,27298.0
2024-01-18 11:30:00,57.99,58.13,57.97,58.09,87044.0,55.2963,55.4298,55.2772,55.3916,87044.0
2024-01-18 11:40:00,58.08,58.16,57.99,57.99,17514.0,55.3821,55.4584,55.2963,55.2963,17514.0
2024-01-18 11:50:00,58.01,58.15,57.99,58.1,37264.0,55.3153,55.4488,55.2963,55.4012,37264.0
2024-01-18 12:00:00,58.09,58.13,58.02,58.11,21755.0,55.3916,55.4298,55.3249,55.4107,21755.0
2024-01-18 12:10:00,58.12,58.17,58.06,58.09,18508.0,55.4202,55.4679,55.363,55.3916,18508.0
2024-01-18 12:20:00,58.08,58.08,58.01,58.02,16838.0,55.3821,55.3821,55.3153,55.3249,16838.0
2024-01-18 12:30:00,58.02,58.05,57.99,58.02,14156.0,55.3249,55.3535,55.2963,55.3249,14156.0
2024-01-18 12:40:00,58.02,58.02,57.93,57.94,15556.0,55.3249,55.3249,55.2391,55.2486,15556.0
2024-01-18 12:50:00,57.94,57.95,57.88,57.92,17410.0,55.2486,55.2581,55.1914,55.2295,17410.0
2024-01-18 13:00:00,57.93,57.94,57.82,57.86,25660.0,55.2391,55.2486,55.1342,55.1723,25660.0
2024-01-18 13:10:00,57.87,57.9,57.81,57.84,15254.0,55.1818,55.2105,55.1246,55.1532,15254.0
2024-01-18 13:20:00,57.84,57.96,57.83,57.93,21330.0,55.1532,55.2677,55.1437,55.2391,21330.0
2024-01-18 13:30:00,57.92,57.98,57.9,57.93,21156.0,55.2295,55.2867,55.2105,55.2391,21156.0
2024-01-18 13:40:00,57.94,58.01,57.92,58.0,28212.0,55.2486,55.3153,55.2295,55.3058,28212.0
2024-01-18 13:50:00,58.01,58.03,57.94,57.95,30145.0,55.3153,55.3344,55.2486,55.2581,30145.0
2024-01-18 14:00:00,57.95,58.02,57.94,58.0,14008.0,55.2581,55.3249,55.2486,55.3058,14008.0
2024-01-18 14:10:00,57.99,58.0,57.9,57.93,30563.0,55.2963,55.3058,55.2105,55.2391,30563.0
2024-01-18 14:20:00,57.93,58.03,57.91,57.93,24313.0,55.2391,55.3344,55.22,55.2391,24313.0
2024-01-18 14:30:00,57.93,57.98,57.87,57.87,20116.0,55.2391,55.2867,55.1818,55.1818,20116.0
2024-01-18 14:40:00,57.87,57.89,57.81,57.87,41978.0,55.1818,55.2009,55.1246,55.1818,41978.0
2024-01-18 14:50:00,57.87,57.97,57.85,57.94,25739.0,55.1818,55.2772,55.1628,55.2486,25739.0
2024-01-18 15:00:00,57.95,58.13,57.94,58.12,39837.0,55.2581,55.4298,55.2486,55.4202,39837.0
2024-01-18 15:10:00,58.12,58.2,58.09,58.17,41356.0,55.4202,55.4965,55.3916,55.4679,41356.0
2024-01-18 15:20:00,58.17,58.29,58.13,58.25,36360.0,55.4679,55.5823,55.4298,55.5442,36360.0
2024-01-18 15:30:00,58.25,58.37,58.23,58.3,57322.0,55.5442,55.6586,55.5251,55.5919,57322.0
2024-01-18 15:40:00,58.29,58.36,58.26,58.33,95558.0,55.5823,55.6491,55.5537,55.6205,95558.0
2024-01-18 15:50:00,58.33,58.44,58.31,58.33,358863.0,55.6205,55.7254,55.6014,55.6205,358863.0
2024-01-19 09:30:00,58.62,58.64,57.97,58.03,164796.0,55.897,55.9161,55.2772,55.3344,164796.0
2024-01-19 09:40:00,58.08,58.38,58.07,58.32,21404.0,55.3821,55.6682,55.3726,55.6109,21404.0
2024-01-19 09:50:00,58.37,58.37,58.25,58.3,17889.0,55.6586,55.6586,55.5442,55.5919,17889.0
2024-01-19 10:00:00,58.35,58.4,58.25,58.33,34768.0,55.6396,55.6872,55.5442,55.6205,34768.0
2024-01-19 10:10:00,58.29,58.29,58.15,58.19,47339.0,55.5823,55.5823,55.4488,55.487,47339.0
2024-01-19 10:20:00,58.21,58.23,57.98,58.06,17161.0,55.5061,55.5251,55.2867,55.363,17161.0
2024-01-19 10:30:00,58.06,58.17,58.03,58.1,11266.0,55.363,55.4679,55.3344,55.4012,11266.0
2024-01-19 10:40:00,58.11,58.18,58.07,58.09,38482.0,55.4107,55.4774,55.3726,55.3916,38482.0
2024-01-19 10:50:00,58.09,58.15,58.07,58.15,11892.0,55.3916,55.4488,55.3726,55.4488,11892.0
2024-01-19 11:00:00,58.17,58.19,58.07,58.19,12218.0,55.4679,55.487,55.3726,55.487,12218.0
2024-01-19 11:10:00,58.21,58.28,58.14,58.24,24089.0,55.5061,55.5728,55.4393,55.5347,24089.0
2024-01-19 11:20:00,58.24,58.26,58.18,58.26,15605.0,55.5347,55.5537,55.4774,55.5537,15605.0
2024-01-19 11:30:00,58.26,58.26,58.16,58.16,10366.0,55.5537,55.5537,55.4584,55.4584,10366.0
2024-01-19 11:40:00,58.17,58.17,58.08,58.08,9394.0,55.4679,55.4679,55.3821,55.3821,9394.0
2024-01-19 11:50:00,58.09,58.16,58.05,58.16,11260.0,55.3916,55.4584,55.3535,55.4584,11260.0
2024-01-19 12:00:00,58.15,58.15,58.09,58.1,7319.0,55.4488,55.4488,55.3916,55.4012,7319.0
2024-01-19 12:10:00,58.09,58.1,58.06,58.08,11349.0,55.3916,55.4012,55.363,55.3821,11349.0
2024-01-19 12:20:00,58.08,58.17,58.05,58.16,24718.0,55.3821,55.4679,55.3535,55.4584,24718.0
2024-01-19 12:30:00,58.13,58.2,58.09,58.1,30704.0,55.4298,55.4965,55.3916,55.4012,30704.0
2024-01-19 12:40:00,58.09,58.09,58.01,58.04,10469.0,55.3916,55.3916,55.3153,55.344,10469.0
2024-01-19 12:50:00,58.03,58.05,58.0,58.03,12111.0,55.3344,55.3535,55.3058,55.3344,12111.0
2024-01-19 13:00:00,58.03,58.05,57.98,58.02,9499.0,55.3344,55.3535,55.2867,55.3249,9499.0
2024-01-19 13:10:00,58.06,58.14,58.06,58.09,8210.0,55.363,55.4393,55.363,55.3916,8210.0
2024-01-19 13:20:00,58.1,58.17,58.09,58.17,15461.0,55.4012,55.4679,55.3916,55.4679,15461.0
2024-01-19 13:30:00,58.18,58.19,58.13,58.18,17905.0,55.4774,55.487,55.4298,55.4774,17905.0
2024-01-19 13:40:00,58.17,58.27,58.17,58.26,53080.0,55.4679,55.5633,55.4679,55.5537,53080.0
2024-01-19 13:50:00,58.25,58.32,58.23,58.29,35608.0,55.5442,55.6109,55.5251,55.5823,35608.0
2024-01-19 14:00:00,58.29,58.36,58.25,58.36,27614.0,55.5823,55.6491,55.5442,55.6491,27614.0
2024-01-19 14:10:00,58.36,58.42,58.32,58.33,25461.0,55.6491,55.7063,55.6109,55.6205,25461.0
2024-01-19 14:20:00,58.33,58.48,58.32,58.37,40759.0,55.6205,55.7635,55.6109,55.6586,40759.0
2024-01-19 14:30:00,58.39,58.43,58.31,58.4,27114.0,55.6777,55.7158,55.6014,55.6872,27114.0
2024-01-19 14:40:00,58.4,58.41,58.31,58.39,38776.0,55.6872,55.6968,55.6014,55.6777,38776.0
2024-01-19 14:50:00,58.39,58.44,58.34,58.44,21336.0,55.6777,55.7254,55.63,55.7254,21336.0
2024-01-19 15:00:00,58.45,58.53,58.42,58.45,27801.0,55.7349,55.8112,55.7063,55.7349,27801.0
2024-01-19 15:10:00,58.46,58.51,58.43,58.45,28120.0,55.7444,55.7921,55.7158,55.7349,28120.0
2024-01-19 15:20:00,58.46,58.49,58.44,58.46,57297.0,55.7444,55.773,55.7254,55.7444,57297.0
2024-01-19 15:30:00,58.46,58.53,58.45,58.49,48223.0,55.7444,55.8112,55.7349,55.773,48223.0
2024-01-19 15:40:00,58.48,58.49,58.38,58.39,84216.0,55.7635,55.773,55.6682,55.6777,84216.0
2024-01-19 15:50:00,58.4,58.55,58.34,58.55,355560.0,55.6872,55.8303,55.63,55.8303,355560.0
2024-01-22 09:30:00,58.21,58.54,58.2,58.54,55913.0,55.5061,55.8207,55.4965,55.8207,55913.0
2024-01-22 09:40:00,58.56,58.8,58.56,58.68,12210.0,55.8398,56.0686,55.8398,55.9542,12210.0
2024-01-22 09:50:00,58.71,58.75,58.64,58.69,19875.0,55.9828,56.021,55.9161,55.9638,19875.0
2024-01-22 10:00:00,58.68,58.75,58.54,58.6,47160.0,55.9542,56.021,55.8207,55.8779,47160.0
2024-01-22 10:10:00,58.59,58.61,58.39,58.39,21647.0,55.8684,55.8875,55.6777,55.6777,21647.0
2024-01-22 10:20:00,58.39,58.5,58.26,58.48,20416.0,55.6777,55.7826,55.5537,55.7635,20416.0
2024-01-22 10:30:00,58.5,58.56,58.43,58.44,60786.0,55.7826,55.8398,55.7158,55.7254,60786.0
2024-01-22 10:40:00,58.44,58.45,58.33,58.34,15194.0,55.7254,55.7349,55.6205,55.63,15194.0
2024-01-22 10:50:00,58.33,58.42,58.29,58.38,31171.0,55.6205,55.7063,55.5823,55.6682,31171.0
2024-01-22 11:00:00,58.4,58.4,58.26,58.3,40572.0,55.6872,55.6872,55.5537,55.5919,40572.0
2024-01-22 11:10:00,58.29,58.36,58.28,58.35,23881.0,55.5823,55.6491,55.5728,55.6396,23881.0
2024-01-22 11:20:00,58.35,58.35,58.26,58.27,26864.0,55.6396,55.6396,55.5537,55.5633,26864.0
2024-01-22 11:30:00,58.26,58.29,58.19,58.21,34229.0,55.5537,55.5823,55.487,55.5061,34229.0
2024-01-22 11:40:00,58.2,58.23,58.07,58.08,48514.0,55.4965,55.5251,55.3726,55.3821,48514.0
2024-01-22 11:50:00,58.07,58.28,58.04,58.26,34751.0,55.3726,55.5728,55.344,55.5537,34751.0
2024-01-22 12:00:00,58.27,58.36,58.26,58.3,30092.0,55.5633,55.6491,55.5537,55.5919,30092.0
2024-01-22 12:10:00,58.28,58.31,58.16,58.2,12918.0,55.5728,55.6014,55.4584,55.4965,12918.0
2024-01-22 12:20:00,58.2,58.25,58.17,58.21,22502.0,55.4965,55.5442,55.4679,55.5061,22502.0
2024-01-22 12:30:00,58.21,58.22,58.09,58.19,21541.0,55.5061,55.5156,55.3916,55.487,21541.0
2024-01-22 12:40:00,58.19,58.22,58.17,58.22,15749.0,55.487,55.5156,55.4679,55.5156,15749.0
2024-01-22 12:50:00,58.22,58.22,58.11,58.19,13612.0,55.5156,55.5156,55.4107,55.487,13612.0
2024-01-22 13:00:00,58.21,58.22,58.12,58.14,17526.0,55.5061,55.5156,55.4202,55.4393,17526.0
2024-01-22 13:10:00,58.14,58.21,58.13,58.15,19147.0,55.4393,55.5061,55.4298,55.4488,19147.0
2024-01-22 13:20:00,58.15,58.21,58.08,58.11,31095.0,55.4488,55.5061,55.3821,55.4107,31095.0
2024-01-22 13:30:00,58.12,58.14,58.01,58.08,17190.0,55.4202,55.4393,55.3153,55.3821,17190.0
2024-01-22 13:40:00,58.08,58.11,58.05,58.1,21720.0,55.3821,55.4107,55.3535,55.4012,21720.0
2024-01-22 13:50:00,58.1,58.15,58.07,58.13,19436.0,55.4012,55.4488,55.3726,55.4298,19436.0
2024-01-22 14:00:00,58.13,58.15,58.08,58.09,15735.0,55.4298,55.4488,55.3821,55.3916,15735.0
2024-01-22 14:10:00,58.1,58.11,58.0,58.01,26291.0,55.4012,55.4107,55.3058,55.3153,26291.0
2024-01-22 14:20:00,58.0,58.2,57.99,58.17,46663.0,55.3058,55.4965,55.2963,55.4679,46663.0
2024-01-22 14:30:00,58.17,58.19,58.11,58.18,25042.0,55.4679,55.487,55.4107,55.4774,25042.0
2024-01-22 14:40:00,58.18,58.28,58.17,58.25,29813.0,55.4774,55.5728,55.4679,55.5442,29813.0
2024-01-22 14:50:00,58.24,58.26,58.21,58.25,28956.0,55.5347,55.5537,55.5061,55.5442,28956.0
2024-01-22 15:00:00,58.26,58.27,58.21,58.26,22536.0,55.5537,55.5633,55.5061,55.5537,22536.0
2024-01-22 15:10:00,58.26,58.26,58.16,58.18,48543.0,55.5537,55.5537,55.4584,55.4774,48543.0
2024-01-22 15:20:00,58.15,58.17,58.1,58.11,38419.0,55.4488,55.4679,55.4012,55.4107,38419.0
2024-01-22 15:30:00,58.11,58.15,58.1,58.12,47722.0,55.4107,55.4488,55.4012,55.4202,47722.0
2024-01-22 15:40:00,58.11,58.12,58.0,58.01,92101.0,55.4107,55.4202,55.3058,55.3153,92101.0
2024-01-22 15:50:00,58.0,58.11,57.98,58.02,246749.0,55.3058,55.4107,55.2867,55.3249,246749.0
2024-01-23 09:30:00,57.89,58.24,57.83,57.99,38653.0,55.2009,55.5347,55.1437,55.2963,38653.0
2024-01-23 09:40:00,58.0,58.01,57.84,57.85,17936.0,55.3058,55.3153,55.1532,55.1628,17936.0
2024-01-23 09:50:00,57.84,57.88,57.72,57.82,21058.0,55.1532,55.1914,55.0388,55.1342,21058.0
2024-01-23 10:00:00,57.83,57.87,57.72,57.77,14321.0,55.1437,55.1818,55.0388,55.0865,14321.0
2024-01-23 10:10:00,57.78,57.98,57.77,57.98,9096.0,55.096,55.2867,55.0865,55.2867,9096.0
2024-01-23 10:20:00,57.98,58.01,57.9,57.94,25288.0,55.2867,55.3153,55.2105,55.2486,25288.0
2024-01-23 10:30:00,57.92,57.93,57.87,57.88,29042.0,55.2295,55.2391,55.1818,55.1914,29042.0
2024-01-23 10:40:00,57.87,57.97,57.86,57.93,68335.0,55.1818,55.2772,55.1723,55.2391,68335.0
2024-01-23 10:50:00,57.96,57.96,57.86,57.9,19545.0,55.2677,55.2677,55.1723,55.2105,19545.0
2024-01-23 11:00:00,57.9,57.93,57.78,57.78,27629.0,55.2105,55.2391,55.096,55.096,27629.0
2024-01-23 11:10:00,57.78,57.91,57.76,57.85,27576.0,55.096,55.22,55.077,55.1628,27576.0
2024-01-23 11:20:00,57.85,57.95,57.83,57.94,13812.0,55.1628,55.2581,55.1437,55.2486,13812.0
2024-01-23 11:30:00,57.94,58.02,57.93,58.02,11040.0,55.2486,55.3249,55.2391,55.3249,11040.0
2024-01-23 11:40:00,58.02,58.03,57.97,57.97,18785.0,55.3249,55.3344,55.2772,55.2772,18785.0
2024-01-23 11:50:00,57.96,57.99,57.93,57.99,15990.0,55.2677,55.2963,55.2391,55.2963,15990.0
2024-01-23 12:00:00,57.99,58.02,57.93,57.94,14402.0,55.2963,55.3249,55.2391,55.2486,14402.0
2024-01-23 12:10:00,57.95,58.06,57.95,58.01,23829.0,55.2581,55.363,55.2581,55.3153,23829.0
2024-01-23 12:20:00,58.01,58.01,57.91,57.92,17634.0,55.3153,55.3153,55.22,55.2295,17634.0
2024-01-23 12:30:00,57.92,58.0,57.91,57.96,15894.0,55.2295,55.3058,55.22,55.2677,15894.0
2024-01-23 12:40:00,57.96,58.07,57.95,58.03,8206.0,55.2677,55.3726,55.2581,55.3344,8206.0
2024-01-23 12:50:00,58.01,58.04,57.98,58.01,21032.0,55.3153,55.344,55.2867,55.3153,21032.0
2024-01-23 13:00:00,58.0,58.03,57.95,58.0,12444.0,55.3058,55.3344,55.2581,55.3058,12444.0
2024-01-23 13:10:00,58.0,58.01,57.96,57.98,15335.0,55.3058,55.3153,55.2677,55.2867,15335.0
2024-01-23 13:20:00,57.99,58.02,57.97,58.02,14340.0,55.2963,55.3249,55.2772,55.3249,14340.0
2024-01-23 13:30:00,58.02,58.03,57.96,57.96,13882.0,55.3249,55.3344,55.2677,55.2677,13882.0
2024-01-23 13:40:00,57.97,58.04,57.95,58.03,17214.0,55.2772,55.344,55.2581,55.3344,17214.0
2024-01-23 13:50:00,58.02,58.14,58.01,58.09,21677.0,55.3249,55.4393,55.3153,55.3916,21677.0
2024-01-23 14:00:00,58.09,58.12,58.06,58.09,18475.0,55.3916,55.4202,55.363,55.3916,18475.0
2024-01-23 14:10:00,58.09,58.14,58.09,58.11,18338.0,55.3916,55.4393,55.3916,55.4107,18338.0
2024-01-23 14:20:00,58.11,58.13,58.06,58.12,25169.0,55.4107,55.4298,55.363,55.4202,25169.0
2024-01-23 14:30:00,58.13,58.17,58.09,58.1,22313.0,55.4298,55.4679,55.3916,55.4012,22313.0
2024-01-23 14:40:00,58.1,58.19,58.07,58.15,29706.0,55.4012,55.487,55.3726,55.4488,29706.0
2024-01-23 14:50:00,58.15,58.18,58.12,58.13,22114.0,55.4488,55.4774,55.4202,55.4298,22114.0
2024-01-23 15:00:00,58.13,58.16,58.09,58.15,24243.0,55.4298,55.4584,55.3916,55.4488,24243.0
2024-01-23 15:10:00,58.14,58.2,58.11,58.12,29766.0,55.4393,55.4965,55.4107,55.4202,29766.0
2024-01-23 15:20:00,58.12,58.14,58.03,58.07,31796.0,55.4202,55.4393,55.3344,55.3726,31796.0
2024-01-23 15:30:00,58.06,58.09,58.01,58.03,43757.0,55.363,55.3916,55.3153,55.3344,43757.0
2024-01-23 15:40:00,58.03,58.07,58.0,58.01,69536.0,55.3344,55.3726,55.3058,55.3153,69536.0
2024-01-23 15:50:00,58.01,58.17,57.98,58.15,190764.0,55.3153,55.4679,55.2867,55.4488,190764.0
2024-01-24 09:30:00,58.43,58.48,58.06,58.4,110301.0,55.7158,55.7635,55.363,55.6872,110301.0
2024-01-24 09:40:00,58.39,58.39,57.83,57.84,86165.0,55.6777,55.6777,55.1437,55.1532,86165.0
2024-01-24 09:50:00,57.83,57.85,57.66,57.75,22010.0,55.1437,55.1628,54.9816,55.0674,22010.0
2024-01-24 10:00:00,57.76,57.79,57.52,57.54,17705.0,55.077,55.1056,54.8481,54.8672,17705.0
2024-01-24 10:10:00,57.54,57.71,57.51,57.57,30576.0,54.8672,55.0293,54.8386,54.8958,30576.0
2024-01-24 10:20:00,57.56,57.57,57.39,57.39,14048.0,54.8862,54.8958,54.7241,54.7241,14048.0
2024-01-24 10:30:00,57.41,57.43,57.13,57.21,17729.0,54.7432,54.7623,54.4762,54.5525,17729.0
2024-01-24 10:40:00,57.23,57.4,57.21,57.34,12711.0,54.5716,54.7337,54.5525,54.6765,12711.0
2024-01-24 10:50:00,57.3,57.31,57.2,57.24,22665.0,54.6383,54.6479,54.543,54.5811,22665.0
2024-01-24 11:00:00,57.25,57.37,57.25,57.29,51677.0,54.5906,54.7051,54.5906,54.6288,51677.0
2024-01-24 11:10:00,57.28,57.37,57.24,57.3,29798.0,54.6193,54.7051,54.5811,54.6383,29798.0
2024-01-24 11:20:00,57.3,57.33,57.24,57.26,18485.0,54.6383,54.6669,54.5811,54.6002,18485.0
2024-01-24 11:30:00,57.24,57.38,57.18,57.19,28567.0,54.5811,54.7146,54.5239,54.5334,28567.0
2024-01-24 11:40:00,57.18,57.29,57.17,57.2,14298.0,54.5239,54.6288,54.5144,54.543,14298.0
2024-01-24 11:50:00,57.2,57.21,57.1,57.16,22456.0,54.543,54.5525,54.4476,54.5048,22456.0
2024-01-24 12:00:00,57.15,57.16,57.1,57.14,32255.0,54.4953,54.5048,54.4476,54.4858,32255.0
2024-01-24 12:10:00,57.12,57.14,57.01,57.02,23578.0,54.4667,54.4858,54.3618,54.3713,23578.0
2024-01-24 12:20:00,57.01,57.02,56.97,57.0,21313.0,54.3618,54.3713,54.3237,54.3523,21313.0
2024-01-24 12:30:00,57.01,57.03,56.95,57.01,22631.0,54.3618,54.3809,54.3046,54.3618,22631.0
2024-01-24 12:40:00,57.01,57.1,57.0,57.05,30192.0,54.3618,54.4476,54.3523,54.3999,30192.0
2024-01-24 12:50:00,57.06,57.1,57.04,57.1,21823.0,54.4095,54.4476,54.3904,54.4476,21823.0
2024-01-24 13:00:00,57.09,57.12,57.03,57.08,32445.0,54.4381,54.4667,54.3809,54.4285,32445.0
2024-01-24 13:10:00,57.08,57.08,56.96,56.98,63655.0,54.4285,54.4285,54.3141,54.3332,63655.0
2024-01-24 13:20:00,56.98,57.0,56.95,56.97,11941.0,54.3332,54.3523,54.3046,54.3237,11941.0
2024-01-24 13:30:00,56.95,57.0,56.85,56.98,18277.0,54.3046,54.3523,54.2092,54.3332,18277.0
2024-01-24 13:40:00,56.97,57.04,56.93,56.99,19779.0,54.3237,54.3904,54.2855,54.3427,19779.0
2024-01-24 13:50:00,56.98,57.1,56.97,57.05,28342.0,54.3332,54.4476,54.3237,54.3999,28342.0
2024-01-24 14:00:00,57.05,57.14,57.05,57.1,16624.0,54.3999,54.4858,54.3999,54.4476,16624.0
2024-01-24 14:10:00,57.1,57.23,57.1,57.17,24250.0,54.4476,54.5716,54.4476,54.5144,24250.0
2024-01-24 14:20:00,57.18,57.27,57.16,57.22,20722.0,54.5239,54.6097,54.5048,54.562,20722.0
2024-01-24 14:30:00,57.22,57.25,57.15,57.22,22797.0,54.562,54.5906,54.4953,54.562,22797.0
2024-01-24 14:40:00,57.21,57.25,57.15,57.18,22983.0,54.5525,54.5906,54.4953,54.5239,22983.0
2024-01-24 14:50:00,57.18,57.19,57.1,57.18,34794.0,54.5239,54.5334,54.4476,54.5239,34794.0
2024-01-24 15:00:00,57.17,57.24,57.15,57.21,23666.0,54.5144,54.5811,54.4953,54.5525,23666.0
2024-01-24 15:10:00,57.2,57.21,57.04,57.09,44830.0,54.543,54.5525,54.3904,54.4381,44830.0
2024-01-24 15:20:00,57.09,57.14,57.01,57.02,30835.0,54.4381,54.4858,54.3618,54.3713,30835.0
2024-01-24 15:30:00,57.03,57.1,57.02,57.06,60884.0,54.3809,54.4476,54.3713,54.4095,60884.0
2024-01-24 15:40:00,57.05,57.06,56.93,56.98,72873.0,54.3999,54.4095,54.2855,54.3332,72873.0
2024-01-24 15:50:00,56.97,56.99,56.88,56.98,360853.0,54.3237,54.3427,54.2378,54.3332,360853.0
2024-01-25 09:30:00,57.35,57.57,57.21,57.48,73714.0,54.686,54.8958,54.5525,54.81,73714.0
2024-01-25 09:40:00,57.5,57.56,57.29,57.41,32152.0,54.829,54.8862,54.6288,54.7432,32152.0
2024-01-25 09:50:00,57.41,57.51,57.35,57.49,31076.0,54.7432,54.8386,54.686,54.8195,31076.0
2024-01-25 10:00:00,57.5,57.59,57.44,57.55,45061.0,54.829,54.9149,54.7718,54.8767,45061.0
2024-01-25 10:10:00,57.53,57.53,57.24,57.31,32921.0,54.8576,54.8576,54.5811,54.6479,32921.0
2024-01-25 10:20:00,57.32,57.33,57.07,57.12,17243.0,54.6574,54.6669,54.419,54.4667,17243.0
2024-01-25 10:30:00,57.1,57.18,57.06,57.12,12155.0,54.4476,54.5239,54.4095,54.4667,12155.0
2024-01-25 10:40:00,57.12,57.13,57.0,57.03,15823.0,54.4667,54.4762,54.3523,54.3809,15823.0
2024-01-25 10:50:00,57.03,57.03,56.91,56.93,11029.0,54.3809,54.3809,54.2664,54.2855,11029.0
2024-01-25 11:00:00,56.92,57.07,56.92,57.04,20019.0,54.276,54.419,54.276,54.3904,20019.0
2024-01-25 11:10:00,57.03,57.12,57.01,57.11,12934.0,54.3809,54.4667,54.3618,54.4572,12934.0
2024-01-25 11:20:00,57.11,57.18,57.06,57.12,47132.0,54.4572,54.5239,54.4095,54.4667,47132.0
2024-01-25 11:30:00,57.11,57.21,57.06,57.21,19749.0,54.4572,54.5525,54.4095,54.5525,19749.0
2024-01-25 11:40:00,57.21,57.24,57.15,57.21,18428.0,54.5525,54.5811,54.4953,54.5525,18428.0
2024-01-25 11:50:00,57.2,57.22,57.13,57.14,23465.0,54.543,54.562,54.4762,54.4858,23465.0
2024-01-25 12:00:00,57.14,57.17,57.09,57.1,28612.0,54.4858,54.5144,54.4381,54.4476,28612.0
2024-01-25 12:10:00,57.09,57.14,57.07,57.1,29478.0,54.4381,54.4858,54.419,54.4476,29478.0
2024-01-25 12:20:00,57.09,57.15,57.05,57.13,44048.0,54.4381,54.4953,54.3999,54.4762,44048.0
2024-01-25 12:30:00,57.13,57.15,57.05,57.06,40117.0,54.4762,54.4953,54.3999,54.4095,40117.0
2024-01-25 12:40:00,57.06,57.07,57.02,57.05,37059.0,54.4095,54.419,54.3713,54.3999,37059.0
2024-01-25 12:50:00,57.05,57.16,57.04,57.16,25436.0,54.3999,54.5048,54.3904,54.5048,25436.0
2024-01-25 13:00:00,57.16,57.33,57.16,57.25,35446.0,54.5048,54.6669,54.5048,54.5906,35446.0
2024-01-25 13:10:00,57.24,57.29,57.19,57.29,34427.0,54.5811,54.6288,54.5334,54.6288,34427.0
2024-01-25 13:20:00,57.3,57.35,57.2,57.22,25589.0,54.6383,54.686,54.543,54.562,25589.0
2024-01-25 13:30:00,57.22,57.27,57.22,57.26,55409.0,54.562,54.6097,54.562,54.6002,55409.0
2024-01-25 13:40:00,57.26,57.31,57.25,57.29,47847.0,54.6002,54.6479,54.5906,54.6288,47847.0
2024-01-25 13:50:00,57.28,57.33,57.26,57.32,74336.0,54.6193,54.6669,54.6002,54.6574,74336.0
2024-01-25 14:00:00,57.32,57.42,57.3,57.38,67438.0,54.6574,54.7528,54.6383,54.7146,67438.0
2024-01-25 14:10:00,57.38,57.44,57.37,57.38,58784.0,54.7146,54.7718,54.7051,54.7146,58784.0
2024-01-25 14:20:00,57.38,57.39,57.27,57.29,76592.0,54.7146,54.7241,54.6097,54.6288,76592.0
2024-01-25 14:30:00,57.3,57.32,57.22,57.23,26350.0,54.6383,54.6574,54.562,54.5716,26350.0
2024-01-25 14:40:00,57.23,57.24,57.13,57.16,43182.0,54.5716,54.5811,54.4762,54.5048,43182.0
2024-01-25 14:50:00,57.16,57.17,57.09,57.15,57197.0,54.5048,54.5144,54.4381,54.4953,57197.0
2024-01-25 15:00:00,57.15,57.18,57.12,57.13,33021.0,54.4953,54.5239,54.4667,54.4762,33021.0
2024-01-25 15:10:00,57.13,57.22,57.1,57.16,66761.0,54.4762,54.562,54.4476,54.5048,66761.0
2024-01-25 15:20:00,57.16,57.28,57.14,57.26,43821.0,54.5048,54.6193,54.4858,54.6002,43821.0
2024-01-25 15:30:00,57.26,57.34,57.25,57.28,136168.0,54.6002,54.6765,54.5906,54.6193,136168.0
2024-01-25 15:40:00,57.29,57.36,57.26,57.32,91397.0,54.6288,54.6955,54.6002,54.6574,91397.0
2024-01-25 15:50:00,57.32,57.5,57.31,57.49,322169.0,54.6574,54.829,54.6479,54.8195,322169.0
2024-01-26 09:30:00,57.71,57.87,57.4,57.77,43343.0,55.0293,55.1818,54.7337,55.0865,43343.0
2024-01-26 09:40:00,57.76,57.81,57.39,57.4,24727.0,55.077,55.1246,54.7241,54.7337,24727.0
2024-01-26 09:50:00,57.4,57.52,57.35,57.47,20068.0,54.7337,54.8481,54.686,54.8004,20068.0
2024-01-26 10:00:00,57.45,57.69,57.45,57.66,32428.0,54.7814,55.0102,54.7814,54.9816,32428.0
2024-01-26 10:10:00,57.67,57.7,57.61,57.61,27988.0,54.9911,55.0197,54.9339,54.9339,27988.0
2024-01-26 10:20:00,57.61,57.64,57.54,57.54,21331.0,54.9339,54.9625,54.8672,54.8672,21331.0
2024-01-26 10:30:00,57.52,57.67,57.5,57.62,40426.0,54.8481,54.9911,54.829,54.9435,40426.0
2024-01-26 10:40:00,57.64,57.7,57.61,57.63,13908.0,54.9625,55.0197,54.9339,54.953,13908.0
2024-01-26 10:50:00,57.63,57.68,57.56,57.65,14363.0,54.953,55.0007,54.8862,54.9721,14363.0
2024-01-26 11:00:00,57.64,57.77,57.63,57.76,24895.0,54.9625,55.0865,54.953,55.077,24895.0
2024-01-26 11:10:00,57.75,57.75,57.66,57.66,10753.0,55.0674,55.0674,54.9816,54.9816,10753.0
2024-01-26 11:20:00,57.66,57.81,57.66,57.76,18668.0,54.9816,55.1246,54.9816,55.077,18668.0
2024-01-26 11:30:00,57.76,57.76,57.69,57.74,12989.0,55.077,55.077,55.0102,55.0579,12989.0
2024-01-26 11:40:00,57.72,57.79,57.71,57.77,16284.0,55.0388,55.1056,55.0293,55.0865,16284.0
2024-01-26 11:50:00,57.76,57.8,57.74,57.75,11771.0,55.077,55.1151,55.0579,55.0674,11771.0
2024-01-26 12:00:00,57.77,57.77,57.63,57.63,10273.0,55.0865,55.0865,54.953,54.953,10273.0
2024-01-26 12:10:00,57.62,57.68,57.59,57.67,14010.0,54.9435,55.0007,54.9149,54.9911,14010.0
2024-01-26 12:20:00,57.66,57.7,57.66,57.68,10791.0,54.9816,55.0197,54.9816,55.0007,10791.0
2024-01-26 12:30:00,57.68,57.7,57.59,57.59,24873.0,55.0007,55.0197,54.9149,54.9149,24873.0
2024-01-26 12:40:00,57.58,57.61,57.5,57.52,19717.0,54.9053,54.9339,54.829,54.8481,19717.0
2024-01-26 12:50:00,57.52,57.54,57.48,57.51,16325.0,54.8481,54.8672,54.81,54.8386,16325.0
2024-01-26 13:00:00,57.5,57.52,57.45,57.5,18070.0,54.829,54.8481,54.7814,54.829,18070.0
2024-01-26 13:10:00,57.49,57.54,57.49,57.51,12860.0,54.8195,54.8672,54.8195,54.8386,12860.0
2024-01-26 13:20:00,57.51,57.55,57.49,57.53,29262.0,54.8386,54.8767,54.8195,54.8576,29262.0
2024-01-26 13:30:00,57.54,57.58,57.5,57.56,17910.0,54.8672,54.9053,54.829,54.8862,17910.0
2024-01-26 13:40:00,57.55,57.56,57.48,57.55,17922.0,54.8767,54.8862,54.81,54.8767,17922.0
2024-01-26 13:50:00,57.56,57.58,57.5,57.57,15195.0,54.8862,54.9053,54.829,54.8958,15195.0
2024-01-26 14:00:00,57.57,57.58,57.49,57.51,9714.0,54.8958,54.9053,54.8195,54.8386,9714.0
2024-01-26 14:10:00,57.51,57.52,57.47,57.48,16229.0,54.8386,54.8481,54.8004,54.81,16229.0
2024-01-26 14:20:00,57.47,57.48,57.4,57.41,12211.0,54.8004,54.81,54.7337,54.7432,12211.0
2024-01-26 14:30:00,57.41,57.48,57.38,57.48,13104.0,54.7432,54.81,54.7146,54.81,13104.0
2024-01-26 14:40:00,57.48,57.5,57.41,57.49,17272.0,54.81,54.829,54.7432,54.8195,17272.0
2024-01-26 14:50:00,57.49,57.52,57.46,57.52,21933.0,54.8195,54.8481,54.7909,54.8481,21933.0
2024-01-26 15:00:00,57.53,57.53,57.48,57.51,11851.0,54.8576,54.8576,54.81,54.8386,11851.0
2024-01-26 15:10:00,57.52,57.57,57.49,57.54,22738.0,54.8481,54.8958,54.8195,54.8672,22738.0
2024-01-26 15:20:00,57.54,57.55,57.5,57.55,16956.0,54.8672,54.8767,54.829,54.8767,16956.0
2024-01-26 15:30:00,57.56,57.64,57.56,57.61,24391.0,54.8862,54.9625,54.8862,54.9339,24391.0
2024-01-26 15:40:00,57.6,57.63,57.58,57.6,36256.0,54.9244,54.953,54.9053,54.9244,36256.0
2024-01-26 15:50:00,57.59,57.69,57.58,57.69,162964.0,54.9149,55.0102,54.9053,55.0102,162964.0
2024-01-29 09:30:00,57.63,57.63,57.32,57.37,33196.0,54.953,54.953,54.6574,54.7051,33196.0
2024-01-29 09:40:00,57.34,57.47,57.25,57.44,44976.0,54.6765,54.8004,54.5906,54.7718,44976.0
2024-01-29 09:50:00,57.44,57.55,57.43,57.44,14189.0,54.7718,54.8767,54.7623,54.7718,14189.0
2024-01-29 10:00:00,57.43,57.52,57.4,57.44,17879.0,54.7623,54.8481,54.7337,54.7718,17879.0
2024-01-29 10:10:00,57.44,57.44,57.38,57.4,19470.0,54.7718,54.7718,54.7146,54.7337,19470.0
2024-01-29 10:20:00,57.37,57.41,57.31,57.32,46888.0,54.7051,54.7432,54.6479,54.6574,46888.0
2024-01-29 10:30:00,57.31,57.49,57.29,57.48,29103.0,54.6479,54.8195,54.6288,54.81,29103.0
2024-01-29 10:40:00,57.48,57.51,57.45,57.5,17307.0,54.81,54.8386,54.7814,54.829,17307.0
2024-01-29 10:50:00,57.49,57.58,57.47,57.57,17518.0,54.8195,54.9053,54.8004,54.8958,17518.0
2024-01-29 11:00:00,57.59,57.66,57.56,57.66,22628.0,54.9149,54.9816,54.8862,54.9816,22628.0
2024-01-29 11:10:00,57.67,57.75,57.66,57.75,16262.0,54.9911,55.0674,54.9816,55.0674,16262.0
2024-01-29 11:20:00,57.75,57.84,57.74,57.8,18027.0,55.0674,55.1532,55.0579,55.1151,18027.0
2024-01-29 11:30:00,57.82,57.83,57.75,57.78,14664.0,55.1342,55.1437,55.0674,55.096,14664.0
2024-01-29 11:40:00,57.78,57.85,57.77,57.85,20300.0,55.096,55.1628,55.0865,55.1628,20300.0
2024-01-29 11:50:00,57.85,57.85,57.79,57.83,17298.0,55.1628,55.1628,55.1056,55.1437,17298.0
2024-01-29 12:00:00,57.83,57.87,57.8,57.87,21633.0,55.1437,55.1818,55.1151,55.1818,21633.0
2024-01-29 12:10:00,57.87,57.87,57.8,57.85,19672.0,55.1818,55.1818,55.1151,55.1628,19672.0
2024-01-29 12:20:00,57.85,57.88,57.78,57.86,32309.0,55.1628,55.1914,55.096,55.1723,32309.0
2024-01-29 12:30:00,57.86,57.97,57.86,57.96,20244.0,55.1723,55.2772,55.1723,55.2677,20244.0
2024-01-29 12:40:00,57.96,57.97,57.82,57.82,22185.0,55.2677,55.2772,55.1342,55.1342,22185.0
2024-01-29 12:50:00,57.83,57.89,57.82,57.88,16307.0,55.1437,55.2009,55.1342,55.1914,16307.0
2024-01-29 13:00:00,57.87,57.88,57.82,57.83,21480.0,55.1818,55.1914,55.1342,55.1437,21480.0
2024-01-29 13:10:00,57.83,57.88,57.81,57.82,21054.0,55.1437,55.1914,55.1246,55.1342,21054.0
2024-01-29 13:20:00,57.85,57.94,57.85,57.91,14588.0,55.1628,55.2486,55.1628,55.22,14588.0
2024-01-29 13:30:00,57.92,57.92,57.84,57.9,22445.0,55.2295,55.2295,55.1532,55.2105,22445.0
2024-01-29 13:40:00,57.9,57.94,57.89,57.94,15371.0,55.2105,55.2486,55.2009,55.2486,15371.0
2024-01-29 13:50:00,57.94,57.94,57.85,57.85,14767.0,55.2486,55.2486,55.1628,55.1628,14767.0
2024-01-29 14:00:00,57.85,57.92,57.84,57.92,12675.0,55.1628,55.2295,55.1532,55.2295,12675.0
2024-01-29 14:10:00,57.93,57.95,57.89,57.91,12153.0,55.2391,55.2581,55.2009,55.22,12153.0
2024-01-29 14:20:00,57.91,57.95,57.9,57.91,24482.0,55.22,55.2581,55.2105,55.22,24482.0
2024-01-29 14:30:00,57.92,57.93,57.89,57.91,9706.0,55.2295,55.2391,55.2009,55.22,9706.0
2024-01-29 14:40:00,57.9,57.93,57.88,57.88,24115.0,55.2105,55.2391,55.1914,55.1914,24115.0
2024-01-29 14:50:00,57.88,57.91,57.87,57.9,18022.0,55.1914,55.22,55.1818,55.2105,18022.0
2024-01-29 15:00:00,57.91,58.03,57.91,57.99,26672.0,55.22,55.3344,55.22,55.2963,26672.0
2024-01-29 15:10:00,58.0,58.09,58.0,58.09,26566.0,55.3058,55.3916,55.3058,55.3916,26566.0
2024-01-29 15:20:00,58.1,58.21,58.1,58.13,31190.0,55.4012,55.5061,55.4012,55.4298,31190.0
2024-01-29 15:30:00,58.13,58.18,58.1,58.14,66329.0,55.4298,55.4774,55.4012,55.4393,66329.0
2024-01-29 15:40:00,58.14,58.15,58.01,58.03,75930.0,55.4393,55.4488,55.3153,55.3344,75930.0
2024-01-29 15:50:00,58.02,58.04,57.9,58.02,288812.0,55.3249,55.344,55.2105,55.3249,288812.0
2024-01-30 09:30:00,57.89,57.94,57.6,57.66,29726.0,55.2009,55.2486,54.9244,54.9816,29726.0
2024-01-30 09:40:00,57.66,57.87,57.62,57.87,42112.0,54.9816,55.1818,54.9435,55.1818,42112.0
2024-01-30 09:50:00,57.87,57.98,57.84,57.95,25995.0,55.1818,55.2867,55.1532,55.2581,25995.0
2024-01-30 10:00:00,57.96,57.96,57.73,57.82,59771.0,55.2677,55.2677,55.0484,55.1342,59771.0
2024-01-30 10:10:00,57.82,57.82,57.65,57.7,21880.0,55.1342,55.1342,54.9721,55.0197,21880.0
2024-01-30 10:20:00,57.69,57.8,57.69,57.78,59991.0,55.0102,55.1151,55.0102,55.096,59991.0
2024-01-30 10:30:00,57.77,57.86,57.76,57.82,25470.0,55.0865,55.1723,55.077,55.1342,25470.0
2024-01-30 10:40:00,57.82,57.94,57.81,57.93,12691.0,55.1342,55.2486,55.1246,55.2391,12691.0
2024-01-30 10:50:00,57.92,57.99,57.88,57.89,12035.0,55.2295,55.2963,55.1914,55.2009,12035.0
2024-01-30 11:00:00,57.88,58.04,57.88,58.04,18495.0,55.1914,55.344,55.1914,55.344,18495.0
2024-01-30 11:10:00,58.04,58.07,58.03,58.07,11620.0,55.344,55.3726,55.3344,55.3726,11620.0
2024-01-30 11:20:00,58.07,58.1,58.04,58.09,16788.0,55.3726,55.4012,55.344,55.3916,16788.0
2024-01-30 11:30:00,58.09,58.11,58.03,58.08,18423.0,55.3916,55.4107,55.3344,55.3821,18423.0
2024-01-30 11:40:00,58.1,58.15,58.07,58.13,19986.0,55.4012,55.4488,55.3726,55.4298,19986.0
2024-01-30 11:50:00,58.14,58.2,58.08,58.16,22300.0,55.4393,55.4965,55.3821,55.4584,22300.0
2024-01-30 12:00:00,58.15,58.16,58.11,58.12,17422.0,55.4488,55.4584,55.4107,55.4202,17422.0
2024-01-30 12:10:00,58.12,58.17,58.08,58.17,15411.0,55.4202,55.4679,55.3821,55.4679,15411.0
2024-01-30 12:20:00,58.17,58.18,58.13,58.14,25844.0,55.4679,55.4774,55.4298,55.4393,25844.0
2024-01-30 12:30:00,58.15,58.17,58.04,58.04,29153.0,55.4488,55.4679,55.344,55.344,29153.0
2024-01-30 12:40:00,58.04,58.1,58.04,58.08,13744.0,55.344,55.4012,55.344,55.3821,13744.0
2024-01-30 12:50:00,58.07,58.11,58.02,58.05,14507.0,55.3726,55.4107,55.3249,55.3535,14507.0
2024-01-30 13:00:00,58.03,58.08,58.03,58.04,15149.0,55.3344,55.3821,55.3344,55.344,15149.0
2024-01-30 13:10:00,58.04,58.13,58.04,58.1,16775.0,55.344,55.4298,55.344,55.4012,16775.0
2024-01-30 13:20:00,58.09,58.13,58.07,58.08,18302.0,55.3916,55.4298,55.3726,55.3821,18302.0
2024-01-30 13:30:00,58.09,58.12,58.03,58.05,23209.0,55.3916,55.4202,55.3344,55.3535,23209.0
2024-01-30 13:40:00,58.06,58.15,58.06,58.14,16794.0,55.363,55.4488,55.363,55.4393,16794.0
2024-01-30 13:50:00,58.14,58.26,58.14,58.22,36277.0,55.4393,55.5537,55.4393,55.5156,36277.0
2024-01-30 14:00:00,58.23,58.39,58.22,58.38,17363.0,55.5251,55.6777,55.5156,55.6682,17363.0
2024-01-30 14:10:00,58.39,58.47,58.37,58.47,17638.0,55.6777,55.754,55.6586,55.754,17638.0
2024-01-30 14:20:00,58.47,58.52,58.43,58.44,22502.0,55.754,55.8017,55.7158,55.7254,22502.0
2024-01-30 14:30:00,58.43,58.43,58.33,58.36,18023.0,55.7158,55.7158,55.6205,55.6491,18023.0
2024-01-30 14:40:00,58.37,58.38,58.27,58.27,25358.0,55.6586,55.6682,55.5633,55.5633,25358.0
2024-01-30 14:50:00,58.28,58.34,58.27,58.3,23973.0,55.5728,55.63,55.5633,55.5919,23973.0
2024-01-30 15:00:00,58.3,58.31,58.13,58.18,26494.0,55.5919,55.6014,55.4298,55.4774,26494.0
2024-01-30 15:10:00,58.18,58.2,58.05,58.05,29827.0,55.4774,55.4965,55.3535,55.3535,29827.0
2024-01-30 15:20:00,58.06,58.12,58.05,58.11,34531.0,55.363,55.4202,55.3535,55.4107,34531.0
2024-01-30 15:30:00,58.11,58.12,58.04,58.11,36414.0,55.4107,55.4202,55.344,55.4107,36414.0
2024-01-30 15:40:00,58.11,58.17,58.08,58.17,51017.0,55.4107,55.4679,55.3821,55.4679,51017.0
2024-01-30 15:50:00,58.16,58.28,58.16,58.26,178438.0,55.4584,55.5728,55.4584,55.5537,178438.0
2024-01-31 09:30:00,58.7,58.83,58.32,58.57,44829.0,55.9733,56.0973,55.6109,55.8493,44829.0
2024-01-31 09:40:00,58.54,58.64,58.41,58.45,10136.0,55.8207,55.9161,55.6968,55.7349,10136.0
2024-01-31 09:50:00,58.47,58.47,58.32,58.38,12806.0,55.754,55.754,55.6109,55.6682,12806.0
2024-01-31 10:00:00,58.39,58.44,58.34,58.43,21301.0,55.6777,55.7254,55.63,55.7158,21301.0
2024-01-31 10:10:00,58.47,58.74,58.45,58.7,48460.0,55.754,56.0114,55.7349,55.9733,48460.0
2024-01-31 10:20:00,58.72,58.93,58.69,58.92,27430.0,55.9924,56.1926,55.9638,56.1831,27430.0
2024-01-31 10:30:00,58.91,58.99,58.84,58.87,26940.0,56.1735,56.2498,56.1068,56.1354,26940.0
2024-01-31 10:40:00,58.87,58.94,58.8,58.8,29762.0,56.1354,56.2021,56.0686,56.0686,29762.0
2024-01-31 10:50:00,58.8,58.85,58.76,58.81,21962.0,56.0686,56.1163,56.0305,56.0782,21962.0
2024-01-31 11:00:00,58.81,58.83,58.66,58.71,23941.0,56.0782,56.0973,55.9352,55.9828,23941.0
2024-01-31 11:10:00,58.72,58.74,58.63,58.71,20937.0,55.9924,56.0114,55.9065,55.9828,20937.0
2024-01-31 11:20:00,58.7,58.75,58.58,58.58,18028.0,55.9733,56.021,55.8589,55.8589,18028.0
2024-01-31 11:30:00,58.56,58.63,58.51,58.53,17957.0,55.8398,55.9065,55.7921,55.8112,17957.0
2024-01-31 11:40:00,58.53,58.57,58.45,58.55,16148.0,55.8112,55.8493,55.7349,55.8303,16148.0
2024-01-31 11:50:00,58.55,58.61,58.54,58.56,14472.0,55.8303,55.8875,55.8207,55.8398,14472.0
2024-01-31 12:00:00,58.56,58.58,58.51,58.53,17759.0,55.8398,55.8589,55.7921,55.8112,17759.0
2024-01-31 12:10:00,58.54,58.56,58.48,58.54,22666.0,55.8207,55.8398,55.7635,55.8207,22666.0
2024-01-31 12:20:00,58.55,58.62,58.53,58.62,16786.0,55.8303,55.897,55.8112,55.897,16786.0
2024-01-31 12:30:00,58.61,58.64,58.5,58.53,20418.0,55.8875,55.9161,55.7826,55.8112,20418.0
2024-01-31 12:40:00,58.52,58.6,58.51,58.58,17571.0,55.8017,55.8779,55.7921,55.8589,17571.0
2024-01-31 12:50:00,58.56,58.6,58.55,58.56,10569.0,55.8398,55.8779,55.8303,55.8398,10569.0
2024-01-31 13:00:00,58.55,58.55,58.49,58.49,14045.0,55.8303,55.8303,55.773,55.773,14045.0
2024-01-31 13:10:00,58.49,58.52,58.46,58.5,21544.0,55.773,55.8017,55.7444,55.7826,21544.0
2024-01-31 13:20:00,58.49,58.52,58.43,58.52,17743.0,55.773,55.8017,55.7158,55.8017,17743.0
2024-01-31 13:30:00,58.52,58.52,58.43,58.48,16638.0,55.8017,55.8017,55.7158,55.7635,16638.0
2024-01-31 13:40:00,58.46,58.55,58.43,58.55,27371.0,55.7444,55.8303,55.7158,55.8303,27371.0
2024-01-31 13:50:00,58.55,58.6,58.45,58.49,92050.0,55.8303,55.8779,55.7349,55.773,92050.0
2024-01-31 14:00:00,58.56,58.57,58.23,58.23,11759.0,55.8398,55.8493,55.5251,55.5251,11759.0
2024-01-31 14:10:00,58.26,58.35,58.18,58.18,14168.0,55.5537,55.6396,55.4774,55.4774,14168.0
2024-01-31 14:20:00,58.19,58.29,58.19,58.23,15204.0,55.487,55.5823,55.487,55.5251,15204.0
2024-01-31 14:30:00,58.24,58.45,58.22,58.44,26752.0,55.5347,55.7349,55.5156,55.7254,26752.0
2024-01-31 14:40:00,58.41,58.51,58.3,58.31,29568.0,55.6968,55.7921,55.5919,55.6014,29568.0
2024-01-31 14:50:00,58.32,58.32,58.05,58.05,30944.0,55.6109,55.6109,55.3535,55.3535,30944.0
2024-01-31 15:00:00,58.05,58.05,57.69,57.85,26872.0,55.3535,55.3535,55.0102,55.1628,26872.0
2024-01-31 15:10:00,57.85,57.98,57.85,57.91,30291.0,55.1628,55.2867,55.1628,55.22,30291.0
2024-01-31 15:20:00,57.96,58.08,57.91,57.91,24224.0,55.2677,55.3821,55.22,55.22,24224.0
2024-01-31 15:30:00,57.9,58.09,57.9,58.05,45732.0,55.2105,55.3916,55.2105,55.3535,45732.0
2024-01-31 15:40:00,58.05,58.14,58.0,58.04,56418.0,55.3535,55.4393,55.3058,55.344,56418.0
2024-01-31 15:50:00,58.03,58.12,57.93,57.97,395711.0,55.3344,55.4202,55.2391,55.2772,395711.0
2024-02-01 09:30:00,57.68,57.69,57.34,57.49,52173.0,55.0007,55.0102,54.6765,54.8195,52173.0
2024-02-01 09:40:00,57.53,57.64,57.5,57.58,23763.0,54.8576,54.9625,54.829,54.9053,23763.0
2024-02-01 09:50:00,57.56,57.72,57.53,57.72,22204.0,54.8862,55.0388,54.8576,55.0388,22204.0
2024-02-01 10:00:00,57.67,57.74,57.6,57.67,34065.0,54.9911,55.0579,54.9244,54.9911,34065.0
2024-02-01 10:10:00,57.68,57.78,57.6,57.76,14724.0,55.0007,55.096,54.9244,55.077,14724.0
2024-02-01 10:20:00,57.76,57.89,57.76,57.82,41611.0,55.077,55.2009,55.077,55.1342,41611.0
2024-02-01 10:30:00,57.82,58.01,57.81,57.95,22644.0,55.1342,55.3153,55.1246,55.2581,22644.0
2024-02-01 10:40:00,57.98,58.05,57.88,57.88,17501.0,55.2867,55.3535,55.1914,55.1914,17501.0
2024-02-01 10:50:00,57.87,57.92,57.84,57.86,18947.0,55.1818,55.2295,55.1532,55.1723,18947.0
2024-02-01 11:00:00,57.87,57.96,57.82,57.95,23938.0,55.1818,55.2677,55.1342,55.2581,23938.0
2024-02-01 11:10:00,57.96,57.98,57.89,57.89,10819.0,55.2677,55.2867,55.2009,55.2009,10819.0
2024-02-01 11:20:00,57.91,57.99,57.86,57.98,19569.0,55.22,55.2963,55.1723,55.2867,19569.0
2024-02-01 11:30:00,57.98,58.07,57.97,58.07,16497.0,55.2867,55.3726,55.2772,55.3726,16497.0
2024-02-01 11:40:00,58.08,58.18,58.08,58.17,19622.0,55.3821,55.4774,55.3821,55.4679,19622.0
2024-02-01 11:50:00,58.18,58.24,58.15,58.19,24078.0,55.4774,55.5347,55.4488,55.487,24078.0
2024-02-01 12:00:00,58.21,58.45,58.2,58.37,30755.0,55.5061,55.7349,55.4965,55.6586,30755.0
2024-02-01 12:10:00,58.36,58.4,58.25,58.32,23870.0,55.6491,55.6872,55.5442,55.6109,23870.0
2024-02-01 12:20:00,58.31,58.33,58.27,58.33,16106.0,55.6014,55.6205,55.5633,55.6205,16106.0
2024-02-01 12:30:00,58.32,58.35,58.27,58.34,20759.0,55.6109,55.6396,55.5633,55.63,20759.0
2024-02-01 12:40:00,58.35,58.46,58.34,58.44,18729.0,55.6396,55.7444,55.63,55.7254,18729.0
2024-02-01 12:50:00,58.44,58.54,58.43,58.48,13515.0,55.7254,55.8207,55.7158,55.7635,13515.0
2024-02-01 13:00:00,58.48,58.51,58.37,58.37,15544.0,55.7635,55.7921,55.6586,55.6586,15544.0
2024-02-01 13:10:00,58.38,58.47,58.37,58.43,12438.0,55.6682,55.754,55.6586,55.7158,12438.0
2024-02-01 13:20:00,58.44,58.46,58.39,58.44,12325.0,55.7254,55.7444,55.6777,55.7254,12325.0
2024-02-01 13:30:00,58.45,58.5,58.42,58.43,13085.0,55.7349,55.7826,55.7063,55.7158,13085.0
2024-02-01 13:40:00,58.43,58.55,58.42,58.53,8535.0,55.7158,55.8303,55.7063,55.8112,8535.0
2024-02-01 13:50:00,58.53,58.56,58.49,58.53,15362.0,55.8112,55.8398,55.773,55.8112,15362.0
2024-02-01 14:00:00,58.53,58.62,58.39,58.47,80913.0,55.8112,55.897,55.6777,55.754,80913.0
2024-02-01 14:10:00,58.48,58.54,58.44,58.5,25001.0,55.7635,55.8207,55.7254,55.7826,25001.0
2024-02-01 14:20:00,58.5,58.53,58.42,58.42,18425.0,55.7826,55.8112,55.7063,55.7063,18425.0
2024-02-01 14:30:00,58.42,58.44,58.37,58.42,18682.0,55.7063,55.7254,55.6586,55.7063,18682.0
2024-02-01 14:40:00,58.42,58.51,58.42,58.47,23958.0,55.7063,55.7921,55.7063,55.754,23958.0
2024-02-01 14:50:00,58.48,58.49,58.41,58.48,23642.0,55.7635,55.773,55.6968,55.7635,23642.0
2024-02-01 15:00:00,58.49,58.51,58.43,58.45,20171.0,55.773,55.7921,55.7158,55.7349,20171.0
2024-02-01 15:10:00,58.46,58.54,58.4,58.54,31722.0,55.7444,55.8207,55.6872,55.8207,31722.0
2024-02-01 15:20:00,58.54,58.63,58.52,58.63,34853.0,55.8207,55.9065,55.8017,55.9065,34853.0
2024-02-01 15:30:00,58.63,58.68,58.59,58.68,45506.0,55.9065,55.9542,55.8684,55.9542,45506.0
2024-02-01 15:40:00,58.68,58.77,58.65,58.76,80738.0,55.9542,56.04,55.9256,56.0305,80738.0
2024-02-01 15:50:00,58.76,59.03,58.76,59.03,407416.0,56.0305,56.288,56.0305,56.288,407416.0
2024-02-02 09:30:00,58.49,58.57,57.98,58.0,50223.0,55.773,55.8493,55.2867,55.3058,50223.0
2024-02-02 09:40:00,57.96,57.99,57.76,57.98,37265.0,55.2677,55.2963,55.077,55.2867,37265.0
2024-02-02 09:50:00,57.95,58.2,57.91,58.19,19864.0,55.2581,55.4965,55.22,55.487,19864.0
2024-02-02 10:00:00,58.24,58.25,57.88,57.95,54319.0,55.5347,55.5442,55.1914,55.2581,54319.0
2024-02-02 10:10:00,57.95,57.97,57.8,57.9,29912.0,55.2581,55.2772,55.1151,55.2105,29912.0
2024-02-02 10:20:00,57.9,58.1,57.85,58.1,26728.0,55.2105,55.4012,55.1628,55.4012,26728.0
2024-02-02 10:30:00,58.1,58.13,57.97,58.01,20716.0,55.4012,55.4298,55.2772,55.3153,20716.0
2024-02-02 10:40:00,58.01,58.17,58.01,58.05,28529.0,55.3153,55.4679,55.3153,55.3535,28529.0
2024-02-02 10:50:00,58.06,58.14,58.01,58.13,19170.0,55.363,55.4393,55.3153,55.4298,19170.0
2024-02-02 11:00:00,58.13,58.19,58.04,58.1,22926.0,55.4298,55.487,55.344,55.4012,22926.0
2024-02-02 11:10:00,58.1,58.15,58.05,58.12,25734.0,55.4012,55.4488,55.3535,55.4202,25734.0
2024-02-02 11:20:00,58.11,58.24,58.07,58.21,242771.0,55.4107,55.5347,55.3726,55.5061,242771.0
2024-02-02 11:30:00,58.23,58.32,58.19,58.29,290677.0,55.5251,55.6109,55.487,55.5823,290677.0
2024-02-02 11:40:00,58.29,58.3,58.2,58.24,21702.0,55.5823,55.5919,55.4965,55.5347,21702.0
2024-02-02 11:50:00,58.24,58.25,58.08,58.13,35028.0,55.5347,55.5442,55.3821,55.4298,35028.0
2024-02-02 12:00:00,58.13,58.14,57.87,57.87,38766.0,55.4298,55.4393,55.1818,55.1818,38766.0
2024-02-02 12:10:00,57.86,57.9,57.73,57.79,16802.0,55.1723,55.2105,55.0484,55.1056,16802.0
2024-02-02 12:20:00,57.78,57.78,57.65,57.77,16300.0,55.096,55.096,54.9721,55.0865,16300.0
2024-02-02 12:30:00,57.76,57.78,57.63,57.78,12649.0,55.077,55.096,54.953,55.096,12649.0
2024-02-02 12:40:00,57.78,57.81,57.61,57.71,31414.0,55.096,55.1246,54.9339,55.0293,31414.0
2024-02-02 12:50:00,57.7,57.93,57.66,57.92,11083.0,55.0197,55.2391,54.9816,55.2295,11083.0
2024-02-02 13:00:00,57.92,58.04,57.91,57.98,16986.0,55.2295,55.344,55.22,55.2867,16986.0
2024-02-02 13:10:00,57.97,58.07,57.92,58.05,16642.0,55.2772,55.3726,55.2295,55.3535,16642.0
2024-02-02 13:20:00,58.07,58.16,58.04,58.07,18079.0,55.3726,55.4584,55.344,55.3726,18079.0
2024-02-02 13:30:00,58.08,58.15,58.05,58.13,31944.0,55.3821,55.4488,55.3535,55.4298,31944.0
2024-02-02 13:40:00,58.13,58.16,58.06,58.11,27008.0,55.4298,55.4584,55.363,55.4107,27008.0
2024-02-02 13:50:00,58.11,58.23,58.04,58.18,34349.0,55.4107,55.5251,55.344,55.4774,34349.0
2024-02-02 14:00:00,58.17,58.26,58.14,58.25,63709.0,55.4679,55.5537,55.4393,55.5442,63709.0
2024-02-02 14:10:00,58.25,58.39,58.24,58.37,20173.0,55.5442,55.6777,55.5347,55.6586,20173.0
2024-02-02 14:20:00,58.36,58.43,58.3,58.43,36454.0,55.6491,55.7158,55.5919,55.7158,36454.0
2024-02-02 14:30:00,58.43,58.5,58.39,58.46,23569.0,55.7158,55.7826,55.6777,55.7444,23569.0
2024-02-02 14:40:00,58.47,58.55,58.41,58.44,35610.0,55.754,55.8303,55.6968,55.7254,35610.0
2024-02-02 14:50:00,58.44,58.52,58.39,58.52,27413.0,55.7254,55.8017,55.6777,55.8017,27413.0
2024-02-02 15:00:00,58.52,58.57,58.48,58.57,30606.0,55.8017,55.8493,55.7635,55.8493,30606.0
2024-02-02 15:10:00,58.57,58.68,58.57,58.68,52795.0,55.8493,55.9542,55.8493,55.9542,52795.0
2024-02-02 15:20:00,58.68,58.7,58.58,58.7,120026.0,55.9542,55.9733,55.8589,55.9733,120026.0
2024-02-02 15:30:00,58.7,58.71,58.47,58.48,134235.0,55.9733,55.9828,55.754,55.7635,134235.0
2024-02-02 15:40:00,58.48,58.53,58.43,58.48,112527.0,55.7635,55.8112,55.7158,55.7635,112527.0
2024-02-02 15:50:00,58.47,58.52,58.18,58.21,259775.0,55.754,55.8017,55.4774,55.5061,259775.0
2024-02-05 09:30:00,57.69,57.72,57.24,57.49,44579.0,55.0102,55.0388,54.5811,54.8195,44579.0
2024-02-05 09:40:00,57.47,57.69,57.29,57.68,33897.0,54.8004,55.0102,54.6288,55.0007,33897.0
2024-02-05 09:50:00,57.67,57.86,57.64,57.85,85004.0,54.9911,55.1723,54.9625,55.1628,85004.0
2024-02-05 10:00:00,57.84,57.85,57.61,57.61,47109.0,55.1532,55.1628,54.9339,54.9339,47109.0
2024-02-05 10:10:00,57.62,57.84,57.61,57.81,35138.0,54.9435,55.1532,54.9339,55.1246,35138.0
2024-02-05 10:20:00,57.81,57.89,57.79,57.84,65979.0,55.1246,55.2009,55.1056,55.1532,65979.0
2024-02-05 10:30:00,57.82,57.96,57.78,57.96,93872.0,55.1342,55.2677,55.096,55.2677,93872.0
2024-02-05 10:40:00,57.95,58.03,57.94,57.96,31254.0,55.2581,55.3344,55.2486,55.2677,31254.0
2024-02-05 10:50:00,57.95,58.02,57.92,58.02,28830.0,55.2581,55.3249,55.2295,55.3249,28830.0
2024-02-05 11:00:00,58.02,58.11,57.99,58.08,27129.0,55.3249,55.4107,55.2963,55.3821,27129.0
2024-02-05 11:10:00,58.08,58.16,58.06,58.14,18050.0,55.3821,55.4584,55.363,55.4393,18050.0
2024-02-05 11:20:00,58.16,58.19,58.12,58.18,24341.0,55.4584,55.487,55.4202,55.4774,24341.0
2024-02-05 11:30:00,58.19,58.26,58.19,58.22,99182.0,55.487,55.5537,55.487,55.5156,99182.0
2024-02-05 11:40:00,58.22,58.28,58.13,58.21,162382.0,55.5156,55.5728,55.4298,55.5061,162382.0
2024-02-05 11:50:00,58.21,58.26,58.14,58.16,78645.0,55.5061,55.5537,55.4393,55.4584,78645.0
2024-02-05 12:00:00,58.16,58.19,58.06,58.16,37542.0,55.4584,55.487,55.363,55.4584,37542.0
2024-02-05 12:10:00,58.17,58.24,58.16,58.17,75860.0,55.4679,55.5347,55.4584,55.4679,75860.0
2024-02-05 12:20:00,58.18,58.18,58.09,58.1,94193.0,55.4774,55.4774,55.3916,55.4012,94193.0
2024-02-05 12:30:00,58.1,58.11,58.0,58.06,21807.0,55.4012,55.4107,55.3058,55.363,21807.0
2024-02-05 12:40:00,58.07,58.12,58.01,58.03,12417.0,55.3726,55.4202,55.3153,55.3344,12417.0
2024-02-05 12:50:00,58.04,58.15,58.03,58.1,53992.0,55.344,55.4488,55.3344,55.4012,53992.0
2024-02-05 13:00:00,58.1,58.11,58.05,58.1,15266.0,55.4012,55.4107,55.3535,55.4012,15266.0
2024-02-05 13:10:00,58.11,58.19,58.1,58.16,21783.0,55.4107,55.487,55.4012,55.4584,21783.0
2024-02-05 13:20:00,58.15,58.16,58.02,58.02,51922.0,55.4488,55.4584,55.3249,55.3249,51922.0
2024-02-05 13:30:00,58.03,58.08,57.99,58.02,26309.0,55.3344,55.3821,55.2963,55.3249,26309.0
2024-02-05 13:40:00,58.03,58.13,58.01,58.11,21427.0,55.3344,55.4298,55.3153,55.4107,21427.0
2024-02-05 13:50:00,58.12,58.16,58.1,58.15,22661.0,55.4202,55.4584,55.4012,55.4488,22661.0
2024-02-05 14:00:00,58.15,58.16,58.1,58.13,26891.0,55.4488,55.4584,55.4012,55.4298,26891.0
2024-02-05 14:10:00,58.12,58.12,58.06,58.11,14123.0,55.4202,55.4202,55.363,55.4107,14123.0
2024-02-05 14:20:00,58.11,58.16,58.1,58.14,25712.0,55.4107,55.4584,55.4012,55.4393,25712.0
2024-02-05 14:30:00,58.15,58.25,58.14,58.17,33953.0,55.4488,55.5442,55.4393,55.4679,33953.0
2024-02-05 14:40:00,58.17,58.26,58.17,58.25,31677.0,55.4679,55.5537,55.4679,55.5442,31677.0
2024-02-05 14:50:00,58.26,58.3,58.21,58.3,125244.0,55.5537,55.5919,55.5061,55.5919,125244.0
2024-02-05 15:00:00,58.29,58.38,58.27,58.3,102329.0,55.5823,55.6682,55.5633,55.5919,102329.0
2024-02-05 15:10:00,58.3,58.44,58.28,58.4,60686.0,55.5919,55.7254,55.5728,55.6872,60686.0
2024-02-05 15:20:00,58.4,58.58,58.38,58.56,49241.0,55.6872,55.8589,55.6682,55.8398,49241.0
2024-02-05 15:30:00,58.57,58.86,58.57,58.67,173766.0,55.8493,56.1259,55.8493,55.9447,173766.0
2024-02-05 15:40:00,58.67,58.67,58.37,58.37,201629.0,55.9447,55.9447,55.6586,55.6586,201629.0
2024-02-05 15:50:00,58.37,58.48,58.15,58.19,594099.0,55.6586,55.7635,55.4488,55.487,594099.0
2024-02-06 09:30:00,58.06,58.16,57.93,58.1,70035.0,55.363,55.4584,55.2391,55.4012,70035.0
2024-02-06 09:40:00,58.09,58.35,58.08,58.33,31344.0,55.3916,55.6396,55.3821,55.6205,31344.0
2024-02-06 09:50:00,58.31,58.59,58.29,58.53,49544.0,55.6014,55.8684,55.5823,55.8112,49544.0
2024-02-06 10:00:00,58.55,58.61,58.45,58.61,39422.0,55.8303,55.8875,55.7349,55.8875,39422.0
2024-02-06 10:10:00,58.62,58.63,58.51,58.61,48824.0,55.897,55.9065,55.7921,55.8875,48824.0
2024-02-06 10:20:00,58.6,58.75,58.53,58.69,57320.0,55.8779,56.021,55.8112,55.9638,57320.0
2024-02-06 10:30:00,58.7,58.76,58.66,58.7,50411.0,55.9733,56.0305,55.9352,55.9733,50411.0
2024-02-06 10:40:00,58.7,58.86,58.7,58.83,98088.0,55.9733,56.1259,55.9733,56.0973,98088.0
2024-02-06 10:50:00,58.82,58.92,58.77,58.86,84003.0,56.0877,56.1831,56.04,56.1259,84003.0
2024-02-06 11:00:00,58.87,58.92,58.79,58.9,52887.0,56.1354,56.1831,56.0591,56.164,52887.0
2024-02-06 11:10:00,58.9,59.06,58.88,59.04,75489.0,56.164,56.3166,56.1449,56.2975,75489.0
2024-02-06 11:20:00,59.04,59.08,58.93,58.99,44745.0,56.2975,56.3356,56.1926,56.2498,44745.0
2024-02-06 11:30:00,58.98,59.03,58.91,58.93,51643.0,56.2403,56.288,56.1735,56.1926,51643.0
2024-02-06 11:40:00,58.93,59.13,58.9,59.12,65447.0,56.1926,56.3833,56.164,56.3738,65447.0
2024-02-06 11:50:00,59.12,59.13,58.96,59.01,65310.0,56.3738,56.3833,56.2212,56.2689,65310.0
2024-02-06 12:00:00,59.02,59.12,59.01,59.09,61934.0,56.2784,56.3738,56.2689,56.3452,61934.0
2024-02-06 12:10:00,59.08,59.09,58.99,59.07,43336.0,56.3356,56.3452,56.2498,56.3261,43336.0
2024-02-06 12:20:00,59.08,59.13,59.04,59.12,28414.0,56.3356,56.3833,56.2975,56.3738,28414.0
2024-02-06 12:30:00,59.11,59.27,58.99,59.0,94362.0,56.3642,56.5168,56.2498,56.2594,94362.0
2024-02-06 12:40:00,59.01,59.13,59.0,59.07,44238.0,56.2689,56.3833,56.2594,56.3261,44238.0
2024-02-06 12:50:00,59.07,59.11,59.03,59.04,42726.0,56.3261,56.3642,56.288,56.2975,42726.0
2024-02-06 13:00:00,59.04,59.08,59.0,59.0,26544.0,56.2975,56.3356,56.2594,56.2594,26544.0
2024-02-06 13:10:00,59.0,59.02,58.91,58.93,19205.0,56.2594,56.2784,56.1735,56.1926,19205.0
2024-02-06 13:20:00,58.93,59.0,58.86,58.96,40349.0,56.1926,56.2594,56.1259,56.2212,40349.0
2024-02-06 13:30:00,58.97,59.04,58.96,59.02,67118.0,56.2308,56.2975,56.2212,56.2784,67118.0
2024-02-06 13:40:00,59.01,59.08,59.01,59.07,74965.0,56.2689,56.3356,56.2689,56.3261,74965.0
2024-02-06 13:50:00,59.07,59.07,59.01,59.07,25940.0,56.3261,56.3261,56.2689,56.3261,25940.0
2024-02-06 14:00:00,59.08,59.08,58.95,58.96,74906.0,56.3356,56.3356,56.2117,56.2212,74906.0
2024-02-06 14:10:00,58.96,59.07,58.94,59.04,36899.0,56.2212,56.3261,56.2021,56.2975,36899.0
2024-02-06 14:20:00,59.04,59.05,58.97,59.01,60534.0,56.2975,56.307,56.2308,56.2689,60534.0
2024-02-06 14:30:00,59.01,59.03,58.83,58.87,40842.0,56.2689,56.288,56.0973,56.1354,40842.0
2024-02-06 14:40:00,58.88,58.96,58.83,58.96,33575.0,56.1449,56.2212,56.0973,56.2212,33575.0
2024-02-06 14:50:00,58.96,59.0,58.92,58.96,36159.0,56.2212,56.2594,56.1831,56.2212,36159.0
2024-02-06 15:00:00,58.96,59.02,58.92,59.01,38955.0,56.2212,56.2784,56.1831,56.2689,38955.0
2024-02-06 15:10:00,59.02,59.03,58.97,58.98,28695.0,56.2784,56.288,56.2308,56.2403,28695.0
2024-02-06 15:20:00,58.98,59.04,58.93,59.03,32340.0,56.2403,56.2975,56.1926,56.288,32340.0
2024-02-06 15:30:00,59.04,59.09,58.99,59.07,48573.0,56.2975,56.3452,56.2498,56.3261,48573.0
2024-02-06 15:40:00,59.07,59.08,58.99,59.02,100717.0,56.3261,56.3356,56.2498,56.2784,100717.0
2024-02-06 15:50:00,59.02,59.06,58.95,58.99,445091.0,56.2784,56.3166,56.2117,56.2498,445091.0
2024-02-07 09:30:00,59.13,59.27,58.81,58.82,57458.0,56.3833,56.5168,56.0782,56.0877,57458.0
2024-02-07 09:40:00,58.89,58.89,58.63,58.82,63669.0,56.1545,56.1545,55.9065,56.0877,63669.0
2024-02-07 09:50:00,58.84,59.04,58.81,58.89,162129.0,56.1068,56.2975,56.0782,56.1545,162129.0
2024-02-07 10:00:00,58.9,58.9,58.62,58.84,41885.0,56.164,56.164,55.897,56.1068,41885.0
2024-02-07 10:10:00,58.81,58.92,58.72,58.9,41323.0,56.0782,56.1831,55.9924,56.164,41323.0
2024-02-07 10:20:00,58.91,59.02,58.9,58.98,56731.0,56.1735,56.2784,56.164,56.2403,56731.0
2024-02-07 10:30:00,58.99,59.03,58.74,58.86,64296.0,56.2498,56.288,56.0114,56.1259,64296.0
2024-02-07 10:40:00,58.88,58.9,58.77,58.83,66036.0,56.1449,56.164,56.04,56.0973,66036.0
2024-02-07 10:50:00,58.82,58.94,58.76,58.94,68949.0,56.0877,56.2021,56.0305,56.2021,68949.0
2024-02-07 11:00:00,58.94,58.95,58.68,58.72,78390.0,56.2021,56.2117,55.9542,55.9924,78390.0
2024-02-07 11:10:00,58.71,58.71,58.55,58.68,45021.0,55.9828,55.9828,55.8303,55.9542,45021.0
2024-02-07 11:20:00,58.69,58.72,58.57,58.62,139000.0,55.9638,55.9924,55.8493,55.897,139000.0
2024-02-07 11:30:00,58.63,58.84,58.63,58.84,33010.0,55.9065,56.1068,55.9065,56.1068,33010.0
2024-02-07 11:40:00,58.84,58.86,58.78,58.83,19127.0,56.1068,56.1259,56.0496,56.0973,19127.0
2024-02-07 11:50:00,58.84,58.93,58.81,58.93,23120.0,56.1068,56.1926,56.0782,56.1926,23120.0
2024-02-07 12:00:00,58.93,58.97,58.88,58.92,24053.0,56.1926,56.2308,56.1449,56.1831,24053.0
2024-02-07 12:10:00,58.92,58.94,58.84,58.88,44987.0,56.1831,56.2021,56.1068,56.1449,44987.0
2024-02-07 12:20:00,58.89,58.93,58.86,58.9,38762.0,56.1545,56.1926,56.1259,56.164,38762.0
2024-02-07 12:30:00,58.9,58.92,58.85,58.91,26885.0,56.164,56.1831,56.1163,56.1735,26885.0
2024-02-07 12:40:00,58.91,58.97,58.91,58.91,19447.0,56.1735,56.2308,56.1735,56.1735,19447.0
2024-02-07 12:50:00,58.91,58.95,58.88,58.9,21454.0,56.1735,56.2117,56.1449,56.164,21454.0
2024-02-07 13:00:00,58.91,59.01,58.89,58.96,23959.0,56.1735,56.2689,56.1545,56.2212,23959.0
2024-02-07 13:10:00,58.96,59.04,58.93,58.97,50309.0,56.2212,56.2975,56.1926,56.2308,50309.0
2024-02-07 13:20:00,58.96,58.97,58.91,58.96,30107.0,56.2212,56.2308,56.1735,56.2212,30107.0
2024-02-07 13:30:00,58.98,58.99,58.92,58.97,37814.0,56.2403,56.2498,56.1831,56.2308,37814.0
2024-02-07 13:40:00,58.97,58.98,58.89,58.93,34119.0,56.2308,56.2403,56.1545,56.1926,34119.0
2024-02-07 13:50:00,58.93,59.0,58.92,58.97,28364.0,56.1926,56.2594,56.1831,56.2308,28364.0
2024-02-07 14:00:00,58.97,59.01,58.93,59.0,47358.0,56.2308,56.2689,56.1926,56.2594,47358.0
2024-02-07 14:10:00,59.0,59.01,58.94,58.96,33180.0,56.2594,56.2689,56.2021,56.2212,33180.0
2024-02-07 14:20:00,58.97,59.03,58.96,59.03,32493.0,56.2308,56.288,56.2212,56.288,32493.0
2024-02-07 14:30:00,59.03,59.08,59.01,59.05,28496.0,56.288,56.3356,56.2689,56.307,28496.0
2024-02-07 14:40:00,59.05,59.16,59.05,59.14,32823.0,56.307,56.4119,56.307,56.3929,32823.0
2024-02-07 14:50:00,59.14,59.14,59.06,59.13,36330.0,56.3929,56.3929,56.3166,56.3833,36330.0
2024-02-07 15:00:00,59.13,59.19,59.12,59.14,45254.0,56.3833,56.4405,56.3738,56.3929,45254.0
2024-02-07 15:10:00,59.14,59.19,59.05,59.07,42756.0,56.3929,56.4405,56.307,56.3261,42756.0
2024-02-07 15:20:00,59.07,59.1,59.01,59.02,64737.0,56.3261,56.3547,56.2689,56.2784,64737.0
2024-02-07 15:30:00,59.02,59.11,59.0,59.04,70478.0,56.2784,56.3642,56.2594,56.2975,70478.0
2024-02-07 15:40:00,59.03,59.08,58.91,58.94,124006.0,56.288,56.3356,56.1735,56.2021,124006.0
2024-02-07 15:50:00,58.92,59.06,58.89,59.03,410021.0,56.1831,56.3166,56.1545,56.288,410021.0
2024-02-08 09:30:00,58.67,58.79,58.4,58.46,44304.0,55.9447,56.0591,55.6872,55.7444,44304.0
2024-02-08 09:40:00,58.44,58.59,58.38,58.4,43123.0,55.7254,55.8684,55.6682,55.6872,43123.0
2024-02-08 09:50:00,58.4,58.51,58.32,58.33,23523.0,55.6872,55.7921,55.6109,55.6205,23523.0
2024-02-08 10:00:00,58.33,58.47,58.32,58.47,28274.0,55.6205,55.754,55.6109,55.754,28274.0
2024-02-08 10:10:00,58.46,58.48,58.38,58.48,36217.0,55.7444,55.7635,55.6682,55.7635,36217.0
2024-02-08 10:20:00,58.48,58.48,58.37,58.39,21652.0,55.7635,55.7635,55.6586,55.6777,21652.0
2024-02-08 10:30:00,58.37,58.39,58.15,58.18,22871.0,55.6586,55.6777,55.4488,55.4774,22871.0
2024-02-08 10:40:00,58.17,58.17,58.02,58.13,31645.0,55.4679,55.4679,55.3249,55.4298,31645.0
2024-02-08 10:50:00,58.11,58.17,58.09,58.15,18794.0,55.4107,55.4679,55.3916,55.4488,18794.0
2024-02-08 11:00:00,58.16,58.16,57.98,58.01,20667.0,55.4584,55.4584,55.2867,55.3153,20667.0
2024-02-08 11:10:00,57.99,58.03,57.91,58.0,22395.0,55.2963,55.3344,55.22,55.3058,22395.0
2024-02-08 11:20:00,58.0,58.02,57.96,58.0,30220.0,55.3058,55.3249,55.2677,55.3058,30220.0
2024-02-08 11:30:00,57.98,58.05,57.93,57.94,28878.0,55.2867,55.3535,55.2391,55.2486,28878.0
2024-02-08 11:40:00,57.95,57.97,57.87,57.9,19127.0,55.2581,55.2772,55.1818,55.2105,19127.0
2024-02-08 11:50:00,57.89,57.91,57.81,57.85,18845.0,55.2009,55.22,55.1246,55.1628,18845.0
2024-02-08 12:00:00,57.85,57.85,57.73,57.74,26384.0,55.1628,55.1628,55.0484,55.0579,26384.0
2024-02-08 12:10:00,57.75,57.76,57.63,57.63,24612.0,55.0674,55.077,54.953,54.953,24612.0
2024-02-08 12:20:00,57.62,57.69,57.61,57.64,20521.0,54.9435,55.0102,54.9339,54.9625,20521.0
2024-02-08 12:30:00,57.63,57.65,57.59,57.65,26585.0,54.953,54.9721,54.9149,54.9721,26585.0
2024-02-08 12:40:00,57.65,57.73,57.65,57.69,18031.0,54.9721,55.0484,54.9721,55.0102,18031.0
2024-02-08 12:50:00,57.68,57.71,57.57,57.58,25448.0,55.0007,55.0293,54.8958,54.9053,25448.0
2024-02-08 13:00:00,57.58,57.82,57.57,57.77,27866.0,54.9053,55.1342,54.8958,55.0865,27866.0
2024-02-08 13:10:00,57.77,57.82,57.76,57.79,26456.0,55.0865,55.1342,55.077,55.1056,26456.0
2024-02-08 13:20:00,57.78,57.79,57.7,57.71,45011.0,55.096,55.1056,55.0197,55.0293,45011.0
2024-02-08 13:30:00,57.71,57.71,57.64,57.65,63618.0,55.0293,55.0293,54.9625,54.9721,63618.0
2024-02-08 13:40:00,57.65,57.66,57.53,57.56,77061.0,54.9721,54.9816,54.8576,54.8862,77061.0
2024-02-08 13:50:00,57.54,57.63,57.53,57.57,26631.0,54.8672,54.953,54.8576,54.8958,26631.0
2024-02-08 14:00:00,57.58,57.67,57.54,57.65,22008.0,54.9053,54.9911,54.8672,54.9721,22008.0
2024-02-08 14:10:00,57.66,57.71,57.62,57.64,22851.0,54.9816,55.0293,54.9435,54.9625,22851.0
2024-02-08 14:20:00,57.64,57.83,57.63,57.78,37507.0,54.9625,55.1437,54.953,55.096,37507.0
2024-02-08 14:30:00,57.78,57.87,57.75,57.87,30759.0,55.096,55.1818,55.0674,55.1818,30759.0
2024-02-08 14:40:00,57.87,57.93,57.86,57.86,47723.0,55.1818,55.2391,55.1723,55.1723,47723.0
2024-02-08 14:50:00,57.87,58.01,57.86,58.01,44534.0,55.1818,55.3153,55.1723,55.3153,44534.0
2024-02-08 15:00:00,58.02,58.02,57.79,57.8,68976.0,55.3249,55.3249,55.1056,55.1151,68976.0
2024-02-08 15:10:00,57.8,57.89,57.78,57.88,72455.0,55.1151,55.2009,55.096,55.1914,72455.0
2024-02-08 15:20:00,57.88,58.0,57.87,57.98,49792.0,55.1914,55.3058,55.1818,55.2867,49792.0
2024-02-08 15:30:00,57.98,57.99,57.89,57.98,86764.0,55.2867,55.2963,55.2009,55.2867,86764.0
2024-02-08 15:40:00,57.98,58.06,57.96,57.96,78578.0,55.2867,55.363,55.2677,55.2677,78578.0
2024-02-08 15:50:00,57.95,58.24,57.95,58.2,376844.0,55.2581,55.5347,55.2581,55.4965,376844.0
2024-02-09 09:30:00,58.03,58.5,57.83,58.41,34339.0,55.3344,55.7826,55.1437,55.6968,34339.0
2024-02-09 09:40:00,58.39,58.62,58.35,58.38,39389.0,55.6777,55.897,55.6396,55.6682,39389.0
2024-02-09 09:50:00,58.39,58.39,58.14,58.17,17102.0,55.6777,55.6777,55.4393,55.4679,17102.0
2024-02-09 10:00:00,58.2,58.24,58.09,58.22,26199.0,55.4965,55.5347,55.3916,55.5156,26199.0
2024-02-09 10:10:00,58.23,58.4,58.09,58.1,16319.0,55.5251,55.6872,55.3916,55.4012,16319.0
2024-02-09 10:20:00,58.08,58.19,58.06,58.17,27037.0,55.3821,55.487,55.363,55.4679,27037.0
2024-02-09 10:30:00,58.17,58.2,58.04,58.05,21193.0,55.4679,55.4965,55.344,55.3535,21193.0
2024-02-09 10:40:00,58.05,58.13,58.04,58.08,13305.0,55.3535,55.4298,55.344,55.3821,13305.0
2024-02-09 10:50:00,58.08,58.19,58.05,58.17,8979.0,55.3821,55.487,55.3535,55.4679,8979.0
2024-02-09 11:00:00,58.15,58.2,58.11,58.15,12871.0,55.4488,55.4965,55.4107,55.4488,12871.0
2024-02-09 11:10:00,58.13,58.16,58.09,58.12,8046.0,55.4298,55.4584,55.3916,55.4202,8046.0
2024-02-09 11:20:00,58.12,58.18,58.11,58.17,10367.0,55.4202,55.4774,55.4107,55.4679,10367.0
2024-02-09 11:30:00,58.17,58.23,58.09,58.1,10615.0,55.4679,55.5251,55.3916,55.4012,10615.0
2024-02-09 11:40:00,58.11,58.18,58.08,58.15,11190.0,55.4107,55.4774,55.3821,55.4488,11190.0
2024-02-09 11:50:00,58.13,58.18,58.11,58.13,12469.0,55.4298,55.4774,55.4107,55.4298,12469.0
2024-02-09 12:00:00,58.14,58.15,58.09,58.13,16921.0,55.4393,55.4488,55.3916,55.4298,16921.0
2024-02-09 12:10:00,58.13,58.17,58.11,58.14,12709.0,55.4298,55.4679,55.4107,55.4393,12709.0
2024-02-09 12:20:00,58.1,58.28,58.1,58.27,26082.0,55.4012,55.5728,55.4012,55.5633,26082.0
2024-02-09 12:30:00,58.27,58.3,58.24,58.26,20615.0,55.5633,55.5919,55.5347,55.5537,20615.0
2024-02-09 12:40:00,58.26,58.3,58.21,58.3,13719.0,55.5537,55.5919,55.5061,55.5919,13719.0
2024-02-09 12:50:00,58.3,58.34,58.29,58.32,15417.0,55.5919,55.63,55.5823,55.6109,15417.0
2024-02-09 13:00:00,58.31,58.31,58.19,58.22,10245.0,55.6014,55.6014,55.487,55.5156,10245.0
2024-02-09 13:10:00,58.23,58.26,58.2,58.22,10246.0,55.5251,55.5537,55.4965,55.5156,10246.0
2024-02-09 13:20:00,58.23,58.27,58.21,58.23,5726.0,55.5251,55.5633,55.5061,55.5251,5726.0
2024-02-09 13:30:00,58.23,58.25,58.17,58.18,10711.0,55.5251,55.5442,55.4679,55.4774,10711.0
2024-02-09 13:40:00,58.19,58.21,58.06,58.1,16205.0,55.487,55.5061,55.363,55.4012,16205.0
2024-02-09 13:50:00,58.09,58.14,58.07,58.1,10275.0,55.3916,55.4393,55.3726,55.4012,10275.0
2024-02-09 14:00:00,58.12,58.2,58.12,58.18,10460.0,55.4202,55.4965,55.4202,55.4774,10460.0
2024-02-09 14:10:00,58.18,58.28,58.18,58.27,10298.0,55.4774,55.5728,55.4774,55.5633,10298.0
2024-02-09 14:20:00,58.26,58.26,58.21,58.25,10714.0,55.5537,55.5537,55.5061,55.5442,10714.0
2024-02-09 14:30:00,58.25,58.32,58.24,58.32,38041.0,55.5442,55.6109,55.5347,55.6109,38041.0
2024-02-09 14:40:00,58.39,58.43,58.35,58.38,13513.0,55.6777,55.7158,55.6396,55.6682,13513.0
2024-02-09 14:50:00,58.37,58.43,58.35,58.38,20628.0,55.6586,55.7158,55.6396,55.6682,20628.0
2024-02-09 15:00:00,58.4,58.42,58.35,58.39,20505.0,55.6872,55.7063,55.6396,55.6777,20505.0
2024-02-09 15:10:00,58.4,58.45,58.38,58.41,13546.0,55.6872,55.7349,55.6682,55.6968,13546.0
2024-02-09 15:20:00,58.42,58.46,58.4,58.46,20774.0,55.7063,55.7444,55.6872,55.7444,20774.0
2024-02-09 15:30:00,58.45,58.45,58.39,58.39,20286.0,55.7349,55.7349,55.6777,55.6777,20286.0
2024-02-09 15:40:00,58.39,58.4,58.3,58.35,49008.0,55.6777,55.6872,55.5919,55.6396,49008.0
2024-02-09 15:50:00,58.34,58.46,58.32,58.41,164290.0,55.63,55.7444,55.6109,55.6968,164290.0
2024-02-12 09:30:00,58.41,58.55,58.2,58.28,28933.0,55.6968,55.8303,55.4965,55.5728,28933.0
2024-02-12 09:40:00,58.32,58.46,58.28,58.45,7934.0,55.6109,55.7444,55.5728,55.7349,7934.0
2024-02-12 09:50:00,58.43,58.58,58.37,58.5,15477.0,55.7158,55.8589,55.6586,55.7826,15477.0
2024-02-12 10:00:00,58.48,58.5,58.4,58.46,7424.0,55.7635,55.7826,55.6872,55.7444,7424.0
2024-02-12 10:10:00,58.46,58.6,58.44,58.58,15128.0,55.7444,55.8779,55.7254,55.8589,15128.0
2024-02-12 10:20:00,58.57,58.63,58.54,58.58,10792.0,55.8493,55.9065,55.8207,55.8589,10792.0
2024-02-12 10:30:00,58.6,58.64,58.48,58.5,22906.0,55.8779,55.9161,55.7635,55.7826,22906.0
2024-02-12 10:40:00,58.52,58.6,58.45,58.55,19617.0,55.8017,55.8779,55.7349,55.8303,19617.0
2024-02-12 10:50:00,58.55,58.6,58.53,58.59,16187.0,55.8303,55.8779,55.8112,55.8684,16187.0
2024-02-12 11:00:00,58.59,58.73,58.58,58.73,24989.0,55.8684,56.0019,55.8589,56.0019,24989.0
2024-02-12 11:10:00,58.73,58.78,58.67,58.77,17255.0,56.0019,56.0496,55.9447,56.04,17255.0
2024-02-12 11:20:00,58.77,58.92,58.75,58.91,16897.0,56.04,56.1831,56.021,56.1735,16897.0
2024-02-12 11:30:00,58.91,58.97,58.88,58.91,24648.0,56.1735,56.2308,56.1449,56.1735,24648.0
2024-02-12 11:40:00,58.91,59.0,58.89,58.99,14870.0,56.1735,56.2594,56.1545,56.2498,14870.0
2024-02-12 11:50:00,58.99,59.08,58.97,59.08,31047.0,56.2498,56.3356,56.2308,56.3356,31047.0
2024-02-12 12:00:00,59.08,59.08,58.98,58.98,14772.0,56.3356,56.3356,56.2403,56.2403,14772.0
2024-02-12 12:10:00,58.98,59.1,58.98,59.08,25276.0,56.2403,56.3547,56.2403,56.3356,25276.0
2024-02-12 12:20:00,59.08,59.15,59.06,59.14,15968.0,56.3356,56.4024,56.3166,56.3929,15968.0
2024-02-12 12:30:00,59.13,59.13,59.09,59.1,20835.0,56.3833,56.3833,56.3452,56.3547,20835.0
2024-02-12 12:40:00,59.1,59.14,59.09,59.14,26410.0,56.3547,56.3929,56.3452,56.3929,26410.0
2024-02-12 12:50:00,59.13,59.17,59.08,59.11,29265.0,56.3833,56.4215,56.3356,56.3642,29265.0
2024-02-12 13:00:00,59.12,59.15,59.09,59.13,15355.0,56.3738,56.4024,56.3452,56.3833,15355.0
2024-02-12 13:10:00,59.13,59.16,59.09,59.15,23319.0,56.3833,56.4119,56.3452,56.4024,23319.0
2024-02-12 13:20:00,59.16,59.22,59.14,59.21,17895.0,56.4119,56.4691,56.3929,56.4596,17895.0
2024-02-12 13:30:00,59.21,59.31,59.2,59.26,29718.0,56.4596,56.555,56.4501,56.5073,29718.0
2024-02-12 13:40:00,59.25,59.32,59.21,59.23,29476.0,56.4977,56.5645,56.4596,56.4787,29476.0
2024-02-12 13:50:00,59.24,59.24,59.16,59.19,19294.0,56.4882,56.4882,56.4119,56.4405,19294.0
2024-02-12 14:00:00,59.19,59.25,59.15,59.18,13139.0,56.4405,56.4977,56.4024,56.431,13139.0
2024-02-12 14:10:00,59.18,59.27,59.17,59.21,17363.0,56.431,56.5168,56.4215,56.4596,17363.0
2024-02-12 14:20:00,59.2,59.27,59.18,59.22,18058.0,56.4501,56.5168,56.431,56.4691,18058.0
2024-02-12 14:30:00,59.22,59.26,59.19,59.25,19085.0,56.4691,56.5073,56.4405,56.4977,19085.0
2024-02-12 14:40:00,59.25,59.25,59.12,59.13,41015.0,56.4977,56.4977,56.3738,56.3833,41015.0
2024-02-12 14:50:00,59.12,59.22,59.11,59.18,33645.0,56.3738,56.4691,56.3642,56.431,33645.0
2024-02-12 15:00:00,59.19,59.25,59.14,59.2,70935.0,56.4405,56.4977,56.3929,56.4501,70935.0
2024-02-12 15:10:00,59.2,59.21,59.1,59.11,55144.0,56.4501,56.4596,56.3547,56.3642,55144.0
2024-02-12 15:20:00,59.1,59.16,59.09,59.14,64204.0,56.3547,56.4119,56.3452,56.3929,64204.0
2024-02-12 15:30:00,59.14,59.24,59.11,59.23,72798.0,56.3929,56.4882,56.3642,56.4787,72798.0
2024-02-12 15:40:00,59.23,59.27,59.22,59.25,55329.0,56.4787,56.5168,56.4691,56.4977,55329.0
2024-02-12 15:50:00,59.25,59.37,59.24,59.34,170518.0,56.4977,56.6122,56.4882,56.5836,170518.0
2024-02-13 09:30:00,59.0,59.35,58.75,58.76,40662.0,56.2594,56.5931,56.021,56.0305,40662.0
2024-02-13 09:40:00,58.79,58.81,58.52,58.6,25577.0,56.0591,56.0782,55.8017,55.8779,25577.0
2024-02-13 09:50:00,58.62,58.7,58.46,58.46,19377.0,55.897,55.9733,55.7444,55.7444,19377.0
2024-02-13 10:00:00,58.46,58.52,58.35,58.37,20557.0,55.7444,55.8017,55.6396,55.6586,20557.0
2024-02-13 10:10:00,58.35,58.36,58.16,58.16,16305.0,55.6396,55.6491,55.4584,55.4584,16305.0
2024-02-13 10:20:00,58.16,58.16,57.93,58.11,39081.0,55.4584,55.4584,55.2391,55.4107,39081.0
2024-02-13 10:30:00,58.05,58.05,57.62,57.68,44667.0,55.3535,55.3535,54.9435,55.0007,44667.0
2024-02-13 10:40:00,57.66,57.66,57.49,57.52,49378.0,54.9816,54.9816,54.8195,54.8481,49378.0
2024-02-13 10:50:00,57.53,57.64,57.45,57.58,42480.0,54.8576,54.9625,54.7814,54.9053,42480.0
2024-02-13 11:00:00,57.59,57.6,57.4,57.54,38104.0,54.9149,54.9244,54.7337,54.8672,38104.0
2024-02-13 11:10:00,57.52,57.83,57.5,57.8,39450.0,54.8481,55.1437,54.829,55.1151,39450.0
2024-02-13 11:20:00,57.8,57.99,57.79,57.92,72012.0,55.1151,55.2963,55.1056,55.2295,72012.0
2024-02-13 11:30:00,57.94,58.05,57.89,58.03,48145.0,55.2486,55.3535,55.2009,55.3344,48145.0
2024-02-13 11:40:00,58.04,58.09,58.01,58.07,29100.0,55.344,55.3916,55.3153,55.3726,29100.0
2024-02-13 11:50:00,58.08,58.21,58.08,58.16,48033.0,55.3821,55.5061,55.3821,55.4584,48033.0
2024-02-13 12:00:00,58.16,58.21,58.11,58.2,23604.0,55.4584,55.5061,55.4107,55.4965,23604.0
2024-02-13 12:10:00,58.19,58.25,58.11,58.17,8930.0,55.487,55.5442,55.4107,55.4679,8930.0
2024-02-13 12:20:00,58.17,58.27,58.15,58.27,12607.0,55.4679,55.5633,55.4488,55.5633,12607.0
2024-02-13 12:30:00,58.25,58.28,58.18,58.28,12007.0,55.5442,55.5728,55.4774,55.5728,12007.0
2024-02-13 12:40:00,58.28,58.33,58.25,58.28,10120.0,55.5728,55.6205,55.5442,55.5728,10120.0
2024-02-13 12:50:00,58.29,58.39,58.28,58.38,10955.0,55.5823,55.6777,55.5728,55.6682,10955.0
2024-02-13 13:00:00,58.37,58.37,58.22,58.23,10980.0,55.6586,55.6586,55.5156,55.5251,10980.0
2024-02-13 13:10:00,58.23,58.26,58.19,58.24,9668.0,55.5251,55.5537,55.487,55.5347,9668.0
2024-02-13 13:20:00,58.25,58.29,58.2,58.26,11633.0,55.5442,55.5823,55.4965,55.5537,11633.0
2024-02-13 13:30:00,58.25,58.25,58.15,58.21,27427.0,55.5442,55.5442,55.4488,55.5061,27427.0
2024-02-13 13:40:00,58.22,58.22,58.16,58.2,23994.0,55.5156,55.5156,55.4584,55.4965,23994.0
2024-02-13 13:50:00,58.2,58.23,58.17,58.23,16076.0,55.4965,55.5251,55.4679,55.5251,16076.0
2024-02-13 14:00:00,58.23,58.31,58.23,58.27,13521.0,55.5251,55.6014,55.5251,55.5633,13521.0
2024-02-13 14:10:00,58.26,58.26,58.16,58.19,48542.0,55.5537,55.5537,55.4584,55.487,48542.0
2024-02-13 14:20:00,58.2,58.2,58.11,58.15,42571.0,55.4965,55.4965,55.4107,55.4488,42571.0
2024-02-13 14:30:00,58.15,58.25,58.13,58.25,20397.0,55.4488,55.5442,55.4298,55.5442,20397.0
2024-02-13 14:40:00,58.23,58.23,58.14,58.17,41397.0,55.5251,55.5251,55.4393,55.4679,41397.0
2024-02-13 14:50:00,58.16,58.19,58.06,58.18,49397.0,55.4584,55.487,55.363,55.4774,49397.0
2024-02-13 15:00:00,58.18,58.26,58.14,58.23,47024.0,55.4774,55.5537,55.4393,55.5251,47024.0
2024-02-13 15:10:00,58.23,58.29,58.21,58.25,19948.0,55.5251,55.5823,55.5061,55.5442,19948.0
2024-02-13 15:20:00,58.23,58.29,58.2,58.29,26313.0,55.5251,55.5823,55.4965,55.5823,26313.0
2024-02-13 15:30:00,58.29,58.37,58.26,58.27,25978.0,55.5823,55.6586,55.5537,55.5633,25978.0
2024-02-13 15:40:00,58.28,58.36,58.27,58.35,63131.0,55.5728,55.6491,55.5633,55.6396,63131.0
2024-02-13 15:50:00,58.34,58.56,58.32,58.53,185233.0,55.63,55.8398,55.6109,55.8112,185233.0
2024-02-14 09:30:00,58.6,58.75,58.45,58.72,35745.0,55.8779,56.021,55.7349,55.9924,35745.0
2024-02-14 09:40:00,58.7,58.84,58.63,58.75,25695.0,55.9733,56.1068,55.9065,56.021,25695.0
2024-02-14 09:50:00,58.77,58.91,58.7,58.73,20477.0,56.04,56.1735,55.9733,56.0019,20477.0
2024-02-14 10:00:00,58.71,58.71,58.46,58.51,36312.0,55.9828,55.9828,55.7444,55.7921,36312.0
2024-02-14 10:10:00,58.5,58.64,58.49,58.59,13898.0,55.7826,55.9161,55.773,55.8684,13898.0
2024-02-14 10:20:00,58.61,58.84,58.61,58.78,17441.0,55.8875,56.1068,55.8875,56.0496,17441.0
2024-02-14 10:30:00,58.77,58.88,58.74,58.84,15752.0,56.04,56.1449,56.0114,56.1068,15752.0
2024-02-14 10:40:00,58.82,58.84,58.74,58.76,12798.0,56.0877,56.1068,56.0114,56.0305,12798.0
2024-02-14 10:50:00,58.76,58.79,58.67,58.79,17009.0,56.0305,56.0591,55.9447,56.0591,17009.0
2024-02-14 11:00:00,58.79,58.86,58.76,58.85,18760.0,56.0591,56.1259,56.0305,56.1163,18760.0
2024-02-14 11:10:00,58.85,58.92,58.83,58.86,7695.0,56.1163,56.1831,56.0973,56.1259,7695.0
2024-02-14 11:20:00,58.87,58.93,58.82,58.9,15308.0,56.1354,56.1926,56.0877,56.164,15308.0
2024-02-14 11:30:00,58.9,58.93,58.87,58.88,13011.0,56.164,56.1926,56.1354,56.1449,13011.0
2024-02-14 11:40:00,58.89,58.91,58.83,58.9,10695.0,56.1545,56.1735,56.0973,56.164,10695.0
2024-02-14 11:50:00,58.88,58.9,58.78,58.79,16631.0,56.1449,56.164,56.0496,56.0591,16631.0
2024-02-14 12:00:00,58.79,58.79,58.72,58.79,30047.0,56.0591,56.0591,55.9924,56.0591,30047.0
2024-02-14 12:10:00,58.79,58.84,58.77,58.8,13272.0,56.0591,56.1068,56.04,56.0686,13272.0
2024-02-14 12:20:00,58.79,58.87,58.79,58.87,20926.0,56.0591,56.1354,56.0591,56.1354,20926.0
2024-02-14 12:30:00,58.86,58.9,58.82,58.9,19023.0,56.1259,56.164,56.0877,56.164,19023.0
2024-02-14 12:40:00,58.89,58.93,58.85,58.93,15436.0,56.1545,56.1926,56.1163,56.1926,15436.0
2024-02-14 12:50:00,58.93,58.94,58.88,58.89,14373.0,56.1926,56.2021,56.1449,56.1545,14373.0
2024-02-14 13:00:00,58.89,58.99,58.88,58.97,18855.0,56.1545,56.2498,56.1449,56.2308,18855.0
2024-02-14 13:10:00,58.97,59.02,58.94,59.02,21294.0,56.2308,56.2784,56.2021,56.2784,21294.0
2024-02-14 13:20:00,59.02,59.06,58.97,59.01,15426.0,56.2784,56.3166,56.2308,56.2689,15426.0
2024-02-14 13:30:00,59.02,59.07,58.99,59.04,29052.0,56.2784,56.3261,56.2498,56.2975,29052.0
2024-02-14 13:40:00,59.04,59.06,58.91,58.94,18837.0,56.2975,56.3166,56.1735,56.2021,18837.0
2024-02-14 13:50:00,58.93,58.96,58.88,58.96,10280.0,56.1926,56.2212,56.1449,56.2212,10280.0
2024-02-14 14:00:00,58.97,58.97,58.8,58.82,26602.0,56.2308,56.2308,56.0686,56.0877,26602.0
2024-02-14 14:10:00,58.82,58.96,58.81,58.93,14285.0,56.0877,56.2212,56.0782,56.1926,14285.0
2024-02-14 14:20:00,58.94,59.08,58.94,59.06,11844.0,56.2021,56.3356,56.2021,56.3166,11844.0
2024-02-14 14:30:00,59.07,59.07,58.99,59.04,18295.0,56.3261,56.3261,56.2498,56.2975,18295.0
2024-02-14 14:40:00,59.02,59.09,59.02,59.07,27388.0,56.2784,56.3452,56.2784,56.3261,27388.0
2024-02-14 14:50:00,59.07,59.08,59.01,59.04,28890.0,56.3261,56.3356,56.2689,56.2975,28890.0
2024-02-14 15:00:00,59.04,59.07,58.97,59.07,33554.0,56.2975,56.3261,56.2308,56.3261,33554.0
2024-02-14 15:10:00,59.07,59.18,59.05,59.1,31722.0,56.3261,56.431,56.307,56.3547,31722.0
2024-02-14 15:20:00,59.11,59.17,59.08,59.08,38305.0,56.3642,56.4215,56.3356,56.3356,38305.0
2024-02-14 15:30:00,59.09,59.1,58.97,58.98,52909.0,56.3452,56.3547,56.2308,56.2403,52909.0
2024-02-14 15:40:00,58.99,59.04,58.9,58.98,129774.0,56.2498,56.2975,56.164,56.2403,129774.0
2024-02-14 15:50:00,58.98,59.01,58.76,58.76,404127.0,56.2403,56.2689,56.0305,56.0305,404127.0
2024-02-15 09:30:00,59.07,59.71,59.0,59.71,57375.0,56.3261,56.9364,56.2594,56.9364,57375.0
2024-02-15 09:40:00,59.69,59.86,59.44,59.5,66163.0,56.9173,57.0794,56.6789,56.7361,66163.0
2024-02-15 09:50:00,59.52,59.6,59.43,59.6,24941.0,56.7552,56.8315,56.6694,56.8315,24941.0
2024-02-15 10:00:00,59.64,59.64,59.18,59.19,37552.0,56.8696,56.8696,56.431,56.4405,37552.0
2024-02-15 10:10:00,59.21,59.46,59.11,59.46,31192.0,56.4596,56.698,56.3642,56.698,31192.0
2024-02-15 10:20:00,59.49,59.56,59.44,59.5,72149.0,56.7266,56.7933,56.6789,56.7361,72149.0
2024-02-15 10:30:00,59.47,59.47,59.27,59.27,20352.0,56.7075,56.7075,56.5168,56.5168,20352.0
2024-02-15 10:40:00,59.27,59.28,59.09,59.12,14243.0,56.5168,56.5264,56.3452,56.3738,14243.0
2024-02-15 10:50:00,59.07,59.1,59.0,59.04,14201.0,56.3261,56.3547,56.2594,56.2975,14201.0
2024-02-15 11:00:00,59.05,59.2,59.04,59.09,22035.0,56.307,56.4501,56.2975,56.3452,22035.0
2024-02-15 11:10:00,59.09,59.15,59.05,59.08,20419.0,56.3452,56.4024,56.307,56.3356,20419.0
2024-02-15 11:20:00,59.08,59.1,58.96,58.99,26783.0,56.3356,56.3547,56.2212,56.2498,26783.0
2024-02-15 11:30:00,59.0,59.06,58.98,59.05,12346.0,56.2594,56.3166,56.2403,56.307,12346.0
2024-02-15 11:40:00,59.06,59.06,58.98,59.03,14406.0,56.3166,56.3166,56.2403,56.288,14406.0
2024-02-15 11:50:00,59.03,59.06,59.0,59.05,16785.0,56.288,56.3166,56.2594,56.307,16785.0
2024-02-15 12:00:00,59.05,59.17,59.04,59.12,19260.0,56.307,56.4215,56.2975,56.3738,19260.0
2024-02-15 12:10:00,59.12,59.14,59.06,59.13,25371.0,56.3738,56.3929,56.3166,56.3833,25371.0
2024-02-15 12:20:00,59.13,59.19,59.1,59.16,14776.0,56.3833,56.4405,56.3547,56.4119,14776.0
2024-02-15 12:30:00,59.17,59.19,59.14,59.15,13035.0,56.4215,56.4405,56.3929,56.4024,13035.0
2024-02-15 12:40:00,59.15,59.16,59.1,59.16,10682.0,56.4024,56.4119,56.3547,56.4119,10682.0
2024-02-15 12:50:00,59.15,59.21,59.13,59.19,8229.0,56.4024,56.4596,56.3833,56.4405,8229.0
2024-02-15 13:00:00,59.19,59.32,59.16,59.32,12306.0,56.4405,56.5645,56.4119,56.5645,12306.0
2024-02-15 13:10:00,59.31,59.37,59.29,59.37,10916.0,56.555,56.6122,56.5359,56.6122,10916.0
2024-02-15 13:20:00,59.38,59.4,59.33,59.4,19812.0,56.6217,56.6408,56.574,56.6408,19812.0
2024-02-15 13:30:00,59.4,59.43,59.36,59.37,15705.0,56.6408,56.6694,56.6026,56.6122,15705.0
2024-02-15 13:40:00,59.37,59.41,59.29,59.33,24129.0,56.6122,56.6503,56.5359,56.574,24129.0
2024-02-15 13:50:00,59.34,59.44,59.32,59.4,15998.0,56.5836,56.6789,56.5645,56.6408,15998.0
2024-02-15 14:00:00,59.41,59.47,59.36,59.44,16146.0,56.6503,56.7075,56.6026,56.6789,16146.0
2024-02-15 14:10:00,59.43,59.5,59.41,59.48,12178.0,56.6694,56.7361,56.6503,56.7171,12178.0
2024-02-15 14:20:00,59.48,59.49,59.41,59.45,52119.0,56.7171,56.7266,56.6503,56.6885,52119.0
2024-02-15 14:30:00,59.43,59.48,59.41,59.41,239303.0,56.6694,56.7171,56.6503,56.6503,239303.0
2024-02-15 14:40:00,59.41,59.54,59.41,59.53,15216.0,56.6503,56.7743,56.6503,56.7647,15216.0
2024-02-15 14:50:00,59.53,59.58,59.48,59.57,20798.0,56.7647,56.8124,56.7171,56.8029,20798.0
2024-02-15 15:00:00,59.58,59.59,59.48,59.53,19512.0,56.8124,56.822,56.7171,56.7647,19512.0
2024-02-15 15:10:00,59.54,59.61,59.54,59.61,26781.0,56.7743,56.841,56.7743,56.841,26781.0
2024-02-15 15:20:00,59.61,59.66,59.58,59.62,31669.0,56.841,56.8887,56.8124,56.8506,31669.0
2024-02-15 15:30:00,59.62,59.69,59.5,59.52,36198.0,56.8506,56.9173,56.7361,56.7552,36198.0
2024-02-15 15:40:00,59.52,59.64,59.5,59.64,49083.0,56.7552,56.8696,56.7361,56.8696,49083.0
2024-02-15 15:50:00,59.64,59.69,59.59,59.59,278016.0,56.8696,56.9173,56.822,56.822,278016.0
2024-02-16 09:30:00,59.3,59.49,59.05,59.06,100391.0,56.5454,56.7266,56.307,56.3166,100391.0
2024-02-16 09:40:00,59.09,59.33,59.02,59.31,24432.0,56.3452,56.574,56.2784,56.555,24432.0
2024-02-16 09:50:00,59.33,59.6,59.33,59.6,33897.0,56.574,56.8315,56.574,56.8315,33897.0
2024-02-16 10:00:00,59.53,59.77,59.51,59.69,41586.0,56.7647,56.9936,56.7457,56.9173,41586.0
2024-02-16 10:10:00,59.67,59.77,59.64,59.71,43291.0,56.8982,56.9936,56.8696,56.9364,43291.0
2024-02-16 10:20:00,59.71,59.74,59.55,59.62,77556.0,56.9364,56.965,56.7838,56.8506,77556.0
2024-02-16 10:30:00,59.61,59.67,59.52,59.59,34694.0,56.841,56.8982,56.7552,56.822,34694.0
2024-02-16 10:40:00,59.6,59.61,59.49,59.53,12671.0,56.8315,56.841,56.7266,56.7647,12671.0
2024-02-16 10:50:00,59.54,59.7,59.52,59.69,16017.0,56.7743,56.9268,56.7552,56.9173,16017.0
2024-02-16 11:00:00,59.69,59.86,59.69,59.85,27258.0,56.9173,57.0794,56.9173,57.0699,27258.0
2024-02-16 11:10:00,59.85,59.88,59.7,59.72,26031.0,57.0699,57.0985,56.9268,56.9459,26031.0
2024-02-16 11:20:00,59.73,59.87,59.72,59.83,18530.0,56.9554,57.0889,56.9459,57.0508,18530.0
2024-02-16 11:30:00,59.82,59.9,59.8,59.88,14746.0,57.0413,57.1176,57.0222,57.0985,14746.0
2024-02-16 11:40:00,59.88,59.99,59.85,59.92,21625.0,57.0985,57.2034,57.0699,57.1366,21625.0
2024-02-16 11:50:00,59.91,59.92,59.83,59.83,14260.0,57.1271,57.1366,57.0508,57.0508,14260.0
2024-02-16 12:00:00,59.84,59.88,59.82,59.84,17929.0,57.0603,57.0985,57.0413,57.0603,17929.0
2024-02-16 12:10:00,59.84,59.9,59.82,59.85,21352.0,57.0603,57.1176,57.0413,57.0699,21352.0
2024-02-16 12:20:00,59.84,59.89,59.82,59.82,13633.0,57.0603,57.108,57.0413,57.0413,13633.0
2024-02-16 12:30:00,59.81,59.89,59.81,59.87,11726.0,57.0317,57.108,57.0317,57.0889,11726.0
2024-02-16 12:40:00,59.88,59.97,59.86,59.93,16575.0,57.0985,57.1843,57.0794,57.1462,16575.0
2024-02-16 12:50:00,59.94,60.02,59.93,59.98,18730.0,57.1557,57.232,57.1462,57.1938,18730.0
2024-02-16 13:00:00,59.98,60.02,59.97,59.98,19929.0,57.1938,57.232,57.1843,57.1938,19929.0
2024-02-16 13:10:00,59.99,60.02,59.95,60.02,16440.0,57.2034,57.232,57.1652,57.232,16440.0
2024-02-16 13:20:00,60.02,60.05,59.99,60.03,18205.0,57.232,57.2606,57.2034,57.2415,18205.0
2024-02-16 13:30:00,60.03,60.04,59.96,60.03,17202.0,57.2415,57.251,57.1748,57.2415,17202.0
2024-02-16 13:40:00,60.02,60.02,59.94,59.95,17465.0,57.232,57.232,57.1557,57.1652,17465.0
2024-02-16 13:50:00,59.95,60.0,59.93,59.99,13390.0,57.1652,57.2129,57.1462,57.2034,13390.0
2024-02-16 14:00:00,60.0,60.0,59.88,59.95,38865.0,57.2129,57.2129,57.0985,57.1652,38865.0
2024-02-16 14:10:00,59.94,60.02,59.94,60.02,16644.0,57.1557,57.232,57.1557,57.232,16644.0
2024-02-16 14:20:00,60.02,60.05,59.99,60.02,12648.0,57.232,57.2606,57.2034,57.232,12648.0
2024-02-16 14:30:00,60.03,60.08,59.99,60.06,19423.0,57.2415,57.2892,57.2034,57.2701,19423.0
2024-02-16 14:40:00,60.07,60.1,59.88,59.89,26378.0,57.2797,57.3083,57.0985,57.108,26378.0
2024-02-16 14:50:00,59.89,60.02,59.88,59.96,17926.0,57.108,57.232,57.0985,57.1748,17926.0
2024-02-16 15:00:00,59.97,60.01,59.94,59.96,16031.0,57.1843,57.2224,57.1557,57.1748,16031.0
2024-02-16 15:10:00,59.95,59.96,59.86,59.92,33565.0,57.1652,57.1748,57.0794,57.1366,33565.0
2024-02-16 15:20:00,59.93,59.99,59.92,59.97,18362.0,57.1462,57.2034,57.1366,57.1843,18362.0
2024-02-16 15:30:00,59.98,60.06,59.96,60.0,26968.0,57.1938,57.2701,57.1748,57.2129,26968.0
2024-02-16 15:40:00,60.0,60.01,59.73,59.73,68464.0,57.2129,57.2224,56.9554,56.9554,68464.0
2024-02-16 15:50:00,59.74,59.86,59.72,59.79,242067.0,56.965,57.0794,56.9459,57.0127,242067.0
2024-02-20 09:30:00,59.87,59.96,59.63,59.92,36692.0,57.0889,57.1748,56.8601,57.1366,36692.0
2024-02-20 09:40:00,59.92,60.2,59.92,60.14,26305.0,57.1366,57.4036,57.1366,57.3464,26305.0
2024-02-20 09:50:00,60.14,60.29,60.07,60.07,26093.0,57.3464,57.4894,57.2797,57.2797,26093.0
2024-02-20 10:00:00,60.11,60.22,60.05,60.22,26344.0,57.3178,57.4227,57.2606,57.4227,26344.0
2024-02-20 10:10:00,60.22,60.47,60.22,60.44,41569.0,57.4227,57.6611,57.4227,57.6325,41569.0
2024-02-20 10:20:00,60.44,60.54,60.36,60.52,13570.0,57.6325,57.7278,57.5562,57.7088,13570.0
2024-02-20 10:30:00,60.55,60.59,60.42,60.45,13163.0,57.7374,57.7755,57.6134,57.642,13163.0
2024-02-20 10:40:00,60.43,60.49,60.36,60.39,11901.0,57.6229,57.6801,57.5562,57.5848,11901.0
2024-02-20 10:50:00,60.4,60.45,60.25,60.29,17201.0,57.5943,57.642,57.4513,57.4894,17201.0
2024-02-20 11:00:00,60.29,60.3,60.18,60.21,14401.0,57.4894,57.499,57.3845,57.4132,14401.0
2024-02-20 11:10:00,60.2,60.21,60.12,60.16,24701.0,57.4036,57.4132,57.3273,57.3655,24701.0
2024-02-20 11:20:00,60.17,60.21,60.12,60.13,28341.0,57.375,57.4132,57.3273,57.3369,28341.0
2024-02-20 11:30:00,60.13,60.2,60.12,60.15,19599.0,57.3369,57.4036,57.3273,57.3559,19599.0
2024-02-20 11:40:00,60.15,60.15,60.06,60.07,14255.0,57.3559,57.3559,57.2701,57.2797,14255.0
2024-02-20 11:50:00,60.07,60.17,60.05,60.1,17871.0,57.2797,57.375,57.2606,57.3083,17871.0
2024-02-20 12:00:00,60.1,60.1,59.98,60.04,17452.0,57.3083,57.3083,57.1938,57.251,17452.0
2024-02-20 12:10:00,60.03,60.08,60.0,60.04,21139.0,57.2415,57.2892,57.2129,57.251,21139.0
2024-02-20 12:20:00,60.04,60.05,59.9,59.93,38718.0,57.251,57.2606,57.1176,57.1462,38718.0
2024-02-20 12:30:00,59.93,60.08,59.91,60.06,55694.0,57.1462,57.2892,57.1271,57.2701,55694.0
2024-02-20 12:40:00,60.05,60.14,60.05,60.14,17121.0,57.2606,57.3464,57.2606,57.3464,17121.0
2024-02-20 12:50:00,60.14,60.18,60.11,60.17,19835.0,57.3464,57.3845,57.3178,57.375,19835.0
2024-02-20 13:00:00,60.18,60.21,60.14,60.18,22638.0,57.3845,57.4132,57.3464,57.3845,22638.0
2024-02-20 13:10:00,60.18,60.2,60.16,60.18,22227.0,57.3845,57.4036,57.3655,57.3845,22227.0
2024-02-20 13:20:00,60.17,60.17,60.05,60.09,15204.0,57.375,57.375,57.2606,57.2987,15204.0
2024-02-20 13:30:00,60.08,60.08,60.0,60.06,9230.0,57.2892,57.2892,57.2129,57.2701,9230.0
2024-02-20 13:40:00,60.08,60.15,60.07,60.14,7886.0,57.2892,57.3559,57.2797,57.3464,7886.0
2024-02-20 13:50:00,60.14,60.17,60.08,60.11,14582.0,57.3464,57.375,57.2892,57.3178,14582.0
2024-02-20 14:00:00,60.09,60.17,60.07,60.08,10459.0,57.2987,57.375,57.2797,57.2892,10459.0
2024-02-20 14:10:00,60.06,60.08,60.0,60.06,8144.0,57.2701,57.2892,57.2129,57.2701,8144.0
2024-02-20 14:20:00,60.07,60.12,60.04,60.11,9518.0,57.2797,57.3273,57.251,57.3178,9518.0
2024-02-20 14:30:00,60.11,60.11,59.99,60.03,17876.0,57.3178,57.3178,57.2034,57.2415,17876.0
2024-02-20 14:40:00,60.04,60.13,60.03,60.13,11800.0,57.251,57.3369,57.2415,57.3369,11800.0
2024-02-20 14:50:00,60.13,60.18,60.1,60.14,13543.0,57.3369,57.3845,57.3083,57.3464,13543.0
2024-02-20 15:00:00,60.14,60.18,60.1,60.11,20130.0,57.3464,57.3845,57.3083,57.3178,20130.0
2024-02-20 15:10:00,60.11,60.11,60.01,60.01,16401.0,57.3178,57.3178,57.2224,57.2224,16401.0
2024-02-20 15:20:00,60.02,60.1,60.0,60.09,21532.0,57.232,57.3083,57.2129,57.2987,21532.0
2024-02-20 15:30:00,60.1,60.12,59.9,59.96,56390.0,57.3083,57.3273,57.1176,57.1748,56390.0
2024-02-20 15:40:00,59.95,60.04,59.95,60.02,109172.0,57.1652,57.251,57.1652,57.232,109172.0
2024-02-20 15:50:00,60.02,60.16,60.0,60.14,297652.0,57.232,57.3655,57.2129,57.3464,297652.0
2024-02-21 09:30:00,60.52,60.55,60.2,60.46,23760.0,57.7088,57.7374,57.4036,57.6515,23760.0
2024-02-21 09:40:00,60.52,60.87,60.52,60.76,15439.0,57.7088,58.0425,57.7088,57.9376,15439.0
2024-02-21 09:50:00,60.78,60.9,60.66,60.68,12256.0,57.9567,58.0711,57.8422,57.8613,12256.0
2024-02-21 10:00:00,60.65,60.71,60.51,60.57,22618.0,57.8327,57.8899,57.6992,57.7564,22618.0
2024-02-21 10:10:00,60.58,60.64,60.53,60.63,11562.0,57.766,57.8232,57.7183,57.8136,11562.0
2024-02-21 10:20:00,60.62,60.65,60.56,60.62,43568.0,57.8041,57.8327,57.7469,57.8041,43568.0
2024-02-21 10:30:00,60.61,60.65,60.54,60.58,18627.0,57.7946,57.8327,57.7278,57.766,18627.0
2024-02-21 10:40:00,60.58,60.6,60.4,60.45,25673.0,57.766,57.785,57.5943,57.642,25673.0
2024-02-21 10:50:00,60.46,60.53,60.41,60.46,15992.0,57.6515,57.7183,57.6039,57.6515,15992.0
2024-02-21 11:00:00,60.45,60.51,60.43,60.51,20612.0,57.642,57.6992,57.6229,57.6992,20612.0
2024-02-21 11:10:00,60.52,60.62,60.48,60.58,26717.0,57.7088,57.8041,57.6706,57.766,26717.0
2024-02-21 11:20:00,60.58,60.6,60.5,60.58,28665.0,57.766,57.785,57.6897,57.766,28665.0
2024-02-21 11:30:00,60.58,60.79,60.5,60.78,95353.0,57.766,57.9662,57.6897,57.9567,95353.0
2024-02-21 11:40:00,60.79,60.92,60.74,60.81,43767.0,57.9662,58.0902,57.9185,57.9853,43767.0
2024-02-21 11:50:00,60.82,60.89,60.77,60.79,24461.0,57.9948,58.0616,57.9471,57.9662,24461.0
2024-02-21 12:00:00,60.8,60.95,60.8,60.93,40336.0,57.9757,58.1188,57.9757,58.0997,40336.0
2024-02-21 12:10:00,60.92,61.07,60.92,61.05,22865.0,58.0902,58.2332,58.0902,58.2141,22865.0
2024-02-21 12:20:00,61.04,61.04,60.97,60.97,25933.0,58.2046,58.2046,58.1378,58.1378,25933.0
2024-02-21 12:30:00,60.97,60.97,60.85,60.92,92998.0,58.1378,58.1378,58.0234,58.0902,92998.0
2024-02-21 12:40:00,60.92,60.95,60.84,60.95,29383.0,58.0902,58.1188,58.0139,58.1188,29383.0
2024-02-21 12:50:00,60.94,61.01,60.92,61.01,20432.0,58.1092,58.176,58.0902,58.176,20432.0
2024-02-21 13:00:00,61.0,61.02,60.83,60.9,41040.0,58.1665,58.1855,58.0044,58.0711,41040.0
2024-02-21 13:10:00,60.89,60.98,60.86,60.97,30784.0,58.0616,58.1474,58.033,58.1378,30784.0
2024-02-21 13:20:00,60.97,60.99,60.92,60.93,17193.0,58.1378,58.1569,58.0902,58.0997,17193.0
2024-02-21 13:30:00,60.94,60.95,60.82,60.84,30505.0,58.1092,58.1188,57.9948,58.0139,30505.0
2024-02-21 13:40:00,60.84,60.88,60.75,60.87,74313.0,58.0139,58.052,57.9281,58.0425,74313.0
2024-02-21 13:50:00,60.87,60.91,60.84,60.9,24491.0,58.0425,58.0806,58.0139,58.0711,24491.0
2024-02-21 14:00:00,60.89,60.92,60.83,60.85,19341.0,58.0616,58.0902,58.0044,58.0234,19341.0
2024-02-21 14:10:00,60.85,60.87,60.79,60.8,17258.0,58.0234,58.0425,57.9662,57.9757,17258.0
2024-02-21 14:20:00,60.8,60.95,60.77,60.93,59373.0,57.9757,58.1188,57.9471,58.0997,59373.0
2024-02-21 14:30:00,60.92,60.95,60.86,60.89,15778.0,58.0902,58.1188,58.033,58.0616,15778.0
2024-02-21 14:40:00,60.9,60.98,60.88,60.95,18318.0,58.0711,58.1474,58.052,58.1188,18318.0
2024-02-21 14:50:00,60.94,61.0,60.91,60.99,37008.0,58.1092,58.1665,58.0806,58.1569,37008.0
2024-02-21 15:00:00,60.99,61.0,60.82,60.85,25591.0,58.1569,58.1665,57.9948,58.0234,25591.0
2024-02-21 15:10:00,60.86,60.9,60.75,60.8,26122.0,58.033,58.0711,57.9281,57.9757,26122.0
2024-02-21 15:20:00,60.79,60.91,60.75,60.86,21110.0,57.9662,58.0806,57.9281,58.033,21110.0
2024-02-21 15:30:00,60.87,61.05,60.84,61.01,38238.0,58.0425,58.2141,58.0139,58.176,38238.0
2024-02-21 15:40:00,60.99,61.02,60.85,60.88,61396.0,58.1569,58.1855,58.0234,58.052,61396.0
2024-02-21 15:50:00,60.88,61.16,60.88,61.15,255314.0,58.052,58.319,58.052,58.3095,255314.0
2024-02-22 09:30:00,60.55,60.66,60.34,60.49,53492.0,57.7374,57.8422,57.5371,57.6801,53492.0
2024-02-22 09:40:00,60.46,60.55,60.22,60.37,34403.0,57.6515,57.7374,57.4227,57.5657,34403.0
2024-02-22 09:50:00,60.34,60.57,60.34,60.4,16252.0,57.5371,57.7564,57.5371,57.5943,16252.0
2024-02-22 10:00:00,60.41,60.45,60.27,60.29,33007.0,57.6039,57.642,57.4704,57.4894,33007.0
2024-02-22 10:10:00,60.26,60.29,60.1,60.13,32072.0,57.4608,57.4894,57.3083,57.3369,32072.0
2024-02-22 10:20:00,60.14,60.22,60.09,60.17,33646.0,57.3464,57.4227,57.2987,57.375,33646.0
2024-02-22 10:30:00,60.16,60.3,60.1,60.22,21208.0,57.3655,57.499,57.3083,57.4227,21208.0
2024-02-22 10:40:00,60.24,60.36,60.23,60.33,24679.0,57.4418,57.5562,57.4322,57.5276,24679.0
2024-02-22 10:50:00,60.34,60.4,60.25,60.39,20203.0,57.5371,57.5943,57.4513,57.5848,20203.0
2024-02-22 11:00:00,60.41,60.43,60.23,60.27,28052.0,57.6039,57.6229,57.4322,57.4704,28052.0
2024-02-22 11:10:00,60.25,60.36,60.25,60.35,33292.0,57.4513,57.5562,57.4513,57.5466,33292.0
2024-02-22 11:20:00,60.35,60.39,60.28,60.39,39406.0,57.5466,57.5848,57.4799,57.5848,39406.0
2024-02-22 11:30:00,60.39,60.4,60.31,60.32,24250.0,57.5848,57.5943,57.5085,57.518,24250.0
2024-02-22 11:40:00,60.31,60.36,60.23,60.24,26535.0,57.5085,57.5562,57.4322,57.4418,26535.0
2024-02-22 11:50:00,60.25,60.34,60.25,60.33,22542.0,57.4513,57.5371,57.4513,57.5276,22542.0
2024-02-22 12:00:00,60.33,60.38,60.31,60.34,30524.0,57.5276,57.5753,57.5085,57.5371,30524.0
2024-02-22 12:10:00,60.35,60.44,60.3,60.44,39988.0,57.5466,57.6325,57.499,57.6325,39988.0
2024-02-22 12:20:00,60.45,60.51,60.42,60.42,39822.0,57.642,57.6992,57.6134,57.6134,39822.0
2024-02-22 12:30:00,60.43,60.43,60.36,60.38,35291.0,57.6229,57.6229,57.5562,57.5753,35291.0
2024-02-22 12:40:00,60.38,60.42,60.32,60.35,22578.0,57.5753,57.6134,57.518,57.5466,22578.0
2024-02-22 12:50:00,60.35,60.35,60.25,60.32,70327.0,57.5466,57.5466,57.4513,57.518,70327.0
2024-02-22 13:00:00,60.32,60.33,60.26,60.3,22728.0,57.518,57.5276,57.4608,57.499,22728.0
2024-02-22 13:10:00,60.29,60.36,60.24,60.36,23558.0,57.4894,57.5562,57.4418,57.5562,23558.0
2024-02-22 13:20:00,60.39,60.45,60.36,60.44,17191.0,57.5848,57.642,57.5562,57.6325,17191.0
2024-02-22 13:30:00,60.45,60.52,60.44,60.52,21333.0,57.642,57.7088,57.6325,57.7088,21333.0
2024-02-22 13:40:00,60.53,60.59,60.5,60.53,8669.0,57.7183,57.7755,57.6897,57.7183,8669.0
2024-02-22 13:50:00,60.52,60.52,60.41,60.43,27089.0,57.7088,57.7088,57.6039,57.6229,27089.0
2024-02-22 14:00:00,60.43,60.61,60.43,60.53,34471.0,57.6229,57.7946,57.6229,57.7183,34471.0
2024-02-22 14:10:00,60.53,60.54,60.45,60.51,21290.0,57.7183,57.7278,57.642,57.6992,21290.0
2024-02-22 14:20:00,60.51,60.6,60.51,60.57,24345.0,57.6992,57.785,57.6992,57.7564,24345.0
2024-02-22 14:30:00,60.57,60.57,60.41,60.49,30159.0,57.7564,57.7564,57.6039,57.6801,30159.0
2024-02-22 14:40:00,60.49,60.5,60.3,60.3,27200.0,57.6801,57.6897,57.499,57.499,27200.0
2024-02-22 14:50:00,60.3,60.36,60.29,60.33,29622.0,57.499,57.5562,57.4894,57.5276,29622.0
2024-02-22 15:00:00,60.33,60.46,60.32,60.44,28020.0,57.5276,57.6515,57.518,57.6325,28020.0
2024-02-22 15:10:00,60.43,60.48,60.4,60.43,32535.0,57.6229,57.6706,57.5943,57.6229,32535.0
2024-02-22 15:20:00,60.43,60.46,60.39,60.44,37853.0,57.6229,57.6515,57.5848,57.6325,37853.0
2024-02-22 15:30:00,60.44,60.46,60.33,60.46,45853.0,57.6325,57.6515,57.5276,57.6515,45853.0
2024-02-22 15:40:00,60.46,60.49,60.37,60.42,77585.0,57.6515,57.6801,57.5657,57.6134,77585.0
2024-02-22 15:50:00,60.41,60.52,60.36,60.37,373848.0,57.6039,57.7088,57.5562,57.5657,373848.0
2024-02-23 09:30:00,60.62,60.68,60.37,60.53,27548.0,57.8041,57.8613,57.5657,57.7183,27548.0
2024-02-23 09:40:00,60.54,60.71,60.51,60.7,21512.0,57.7278,57.8899,57.6992,57.8804,21512.0
2024-02-23 09:50:00,60.7,60.76,60.61,60.73,24883.0,57.8804,57.9376,57.7946,57.909,24883.0
2024-02-23 10:00:00,60.75,60.95,60.68,60.95,25115.0,57.9281,58.1188,57.8613,58.1188,25115.0
2024-02-23 10:10:00,60.95,60.98,60.77,60.81,25806.0,58.1188,58.1474,57.9471,57.9853,25806.0
2024-02-23 10:20:00,60.83,60.94,60.83,60.87,28275.0,58.0044,58.1092,58.0044,58.0425,28275.0
2024-02-23 10:30:00,60.89,60.94,60.81,60.81,22476.0,58.0616,58.1092,57.9853,57.9853,22476.0
2024-02-23 10:40:00,60.82,60.96,60.8,60.94,29524.0,57.9948,58.1283,57.9757,58.1092,29524.0
2024-02-23 10:50:00,60.93,60.95,60.84,60.89,24173.0,58.0997,58.1188,58.0139,58.0616,24173.0
2024-02-23 11:00:00,60.9,60.95,60.82,60.88,35101.0,58.0711,58.1188,57.9948,58.052,35101.0
2024-02-23 11:10:00,60.87,60.87,60.76,60.81,31024.0,58.0425,58.0425,57.9376,57.9853,31024.0
2024-02-23 11:20:00,60.81,60.83,60.71,60.73,32741.0,57.9853,58.0044,57.8899,57.909,32741.0
2024-02-23 11:30:00,60.73,60.75,60.68,60.73,32358.0,57.909,57.9281,57.8613,57.909,32358.0
2024-02-23 11:40:00,60.73,60.78,60.66,60.7,23371.0,57.909,57.9567,57.8422,57.8804,23371.0
2024-02-23 11:50:00,60.69,60.71,60.54,60.57,19391.0,57.8709,57.8899,57.7278,57.7564,19391.0
2024-02-23 12:00:00,60.56,60.66,60.53,60.62,46058.0,57.7469,57.8422,57.7183,57.8041,46058.0
2024-02-23 12:10:00,60.63,60.68,60.6,60.68,17462.0,57.8136,57.8613,57.785,57.8613,17462.0
2024-02-23 12:20:00,60.68,60.69,60.62,60.65,21597.0,57.8613,57.8709,57.8041,57.8327,21597.0
2024-02-23 12:30:00,60.65,60.65,60.57,60.6,17751.0,57.8327,57.8327,57.7564,57.785,17751.0
2024-02-23 12:40:00,60.59,60.63,60.54,60.62,19651.0,57.7755,57.8136,57.7278,57.8041,19651.0
2024-02-23 12:50:00,60.62,60.67,60.58,60.6,28632.0,57.8041,57.8518,57.766,57.785,28632.0
2024-02-23 13:00:00,60.6,60.64,60.58,60.6,19463.0,57.785,57.8232,57.766,57.785,19463.0
2024-02-23 13:10:00,60.59,60.69,60.58,60.69,24993.0,57.7755,57.8709,57.766,57.8709,24993.0
2024-02-23 13:20:00,60.69,60.76,60.67,60.74,23402.0,57.8709,57.9376,57.8518,57.9185,23402.0
2024-02-23 13:30:00,60.76,60.77,60.69,60.73,40905.0,57.9376,57.9471,57.8709,57.909,40905.0
2024-02-23 13:40:00,60.73,60.73,60.64,60.64,20725.0,57.909,57.909,57.8232,57.8232,20725.0
2024-02-23 13:50:00,60.65,60.7,60.62,60.67,20833.0,57.8327,57.8804,57.8041,57.8518,20833.0
2024-02-23 14:00:00,60.67,60.72,60.64,60.64,15382.0,57.8518,57.8995,57.8232,57.8232,15382.0
2024-02-23 14:10:00,60.64,60.66,60.62,60.65,28480.0,57.8232,57.8422,57.8041,57.8327,28480.0
2024-02-23 14:20:00,60.65,60.73,60.62,60.72,34374.0,57.8327,57.909,57.8041,57.8995,34374.0
2024-02-23 14:30:00,60.72,60.83,60.72,60.78,41160.0,57.8995,58.0044,57.8995,57.9567,41160.0
2024-02-23 14:40:00,60.79,60.87,60.76,60.84,73844.0,57.9662,58.0425,57.9376,58.0139,73844.0
2024-02-23 14:50:00,60.85,60.92,60.84,60.91,35737.0,58.0234,58.0902,58.0139,58.0806,35737.0
2024-02-23 15:00:00,60.91,60.96,60.87,60.91,46762.0,58.0806,58.1283,58.0425,58.0806,46762.0
2024-02-23 15:10:00,60.91,60.97,60.89,60.97,60679.0,58.0806,58.1378,58.0616,58.1378,60679.0
2024-02-23 15:20:00,60.97,61.0,60.92,60.95,47267.0,58.1378,58.1665,58.0902,58.1188,47267.0
2024-02-23 15:30:00,60.95,60.97,60.87,60.9,61463.0,58.1188,58.1378,58.0425,58.0711,61463.0
2024-02-23 15:40:00,60.91,60.93,60.82,60.89,103344.0,58.0806,58.0997,57.9948,58.0616,103344.0
2024-02-23 15:50:00,60.88,60.89,60.72,60.73,367330.0,58.052,58.0616,57.8995,57.909,367330.0
2024-02-26 09:30:00,60.57,60.57,59.6,60.06,62477.0,57.7564,57.7564,56.8315,57.2701,62477.0
2024-02-26 09:40:00,60.03,60.15,59.68,59.72,54051.0,57.2415,57.3559,56.9078,56.9459,54051.0
2024-02-26 09:50:00,59.7,60.1,59.57,60.07,69637.0,56.9268,57.3083,56.8029,57.2797,69637.0
2024-02-26 10:00:00,60.08,60.08,59.76,59.83,48244.0,57.2892,57.2892,56.9841,57.0508,48244.0
2024-02-26 10:10:00,59.88,59.94,59.63,59.68,23523.0,57.0985,57.1557,56.8601,56.9078,23523.0
2024-02-26 10:20:00,59.67,59.67,59.51,59.6,28345.0,56.8982,56.8982,56.7457,56.8315,28345.0
2024-02-26 10:30:00,59.59,59.78,59.55,59.73,36209.0,56.822,57.0031,56.7838,56.9554,36209.0
2024-02-26 10:40:00,59.72,59.78,59.55,59.57,27241.0,56.9459,57.0031,56.7838,56.8029,27241.0
2024-02-26 10:50:00,59.58,59.59,59.46,59.49,33498.0,56.8124,56.822,56.698,56.7266,33498.0
2024-02-26 11:00:00,59.49,59.51,59.33,59.39,28157.0,56.7266,56.7457,56.574,56.6312,28157.0
2024-02-26 11:10:00,59.38,59.42,59.29,59.39,34680.0,56.6217,56.6598,56.5359,56.6312,34680.0
2024-02-26 11:20:00,59.38,59.56,59.38,59.5,34127.0,56.6217,56.7933,56.6217,56.7361,34127.0
2024-02-26 11:30:00,59.51,59.54,59.36,59.39,29690.0,56.7457,56.7743,56.6026,56.6312,29690.0
2024-02-26 11:40:00,59.39,59.47,59.36,59.47,75826.0,56.6312,56.7075,56.6026,56.7075,75826.0
2024-02-26 11:50:00,59.48,59.68,59.48,59.55,54750.0,56.7171,56.9078,56.7171,56.7838,54750.0
2024-02-26 12:00:00,59.56,59.61,59.51,59.55,39983.0,56.7933,56.841,56.7457,56.7838,39983.0
2024-02-26 12:10:00,59.55,59.61,59.54,59.55,30875.0,56.7838,56.841,56.7743,56.7838,30875.0
2024-02-26 12:20:00,59.55,59.61,59.48,59.5,32887.0,56.7838,56.841,56.7171,56.7361,32887.0
2024-02-26 12:30:00,59.49,59.51,59.39,59.43,27008.0,56.7266,56.7457,56.6312,56.6694,27008.0
2024-02-26 12:40:00,59.42,59.53,59.39,59.52,32839.0,56.6598,56.7647,56.6312,56.7552,32839.0
2024-02-26 12:50:00,59.53,59.69,59.51,59.64,28828.0,56.7647,56.9173,56.7457,56.8696,28828.0
2024-02-26 13:00:00,59.66,59.8,59.66,59.73,24339.0,56.8887,57.0222,56.8887,56.9554,24339.0
2024-02-26 13:10:00,59.72,59.82,59.72,59.73,17013.0,56.9459,57.0413,56.9459,56.9554,17013.0
2024-02-26 13:20:00,59.73,59.79,59.66,59.72,28627.0,56.9554,57.0127,56.8887,56.9459,28627.0
2024-02-26 13:30:00,59.72,59.74,59.5,59.59,45674.0,56.9459,56.965,56.7361,56.822,45674.0
2024-02-26 13:40:00,59.6,59.7,59.57,59.61,24069.0,56.8315,56.9268,56.8029,56.841,24069.0
2024-02-26 13:50:00,59.6,59.66,59.53,59.62,43508.0,56.8315,56.8887,56.7647,56.8506,43508.0
2024-02-26 14:00:00,59.61,59.66,59.59,59.61,36577.0,56.841,56.8887,56.822,56.841,36577.0
2024-02-26 14:10:00,59.61,59.61,59.51,59.52,31566.0,56.841,56.841,56.7457,56.7552,31566.0
2024-02-26 14:20:00,59.52,59.6,59.51,59.6,23297.0,56.7552,56.8315,56.7457,56.8315,23297.0
2024-02-26 14:30:00,59.6,59.64,59.57,59.63,27816.0,56.8315,56.8696,56.8029,56.8601,27816.0
2024-02-26 14:40:00,59.62,59.62,59.51,59.52,24557.0,56.8506,56.8506,56.7457,56.7552,24557.0
2024-02-26 14:50:00,59.53,59.7,59.52,59.67,23700.0,56.7647,56.9268,56.7552,56.8982,23700.0
2024-02-26 15:00:00,59.66,59.75,59.65,59.75,26692.0,56.8887,56.9745,56.8792,56.9745,26692.0
2024-02-26 15:10:00,59.74,59.81,59.73,59.74,32812.0,56.965,57.0317,56.9554,56.965,32812.0
2024-02-26 15:20:00,59.74,59.78,59.69,59.77,29758.0,56.965,57.0031,56.9173,56.9936,29758.0
2024-02-26 15:30:00,59.78,59.78,59.67,59.78,55019.0,57.0031,57.0031,56.8982,57.0031,55019.0
2024-02-26 15:40:00,59.78,59.91,59.77,59.91,108980.0,57.0031,57.1271,56.9936,57.1271,108980.0
2024-02-26 15:50:00,59.9,59.92,59.6,59.62,352873.0,57.1176,57.1366,56.8315,56.8506,352873.0
2024-02-27 09:30:00,59.99,60.18,59.67,60.18,45159.0,57.2034,57.3845,56.8982,57.3845,45159.0
2024-02-27 09:40:00,60.13,60.38,60.11,60.15,47698.0,57.3369,57.5753,57.3178,57.3559,47698.0
2024-02-27 09:50:00,60.14,60.28,60.12,60.28,40711.0,57.3464,57.4799,57.3273,57.4799,40711.0
2024-02-27 10:00:00,60.28,60.29,60.1,60.19,44967.0,57.4799,57.4894,57.3083,57.3941,44967.0
2024-02-27 10:10:00,60.18,60.42,60.17,60.36,41415.0,57.3845,57.6134,57.375,57.5562,41415.0
2024-02-27 10:20:00,60.37,60.55,60.35,60.54,70979.0,57.5657,57.7374,57.5466,57.7278,70979.0
2024-02-27 10:30:00,60.53,60.63,60.5,60.63,29393.0,57.7183,57.8136,57.6897,57.8136,29393.0
2024-02-27 10:40:00,60.63,60.69,60.58,60.62,45149.0,57.8136,57.8709,57.766,57.8041,45149.0
2024-02-27 10:50:00,60.62,60.87,60.62,60.87,54072.0,57.8041,58.0425,57.8041,58.0425,54072.0
2024-02-27 11:00:00,60.86,61.07,60.84,61.03,49402.0,58.033,58.2332,58.0139,58.1951,49402.0
2024-02-27 11:10:00,61.04,61.3,61.03,61.24,174681.0,58.2046,58.4525,58.1951,58.3953,174681.0
2024-02-27 11:20:00,61.23,61.27,61.1,61.14,50576.0,58.3858,58.4239,58.2618,58.3,50576.0
2024-02-27 11:30:00,61.14,61.34,61.09,61.34,40563.0,58.3,58.4907,58.2523,58.4907,40563.0
2024-02-27 11:40:00,61.34,61.35,61.28,61.3,38963.0,58.4907,58.5002,58.4334,58.4525,38963.0
2024-02-27 11:50:00,61.3,61.53,61.3,61.5,58705.0,58.4525,58.6718,58.4525,58.6432,58705.0
2024-02-27 12:00:00,61.5,61.55,61.42,61.54,103444.0,58.6432,58.6909,58.5669,58.6814,103444.0
2024-02-27 12:10:00,61.54,61.55,61.32,61.33,37630.0,58.6814,58.6909,58.4716,58.4811,37630.0
2024-02-27 12:20:00,61.32,61.46,61.28,61.44,88048.0,58.4716,58.6051,58.4334,58.586,88048.0
2024-02-27 12:30:00,61.44,61.71,61.4,61.71,89322.0,58.586,58.8435,58.5479,58.8435,89322.0
2024-02-27 12:40:00,61.71,61.79,61.63,61.79,65639.0,58.8435,58.9198,58.7672,58.9198,65639.0
2024-02-27 12:50:00,61.79,62.03,61.77,62.01,62391.0,58.9198,59.1486,58.9007,59.1295,62391.0
2024-02-27 13:00:00,62.01,62.05,61.93,62.03,55874.0,59.1295,59.1677,59.0533,59.1486,55874.0
2024-02-27 13:10:00,62.05,62.09,61.85,61.87,29503.0,59.1677,59.2058,58.977,58.996,29503.0
2024-02-27 13:20:00,61.87,61.97,61.79,61.81,30883.0,58.996,59.0914,58.9198,58.9388,30883.0
2024-02-27 13:30:00,61.8,61.9,61.78,61.81,65187.0,58.9293,59.0246,58.9102,58.9388,65187.0
2024-02-27 13:40:00,61.8,61.91,61.77,61.91,29583.0,58.9293,59.0342,58.9007,59.0342,29583.0
2024-02-27 13:50:00,61.91,61.98,61.79,61.85,39990.0,59.0342,59.1009,58.9198,58.977,39990.0
2024-02-27 14:00:00,61.87,61.93,61.82,61.92,55230.0,58.996,59.0533,58.9484,59.0437,55230.0
2024-02-27 14:10:00,61.92,61.92,61.71,61.73,19922.0,59.0437,59.0437,58.8435,58.8625,19922.0
2024-02-27 14:20:00,61.73,61.77,61.64,61.67,98949.0,58.8625,58.9007,58.7767,58.8053,98949.0
2024-02-27 14:30:00,61.66,61.68,61.43,61.44,79061.0,58.7958,58.8149,58.5765,58.586,79061.0
2024-02-27 14:40:00,61.44,61.49,61.38,61.46,33402.0,58.586,58.6337,58.5288,58.6051,33402.0
2024-02-27 14:50:00,61.45,61.55,61.41,61.51,27920.0,58.5956,58.6909,58.5574,58.6528,27920.0
2024-02-27 15:00:00,61.51,61.59,61.46,61.46,45441.0,58.6528,58.729,58.6051,58.6051,45441.0
2024-02-27 15:10:00,61.47,61.53,61.44,61.53,37070.0,58.6146,58.6718,58.586,58.6718,37070.0
2024-02-27 15:20:00,61.54,61.54,61.33,61.33,48458.0,58.6814,58.6814,58.4811,58.4811,48458.0
2024-02-27 15:30:00,61.32,61.49,61.29,61.46,89278.0,58.4716,58.6337,58.443,58.6051,89278.0
2024-02-27 15:40:00,61.47,61.53,61.4,61.53,107454.0,58.6146,58.6718,58.5479,58.6718,107454.0
2024-02-27 15:50:00,61.52,61.66,61.44,61.57,477231.0,58.6623,58.7958,58.586,58.71,477231.0
2024-02-28 09:30:00,61.59,61.85,61.36,61.79,56922.0,58.729,58.977,58.5097,58.9198,56922.0
2024-02-28 09:40:00,61.8,62.19,61.78,62.15,57868.0,58.9293,59.3012,58.9102,59.263,57868.0
2024-02-28 09:50:00,62.18,62.5,62.15,62.5,48748.0,59.2916,59.5968,59.263,59.5968,48748.0
2024-02-28 10:00:00,62.5,62.56,62.4,62.43,35819.0,59.5968,59.654,59.5014,59.53,35819.0
2024-02-28 10:10:00,62.43,62.59,62.4,62.5,40580.0,59.53,59.6826,59.5014,59.5968,40580.0
2024-02-28 10:20:00,62.51,62.51,62.39,62.43,89064.0,59.6063,59.6063,59.4919,59.53,89064.0
2024-02-28 10:30:00,62.43,62.46,62.14,62.17,57875.0,59.53,59.5586,59.2535,59.2821,57875.0
2024-02-28 10:40:00,62.17,62.31,62.08,62.15,182268.0,59.2821,59.4156,59.1963,59.263,182268.0
2024-02-28 10:50:00,62.15,62.3,62.13,62.17,71793.0,59.263,59.4061,59.244,59.2821,71793.0
2024-02-28 11:00:00,62.18,62.34,62.17,62.32,57912.0,59.2916,59.4442,59.2821,59.4251,57912.0
2024-02-28 11:10:00,62.31,62.4,62.29,62.32,24702.0,59.4156,59.5014,59.3965,59.4251,24702.0
2024-02-28 11:20:00,62.33,62.33,62.22,62.28,28831.0,59.4347,59.4347,59.3298,59.387,28831.0
2024-02-28 11:30:00,62.28,62.31,62.17,62.31,39365.0,59.387,59.4156,59.2821,59.4156,39365.0
2024-02-28 11:40:00,62.31,62.33,62.21,62.27,368514.0,59.4156,59.4347,59.3202,59.3775,368514.0
2024-02-28 11:50:00,62.27,62.33,62.26,62.3,38484.0,59.3775,59.4347,59.3679,59.4061,38484.0
2024-02-28 12:00:00,62.3,62.43,62.29,62.4,39646.0,59.4061,59.53,59.3965,59.5014,39646.0
2024-02-28 12:10:00,62.4,62.45,62.38,62.4,26427.0,59.5014,59.5491,59.4824,59.5014,26427.0
2024-02-28 12:20:00,62.4,62.42,62.36,62.37,30416.0,59.5014,59.5205,59.4633,59.4728,30416.0
2024-02-28 12:30:00,62.37,62.4,62.32,62.39,32740.0,59.4728,59.5014,59.4251,59.4919,32740.0
2024-02-28 12:40:00,62.38,62.43,62.36,62.38,33201.0,59.4824,59.53,59.4633,59.4824,33201.0
2024-02-28 12:50:00,62.38,62.44,62.37,62.4,27428.0,59.4824,59.5396,59.4728,59.5014,27428.0
2024-02-28 13:00:00,62.39,62.44,62.36,62.44,22261.0,59.4919,59.5396,59.4633,59.5396,22261.0
2024-02-28 13:10:00,62.44,62.47,62.4,62.4,14725.0,59.5396,59.5682,59.5014,59.5014,14725.0
2024-02-28 13:20:00,62.41,62.48,62.4,62.46,22951.0,59.511,59.5777,59.5014,59.5586,22951.0
2024-02-28 13:30:00,62.45,62.53,62.45,62.53,27341.0,59.5491,59.6254,59.5491,59.6254,27341.0
2024-02-28 13:40:00,62.54,62.57,62.51,62.53,19992.0,59.6349,59.6635,59.6063,59.6254,19992.0
2024-02-28 13:50:00,62.53,62.55,62.49,62.55,20730.0,59.6254,59.6445,59.5872,59.6445,20730.0
2024-02-28 14:00:00,62.55,62.63,62.49,62.62,45539.0,59.6445,59.7207,59.5872,59.7112,45539.0
2024-02-28 14:10:00,62.62,62.69,62.56,62.63,56934.0,59.7112,59.778,59.654,59.7207,56934.0
2024-02-28 14:20:00,62.62,62.69,62.62,62.64,36212.0,59.7112,59.778,59.7112,59.7303,36212.0
2024-02-28 14:30:00,62.64,62.66,62.5,62.5,65038.0,59.7303,59.7493,59.5968,59.5968,65038.0
2024-02-28 14:40:00,62.5,62.56,62.43,62.56,58159.0,59.5968,59.654,59.53,59.654,58159.0
2024-02-28 14:50:00,62.55,62.59,62.48,62.55,41173.0,59.6445,59.6826,59.5777,59.6445,41173.0
2024-02-28 15:00:00,62.55,62.57,62.46,62.46,69281.0,59.6445,59.6635,59.5586,59.5586,69281.0
2024-02-28 15:10:00,62.46,62.59,62.46,62.53,69698.0,59.5586,59.6826,59.5586,59.6254,69698.0
2024-02-28 15:20:00,62.52,62.55,62.41,62.42,50838.0,59.6158,59.6445,59.511,59.5205,50838.0
2024-02-28 15:30:00,62.42,62.59,62.4,62.52,68041.0,59.5205,59.6826,59.5014,59.6158,68041.0
2024-02-28 15:40:00,62.53,62.56,62.41,62.53,96679.0,59.6254,59.654,59.511,59.6254,96679.0
2024-02-28 15:50:00,62.52,62.65,62.46,62.65,331607.0,59.6158,59.7398,59.5586,59.7398,331607.0
2024-02-29 09:30:00,62.87,63.06,62.63,63.04,49998.0,59.9496,60.1308,59.7207,60.1117,49998.0
2024-02-29 09:40:00,63.04,63.12,62.93,62.99,18722.0,60.1117,60.188,60.0068,60.064,18722.0
2024-02-29 09:50:00,62.98,63.06,62.96,63.01,17807.0,60.0545,60.1308,60.0354,60.0831,17807.0
2024-02-29 10:00:00,63.02,63.04,62.91,62.96,28116.0,60.0926,60.1117,59.9877,60.0354,28116.0
2024-02-29 10:10:00,62.97,62.99,62.75,62.76,31571.0,60.0449,60.064,59.8352,59.8447,31571.0
2024-02-29 10:20:00,62.75,62.75,62.65,62.74,30388.0,59.8352,59.8352,59.7398,59.8256,30388.0
2024-02-29 10:30:00,62.73,62.74,62.51,62.54,20124.0,59.8161,59.8256,59.6063,59.6349,20124.0
2024-02-29 10:40:00,62.55,62.73,62.5,62.73,21964.0,59.6445,59.8161,59.5968,59.8161,21964.0
2024-02-29 10:50:00,62.76,62.78,62.67,62.78,16922.0,59.8447,59.8638,59.7589,59.8638,16922.0
2024-02-29 11:00:00,62.79,62.89,62.79,62.85,15267.0,59.8733,59.9687,59.8733,59.9305,15267.0
2024-02-29 11:10:00,62.86,62.87,62.58,62.58,21899.0,59.9401,59.9496,59.6731,59.6731,21899.0
2024-02-29 11:20:00,62.58,62.69,62.53,62.53,52558.0,59.6731,59.778,59.6254,59.6254,52558.0
2024-02-29 11:30:00,62.53,62.61,62.48,62.49,36671.0,59.6254,59.7017,59.5777,59.5872,36671.0
2024-02-29 11:40:00,62.49,62.58,62.47,62.56,37998.0,59.5872,59.6731,59.5682,59.654,37998.0
2024-02-29 11:50:00,62.56,62.57,62.44,62.52,50469.0,59.654,59.6635,59.5396,59.6158,50469.0
2024-02-29 12:00:00,62.51,62.56,62.47,62.51,48490.0,59.6063,59.654,59.5682,59.6063,48490.0
2024-02-29 12:10:00,62.5,62.54,62.35,62.37,42357.0,59.5968,59.6349,59.4537,59.4728,42357.0
2024-02-29 12:20:00,62.37,62.41,62.26,62.27,13635.0,59.4728,59.511,59.3679,59.3775,13635.0
2024-02-29 12:30:00,62.27,62.27,62.13,62.15,31937.0,59.3775,59.3775,59.244,59.263,31937.0
2024-02-29 12:40:00,62.16,62.29,62.13,62.28,38413.0,59.2726,59.3965,59.244,59.387,38413.0
2024-02-29 12:50:00,62.28,62.35,62.25,62.35,42753.0,59.387,59.4537,59.3584,59.4537,42753.0
2024-02-29 13:00:00,62.35,62.52,62.35,62.46,70107.0,59.4537,59.6158,59.4537,59.5586,70107.0
2024-02-29 13:10:00,62.45,62.57,62.42,62.56,46981.0,59.5491,59.6635,59.5205,59.654,46981.0
2024-02-29 13:20:00,62.56,62.59,62.41,62.41,38749.0,59.654,59.6826,59.511,59.511,38749.0
2024-02-29 13:30:00,62.41,62.49,62.37,62.45,28097.0,59.511,59.5872,59.4728,59.5491,28097.0
2024-02-29 13:40:00,62.44,62.45,62.37,62.44,30412.0,59.5396,59.5491,59.4728,59.5396,30412.0
2024-02-29 13:50:00,62.42,62.59,62.42,62.54,28524.0,59.5205,59.6826,59.5205,59.6349,28524.0
2024-02-29 14:00:00,62.55,62.64,62.51,62.53,25653.0,59.6445,59.7303,59.6063,59.6254,25653.0
2024-02-29 14:10:00,62.51,62.54,62.46,62.46,24877.0,59.6063,59.6349,59.5586,59.5586,24877.0
2024-02-29 14:20:00,62.47,62.53,62.43,62.53,37213.0,59.5682,59.6254,59.53,59.6254,37213.0
2024-02-29 14:30:00,62.52,62.53,62.42,62.43,28181.0,59.6158,59.6254,59.5205,59.53,28181.0
2024-02-29 14:40:00,62.42,62.42,62.31,62.35,28425.0,59.5205,59.5205,59.4156,59.4537,28425.0
2024-02-29 14:50:00,62.35,62.45,62.34,62.35,45084.0,59.4537,59.5491,59.4442,59.4537,45084.0
2024-02-29 15:00:00,62.33,62.46,62.32,62.46,31602.0,59.4347,59.5586,59.4251,59.5586,31602.0
2024-02-29 15:10:00,62.46,62.49,62.4,62.42,30912.0,59.5586,59.5872,59.5014,59.5205,30912.0
2024-02-29 15:20:00,62.42,62.43,62.29,62.3,40449.0,59.5205,59.53,59.3965,59.4061,40449.0
2024-02-29 15:30:00,62.3,62.49,62.29,62.45,60215.0,59.4061,59.5872,59.3965,59.5491,60215.0
2024-02-29 15:40:00,62.46,62.51,62.44,62.49,74946.0,59.5586,59.6063,59.5396,59.5872,74946.0
2024-02-29 15:50:00,62.48,62.5,62.29,62.33,341046.0,59.5777,59.5968,59.3965,59.4347,341046.0
2024-03-01 09:30:00,62.24,62.35,61.73,61.73,41698.0,59.3489,59.4537,58.8625,58.8625,41698.0
2024-03-01 09:40:00,61.66,61.71,61.53,61.59,16002.0,58.7958,58.8435,58.6718,58.729,16002.0
2024-03-01 09:50:00,61.59,61.65,61.48,61.6,19814.0,58.729,58.7863,58.6242,58.7386,19814.0
2024-03-01 10:00:00,61.61,61.8,61.57,61.77,38459.0,58.7481,58.9293,58.71,58.9007,38459.0
2024-03-01 10:10:00,61.78,62.0,61.76,61.9,31812.0,58.9102,59.12,58.8912,59.0246,31812.0
2024-03-01 10:20:00,61.9,62.23,61.9,62.2,39064.0,59.0246,59.3393,59.0246,59.3107,39064.0
2024-03-01 10:30:00,62.21,62.37,62.09,62.13,57922.0,59.3202,59.4728,59.2058,59.244,57922.0
2024-03-01 10:40:00,62.11,62.26,62.1,62.15,25738.0,59.2249,59.3679,59.2154,59.263,25738.0
2024-03-01 10:50:00,62.16,62.33,62.16,62.32,23040.0,59.2726,59.4347,59.2726,59.4251,23040.0
2024-03-01 11:00:00,62.32,62.43,62.31,62.34,17615.0,59.4251,59.53,59.4156,59.4442,17615.0
2024-03-01 11:10:00,62.33,62.4,62.28,62.34,15010.0,59.4347,59.5014,59.387,59.4442,15010.0
2024-03-01 11:20:00,62.32,62.38,62.15,62.16,33887.0,59.4251,59.4824,59.263,59.2726,33887.0
2024-03-01 11:30:00,62.15,62.25,62.14,62.19,34705.0,59.263,59.3584,59.2535,59.3012,34705.0
2024-03-01 11:40:00,62.19,62.27,62.17,62.18,18176.0,59.3012,59.3775,59.2821,59.2916,18176.0
2024-03-01 11:50:00,62.18,62.18,62.1,62.16,16904.0,59.2916,59.2916,59.2154,59.2726,16904.0
2024-03-01 12:00:00,62.14,62.24,62.13,62.23,20040.0,59.2535,59.3489,59.244,59.3393,20040.0
2024-03-01 12:10:00,62.22,62.26,62.18,62.24,48239.0,59.3298,59.3679,59.2916,59.3489,48239.0
2024-03-01 12:20:00,62.24,62.36,62.24,62.33,46061.0,59.3489,59.4633,59.3489,59.4347,46061.0
2024-03-01 12:30:00,62.32,62.36,62.28,62.28,35253.0,59.4251,59.4633,59.387,59.387,35253.0
2024-03-01 12:40:00,62.28,62.37,62.28,62.31,24479.0,59.387,59.4728,59.387,59.4156,24479.0
2024-03-01 12:50:00,62.32,62.33,62.27,62.27,20212.0,59.4251,59.4347,59.3775,59.3775,20212.0
2024-03-01 13:00:00,62.27,62.27,62.17,62.18,21590.0,59.3775,59.3775,59.2821,59.2916,21590.0
2024-03-01 13:10:00,62.18,62.26,62.16,62.26,17782.0,59.2916,59.3679,59.2726,59.3679,17782.0
2024-03-01 13:20:00,62.26,62.41,62.25,62.36,29516.0,59.3679,59.511,59.3584,59.4633,29516.0
2024-03-01 13:30:00,62.35,62.39,62.3,62.33,23669.0,59.4537,59.4919,59.4061,59.4347,23669.0
2024-03-01 13:40:00,62.34,62.36,62.26,62.27,20537.0,59.4442,59.4633,59.3679,59.3775,20537.0
2024-03-01 13:50:00,62.27,62.28,62.1,62.14,39604.0,59.3775,59.387,59.2154,59.2535,39604.0
2024-03-01 14:00:00,62.15,62.24,62.15,62.19,18312.0,59.263,59.3489,59.263,59.3012,18312.0
2024-03-01 14:10:00,62.19,62.28,62.19,62.27,27027.0,59.3012,59.387,59.3012,59.3775,27027.0
2024-03-01 14:20:00,62.27,62.38,62.25,62.37,23829.0,59.3775,59.4824,59.3584,59.4728,23829.0
2024-03-01 14:30:00,62.38,62.39,62.26,62.35,24456.0,59.4824,59.4919,59.3679,59.4537,24456.0
2024-03-01 14:40:00,62.37,62.44,62.33,62.37,20356.0,59.4728,59.5396,59.4347,59.4728,20356.0
2024-03-01 14:50:00,62.37,62.42,62.32,62.33,24267.0,59.4728,59.5205,59.4251,59.4347,24267.0
2024-03-01 15:00:00,62.32,62.37,62.24,62.29,40812.0,59.4251,59.4728,59.3489,59.3965,40812.0
2024-03-01 15:10:00,62.28,62.41,62.27,62.4,27904.0,59.387,59.511,59.3775,59.5014,27904.0
2024-03-01 15:20:00,62.4,62.43,62.36,62.38,30206.0,59.5014,59.53,59.4633,59.4824,30206.0
2024-03-01 15:30:00,62.39,62.45,62.15,62.21,58773.0,59.4919,59.5491,59.263,59.3202,58773.0
2024-03-01 15:40:00,62.21,62.34,62.16,62.32,72596.0,59.3202,59.4442,59.2726,59.4251,72596.0
2024-03-01 15:50:00,62.33,62.52,62.22,62.27,576037.0,59.4347,59.6158,59.3298,59.3775,576037.0
2024-03-04 09:30:00,62.03,62.54,61.98,62.15,72602.0,59.1486,59.6349,59.1009,59.263,72602.0
2024-03-04 09:40:00,62.19,62.47,62.18,62.44,68622.0,59.3012,59.5682,59.2916,59.5396,68622.0
2024-03-04 09:50:00,62.45,62.55,62.37,62.54,11713.0,59.5491,59.6445,59.4728,59.6349,11713.0
2024-03-04 10:00:00,62.52,62.52,62.3,62.41,13820.0,59.6158,59.6158,59.4061,59.511,13820.0
2024-03-04 10:10:00,62.37,62.7,62.34,62.7,17589.0,59.4728,59.7875,59.4442,59.7875,17589.0
2024-03-04 10:20:00,62.68,62.74,62.61,62.69,22417.0,59.7684,59.8256,59.7017,59.778,22417.0
2024-03-04 10:30:00,62.69,62.72,62.45,62.5,35260.0,59.778,59.8066,59.5491,59.5968,35260.0
2024-03-04 10:40:00,62.51,62.56,62.45,62.5,31929.0,59.6063,59.654,59.5491,59.5968,31929.0
2024-03-04 10:50:00,62.51,62.6,62.5,62.56,31314.0,59.6063,59.6921,59.5968,59.654,31314.0
2024-03-04 11:00:00,62.57,62.83,62.53,62.83,45499.0,59.6635,59.9114,59.6254,59.9114,45499.0
2024-03-04 11:10:00,62.84,62.95,62.78,62.78,27830.0,59.921,60.0259,59.8638,59.8638,27830.0
2024-03-04 11:20:00,62.78,62.8,62.63,62.67,33340.0,59.8638,59.8828,59.7207,59.7589,33340.0
2024-03-04 11:30:00,62.68,62.74,62.62,62.64,32439.0,59.7684,59.8256,59.7112,59.7303,32439.0
2024-03-04 11:40:00,62.65,62.72,62.63,62.66,44590.0,59.7398,59.8066,59.7207,59.7493,44590.0
2024-03-04 11:50:00,62.67,62.69,62.59,62.64,52881.0,59.7589,59.778,59.6826,59.7303,52881.0
2024-03-04 12:00:00,62.64,62.73,62.63,62.69,46427.0,59.7303,59.8161,59.7207,59.778,46427.0
2024-03-04 12:10:00,62.69,62.7,62.65,62.66,31304.0,59.778,59.7875,59.7398,59.7493,31304.0
2024-03-04 12:20:00,62.66,62.7,62.64,62.68,37636.0,59.7493,59.7875,59.7303,59.7684,37636.0
2024-03-04 12:30:00,62.67,62.67,62.6,62.66,33326.0,59.7589,59.7589,59.6921,59.7493,33326.0
2024-03-04 12:40:00,62.66,62.77,62.63,62.77,102410.0,59.7493,59.8542,59.7207,59.8542,102410.0
2024-03-04 12:50:00,62.76,62.8,62.64,62.78,158733.0,59.8447,59.8828,59.7303,59.8638,158733.0
2024-03-04 13:00:00,62.79,62.9,62.67,62.89,135154.0,59.8733,59.9782,59.7589,59.9687,135154.0
2024-03-04 13:10:00,62.89,62.96,62.83,62.9,83435.0,59.9687,60.0354,59.9114,59.9782,83435.0
2024-03-04 13:20:00,62.9,62.92,62.82,62.92,22340.0,59.9782,59.9973,59.9019,59.9973,22340.0
2024-03-04 13:30:00,62.91,62.91,62.73,62.75,30922.0,59.9877,59.9877,59.8161,59.8352,30922.0
2024-03-04 13:40:00,62.75,62.83,62.75,62.75,13696.0,59.8352,59.9114,59.8352,59.8352,13696.0
2024-03-04 13:50:00,62.75,62.79,62.68,62.71,95338.0,59.8352,59.8733,59.7684,59.797,95338.0
2024-03-04 14:00:00,62.7,62.82,62.66,62.82,14560.0,59.7875,59.9019,59.7493,59.9019,14560.0
2024-03-04 14:10:00,62.82,62.82,62.67,62.67,25598.0,59.9019,59.9019,59.7589,59.7589,25598.0
2024-03-04 14:20:00,62.66,62.84,62.64,62.82,49011.0,59.7493,59.921,59.7303,59.9019,49011.0
2024-03-04 14:30:00,62.83,63.03,62.83,63.03,32181.0,59.9114,60.1022,59.9114,60.1022,32181.0
2024-03-04 14:40:00,63.05,63.08,62.99,63.05,30469.0,60.1212,60.1498,60.064,60.1212,30469.0
2024-03-04 14:50:00,63.05,63.05,62.98,63.01,28762.0,60.1212,60.1212,60.0545,60.0831,28762.0
2024-03-04 15:00:00,63.01,63.1,63.0,63.06,32497.0,60.0831,60.1689,60.0736,60.1308,32497.0
2024-03-04 15:10:00,63.06,63.18,63.05,63.18,30694.0,60.1308,60.2452,60.1212,60.2452,30694.0
2024-03-04 15:20:00,63.17,63.23,63.1,63.23,57417.0,60.2357,60.2929,60.1689,60.2929,57417.0
2024-03-04 15:30:00,63.23,63.38,63.22,63.28,63231.0,60.2929,60.4359,60.2833,60.3405,63231.0
2024-03-04 15:40:00,63.28,63.46,63.28,63.46,119563.0,60.3405,60.5122,60.3405,60.5122,119563.0
2024-03-04 15:50:00,63.47,63.52,63.32,63.36,333428.0,60.5217,60.5694,60.3787,60.4168,333428.0
2024-03-05 09:30:00,63.74,64.23,63.58,64.23,180057.0,60.7792,61.2464,60.6266,61.2464,180057.0
2024-03-05 09:40:00,64.17,64.51,64.15,64.36,64666.0,61.1892,61.5134,61.1701,61.3704,64666.0
2024-03-05 09:50:00,64.38,64.51,64.21,64.51,37720.0,61.3894,61.5134,61.2273,61.5134,37720.0
2024-03-05 10:00:00,64.52,64.99,64.51,64.89,82171.0,61.5229,61.9711,61.5134,61.8758,82171.0
2024-03-05 10:10:00,64.9,65.06,64.76,64.98,125290.0,61.8853,62.0379,61.7518,61.9616,125290.0
2024-03-05 10:20:00,65.04,65.22,65.04,65.11,50803.0,62.0188,62.1904,62.0188,62.0855,50803.0
2024-03-05 10:30:00,65.12,65.16,65.05,65.14,54130.0,62.0951,62.1332,62.0283,62.1141,54130.0
2024-03-05 10:40:00,65.14,65.27,65.0,65.07,89653.0,62.1141,62.2381,61.9806,62.0474,89653.0
2024-03-05 10:50:00,65.06,65.12,64.97,64.98,33406.0,62.0379,62.0951,61.952,61.9616,33406.0
2024-03-05 11:00:00,64.99,65.01,64.91,64.97,145917.0,61.9711,61.9902,61.8948,61.952,145917.0
2024-03-05 11:10:00,64.95,64.96,64.67,64.67,60390.0,61.933,61.9425,61.666,61.666,60390.0
2024-03-05 11:20:00,64.66,64.69,64.5,64.68,42397.0,61.6564,61.685,61.5039,61.6755,42397.0
2024-03-05 11:30:00,64.67,64.87,64.66,64.67,66777.0,61.666,61.8567,61.6564,61.666,66777.0
2024-03-05 11:40:00,64.67,64.67,64.42,64.44,41768.0,61.666,61.666,61.4276,61.4467,41768.0
2024-03-05 11:50:00,64.44,64.48,64.33,64.35,49936.0,61.4467,61.4848,61.3418,61.3608,49936.0
2024-03-05 12:00:00,64.35,64.5,64.28,64.49,46403.0,61.3608,61.5039,61.2941,61.4943,46403.0
2024-03-05 12:10:00,64.48,64.53,64.36,64.45,26453.0,61.4848,61.5325,61.3704,61.4562,26453.0
2024-03-05 12:20:00,64.45,64.46,64.2,64.2,30602.0,61.4562,61.4657,61.2178,61.2178,30602.0
2024-03-05 12:30:00,64.18,64.31,64.17,64.21,40482.0,61.1987,61.3227,61.1892,61.2273,40482.0
2024-03-05 12:40:00,64.21,64.34,64.15,64.28,28370.0,61.2273,61.3513,61.1701,61.2941,28370.0
2024-03-05 12:50:00,64.27,64.34,64.23,64.34,25168.0,61.2846,61.3513,61.2464,61.3513,25168.0
2024-03-05 13:00:00,64.34,64.39,64.3,64.39,47428.0,61.3513,61.399,61.3132,61.399,47428.0
2024-03-05 13:10:00,64.39,64.42,64.33,64.36,39241.0,61.399,61.4276,61.3418,61.3704,39241.0
2024-03-05 13:20:00,64.36,64.52,64.35,64.5,32904.0,61.3704,61.5229,61.3608,61.5039,32904.0
2024-03-05 13:30:00,64.51,64.55,64.33,64.33,36327.0,61.5134,61.5516,61.3418,61.3418,36327.0
2024-03-05 13:40:00,64.34,64.45,64.32,64.35,44696.0,61.3513,61.4562,61.3322,61.3608,44696.0
2024-03-05 13:50:00,64.34,64.44,64.34,64.34,35066.0,61.3513,61.4467,61.3513,61.3513,35066.0
2024-03-05 14:00:00,64.34,64.39,64.26,64.38,35486.0,61.3513,61.399,61.275,61.3894,35486.0
2024-03-05 14:10:00,64.37,64.4,64.29,64.36,28089.0,61.3799,61.4085,61.3036,61.3704,28089.0
2024-03-05 14:20:00,64.37,64.53,64.35,64.52,46707.0,61.3799,61.5325,61.3608,61.5229,46707.0
2024-03-05 14:30:00,64.5,64.5,64.29,64.38,72009.0,61.5039,61.5039,61.3036,61.3894,72009.0
2024-03-05 14:40:00,64.37,64.37,64.14,64.16,41695.0,61.3799,61.3799,61.1606,61.1797,41695.0
2024-03-05 14:50:00,64.15,64.35,64.14,64.3,37301.0,61.1701,61.3608,61.1606,61.3132,37301.0
2024-03-05 15:00:00,64.29,64.31,64.17,64.28,40953.0,61.3036,61.3227,61.1892,61.2941,40953.0
2024-03-05 15:10:00,64.28,64.29,64.07,64.07,53684.0,61.2941,61.3036,61.0938,61.0938,53684.0
2024-03-05 15:20:00,64.08,64.12,64.0,64.0,55879.0,61.1034,61.1415,61.0271,61.0271,55879.0
2024-03-05 15:30:00,64.0,64.15,63.99,64.03,60256.0,61.0271,61.1701,61.0176,61.0557,60256.0
2024-03-05 15:40:00,64.03,64.22,63.91,64.22,100707.0,61.0557,61.2369,60.9413,61.2369,100707.0
2024-03-05 15:50:00,64.21,64.28,64.09,64.22,449803.0,61.2273,61.2941,61.1129,61.2369,449803.0
2024-03-06 09:30:00,64.64,64.83,64.49,64.55,67728.0,61.6374,61.8185,61.4943,61.5516,67728.0
2024-03-06 09:40:00,64.5,64.9,64.46,64.82,23547.0,61.5039,61.8853,61.4657,61.809,23547.0
2024-03-06 09:50:00,64.78,64.89,64.68,64.8,23734.0,61.7709,61.8758,61.6755,61.7899,23734.0
2024-03-06 10:00:00,64.79,64.85,64.68,64.84,31848.0,61.7804,61.8376,61.6755,61.8281,31848.0
2024-03-06 10:10:00,64.82,64.82,64.42,64.45,25405.0,61.809,61.809,61.4276,61.4562,25405.0
2024-03-06 10:20:00,64.46,64.57,64.43,64.43,24452.0,61.4657,61.5706,61.4371,61.4371,24452.0
2024-03-06 10:30:00,64.44,64.46,64.3,64.31,28371.0,61.4467,61.4657,61.3132,61.3227,28371.0
2024-03-06 10:40:00,64.3,64.38,64.24,64.26,20250.0,61.3132,61.3894,61.256,61.275,20250.0
2024-03-06 10:50:00,64.27,64.47,64.23,64.46,31811.0,61.2846,61.4753,61.2464,61.4657,31811.0
2024-03-06 11:00:00,64.46,64.49,64.4,64.44,35349.0,61.4657,61.4943,61.4085,61.4467,35349.0
2024-03-06 11:10:00,64.45,64.63,64.42,64.62,38698.0,61.4562,61.6278,61.4276,61.6183,38698.0
2024-03-06 11:20:00,64.62,64.71,64.59,64.64,80512.0,61.6183,61.7041,61.5897,61.6374,80512.0
2024-03-06 11:30:00,64.64,64.66,64.52,64.6,38094.0,61.6374,61.6564,61.5229,61.5992,38094.0
2024-03-06 11:40:00,64.61,64.66,64.59,64.64,24693.0,61.6088,61.6564,61.5897,61.6374,24693.0
2024-03-06 11:50:00,64.63,64.7,64.54,64.58,30197.0,61.6278,61.6946,61.542,61.5802,30197.0
2024-03-06 12:00:00,64.58,64.66,64.54,64.65,25018.0,61.5802,61.6564,61.542,61.6469,25018.0
2024-03-06 12:10:00,64.66,64.81,64.65,64.75,26048.0,61.6564,61.7995,61.6469,61.7423,26048.0
2024-03-06 12:20:00,64.76,64.82,64.74,64.78,22152.0,61.7518,61.809,61.7327,61.7709,22152.0
2024-03-06 12:30:00,64.78,64.81,64.66,64.81,29931.0,61.7709,61.7995,61.6564,61.7995,29931.0
2024-03-06 12:40:00,64.8,64.91,64.79,64.83,21470.0,61.7899,61.8948,61.7804,61.8185,21470.0
2024-03-06 12:50:00,64.83,64.84,64.79,64.82,20720.0,61.8185,61.8281,61.7804,61.809,20720.0
2024-03-06 13:00:00,64.81,64.83,64.73,64.8,24171.0,61.7995,61.8185,61.7232,61.7899,24171.0
2024-03-06 13:10:00,64.8,64.96,64.79,64.96,34932.0,61.7899,61.9425,61.7804,61.9425,34932.0
2024-03-06 13:20:00,64.96,64.97,64.86,64.93,27667.0,61.9425,61.952,61.8472,61.9139,27667.0
2024-03-06 13:30:00,64.92,64.93,64.73,64.81,51900.0,61.9044,61.9139,61.7232,61.7995,51900.0
2024-03-06 13:40:00,64.81,64.88,64.76,64.78,28376.0,61.7995,61.8662,61.7518,61.7709,28376.0
2024-03-06 13:50:00,64.78,64.82,64.71,64.81,25999.0,61.7709,61.809,61.7041,61.7995,25999.0
2024-03-06 14:00:00,64.82,64.93,64.81,64.88,30183.0,61.809,61.9139,61.7995,61.8662,30183.0
2024-03-06 14:10:00,64.87,64.87,64.62,64.67,57711.0,61.8567,61.8567,61.6183,61.666,57711.0
2024-03-06 14:20:00,64.68,64.73,64.6,64.72,38179.0,61.6755,61.7232,61.5992,61.7137,38179.0
2024-03-06 14:30:00,64.72,64.79,64.65,64.66,40528.0,61.7137,61.7804,61.6469,61.6564,40528.0
2024-03-06 14:40:00,64.66,64.71,64.61,64.7,37028.0,61.6564,61.7041,61.6088,61.6946,37028.0
2024-03-06 14:50:00,64.7,64.75,64.7,64.72,40994.0,61.6946,61.7423,61.6946,61.7137,40994.0
2024-03-06 15:00:00,64.72,64.77,64.64,64.73,38440.0,61.7137,61.7613,61.6374,61.7232,38440.0
2024-03-06 15:10:00,64.73,64.83,64.68,64.8,45289.0,61.7232,61.8185,61.6755,61.7899,45289.0
2024-03-06 15:20:00,64.8,64.8,64.67,64.78,67418.0,61.7899,61.7899,61.666,61.7709,67418.0
2024-03-06 15:30:00,64.78,64.87,64.73,64.86,60211.0,61.7709,61.8567,61.7232,61.8472,60211.0
2024-03-06 15:40:00,64.87,64.89,64.78,64.84,86444.0,61.8567,61.8758,61.7709,61.8281,86444.0
2024-03-06 15:50:00,64.84,64.96,64.76,64.89,336336.0,61.8281,61.9425,61.7518,61.8758,336336.0
2024-03-07 09:30:00,65.23,65.23,64.64,64.75,90691.0,62.7718,62.7718,62.2041,62.3099,90691.0
2024-03-07 09:40:00,64.72,64.83,64.6,64.7,29017.0,62.2811,62.3869,62.1656,62.2618,29017.0
2024-03-07 09:50:00,64.73,64.75,64.54,64.67,16749.0,62.2907,62.3099,62.1078,62.2329,16749.0
2024-03-07 10:00:00,64.64,64.95,64.59,64.89,30544.0,62.2041,62.5024,62.1559,62.4446,30544.0
2024-03-07 10:10:00,64.86,64.98,64.82,64.88,29959.0,62.4158,62.5313,62.3773,62.435,29959.0
2024-03-07 10:20:00,64.86,64.97,64.79,64.93,30422.0,62.4158,62.5216,62.3484,62.4831,30422.0
2024-03-07 10:30:00,64.91,64.94,64.64,64.64,27056.0,62.4639,62.4928,62.2041,62.2041,27056.0
2024-03-07 10:40:00,64.65,64.91,64.65,64.89,28496.0,62.2137,62.4639,62.2137,62.4446,28496.0
2024-03-07 10:50:00,64.89,65.0,64.83,64.95,29485.0,62.4446,62.5505,62.3869,62.5024,29485.0
2024-03-07 11:00:00,64.93,64.98,64.89,64.94,21094.0,62.4831,62.5313,62.4446,62.4928,21094.0
2024-03-07 11:10:00,64.95,64.95,64.81,64.9,19107.0,62.5024,62.5024,62.3677,62.4543,19107.0
2024-03-07 11:20:00,64.9,64.98,64.83,64.96,25293.0,62.4543,62.5313,62.3869,62.512,25293.0
2024-03-07 11:30:00,64.97,65.05,64.93,64.98,44189.0,62.5216,62.5986,62.4831,62.5313,44189.0
2024-03-07 11:40:00,64.97,65.08,64.95,65.05,28351.0,62.5216,62.6275,62.5024,62.5986,28351.0
2024-03-07 11:50:00,65.06,65.12,65.0,65.08,37660.0,62.6082,62.666,62.5505,62.6275,37660.0
2024-03-07 12:00:00,65.06,65.08,64.93,64.93,26378.0,62.6082,62.6275,62.4831,62.4831,26378.0
2024-03-07 12:10:00,64.92,65.04,64.9,65.03,25652.0,62.4735,62.589,62.4543,62.5794,25652.0
2024-03-07 12:20:00,65.04,65.04,64.91,64.92,17919.0,62.589,62.589,62.4639,62.4735,17919.0
2024-03-07 12:30:00,64.94,64.99,64.87,64.95,37189.0,62.4928,62.5409,62.4254,62.5024,37189.0
2024-03-07 12:40:00,64.94,65.12,64.92,65.11,38331.0,62.4928,62.666,62.4735,62.6564,38331.0
2024-03-07 12:50:00,65.11,65.14,65.07,65.07,31378.0,62.6564,62.6852,62.6179,62.6179,31378.0
2024-03-07 13:00:00,65.07,65.11,65.0,65.07,46951.0,62.6179,62.6564,62.5505,62.6179,46951.0
2024-03-07 13:10:00,65.07,65.11,65.04,65.06,32910.0,62.6179,62.6564,62.589,62.6082,32910.0
2024-03-07 13:20:00,65.07,65.09,64.88,64.9,56511.0,62.6179,62.6371,62.435,62.4543,56511.0
2024-03-07 13:30:00,64.91,64.99,64.84,64.94,48451.0,62.4639,62.5409,62.3965,62.4928,48451.0
2024-03-07 13:40:00,64.95,65.07,64.92,65.03,47188.0,62.5024,62.6179,62.4735,62.5794,47188.0
2024-03-07 13:50:00,65.03,65.18,65.01,65.09,38861.0,62.5794,62.7237,62.5601,62.6371,38861.0
2024-03-07 14:00:00,65.09,65.13,65.04,65.13,42486.0,62.6371,62.6756,62.589,62.6756,42486.0
2024-03-07 14:10:00,65.14,65.14,65.04,65.11,28614.0,62.6852,62.6852,62.589,62.6564,28614.0
2024-03-07 14:20:00,65.13,65.13,64.96,65.05,45552.0,62.6756,62.6756,62.512,62.5986,45552.0
2024-03-07 14:30:00,65.04,65.05,64.94,65.0,39585.0,62.589,62.5986,62.4928,62.5505,39585.0
2024-03-07 14:40:00,65.01,65.05,64.96,65.0,32058.0,62.5601,62.5986,62.512,62.5505,32058.0
2024-03-07 14:50:00,65.0,65.06,64.98,65.06,34273.0,62.5505,62.6082,62.5313,62.6082,34273.0
2024-03-07 15:00:00,65.06,65.06,64.98,65.01,51667.0,62.6082,62.6082,62.5313,62.5601,51667.0
2024-03-07 15:10:00,65.02,65.13,65.01,65.08,69061.0,62.5697,62.6756,62.5601,62.6275,69061.0
2024-03-07 15:20:00,65.09,65.22,65.09,65.17,86503.0,62.6371,62.7622,62.6371,62.7141,86503.0
2024-03-07 15:30:00,65.16,65.24,65.12,65.21,80185.0,62.7045,62.7815,62.666,62.7526,80185.0
2024-03-07 15:40:00,65.22,65.32,65.21,65.26,177468.0,62.7622,62.8584,62.7526,62.8007,177468.0
2024-03-07 15:50:00,65.26,65.38,65.16,65.26,543847.0,62.8007,62.9162,62.7045,62.8007,543847.0
2024-03-08 09:30:00,65.5,65.59,64.99,65.02,54467.0,63.0317,63.1183,62.5409,62.5697,54467.0
2024-03-08 09:40:00,64.99,65.3,64.96,65.17,43643.0,62.5409,62.8392,62.512,62.7141,43643.0
2024-03-08 09:50:00,65.16,65.37,65.04,65.3,31221.0,62.7045,62.9066,62.589,62.8392,31221.0
2024-03-08 10:00:00,65.3,65.31,65.03,65.03,32615.0,62.8392,62.8488,62.5794,62.5794,32615.0
2024-03-08 10:10:00,65.03,65.06,64.82,64.83,20553.0,62.5794,62.6082,62.3773,62.3869,20553.0
2024-03-08 10:20:00,64.82,64.86,64.76,64.8,21890.0,62.3773,62.4158,62.3195,62.358,21890.0
2024-03-08 10:30:00,64.76,64.93,64.74,64.92,36459.0,62.3195,62.4831,62.3003,62.4735,36459.0
2024-03-08 10:40:00,64.94,64.98,64.71,64.73,42745.0,62.4928,62.5313,62.2714,62.2907,42745.0
2024-03-08 10:50:00,64.71,64.75,64.37,64.43,53771.0,62.2714,62.3099,61.9442,62.002,53771.0
2024-03-08 11:00:00,64.42,64.47,64.12,64.23,226143.0,61.9924,62.0405,61.7037,61.8095,226143.0
2024-03-08 11:10:00,64.23,64.58,64.16,64.48,36289.0,61.8095,62.1463,61.7422,62.0501,36289.0
2024-03-08 11:20:00,64.47,64.63,64.4,64.56,49139.0,62.0405,62.1944,61.9731,62.1271,49139.0
2024-03-08 11:30:00,64.58,64.73,64.44,64.44,48154.0,62.1463,62.2907,62.0116,62.0116,48154.0
2024-03-08 11:40:00,64.42,64.63,64.39,64.56,88677.0,61.9924,62.1944,61.9635,62.1271,88677.0
2024-03-08 11:50:00,64.55,64.61,64.41,64.42,33012.0,62.1175,62.1752,61.9827,61.9924,33012.0
2024-03-08 12:00:00,64.43,64.57,64.43,64.46,38464.0,62.002,62.1367,62.002,62.0308,38464.0
2024-03-08 12:10:00,64.44,64.51,64.39,64.51,31715.0,62.0116,62.079,61.9635,62.079,31715.0
2024-03-08 12:20:00,64.51,64.52,64.42,64.45,24751.0,62.079,62.0886,61.9924,62.0212,24751.0
2024-03-08 12:30:00,64.45,64.53,64.43,64.48,27706.0,62.0212,62.0982,62.002,62.0501,27706.0
2024-03-08 12:40:00,64.48,64.48,64.28,64.36,32736.0,62.0501,62.0501,61.8576,61.9346,32736.0
2024-03-08 12:50:00,64.36,64.54,64.31,64.48,33358.0,61.9346,62.1078,61.8865,62.0501,33358.0
2024-03-08 13:00:00,64.48,64.49,64.41,64.42,20153.0,62.0501,62.0597,61.9827,61.9924,20153.0
2024-03-08 13:10:00,64.43,64.55,64.43,64.48,19577.0,62.002,62.1175,62.002,62.0501,19577.0
2024-03-08 13:20:00,64.49,64.55,64.44,64.47,46662.0,62.0597,62.1175,62.0116,62.0405,46662.0
2024-03-08 13:30:00,64.47,64.52,64.31,64.31,101220.0,62.0405,62.0886,61.8865,61.8865,101220.0
2024-03-08 13:40:00,64.32,64.38,64.26,64.31,30919.0,61.8961,61.9539,61.8384,61.8865,30919.0
2024-03-08 13:50:00,64.34,64.45,64.34,64.42,25528.0,61.9154,62.0212,61.9154,61.9924,25528.0
2024-03-08 14:00:00,64.41,64.43,64.37,64.38,39711.0,61.9827,62.002,61.9442,61.9539,39711.0
2024-03-08 14:10:00,64.37,64.55,64.36,64.53,29227.0,61.9442,62.1175,61.9346,62.0982,29227.0
2024-03-08 14:20:00,64.54,64.65,64.54,64.56,19095.0,62.1078,62.2137,62.1078,62.1271,19095.0
2024-03-08 14:30:00,64.56,64.59,64.47,64.47,63544.0,62.1271,62.1559,62.0405,62.0405,63544.0
2024-03-08 14:40:00,64.48,64.49,64.4,64.42,29196.0,62.0501,62.0597,61.9731,61.9924,29196.0
2024-03-08 14:50:00,64.42,64.59,64.41,64.55,52642.0,61.9924,62.1559,61.9827,62.1175,52642.0
2024-03-08 15:00:00,64.57,64.65,64.52,64.59,28029.0,62.1367,62.2137,62.0886,62.1559,28029.0
2024-03-08 15:10:00,64.59,64.59,64.42,64.44,92895.0,62.1559,62.1559,61.9924,62.0116,92895.0
2024-03-08 15:20:00,64.44,64.46,64.24,64.25,106225.0,62.0116,62.0308,61.8191,61.8288,106225.0
2024-03-08 15:30:00,64.24,64.43,64.23,64.36,83631.0,61.8191,62.002,61.8095,61.9346,83631.0
2024-03-08 15:40:00,64.37,64.38,64.27,64.31,61709.0,61.9442,61.9539,61.848,61.8865,61709.0
2024-03-08 15:50:00,64.3,64.35,64.18,64.24,336997.0,61.8769,61.925,61.7614,61.8191,336997.0
2024-03-11 09:30:00,64.32,64.94,64.32,64.47,45916.0,61.8961,62.4928,61.8961,62.0405,45916.0
2024-03-11 09:40:00,64.46,64.53,64.16,64.25,37739.0,62.0308,62.0982,61.7422,61.8288,37739.0
2024-03-11 09:50:00,64.24,64.41,64.07,64.22,74029.0,61.8191,61.9827,61.6555,61.7999,74029.0
2024-03-11 10:00:00,64.23,64.24,63.93,64.02,39979.0,61.8095,61.8191,61.5208,61.6074,39979.0
2024-03-11 10:10:00,64.02,64.19,64.01,64.17,38311.0,61.6074,61.771,61.5978,61.7518,38311.0
2024-03-11 10:20:00,64.17,64.23,64.06,64.08,33146.0,61.7518,61.8095,61.6459,61.6652,33146.0
2024-03-11 10:30:00,64.08,64.14,64.05,64.06,26914.0,61.6652,61.7229,61.6363,61.6459,26914.0
2024-03-11 10:40:00,64.04,64.09,63.93,64.08,34940.0,61.6267,61.6748,61.5208,61.6652,34940.0
2024-03-11 10:50:00,64.07,64.29,64.04,64.29,35640.0,61.6555,61.8673,61.6267,61.8673,35640.0
2024-03-11 11:00:00,64.3,64.47,64.22,64.47,55136.0,61.8769,62.0405,61.7999,62.0405,55136.0
2024-03-11 11:10:00,64.48,64.48,64.27,64.27,31159.0,62.0501,62.0501,61.848,61.848,31159.0
2024-03-11 11:20:00,64.27,64.3,64.19,64.21,26511.0,61.848,61.8769,61.771,61.7903,26511.0
2024-03-11 11:30:00,64.2,64.42,64.2,64.42,28457.0,61.7806,61.9924,61.7806,61.9924,28457.0
2024-03-11 11:40:00,64.42,64.54,64.42,64.5,18950.0,61.9924,62.1078,61.9924,62.0693,18950.0
2024-03-11 11:50:00,64.5,64.54,64.45,64.48,17026.0,62.0693,62.1078,62.0212,62.0501,17026.0
2024-03-11 12:00:00,64.49,64.54,64.41,64.44,14894.0,62.0597,62.1078,61.9827,62.0116,14894.0
2024-03-11 12:10:00,64.45,64.52,64.44,64.45,17378.0,62.0212,62.0886,62.0116,62.0212,17378.0
2024-03-11 12:20:00,64.45,64.53,64.45,64.5,19576.0,62.0212,62.0982,62.0212,62.0693,19576.0
2024-03-11 12:30:00,64.5,64.6,64.47,64.58,25038.0,62.0693,62.1656,62.0405,62.1463,25038.0
2024-03-11 12:40:00,64.59,64.7,64.58,64.67,17983.0,62.1559,62.2618,62.1463,62.2329,17983.0
2024-03-11 12:50:00,64.66,64.74,64.62,64.69,23964.0,62.2233,62.3003,62.1848,62.2522,23964.0
2024-03-11 13:00:00,64.7,64.79,64.69,64.79,10924.0,62.2618,62.3484,62.2522,62.3484,10924.0
2024-03-11 13:10:00,64.8,64.84,64.75,64.82,19523.0,62.358,62.3965,62.3099,62.3773,19523.0
2024-03-11 13:20:00,64.84,64.87,64.77,64.83,20078.0,62.3965,62.4254,62.3292,62.3869,20078.0
2024-03-11 13:30:00,64.85,64.86,64.77,64.83,24438.0,62.4062,62.4158,62.3292,62.3869,24438.0
2024-03-11 13:40:00,64.83,64.93,64.83,64.89,30732.0,62.3869,62.4831,62.3869,62.4446,30732.0
2024-03-11 13:50:00,64.89,65.01,64.88,64.96,26616.0,62.4446,62.5601,62.435,62.512,26616.0
2024-03-11 14:00:00,64.98,65.08,64.97,65.06,29564.0,62.5313,62.6275,62.5216,62.6082,29564.0
2024-03-11 14:10:00,65.06,65.07,65.01,65.02,23558.0,62.6082,62.6179,62.5601,62.5697,23558.0
2024-03-11 14:20:00,65.03,65.09,65.01,65.08,29871.0,62.5794,62.6371,62.5601,62.6275,29871.0
2024-03-11 14:30:00,65.09,65.15,65.09,65.11,33092.0,62.6371,62.6948,62.6371,62.6564,33092.0
2024-03-11 14:40:00,65.11,65.17,65.1,65.16,30674.0,62.6564,62.7141,62.6467,62.7045,30674.0
2024-03-11 14:50:00,65.17,65.24,65.15,65.19,48112.0,62.7141,62.7815,62.6948,62.7333,48112.0
2024-03-11 15:00:00,65.2,65.2,64.95,64.95,48673.0,62.743,62.743,62.5024,62.5024,48673.0
2024-03-11 15:10:00,64.95,64.99,64.81,64.82,38457.0,62.5024,62.5409,62.3677,62.3773,38457.0
2024-03-11 15:20:00,64.81,64.88,64.73,64.73,43808.0,62.3677,62.435,62.2907,62.2907,43808.0
2024-03-11 15:30:00,64.73,64.89,64.71,64.79,61774.0,62.2907,62.4446,62.2714,62.3484,61774.0
2024-03-11 15:40:00,64.8,64.9,64.79,64.84,73661.0,62.358,62.4543,62.3484,62.3965,73661.0
2024-03-11 15:50:00,64.85,64.99,64.8,64.94,254058.0,62.4062,62.5409,62.358,62.4928,254058.0
2024-03-12 09:30:00,64.52,64.75,64.39,64.55,42540.0,62.0886,62.3099,61.9635,62.1175,42540.0
2024-03-12 09:40:00,64.55,64.62,64.5,64.53,15382.0,62.1175,62.1848,62.0693,62.0982,15382.0
2024-03-12 09:50:00,64.53,64.68,64.52,64.68,10794.0,62.0982,62.2426,62.0886,62.2426,10794.0
2024-03-12 10:00:00,64.7,64.7,64.43,64.45,23757.0,62.2618,62.2618,62.002,62.0212,23757.0
2024-03-12 10:10:00,64.44,64.51,64.32,64.48,41422.0,62.0116,62.079,61.8961,62.0501,41422.0
2024-03-12 10:20:00,64.47,64.59,64.44,64.49,12891.0,62.0405,62.1559,62.0116,62.0597,12891.0
2024-03-12 10:30:00,64.47,64.47,64.25,64.32,52638.0,62.0405,62.0405,61.8288,61.8961,52638.0
2024-03-12 10:40:00,64.32,64.43,64.27,64.43,24590.0,61.8961,62.002,61.848,62.002,24590.0
2024-03-12 10:50:00,64.43,64.56,64.36,64.4,18497.0,62.002,62.1271,61.9346,61.9731,18497.0
2024-03-12 11:00:00,64.42,64.48,64.32,64.34,15141.0,61.9924,62.0501,61.8961,61.9154,15141.0
2024-03-12 11:10:00,64.33,64.44,64.33,64.36,19163.0,61.9057,62.0116,61.9057,61.9346,19163.0
2024-03-12 11:20:00,64.35,64.35,64.2,64.22,36570.0,61.925,61.925,61.7806,61.7999,36570.0
2024-03-12 11:30:00,64.2,64.26,64.14,64.19,28117.0,61.7806,61.8384,61.7229,61.771,28117.0
2024-03-12 11:40:00,64.18,64.24,64.01,64.01,23572.0,61.7614,61.8191,61.5978,61.5978,23572.0
2024-03-12 11:50:00,64.01,64.08,63.99,64.05,23869.0,61.5978,61.6652,61.5786,61.6363,23869.0
2024-03-12 12:00:00,64.05,64.12,64.0,64.0,22384.0,61.6363,61.7037,61.5882,61.5882,22384.0
2024-03-12 12:10:00,63.99,64.0,63.85,63.92,29762.0,61.5786,61.5882,61.4438,61.5112,29762.0
2024-03-12 12:20:00,63.96,64.01,63.93,63.96,10175.0,61.5497,61.5978,61.5208,61.5497,10175.0
2024-03-12 12:30:00,63.95,63.95,63.73,63.76,23280.0,61.5401,61.5401,61.3284,61.3572,23280.0
2024-03-12 12:40:00,63.75,63.77,63.61,63.69,23032.0,61.3476,61.3669,61.2129,61.2899,23032.0
2024-03-12 12:50:00,63.69,63.86,63.68,63.81,29268.0,61.2899,61.4535,61.2802,61.4053,29268.0
2024-03-12 13:00:00,63.81,63.83,63.72,63.75,19073.0,61.4053,61.4246,61.3187,61.3476,19073.0
2024-03-12 13:10:00,63.75,63.77,63.64,63.77,20896.0,61.3476,61.3669,61.2417,61.3669,20896.0
2024-03-12 13:20:00,63.79,63.79,63.72,63.72,14772.0,61.3861,61.3861,61.3187,61.3187,14772.0
2024-03-12 13:30:00,63.72,63.77,63.68,63.77,21809.0,61.3187,61.3669,61.2802,61.3669,21809.0
2024-03-12 13:40:00,63.77,63.8,63.68,63.79,28030.0,61.3669,61.3957,61.2802,61.3861,28030.0
2024-03-12 13:50:00,63.79,63.94,63.79,63.94,26153.0,61.3861,61.5304,61.3861,61.5304,26153.0
2024-03-12 14:00:00,63.94,63.95,63.88,63.9,16848.0,61.5304,61.5401,61.4727,61.492,16848.0
2024-03-12 14:10:00,63.9,63.97,63.89,63.94,22201.0,61.492,61.5593,61.4823,61.5304,22201.0
2024-03-12 14:20:00,63.93,64.0,63.93,63.99,33401.0,61.5208,61.5882,61.5208,61.5786,33401.0
2024-03-12 14:30:00,63.98,64.03,63.95,64.01,22079.0,61.5689,61.6171,61.5401,61.5978,22079.0
2024-03-12 14:40:00,64.01,64.02,63.93,64.0,25939.0,61.5978,61.6074,61.5208,61.5882,25939.0
2024-03-12 14:50:00,63.99,64.09,63.98,64.06,22815.0,61.5786,61.6748,61.5689,61.6459,22815.0
2024-03-12 15:00:00,64.06,64.12,64.05,64.09,29181.0,61.6459,61.7037,61.6363,61.6748,29181.0
2024-03-12 15:10:00,64.08,64.18,64.06,64.17,30606.0,61.6652,61.7614,61.6459,61.7518,30606.0
2024-03-12 15:20:00,64.16,64.22,64.14,64.17,35062.0,61.7422,61.7999,61.7229,61.7518,35062.0
2024-03-12 15:30:00,64.17,64.17,64.0,64.01,43288.0,61.7518,61.7518,61.5882,61.5978,43288.0
2024-03-12 15:40:00,64.01,64.02,63.94,63.96,60719.0,61.5978,61.6074,61.5304,61.5497,60719.0
2024-03-12 15:50:00,63.95,64.15,63.92,64.02,318219.0,61.5401,61.7325,61.5112,61.6074,318219.0
2024-03-13 09:30:00,64.25,64.5,64.23,64.44,44247.0,61.8288,62.0693,61.8095,62.0116,44247.0
2024-03-13 09:40:00,64.45,64.62,64.31,64.47,30916.0,62.0212,62.1848,61.8865,62.0405,30916.0
2024-03-13 09:50:00,64.47,64.49,64.23,64.25,14950.0,62.0405,62.0597,61.8095,61.8288,14950.0
2024-03-13 10:00:00,64.24,64.49,64.24,64.42,21188.0,61.8191,62.0597,61.8191,61.9924,21188.0
2024-03-13 10:10:00,64.41,64.45,64.31,64.34,11551.0,61.9827,62.0212,61.8865,61.9154,11551.0
2024-03-13 10:20:00,64.33,64.39,64.26,64.27,18560.0,61.9057,61.9635,61.8384,61.848,18560.0
2024-03-13 10:30:00,64.27,64.31,64.11,64.2,36293.0,61.848,61.8865,61.694,61.7806,36293.0
2024-03-13 10:40:00,64.2,64.22,64.07,64.07,17713.0,61.7806,61.7999,61.6555,61.6555,17713.0
2024-03-13 10:50:00,64.08,64.26,64.07,64.24,14374.0,61.6652,61.8384,61.6555,61.8191,14374.0
2024-03-13 11:00:00,64.23,64.23,64.11,64.18,16324.0,61.8095,61.8095,61.694,61.7614,16324.0
2024-03-13 11:10:00,64.17,64.27,64.17,64.19,43544.0,61.7518,61.848,61.7518,61.771,43544.0
2024-03-13 11:20:00,64.19,64.28,64.11,64.12,37690.0,61.771,61.8576,61.694,61.7037,37690.0
2024-03-13 11:30:00,64.11,64.24,64.08,64.22,24452.0,61.694,61.8191,61.6652,61.7999,24452.0
2024-03-13 11:40:00,64.22,64.31,64.21,64.26,30911.0,61.7999,61.8865,61.7903,61.8384,30911.0
2024-03-13 11:50:00,64.26,64.27,64.19,64.22,34284.0,61.8384,61.848,61.771,61.7999,34284.0
2024-03-13 12:00:00,64.21,64.24,64.13,64.22,41258.0,61.7903,61.8191,61.7133,61.7999,41258.0
2024-03-13 12:10:00,64.23,64.29,64.17,64.17,20314.0,61.8095,61.8673,61.7518,61.7518,20314.0
2024-03-13 12:20:00,64.15,64.17,64.07,64.1,23670.0,61.7325,61.7518,61.6555,61.6844,23670.0
2024-03-13 12:30:00,64.09,64.17,64.09,64.12,21958.0,61.6748,61.7518,61.6748,61.7037,21958.0
2024-03-13 12:40:00,64.11,64.21,64.1,64.14,13547.0,61.694,61.7903,61.6844,61.7229,13547.0
2024-03-13 12:50:00,64.13,64.15,64.05,64.08,24465.0,61.7133,61.7325,61.6363,61.6652,24465.0
2024-03-13 13:00:00,64.07,64.17,64.02,64.17,23279.0,61.6555,61.7518,61.6074,61.7518,23279.0
2024-03-13 13:10:00,64.16,64.22,64.11,64.18,28878.0,61.7422,61.7999,61.694,61.7614,28878.0
2024-03-13 13:20:00,64.18,64.32,64.17,64.28,12834.0,61.7614,61.8961,61.7518,61.8576,12834.0
2024-03-13 13:30:00,64.28,64.33,64.14,64.17,39192.0,61.8576,61.9057,61.7229,61.7518,39192.0
2024-03-13 13:40:00,64.16,64.2,64.03,64.08,13317.0,61.7422,61.7806,61.6171,61.6652,13317.0
2024-03-13 13:50:00,64.07,64.09,64.0,64.09,18058.0,61.6555,61.6748,61.5882,61.6748,18058.0
2024-03-13 14:00:00,64.09,64.09,63.97,64.0,40363.0,61.6748,61.6748,61.5593,61.5882,40363.0
2024-03-13 14:10:00,64.0,64.13,64.0,64.12,38077.0,61.5882,61.7133,61.5882,61.7037,38077.0
2024-03-13 14:20:00,64.11,64.17,64.05,64.06,71355.0,61.694,61.7518,61.6363,61.6459,71355.0
2024-03-13 14:30:00,64.06,64.06,63.95,64.05,108622.0,61.6459,61.6459,61.5401,61.6363,108622.0
2024-03-13 14:40:00,64.05,64.17,64.03,64.16,25695.0,61.6363,61.7518,61.6171,61.7422,25695.0
2024-03-13 14:50:00,64.16,64.2,64.07,64.09,41522.0,61.7422,61.7806,61.6555,61.6748,41522.0
2024-03-13 15:00:00,64.08,64.08,63.99,64.0,16496.0,61.6652,61.6652,61.5786,61.5882,16496.0
2024-03-13 15:10:00,63.99,64.0,63.92,63.98,26785.0,61.5786,61.5882,61.5112,61.5689,26785.0
2024-03-13 15:20:00,63.99,64.17,63.89,63.93,30480.0,61.5786,61.7518,61.4823,61.5208,30480.0
2024-03-13 15:30:00,63.93,64.08,63.93,64.06,31404.0,61.5208,61.6652,61.5208,61.6459,31404.0
2024-03-13 15:40:00,64.05,64.05,63.94,64.03,39471.0,61.6363,61.6363,61.5304,61.6171,39471.0
2024-03-13 15:50:00,64.04,64.06,63.86,63.94,286299.0,61.6267,61.6459,61.4535,61.5304,286299.0
2024-03-14 09:30:00,64.18,64.18,63.78,63.86,41754.0,61.7614,61.7614,61.3765,61.4535,41754.0
2024-03-14 09:40:00,63.84,63.95,63.61,63.64,21147.0,61.4342,61.5401,61.2129,61.2417,21147.0
2024-03-14 09:50:00,63.65,63.65,63.4,63.44,14728.0,61.2514,61.2514,61.0108,61.0493,14728.0
2024-03-14 10:00:00,63.45,63.75,63.44,63.73,15466.0,61.0589,61.3476,61.0493,61.3284,15466.0
2024-03-14 10:10:00,63.7,63.75,63.64,63.69,16389.0,61.2995,61.3476,61.2417,61.2899,16389.0
2024-03-14 10:20:00,63.69,63.73,63.56,63.56,15582.0,61.2899,61.3284,61.1648,61.1648,15582.0
2024-03-14 10:30:00,63.56,63.6,63.5,63.54,22419.0,61.1648,61.2033,61.107,61.1455,22419.0
2024-03-14 10:40:00,63.55,63.7,63.55,63.69,16521.0,61.1551,61.2995,61.1551,61.2899,16521.0
2024-03-14 10:50:00,63.69,63.69,63.46,63.59,22872.0,61.2899,61.2899,61.0685,61.1936,22872.0
2024-03-14 11:00:00,63.57,63.6,63.49,63.6,15996.0,61.1744,61.2033,61.0974,61.2033,15996.0
2024-03-14 11:10:00,63.59,63.61,63.52,63.57,21279.0,61.1936,61.2129,61.1263,61.1744,21279.0
2024-03-14 11:20:00,63.57,63.61,63.53,63.58,13488.0,61.1744,61.2129,61.1359,61.184,13488.0
2024-03-14 11:30:00,63.6,63.61,63.52,63.59,16908.0,61.2033,61.2129,61.1263,61.1936,16908.0
2024-03-14 11:40:00,63.61,63.74,63.61,63.74,15638.0,61.2129,61.338,61.2129,61.338,15638.0
2024-03-14 11:50:00,63.75,63.84,63.67,63.77,21315.0,61.3476,61.4342,61.2706,61.3669,21315.0
2024-03-14 12:00:00,63.78,63.98,63.78,63.92,19186.0,61.3765,61.5689,61.3765,61.5112,19186.0
2024-03-14 12:10:00,63.91,63.92,63.78,63.85,24440.0,61.5016,61.5112,61.3765,61.4438,24440.0
2024-03-14 12:20:00,63.85,63.99,63.82,63.94,14334.0,61.4438,61.5786,61.415,61.5304,14334.0
2024-03-14 12:30:00,63.94,63.96,63.87,63.95,12075.0,61.5304,61.5497,61.4631,61.5401,12075.0
2024-03-14 12:40:00,63.96,63.96,63.79,63.81,22225.0,61.5497,61.5497,61.3861,61.4053,22225.0
2024-03-14 12:50:00,63.82,63.82,63.65,63.65,18550.0,61.415,61.415,61.2514,61.2514,18550.0
2024-03-14 13:00:00,63.65,63.83,63.64,63.82,13892.0,61.2514,61.4246,61.2417,61.415,13892.0
2024-03-14 13:10:00,63.83,63.83,63.71,63.73,19852.0,61.4246,61.4246,61.3091,61.3284,19852.0
2024-03-14 13:20:00,63.72,63.73,63.66,63.7,16096.0,61.3187,61.3284,61.261,61.2995,16096.0
2024-03-14 13:30:00,63.7,63.74,63.65,63.67,27035.0,61.2995,61.338,61.2514,61.2706,27035.0
2024-03-14 13:40:00,63.63,63.69,63.59,63.63,15852.0,61.2321,61.2899,61.1936,61.2321,15852.0
2024-03-14 13:50:00,63.63,63.76,63.61,63.76,14845.0,61.2321,61.3572,61.2129,61.3572,14845.0
2024-03-14 14:00:00,63.76,63.85,63.68,63.68,28580.0,61.3572,61.4438,61.2802,61.2802,28580.0
2024-03-14 14:10:00,63.67,63.69,63.61,63.61,13221.0,61.2706,61.2899,61.2129,61.2129,13221.0
2024-03-14 14:20:00,63.61,63.65,63.57,63.63,11996.0,61.2129,61.2514,61.1744,61.2321,11996.0
2024-03-14 14:30:00,63.62,63.72,63.59,63.71,31796.0,61.2225,61.3187,61.1936,61.3091,31796.0
2024-03-14 14:40:00,63.71,63.74,63.67,63.69,29314.0,61.3091,61.338,61.2706,61.2899,29314.0
2024-03-14 14:50:00,63.7,63.79,63.67,63.71,19303.0,61.2995,61.3861,61.2706,61.3091,19303.0
2024-03-14 15:00:00,63.7,63.7,63.54,63.55,52610.0,61.2995,61.2995,61.1455,61.1551,52610.0
2024-03-14 15:10:00,63.55,63.62,63.54,63.6,54334.0,61.1551,61.2225,61.1455,61.2033,54334.0
2024-03-14 15:20:00,63.58,63.72,63.58,63.68,42630.0,61.184,61.3187,61.184,61.2802,42630.0
2024-03-14 15:30:00,63.69,63.71,63.51,63.64,41615.0,61.2899,61.3091,61.1166,61.2417,41615.0
2024-03-14 15:40:00,63.64,63.87,63.63,63.87,52119.0,61.2417,61.4631,61.2321,61.4631,52119.0
2024-03-14 15:50:00,63.89,64.02,63.81,63.99,203012.0,61.4823,61.6074,61.4053,61.5786,203012.0
2024-03-15 09:30:00,63.8,64.39,63.8,63.9,1132692.0,61.3957,61.9635,61.3957,61.492,1132692.0
2024-03-15 09:40:00,63.88,64.08,63.84,64.02,20951.0,61.4727,61.6652,61.4342,61.6074,20951.0
2024-03-15 09:50:00,64.02,64.07,63.94,63.97,14474.0,61.6074,61.6555,61.5304,61.5593,14474.0
2024-03-15 10:00:00,63.98,64.0,63.86,64.0,37487.0,61.5689,61.5882,61.4535,61.5882,37487.0
2024-03-15 10:10:00,64.0,64.31,63.99,64.19,122665.0,61.5882,61.8865,61.5786,61.771,122665.0
2024-03-15 10:20:00,64.19,64.3,64.18,64.26,43971.0,61.771,61.8769,61.7614,61.8384,43971.0
2024-03-15 10:30:00,64.26,64.32,64.18,64.28,45525.0,61.8384,61.8961,61.7614,61.8576,45525.0
2024-03-15 10:40:00,64.3,64.5,64.3,64.46,44980.0,61.8769,62.0693,61.8769,62.0308,44980.0
2024-03-15 10:50:00,64.48,64.61,64.33,64.33,62047.0,62.0501,62.1752,61.9057,61.9057,62047.0
2024-03-15 11:00:00,64.33,64.33,64.08,64.08,20651.0,61.9057,61.9057,61.6652,61.6652,20651.0
2024-03-15 11:10:00,64.07,64.14,64.04,64.08,25172.0,61.6555,61.7229,61.6267,61.6652,25172.0
2024-03-15 11:20:00,64.08,64.24,64.04,64.18,19961.0,61.6652,61.8191,61.6267,61.7614,19961.0
2024-03-15 11:30:00,64.17,64.3,64.17,64.3,16198.0,61.7518,61.8769,61.7518,61.8769,16198.0
2024-03-15 11:40:00,64.3,64.31,64.14,64.21,13238.0,61.8769,61.8865,61.7229,61.7903,13238.0
2024-03-15 11:50:00,64.22,64.26,64.1,64.12,17770.0,61.7999,61.8384,61.6844,61.7037,17770.0
2024-03-15 12:00:00,64.09,64.17,64.07,64.16,19988.0,61.6748,61.7518,61.6555,61.7422,19988.0
2024-03-15 12:10:00,64.16,64.16,64.06,64.06,17624.0,61.7422,61.7422,61.6459,61.6459,17624.0
2024-03-15 12:20:00,64.07,64.17,64.06,64.17,30366.0,61.6555,61.7518,61.6459,61.7518,30366.0
2024-03-15 12:30:00,64.17,64.2,64.01,64.06,19733.0,61.7518,61.7806,61.5978,61.6459,19733.0
2024-03-15 12:40:00,64.07,64.08,63.89,63.89,21139.0,61.6555,61.6652,61.4823,61.4823,21139.0
2024-03-15 12:50:00,63.9,63.98,63.9,63.96,14029.0,61.492,61.5689,61.492,61.5497,14029.0
2024-03-15 13:00:00,63.93,63.93,63.82,63.85,19750.0,61.5208,61.5208,61.415,61.4438,19750.0
2024-03-15 13:10:00,63.86,63.9,63.79,63.8,15527.0,61.4535,61.492,61.3861,61.3957,15527.0
2024-03-15 13:20:00,63.8,63.88,63.78,63.79,15912.0,61.3957,61.4727,61.3765,61.3861,15912.0
2024-03-15 13:30:00,63.81,63.81,63.74,63.78,36483.0,61.4053,61.4053,61.338,61.3765,36483.0
2024-03-15 13:40:00,63.79,63.8,63.7,63.79,31403.0,61.3861,61.3957,61.2995,61.3861,31403.0
2024-03-15 13:50:00,63.79,63.81,63.74,63.76,39307.0,61.3861,61.4053,61.338,61.3572,39307.0
2024-03-15 14:00:00,63.76,63.84,63.73,63.8,55023.0,61.3572,61.4342,61.3284,61.3957,55023.0
2024-03-15 14:10:00,63.79,63.81,63.71,63.78,33332.0,61.3861,61.4053,61.3091,61.3765,33332.0
2024-03-15 14:20:00,63.78,63.82,63.74,63.79,51192.0,61.3765,61.415,61.338,61.3861,51192.0
2024-03-15 14:30:00,63.79,63.84,63.72,63.75,28414.0,61.3861,61.4342,61.3187,61.3476,28414.0
2024-03-15 14:40:00,63.76,63.81,63.71,63.74,20672.0,61.3572,61.4053,61.3091,61.338,20672.0
2024-03-15 14:50:00,63.74,63.84,63.73,63.8,22558.0,61.338,61.4342,61.3284,61.3957,22558.0
2024-03-15 15:00:00,63.8,63.83,63.72,63.76,27311.0,61.3957,61.4246,61.3187,61.3572,27311.0
2024-03-15 15:10:00,63.75,63.8,63.69,63.74,36448.0,61.3476,61.3957,61.2899,61.338,36448.0
2024-03-15 15:20:00,63.75,63.79,63.72,63.76,60490.0,61.3476,61.3861,61.3187,61.3572,60490.0
2024-03-15 15:30:00,63.76,63.76,63.65,63.66,43914.0,61.3572,61.3572,61.2514,61.261,43914.0
2024-03-15 15:40:00,63.65,63.76,63.61,63.73,104690.0,61.2514,61.3572,61.2129,61.3284,104690.0
2024-03-15 15:50:00,63.72,63.8,63.59,63.79,300423.0,61.3187,61.3957,61.1936,61.3861,300423.0
2024-03-18 09:30:00,63.49,63.84,63.31,63.42,36131.0,61.0974,61.4342,60.9242,61.03,36131.0
2024-03-18 09:40:00,63.46,63.53,63.35,63.43,8776.0,61.0685,61.1359,60.9627,61.0397,8776.0
2024-03-18 09:50:00,63.45,63.69,63.44,63.69,18846.0,61.0589,61.2899,61.0493,61.2899,18846.0
2024-03-18 10:00:00,63.69,63.75,63.66,63.75,15979.0,61.2899,61.3476,61.261,61.3476,15979.0
2024-03-18 10:10:00,63.74,63.85,63.69,63.84,16724.0,61.338,61.4438,61.2899,61.4342,16724.0
2024-03-18 10:20:00,63.84,63.84,63.7,63.72,16008.0,61.4342,61.4342,61.2995,61.3187,16008.0
2024-03-18 10:30:00,63.71,63.72,63.58,63.58,28068.0,61.3091,61.3187,61.184,61.184,28068.0
2024-03-18 10:40:00,63.55,63.55,63.41,63.54,27375.0,61.1551,61.1551,61.0204,61.1455,27375.0
2024-03-18 10:50:00,63.52,63.54,63.47,63.51,23221.0,61.1263,61.1455,61.0782,61.1166,23221.0
2024-03-18 11:00:00,63.5,63.64,63.5,63.61,25558.0,61.107,61.2417,61.107,61.2129,25558.0
2024-03-18 11:10:00,63.61,63.77,63.61,63.68,14693.0,61.2129,61.3669,61.2129,61.2802,14693.0
2024-03-18 11:20:00,63.69,63.85,63.69,63.83,18894.0,61.2899,61.4438,61.2899,61.4246,18894.0
2024-03-18 11:30:00,63.84,63.93,63.83,63.83,10590.0,61.4342,61.5208,61.4246,61.4246,10590.0
2024-03-18 11:40:00,63.84,63.88,63.81,63.88,9238.0,61.4342,61.4727,61.4053,61.4727,9238.0
2024-03-18 11:50:00,63.88,63.93,63.85,63.9,17558.0,61.4727,61.5208,61.4438,61.492,17558.0
2024-03-18 12:00:00,63.9,63.91,63.74,63.78,21871.0,61.492,61.5016,61.338,61.3765,21871.0
2024-03-18 12:10:00,63.77,63.88,63.77,63.78,14596.0,61.3669,61.4727,61.3669,61.3765,14596.0
2024-03-18 12:20:00,63.78,63.86,63.76,63.84,20126.0,61.3765,61.4535,61.3572,61.4342,20126.0
2024-03-18 12:30:00,63.84,63.85,63.66,63.72,27721.0,61.4342,61.4438,61.261,61.3187,27721.0
2024-03-18 12:40:00,63.73,63.85,63.7,63.83,49083.0,61.3284,61.4438,61.2995,61.4246,49083.0
2024-03-18 12:50:00,63.83,63.93,63.78,63.92,13451.0,61.4246,61.5208,61.3765,61.5112,13451.0
2024-03-18 13:00:00,63.93,63.99,63.91,63.98,14770.0,61.5208,61.5786,61.5016,61.5689,14770.0
2024-03-18 13:10:00,63.98,64.0,63.94,63.94,14910.0,61.5689,61.5882,61.5304,61.5304,14910.0
2024-03-18 13:20:00,63.92,63.92,63.84,63.88,22810.0,61.5112,61.5112,61.4342,61.4727,22810.0
2024-03-18 13:30:00,63.9,63.9,63.82,63.84,12474.0,61.492,61.492,61.415,61.4342,12474.0
2024-03-18 13:40:00,63.84,63.84,63.71,63.75,12325.0,61.4342,61.4342,61.3091,61.3476,12325.0
2024-03-18 13:50:00,63.75,63.76,63.71,63.75,9089.0,61.3476,61.3572,61.3091,61.3476,9089.0
2024-03-18 14:00:00,63.74,63.83,63.74,63.74,14444.0,61.338,61.4246,61.338,61.338,14444.0
2024-03-18 14:10:00,63.74,63.78,63.72,63.75,15480.0,61.338,61.3765,61.3187,61.3476,15480.0
2024-03-18 14:20:00,63.74,63.75,63.67,63.74,8472.0,61.338,61.3476,61.2706,61.338,8472.0
2024-03-18 14:30:00,63.73,63.77,63.69,63.72,14827.0,61.3284,61.3669,61.2899,61.3187,14827.0
2024-03-18 14:40:00,63.73,63.74,63.62,63.63,13297.0,61.3284,61.338,61.2225,61.2321,13297.0
2024-03-18 14:50:00,63.63,63.64,63.57,63.58,25145.0,61.2321,61.2417,61.1744,61.184,25145.0
2024-03-18 15:00:00,63.58,63.71,63.58,63.71,105165.0,61.184,61.3091,61.184,61.3091,105165.0
2024-03-18 15:10:00,63.71,63.94,63.71,63.94,44902.0,61.3091,61.5304,61.3091,61.5304,44902.0
2024-03-18 15:20:00,63.95,64.01,63.88,63.93,56315.0,61.5401,61.5978,61.4727,61.5208,56315.0
2024-03-18 15:30:00,63.92,63.92,63.78,63.86,31913.0,61.5112,61.5112,61.3765,61.4535,31913.0
2024-03-18 15:40:00,63.85,64.02,63.85,64.01,48950.0,61.4438,61.6074,61.4438,61.5978,48950.0
2024-03-18 15:50:00,63.99,64.05,63.85,64.03,231370.0,61.5786,61.6363,61.4438,61.6171,231370.0
2024-03-19 09:30:00,64.31,64.31,63.7,64.1,45636.0,61.8865,61.8865,61.2995,61.6844,45636.0
2024-03-19 09:40:00,64.1,64.42,64.08,64.32,31274.0,61.6844,61.9924,61.6652,61.8961,31274.0
2024-03-19 09:50:00,64.38,64.43,64.25,64.28,8728.0,61.9539,62.002,61.8288,61.8576,8728.0
2024-03-19 10:00:00,64.3,64.3,64.05,64.1,38654.0,61.8769,61.8769,61.6363,61.6844,38654.0
2024-03-19 10:10:00,64.09,64.1,63.9,63.91,28221.0,61.6748,61.6844,61.492,61.5016,28221.0
2024-03-19 10:20:00,63.91,63.98,63.79,63.87,44665.0,61.5016,61.5689,61.3861,61.4631,44665.0
2024-03-19 10:30:00,63.89,63.89,63.7,63.82,32574.0,61.4823,61.4823,61.2995,61.415,32574.0
2024-03-19 10:40:00,63.81,63.91,63.81,63.89,13631.0,61.4053,61.5016,61.4053,61.4823,13631.0
2024-03-19 10:50:00,63.86,63.94,63.83,63.9,16267.0,61.4535,61.5304,61.4246,61.492,16267.0
2024-03-19 11:00:00,63.89,63.93,63.85,63.91,10747.0,61.4823,61.5208,61.4438,61.5016,10747.0
2024-03-19 11:10:00,63.91,63.93,63.86,63.86,11280.0,61.5016,61.5208,61.4535,61.4535,11280.0
2024-03-19 11:20:00,63.85,63.92,63.85,63.87,13574.0,61.4438,61.5112,61.4438,61.4631,13574.0
2024-03-19 11:30:00,63.87,63.99,63.87,63.99,8029.0,61.4631,61.5786,61.4631,61.5786,8029.0
2024-03-19 11:40:00,63.99,64.02,63.9,64.0,18432.0,61.5786,61.6074,61.492,61.5882,18432.0
2024-03-19 11:50:00,64.01,64.08,64.0,64.01,9706.0,61.5978,61.6652,61.5882,61.5978,9706.0
2024-03-19 12:00:00,64.01,64.04,63.97,64.02,8030.0,61.5978,61.6267,61.5593,61.6074,8030.0
2024-03-19 12:10:00,64.01,64.07,63.99,64.03,13847.0,61.5978,61.6555,61.5786,61.6171,13847.0
2024-03-19 12:20:00,64.03,64.05,63.95,63.96,17221.0,61.6171,61.6363,61.5401,61.5497,17221.0
2024-03-19 12:30:00,63.97,64.06,63.95,64.05,6998.0,61.5593,61.6459,61.5401,61.6363,6998.0
2024-03-19 12:40:00,64.05,64.06,63.94,63.96,11240.0,61.6363,61.6459,61.5304,61.5497,11240.0
2024-03-19 12:50:00,63.96,64.0,63.91,64.0,11377.0,61.5497,61.5882,61.5016,61.5882,11377.0
2024-03-19 13:00:00,64.0,64.01,63.94,63.99,16373.0,61.5882,61.5978,61.5304,61.5786,16373.0
2024-03-19 13:10:00,63.99,64.02,63.96,63.98,8376.0,61.5786,61.6074,61.5497,61.5689,8376.0
2024-03-19 13:20:00,63.99,63.99,63.9,63.91,8377.0,61.5786,61.5786,61.492,61.5016,8377.0
2024-03-19 13:30:00,63.91,63.91,63.85,63.87,11014.0,61.5016,61.5016,61.4438,61.4631,11014.0
2024-03-19 13:40:00,63.86,63.9,63.79,63.84,10666.0,61.4535,61.492,61.3861,61.4342,10666.0
2024-03-19 13:50:00,63.85,63.94,63.85,63.92,17649.0,61.4438,61.5304,61.4438,61.5112,17649.0
2024-03-19 14:00:00,63.9,63.95,63.88,63.93,26919.0,61.492,61.5401,61.4727,61.5208,26919.0
2024-03-19 14:10:00,63.93,63.94,63.84,63.91,8976.0,61.5208,61.5304,61.4342,61.5016,8976.0
2024-03-19 14:20:00,63.92,64.08,63.9,64.04,28173.0,61.5112,61.6652,61.492,61.6267,28173.0
2024-03-19 14:30:00,64.05,64.12,64.04,64.1,11839.0,61.6363,61.7037,61.6267,61.6844,11839.0
2024-03-19 14:40:00,64.1,64.13,64.02,64.03,23397.0,61.6844,61.7133,61.6074,61.6171,23397.0
2024-03-19 14:50:00,64.03,64.1,64.03,64.06,21024.0,61.6171,61.6844,61.6171,61.6459,21024.0
2024-03-19 15:00:00,64.06,64.13,64.05,64.13,20232.0,61.6459,61.7133,61.6363,61.7133,20232.0
2024-03-19 15:10:00,64.12,64.15,64.07,64.13,15401.0,61.7037,61.7325,61.6555,61.7133,15401.0
2024-03-19 15:20:00,64.13,64.14,64.08,64.1,25379.0,61.7133,61.7229,61.6652,61.6844,25379.0
2024-03-19 15:30:00,64.09,64.24,64.05,64.22,48401.0,61.6748,61.8191,61.6363,61.7999,48401.0
2024-03-19 15:40:00,64.23,64.23,63.96,64.01,64345.0,61.8095,61.8095,61.5497,61.5978,64345.0
2024-03-19 15:50:00,64.01,64.25,64.0,64.08,275314.0,61.5978,61.8288,61.5882,61.6652,275314.0
2024-03-20 09:30:00,63.81,64.04,63.54,64.03,24825.0,61.4053,61.6267,61.1455,61.6171,24825.0
2024-03-20 09:40:00,64.03,64.18,64.0,64.14,21004.0,61.6171,61.7614,61.5882,61.7229,21004.0
2024-03-20 09:50:00,64.15,64.19,64.09,64.14,17328.0,61.7325,61.771,61.6748,61.7229,17328.0
2024-03-20 10:00:00,64.13,64.29,64.11,64.25,25417.0,61.7133,61.8673,61.694,61.8288,25417.0
2024-03-20 10:10:00,64.25,64.4,64.25,64.38,26936.0,61.8288,61.9731,61.8288,61.9539,26936.0
2024-03-20 10:20:00,64.38,64.41,64.3,64.39,22282.0,61.9539,61.9827,61.8769,61.9635,22282.0
2024-03-20 10:30:00,64.39,64.44,64.35,64.44,17711.0,61.9635,62.0116,61.925,62.0116,17711.0
2024-03-20 10:40:00,64.43,64.49,64.41,64.46,17852.0,62.002,62.0597,61.9827,62.0308,17852.0
2024-03-20 10:50:00,64.45,64.49,64.42,64.48,14908.0,62.0212,62.0597,61.9924,62.0501,14908.0
2024-03-20 11:00:00,64.5,64.53,64.42,64.42,19894.0,62.0693,62.0982,61.9924,61.9924,19894.0
2024-03-20 11:10:00,64.42,64.46,64.39,64.4,20941.0,61.9924,62.0308,61.9635,61.9731,20941.0
2024-03-20 11:20:00,64.38,64.4,64.3,64.35,22119.0,61.9539,61.9731,61.8769,61.925,22119.0
2024-03-20 11:30:00,64.34,64.35,64.08,64.09,20790.0,61.9154,61.925,61.6652,61.6748,20790.0
2024-03-20 11:40:00,64.09,64.22,64.07,64.2,40801.0,61.6748,61.7999,61.6555,61.7806,40801.0
2024-03-20 11:50:00,64.19,64.19,64.1,64.14,21316.0,61.771,61.771,61.6844,61.7229,21316.0
2024-03-20 12:00:00,64.12,64.15,64.03,64.11,24347.0,61.7037,61.7325,61.6171,61.694,24347.0
2024-03-20 12:10:00,64.11,64.15,64.08,64.1,16776.0,61.694,61.7325,61.6652,61.6844,16776.0
2024-03-20 12:20:00,64.11,64.16,64.05,64.09,35907.0,61.694,61.7422,61.6363,61.6748,35907.0
2024-03-20 12:30:00,64.07,64.12,64.05,64.1,14334.0,61.6555,61.7037,61.6363,61.6844,14334.0
2024-03-20 12:40:00,64.11,64.19,64.11,64.18,12914.0,61.694,61.771,61.694,61.7614,12914.0
2024-03-20 12:50:00,64.18,64.29,64.18,64.26,11716.0,61.7614,61.8673,61.7614,61.8384,11716.0
2024-03-20 13:00:00,64.25,64.25,64.16,64.16,10476.0,61.8288,61.8288,61.7422,61.7422,10476.0
2024-03-20 13:10:00,64.17,64.22,64.16,64.17,11968.0,61.7518,61.7999,61.7422,61.7518,11968.0
2024-03-20 13:20:00,64.17,64.23,64.15,64.18,20197.0,61.7518,61.8095,61.7325,61.7614,20197.0
2024-03-20 13:30:00,64.19,64.19,64.1,64.11,10176.0,61.771,61.771,61.6844,61.694,10176.0
2024-03-20 13:40:00,64.11,64.11,64.06,64.08,7887.0,61.694,61.694,61.6459,61.6652,7887.0
2024-03-20 13:50:00,64.09,64.12,64.03,64.03,14795.0,61.6748,61.7037,61.6171,61.6171,14795.0
2024-03-20 14:00:00,64.05,64.21,64.02,64.03,27511.0,61.6363,61.7903,61.6074,61.6171,27511.0
2024-03-20 14:10:00,64.05,64.07,63.82,63.83,15895.0,61.6363,61.6555,61.415,61.4246,15895.0
2024-03-20 14:20:00,63.84,63.88,63.77,63.85,15970.0,61.4342,61.4727,61.3669,61.4438,15970.0
2024-03-20 14:30:00,63.86,63.94,63.72,63.9,28546.0,61.4535,61.5304,61.3187,61.492,28546.0
2024-03-20 14:40:00,63.91,64.32,63.84,64.23,21198.0,61.5016,61.8961,61.4342,61.8095,21198.0
2024-03-20 14:50:00,64.23,64.23,63.92,64.01,23049.0,61.8095,61.8095,61.5112,61.5978,23049.0
2024-03-20 15:00:00,64.02,64.14,63.94,64.03,43714.0,61.6074,61.7229,61.5304,61.6171,43714.0
2024-03-20 15:10:00,64.02,64.2,64.01,64.13,36437.0,61.6074,61.7806,61.5978,61.7133,36437.0
2024-03-20 15:20:00,64.13,64.24,64.06,64.19,30323.0,61.7133,61.8191,61.6459,61.771,30323.0
2024-03-20 15:30:00,64.18,64.18,64.0,64.08,37908.0,61.7614,61.7614,61.5882,61.6652,37908.0
2024-03-20 15:40:00,64.07,64.09,63.84,63.87,55273.0,61.6555,61.6748,61.4342,61.4631,55273.0
2024-03-20 15:50:00,63.87,63.95,63.84,63.89,304294.0,61.4631,61.5401,61.4342,61.4823,304294.0
2024-03-21 09:30:00,64.2,64.2,63.68,64.17,50609.0,61.7806,61.7806,61.2802,61.7518,50609.0
2024-03-21 09:40:00,64.14,64.34,64.12,64.27,12237.0,61.7229,61.9154,61.7037,61.848,12237.0
2024-03-21 09:50:00,64.26,64.45,64.25,64.38,14488.0,61.8384,62.0212,61.8288,61.9539,14488.0
2024-03-21 10:00:00,64.38,64.39,64.26,64.3,27369.0,61.9539,61.9635,61.8384,61.8769,27369.0
2024-03-21 10:10:00,64.29,64.38,64.26,64.3,33517.0,61.8673,61.9539,61.8384,61.8769,33517.0
2024-03-21 10:20:00,64.27,64.27,64.14,64.16,21433.0,61.848,61.848,61.7229,61.7422,21433.0
2024-03-21 10:30:00,64.18,64.3,64.17,64.25,27314.0,61.7614,61.8769,61.7518,61.8288,27314.0
2024-03-21 10:40:00,64.24,64.38,64.23,64.28,26394.0,61.8191,61.9539,61.8095,61.8576,26394.0
2024-03-21 10:50:00,64.28,64.44,64.28,64.34,55978.0,61.8576,62.0116,61.8576,61.9154,55978.0
2024-03-21 11:00:00,64.32,64.47,64.27,64.3,56483.0,61.8961,62.0405,61.848,61.8769,56483.0
2024-03-21 11:10:00,64.3,64.4,64.22,64.23,23935.0,61.8769,61.9731,61.7999,61.8095,23935.0
2024-03-21 11:20:00,64.24,64.25,64.14,64.14,18991.0,61.8191,61.8288,61.7229,61.7229,18991.0
2024-03-21 11:30:00,64.14,64.18,64.08,64.11,27143.0,61.7229,61.7614,61.6652,61.694,27143.0
2024-03-21 11:40:00,64.1,64.17,64.05,64.06,15861.0,61.6844,61.7518,61.6363,61.6459,15861.0
2024-03-21 11:50:00,64.06,64.18,64.05,64.15,26705.0,61.6459,61.7614,61.6363,61.7325,26705.0
2024-03-21 12:00:00,64.13,64.13,64.07,64.09,12100.0,61.7133,61.7133,61.6555,61.6748,12100.0
2024-03-21 12:10:00,64.06,64.06,63.99,64.0,11451.0,61.6459,61.6459,61.5786,61.5882,11451.0
2024-03-21 12:20:00,64.01,64.08,63.99,64.07,13351.0,61.5978,61.6652,61.5786,61.6555,13351.0
2024-03-21 12:30:00,64.05,64.13,63.99,64.07,23834.0,61.6363,61.7133,61.5786,61.6555,23834.0
2024-03-21 12:40:00,64.06,64.08,64.02,64.08,12375.0,61.6459,61.6652,61.6074,61.6652,12375.0
2024-03-21 12:50:00,64.08,64.11,64.04,64.08,13419.0,61.6652,61.694,61.6267,61.6652,13419.0
2024-03-21 13:00:00,64.07,64.09,64.03,64.05,19341.0,61.6555,61.6748,61.6171,61.6363,19341.0
2024-03-21 13:10:00,64.05,64.09,64.04,64.04,49216.0,61.6363,61.6748,61.6267,61.6267,49216.0
2024-03-21 13:20:00,64.03,64.04,63.97,64.01,37407.0,61.6171,61.6267,61.5593,61.5978,37407.0
2024-03-21 13:30:00,64.02,64.1,64.02,64.08,14617.0,61.6074,61.6844,61.6074,61.6652,14617.0
2024-03-21 13:40:00,64.09,64.1,64.02,64.05,17913.0,61.6748,61.6844,61.6074,61.6363,17913.0
2024-03-21 13:50:00,64.04,64.1,63.97,63.97,61827.0,61.6267,61.6844,61.5593,61.5593,61827.0
2024-03-21 14:00:00,63.96,64.04,63.94,64.03,64527.0,61.5497,61.6267,61.5304,61.6171,64527.0
2024-03-21 14:10:00,64.06,64.08,63.99,64.04,24712.0,61.6459,61.6652,61.5786,61.6267,24712.0
2024-03-21 14:20:00,64.03,64.05,63.94,63.98,22593.0,61.6171,61.6363,61.5304,61.5689,22593.0
2024-03-21 14:30:00,63.99,64.03,63.93,63.94,26424.0,61.5786,61.6171,61.5208,61.5304,26424.0
2024-03-21 14:40:00,63.93,63.98,63.87,63.88,22664.0,61.5208,61.5689,61.4631,61.4727,22664.0
2024-03-21 14:50:00,63.88,63.94,63.87,63.9,25754.0,61.4727,61.5304,61.4631,61.492,25754.0
2024-03-21 15:00:00,63.91,64.0,63.91,63.94,32922.0,61.5016,61.5882,61.5016,61.5304,32922.0
2024-03-21 15:10:00,63.94,63.97,63.88,63.91,40851.0,61.5304,61.5593,61.4727,61.5016,40851.0
2024-03-21 15:20:00,63.91,64.06,63.91,63.98,49832.0,61.5016,61.6459,61.5016,61.5689,49832.0
2024-03-21 15:30:00,64.0,64.11,63.97,64.02,59694.0,61.5882,61.694,61.5593,61.6074,59694.0
2024-03-21 15:40:00,64.01,64.12,63.96,63.97,59815.0,61.5978,61.7037,61.5497,61.5593,59815.0
2024-03-21 15:50:00,63.98,63.98,63.79,63.83,269122.0,61.5689,61.5689,61.3861,61.4246,269122.0
2024-03-22 09:30:00,64.33,64.96,64.27,64.71,104231.0,61.9057,62.512,61.848,62.2714,104231.0
2024-03-22 09:40:00,64.71,64.87,64.63,64.66,30230.0,62.2714,62.4254,62.1944,62.2233,30230.0
2024-03-22 09:50:00,64.67,64.75,64.59,64.73,35439.0,62.2329,62.3099,62.1559,62.2907,35439.0
2024-03-22 10:00:00,64.75,64.87,64.7,64.82,51441.0,62.3099,62.4254,62.2618,62.3773,51441.0
2024-03-22 10:10:00,64.83,65.17,64.73,65.01,83038.0,62.3869,62.7141,62.2907,62.5601,83038.0
2024-03-22 10:20:00,65.0,65.13,64.92,65.04,97317.0,62.5505,62.6756,62.4735,62.589,97317.0
2024-03-22 10:30:00,65.04,65.22,64.96,65.16,82962.0,62.589,62.7622,62.512,62.7045,82962.0
2024-03-22 10:40:00,65.15,65.15,64.91,65.02,48873.0,62.6948,62.6948,62.4639,62.5697,48873.0
2024-03-22 10:50:00,64.98,65.06,64.94,65.06,166127.0,62.5313,62.6082,62.4928,62.6082,166127.0
2024-03-22 11:00:00,65.07,65.36,65.07,65.19,47670.0,62.6179,62.8969,62.6179,62.7333,47670.0
2024-03-22 11:10:00,65.17,65.18,64.99,65.08,66713.0,62.7141,62.7237,62.5409,62.6275,66713.0
2024-03-22 11:20:00,65.05,65.1,64.91,64.97,98543.0,62.5986,62.6467,62.4639,62.5216,98543.0
2024-03-22 11:30:00,64.96,65.11,64.96,65.01,84497.0,62.512,62.6564,62.512,62.5601,84497.0
2024-03-22 11:40:00,65.02,65.04,64.94,64.97,37458.0,62.5697,62.589,62.4928,62.5216,37458.0
2024-03-22 11:50:00,64.97,64.98,64.65,64.71,126858.0,62.5216,62.5313,62.2137,62.2714,126858.0
2024-03-22 12:00:00,64.71,64.84,64.71,64.73,32234.0,62.2714,62.3965,62.2714,62.2907,32234.0
2024-03-22 12:10:00,64.73,64.73,64.64,64.65,30855.0,62.2907,62.2907,62.2041,62.2137,30855.0
2024-03-22 12:20:00,64.64,64.68,64.57,64.67,45370.0,62.2041,62.2426,62.1367,62.2329,45370.0
2024-03-22 12:30:00,64.68,64.7,64.54,64.64,42432.0,62.2426,62.2618,62.1078,62.2041,42432.0
2024-03-22 12:40:00,64.63,64.74,64.6,64.71,16002.0,62.1944,62.3003,62.1656,62.2714,16002.0
2024-03-22 12:50:00,64.7,64.71,64.51,64.68,32376.0,62.2618,62.2714,62.079,62.2426,32376.0
2024-03-22 13:00:00,64.67,64.67,64.49,64.5,20131.0,62.2329,62.2329,62.0597,62.0693,20131.0
2024-03-22 13:10:00,64.49,64.65,64.46,64.65,58737.0,62.0597,62.2137,62.0308,62.2137,58737.0
2024-03-22 13:20:00,64.65,64.68,64.57,64.59,24670.0,62.2137,62.2426,62.1367,62.1559,24670.0
2024-03-22 13:30:00,64.58,64.67,64.55,64.6,32256.0,62.1463,62.2329,62.1175,62.1656,32256.0
2024-03-22 13:40:00,64.59,64.67,64.58,64.59,36368.0,62.1559,62.2329,62.1463,62.1559,36368.0
2024-03-22 13:50:00,64.6,64.83,64.58,64.79,177037.0,62.1656,62.3869,62.1463,62.3484,177037.0
2024-03-22 14:00:00,64.79,64.85,64.63,64.7,259137.0,62.3484,62.4062,62.1944,62.2618,259137.0
2024-03-22 14:10:00,64.69,64.74,64.68,64.69,13620.0,62.2522,62.3003,62.2426,62.2522,13620.0
2024-03-22 14:20:00,64.71,64.78,64.65,64.66,28965.0,62.2714,62.3388,62.2137,62.2233,28965.0
2024-03-22 14:30:00,64.65,64.77,64.64,64.74,23807.0,62.2137,62.3292,62.2041,62.3003,23807.0
2024-03-22 14:40:00,64.73,64.75,64.65,64.7,30057.0,62.2907,62.3099,62.2137,62.2618,30057.0
2024-03-22 14:50:00,64.69,64.75,64.64,64.73,75630.0,62.2522,62.3099,62.2041,62.2907,75630.0
2024-03-22 15:00:00,64.73,64.84,64.71,64.83,19058.0,62.2907,62.3965,62.2714,62.3869,19058.0
2024-03-22 15:10:00,64.84,64.88,64.73,64.74,54019.0,62.3965,62.435,62.2907,62.3003,54019.0
2024-03-22 15:20:00,64.74,64.86,64.69,64.84,37338.0,62.3003,62.4158,62.2522,62.3965,37338.0
2024-03-22 15:30:00,64.84,64.94,64.82,64.86,51401.0,62.3965,62.4928,62.3773,62.4158,51401.0
2024-03-22 15:40:00,64.86,65.0,64.85,64.99,65814.0,62.4158,62.5505,62.4062,62.5409,65814.0
2024-03-22 15:50:00,64.99,65.17,64.94,65.02,294987.0,62.5409,62.7141,62.4928,62.5697,294987.0
2024-03-25 09:30:00,65.12,65.17,64.7,64.87,70608.0,62.666,62.7141,62.2618,62.4254,70608.0
2024-03-25 09:40:00,64.86,65.03,64.77,64.83,15415.0,62.4158,62.5794,62.3292,62.3869,15415.0
2024-03-25 09:50:00,64.81,64.86,64.73,64.86,12291.0,62.3677,62.4158,62.2907,62.4158,12291.0
2024-03-25 10:00:00,64.88,64.92,64.78,64.87,19708.0,62.435,62.4735,62.3388,62.4254,19708.0
2024-03-25 10:10:00,64.88,64.89,64.7,64.77,38679.0,62.435,62.4446,62.2618,62.3292,38679.0
2024-03-25 10:20:00,64.77,64.78,64.66,64.67,102691.0,62.3292,62.3388,62.2233,62.2329,102691.0
2024-03-25 10:30:00,64.67,64.68,64.53,64.67,52231.0,62.2329,62.2426,62.0982,62.2329,52231.0
2024-03-25 10:40:00,64.67,64.69,64.59,64.63,28738.0,62.2329,62.2522,62.1559,62.1944,28738.0
2024-03-25 10:50:00,64.62,64.77,64.62,64.77,28796.0,62.1848,62.3292,62.1848,62.3292,28796.0
2024-03-25 11:00:00,64.8,64.88,64.78,64.82,81279.0,62.358,62.435,62.3388,62.3773,81279.0
2024-03-25 11:10:00,64.82,64.84,64.75,64.8,27222.0,62.3773,62.3965,62.3099,62.358,27222.0
2024-03-25 11:20:00,64.8,65.06,64.79,64.99,104665.0,62.358,62.6082,62.3484,62.5409,104665.0
2024-03-25 11:30:00,64.98,65.11,64.96,65.01,81408.0,62.5313,62.6564,62.512,62.5601,81408.0
2024-03-25 11:40:00,65.02,65.13,64.93,64.94,40675.0,62.5697,62.6756,62.4831,62.4928,40675.0
2024-03-25 11:50:00,64.94,65.07,64.91,65.05,40146.0,62.4928,62.6179,62.4639,62.5986,40146.0
2024-03-25 12:00:00,65.06,65.18,65.03,65.14,48650.0,62.6082,62.7237,62.5794,62.6852,48650.0
2024-03-25 12:10:00,65.14,65.14,64.99,65.06,27914.0,62.6852,62.6852,62.5409,62.6082,27914.0
2024-03-25 12:20:00,65.06,65.14,65.04,65.09,33795.0,62.6082,62.6852,62.589,62.6371,33795.0
2024-03-25 12:30:00,65.09,65.18,65.07,65.15,32670.0,62.6371,62.7237,62.6179,62.6948,32670.0
2024-03-25 12:40:00,65.16,65.17,65.08,65.09,24400.0,62.7045,62.7141,62.6275,62.6371,24400.0
2024-03-25 12:50:00,65.09,65.12,65.02,65.12,79246.0,62.6371,62.666,62.5697,62.666,79246.0
2024-03-25 13:00:00,65.13,65.16,65.08,65.09,39588.0,62.6756,62.7045,62.6275,62.6371,39588.0
2024-03-25 13:10:00,65.1,65.11,64.96,65.01,85920.0,62.6467,62.6564,62.512,62.5601,85920.0
2024-03-25 13:20:00,65.0,65.14,64.99,65.14,48374.0,62.5505,62.6852,62.5409,62.6852,48374.0
2024-03-25 13:30:00,65.14,65.14,65.0,65.08,31452.0,62.6852,62.6852,62.5505,62.6275,31452.0
2024-03-25 13:40:00,65.07,65.11,65.04,65.11,31491.0,62.6179,62.6564,62.589,62.6564,31491.0
2024-03-25 13:50:00,65.11,65.13,65.09,65.12,19180.0,62.6564,62.6756,62.6371,62.666,19180.0
2024-03-25 14:00:00,65.13,65.14,65.06,65.13,24931.0,62.6756,62.6852,62.6082,62.6756,24931.0
2024-03-25 14:10:00,65.13,65.15,65.09,65.15,31737.0,62.6756,62.6948,62.6371,62.6948,31737.0
2024-03-25 14:20:00,65.16,65.19,65.14,65.15,24792.0,62.7045,62.7333,62.6852,62.6948,24792.0
2024-03-25 14:30:00,65.17,65.24,65.16,65.19,83023.0,62.7141,62.7815,62.7045,62.7333,83023.0
2024-03-25 14:40:00,65.2,65.21,65.1,65.11,34341.0,62.743,62.7526,62.6467,62.6564,34341.0
2024-03-25 14:50:00,65.12,65.17,65.1,65.14,29743.0,62.666,62.7141,62.6467,62.6852,29743.0
2024-03-25 15:00:00,65.14,65.24,65.14,65.2,41727.0,62.6852,62.7815,62.6852,62.743,41727.0
2024-03-25 15:10:00,65.2,65.25,65.11,65.12,52855.0,62.743,62.7911,62.6564,62.666,52855.0
2024-03-25 15:20:00,65.12,65.19,65.08,65.17,61929.0,62.666,62.7333,62.6275,62.7141,61929.0
2024-03-25 15:30:00,65.17,65.27,65.17,65.26,40373.0,62.7141,62.8103,62.7141,62.8007,40373.0
2024-03-25 15:40:00,65.26,65.29,65.1,65.15,75508.0,62.8007,62.8296,62.6467,62.6948,75508.0
2024-03-25 15:50:00,65.15,65.36,65.1,65.31,449064.0,62.6948,62.8969,62.6467,62.8488,449064.0
2024-03-26 09:30:00,65.38,65.86,65.38,65.85,44257.0,62.9162,63.3781,62.9162,63.3685,44257.0
2024-03-26 09:40:00,65.9,66.12,65.87,65.92,80428.0,63.4166,63.6283,63.3877,63.4358,80428.0
2024-03-26 09:50:00,65.92,65.95,65.59,65.62,22246.0,63.4358,63.4647,63.1183,63.1471,22246.0
2024-03-26 10:00:00,65.63,65.63,65.48,65.56,25269.0,63.1568,63.1568,63.0124,63.0894,25269.0
2024-03-26 10:10:00,65.55,65.72,65.52,65.66,23936.0,63.0798,63.2434,63.0509,63.1856,23936.0
2024-03-26 10:20:00,65.66,66.03,65.62,66.03,65434.0,63.1856,63.5417,63.1471,63.5417,65434.0
2024-03-26 10:30:00,66.03,66.09,65.87,66.04,57118.0,63.5417,63.5994,63.3877,63.5513,57118.0
2024-03-26 10:40:00,66.05,66.15,65.97,66.12,25606.0,63.5609,63.6572,63.4839,63.6283,25606.0
2024-03-26 10:50:00,66.11,66.18,66.08,66.12,29947.0,63.6187,63.686,63.5898,63.6283,29947.0
2024-03-26 11:00:00,66.11,66.14,65.93,65.94,71018.0,63.6187,63.6475,63.4455,63.4551,71018.0
2024-03-26 11:10:00,65.92,65.97,65.81,65.91,40344.0,63.4358,63.4839,63.33,63.4262,40344.0
2024-03-26 11:20:00,65.92,65.98,65.88,65.96,22138.0,63.4358,63.4936,63.3973,63.4743,22138.0
2024-03-26 11:30:00,65.95,66.03,65.79,65.79,95655.0,63.4647,63.5417,63.3107,63.3107,95655.0
2024-03-26 11:40:00,65.8,65.94,65.8,65.94,36855.0,63.3204,63.4551,63.3204,63.4551,36855.0
2024-03-26 11:50:00,65.95,65.95,65.77,65.84,72496.0,63.4647,63.4647,63.2915,63.3588,72496.0
2024-03-26 12:00:00,65.84,65.85,65.65,65.75,90064.0,63.3588,63.3685,63.176,63.2722,90064.0
2024-03-26 12:10:00,65.73,65.75,65.68,65.73,65511.0,63.253,63.2722,63.2049,63.253,65511.0
2024-03-26 12:20:00,65.73,65.88,65.73,65.77,98278.0,63.253,63.3973,63.253,63.2915,98278.0
2024-03-26 12:30:00,65.76,65.76,65.68,65.73,26002.0,63.2819,63.2819,63.2049,63.253,26002.0
2024-03-26 12:40:00,65.73,65.77,65.69,65.75,21867.0,63.253,63.2915,63.2145,63.2722,21867.0
2024-03-26 12:50:00,65.74,65.75,65.65,65.68,19155.0,63.2626,63.2722,63.176,63.2049,19155.0
2024-03-26 13:00:00,65.69,65.75,65.59,65.63,33844.0,63.2145,63.2722,63.1183,63.1568,33844.0
2024-03-26 13:10:00,65.63,65.66,65.56,65.61,27063.0,63.1568,63.1856,63.0894,63.1375,27063.0
2024-03-26 13:20:00,65.6,65.66,65.58,65.61,25756.0,63.1279,63.1856,63.1086,63.1375,25756.0
2024-03-26 13:30:00,65.62,65.68,65.59,65.61,35653.0,63.1471,63.2049,63.1183,63.1375,35653.0
2024-03-26 13:40:00,65.6,65.64,65.52,65.56,41357.0,63.1279,63.1664,63.0509,63.0894,41357.0
2024-03-26 13:50:00,65.55,65.59,65.51,65.58,46932.0,63.0798,63.1183,63.0413,63.1086,46932.0
2024-03-26 14:00:00,65.58,65.6,65.5,65.5,25013.0,63.1086,63.1279,63.0317,63.0317,25013.0
2024-03-26 14:10:00,65.51,65.57,65.49,65.56,23283.0,63.0413,63.099,63.022,63.0894,23283.0
2024-03-26 14:20:00,65.56,65.65,65.52,65.57,60363.0,63.0894,63.176,63.0509,63.099,60363.0
2024-03-26 14:30:00,65.56,65.58,65.27,65.29,152904.0,63.0894,63.1086,62.8103,62.8296,152904.0
2024-03-26 14:40:00,65.27,65.33,65.13,65.27,145354.0,62.8103,62.8681,62.6756,62.8103,145354.0
2024-03-26 14:50:00,65.29,65.51,65.29,65.45,75625.0,62.8296,63.0413,62.8296,62.9835,75625.0
2024-03-26 15:00:00,65.43,65.46,65.33,65.41,32799.0,62.9643,62.9932,62.8681,62.945,32799.0
2024-03-26 15:10:00,65.39,65.5,65.38,65.45,31836.0,62.9258,63.0317,62.9162,62.9835,31836.0
2024-03-26 15:20:00,65.46,65.57,65.43,65.48,31178.0,62.9932,63.099,62.9643,63.0124,31178.0
2024-03-26 15:30:00,65.49,65.56,65.38,65.42,42729.0,63.022,63.0894,62.9162,62.9547,42729.0
2024-03-26 15:40:00,65.42,65.52,65.3,65.31,74937.0,62.9547,63.0509,62.8392,62.8488,74937.0
2024-03-26 15:50:00,65.3,65.58,65.28,65.51,350879.0,62.8392,63.1086,62.8199,63.0413,350879.0
2024-03-27 09:30:00,66.21,66.47,66.01,66.44,59628.0,63.7149,63.9651,63.5224,63.9362,59628.0
2024-03-27 09:40:00,66.45,66.5,66.18,66.19,21485.0,63.9459,63.994,63.686,63.6957,21485.0
2024-03-27 09:50:00,66.2,66.2,66.06,66.07,28582.0,63.7053,63.7053,63.5706,63.5802,28582.0
2024-03-27 10:00:00,66.03,66.05,65.86,65.91,40877.0,63.5417,63.5609,63.3781,63.4262,40877.0
2024-03-27 10:10:00,65.9,65.97,65.87,65.94,48388.0,63.4166,63.4839,63.3877,63.4551,48388.0
2024-03-27 10:20:00,65.94,66.07,65.93,66.03,26874.0,63.4551,63.5802,63.4455,63.5417,26874.0
2024-03-27 10:30:00,66.03,66.15,66.0,66.03,44736.0,63.5417,63.6572,63.5128,63.5417,44736.0
2024-03-27 10:40:00,66.04,66.12,65.96,66.12,29057.0,63.5513,63.6283,63.4743,63.6283,29057.0
2024-03-27 10:50:00,66.13,66.13,65.94,65.97,71945.0,63.6379,63.6379,63.4551,63.4839,71945.0
2024-03-27 11:00:00,65.98,66.1,65.97,66.02,22780.0,63.4936,63.609,63.4839,63.5321,22780.0
2024-03-27 11:10:00,66.02,66.04,65.93,66.01,92117.0,63.5321,63.5513,63.4455,63.5224,92117.0
2024-03-27 11:20:00,66.02,66.02,65.9,65.98,39452.0,63.5321,63.5321,63.4166,63.4936,39452.0
2024-03-27 11:30:00,65.98,66.15,65.95,66.15,22563.0,63.4936,63.6572,63.4647,63.6572,22563.0
2024-03-27 11:40:00,66.15,66.21,66.08,66.15,52842.0,63.6572,63.7149,63.5898,63.6572,52842.0
2024-03-27 11:50:00,66.15,66.2,66.12,66.18,22117.0,63.6572,63.7053,63.6283,63.686,22117.0
2024-03-27 12:00:00,66.17,66.21,66.04,66.08,45215.0,63.6764,63.7149,63.5513,63.5898,45215.0
2024-03-27 12:10:00,66.1,66.17,66.07,66.09,42174.0,63.609,63.6764,63.5802,63.5994,42174.0
2024-03-27 12:20:00,66.11,66.16,66.08,66.11,18639.0,63.6187,63.6668,63.5898,63.6187,18639.0
2024-03-27 12:30:00,66.13,66.18,66.08,66.18,30640.0,63.6379,63.686,63.5898,63.686,30640.0
2024-03-27 12:40:00,66.18,66.23,66.15,66.19,19316.0,63.686,63.7341,63.6572,63.6957,19316.0
2024-03-27 12:50:00,66.2,66.42,66.19,66.41,149433.0,63.7053,63.917,63.6957,63.9074,149433.0
2024-03-27 13:00:00,66.41,66.45,66.26,66.28,23981.0,63.9074,63.9459,63.763,63.7823,23981.0
2024-03-27 13:10:00,66.26,66.36,66.26,66.34,17601.0,63.763,63.8592,63.763,63.84,17601.0
2024-03-27 13:20:00,66.34,66.4,66.33,66.38,21685.0,63.84,63.8977,63.8304,63.8785,21685.0
2024-03-27 13:30:00,66.38,66.38,66.21,66.23,21387.0,63.8785,63.8785,63.7149,63.7341,21387.0
2024-03-27 13:40:00,66.23,66.25,66.18,66.23,22948.0,63.7341,63.7534,63.686,63.7341,22948.0
2024-03-27 13:50:00,66.22,66.23,66.14,66.23,23760.0,63.7245,63.7341,63.6475,63.7341,23760.0
2024-03-27 14:00:00,66.24,66.35,66.21,66.35,103379.0,63.7438,63.8496,63.7149,63.8496,103379.0
2024-03-27 14:10:00,66.35,66.4,66.26,66.28,39077.0,63.8496,63.8977,63.763,63.7823,39077.0
2024-03-27 14:20:00,66.3,66.44,66.29,66.43,15979.0,63.8015,63.9362,63.7919,63.9266,15979.0
2024-03-27 14:30:00,66.43,66.49,66.43,66.48,32432.0,63.9266,63.9843,63.9266,63.9747,32432.0
2024-03-27 14:40:00,66.48,66.48,66.37,66.37,28551.0,63.9747,63.9747,63.8689,63.8689,28551.0
2024-03-27 14:50:00,66.37,66.43,66.36,66.43,23981.0,63.8689,63.9266,63.8592,63.9266,23981.0
2024-03-27 15:00:00,66.43,66.45,66.36,66.37,20446.0,63.9266,63.9459,63.8592,63.8689,20446.0
2024-03-27 15:10:00,66.38,66.45,66.31,66.33,31884.0,63.8785,63.9459,63.8111,63.8304,31884.0
2024-03-27 15:20:00,66.32,66.48,66.32,66.47,39829.0,63.8208,63.9747,63.8208,63.9651,39829.0
2024-03-27 15:30:00,66.47,66.5,66.3,66.38,59234.0,63.9651,63.994,63.8015,63.8785,59234.0
2024-03-27 15:40:00,66.39,66.46,66.25,66.26,56535.0,63.8881,63.9555,63.7534,63.763,56535.0
2024-03-27 15:50:00,66.27,66.65,66.24,66.65,321995.0,63.7726,64.1383,63.7438,64.1383,321995.0
2024-03-28 09:30:00,66.68,67.02,66.62,67.0,98342.0,64.1672,64.4944,64.1094,64.4751,98342.0
2024-03-28 09:40:00,67.02,67.02,66.66,66.67,35142.0,64.4944,64.4944,64.1479,64.1576,35142.0
2024-03-28 09:50:00,66.69,66.69,66.42,66.56,27116.0,64.1768,64.1768,63.917,64.0517,27116.0
2024-03-28 10:00:00,66.62,66.81,66.59,66.73,29427.0,64.1094,64.2923,64.0806,64.2153,29427.0
2024-03-28 10:10:00,66.7,66.79,66.66,66.67,12652.0,64.1864,64.273,64.1479,64.1576,12652.0
2024-03-28 10:20:00,66.67,66.72,66.61,66.69,14775.0,64.1576,64.2057,64.0998,64.1768,14775.0
2024-03-28 10:30:00,66.72,66.95,66.7,66.94,19372.0,64.2057,64.427,64.1864,64.4174,19372.0
2024-03-28 10:40:00,66.95,66.97,66.9,66.91,26617.0,64.427,64.4463,64.3789,64.3885,26617.0
2024-03-28 10:50:00,66.91,66.96,66.83,66.83,13573.0,64.3885,64.4366,64.3115,64.3115,13573.0
2024-03-28 11:00:00,66.84,66.86,66.79,66.8,16645.0,64.3212,64.3404,64.273,64.2827,16645.0
2024-03-28 11:10:00,66.81,66.88,66.81,66.85,18388.0,64.2923,64.3597,64.2923,64.3308,18388.0
2024-03-28 11:20:00,66.85,66.86,66.61,66.61,26960.0,64.3308,64.3404,64.0998,64.0998,26960.0
2024-03-28 11:30:00,66.6,66.66,66.56,66.64,32971.0,64.0902,64.1479,64.0517,64.1287,32971.0
2024-03-28 11:40:00,66.65,66.67,66.55,66.56,19212.0,64.1383,64.1576,64.0421,64.0517,19212.0
2024-03-28 11:50:00,66.56,66.66,66.56,66.66,21202.0,64.0517,64.1479,64.0517,64.1479,21202.0
2024-03-28 12:00:00,66.65,66.74,66.63,66.71,16717.0,64.1383,64.2249,64.1191,64.1961,16717.0
2024-03-28 12:10:00,66.7,66.76,66.65,66.66,21408.0,64.1864,64.2442,64.1383,64.1479,21408.0
2024-03-28 12:20:00,66.67,66.7,66.59,66.59,18374.0,64.1576,64.1864,64.0806,64.0806,18374.0
2024-03-28 12:30:00,66.59,66.65,66.56,66.65,24538.0,64.0806,64.1383,64.0517,64.1383,24538.0
2024-03-28 12:40:00,66.63,66.63,66.55,66.58,18334.0,64.1191,64.1191,64.0421,64.071,18334.0
2024-03-28 12:50:00,66.6,66.7,66.59,66.7,32633.0,64.0902,64.1864,64.0806,64.1864,32633.0
2024-03-28 13:00:00,66.7,66.75,66.68,66.74,9821.0,64.1864,64.2346,64.1672,64.2249,9821.0
2024-03-28 13:10:00,66.74,66.78,66.67,66.68,18723.0,64.2249,64.2634,64.1576,64.1672,18723.0
2024-03-28 13:20:00,66.68,66.72,66.65,66.66,9995.0,64.1672,64.2057,64.1383,64.1479,9995.0
2024-03-28 13:30:00,66.67,66.67,66.54,66.61,22595.0,64.1576,64.1576,64.0325,64.0998,22595.0
2024-03-28 13:40:00,66.61,66.7,66.59,66.69,12180.0,64.0998,64.1864,64.0806,64.1768,12180.0
2024-03-28 13:50:00,66.68,66.77,66.64,66.77,19756.0,64.1672,64.2538,64.1287,64.2538,19756.0
2024-03-28 14:00:00,66.77,66.8,66.7,66.77,57163.0,64.2538,64.2827,64.1864,64.2538,57163.0
2024-03-28 14:10:00,66.77,66.78,66.73,66.77,20515.0,64.2538,64.2634,64.2153,64.2538,20515.0
2024-03-28 14:20:00,66.76,66.8,66.75,66.77,14276.0,64.2442,64.2827,64.2346,64.2538,14276.0
2024-03-28 14:30:00,66.77,66.82,66.74,66.82,30118.0,64.2538,64.3019,64.2249,64.3019,30118.0
2024-03-28 14:40:00,66.81,66.81,66.73,66.76,22351.0,64.2923,64.2923,64.2153,64.2442,22351.0
2024-03-28 14:50:00,66.75,66.79,66.7,66.77,44300.0,64.2346,64.273,64.1864,64.2538,44300.0
2024-03-28 15:00:00,66.78,66.82,66.75,66.81,25392.0,64.2634,64.3019,64.2346,64.2923,25392.0
2024-03-28 15:10:00,66.81,66.88,66.81,66.84,31342.0,64.2923,64.3597,64.2923,64.3212,31342.0
2024-03-28 15:20:00,66.84,66.95,66.83,66.92,47823.0,64.3212,64.427,64.3115,64.3981,47823.0
2024-03-28 15:30:00,66.93,66.97,66.76,66.8,52586.0,64.4078,64.4463,64.2442,64.2827,52586.0
2024-03-28 15:40:00,66.8,66.84,66.65,66.67,77445.0,64.2827,64.3212,64.1383,64.1576,77445.0
2024-03-28 15:50:00,66.68,66.85,66.57,66.76,373590.0,64.1672,64.3308,64.0613,64.2442,373590.0
2024-04-01 09:30:00,66.53,66.54,66.03,66.14,62824.0,64.0228,64.0325,63.5417,63.6475,62824.0
2024-04-01 09:40:00,66.13,66.39,66.11,66.25,36974.0,63.6379,63.8881,63.6187,63.7534,36974.0
2024-04-01 09:50:00,66.24,66.37,66.15,66.15,43443.0,63.7438,63.8689,63.6572,63.6572,43443.0
2024-04-01 10:00:00,66.13,66.15,65.78,65.91,25759.0,63.6379,63.6572,63.3011,63.4262,25759.0
2024-04-01 10:10:00,65.92,66.14,65.9,66.09,22401.0,63.4358,63.6475,63.4166,63.5994,22401.0
2024-04-01 10:20:00,66.09,66.12,66.0,66.06,25594.0,63.5994,63.6283,63.5128,63.5706,25594.0
2024-04-01 10:30:00,66.08,66.23,66.01,66.03,80066.0,63.5898,63.7341,63.5224,63.5417,80066.0
2024-04-01 10:40:00,66.03,66.11,65.96,66.11,26747.0,63.5417,63.6187,63.4743,63.6187,26747.0
2024-04-01 10:50:00,66.14,66.31,66.14,66.23,30002.0,63.6475,63.8111,63.6475,63.7341,30002.0
2024-04-01 11:00:00,66.22,66.38,66.2,66.38,31286.0,63.7245,63.8785,63.7053,63.8785,31286.0
2024-04-01 11:10:00,66.38,66.46,66.34,66.42,56352.0,63.8785,63.9555,63.84,63.917,56352.0
2024-04-01 11:20:00,66.43,66.56,66.42,66.5,36630.0,63.9266,64.0517,63.917,63.994,36630.0
2024-04-01 11:30:00,66.5,66.51,66.38,66.48,29461.0,63.994,64.0036,63.8785,63.9747,29461.0
2024-04-01 11:40:00,66.47,66.52,66.41,66.51,26931.0,63.9651,64.0132,63.9074,64.0036,26931.0
2024-04-01 11:50:00,66.51,66.58,66.48,66.49,27559.0,64.0036,64.071,63.9747,63.9843,27559.0
2024-04-01 12:00:00,66.48,66.51,66.43,66.43,30011.0,63.9747,64.0036,63.9266,63.9266,30011.0
2024-04-01 12:10:00,66.44,66.53,66.42,66.47,29951.0,63.9362,64.0228,63.917,63.9651,29951.0
2024-04-01 12:20:00,66.47,66.54,66.46,66.5,18309.0,63.9651,64.0325,63.9555,63.994,18309.0
2024-04-01 12:30:00,66.49,66.49,66.35,66.36,17818.0,63.9843,63.9843,63.8496,63.8592,17818.0
2024-04-01 12:40:00,66.37,66.38,66.32,66.36,19764.0,63.8689,63.8785,63.8208,63.8592,19764.0
2024-04-01 12:50:00,66.35,66.52,66.34,66.46,33520.0,63.8496,64.0132,63.84,63.9555,33520.0
2024-04-01 13:00:00,66.47,66.52,66.39,66.51,13114.0,63.9651,64.0132,63.8881,64.0036,13114.0
2024-04-01 13:10:00,66.51,66.53,66.45,66.45,17499.0,64.0036,64.0228,63.9459,63.9459,17499.0
2024-04-01 13:20:00,66.46,66.52,66.43,66.49,13644.0,63.9555,64.0132,63.9266,63.9843,13644.0
2024-04-01 13:30:00,66.49,66.51,66.43,66.48,13190.0,63.9843,64.0036,63.9266,63.9747,13190.0
2024-04-01 13:40:00,66.48,66.59,66.43,66.51,24836.0,63.9747,64.0806,63.9266,64.0036,24836.0
2024-04-01 13:50:00,66.51,66.66,66.5,66.61,45783.0,64.0036,64.1479,63.994,64.0998,45783.0
2024-04-01 14:00:00,66.61,66.61,66.47,66.49,22476.0,64.0998,64.0998,63.9651,63.9843,22476.0
2024-04-01 14:10:00,66.48,66.49,66.43,66.48,19668.0,63.9747,63.9843,63.9266,63.9747,19668.0
2024-04-01 14:20:00,66.5,66.59,66.5,66.55,13568.0,63.994,64.0806,63.994,64.0421,13568.0
2024-04-01 14:30:00,66.54,66.59,66.54,66.54,67508.0,64.0325,64.0806,64.0325,64.0325,67508.0
2024-04-01 14:40:00,66.54,66.55,66.47,66.5,28386.0,64.0325,64.0421,63.9651,63.994,28386.0
2024-04-01 14:50:00,66.5,66.52,66.43,66.44,25015.0,63.994,64.0132,63.9266,63.9362,25015.0
2024-04-01 15:00:00,66.45,66.58,66.43,66.58,45888.0,63.9459,64.071,63.9266,64.071,45888.0
2024-04-01 15:10:00,66.58,66.58,66.41,66.42,23290.0,64.071,64.071,63.9074,63.917,23290.0
2024-04-01 15:20:00,66.42,66.55,66.42,66.53,20099.0,63.917,64.0421,63.917,64.0228,20099.0
2024-04-01 15:30:00,66.55,66.56,66.41,66.42,30149.0,64.0421,64.0517,63.9074,63.917,30149.0
2024-04-01 15:40:00,66.41,66.51,66.36,66.38,49745.0,63.9074,64.0036,63.8592,63.8785,49745.0
2024-04-01 15:50:00,66.37,66.73,66.36,66.62,431463.0,63.8689,64.2153,63.8592,64.1094,431463.0
2024-04-02 09:30:00,66.48,66.98,66.45,66.97,59959.0,63.9747,64.4559,63.9459,64.4463,59959.0
2024-04-02 09:40:00,66.97,67.14,66.92,67.06,28408.0,64.4463,64.6099,64.3981,64.5329,28408.0
2024-04-02 09:50:00,67.07,67.07,66.75,67.0,30319.0,64.5425,64.5425,64.2346,64.4751,30319.0
2024-04-02 10:00:00,67.01,67.21,66.96,67.12,203214.0,64.4848,64.6772,64.4366,64.5906,203214.0
2024-04-02 10:10:00,67.12,67.29,67.07,67.27,87725.0,64.5906,64.7542,64.5425,64.735,87725.0
2024-04-02 10:20:00,67.28,67.41,67.21,67.4,53608.0,64.7446,64.8697,64.6772,64.8601,53608.0
2024-04-02 10:30:00,67.4,67.43,67.29,67.43,113590.0,64.8601,64.8889,64.7542,64.8889,113590.0
2024-04-02 10:40:00,67.44,67.51,67.3,67.38,123321.0,64.8985,64.9659,64.7638,64.8408,123321.0
2024-04-02 10:50:00,67.38,67.41,67.25,67.35,150273.0,64.8408,64.8697,64.7157,64.8119,150273.0
2024-04-02 11:00:00,67.37,67.37,67.17,67.22,30631.0,64.8312,64.8312,64.6387,64.6868,30631.0
2024-04-02 11:10:00,67.2,67.24,67.09,67.16,18128.0,64.6676,64.7061,64.5617,64.6291,18128.0
2024-04-02 11:20:00,67.18,67.2,67.07,67.14,53659.0,64.6483,64.6676,64.5425,64.6099,53659.0
2024-04-02 11:30:00,67.14,67.23,67.07,67.09,106893.0,64.6099,64.6965,64.5425,64.5617,106893.0
2024-04-02 11:40:00,67.08,67.16,66.97,67.14,80662.0,64.5521,64.6291,64.4463,64.6099,80662.0
2024-04-02 11:50:00,67.09,67.17,67.01,67.14,99674.0,64.5617,64.6387,64.4848,64.6099,99674.0
2024-04-02 12:00:00,67.15,67.2,67.08,67.13,63767.0,64.6195,64.6676,64.5521,64.6002,63767.0
2024-04-02 12:10:00,67.13,67.14,67.03,67.12,39298.0,64.6002,64.6099,64.504,64.5906,39298.0
2024-04-02 12:20:00,67.12,67.17,67.09,67.13,65501.0,64.5906,64.6387,64.5617,64.6002,65501.0
2024-04-02 12:30:00,67.15,67.16,67.08,67.09,28133.0,64.6195,64.6291,64.5521,64.5617,28133.0
2024-04-02 12:40:00,67.09,67.16,67.09,67.16,22709.0,64.5617,64.6291,64.5617,64.6291,22709.0
2024-04-02 12:50:00,67.16,67.16,67.05,67.06,34953.0,64.6291,64.6291,64.5232,64.5329,34953.0
2024-04-02 13:00:00,67.06,67.07,66.89,66.96,54480.0,64.5329,64.5425,64.3693,64.4366,54480.0
2024-04-02 13:10:00,66.97,66.98,66.89,66.92,44772.0,64.4463,64.4559,64.3693,64.3981,44772.0
2024-04-02 13:20:00,66.92,66.93,66.84,66.88,35731.0,64.3981,64.4078,64.3212,64.3597,35731.0
2024-04-02 13:30:00,66.87,66.88,66.72,66.73,79577.0,64.35,64.3597,64.2057,64.2153,79577.0
2024-04-02 13:40:00,66.72,66.75,66.64,66.72,31773.0,64.2057,64.2346,64.1287,64.2057,31773.0
2024-04-02 13:50:00,66.73,66.79,66.68,66.76,22725.0,64.2153,64.273,64.1672,64.2442,22725.0
2024-04-02 14:00:00,66.76,66.88,66.75,66.85,36063.0,64.2442,64.3597,64.2346,64.3308,36063.0
2024-04-02 14:10:00,66.85,66.87,66.65,66.69,67477.0,64.3308,64.35,64.1383,64.1768,67477.0
2024-04-02 14:20:00,66.68,66.7,66.63,66.67,30321.0,64.1672,64.1864,64.1191,64.1576,30321.0
2024-04-02 14:30:00,66.67,66.69,66.59,66.62,25033.0,64.1576,64.1768,64.0806,64.1094,25033.0
2024-04-02 14:40:00,66.63,66.64,66.48,66.48,67830.0,64.1191,64.1287,63.9747,63.9747,67830.0
2024-04-02 14:50:00,66.48,66.52,66.42,66.44,35154.0,63.9747,64.0132,63.917,63.9362,35154.0
2024-04-02 15:00:00,66.43,66.54,66.43,66.45,29695.0,63.9266,64.0325,63.9266,63.9459,29695.0
2024-04-02 15:10:00,66.44,66.52,66.4,66.5,34005.0,63.9362,64.0132,63.8977,63.994,34005.0
2024-04-02 15:20:00,66.5,66.51,66.43,66.44,37635.0,63.994,64.0036,63.9266,63.9362,37635.0
2024-04-02 15:30:00,66.43,66.53,66.4,66.44,44661.0,63.9266,64.0228,63.8977,63.9362,44661.0
2024-04-02 15:40:00,66.43,66.44,66.37,66.41,56920.0,63.9266,63.9362,63.8689,63.9074,56920.0
2024-04-02 15:50:00,66.4,66.48,66.35,66.42,352616.0,63.8977,63.9747,63.8496,63.917,352616.0
2024-04-03 09:30:00,66.42,66.62,66.14,66.26,49240.0,63.917,64.1094,63.6475,63.763,49240.0
2024-04-03 09:40:00,66.23,66.33,66.13,66.19,21173.0,63.7341,63.8304,63.6379,63.6957,21173.0
2024-04-03 09:50:00,66.21,66.21,66.02,66.05,16273.0,63.7149,63.7149,63.5321,63.5609,16273.0
2024-04-03 10:00:00,66.09,66.54,66.05,66.51,32240.0,63.5994,64.0325,63.5609,64.0036,32240.0
2024-04-03 10:10:00,66.52,66.71,66.49,66.71,16499.0,64.0132,64.1961,63.9843,64.1961,16499.0
2024-04-03 10:20:00,66.68,66.81,66.67,66.73,24064.0,64.1672,64.2923,64.1576,64.2153,24064.0
2024-04-03 10:30:00,66.75,66.81,66.66,66.73,84535.0,64.2346,64.2923,64.1479,64.2153,84535.0
2024-04-03 10:40:00,66.72,66.84,66.7,66.83,71758.0,64.2057,64.3212,64.1864,64.3115,71758.0
2024-04-03 10:50:00,66.84,66.87,66.73,66.86,49834.0,64.3212,64.35,64.2153,64.3404,49834.0
2024-04-03 11:00:00,66.85,66.86,66.76,66.81,29318.0,64.3308,64.3404,64.2442,64.2923,29318.0
2024-04-03 11:10:00,66.81,66.85,66.75,66.83,47419.0,64.2923,64.3308,64.2346,64.3115,47419.0
2024-04-03 11:20:00,66.83,66.85,66.73,66.84,34797.0,64.3115,64.3308,64.2153,64.3212,34797.0
2024-04-03 11:30:00,66.84,66.87,66.74,66.83,37813.0,64.3212,64.35,64.2249,64.3115,37813.0
2024-04-03 11:40:00,66.83,66.83,66.65,66.65,124681.0,64.3115,64.3115,64.1383,64.1383,124681.0
2024-04-03 11:50:00,66.65,66.76,66.64,66.68,161093.0,64.1383,64.2442,64.1287,64.1672,161093.0
2024-04-03 12:00:00,66.69,66.76,66.65,66.74,75896.0,64.1768,64.2442,64.1383,64.2249,75896.0
2024-04-03 12:10:00,66.74,66.79,66.6,66.73,62893.0,64.2249,64.273,64.0902,64.2153,62893.0
2024-04-03 12:20:00,66.73,66.8,66.7,66.73,17374.0,64.2153,64.2827,64.1864,64.2153,17374.0
2024-04-03 12:30:00,66.74,66.79,66.69,66.7,36898.0,64.2249,64.273,64.1768,64.1864,36898.0
2024-04-03 12:40:00,66.7,66.75,66.64,66.7,19711.0,64.1864,64.2346,64.1287,64.1864,19711.0
2024-04-03 12:50:00,66.7,66.76,66.65,66.65,18902.0,64.1864,64.2442,64.1383,64.1383,18902.0
2024-04-03 13:00:00,66.65,66.73,66.58,66.7,25191.0,64.1383,64.2153,64.071,64.1864,25191.0
2024-04-03 13:10:00,66.71,66.73,66.67,66.68,12492.0,64.1961,64.2153,64.1576,64.1672,12492.0
2024-04-03 13:20:00,66.69,66.75,66.68,66.75,34510.0,64.1768,64.2346,64.1672,64.2346,34510.0
2024-04-03 13:30:00,66.74,66.76,66.71,66.72,38121.0,64.2249,64.2442,64.1961,64.2057,38121.0
2024-04-03 13:40:00,66.72,66.74,66.65,66.67,21491.0,64.2057,64.2249,64.1383,64.1576,21491.0
2024-04-03 13:50:00,66.66,66.69,66.56,66.61,29522.0,64.1479,64.1768,64.0517,64.0998,29522.0
2024-04-03 14:00:00,66.6,66.63,66.54,66.55,31264.0,64.0902,64.1191,64.0325,64.0421,31264.0
2024-04-03 14:10:00,66.56,66.64,66.56,66.63,28298.0,64.0517,64.1287,64.0517,64.1191,28298.0
2024-04-03 14:20:00,66.64,66.71,66.59,66.7,58561.0,64.1287,64.1961,64.0806,64.1864,58561.0
2024-04-03 14:30:00,66.7,66.75,66.66,66.71,70082.0,64.1864,64.2346,64.1479,64.1961,70082.0
2024-04-03 14:40:00,66.7,66.74,66.68,66.73,45548.0,64.1864,64.2249,64.1672,64.2153,45548.0
2024-04-03 14:50:00,66.75,66.76,66.65,66.67,51559.0,64.2346,64.2442,64.1383,64.1576,51559.0
2024-04-03 15:00:00,66.66,66.71,66.64,66.67,46780.0,64.1479,64.1961,64.1287,64.1576,46780.0
2024-04-03 15:10:00,66.67,66.69,66.48,66.51,58995.0,64.1576,64.1768,63.9747,64.0036,58995.0
2024-04-03 15:20:00,66.51,66.62,66.49,66.62,64052.0,64.0036,64.1094,63.9843,64.1094,64052.0
2024-04-03 15:30:00,66.63,66.72,66.61,66.7,76326.0,64.1191,64.2057,64.0998,64.1864,76326.0
2024-04-03 15:40:00,66.7,66.76,66.69,66.75,75557.0,64.1864,64.2442,64.1768,64.2346,75557.0
2024-04-03 15:50:00,66.75,66.75,66.58,66.66,395269.0,64.2346,64.2346,64.071,64.1479,395269.0
2024-04-04 09:30:00,67.15,67.24,66.55,66.67,47675.0,64.6195,64.7061,64.0421,64.1576,47675.0
2024-04-04 09:40:00,66.7,67.03,66.7,66.99,16726.0,64.1864,64.504,64.1864,64.4655,16726.0
2024-04-04 09:50:00,67.02,67.02,66.55,66.63,46341.0,64.4944,64.4944,64.0421,64.1191,46341.0
2024-04-04 10:00:00,66.65,66.69,66.49,66.64,32928.0,64.1383,64.1768,63.9843,64.1287,32928.0
2024-04-04 10:10:00,66.64,66.83,66.62,66.75,26735.0,64.1287,64.3115,64.1094,64.2346,26735.0
2024-04-04 10:20:00,66.76,66.82,66.64,66.68,28012.0,64.2442,64.3019,64.1287,64.1672,28012.0
2024-04-04 10:30:00,66.68,66.8,66.62,66.74,22405.0,64.1672,64.2827,64.1094,64.2249,22405.0
2024-04-04 10:40:00,66.74,66.84,66.72,66.78,18717.0,64.2249,64.3212,64.2057,64.2634,18717.0
2024-04-04 10:50:00,66.79,66.88,66.78,66.81,28917.0,64.273,64.3597,64.2634,64.2923,28917.0
2024-04-04 11:00:00,66.83,66.92,66.77,66.9,20097.0,64.3115,64.3981,64.2538,64.3789,20097.0
2024-04-04 11:10:00,66.9,67.0,66.88,66.96,23408.0,64.3789,64.4751,64.3597,64.4366,23408.0
2024-04-04 11:20:00,66.98,67.03,66.97,66.98,20747.0,64.4559,64.504,64.4463,64.4559,20747.0
2024-04-04 11:30:00,66.99,67.06,66.95,67.05,27491.0,64.4655,64.5329,64.427,64.5232,27491.0
2024-04-04 11:40:00,67.04,67.05,66.91,66.92,18296.0,64.5136,64.5232,64.3885,64.3981,18296.0
2024-04-04 11:50:00,66.92,66.97,66.87,66.92,18800.0,64.3981,64.4463,64.35,64.3981,18800.0
2024-04-04 12:00:00,66.93,66.96,66.87,66.88,20056.0,64.4078,64.4366,64.35,64.3597,20056.0
2024-04-04 12:10:00,66.89,66.89,66.8,66.8,13179.0,64.3693,64.3693,64.2827,64.2827,13179.0
2024-04-04 12:20:00,66.78,66.86,66.75,66.81,15419.0,64.2634,64.3404,64.2346,64.2923,15419.0
2024-04-04 12:30:00,66.81,66.81,66.69,66.7,13523.0,64.2923,64.2923,64.1768,64.1864,13523.0
2024-04-04 12:40:00,66.7,66.81,66.68,66.81,13010.0,64.1864,64.2923,64.1672,64.2923,13010.0
2024-04-04 12:50:00,66.81,66.85,66.73,66.73,26302.0,64.2923,64.3308,64.2153,64.2153,26302.0
2024-04-04 13:00:00,66.73,66.86,66.72,66.85,11489.0,64.2153,64.3404,64.2057,64.3308,11489.0
2024-04-04 13:10:00,66.85,66.86,66.79,66.81,21276.0,64.3308,64.3404,64.273,64.2923,21276.0
2024-04-04 13:20:00,66.81,66.83,66.74,66.77,15884.0,64.2923,64.3115,64.2249,64.2538,15884.0
2024-04-04 13:30:00,66.77,66.77,66.61,66.65,18635.0,64.2538,64.2538,64.0998,64.1383,18635.0
2024-04-04 13:40:00,66.65,66.73,66.55,66.68,32257.0,64.1383,64.2153,64.0421,64.1672,32257.0
2024-04-04 13:50:00,66.67,66.71,66.45,66.46,24502.0,64.1576,64.1961,63.9459,63.9555,24502.0
2024-04-04 14:00:00,66.45,66.46,66.25,66.25,22017.0,63.9459,63.9555,63.7534,63.7534,22017.0
2024-04-04 14:10:00,66.25,66.4,66.2,66.2,21310.0,63.7534,63.8977,63.7053,63.7053,21310.0
2024-04-04 14:20:00,66.19,66.25,66.11,66.11,36776.0,63.6957,63.7534,63.6187,63.6187,36776.0
2024-04-04 14:30:00,66.12,66.22,65.94,66.2,38331.0,63.6283,63.7245,63.4551,63.7053,38331.0
2024-04-04 14:40:00,66.19,66.24,66.11,66.2,21527.0,63.6957,63.7438,63.6187,63.7053,21527.0
2024-04-04 14:50:00,66.2,66.28,66.13,66.15,19112.0,63.7053,63.7823,63.6379,63.6572,19112.0
2024-04-04 15:00:00,66.15,66.27,66.08,66.18,78192.0,63.6572,63.7726,63.5898,63.686,78192.0
2024-04-04 15:10:00,66.17,66.24,66.07,66.1,43192.0,63.6764,63.7438,63.5802,63.609,43192.0
2024-04-04 15:20:00,66.11,66.18,65.87,65.93,48313.0,63.6187,63.686,63.3877,63.4455,48313.0
2024-04-04 15:30:00,65.92,66.06,65.79,66.05,61596.0,63.4358,63.5706,63.3107,63.5609,61596.0
2024-04-04 15:40:00,66.05,66.3,65.97,66.3,82522.0,63.5609,63.8015,63.4839,63.8015,82522.0
2024-04-04 15:50:00,66.3,66.37,66.08,66.12,325712.0,63.8015,63.8689,63.5898,63.6283,325712.0
2024-04-05 09:30:00,65.8,66.06,65.56,65.9,26103.0,63.3204,63.5706,63.0894,63.4166,26103.0
2024-04-05 09:40:00,65.87,65.88,65.44,65.72,27475.0,63.3877,63.3973,62.9739,63.2434,27475.0
2024-04-05 09:50:00,65.74,65.9,65.67,65.67,11803.0,63.2626,63.4166,63.1953,63.1953,11803.0
2024-04-05 10:00:00,65.66,65.75,65.54,65.59,30241.0,63.1856,63.2722,63.0701,63.1183,30241.0
2024-04-05 10:10:00,65.6,65.68,65.5,65.57,11710.0,63.1279,63.2049,63.0317,63.099,11710.0
2024-04-05 10:20:00,65.56,65.74,65.52,65.72,20738.0,63.0894,63.2626,63.0509,63.2434,20738.0
2024-04-05 10:30:00,65.73,65.83,65.66,65.75,135948.0,63.253,63.3492,63.1856,63.2722,135948.0
2024-04-05 10:40:00,65.75,65.93,65.74,65.85,53791.0,63.2722,63.4455,63.2626,63.3685,53791.0
2024-04-05 10:50:00,65.86,66.05,65.83,66.02,35672.0,63.3781,63.5609,63.3492,63.5321,35672.0
2024-04-05 11:00:00,66.03,66.03,65.83,65.89,14978.0,63.5417,63.5417,63.3492,63.407,14978.0
2024-04-05 11:10:00,65.87,66.0,65.86,66.0,9944.0,63.3877,63.5128,63.3781,63.5128,9944.0
2024-04-05 11:20:00,65.99,66.1,65.98,66.1,14093.0,63.5032,63.609,63.4936,63.609,14093.0
2024-04-05 11:30:00,66.1,66.17,66.07,66.12,11401.0,63.609,63.6764,63.5802,63.6283,11401.0
2024-04-05 11:40:00,66.13,66.26,66.12,66.25,5779.0,63.6379,63.763,63.6283,63.7534,5779.0
2024-04-05 11:50:00,66.24,66.36,66.23,66.36,9256.0,63.7438,63.8592,63.7341,63.8592,9256.0
2024-04-05 12:00:00,66.37,66.37,66.29,66.34,13631.0,63.8689,63.8689,63.7919,63.84,13631.0
2024-04-05 12:10:00,66.35,66.44,66.35,66.39,11886.0,63.8496,63.9362,63.8496,63.8881,11886.0
2024-04-05 12:20:00,66.38,66.46,66.35,66.38,10095.0,63.8785,63.9555,63.8496,63.8785,10095.0
2024-04-05 12:30:00,66.38,66.39,66.31,66.36,6774.0,63.8785,63.8881,63.8111,63.8592,6774.0
2024-04-05 12:40:00,66.37,66.43,66.36,66.39,10701.0,63.8689,63.9266,63.8592,63.8881,10701.0
2024-04-05 12:50:00,66.39,66.44,66.37,66.41,7888.0,63.8881,63.9362,63.8689,63.9074,7888.0
2024-04-05 13:00:00,66.4,66.4,66.23,66.28,9372.0,63.8977,63.8977,63.7341,63.7823,9372.0
2024-04-05 13:10:00,66.27,66.37,66.16,66.16,26703.0,63.7726,63.8689,63.6668,63.6668,26703.0
2024-04-05 13:20:00,66.17,66.21,66.11,66.2,16029.0,63.6764,63.7149,63.6187,63.7053,16029.0
2024-04-05 13:30:00,66.22,66.25,66.13,66.23,12966.0,63.7245,63.7534,63.6379,63.7341,12966.0
2024-04-05 13:40:00,66.24,66.31,66.22,66.27,13359.0,63.7438,63.8111,63.7245,63.7726,13359.0
2024-04-05 13:50:00,66.26,66.3,66.21,66.26,15639.0,63.763,63.8015,63.7149,63.763,15639.0
2024-04-05 14:00:00,66.27,66.42,66.21,66.42,14441.0,63.7726,63.917,63.7149,63.917,14441.0
2024-04-05 14:10:00,66.42,66.44,66.34,66.4,18415.0,63.917,63.9362,63.84,63.8977,18415.0
2024-04-05 14:20:00,66.4,66.47,66.35,66.35,15668.0,63.8977,63.9651,63.8496,63.8496,15668.0
2024-04-05 14:30:00,66.36,66.42,66.34,66.38,13938.0,63.8592,63.917,63.84,63.8785,13938.0
2024-04-05 14:40:00,66.4,66.42,66.24,66.26,16549.0,63.8977,63.917,63.7438,63.763,16549.0
2024-04-05 14:50:00,66.25,66.28,66.15,66.21,23050.0,63.7534,63.7823,63.6572,63.7149,23050.0
2024-04-05 15:00:00,66.21,66.37,66.19,66.37,36628.0,63.7149,63.8689,63.6957,63.8689,36628.0
2024-04-05 15:10:00,66.36,66.48,66.33,66.48,19810.0,63.8592,63.9747,63.8304,63.9747,19810.0
2024-04-05 15:20:00,66.48,66.55,66.45,66.5,17403.0,63.9747,64.0421,63.9459,63.994,17403.0
2024-04-05 15:30:00,66.48,66.5,66.38,66.42,26968.0,63.9747,63.994,63.8785,63.917,26968.0
2024-04-05 15:40:00,66.43,66.46,66.35,66.42,35355.0,63.9266,63.9555,63.8496,63.917,35355.0
2024-04-05 15:50:00,66.42,66.66,66.4,66.5,173758.0,63.917,64.1479,63.8977,63.994,173758.0
2024-04-08 09:30:00,66.48,66.82,66.18,66.81,43582.0,63.9747,64.3019,63.686,64.2923,43582.0
2024-04-08 09:40:00,66.82,66.82,66.49,66.49,6302.0,64.3019,64.3019,63.9843,63.9843,6302.0
2024-04-08 09:50:00,66.53,66.57,66.33,66.35,8953.0,64.0228,64.0613,63.8304,63.8496,8953.0
2024-04-08 10:00:00,66.34,66.39,66.25,66.33,17420.0,63.84,63.8881,63.7534,63.8304,17420.0
2024-04-08 10:10:00,66.3,66.37,66.27,66.37,14735.0,63.8015,63.8689,63.7726,63.8689,14735.0
2024-04-08 10:20:00,66.38,66.53,66.36,66.5,13802.0,63.8785,64.0228,63.8592,63.994,13802.0
2024-04-08 10:30:00,66.5,66.67,66.49,66.64,23521.0,63.994,64.1576,63.9843,64.1287,23521.0
2024-04-08 10:40:00,66.65,66.75,66.65,66.69,23005.0,64.1383,64.2346,64.1383,64.1768,23005.0
2024-04-08 10:50:00,66.71,66.74,66.64,66.65,32265.0,64.1961,64.2249,64.1287,64.1383,32265.0
2024-04-08 11:00:00,66.65,66.73,66.61,66.72,27077.0,64.1383,64.2153,64.0998,64.2057,27077.0
2024-04-08 11:10:00,66.74,66.76,66.7,66.72,21529.0,64.2249,64.2442,64.1864,64.2057,21529.0
2024-04-08 11:20:00,66.72,66.76,66.69,66.71,25332.0,64.2057,64.2442,64.1768,64.1961,25332.0
2024-04-08 11:30:00,66.72,66.75,66.66,66.75,18798.0,64.2057,64.2346,64.1479,64.2346,18798.0
2024-04-08 11:40:00,66.74,66.74,66.66,66.68,19609.0,64.2249,64.2249,64.1479,64.1672,19609.0
2024-04-08 11:50:00,66.68,66.74,66.63,66.72,18188.0,64.1672,64.2249,64.1191,64.2057,18188.0
2024-04-08 12:00:00,66.73,66.85,66.7,66.83,48288.0,64.2153,64.3308,64.1864,64.3115,48288.0
2024-04-08 12:10:00,66.84,66.88,66.8,66.88,23161.0,64.3212,64.3597,64.2827,64.3597,23161.0
2024-04-08 12:20:00,66.89,66.96,66.88,66.89,29835.0,64.3693,64.4366,64.3597,64.3693,29835.0
2024-04-08 12:30:00,66.9,66.96,66.87,66.95,21969.0,64.3789,64.4366,64.35,64.427,21969.0
2024-04-08 12:40:00,66.96,67.02,66.94,67.02,28845.0,64.4366,64.4944,64.4174,64.4944,28845.0
2024-04-08 12:50:00,67.02,67.04,66.95,67.03,28819.0,64.4944,64.5136,64.427,64.504,28819.0
2024-04-08 13:00:00,67.03,67.08,67.0,67.01,25552.0,64.504,64.5521,64.4751,64.4848,25552.0
2024-04-08 13:10:00,67.01,67.09,67.0,67.01,29651.0,64.4848,64.5617,64.4751,64.4848,29651.0
2024-04-08 13:20:00,67.01,67.08,66.98,67.03,26105.0,64.4848,64.5521,64.4559,64.504,26105.0
2024-04-08 13:30:00,67.02,67.04,66.95,67.0,27917.0,64.4944,64.5136,64.427,64.4751,27917.0
2024-04-08 13:40:00,66.99,67.05,66.99,67.03,25775.0,64.4655,64.5232,64.4655,64.504,25775.0
2024-04-08 13:50:00,67.02,67.14,67.01,67.08,27303.0,64.4944,64.6099,64.4848,64.5521,27303.0
2024-04-08 14:00:00,67.07,67.08,66.94,66.97,16609.0,64.5425,64.5521,64.4174,64.4463,16609.0
2024-04-08 14:10:00,66.97,66.97,66.87,66.87,27198.0,64.4463,64.4463,64.35,64.35,27198.0
2024-04-08 14:20:00,66.86,66.94,66.85,66.92,17466.0,64.3404,64.4174,64.3308,64.3981,17466.0
2024-04-08 14:30:00,66.91,66.91,66.85,66.87,18735.0,64.3885,64.3885,64.3308,64.35,18735.0
2024-04-08 14:40:00,66.88,66.89,66.83,66.87,17816.0,64.3597,64.3693,64.3115,64.35,17816.0
2024-04-08 14:50:00,66.87,66.87,66.8,66.82,21889.0,64.35,64.35,64.2827,64.3019,21889.0
2024-04-08 15:00:00,66.82,66.82,66.74,66.79,18397.0,64.3019,64.3019,64.2249,64.273,18397.0
2024-04-08 15:10:00,66.78,66.82,66.76,66.81,15721.0,64.2634,64.3019,64.2442,64.2923,15721.0
2024-04-08 15:20:00,66.81,66.84,66.68,66.72,23412.0,64.2923,64.3212,64.1672,64.2057,23412.0
2024-04-08 15:30:00,66.7,66.81,66.66,66.7,39523.0,64.1864,64.2923,64.1479,64.1864,39523.0
2024-04-08 15:40:00,66.7,66.8,66.68,66.79,41418.0,64.1864,64.2827,64.1672,64.273,41418.0
2024-04-08 15:50:00,66.79,66.82,66.72,66.79,184543.0,64.273,64.3019,64.2057,64.273,184543.0
2024-04-09 09:30:00,67.08,67.41,66.92,67.12,34935.0,64.5521,64.8697,64.3981,64.5906,34935.0
2024-04-09 09:40:00,67.15,67.19,66.84,66.84,9777.0,64.6195,64.658,64.3212,64.3212,9777.0
2024-04-09 09:50:00,66.87,66.87,66.72,66.86,10986.0,64.35,64.35,64.2057,64.3404,10986.0
2024-04-09 10:00:00,66.85,66.85,66.73,66.83,14538.0,64.3308,64.3308,64.2153,64.3115,14538.0
2024-04-09 10:10:00,66.83,66.99,66.78,66.98,13710.0,64.3115,64.4655,64.2634,64.4559,13710.0
2024-04-09 10:20:00,66.97,67.04,66.9,66.92,22907.0,64.4463,64.5136,64.3789,64.3981,22907.0
2024-04-09 10:30:00,66.92,66.96,66.79,66.8,19692.0,64.3981,64.4366,64.273,64.2827,19692.0
2024-04-09 10:40:00,66.82,66.85,66.64,66.66,21363.0,64.3019,64.3308,64.1287,64.1479,21363.0
2024-04-09 10:50:00,66.67,66.9,66.66,66.87,18966.0,64.1576,64.3789,64.1479,64.35,18966.0
2024-04-09 11:00:00,66.88,66.89,66.75,66.81,20432.0,64.3597,64.3693,64.2346,64.2923,20432.0
2024-04-09 11:10:00,66.81,66.97,66.78,66.96,20232.0,64.2923,64.4463,64.2634,64.4366,20232.0
2024-04-09 11:20:00,66.96,67.0,66.9,66.91,21762.0,64.4366,64.4751,64.3789,64.3885,21762.0
2024-04-09 11:30:00,66.91,67.02,66.9,66.95,24093.0,64.3885,64.4944,64.3789,64.427,24093.0
2024-04-09 11:40:00,66.95,67.03,66.92,67.0,20300.0,64.427,64.504,64.3981,64.4751,20300.0
2024-04-09 11:50:00,66.99,67.01,66.91,66.92,17663.0,64.4655,64.4848,64.3885,64.3981,17663.0
2024-04-09 12:00:00,66.92,66.96,66.87,66.88,18452.0,64.3981,64.4366,64.35,64.3597,18452.0
2024-04-09 12:10:00,66.88,66.9,66.84,66.86,24945.0,64.3597,64.3789,64.3212,64.3404,24945.0
2024-04-09 12:20:00,66.86,67.0,66.86,66.96,30979.0,64.3404,64.4751,64.3404,64.4366,30979.0
2024-04-09 12:30:00,66.96,67.06,66.95,67.02,40200.0,64.4366,64.5329,64.427,64.4944,40200.0
2024-04-09 12:40:00,67.02,67.1,66.99,67.07,46714.0,64.4944,64.5714,64.4655,64.5425,46714.0
2024-04-09 12:50:00,67.06,67.08,66.98,67.04,85753.0,64.5329,64.5521,64.4559,64.5136,85753.0
2024-04-09 13:00:00,67.04,67.07,67.01,67.05,40339.0,64.5136,64.5425,64.4848,64.5232,40339.0
2024-04-09 13:10:00,67.05,67.05,67.02,67.03,33382.0,64.5232,64.5232,64.4944,64.504,33382.0
2024-04-09 13:20:00,67.03,67.04,66.95,66.99,42140.0,64.504,64.5136,64.427,64.4655,42140.0
2024-04-09 13:30:00,66.99,66.99,66.9,66.94,34584.0,64.4655,64.4655,64.3789,64.4174,34584.0
2024-04-09 13:40:00,66.93,66.98,66.91,66.93,24901.0,64.4078,64.4559,64.3885,64.4078,24901.0
2024-04-09 13:50:00,66.92,66.98,66.92,66.98,50048.0,64.3981,64.4559,64.3981,64.4559,50048.0
2024-04-09 14:00:00,66.97,67.02,66.93,66.97,86444.0,64.4463,64.4944,64.4078,64.4463,86444.0
2024-04-09 14:10:00,66.97,67.03,66.95,66.98,63071.0,64.4463,64.504,64.427,64.4559,63071.0
2024-04-09 14:20:00,66.99,67.02,66.88,66.89,86387.0,64.4655,64.4944,64.3597,64.3693,86387.0
2024-04-09 14:30:00,66.9,66.93,66.8,66.88,22735.0,64.3789,64.4078,64.2827,64.3597,22735.0
2024-04-09 14:40:00,66.89,66.93,66.87,66.91,24557.0,64.3693,64.4078,64.35,64.3885,24557.0
2024-04-09 14:50:00,66.92,66.96,66.91,66.92,29003.0,64.3981,64.4366,64.3885,64.3981,29003.0
2024-04-09 15:00:00,66.91,66.96,66.89,66.92,27329.0,64.3885,64.4366,64.3693,64.3981,27329.0
2024-04-09 15:10:00,66.91,66.96,66.89,66.96,40576.0,64.3885,64.4366,64.3693,64.4366,40576.0
2024-04-09 15:20:00,66.96,67.07,66.94,67.06,169791.0,64.4366,64.5425,64.4174,64.5329,169791.0
2024-04-09 15:30:00,67.07,67.07,66.91,66.96,166084.0,64.5425,64.5425,64.3885,64.4366,166084.0
2024-04-09 15:40:00,66.97,67.06,66.95,67.05,70158.0,64.4463,64.5329,64.427,64.5232,70158.0
2024-04-09 15:50:00,67.05,67.22,67.01,67.2,307623.0,64.5232,64.6868,64.4848,64.6676,307623.0
2024-04-10 09:30:00,66.14,66.47,66.04,66.07,87833.0,63.6475,63.9651,63.5513,63.5802,87833.0
2024-04-10 09:40:00,66.04,66.3,65.85,66.14,37330.0,63.5513,63.8015,63.3685,63.6475,37330.0
2024-04-10 09:50:00,66.13,66.2,66.05,66.13,23633.0,63.6379,63.7053,63.5609,63.6379,23633.0
2024-04-10 10:00:00,66.11,66.21,66.0,66.12,46767.0,63.6187,63.7149,63.5128,63.6283,46767.0
2024-04-10 10:10:00,66.09,66.33,66.06,66.2,30212.0,63.5994,63.8304,63.5706,63.7053,30212.0
2024-04-10 10:20:00,66.19,66.35,66.15,66.29,43817.0,63.6957,63.8496,63.6572,63.7919,43817.0
2024-04-10 10:30:00,66.26,66.58,66.26,66.54,29820.0,63.763,64.071,63.763,64.0325,29820.0
2024-04-10 10:40:00,66.52,66.56,66.28,66.35,33803.0,64.0132,64.0517,63.7823,63.8496,33803.0
2024-04-10 10:50:00,66.36,66.43,66.3,66.43,35203.0,63.8592,63.9266,63.8015,63.9266,35203.0
2024-04-10 11:00:00,66.44,66.51,66.42,66.47,43891.0,63.9362,64.0036,63.917,63.9651,43891.0
2024-04-10 11:10:00,66.47,66.52,66.38,66.42,38005.0,63.9651,64.0132,63.8785,63.917,38005.0
2024-04-10 11:20:00,66.42,66.45,66.27,66.34,40232.0,63.917,63.9459,63.7726,63.84,40232.0
2024-04-10 11:30:00,66.34,66.36,66.23,66.34,24801.0,63.84,63.8592,63.7341,63.84,24801.0
2024-04-10 11:40:00,66.33,66.35,66.23,66.3,40829.0,63.8304,63.8496,63.7341,63.8015,40829.0
2024-04-10 11:50:00,66.29,66.3,66.09,66.17,33623.0,63.7919,63.8015,63.5994,63.6764,33623.0
2024-04-10 12:00:00,66.16,66.23,66.12,66.19,52532.0,63.6668,63.7341,63.6283,63.6957,52532.0
2024-04-10 12:10:00,66.18,66.29,66.13,66.26,40425.0,63.686,63.7919,63.6379,63.763,40425.0
2024-04-10 12:20:00,66.27,66.3,66.17,66.18,23221.0,63.7726,63.8015,63.6764,63.686,23221.0
2024-04-10 12:30:00,66.17,66.22,66.14,66.17,48925.0,63.6764,63.7245,63.6475,63.6764,48925.0
2024-04-10 12:40:00,66.17,66.2,66.14,66.16,24166.0,63.6764,63.7053,63.6475,63.6668,24166.0
2024-04-10 12:50:00,66.16,66.21,66.03,66.17,48690.0,63.6668,63.7149,63.5417,63.6764,48690.0
2024-04-10 13:00:00,66.19,66.27,66.0,66.0,87908.0,63.6957,63.7726,63.5128,63.5128,87908.0
2024-04-10 13:10:00,66.0,66.22,66.0,66.22,45047.0,63.5128,63.7245,63.5128,63.7245,45047.0
2024-04-10 13:20:00,66.2,66.41,66.2,66.27,27444.0,63.7053,63.9074,63.7053,63.7726,27444.0
2024-04-10 13:30:00,66.26,66.34,66.15,66.25,36838.0,63.763,63.84,63.6572,63.7534,36838.0
2024-04-10 13:40:00,66.27,66.37,66.23,66.37,25559.0,63.7726,63.8689,63.7341,63.8689,25559.0
2024-04-10 13:50:00,66.38,66.54,66.34,66.44,36010.0,63.8785,64.0325,63.84,63.9362,36010.0
2024-04-10 14:00:00,66.45,66.66,66.38,66.61,60415.0,63.9459,64.1479,63.8785,64.0998,60415.0
2024-04-10 14:10:00,66.61,66.69,66.54,66.56,31494.0,64.0998,64.1768,64.0325,64.0517,31494.0
2024-04-10 14:20:00,66.57,66.6,66.39,66.43,24198.0,64.0613,64.0902,63.8881,63.9266,24198.0
2024-04-10 14:30:00,66.41,66.5,66.36,66.5,31820.0,63.9074,63.994,63.8592,63.994,31820.0
2024-04-10 14:40:00,66.49,66.58,66.46,66.54,36518.0,63.9843,64.071,63.9555,64.0325,36518.0
2024-04-10 14:50:00,66.54,66.59,66.34,66.36,36439.0,64.0325,64.0806,63.84,63.8592,36439.0
2024-04-10 15:00:00,66.35,66.35,66.23,66.28,59436.0,63.8496,63.8496,63.7341,63.7823,59436.0
2024-04-10 15:10:00,66.28,66.51,66.28,66.45,67993.0,63.7823,64.0036,63.7823,63.9459,67993.0
2024-04-10 15:20:00,66.46,66.59,66.45,66.53,34187.0,63.9555,64.0806,63.9459,64.0228,34187.0
2024-04-10 15:30:00,66.53,66.59,66.34,66.34,47268.0,64.0228,64.0806,63.84,63.84,47268.0
2024-04-10 15:40:00,66.34,66.57,66.33,66.55,138451.0,63.84,64.0613,63.8304,64.0421,138451.0
2024-04-10 15:50:00,66.54,66.63,66.45,66.56,378714.0,64.0325,64.1191,63.9459,64.0517,378714.0
2024-04-11 09:30:00,66.99,66.99,66.41,66.41,52174.0,64.4655,64.4655,63.9074,63.9074,52174.0
2024-04-11 09:40:00,66.36,66.51,66.27,66.49,15242.0,63.8592,64.0036,63.7726,63.9843,15242.0
2024-04-11 09:50:00,66.46,66.46,66.32,66.36,10861.0,63.9555,63.9555,63.8208,63.8592,10861.0
2024-04-11 10:00:00,66.38,66.38,66.05,66.11,10988.0,63.8785,63.8785,63.5609,63.6187,10988.0
2024-04-11 10:10:00,66.13,66.2,66.04,66.11,20148.0,63.6379,63.7053,63.5513,63.6187,20148.0
2024-04-11 10:20:00,66.11,66.18,66.05,66.07,16512.0,63.6187,63.686,63.5609,63.5802,16512.0
2024-04-11 10:30:00,66.1,66.27,66.09,66.26,20659.0,63.609,63.7726,63.5994,63.763,20659.0
2024-04-11 10:40:00,66.26,66.29,66.15,66.16,17420.0,63.763,63.7919,63.6572,63.6668,17420.0
2024-04-11 10:50:00,66.17,66.26,66.11,66.12,32341.0,63.6764,63.763,63.6187,63.6283,32341.0
2024-04-11 11:00:00,66.12,66.13,66.0,66.06,20545.0,63.6283,63.6379,63.5128,63.5706,20545.0
2024-04-11 11:10:00,66.07,66.15,66.04,66.14,30814.0,63.5802,63.6572,63.5513,63.6475,30814.0
2024-04-11 11:20:00,66.13,66.13,66.05,66.07,21738.0,63.6379,63.6379,63.5609,63.5802,21738.0
2024-04-11 11:30:00,66.07,66.1,66.02,66.09,13494.0,63.5802,63.609,63.5321,63.5994,13494.0
2024-04-11 11:40:00,66.11,66.18,66.07,66.18,16104.0,63.6187,63.686,63.5802,63.686,16104.0
2024-04-11 11:50:00,66.19,66.27,66.17,66.26,12984.0,63.6957,63.7726,63.6764,63.763,12984.0
2024-04-11 12:00:00,66.27,66.27,66.17,66.18,17286.0,63.7726,63.7726,63.6764,63.686,17286.0
2024-04-11 12:10:00,66.2,66.22,66.14,66.16,11749.0,63.7053,63.7245,63.6475,63.6668,11749.0
2024-04-11 12:20:00,66.15,66.25,66.14,66.19,19982.0,63.6572,63.7534,63.6475,63.6957,19982.0
2024-04-11 12:30:00,66.19,66.27,66.18,66.27,24486.0,63.6957,63.7726,63.686,63.7726,24486.0
2024-04-11 12:40:00,66.28,66.31,66.26,66.28,19892.0,63.7823,63.8111,63.763,63.7823,19892.0
2024-04-11 12:50:00,66.27,66.29,66.21,66.21,22424.0,63.7726,63.7919,63.7149,63.7149,22424.0
2024-04-11 13:00:00,66.2,66.31,66.15,66.25,27803.0,63.7053,63.8111,63.6572,63.7534,27803.0
2024-04-11 13:10:00,66.25,66.33,66.25,66.31,12453.0,63.7534,63.8304,63.7534,63.8111,12453.0
2024-04-11 13:20:00,66.32,66.4,66.31,66.31,13502.0,63.8208,63.8977,63.8111,63.8111,13502.0
2024-04-11 13:30:00,66.32,66.32,66.26,66.28,13040.0,63.8208,63.8208,63.763,63.7823,13040.0
2024-04-11 13:40:00,66.28,66.37,66.25,66.35,12974.0,63.7823,63.8689,63.7534,63.8496,12974.0
2024-04-11 13:50:00,66.35,66.5,66.32,66.5,29054.0,63.8496,63.994,63.8208,63.994,29054.0
2024-04-11 14:00:00,66.5,66.63,66.49,66.56,21548.0,63.994,64.1191,63.9843,64.0517,21548.0
2024-04-11 14:10:00,66.57,66.58,66.49,66.55,13502.0,64.0613,64.071,63.9843,64.0421,13502.0
2024-04-11 14:20:00,66.53,66.59,66.53,66.56,18664.0,64.0228,64.0806,64.0228,64.0517,18664.0
2024-04-11 14:30:00,66.57,66.64,66.54,66.64,18093.0,64.0613,64.1287,64.0325,64.1287,18093.0
2024-04-11 14:40:00,66.64,66.64,66.52,66.53,20680.0,64.1287,64.1287,64.0132,64.0228,20680.0
2024-04-11 14:50:00,66.53,66.54,66.45,66.48,18403.0,64.0228,64.0325,63.9459,63.9747,18403.0
2024-04-11 15:00:00,66.48,66.48,66.36,66.4,21979.0,63.9747,63.9747,63.8592,63.8977,21979.0
2024-04-11 15:10:00,66.4,66.44,66.33,66.43,22415.0,63.8977,63.9362,63.8304,63.9266,22415.0
2024-04-11 15:20:00,66.43,66.45,66.39,66.44,29934.0,63.9266,63.9459,63.8881,63.9362,29934.0
2024-04-11 15:30:00,66.43,66.53,66.42,66.48,38962.0,63.9266,64.0228,63.917,63.9747,38962.0
2024-04-11 15:40:00,66.48,66.57,66.45,66.45,81450.0,63.9747,64.0613,63.9459,63.9459,81450.0
2024-04-11 15:50:00,66.45,66.49,66.36,66.47,248845.0,63.9459,63.9843,63.8592,63.9651,248845.0
2024-04-12 09:30:00,66.47,66.77,66.39,66.76,19027.0,63.9651,64.2538,63.8881,64.2442,19027.0
2024-04-12 09:40:00,66.71,66.86,66.68,66.85,9304.0,64.1961,64.3404,64.1672,64.3308,9304.0
2024-04-12 09:50:00,66.85,66.86,66.52,66.58,8711.0,64.3308,64.3404,64.0132,64.071,8711.0
2024-04-12 10:00:00,66.57,66.59,66.5,66.57,12085.0,64.0613,64.0806,63.994,64.0613,12085.0
2024-04-12 10:10:00,66.61,66.65,66.55,66.59,16007.0,64.0998,64.1383,64.0421,64.0806,16007.0
2024-04-12 10:20:00,66.59,66.71,66.51,66.7,12117.0,64.0806,64.1961,64.0036,64.1864,12117.0
2024-04-12 10:30:00,66.7,66.7,66.54,66.57,21563.0,64.1864,64.1864,64.0325,64.0613,21563.0
2024-04-12 10:40:00,66.54,66.58,66.39,66.44,12231.0,64.0325,64.071,63.8881,63.9362,12231.0
2024-04-12 10:50:00,66.44,66.54,66.4,66.49,12831.0,63.9362,64.0325,63.8977,63.9843,12831.0
2024-04-12 11:00:00,66.5,66.59,66.39,66.4,10196.0,63.994,64.0806,63.8881,63.8977,10196.0
2024-04-12 11:10:00,66.39,66.41,66.27,66.37,14136.0,63.8881,63.9074,63.7726,63.8689,14136.0
2024-04-12 11:20:00,66.33,66.34,66.24,66.3,14873.0,63.8304,63.84,63.7438,63.8015,14873.0
2024-04-12 11:30:00,66.31,66.31,66.23,66.23,10826.0,63.8111,63.8111,63.7341,63.7341,10826.0
2024-04-12 11:40:00,66.22,66.34,66.2,66.33,14114.0,63.7245,63.84,63.7053,63.8304,14114.0
2024-04-12 11:50:00,66.32,66.35,66.25,66.32,12601.0,63.8208,63.8496,63.7534,63.8208,12601.0
2024-04-12 12:00:00,66.31,66.41,66.28,66.38,12254.0,63.8111,63.9074,63.7823,63.8785,12254.0
2024-04-12 12:10:00,66.38,66.38,66.19,66.19,12826.0,63.8785,63.8785,63.6957,63.6957,12826.0
2024-04-12 12:20:00,66.21,66.26,66.13,66.18,10535.0,63.7149,63.763,63.6379,63.686,10535.0
2024-04-12 12:30:00,66.19,66.19,65.99,66.04,18699.0,63.6957,63.6957,63.5032,63.5513,18699.0
2024-04-12 12:40:00,66.04,66.06,66.0,66.01,9973.0,63.5513,63.5706,63.5128,63.5224,9973.0
2024-04-12 12:50:00,66.0,66.02,65.93,65.94,21381.0,63.5128,63.5321,63.4455,63.4551,21381.0
2024-04-12 13:00:00,65.92,66.03,65.91,65.95,54828.0,63.4358,63.5417,63.4262,63.4647,54828.0
2024-04-12 13:10:00,65.95,66.04,65.85,65.85,34129.0,63.4647,63.5513,63.3685,63.3685,34129.0
2024-04-12 13:20:00,65.85,65.9,65.8,65.84,23729.0,63.3685,63.4166,63.3204,63.3588,23729.0
2024-04-12 13:30:00,65.82,65.93,65.81,65.93,21076.0,63.3396,63.4455,63.33,63.4455,21076.0
2024-04-12 13:40:00,65.92,66.09,65.92,66.09,39208.0,63.4358,63.5994,63.4358,63.5994,39208.0
2024-04-12 13:50:00,66.08,66.13,66.04,66.09,24732.0,63.5898,63.6379,63.5513,63.5994,24732.0
2024-04-12 14:00:00,66.1,66.13,66.0,66.11,28145.0,63.609,63.6379,63.5128,63.6187,28145.0
2024-04-12 14:10:00,66.1,66.14,66.07,66.07,22035.0,63.609,63.6475,63.5802,63.5802,22035.0
2024-04-12 14:20:00,66.07,66.16,66.0,66.01,16627.0,63.5802,63.6668,63.5128,63.5224,16627.0
2024-04-12 14:30:00,66.02,66.05,65.91,66.01,33657.0,63.5321,63.5609,63.4262,63.5224,33657.0
2024-04-12 14:40:00,66.0,66.07,65.97,66.02,19392.0,63.5128,63.5802,63.4839,63.5321,19392.0
2024-04-12 14:50:00,66.02,66.06,65.86,65.87,24411.0,63.5321,63.5706,63.3781,63.3877,24411.0
2024-04-12 15:00:00,65.87,65.89,65.82,65.87,23833.0,63.3877,63.407,63.3396,63.3877,23833.0
2024-04-12 15:10:00,65.87,65.9,65.81,65.86,29986.0,63.3877,63.4166,63.33,63.3781,29986.0
2024-04-12 15:20:00,65.86,65.98,65.86,65.88,30920.0,63.3781,63.4936,63.3781,63.3973,30920.0
2024-04-12 15:30:00,65.88,66.01,65.81,65.83,52707.0,63.3973,63.5224,63.33,63.3492,52707.0
2024-04-12 15:40:00,65.84,66.01,65.83,65.91,44801.0,63.3588,63.5224,63.3492,63.4262,44801.0
2024-04-12 15:50:00,65.91,65.96,65.8,65.87,267902.0,63.4262,63.4743,63.3204,63.3877,267902.0
2024-04-15 09:30:00,66.42,66.54,66.16,66.21,36747.0,63.917,64.0325,63.6668,63.7149,36747.0
2024-04-15 09:40:00,66.16,66.2,66.04,66.12,3748.0,63.6668,63.7053,63.5513,63.6283,3748.0
2024-04-15 09:50:00,66.11,66.13,66.01,66.13,7770.0,63.6187,63.6379,63.5224,63.6379,7770.0
2024-04-15 10:00:00,66.16,66.16,65.78,65.78,8068.0,63.6668,63.6668,63.3011,63.3011,8068.0
2024-04-15 10:10:00,65.76,65.83,65.55,65.78,24718.0,63.2819,63.3492,63.0798,63.3011,24718.0
2024-04-15 10:20:00,65.81,65.82,65.68,65.74,15158.0,63.33,63.3396,63.2049,63.2626,15158.0
2024-04-15 10:30:00,65.77,65.8,65.62,65.62,12585.0,63.2915,63.3204,63.1471,63.1471,12585.0
2024-04-15 10:40:00,65.6,65.82,65.58,65.81,17459.0,63.1279,63.3396,63.1086,63.33,17459.0
2024-04-15 10:50:00,65.81,65.81,65.64,65.68,11321.0,63.33,63.33,63.1664,63.2049,11321.0
2024-04-15 11:00:00,65.69,65.7,65.59,65.66,11818.0,63.2145,63.2241,63.1183,63.1856,11818.0
2024-04-15 11:10:00,65.63,65.75,65.62,65.74,8011.0,63.1568,63.2722,63.1471,63.2626,8011.0
2024-04-15 11:20:00,65.74,65.76,65.62,65.7,15653.0,63.2626,63.2819,63.1471,63.2241,15653.0
2024-04-15 11:30:00,65.68,65.76,65.68,65.71,8489.0,63.2049,63.2819,63.2049,63.2337,8489.0
2024-04-15 11:40:00,65.73,65.79,65.72,65.73,6526.0,63.253,63.3107,63.2434,63.253,6526.0
2024-04-15 11:50:00,65.73,65.85,65.72,65.8,10424.0,63.253,63.3685,63.2434,63.3204,10424.0
2024-04-15 12:00:00,65.81,65.87,65.79,65.82,5986.0,63.33,63.3877,63.3107,63.3396,5986.0
2024-04-15 12:10:00,65.82,65.88,65.77,65.78,17772.0,63.3396,63.3973,63.2915,63.3011,17772.0
2024-04-15 12:20:00,65.79,65.79,65.58,65.61,16113.0,63.3107,63.3107,63.1086,63.1375,16113.0
2024-04-15 12:30:00,65.6,65.6,65.5,65.54,11536.0,63.1279,63.1279,63.0317,63.0701,11536.0
2024-04-15 12:40:00,65.55,65.59,65.5,65.57,11619.0,63.0798,63.1183,63.0317,63.099,11619.0
2024-04-15 12:50:00,65.56,65.64,65.56,65.6,13918.0,63.0894,63.1664,63.0894,63.1279,13918.0
2024-04-15 13:00:00,65.59,65.64,65.54,65.62,14477.0,63.1183,63.1664,63.0701,63.1471,14477.0
2024-04-15 13:10:00,65.62,65.62,65.45,65.45,14992.0,63.1471,63.1471,62.9835,62.9835,14992.0
2024-04-15 13:20:00,65.44,65.48,65.39,65.43,19975.0,62.9739,63.0124,62.9258,62.9643,19975.0
2024-04-15 13:30:00,65.42,65.46,65.25,65.36,37278.0,62.9547,62.9932,62.7911,62.8969,37278.0
2024-04-15 13:40:00,65.36,65.42,65.26,65.27,24991.0,62.8969,62.9547,62.8007,62.8103,24991.0
2024-04-15 13:50:00,65.26,65.33,65.18,65.29,28901.0,62.8007,62.8681,62.7237,62.8296,28901.0
2024-04-15 14:00:00,65.28,65.3,65.14,65.15,23306.0,62.8199,62.8392,62.6852,62.6948,23306.0
2024-04-15 14:10:00,65.14,65.15,65.05,65.11,27788.0,62.6852,62.6948,62.5986,62.6564,27788.0
2024-04-15 14:20:00,65.1,65.14,65.01,65.01,14314.0,62.6467,62.6852,62.5601,62.5601,14314.0
2024-04-15 14:30:00,65.0,65.19,64.99,65.02,29419.0,62.5505,62.7333,62.5409,62.5697,29419.0
2024-04-15 14:40:00,65.03,65.09,64.98,64.99,26879.0,62.5794,62.6371,62.5313,62.5409,26879.0
2024-04-15 14:50:00,64.97,65.15,64.96,65.15,29490.0,62.5216,62.6948,62.512,62.6948,29490.0
2024-04-15 15:00:00,65.15,65.15,65.07,65.13,26218.0,62.6948,62.6948,62.6179,62.6756,26218.0
2024-04-15 15:10:00,65.13,65.18,65.02,65.03,24512.0,62.6756,62.7237,62.5697,62.5794,24512.0
2024-04-15 15:20:00,65.03,65.16,64.99,65.11,48648.0,62.5794,62.7045,62.5409,62.6564,48648.0
2024-04-15 15:30:00,65.12,65.28,65.11,65.16,32976.0,62.666,62.8199,62.6564,62.7045,32976.0
2024-04-15 15:40:00,65.16,65.23,65.11,65.23,53597.0,62.7045,62.7718,62.6564,62.7718,53597.0
2024-04-15 15:50:00,65.23,65.38,65.17,65.19,208866.0,62.7718,62.9162,62.7141,62.7333,208866.0
2024-04-16 09:30:00,65.03,65.07,64.54,64.64,31356.0,62.5794,62.6179,62.1078,62.2041,31356.0
2024-04-16 09:40:00,64.64,64.82,64.52,64.53,15520.0,62.2041,62.3773,62.0886,62.0982,15520.0
2024-04-16 09:50:00,64.54,64.63,64.48,64.48,13926.0,62.1078,62.1944,62.0501,62.0501,13926.0
2024-04-16 10:00:00,64.41,64.43,64.18,64.3,19896.0,61.9827,62.002,61.7614,61.8769,19896.0
2024-04-16 10:10:00,64.26,64.38,64.24,64.25,20390.0,61.8384,61.9539,61.8191,61.8288,20390.0
2024-04-16 10:20:00,64.25,64.28,64.08,64.2,19729.0,61.8288,61.8576,61.6652,61.7806,19729.0
2024-04-16 10:30:00,64.2,64.23,64.09,64.1,20748.0,61.7806,61.8095,61.6748,61.6844,20748.0
2024-04-16 10:40:00,64.09,64.33,64.03,64.31,28545.0,61.6748,61.9057,61.6171,61.8865,28545.0
2024-04-16 10:50:00,64.32,64.32,64.17,64.2,17431.0,61.8961,61.8961,61.7518,61.7806,17431.0
2024-04-16 11:00:00,64.17,64.25,64.11,64.24,31123.0,61.7518,61.8288,61.694,61.8191,31123.0
2024-04-16 11:10:00,64.24,64.33,64.2,64.22,33589.0,61.8191,61.9057,61.7806,61.7999,33589.0
2024-04-16 11:20:00,64.23,64.35,64.16,64.35,16129.0,61.8095,61.925,61.7422,61.925,16129.0
2024-04-16 11:30:00,64.35,64.46,64.31,64.42,18888.0,61.925,62.0308,61.8865,61.9924,18888.0
2024-04-16 11:40:00,64.44,64.56,64.42,64.45,23473.0,62.0116,62.1271,61.9924,62.0212,23473.0
2024-04-16 11:50:00,64.44,64.63,64.44,64.5,15288.0,62.0116,62.1944,62.0116,62.0693,15288.0
2024-04-16 12:00:00,64.48,64.54,64.43,64.54,11604.0,62.0501,62.1078,62.002,62.1078,11604.0
2024-04-16 12:10:00,64.58,64.62,64.53,64.58,13655.0,62.1463,62.1848,62.0982,62.1463,13655.0
2024-04-16 12:20:00,64.57,64.65,64.56,64.57,15775.0,62.1367,62.2137,62.1271,62.1367,15775.0
2024-04-16 12:30:00,64.57,64.68,64.57,64.61,19095.0,62.1367,62.2426,62.1367,62.1752,19095.0
2024-04-16 12:40:00,64.6,64.64,64.52,64.64,10121.0,62.1656,62.2041,62.0886,62.2041,10121.0
2024-04-16 12:50:00,64.64,64.64,64.48,64.54,22339.0,62.2041,62.2041,62.0501,62.1078,22339.0
2024-04-16 13:00:00,64.54,64.55,64.4,64.44,15238.0,62.1078,62.1175,61.9731,62.0116,15238.0
2024-04-16 13:10:00,64.45,64.52,64.41,64.52,9048.0,62.0212,62.0886,61.9827,62.0886,9048.0
2024-04-16 13:20:00,64.5,64.51,64.44,64.44,15051.0,62.0693,62.079,62.0116,62.0116,15051.0
2024-04-16 13:30:00,64.43,64.43,64.1,64.36,41734.0,62.002,62.002,61.6844,61.9346,41734.0
2024-04-16 13:40:00,64.37,64.5,64.36,64.37,14717.0,61.9442,62.0693,61.9346,61.9442,14717.0
2024-04-16 13:50:00,64.37,64.45,64.28,64.44,21103.0,61.9442,62.0212,61.8576,62.0116,21103.0
2024-04-16 14:00:00,64.44,64.67,64.36,64.65,14032.0,62.0116,62.2329,61.9346,62.2137,14032.0
2024-04-16 14:10:00,64.65,64.67,64.33,64.33,15077.0,62.2137,62.2329,61.9057,61.9057,15077.0
2024-04-16 14:20:00,64.36,64.38,64.27,64.29,16339.0,61.9346,61.9539,61.848,61.8673,16339.0
2024-04-16 14:30:00,64.31,64.43,64.3,64.38,13876.0,61.8865,62.002,61.8769,61.9539,13876.0
2024-04-16 14:40:00,64.38,64.44,64.35,64.39,17277.0,61.9539,62.0116,61.925,61.9635,17277.0
2024-04-16 14:50:00,64.4,64.6,64.4,64.58,23287.0,61.9731,62.1656,61.9731,62.1463,23287.0
2024-04-16 15:00:00,64.57,64.59,64.46,64.48,26628.0,62.1367,62.1559,62.0308,62.0501,26628.0
2024-04-16 15:10:00,64.47,64.51,64.31,64.33,29649.0,62.0405,62.079,61.8865,61.9057,29649.0
2024-04-16 15:20:00,64.32,64.47,64.27,64.42,40029.0,61.8961,62.0405,61.848,61.9924,40029.0
2024-04-16 15:30:00,64.41,64.41,64.12,64.23,44195.0,61.9827,61.9827,61.7037,61.8095,44195.0
2024-04-16 15:40:00,64.23,64.33,64.22,64.31,44693.0,61.8095,61.9057,61.7999,61.8865,44693.0
2024-04-16 15:50:00,64.31,64.42,64.24,64.26,273597.0,61.8865,61.9924,61.8191,61.8384,273597.0
2024-04-17 09:30:00,64.75,64.76,64.52,64.65,19301.0,62.3099,62.3195,62.0886,62.2137,19301.0
2024-04-17 09:40:00,64.63,64.76,64.49,64.71,12571.0,62.1944,62.3195,62.0597,62.2714,12571.0
2024-04-17 09:50:00,64.71,64.88,64.71,64.77,13770.0,62.2714,62.435,62.2714,62.3292,13770.0
2024-04-17 10:00:00,64.76,64.84,64.66,64.84,24288.0,62.3195,62.3965,62.2233,62.3965,24288.0
2024-04-17 10:10:00,64.86,64.88,64.68,64.69,11687.0,62.4158,62.435,62.2426,62.2522,11687.0
2024-04-17 10:20:00,64.69,64.7,64.51,64.51,12176.0,62.2522,62.2618,62.079,62.079,12176.0
2024-04-17 10:30:00,64.51,64.63,64.44,64.57,39246.0,62.079,62.1944,62.0116,62.1367,39246.0
2024-04-17 10:40:00,64.57,64.66,64.56,64.6,14903.0,62.1367,62.2233,62.1271,62.1656,14903.0
2024-04-17 10:50:00,64.59,64.61,64.48,64.58,14393.0,62.1559,62.1752,62.0501,62.1463,14393.0
2024-04-17 11:00:00,64.59,64.66,64.54,64.57,17750.0,62.1559,62.2233,62.1078,62.1367,17750.0
2024-04-17 11:10:00,64.59,64.66,64.59,64.59,10207.0,62.1559,62.2233,62.1559,62.1559,10207.0
2024-04-17 11:20:00,64.58,64.58,64.48,64.48,7451.0,62.1463,62.1463,62.0501,62.0501,7451.0
2024-04-17 11:30:00,64.46,64.51,64.4,64.48,16023.0,62.0308,62.079,61.9731,62.0501,16023.0
2024-04-17 11:40:00,64.49,64.57,64.47,64.48,12076.0,62.0597,62.1367,62.0405,62.0501,12076.0
2024-04-17 11:50:00,64.48,64.53,64.45,64.45,15386.0,62.0501,62.0982,62.0212,62.0212,15386.0
2024-04-17 12:00:00,64.46,64.49,64.4,64.47,14447.0,62.0308,62.0597,61.9731,62.0405,14447.0
2024-04-17 12:10:00,64.48,64.6,64.47,64.59,13460.0,62.0501,62.1656,62.0405,62.1559,13460.0
2024-04-17 12:20:00,64.6,64.72,64.6,64.62,17239.0,62.1656,62.2811,62.1656,62.1848,17239.0
2024-04-17 12:30:00,64.62,64.62,64.56,64.59,15653.0,62.1848,62.1848,62.1271,62.1559,15653.0
2024-04-17 12:40:00,64.59,64.7,64.59,64.7,20759.0,62.1559,62.2618,62.1559,62.2618,20759.0
2024-04-17 12:50:00,64.7,64.72,64.63,64.7,9092.0,62.2618,62.2811,62.1944,62.2618,9092.0
2024-04-17 13:00:00,64.68,64.75,64.65,64.7,14139.0,62.2426,62.3099,62.2137,62.2618,14139.0
2024-04-17 13:10:00,64.7,64.89,64.7,64.86,23115.0,62.2618,62.4446,62.2618,62.4158,23115.0
2024-04-17 13:20:00,64.88,65.03,64.87,65.03,15102.0,62.435,62.5794,62.4254,62.5794,15102.0
2024-04-17 13:30:00,65.01,65.01,64.91,64.91,23300.0,62.5601,62.5601,62.4639,62.4639,23300.0
2024-04-17 13:40:00,64.92,64.96,64.85,64.94,19468.0,62.4735,62.512,62.4062,62.4928,19468.0
2024-04-17 13:50:00,64.96,65.02,64.9,64.95,18286.0,62.512,62.5697,62.4543,62.5024,18286.0
2024-04-17 14:00:00,64.95,65.05,64.92,65.04,17776.0,62.5024,62.5986,62.4735,62.589,17776.0
2024-04-17 14:10:00,65.04,65.07,64.97,65.07,13591.0,62.589,62.6179,62.5216,62.6179,13591.0
2024-04-17 14:20:00,65.06,65.08,65.0,65.01,14886.0,62.6082,62.6275,62.5505,62.5601,14886.0
2024-04-17 14:30:00,65.02,65.13,65.02,65.13,10240.0,62.5697,62.6756,62.5697,62.6756,10240.0
2024-04-17 14:40:00,65.14,65.29,65.1,65.1,33941.0,62.6852,62.8296,62.6467,62.6467,33941.0
2024-04-17 14:50:00,65.11,65.12,64.95,65.02,18944.0,62.6564,62.666,62.5024,62.5697,18944.0
2024-04-17 15:00:00,65.02,65.08,64.98,65.04,20339.0,62.5697,62.6275,62.5313,62.589,20339.0
2024-04-17 15:10:00,65.03,65.07,64.98,65.02,30108.0,62.5794,62.6179,62.5313,62.5697,30108.0
2024-04-17 15:20:00,65.01,65.12,65.01,65.08,83239.0,62.5601,62.666,62.5601,62.6275,83239.0
2024-04-17 15:30:00,65.09,65.22,65.07,65.11,54020.0,62.6371,62.7622,62.6179,62.6564,54020.0
2024-04-17 15:40:00,65.12,65.25,65.07,65.16,112636.0,62.666,62.7911,62.6179,62.7045,112636.0
2024-04-17 15:50:00,65.15,65.17,64.98,64.99,318486.0,62.6948,62.7141,62.5313,62.5409,318486.0
2024-04-18 09:30:00,65.23,65.5,64.96,65.18,46772.0,62.7718,63.0317,62.512,62.7237,46772.0
2024-04-18 09:40:00,65.16,65.16,64.81,64.94,18794.0,62.7045,62.7045,62.3677,62.4928,18794.0
2024-04-18 09:50:00,64.94,65.17,64.9,65.17,15929.0,62.4928,62.7141,62.4543,62.7141,15929.0
2024-04-18 10:00:00,65.2,65.28,65.15,65.19,20664.0,62.743,62.8199,62.6948,62.7333,20664.0
2024-04-18 10:10:00,65.18,65.21,65.08,65.16,13004.0,62.7237,62.7526,62.6275,62.7045,13004.0
2024-04-18 10:20:00,65.16,65.16,65.01,65.11,11017.0,62.7045,62.7045,62.5601,62.6564,11017.0
2024-04-18 10:30:00,65.1,65.11,65.01,65.03,8699.0,62.6467,62.6564,62.5601,62.5794,8699.0
2024-04-18 10:40:00,65.03,65.08,64.96,65.0,10672.0,62.5794,62.6275,62.512,62.5505,10672.0
2024-04-18 10:50:00,64.99,65.13,64.98,65.09,14519.0,62.5409,62.6756,62.5313,62.6371,14519.0
2024-04-18 11:00:00,65.09,65.1,65.03,65.05,10634.0,62.6371,62.6467,62.5794,62.5986,10634.0
2024-04-18 11:10:00,65.06,65.21,65.06,65.16,12735.0,62.6082,62.7526,62.6082,62.7045,12735.0
2024-04-18 11:20:00,65.18,65.27,65.17,65.18,13408.0,62.7237,62.8103,62.7141,62.7237,13408.0
2024-04-18 11:30:00,65.17,65.19,65.1,65.17,13111.0,62.7141,62.7333,62.6467,62.7141,13111.0
2024-04-18 11:40:00,65.17,65.18,65.0,65.07,17848.0,62.7141,62.7237,62.5505,62.6179,17848.0
2024-04-18 11:50:00,65.06,65.08,65.01,65.04,9354.0,62.6082,62.6275,62.5601,62.589,9354.0
2024-04-18 12:00:00,65.05,65.09,64.98,65.01,10866.0,62.5986,62.6371,62.5313,62.5601,10866.0
2024-04-18 12:10:00,65.02,65.06,64.98,65.06,8367.0,62.5697,62.6082,62.5313,62.6082,8367.0
2024-04-18 12:20:00,65.06,65.11,65.05,65.11,12224.0,62.6082,62.6564,62.5986,62.6564,12224.0
2024-04-18 12:30:00,65.1,65.11,65.0,65.04,18938.0,62.6467,62.6564,62.5505,62.589,18938.0
2024-04-18 12:40:00,65.03,65.04,64.97,65.01,20887.0,62.5794,62.589,62.5216,62.5601,20887.0
2024-04-18 12:50:00,64.99,64.99,64.9,64.9,10823.0,62.5409,62.5409,62.4543,62.4543,10823.0
2024-04-18 13:00:00,64.91,65.03,64.9,65.03,13088.0,62.4639,62.5794,62.4543,62.5794,13088.0
2024-04-18 13:10:00,65.02,65.02,64.86,64.9,12250.0,62.5697,62.5697,62.4158,62.4543,12250.0
2024-04-18 13:20:00,64.91,65.02,64.89,65.01,11639.0,62.4639,62.5697,62.4446,62.5601,11639.0
2024-04-18 13:30:00,65.01,65.01,64.9,64.92,21596.0,62.5601,62.5601,62.4543,62.4735,21596.0
2024-04-18 13:40:00,64.93,65.01,64.88,65.01,16862.0,62.4831,62.5601,62.435,62.5601,16862.0
2024-04-18 13:50:00,65.0,65.02,64.94,65.0,15847.0,62.5505,62.5697,62.4928,62.5505,15847.0
2024-04-18 14:00:00,65.0,65.0,64.86,64.88,42022.0,62.5505,62.5505,62.4158,62.435,42022.0
2024-04-18 14:10:00,64.88,65.04,64.85,65.03,24783.0,62.435,62.589,62.4062,62.5794,24783.0
2024-04-18 14:20:00,65.03,65.06,64.97,64.97,27124.0,62.5794,62.6082,62.5216,62.5216,27124.0
2024-04-18 14:30:00,64.98,65.0,64.9,64.95,16487.0,62.5313,62.5505,62.4543,62.5024,16487.0
2024-04-18 14:40:00,64.95,65.12,64.95,65.12,31024.0,62.5024,62.666,62.5024,62.666,31024.0
2024-04-18 14:50:00,65.11,65.11,65.02,65.09,24690.0,62.6564,62.6564,62.5697,62.6371,24690.0
2024-04-18 15:00:00,65.08,65.1,65.02,65.03,25119.0,62.6275,62.6467,62.5697,62.5794,25119.0
2024-04-18 15:10:00,65.04,65.1,65.03,65.05,24279.0,62.589,62.6467,62.5794,62.5986,24279.0
2024-04-18 15:20:00,65.05,65.14,65.04,65.13,25729.0,62.5986,62.6852,62.589,62.6756,25729.0
2024-04-18 15:30:00,65.13,65.21,65.09,65.09,36567.0,62.6756,62.7526,62.6371,62.6371,36567.0
2024-04-18 15:40:00,65.09,65.22,65.08,65.21,47313.0,62.6371,62.7622,62.6275,62.7526,47313.0
2024-04-18 15:50:00,65.22,65.29,65.09,65.1,224360.0,62.7622,62.8296,62.6371,62.6467,224360.0
2024-04-19 09:30:00,65.27,65.71,65.26,65.69,106601.0,62.8103,63.2337,62.8007,63.2145,106601.0
2024-04-19 09:40:00,65.67,65.69,65.38,65.44,11712.0,63.1953,63.2145,62.9162,62.9739,11712.0
2024-04-19 09:50:00,65.44,65.52,65.4,65.49,19894.0,62.9739,63.0509,62.9354,63.022,19894.0
2024-04-19 10:00:00,65.53,65.54,65.4,65.5,26260.0,63.0605,63.0701,62.9354,63.0317,26260.0
2024-04-19 10:10:00,65.49,65.55,65.39,65.55,20659.0,63.022,63.0798,62.9258,63.0798,20659.0
2024-04-19 10:20:00,65.56,65.7,65.54,65.7,19843.0,63.0894,63.2241,63.0701,63.2241,19843.0
2024-04-19 10:30:00,65.7,65.72,65.55,65.56,22531.0,63.2241,63.2434,63.0798,63.0894,22531.0
2024-04-19 10:40:00,65.53,65.67,65.5,65.6,30943.0,63.0605,63.1953,63.0317,63.1279,30943.0
2024-04-19 10:50:00,65.59,65.7,65.59,65.62,21484.0,63.1183,63.2241,63.1183,63.1471,21484.0
2024-04-19 11:00:00,65.61,65.75,65.6,65.75,19643.0,63.1375,63.2722,63.1279,63.2722,19643.0
2024-04-19 11:10:00,65.75,65.79,65.69,65.72,83355.0,63.2722,63.3107,63.2145,63.2434,83355.0
2024-04-19 11:20:00,65.73,65.77,65.7,65.74,53178.0,63.253,63.2915,63.2241,63.2626,53178.0
2024-04-19 11:30:00,65.73,65.74,65.62,65.63,63743.0,63.253,63.2626,63.1471,63.1568,63743.0
2024-04-19 11:40:00,65.63,65.67,65.58,65.63,19887.0,63.1568,63.1953,63.1086,63.1568,19887.0
2024-04-19 11:50:00,65.63,65.67,65.6,65.65,28562.0,63.1568,63.1953,63.1279,63.176,28562.0
2024-04-19 12:00:00,65.65,65.73,65.63,65.66,47126.0,63.176,63.253,63.1568,63.1856,47126.0
2024-04-19 12:10:00,65.69,65.69,65.49,65.49,21509.0,63.2145,63.2145,63.022,63.022,21509.0
2024-04-19 12:20:00,65.49,65.61,65.48,65.57,46656.0,63.022,63.1375,63.0124,63.099,46656.0
2024-04-19 12:30:00,65.57,65.58,65.51,65.53,14567.0,63.099,63.1086,63.0413,63.0605,14567.0
2024-04-19 12:40:00,65.54,65.62,65.53,65.61,20525.0,63.0701,63.1471,63.0605,63.1375,20525.0
2024-04-19 12:50:00,65.61,65.71,65.61,65.69,18693.0,63.1375,63.2337,63.1375,63.2145,18693.0
2024-04-19 13:00:00,65.69,65.74,65.61,65.71,20994.0,63.2145,63.2626,63.1375,63.2337,20994.0
2024-04-19 13:10:00,65.73,65.81,65.7,65.8,18581.0,63.253,63.33,63.2241,63.3204,18581.0
2024-04-19 13:20:00,65.8,65.82,65.74,65.74,43263.0,63.3204,63.3396,63.2626,63.2626,43263.0
2024-04-19 13:30:00,65.74,65.77,65.65,65.7,30247.0,63.2626,63.2915,63.176,63.2241,30247.0
2024-04-19 13:40:00,65.7,65.72,65.65,65.67,36118.0,63.2241,63.2434,63.176,63.1953,36118.0
2024-04-19 13:50:00,65.67,65.71,65.62,65.62,30715.0,63.1953,63.2337,63.1471,63.1471,30715.0
2024-04-19 14:00:00,65.63,65.63,65.51,65.61,38944.0,63.1568,63.1568,63.0413,63.1375,38944.0
2024-04-19 14:10:00,65.61,65.74,65.57,65.73,107276.0,63.1375,63.2626,63.099,63.253,107276.0
2024-04-19 14:20:00,65.72,65.73,65.61,65.62,30744.0,63.2434,63.253,63.1375,63.1471,30744.0
2024-04-19 14:30:00,65.62,65.65,65.55,65.55,19430.0,63.1471,63.176,63.0798,63.0798,19430.0
2024-04-19 14:40:00,65.56,65.66,65.5,65.6,31732.0,63.0894,63.1856,63.0317,63.1279,31732.0
2024-04-19 14:50:00,65.63,65.73,65.57,65.72,22723.0,63.1568,63.253,63.099,63.2434,22723.0
2024-04-19 15:00:00,65.72,65.77,65.61,65.66,26842.0,63.2434,63.2915,63.1375,63.1856,26842.0
2024-04-19 15:10:00,65.66,65.78,65.64,65.76,43879.0,63.1856,63.3011,63.1664,63.2819,43879.0
2024-04-19 15:20:00,65.76,65.78,65.66,65.7,44218.0,63.2819,63.3011,63.1856,63.2241,44218.0
2024-04-19 15:30:00,65.7,65.77,65.69,65.72,52600.0,63.2241,63.2915,63.2145,63.2434,52600.0
2024-04-19 15:40:00,65.72,65.92,65.7,65.8,71238.0,63.2434,63.4358,63.2241,63.3204,71238.0
2024-04-19 15:50:00,65.79,65.79,65.65,65.74,307567.0,63.3107,63.3107,63.176,63.2626,307567.0
2024-04-22 09:30:00,65.78,65.9,65.63,65.74,28559.0,63.3011,63.4166,63.1568,63.2626,28559.0
2024-04-22 09:40:00,65.72,65.86,65.71,65.75,12857.0,63.2434,63.3781,63.2337,63.2722,12857.0
2024-04-22 09:50:00,65.75,65.83,65.66,65.83,19989.0,63.2722,63.3492,63.1856,63.3492,19989.0
2024-04-22 10:00:00,65.81,65.88,65.68,65.87,14895.0,63.33,63.3973,63.2049,63.3877,14895.0
2024-04-22 10:10:00,65.88,65.91,65.84,65.84,16289.0,63.3973,63.4262,63.3588,63.3588,16289.0
2024-04-22 10:20:00,65.83,65.97,65.78,65.94,25679.0,63.3492,63.4839,63.3011,63.4551,25679.0
2024-04-22 10:30:00,65.95,66.07,65.92,66.06,28947.0,63.4647,63.5802,63.4358,63.5706,28947.0
2024-04-22 10:40:00,66.05,66.1,65.97,66.07,24168.0,63.5609,63.609,63.4839,63.5802,24168.0
2024-04-22 10:50:00,66.07,66.15,66.04,66.08,17307.0,63.5802,63.6572,63.5513,63.5898,17307.0
2024-04-22 11:00:00,66.06,66.14,66.04,66.12,20989.0,63.5706,63.6475,63.5513,63.6283,20989.0
2024-04-22 11:10:00,66.12,66.23,66.07,66.12,20510.0,63.6283,63.7341,63.5802,63.6283,20510.0
2024-04-22 11:20:00,66.12,66.24,66.1,66.23,17701.0,63.6283,63.7438,63.609,63.7341,17701.0
2024-04-22 11:30:00,66.24,66.26,66.07,66.08,19434.0,63.7438,63.763,63.5802,63.5898,19434.0
2024-04-22 11:40:00,66.09,66.14,66.06,66.13,14815.0,63.5994,63.6475,63.5706,63.6379,14815.0
2024-04-22 11:50:00,66.13,66.15,66.09,66.09,11375.0,63.6379,63.6572,63.5994,63.5994,11375.0
2024-04-22 12:00:00,66.1,66.21,66.08,66.21,27490.0,63.609,63.7149,63.5898,63.7149,27490.0
2024-04-22 12:10:00,66.2,66.2,66.1,66.1,13530.0,63.7053,63.7053,63.609,63.609,13530.0
2024-04-22 12:20:00,66.1,66.1,66.02,66.09,18636.0,63.609,63.609,63.5321,63.5994,18636.0
2024-04-22 12:30:00,66.1,66.2,66.07,66.19,18707.0,63.609,63.7053,63.5802,63.6957,18707.0
2024-04-22 12:40:00,66.19,66.25,66.17,66.23,19999.0,63.6957,63.7534,63.6764,63.7341,19999.0
2024-04-22 12:50:00,66.23,66.29,66.22,66.29,21581.0,63.7341,63.7919,63.7245,63.7919,21581.0
2024-04-22 13:00:00,66.3,66.31,66.24,66.28,17328.0,63.8015,63.8111,63.7438,63.7823,17328.0
2024-04-22 13:10:00,66.27,66.31,66.25,66.29,13252.0,63.7726,63.8111,63.7534,63.7919,13252.0
2024-04-22 13:20:00,66.3,66.52,66.3,66.52,42162.0,63.8015,64.0132,63.8015,64.0132,42162.0
2024-04-22 13:30:00,66.52,66.62,66.48,66.59,68328.0,64.0132,64.1094,63.9747,64.0806,68328.0
2024-04-22 13:40:00,66.59,66.7,66.56,66.7,28583.0,64.0806,64.1864,64.0517,64.1864,28583.0
2024-04-22 13:50:00,66.71,66.93,66.7,66.9,60317.0,64.1961,64.4078,64.1864,64.3789,60317.0
2024-04-22 14:00:00,66.9,66.91,66.82,66.83,68834.0,64.3789,64.3885,64.3019,64.3115,68834.0
2024-04-22 14:10:00,66.82,66.9,66.78,66.87,37157.0,64.3019,64.3789,64.2634,64.35,37157.0
2024-04-22 14:20:00,66.88,67.03,66.88,67.03,36386.0,64.3597,64.504,64.3597,64.504,36386.0
2024-04-22 14:30:00,67.03,67.07,66.96,66.98,33871.0,64.504,64.5425,64.4366,64.4559,33871.0
2024-04-22 14:40:00,67.0,67.0,66.84,66.86,41056.0,64.4751,64.4751,64.3212,64.3404,41056.0
2024-04-22 14:50:00,66.86,67.01,66.84,66.99,60170.0,64.3404,64.4848,64.3212,64.4655,60170.0
2024-04-22 15:00:00,66.98,66.99,66.84,66.9,35267.0,64.4559,64.4655,64.3212,64.3789,35267.0
2024-04-22 15:10:00,66.89,66.99,66.82,66.87,46839.0,64.3693,64.4655,64.3019,64.35,46839.0
2024-04-22 15:20:00,66.87,66.93,66.82,66.9,44238.0,64.35,64.4078,64.3019,64.3789,44238.0
2024-04-22 15:30:00,66.9,66.94,66.74,66.92,60968.0,64.3789,64.4174,64.2249,64.3981,60968.0
2024-04-22 15:40:00,66.92,67.0,66.83,67.0,98198.0,64.3981,64.4751,64.3115,64.4751,98198.0
2024-04-22 15:50:00,67.0,67.0,66.65,66.71,393817.0,64.4751,64.4751,64.1383,64.1961,393817.0
2024-04-23 09:30:00,66.53,66.72,66.29,66.69,45248.0,64.0228,64.2057,63.7919,64.1768,45248.0
2024-04-23 09:40:00,66.64,67.18,66.63,67.18,35227.0,64.1287,64.6483,64.1191,64.6483,35227.0
2024-04-23 09:50:00,67.18,67.22,66.78,66.81,23261.0,64.6483,64.6868,64.2634,64.2923,23261.0
2024-04-23 10:00:00,66.75,66.92,66.75,66.79,12845.0,64.2346,64.3981,64.2346,64.273,12845.0
2024-04-23 10:10:00,66.79,66.9,66.76,66.89,12616.0,64.273,64.3789,64.2442,64.3693,12616.0
2024-04-23 10:20:00,66.9,66.94,66.75,66.85,40277.0,64.3789,64.4174,64.2346,64.3308,40277.0
2024-04-23 10:30:00,66.84,66.9,66.74,66.78,17691.0,64.3212,64.3789,64.2249,64.2634,17691.0
2024-04-23 10:40:00,66.78,66.84,66.76,66.79,17305.0,64.2634,64.3212,64.2442,64.273,17305.0
2024-04-23 10:50:00,66.8,66.82,66.69,66.73,18558.0,64.2827,64.3019,64.1768,64.2153,18558.0
2024-04-23 11:00:00,66.72,66.77,66.63,66.76,20634.0,64.2057,64.2538,64.1191,64.2442,20634.0
2024-04-23 11:10:00,66.77,66.9,66.77,66.9,10106.0,64.2538,64.3789,64.2538,64.3789,10106.0
2024-04-23 11:20:00,66.89,66.94,66.79,66.81,25554.0,64.3693,64.4174,64.273,64.2923,25554.0
2024-04-23 11:30:00,66.8,66.9,66.76,66.8,27595.0,64.2827,64.3789,64.2442,64.2827,27595.0
2024-04-23 11:40:00,66.81,66.82,66.7,66.76,14316.0,64.2923,64.3019,64.1864,64.2442,14316.0
2024-04-23 11:50:00,66.77,66.83,66.77,66.78,21784.0,64.2538,64.3115,64.2538,64.2634,21784.0
2024-04-23 12:00:00,66.78,66.78,66.7,66.75,16248.0,64.2634,64.2634,64.1864,64.2346,16248.0
2024-04-23 12:10:00,66.74,66.77,66.65,66.69,17788.0,64.2249,64.2538,64.1383,64.1768,17788.0
2024-04-23 12:20:00,66.71,66.74,66.64,66.69,22885.0,64.1961,64.2249,64.1287,64.1768,22885.0
2024-04-23 12:30:00,66.69,66.78,66.68,66.77,48629.0,64.1768,64.2634,64.1672,64.2538,48629.0
2024-04-23 12:40:00,66.78,66.78,66.73,66.74,9944.0,64.2634,64.2634,64.2153,64.2249,9944.0
2024-04-23 12:50:00,66.73,66.77,66.69,66.69,14314.0,64.2153,64.2538,64.1768,64.1768,14314.0
2024-04-23 13:00:00,66.69,66.74,66.66,66.72,15506.0,64.1768,64.2249,64.1479,64.2057,15506.0
2024-04-23 13:10:00,66.71,66.73,66.59,66.59,19642.0,64.1961,64.2153,64.0806,64.0806,19642.0
2024-04-23 13:20:00,66.6,66.69,66.6,66.67,23946.0,64.0902,64.1768,64.0902,64.1576,23946.0
2024-04-23 13:30:00,66.66,66.67,66.59,66.61,23967.0,64.1479,64.1576,64.0806,64.0998,23967.0
2024-04-23 13:40:00,66.62,66.66,66.61,66.64,16325.0,64.1094,64.1479,64.0998,64.1287,16325.0
2024-04-23 13:50:00,66.65,66.69,66.6,66.64,20100.0,64.1383,64.1768,64.0902,64.1287,20100.0
2024-04-23 14:00:00,66.64,66.66,66.54,66.55,19678.0,64.1287,64.1479,64.0325,64.0421,19678.0
2024-04-23 14:10:00,66.56,66.56,66.47,66.51,20936.0,64.0517,64.0517,63.9651,64.0036,20936.0
2024-04-23 14:20:00,66.51,66.53,66.39,66.41,27174.0,64.0036,64.0228,63.8881,63.9074,27174.0
2024-04-23 14:30:00,66.41,66.43,66.34,66.38,26818.0,63.9074,63.9266,63.84,63.8785,26818.0
2024-04-23 14:40:00,66.38,66.46,66.38,66.44,27437.0,63.8785,63.9555,63.8785,63.9362,27437.0
2024-04-23 14:50:00,66.44,66.45,66.3,66.36,43898.0,63.9362,63.9459,63.8015,63.8592,43898.0
2024-04-23 15:00:00,66.35,66.4,66.33,66.39,27124.0,63.8496,63.8977,63.8304,63.8881,27124.0
2024-04-23 15:10:00,66.39,66.42,66.3,66.37,34958.0,63.8881,63.917,63.8015,63.8689,34958.0
2024-04-23 15:20:00,66.36,66.41,66.35,66.39,32124.0,63.8592,63.9074,63.8496,63.8881,32124.0
2024-04-23 15:30:00,66.38,66.55,66.36,66.5,53260.0,63.8785,64.0421,63.8592,63.994,53260.0
2024-04-23 15:40:00,66.5,66.51,66.37,66.45,71298.0,63.994,64.0036,63.8689,63.9459,71298.0
2024-04-23 15:50:00,66.46,66.57,66.39,66.5,208494.0,63.9555,64.0613,63.8881,63.994,208494.0
2024-04-24 09:30:00,65.92,65.93,65.36,65.93,44908.0,63.4358,63.4455,62.8969,63.4455,44908.0
2024-04-24 09:40:00,65.97,66.18,65.94,66.18,36098.0,63.4839,63.686,63.4551,63.686,36098.0
2024-04-24 09:50:00,66.22,66.46,66.22,66.44,30324.0,63.7245,63.9555,63.7245,63.9362,30324.0
2024-04-24 10:00:00,66.45,66.64,66.4,66.58,42370.0,63.9459,64.1287,63.8977,64.071,42370.0
2024-04-24 10:10:00,66.59,66.66,66.47,66.56,17357.0,64.0806,64.1479,63.9651,64.0517,17357.0
2024-04-24 10:20:00,66.57,66.72,66.57,66.69,22618.0,64.0613,64.2057,64.0613,64.1768,22618.0
2024-04-24 10:30:00,66.7,66.86,66.69,66.78,30081.0,64.1864,64.3404,64.1768,64.2634,30081.0
2024-04-24 10:40:00,66.78,66.81,66.68,66.72,36336.0,64.2634,64.2923,64.1672,64.2057,36336.0
2024-04-24 10:50:00,66.73,66.75,66.63,66.67,21180.0,64.2153,64.2346,64.1191,64.1576,21180.0
2024-04-24 11:00:00,66.7,66.75,66.65,66.7,15511.0,64.1864,64.2346,64.1383,64.1864,15511.0
2024-04-24 11:10:00,66.72,66.77,66.68,66.75,17314.0,64.2057,64.2538,64.1672,64.2346,17314.0
2024-04-24 11:20:00,66.75,66.9,66.74,66.9,10944.0,64.2346,64.3789,64.2249,64.3789,10944.0
2024-04-24 11:30:00,66.9,66.94,66.87,66.94,9374.0,64.3789,64.4174,64.35,64.4174,9374.0
2024-04-24 11:40:00,66.95,67.05,66.93,67.01,16662.0,64.427,64.5232,64.4078,64.4848,16662.0
2024-04-24 11:50:00,67.01,67.11,67.01,67.09,17422.0,64.4848,64.581,64.4848,64.5617,17422.0
2024-04-24 12:00:00,67.08,67.17,67.06,67.12,17426.0,64.5521,64.6387,64.5329,64.5906,17426.0
2024-04-24 12:10:00,67.12,67.13,67.03,67.07,17620.0,64.5906,64.6002,64.504,64.5425,17620.0
2024-04-24 12:20:00,67.08,67.13,67.0,67.12,17700.0,64.5521,64.6002,64.4751,64.5906,17700.0
2024-04-24 12:30:00,67.15,67.17,67.04,67.08,19320.0,64.6195,64.6387,64.5136,64.5521,19320.0
2024-04-24 12:40:00,67.08,67.08,67.03,67.04,14416.0,64.5521,64.5521,64.504,64.5136,14416.0
2024-04-24 12:50:00,67.05,67.05,67.01,67.02,16403.0,64.5232,64.5232,64.4848,64.4944,16403.0
2024-04-24 13:00:00,67.03,67.04,66.94,67.03,15279.0,64.504,64.5136,64.4174,64.504,15279.0
2024-04-24 13:10:00,67.04,67.08,67.02,67.02,13055.0,64.5136,64.5521,64.4944,64.4944,13055.0
2024-04-24 13:20:00,67.02,67.07,67.0,67.04,11817.0,64.4944,64.5425,64.4751,64.5136,11817.0
2024-04-24 13:30:00,67.03,67.07,66.98,67.01,16954.0,64.504,64.5425,64.4559,64.4848,16954.0
2024-04-24 13:40:00,67.02,67.09,66.99,67.06,14546.0,64.4944,64.5617,64.4655,64.5329,14546.0
2024-04-24 13:50:00,67.06,67.18,67.04,67.14,21593.0,64.5329,64.6483,64.5136,64.6099,21593.0
2024-04-24 14:00:00,67.14,67.18,67.11,67.17,19598.0,64.6099,64.6483,64.581,64.6387,19598.0
2024-04-24 14:10:00,67.17,67.18,67.08,67.08,12531.0,64.6387,64.6483,64.5521,64.5521,12531.0
2024-04-24 14:20:00,67.08,67.19,67.07,67.17,12158.0,64.5521,64.658,64.5425,64.6387,12158.0
2024-04-24 14:30:00,67.17,67.19,67.1,67.17,15479.0,64.6387,64.658,64.5714,64.6387,15479.0
2024-04-24 14:40:00,67.17,67.23,67.16,67.19,25285.0,64.6387,64.6965,64.6291,64.658,25285.0
2024-04-24 14:50:00,67.18,67.2,67.1,67.17,57600.0,64.6483,64.6676,64.5714,64.6387,57600.0
2024-04-24 15:00:00,67.17,67.17,67.08,67.13,33016.0,64.6387,64.6387,64.5521,64.6002,33016.0
2024-04-24 15:10:00,67.13,67.24,67.12,67.19,40324.0,64.6002,64.7061,64.5906,64.658,40324.0
2024-04-24 15:20:00,67.19,67.3,67.18,67.26,35940.0,64.658,64.7638,64.6483,64.7253,35940.0
2024-04-24 15:30:00,67.25,67.26,67.17,67.19,49044.0,64.7157,64.7253,64.6387,64.658,49044.0
2024-04-24 15:40:00,67.19,67.21,66.93,66.93,91984.0,64.658,64.6772,64.4078,64.4078,91984.0
2024-04-24 15:50:00,66.92,67.34,66.92,67.21,377913.0,64.3981,64.8023,64.3981,64.6772,377913.0
2024-04-25 09:30:00,67.01,67.27,66.89,67.0,25473.0,64.4848,64.735,64.3693,64.4751,25473.0
2024-04-25 09:40:00,66.98,67.04,66.79,66.86,28759.0,64.4559,64.5136,64.273,64.3404,28759.0
2024-04-25 09:50:00,66.87,66.91,66.7,66.86,11065.0,64.35,64.3885,64.1864,64.3404,11065.0
2024-04-25 10:00:00,66.85,66.89,66.74,66.78,12887.0,64.3308,64.3693,64.2249,64.2634,12887.0
2024-04-25 10:10:00,66.77,66.79,66.6,66.76,17832.0,64.2538,64.273,64.0902,64.2442,17832.0
2024-04-25 10:20:00,66.76,66.79,66.66,66.77,14975.0,64.2442,64.273,64.1479,64.2538,14975.0
2024-04-25 10:30:00,66.77,66.79,66.68,66.78,9942.0,64.2538,64.273,64.1672,64.2634,9942.0
2024-04-25 10:40:00,66.78,67.08,66.78,67.07,27364.0,64.2634,64.5521,64.2634,64.5425,27364.0
2024-04-25 10:50:00,67.07,67.17,67.02,67.14,23556.0,64.5425,64.6387,64.4944,64.6099,23556.0
2024-04-25 11:00:00,67.13,67.25,67.09,67.24,20354.0,64.6002,64.7157,64.5617,64.7061,20354.0
2024-04-25 11:10:00,67.23,67.41,67.21,67.38,19067.0,64.6965,64.8697,64.6772,64.8408,19067.0
2024-04-25 11:20:00,67.39,67.5,67.35,67.45,45459.0,64.8504,64.9563,64.8119,64.9082,45459.0
2024-04-25 11:30:00,67.47,67.55,67.43,67.52,32028.0,64.9274,65.0044,64.8889,64.9755,32028.0
2024-04-25 11:40:00,67.52,67.59,67.51,67.56,16465.0,64.9755,65.0429,64.9659,65.014,16465.0
2024-04-25 11:50:00,67.56,67.57,67.5,67.52,39700.0,65.014,65.0236,64.9563,64.9755,39700.0
2024-04-25 12:00:00,67.51,67.56,67.47,67.55,12209.0,64.9659,65.014,64.9274,65.0044,12209.0
2024-04-25 12:10:00,67.56,67.68,67.51,67.67,31491.0,65.014,65.1295,64.9659,65.1199,31491.0
2024-04-25 12:20:00,67.67,67.81,67.64,67.76,19334.0,65.1199,65.2546,65.091,65.2065,19334.0
2024-04-25 12:30:00,67.75,67.87,67.73,67.84,24839.0,65.1969,65.3123,65.1776,65.2835,24839.0
2024-04-25 12:40:00,67.84,67.89,67.83,67.85,28851.0,65.2835,65.3316,65.2739,65.2931,28851.0
2024-04-25 12:50:00,67.85,67.96,67.83,67.88,35223.0,65.2931,65.399,65.2739,65.322,35223.0
2024-04-25 13:00:00,67.87,67.99,67.84,67.96,41360.0,65.3123,65.4278,65.2835,65.399,41360.0
2024-04-25 13:10:00,67.95,67.99,67.93,67.94,30036.0,65.3893,65.4278,65.3701,65.3797,30036.0
2024-04-25 13:20:00,67.94,67.99,67.89,67.97,17731.0,65.3797,65.4278,65.3316,65.4086,17731.0
2024-04-25 13:30:00,67.96,67.97,67.81,67.97,26668.0,65.399,65.4086,65.2546,65.4086,26668.0
2024-04-25 13:40:00,67.97,67.98,67.89,67.9,25120.0,65.4086,65.4182,65.3316,65.3412,25120.0
2024-04-25 13:50:00,67.9,68.03,67.9,68.03,54595.0,65.3412,65.4663,65.3412,65.4663,54595.0
2024-04-25 14:00:00,68.03,68.05,67.89,67.95,33808.0,65.4663,65.4856,65.3316,65.3893,33808.0
2024-04-25 14:10:00,67.96,67.99,67.9,67.92,30855.0,65.399,65.4278,65.3412,65.3605,30855.0
2024-04-25 14:20:00,67.91,67.92,67.74,67.76,26021.0,65.3508,65.3605,65.1872,65.2065,26021.0
2024-04-25 14:30:00,67.77,67.83,67.72,67.81,21899.0,65.2161,65.2739,65.168,65.2546,21899.0
2024-04-25 14:40:00,67.8,67.87,67.79,67.84,26293.0,65.245,65.3123,65.2354,65.2835,26293.0
2024-04-25 14:50:00,67.84,67.91,67.81,67.89,36163.0,65.2835,65.3508,65.2546,65.3316,36163.0
2024-04-25 15:00:00,67.9,68.05,67.9,68.05,42311.0,65.3412,65.4856,65.3412,65.4856,42311.0
2024-04-25 15:10:00,68.05,68.17,68.0,68.13,57803.0,65.4856,65.601,65.4374,65.5625,57803.0
2024-04-25 15:20:00,68.13,68.21,68.1,68.19,40566.0,65.5625,65.6395,65.5337,65.6203,40566.0
2024-04-25 15:30:00,68.19,68.2,68.1,68.15,73813.0,65.6203,65.6299,65.5337,65.5818,73813.0
2024-04-25 15:40:00,68.15,68.19,68.08,68.17,108009.0,65.5818,65.6203,65.5144,65.601,108009.0
2024-04-25 15:50:00,68.17,68.31,68.07,68.1,382904.0,65.601,65.7358,65.5048,65.5337,382904.0
2024-04-26 09:30:00,68.13,68.31,67.9,68.18,48628.0,65.5625,65.7358,65.3412,65.6107,48628.0
2024-04-26 09:40:00,68.18,68.2,67.88,67.99,19320.0,65.6107,65.6299,65.322,65.4278,19320.0
2024-04-26 09:50:00,67.98,68.0,67.69,67.73,30341.0,65.4182,65.4374,65.1391,65.1776,30341.0
2024-04-26 10:00:00,67.76,67.91,67.67,67.84,21740.0,65.2065,65.3508,65.1199,65.2835,21740.0
2024-04-26 10:10:00,67.83,67.87,67.66,67.78,42755.0,65.2739,65.3123,65.1103,65.2257,42755.0
2024-04-26 10:20:00,67.78,67.97,67.78,67.95,30245.0,65.2257,65.4086,65.2257,65.3893,30245.0
2024-04-26 10:30:00,67.98,68.2,67.94,68.18,42173.0,65.4182,65.6299,65.3797,65.6107,42173.0
2024-04-26 10:40:00,68.17,68.17,67.95,67.99,39185.0,65.601,65.601,65.3893,65.4278,39185.0
2024-04-26 10:50:00,67.97,68.03,67.95,68.0,38677.0,65.4086,65.4663,65.3893,65.4374,38677.0
2024-04-26 11:00:00,67.99,68.07,67.84,67.96,60695.0,65.4278,65.5048,65.2835,65.399,60695.0
2024-04-26 11:10:00,67.97,68.04,67.83,67.96,51473.0,65.4086,65.4759,65.2739,65.399,51473.0
2024-04-26 11:20:00,67.96,68.03,67.88,67.95,61414.0,65.399,65.4663,65.322,65.3893,61414.0
2024-04-26 11:30:00,67.95,68.04,67.88,67.96,45976.0,65.3893,65.4759,65.322,65.399,45976.0
2024-04-26 11:40:00,67.96,68.13,67.96,68.07,50127.0,65.399,65.5625,65.399,65.5048,50127.0
2024-04-26 11:50:00,68.08,68.1,67.98,68.08,53224.0,65.5144,65.5337,65.4182,65.5144,53224.0
2024-04-26 12:00:00,68.06,68.1,67.97,68.06,24960.0,65.4952,65.5337,65.4086,65.4952,24960.0
2024-04-26 12:10:00,68.07,68.16,68.04,68.14,21331.0,65.5048,65.5914,65.4759,65.5722,21331.0
2024-04-26 12:20:00,68.13,68.26,68.12,68.23,31465.0,65.5625,65.6876,65.5529,65.6588,31465.0
2024-04-26 12:30:00,68.23,68.27,68.22,68.24,21446.0,65.6588,65.6973,65.6492,65.6684,21446.0
2024-04-26 12:40:00,68.25,68.26,68.18,68.18,26696.0,65.678,65.6876,65.6107,65.6107,26696.0
2024-04-26 12:50:00,68.19,68.26,68.16,68.22,21798.0,65.6203,65.6876,65.5914,65.6492,21798.0
2024-04-26 13:00:00,68.23,68.33,68.22,68.31,22949.0,65.6588,65.755,65.6492,65.7358,22949.0
2024-04-26 13:10:00,68.31,68.33,68.11,68.12,83926.0,65.7358,65.755,65.5433,65.5529,83926.0
2024-04-26 13:20:00,68.13,68.13,68.02,68.02,17871.0,65.5625,65.5625,65.4567,65.4567,17871.0
2024-04-26 13:30:00,68.02,68.05,67.96,68.01,22212.0,65.4567,65.4856,65.399,65.4471,22212.0
2024-04-26 13:40:00,68.0,68.1,67.97,68.1,20685.0,65.4374,65.5337,65.4086,65.5337,20685.0
2024-04-26 13:50:00,68.1,68.15,68.08,68.13,35896.0,65.5337,65.5818,65.5144,65.5625,35896.0
2024-04-26 14:00:00,68.14,68.26,68.13,68.23,46778.0,65.5722,65.6876,65.5625,65.6588,46778.0
2024-04-26 14:10:00,68.23,68.26,68.2,68.21,21637.0,65.6588,65.6876,65.6299,65.6395,21637.0
2024-04-26 14:20:00,68.2,68.27,68.19,68.23,40357.0,65.6299,65.6973,65.6203,65.6588,40357.0
2024-04-26 14:30:00,68.24,68.26,68.18,68.26,29816.0,65.6684,65.6876,65.6107,65.6876,29816.0
2024-04-26 14:40:00,68.26,68.32,68.24,68.31,24791.0,65.6876,65.7454,65.6684,65.7358,24791.0
2024-04-26 14:50:00,68.31,68.34,68.27,68.34,39468.0,65.7358,65.7646,65.6973,65.7646,39468.0
2024-04-26 15:00:00,68.33,68.39,68.28,68.29,36475.0,65.755,65.8127,65.7069,65.7165,36475.0
2024-04-26 15:10:00,68.3,68.31,68.23,68.23,52118.0,65.7261,65.7358,65.6588,65.6588,52118.0
2024-04-26 15:20:00,68.23,68.29,68.23,68.27,39119.0,65.6588,65.7165,65.6588,65.6973,39119.0
2024-04-26 15:30:00,68.26,68.26,68.09,68.09,56504.0,65.6876,65.6876,65.5241,65.5241,56504.0
2024-04-26 15:40:00,68.09,68.15,67.99,68.04,96170.0,65.5241,65.5818,65.4278,65.4759,96170.0
2024-04-26 15:50:00,68.04,68.06,67.81,67.82,366562.0,65.4759,65.4952,65.2546,65.2642,366562.0
2024-04-29 09:30:00,68.11,68.55,68.07,68.52,37857.0,65.5433,65.9667,65.5048,65.9378,37857.0
2024-04-29 09:40:00,68.52,68.85,68.45,68.55,62319.0,65.9378,66.2554,65.8705,65.9667,62319.0
2024-04-29 09:50:00,68.56,68.68,68.52,68.56,26522.0,65.9763,66.0918,65.9378,65.9763,26522.0
2024-04-29 10:00:00,68.56,68.65,68.44,68.44,27703.0,65.9763,66.0629,65.8609,65.8609,27703.0
2024-04-29 10:10:00,68.42,68.57,68.34,68.41,57238.0,65.8416,65.986,65.7646,65.832,57238.0
2024-04-29 10:20:00,68.42,68.46,68.33,68.4,31881.0,65.8416,65.8801,65.755,65.8224,31881.0
2024-04-29 10:30:00,68.41,68.59,68.4,68.59,40374.0,65.832,66.0052,65.8224,66.0052,40374.0
2024-04-29 10:40:00,68.56,68.62,68.48,68.51,37270.0,65.9763,66.0341,65.8994,65.9282,37270.0
2024-04-29 10:50:00,68.51,68.57,68.42,68.56,29782.0,65.9282,65.986,65.8416,65.9763,29782.0
2024-04-29 11:00:00,68.58,68.58,68.36,68.36,29629.0,65.9956,65.9956,65.7839,65.7839,29629.0
2024-04-29 11:10:00,68.39,68.58,68.39,68.53,36054.0,65.8127,65.9956,65.8127,65.9475,36054.0
2024-04-29 11:20:00,68.56,68.64,68.5,68.58,48780.0,65.9763,66.0533,65.9186,65.9956,48780.0
2024-04-29 11:30:00,68.6,68.67,68.57,68.57,20364.0,66.0148,66.0822,65.986,65.986,20364.0
2024-04-29 11:40:00,68.58,68.61,68.48,68.53,24509.0,65.9956,66.0245,65.8994,65.9475,24509.0
2024-04-29 11:50:00,68.54,68.63,68.53,68.62,28060.0,65.9571,66.0437,65.9475,66.0341,28060.0
2024-04-29 12:00:00,68.63,68.69,68.61,68.64,21385.0,66.0437,66.1014,66.0245,66.0533,21385.0
2024-04-29 12:10:00,68.63,68.7,68.62,68.66,18769.0,66.0437,66.1111,66.0341,66.0726,18769.0
2024-04-29 12:20:00,68.67,68.79,68.66,68.76,36672.0,66.0822,66.1977,66.0726,66.1688,36672.0
2024-04-29 12:30:00,68.76,68.83,68.73,68.81,24120.0,66.1688,66.2362,66.1399,66.2169,24120.0
2024-04-29 12:40:00,68.8,68.8,68.72,68.73,21693.0,66.2073,66.2073,66.1303,66.1399,21693.0
2024-04-29 12:50:00,68.72,68.83,68.68,68.76,39317.0,66.1303,66.2362,66.0918,66.1688,39317.0
2024-04-29 13:00:00,68.77,68.81,68.71,68.78,22437.0,66.1784,66.2169,66.1207,66.1881,22437.0
2024-04-29 13:10:00,68.78,68.81,68.72,68.75,18548.0,66.1881,66.2169,66.1303,66.1592,18548.0
2024-04-29 13:20:00,68.76,68.84,68.73,68.74,23547.0,66.1688,66.2458,66.1399,66.1496,23547.0
2024-04-29 13:30:00,68.75,68.78,68.72,68.77,26286.0,66.1592,66.1881,66.1303,66.1784,26286.0
2024-04-29 13:40:00,68.77,68.77,68.68,68.7,48201.0,66.1784,66.1784,66.0918,66.1111,48201.0
2024-04-29 13:50:00,68.72,68.79,68.7,68.74,38179.0,66.1303,66.1977,66.1111,66.1496,38179.0
2024-04-29 14:00:00,68.75,68.84,68.7,68.83,29340.0,66.1592,66.2458,66.1111,66.2362,29340.0
2024-04-29 14:10:00,68.83,68.87,68.77,68.8,37257.0,66.2362,66.2747,66.1784,66.2073,37257.0
2024-04-29 14:20:00,68.8,68.82,68.7,68.72,17636.0,66.2073,66.2265,66.1111,66.1303,17636.0
2024-04-29 14:30:00,68.72,68.83,68.6,68.75,57607.0,66.1303,66.2362,66.0148,66.1592,57607.0
2024-04-29 14:40:00,68.74,68.87,68.67,68.72,45211.0,66.1496,66.2747,66.0822,66.1303,45211.0
2024-04-29 14:50:00,68.73,68.76,68.69,68.75,29179.0,66.1399,66.1688,66.1014,66.1592,29179.0
2024-04-29 15:00:00,68.74,68.74,68.5,68.55,54867.0,66.1496,66.1496,65.9186,65.9667,54867.0
2024-04-29 15:10:00,68.55,68.7,68.5,68.64,69495.0,65.9667,66.1111,65.9186,66.0533,69495.0
2024-04-29 15:20:00,68.65,68.68,68.56,68.67,51258.0,66.0629,66.0918,65.9763,66.0822,51258.0
2024-04-29 15:30:00,68.68,68.84,68.64,68.67,80258.0,66.0918,66.2458,66.0533,66.0822,80258.0
2024-04-29 15:40:00,68.67,68.67,68.57,68.62,104756.0,66.0822,66.0822,65.986,66.0341,104756.0
2024-04-29 15:50:00,68.62,68.71,68.52,68.66,280286.0,66.0341,66.1207,65.9378,66.0726,280286.0
2024-04-30 09:30:00,67.54,68.34,66.57,68.02,73221.0,64.9948,65.7646,64.0613,65.4567,73221.0
2024-04-30 09:40:00,68.02,68.53,67.85,68.4,108216.0,65.4567,65.9475,65.2931,65.8224,108216.0
2024-04-30 09:50:00,68.37,68.63,67.98,68.43,75634.0,65.7935,66.0437,65.4182,65.8512,75634.0
2024-04-30 10:00:00,68.42,68.52,68.25,68.38,46922.0,65.8416,65.9378,65.678,65.8031,46922.0
2024-04-30 10:10:00,68.35,68.39,67.94,68.27,75209.0,65.7743,65.8127,65.3797,65.6973,75209.0
2024-04-30 10:20:00,68.26,68.26,68.0,68.06,41695.0,65.6876,65.6876,65.4374,65.4952,41695.0
2024-04-30 10:30:00,68.07,68.24,68.03,68.17,23232.0,65.5048,65.6684,65.4663,65.601,23232.0
2024-04-30 10:40:00,68.2,68.29,68.16,68.17,30417.0,65.6299,65.7165,65.5914,65.601,30417.0
2024-04-30 10:50:00,68.21,68.31,68.17,68.31,29590.0,65.6395,65.7358,65.601,65.7358,29590.0
2024-04-30 11:00:00,68.3,68.36,68.25,68.31,43008.0,65.7261,65.7839,65.678,65.7358,43008.0
2024-04-30 11:10:00,68.29,68.64,68.21,68.54,40256.0,65.7165,66.0533,65.6395,65.9571,40256.0
2024-04-30 11:20:00,68.55,68.92,68.52,68.87,34180.0,65.9667,66.3228,65.9378,66.2747,34180.0
2024-04-30 11:30:00,68.88,68.98,68.81,68.93,37978.0,66.2843,66.3805,66.2169,66.3324,37978.0
2024-04-30 11:40:00,68.94,69.33,68.81,69.28,56485.0,66.342,66.7173,66.2169,66.6692,56485.0
2024-04-30 11:50:00,69.29,69.59,69.12,69.54,100785.0,66.6788,66.9675,66.5152,66.9194,100785.0
2024-04-30 12:00:00,69.53,69.68,69.46,69.63,165246.0,66.9098,67.0541,66.8424,67.006,165246.0
2024-04-30 12:10:00,69.63,69.72,69.39,69.64,119957.0,67.006,67.0926,66.7751,67.0156,119957.0
2024-04-30 12:20:00,69.63,69.77,69.6,69.71,28206.0,67.006,67.1407,66.9771,67.083,28206.0
2024-04-30 12:30:00,69.7,69.79,69.65,69.72,70104.0,67.0734,67.16,67.0253,67.0926,70104.0
2024-04-30 12:40:00,69.72,69.77,69.64,69.64,64024.0,67.0926,67.1407,67.0156,67.0156,64024.0
2024-04-30 12:50:00,69.67,69.67,69.19,69.28,182303.0,67.0445,67.0445,66.5826,66.6692,182303.0
2024-04-30 13:00:00,69.28,69.3,68.91,69.19,133446.0,66.6692,66.6885,66.3132,66.5826,133446.0
2024-04-30 13:10:00,69.2,69.2,68.97,69.18,141120.0,66.5922,66.5922,66.3709,66.573,141120.0
2024-04-30 13:20:00,69.17,69.23,68.99,69.0,50853.0,66.5634,66.6211,66.3901,66.3998,50853.0
2024-04-30 13:30:00,69.02,69.23,69.02,69.12,53968.0,66.419,66.6211,66.419,66.5152,53968.0
2024-04-30 13:40:00,69.13,69.26,69.04,69.24,43582.0,66.5249,66.65,66.4383,66.6307,43582.0
2024-04-30 13:50:00,69.23,69.28,69.13,69.17,27980.0,66.6211,66.6692,66.5249,66.5634,27980.0
2024-04-30 14:00:00,69.16,69.31,69.08,69.12,27328.0,66.5537,66.6981,66.4767,66.5152,27328.0
2024-04-30 14:10:00,69.12,69.14,69.04,69.06,22391.0,66.5152,66.5345,66.4383,66.4575,22391.0
2024-04-30 14:20:00,69.07,69.17,68.95,69.13,48153.0,66.4671,66.5634,66.3516,66.5249,48153.0
2024-04-30 14:30:00,69.13,69.15,68.93,68.95,130688.0,66.5249,66.5441,66.3324,66.3516,130688.0
2024-04-30 14:40:00,68.95,69.09,68.93,69.03,49663.0,66.3516,66.4864,66.3324,66.4286,49663.0
2024-04-30 14:50:00,69.04,69.09,68.95,69.08,31520.0,66.4383,66.4864,66.3516,66.4767,31520.0
2024-04-30 15:00:00,69.08,69.28,69.07,69.26,39406.0,66.4767,66.6692,66.4671,66.65,39406.0
2024-04-30 15:10:00,69.27,69.29,69.16,69.18,30781.0,66.6596,66.6788,66.5537,66.573,30781.0
2024-04-30 15:20:00,69.18,69.33,69.18,69.2,76308.0,66.573,66.7173,66.573,66.5922,76308.0
2024-04-30 15:30:00,69.21,69.37,69.14,69.17,102037.0,66.6018,66.7558,66.5345,66.5634,102037.0
2024-04-30 15:40:00,69.16,69.37,69.12,69.33,106344.0,66.5537,66.7558,66.5152,66.7173,106344.0
2024-04-30 15:50:00,69.33,69.35,69.07,69.09,438699.0,66.7173,66.7366,66.4671,66.4864,438699.0
2024-05-01 09:30:00,68.87,69.37,68.71,68.83,92911.0,66.2747,66.7558,66.1207,66.2362,92911.0
2024-05-01 09:40:00,68.77,68.77,68.39,68.52,51269.0,66.1784,66.1784,65.8127,65.9378,51269.0
2024-05-01 09:50:00,68.52,68.65,68.28,68.65,67695.0,65.9378,66.0629,65.7069,66.0629,67695.0
2024-05-01 10:00:00,68.67,68.84,68.53,68.76,49088.0,66.0822,66.2458,65.9475,66.1688,49088.0
2024-05-01 10:10:00,68.75,68.89,68.73,68.84,57233.0,66.1592,66.2939,66.1399,66.2458,57233.0
2024-05-01 10:20:00,68.86,69.18,68.85,69.08,48934.0,66.265,66.573,66.2554,66.4767,48934.0
2024-05-01 10:30:00,69.08,69.08,68.71,68.75,56122.0,66.4767,66.4767,66.1207,66.1592,56122.0
2024-05-01 10:40:00,68.75,68.83,68.64,68.78,29913.0,66.1592,66.2362,66.0533,66.1881,29913.0
2024-05-01 10:50:00,68.79,68.86,68.72,68.79,31401.0,66.1977,66.265,66.1303,66.1977,31401.0
2024-05-01 11:00:00,68.8,69.01,68.76,68.99,44621.0,66.2073,66.4094,66.1688,66.3901,44621.0
2024-05-01 11:10:00,68.97,69.2,68.95,69.05,58458.0,66.3709,66.5922,66.3516,66.4479,58458.0
2024-05-01 11:20:00,69.01,69.12,68.99,69.05,27736.0,66.4094,66.5152,66.3901,66.4479,27736.0
2024-05-01 11:30:00,69.07,69.18,69.05,69.17,27765.0,66.4671,66.573,66.4479,66.5634,27765.0
2024-05-01 11:40:00,69.17,69.28,69.16,69.2,49775.0,66.5634,66.6692,66.5537,66.5922,49775.0
2024-05-01 11:50:00,69.19,69.42,69.17,69.36,32434.0,66.5826,66.8039,66.5634,66.7462,32434.0
2024-05-01 12:00:00,69.4,69.47,69.36,69.42,26244.0,66.7847,66.852,66.7462,66.8039,26244.0
2024-05-01 12:10:00,69.42,69.48,69.4,69.41,26690.0,66.8039,66.8617,66.7847,66.7943,26690.0
2024-05-01 12:20:00,69.41,69.56,69.41,69.55,19989.0,66.7943,66.9387,66.7943,66.929,19989.0
2024-05-01 12:30:00,69.55,69.6,69.51,69.54,23980.0,66.929,66.9771,66.8905,66.9194,23980.0
2024-05-01 12:40:00,69.54,69.61,69.53,69.59,22068.0,66.9194,66.9868,66.9098,66.9675,22068.0
2024-05-01 12:50:00,69.59,69.67,69.58,69.63,21751.0,66.9675,67.0445,66.9579,67.006,21751.0
2024-05-01 13:00:00,69.62,69.69,69.58,69.66,23733.0,66.9964,67.0638,66.9579,67.0349,23733.0
2024-05-01 13:10:00,69.67,69.75,69.65,69.7,21067.0,67.0445,67.1215,67.0253,67.0734,21067.0
2024-05-01 13:20:00,69.7,69.74,69.63,69.67,26070.0,67.0734,67.1119,67.006,67.0445,26070.0
2024-05-01 13:30:00,69.67,69.74,69.66,69.74,28076.0,67.0445,67.1119,67.0349,67.1119,28076.0
2024-05-01 13:40:00,69.72,69.79,69.56,69.62,45887.0,67.0926,67.16,66.9387,66.9964,45887.0
2024-05-01 13:50:00,69.61,69.63,69.46,69.54,30043.0,66.9868,67.006,66.8424,66.9194,30043.0
2024-05-01 14:00:00,69.52,69.59,69.37,69.49,45297.0,66.9002,66.9675,66.7558,66.8713,45297.0
2024-05-01 14:10:00,69.49,69.71,69.49,69.65,39487.0,66.8713,67.083,66.8713,67.0253,39487.0
2024-05-01 14:20:00,69.65,69.84,69.63,69.83,38629.0,67.0253,67.2081,67.006,67.1985,38629.0
2024-05-01 14:30:00,69.84,69.95,69.71,69.95,73524.0,67.2081,67.314,67.083,67.314,73524.0
2024-05-01 14:40:00,69.95,70.33,69.91,70.33,111222.0,67.314,67.6796,67.2755,67.6796,111222.0
2024-05-01 14:50:00,70.34,70.46,70.2,70.25,71568.0,67.6893,67.8047,67.5545,67.6027,71568.0
2024-05-01 15:00:00,70.26,70.45,70.09,70.32,99682.0,67.6123,67.7951,67.4487,67.67,99682.0
2024-05-01 15:10:00,70.28,70.28,70.08,70.15,51607.0,67.6315,67.6315,67.4391,67.5064,51607.0
2024-05-01 15:20:00,70.16,70.24,70.01,70.14,65714.0,67.516,67.593,67.3717,67.4968,65714.0
2024-05-01 15:30:00,70.15,70.16,69.91,69.96,90139.0,67.5064,67.516,67.2755,67.3236,90139.0
2024-05-01 15:40:00,69.96,70.15,69.94,70.08,115821.0,67.3236,67.5064,67.3043,67.4391,115821.0
2024-05-01 15:50:00,70.07,70.07,69.62,69.8,565808.0,67.4294,67.4294,66.9964,67.1696,565808.0
2024-05-02 09:30:00,69.91,70.08,69.46,69.65,82633.0,67.2755,67.4391,66.8424,67.0253,82633.0
2024-05-02 09:40:00,69.65,69.97,69.65,69.86,44674.0,67.0253,67.3332,67.0253,67.2274,44674.0
2024-05-02 09:50:00,69.86,70.12,69.85,70.1,26243.0,67.2274,67.4776,67.2177,67.4583,26243.0
2024-05-02 10:00:00,70.09,70.17,69.99,70.0,30884.0,67.4487,67.5257,67.3525,67.3621,30884.0
2024-05-02 10:10:00,70.0,70.19,70.0,70.13,50742.0,67.3621,67.5449,67.3621,67.4872,50742.0
2024-05-02 10:20:00,70.12,70.21,70.08,70.09,54390.0,67.4776,67.5642,67.4391,67.4487,54390.0
2024-05-02 10:30:00,70.11,70.11,69.89,69.9,33037.0,67.4679,67.4679,67.2562,67.2658,33037.0
2024-05-02 10:40:00,69.9,69.91,69.7,69.84,64927.0,67.2658,67.2755,67.0734,67.2081,64927.0
2024-05-02 10:50:00,69.83,69.85,69.55,69.57,49895.0,67.1985,67.2177,66.929,66.9483,49895.0
2024-05-02 11:00:00,69.57,69.77,69.57,69.76,35673.0,66.9483,67.1407,66.9483,67.1311,35673.0
2024-05-02 11:10:00,69.76,69.77,69.71,69.77,26627.0,67.1311,67.1407,67.083,67.1407,26627.0
2024-05-02 11:20:00,69.78,69.78,69.56,69.58,39783.0,67.1504,67.1504,66.9387,66.9579,39783.0
2024-05-02 11:30:00,69.57,69.64,69.51,69.63,39183.0,66.9483,67.0156,66.8905,67.006,39183.0
2024-05-02 11:40:00,69.63,69.68,69.58,69.64,32394.0,67.006,67.0541,66.9579,67.0156,32394.0
2024-05-02 11:50:00,69.64,69.66,69.56,69.62,22535.0,67.0156,67.0349,66.9387,66.9964,22535.0
2024-05-02 12:00:00,69.63,69.69,69.6,69.67,12725.0,67.006,67.0638,66.9771,67.0445,12725.0
2024-05-02 12:10:00,69.66,69.69,69.58,69.59,24834.0,67.0349,67.0638,66.9579,66.9675,24834.0
2024-05-02 12:20:00,69.58,69.6,69.52,69.59,19065.0,66.9579,66.9771,66.9002,66.9675,19065.0
2024-05-02 12:30:00,69.59,69.65,69.54,69.65,28211.0,66.9675,67.0253,66.9194,67.0253,28211.0
2024-05-02 12:40:00,69.64,69.77,69.64,69.66,14241.0,67.0156,67.1407,67.0156,67.0349,14241.0
2024-05-02 12:50:00,69.66,69.67,69.56,69.61,19046.0,67.0349,67.0445,66.9387,66.9868,19046.0
2024-05-02 13:00:00,69.6,69.75,69.59,69.71,17405.0,66.9771,67.1215,66.9675,67.083,17405.0
2024-05-02 13:10:00,69.72,69.81,69.7,69.77,16028.0,67.0926,67.1792,67.0734,67.1407,16028.0
2024-05-02 13:20:00,69.79,69.85,69.75,69.85,16956.0,67.16,67.2177,67.1215,67.2177,16956.0
2024-05-02 13:30:00,69.87,69.88,69.78,69.79,27106.0,67.237,67.2466,67.1504,67.16,27106.0
2024-05-02 13:40:00,69.8,69.85,69.79,69.8,16432.0,67.1696,67.2177,67.16,67.1696,16432.0
2024-05-02 13:50:00,69.81,69.96,69.8,69.91,15364.0,67.1792,67.3236,67.1696,67.2755,15364.0
2024-05-02 14:00:00,69.93,70.0,69.9,69.95,18356.0,67.2947,67.3621,67.2658,67.314,18356.0
2024-05-02 14:10:00,69.94,69.95,69.9,69.91,18668.0,67.3043,67.314,67.2658,67.2755,18668.0
2024-05-02 14:20:00,69.92,70.0,69.89,69.98,33218.0,67.2851,67.3621,67.2562,67.3428,33218.0
2024-05-02 14:30:00,69.97,70.04,69.96,70.0,20788.0,67.3332,67.4006,67.3236,67.3621,20788.0
2024-05-02 14:40:00,70.01,70.07,69.99,70.05,23251.0,67.3717,67.4294,67.3525,67.4102,23251.0
2024-05-02 14:50:00,70.05,70.06,69.98,70.01,36489.0,67.4102,67.4198,67.3428,67.3717,36489.0
2024-05-02 15:00:00,70.0,70.03,69.91,69.95,66067.0,67.3621,67.3909,67.2755,67.314,66067.0
2024-05-02 15:10:00,69.96,70.02,69.85,69.85,45952.0,67.3236,67.3813,67.2177,67.2177,45952.0
2024-05-02 15:20:00,69.86,69.89,69.7,69.73,53760.0,67.2274,67.2562,67.0734,67.1023,53760.0
2024-05-02 15:30:00,69.72,69.84,69.62,69.82,102754.0,67.0926,67.2081,66.9964,67.1889,102754.0
2024-05-02 15:40:00,69.82,69.87,69.75,69.85,107452.0,67.1889,67.237,67.1215,67.2177,107452.0
2024-05-02 15:50:00,69.86,70.07,69.81,70.06,372964.0,67.2274,67.4294,67.1792,67.4198,372964.0
2024-05-03 09:30:00,70.48,70.54,70.0,70.23,52890.0,67.824,67.8817,67.3621,67.5834,52890.0
2024-05-03 09:40:00,70.22,70.53,70.19,70.35,16780.0,67.5738,67.8721,67.5449,67.6989,16780.0
2024-05-03 09:50:00,70.34,70.45,70.25,70.37,37398.0,67.6893,67.7951,67.6027,67.7181,37398.0
2024-05-03 10:00:00,70.35,70.47,70.22,70.34,54877.0,67.6989,67.8144,67.5738,67.6893,54877.0
2024-05-03 10:10:00,70.33,70.33,70.06,70.06,16658.0,67.6796,67.6796,67.4198,67.4198,16658.0
2024-05-03 10:20:00,70.05,70.18,69.93,70.14,34560.0,67.4102,67.5353,67.2947,67.4968,34560.0
2024-05-03 10:30:00,70.15,70.16,69.86,69.86,37128.0,67.5064,67.516,67.2274,67.2274,37128.0
2024-05-03 10:40:00,69.81,69.93,69.74,69.9,25194.0,67.1792,67.2947,67.1119,67.2658,25194.0
2024-05-03 10:50:00,69.87,69.87,69.71,69.83,22449.0,67.237,67.237,67.083,67.1985,22449.0
2024-05-03 11:00:00,69.83,69.95,69.8,69.94,19143.0,67.1985,67.314,67.1696,67.3043,19143.0
2024-05-03 11:10:00,69.95,69.98,69.9,69.97,13736.0,67.314,67.3428,67.2658,67.3332,13736.0
2024-05-03 11:20:00,69.98,70.06,69.98,70.06,14566.0,67.3428,67.4198,67.3428,67.4198,14566.0
2024-05-03 11:30:00,70.07,70.1,70.02,70.08,10553.0,67.4294,67.4583,67.3813,67.4391,10553.0
2024-05-03 11:40:00,70.09,70.14,70.0,70.06,14661.0,67.4487,67.4968,67.3621,67.4198,14661.0
2024-05-03 11:50:00,70.07,70.23,70.06,70.14,12667.0,67.4294,67.5834,67.4198,67.4968,12667.0
2024-05-03 12:00:00,70.13,70.2,70.12,70.2,14183.0,67.4872,67.5545,67.4776,67.5545,14183.0
2024-05-03 12:10:00,70.22,70.22,70.15,70.2,17069.0,67.5738,67.5738,67.5064,67.5545,17069.0
2024-05-03 12:20:00,70.2,70.26,70.17,70.2,20171.0,67.5545,67.6123,67.5257,67.5545,20171.0
2024-05-03 12:30:00,70.21,70.23,70.15,70.17,18446.0,67.5642,67.5834,67.5064,67.5257,18446.0
2024-05-03 12:40:00,70.16,70.16,70.02,70.04,38114.0,67.516,67.516,67.3813,67.4006,38114.0
2024-05-03 12:50:00,70.04,70.13,70.04,70.1,13577.0,67.4006,67.4872,67.4006,67.4583,13577.0
2024-05-03 13:00:00,70.1,70.2,70.1,70.16,26234.0,67.4583,67.5545,67.4583,67.516,26234.0
2024-05-03 13:10:00,70.16,70.18,70.13,70.15,18539.0,67.516,67.5353,67.4872,67.5064,18539.0
2024-05-03 13:20:00,70.15,70.23,70.1,70.22,16381.0,67.5064,67.5834,67.4583,67.5738,16381.0
2024-05-03 13:30:00,70.22,70.25,70.16,70.2,29647.0,67.5738,67.6027,67.516,67.5545,29647.0
2024-05-03 13:40:00,70.21,70.37,70.21,70.33,19734.0,67.5642,67.7181,67.5642,67.6796,19734.0
2024-05-03 13:50:00,70.34,70.45,70.32,70.39,31796.0,67.6893,67.7951,67.67,67.7374,31796.0
2024-05-03 14:00:00,70.39,70.45,70.38,70.43,21273.0,67.7374,67.7951,67.7278,67.7759,21273.0
2024-05-03 14:10:00,70.44,70.45,70.39,70.44,15730.0,67.7855,67.7951,67.7374,67.7855,15730.0
2024-05-03 14:20:00,70.44,70.46,70.37,70.38,14706.0,67.7855,67.8047,67.7181,67.7278,14706.0
2024-05-03 14:30:00,70.38,70.45,70.37,70.4,23323.0,67.7278,67.7951,67.7181,67.747,23323.0
2024-05-03 14:40:00,70.41,70.45,70.4,70.43,19302.0,67.7566,67.7951,67.747,67.7759,19302.0
2024-05-03 14:50:00,70.44,70.44,70.35,70.39,17537.0,67.7855,67.7855,67.6989,67.7374,17537.0
2024-05-03 15:00:00,70.37,70.39,70.33,70.35,12846.0,67.7181,67.7374,67.6796,67.6989,12846.0
2024-05-03 15:10:00,70.34,70.4,70.29,70.32,30122.0,67.6893,67.747,67.6411,67.67,30122.0
2024-05-03 15:20:00,70.33,70.35,70.25,70.34,25013.0,67.6796,67.6989,67.6027,67.6893,25013.0
2024-05-03 15:30:00,70.33,70.42,70.28,70.37,31514.0,67.6796,67.7662,67.6315,67.7181,31514.0
2024-05-03 15:40:00,70.36,70.39,70.28,70.29,49351.0,67.7085,67.7374,67.6315,67.6411,49351.0
2024-05-03 15:50:00,70.27,70.53,70.26,70.45,307257.0,67.6219,67.8721,67.6123,67.7951,307257.0
2024-05-06 09:30:00,70.65,70.88,70.28,70.33,36242.0,67.9876,68.2089,67.6315,67.6796,36242.0
2024-05-06 09:40:00,70.34,70.92,70.32,70.68,167861.0,67.6893,68.2474,67.67,68.0165,167861.0
2024-05-06 09:50:00,70.66,70.74,70.55,70.58,15319.0,67.9972,68.0742,67.8913,67.9202,15319.0
2024-05-06 10:00:00,70.59,70.64,70.45,70.46,17996.0,67.9298,67.978,67.7951,67.8047,17996.0
2024-05-06 10:10:00,70.48,70.63,70.47,70.56,13761.0,67.824,67.9683,67.8144,67.901,13761.0
2024-05-06 10:20:00,70.59,70.7,70.54,70.64,39717.0,67.9298,68.0357,67.8817,67.978,39717.0
2024-05-06 10:30:00,70.66,70.82,70.63,70.81,29166.0,67.9972,68.1512,67.9683,68.1416,29166.0
2024-05-06 10:40:00,70.81,70.87,70.78,70.83,15127.0,68.1416,68.1993,68.1127,68.1608,15127.0
2024-05-06 10:50:00,70.83,70.85,70.74,70.85,20316.0,68.1608,68.18,68.0742,68.18,20316.0
2024-05-06 11:00:00,70.84,70.9,70.79,70.87,28888.0,68.1704,68.2282,68.1223,68.1993,28888.0
2024-05-06 11:10:00,70.87,70.88,70.79,70.83,11536.0,68.1993,68.2089,68.1223,68.1608,11536.0
2024-05-06 11:20:00,70.84,70.85,70.78,70.83,23563.0,68.1704,68.18,68.1127,68.1608,23563.0
2024-05-06 11:30:00,70.84,70.87,70.71,70.72,11335.0,68.1704,68.1993,68.0453,68.0549,11335.0
2024-05-06 11:40:00,70.73,70.78,70.65,70.75,13548.0,68.0646,68.1127,67.9876,68.0838,13548.0
2024-05-06 11:50:00,70.75,70.81,70.72,70.75,8528.0,68.0838,68.1416,68.0549,68.0838,8528.0
2024-05-06 12:00:00,70.75,70.82,70.73,70.78,34684.0,68.0838,68.1512,68.0646,68.1127,34684.0
2024-05-06 12:10:00,70.78,70.88,70.78,70.83,14666.0,68.1127,68.2089,68.1127,68.1608,14666.0
2024-05-06 12:20:00,70.86,70.95,70.86,70.95,10255.0,68.1897,68.2763,68.1897,68.2763,10255.0
2024-05-06 12:30:00,70.94,70.95,70.88,70.89,12562.0,68.2667,68.2763,68.2089,68.2185,12562.0
2024-05-06 12:40:00,70.89,70.9,70.83,70.88,14949.0,68.2185,68.2282,68.1608,68.2089,14949.0
2024-05-06 12:50:00,70.87,70.91,70.86,70.91,14299.0,68.1993,68.2378,68.1897,68.2378,14299.0
2024-05-06 13:00:00,70.9,70.98,70.9,70.94,20078.0,68.2282,68.3051,68.2282,68.2667,20078.0
2024-05-06 13:10:00,70.95,70.95,70.89,70.93,8882.0,68.2763,68.2763,68.2185,68.257,8882.0
2024-05-06 13:20:00,70.92,71.04,70.92,70.94,50971.0,68.2474,68.3629,68.2474,68.2667,50971.0
2024-05-06 13:30:00,70.94,70.97,70.91,70.92,22049.0,68.2667,68.2955,68.2378,68.2474,22049.0
2024-05-06 13:40:00,70.94,70.95,70.87,70.91,10695.0,68.2667,68.2763,68.1993,68.2378,10695.0
2024-05-06 13:50:00,70.92,70.96,70.92,70.93,10175.0,68.2474,68.2859,68.2474,68.257,10175.0
2024-05-06 14:00:00,70.93,71.01,70.93,70.97,11194.0,68.257,68.334,68.257,68.2955,11194.0
2024-05-06 14:10:00,70.98,71.03,70.97,71.02,8841.0,68.3051,68.3533,68.2955,68.3436,8841.0
2024-05-06 14:20:00,71.02,71.11,71.0,71.08,17407.0,68.3436,68.4302,68.3244,68.4014,17407.0
2024-05-06 14:30:00,71.08,71.22,71.08,71.17,27857.0,68.4014,68.5361,68.4014,68.488,27857.0
2024-05-06 14:40:00,71.18,71.22,71.15,71.2,9120.0,68.4976,68.5361,68.4687,68.5169,9120.0
2024-05-06 14:50:00,71.19,71.2,71.11,71.17,20360.0,68.5072,68.5169,68.4302,68.488,20360.0
2024-05-06 15:00:00,71.16,71.28,71.16,71.21,16615.0,68.4784,68.5938,68.4784,68.5265,16615.0
2024-05-06 15:10:00,71.2,71.24,71.16,71.19,17924.0,68.5169,68.5553,68.4784,68.5072,17924.0
2024-05-06 15:20:00,71.2,71.25,71.17,71.22,23371.0,68.5169,68.565,68.488,68.5361,23371.0
2024-05-06 15:30:00,71.21,71.27,71.18,71.22,35211.0,68.5265,68.5842,68.4976,68.5361,35211.0
2024-05-06 15:40:00,71.21,71.3,71.18,71.24,44734.0,68.5265,68.6131,68.4976,68.5553,44734.0
2024-05-06 15:50:00,71.25,71.41,71.19,71.31,232613.0,68.565,68.7189,68.5072,68.6227,232613.0
2024-05-07 09:30:00,71.99,72.19,71.63,72.17,124115.0,69.2771,69.4695,68.9306,69.4503,124115.0
2024-05-07 09:40:00,72.18,72.22,71.85,72.0,92856.0,69.4599,69.4984,69.1424,69.2867,92856.0
2024-05-07 09:50:00,71.98,72.14,71.76,71.82,57524.0,69.2675,69.4214,69.0558,69.1135,57524.0
2024-05-07 10:00:00,71.83,71.86,71.7,71.78,38574.0,69.1231,69.152,68.998,69.075,38574.0
2024-05-07 10:10:00,71.78,71.8,71.57,71.58,26285.0,69.075,69.0942,68.8729,68.8825,26285.0
2024-05-07 10:20:00,71.58,71.66,71.53,71.61,33443.0,68.8825,68.9595,68.8344,68.9114,33443.0
2024-05-07 10:30:00,71.59,71.68,71.57,71.67,39745.0,68.8922,68.9788,68.8729,68.9691,39745.0
2024-05-07 10:40:00,71.67,71.82,71.66,71.81,27113.0,68.9691,69.1135,68.9595,69.1039,27113.0
2024-05-07 10:50:00,71.8,71.8,71.61,71.62,19325.0,69.0942,69.0942,68.9114,68.921,19325.0
2024-05-07 11:00:00,71.62,71.63,71.53,71.58,29822.0,68.921,68.9306,68.8344,68.8825,29822.0
2024-05-07 11:10:00,71.56,71.63,71.56,71.62,18226.0,68.8633,68.9306,68.8633,68.921,18226.0
2024-05-07 11:20:00,71.62,71.72,71.6,71.7,75809.0,68.921,69.0173,68.9018,68.998,75809.0
2024-05-07 11:30:00,71.69,71.69,71.51,71.62,38919.0,68.9884,68.9884,68.8152,68.921,38919.0
2024-05-07 11:40:00,71.61,71.7,71.58,71.69,24167.0,68.9114,68.998,68.8825,68.9884,24167.0
2024-05-07 11:50:00,71.69,71.79,71.69,71.78,37082.0,68.9884,69.0846,68.9884,69.075,37082.0
2024-05-07 12:00:00,71.78,71.84,71.75,71.83,27477.0,69.075,69.1327,69.0461,69.1231,27477.0
2024-05-07 12:10:00,71.82,71.83,71.73,71.74,20564.0,69.1135,69.1231,69.0269,69.0365,20564.0
2024-05-07 12:20:00,71.74,71.88,71.74,71.83,23166.0,69.0365,69.1712,69.0365,69.1231,23166.0
2024-05-07 12:30:00,71.83,71.88,71.8,71.86,14802.0,69.1231,69.1712,69.0942,69.152,14802.0
2024-05-07 12:40:00,71.86,71.89,71.75,71.77,28835.0,69.152,69.1809,69.0461,69.0654,28835.0
2024-05-07 12:50:00,71.77,71.79,71.73,71.78,20336.0,69.0654,69.0846,69.0269,69.075,20336.0
2024-05-07 13:00:00,71.77,71.81,71.73,71.81,14925.0,69.0654,69.1039,69.0269,69.1039,14925.0
2024-05-07 13:10:00,71.81,71.95,71.81,71.92,22902.0,69.1039,69.2386,69.1039,69.2097,22902.0
2024-05-07 13:20:00,71.93,71.96,71.87,71.9,18788.0,69.2193,69.2482,69.1616,69.1905,18788.0
2024-05-07 13:30:00,71.89,71.89,71.73,71.76,11051.0,69.1809,69.1809,69.0269,69.0558,11051.0
2024-05-07 13:40:00,71.76,71.77,71.64,71.65,13874.0,69.0558,69.0654,68.9403,68.9499,13874.0
2024-05-07 13:50:00,71.65,71.7,71.54,71.56,25703.0,68.9499,68.998,68.844,68.8633,25703.0
2024-05-07 14:00:00,71.56,71.69,71.55,71.59,33519.0,68.8633,68.9884,68.8537,68.8922,33519.0
2024-05-07 14:10:00,71.59,71.78,71.59,71.72,144538.0,68.8922,69.075,68.8922,69.0173,144538.0
2024-05-07 14:20:00,71.73,71.85,71.72,71.82,30800.0,69.0269,69.1424,69.0173,69.1135,30800.0
2024-05-07 14:30:00,71.81,71.82,71.72,71.72,57802.0,69.1039,69.1135,69.0173,69.0173,57802.0
2024-05-07 14:40:00,71.73,71.78,71.7,71.75,76234.0,69.0269,69.075,68.998,69.0461,76234.0
2024-05-07 14:50:00,71.75,71.76,71.67,71.67,40612.0,69.0461,69.0558,68.9691,68.9691,40612.0
2024-05-07 15:00:00,71.69,71.76,71.68,71.71,24960.0,68.9884,69.0558,68.9788,69.0076,24960.0
2024-05-07 15:10:00,71.72,71.73,71.61,71.64,36394.0,69.0173,69.0269,68.9114,68.9403,36394.0
2024-05-07 15:20:00,71.64,71.67,71.59,71.65,35780.0,68.9403,68.9691,68.8922,68.9499,35780.0
2024-05-07 15:30:00,71.65,71.74,71.61,71.64,83960.0,68.9499,69.0365,68.9114,68.9403,83960.0
2024-05-07 15:40:00,71.64,71.75,71.6,71.75,129702.0,68.9403,69.0461,68.9018,69.0461,129702.0
2024-05-07 15:50:00,71.74,72.02,71.73,71.96,367981.0,69.0365,69.306,69.0269,69.2482,367981.0
2024-05-08 09:30:00,71.8,71.92,71.49,71.85,73283.0,69.0942,69.2097,68.7959,69.1424,73283.0
2024-05-08 09:40:00,71.86,71.89,71.67,71.76,52453.0,69.152,69.1809,68.9691,69.0558,52453.0
2024-05-08 09:50:00,71.77,71.93,71.74,71.79,51166.0,69.0654,69.2193,69.0365,69.0846,51166.0
2024-05-08 10:00:00,71.79,71.95,71.78,71.95,46265.0,69.0846,69.2386,69.075,69.2386,46265.0
2024-05-08 10:10:00,71.96,72.12,71.96,72.12,173803.0,69.2482,69.4022,69.2482,69.4022,173803.0
2024-05-08 10:20:00,72.12,72.28,72.0,72.26,78789.0,69.4022,69.5562,69.2867,69.5369,78789.0
2024-05-08 10:30:00,72.27,72.36,72.24,72.33,83392.0,69.5465,69.6331,69.5177,69.6043,83392.0
2024-05-08 10:40:00,72.33,72.48,72.29,72.48,44522.0,69.6043,69.7486,69.5658,69.7486,44522.0
2024-05-08 10:50:00,72.47,72.52,72.44,72.48,44517.0,69.739,69.7871,69.7101,69.7486,44517.0
2024-05-08 11:00:00,72.49,72.52,72.37,72.46,31799.0,69.7582,69.7871,69.6428,69.7294,31799.0
2024-05-08 11:10:00,72.46,72.55,72.4,72.4,45460.0,69.7294,69.816,69.6716,69.6716,45460.0
2024-05-08 11:20:00,72.41,72.46,72.35,72.35,40076.0,69.6813,69.7294,69.6235,69.6235,40076.0
2024-05-08 11:30:00,72.35,72.46,72.35,72.41,46512.0,69.6235,69.7294,69.6235,69.6813,46512.0
2024-05-08 11:40:00,72.41,72.41,72.21,72.22,39671.0,69.6813,69.6813,69.4888,69.4984,39671.0
2024-05-08 11:50:00,72.21,72.25,72.17,72.24,79867.0,69.4888,69.5273,69.4503,69.5177,79867.0
2024-05-08 12:00:00,72.25,72.28,72.12,72.14,44943.0,69.5273,69.5562,69.4022,69.4214,44943.0
2024-05-08 12:10:00,72.13,72.2,72.1,72.11,55129.0,69.4118,69.4792,69.3829,69.3926,55129.0
2024-05-08 12:20:00,72.11,72.17,72.07,72.16,33976.0,69.3926,69.4503,69.3541,69.4407,33976.0
2024-05-08 12:30:00,72.16,72.2,72.13,72.16,32668.0,69.4407,69.4792,69.4118,69.4407,32668.0
2024-05-08 12:40:00,72.16,72.29,72.16,72.25,21912.0,69.4407,69.5658,69.4407,69.5273,21912.0
2024-05-08 12:50:00,72.24,72.37,72.21,72.29,38086.0,69.5177,69.6428,69.4888,69.5658,38086.0
2024-05-08 13:00:00,72.28,72.31,72.23,72.31,25544.0,69.5562,69.585,69.508,69.585,25544.0
2024-05-08 13:10:00,72.31,72.35,72.29,72.33,31469.0,69.585,69.6235,69.5658,69.6043,31469.0
2024-05-08 13:20:00,72.32,72.48,72.29,72.44,25804.0,69.5946,69.7486,69.5658,69.7101,25804.0
2024-05-08 13:30:00,72.43,72.62,72.43,72.61,100886.0,69.7005,69.8833,69.7005,69.8737,100886.0
2024-05-08 13:40:00,72.6,72.7,72.6,72.64,44286.0,69.8641,69.9603,69.8641,69.9026,44286.0
2024-05-08 13:50:00,72.63,72.72,72.63,72.7,29979.0,69.893,69.9796,69.893,69.9603,29979.0
2024-05-08 14:00:00,72.7,72.76,72.67,72.73,29681.0,69.9603,70.0181,69.9315,69.9892,29681.0
2024-05-08 14:10:00,72.73,72.86,72.71,72.85,49637.0,69.9892,70.1143,69.97,70.1047,49637.0
2024-05-08 14:20:00,72.85,72.93,72.82,72.89,106830.0,70.1047,70.1817,70.0758,70.1432,106830.0
2024-05-08 14:30:00,72.88,72.91,72.73,72.73,92750.0,70.1335,70.1624,69.9892,69.9892,92750.0
2024-05-08 14:40:00,72.73,72.83,72.73,72.81,35186.0,69.9892,70.0854,69.9892,70.0662,35186.0
2024-05-08 14:50:00,72.81,72.86,72.72,72.73,35224.0,70.0662,70.1143,69.9796,69.9892,35224.0
2024-05-08 15:00:00,72.73,72.81,72.53,72.53,84114.0,69.9892,70.0662,69.7967,69.7967,84114.0
2024-05-08 15:10:00,72.55,72.67,72.49,72.5,101552.0,69.816,69.9315,69.7582,69.7679,101552.0
2024-05-08 15:20:00,72.49,72.6,72.42,72.51,61152.0,69.7582,69.8641,69.6909,69.7775,61152.0
2024-05-08 15:30:00,72.5,72.58,72.44,72.57,41540.0,69.7679,69.8448,69.7101,69.8352,41540.0
2024-05-08 15:40:00,72.58,72.62,72.5,72.62,67155.0,69.8448,69.8833,69.7679,69.8833,67155.0
2024-05-08 15:50:00,72.63,72.69,72.51,72.55,268006.0,69.893,69.9507,69.7775,69.816,268006.0
2024-05-09 09:30:00,72.56,72.73,72.38,72.53,41163.0,69.8256,69.9892,69.6524,69.7967,41163.0
2024-05-09 09:40:00,72.54,72.78,72.43,72.48,21494.0,69.8064,70.0373,69.7005,69.7486,21494.0
2024-05-09 09:50:00,72.47,72.58,72.42,72.45,17812.0,69.739,69.8448,69.6909,69.7197,17812.0
2024-05-09 10:00:00,72.44,72.47,72.4,72.47,13961.0,69.7101,69.739,69.6716,69.739,13961.0
2024-05-09 10:10:00,72.48,72.74,72.48,72.71,23518.0,69.7486,69.9988,69.7486,69.97,23518.0
2024-05-09 10:20:00,72.69,72.87,72.68,72.84,16880.0,69.9507,70.1239,69.9411,70.0951,16880.0
2024-05-09 10:30:00,72.84,72.85,72.73,72.85,19183.0,70.0951,70.1047,69.9892,70.1047,19183.0
2024-05-09 10:40:00,72.86,73.05,72.83,73.05,85506.0,70.1143,70.2971,70.0854,70.2971,85506.0
2024-05-09 10:50:00,73.05,73.19,73.05,73.15,27785.0,70.2971,70.4319,70.2971,70.3934,27785.0
2024-05-09 11:00:00,73.15,73.19,73.1,73.13,31224.0,70.3934,70.4319,70.3453,70.3741,31224.0
2024-05-09 11:10:00,73.13,73.17,73.02,73.02,19516.0,70.3741,70.4126,70.2683,70.2683,19516.0
2024-05-09 11:20:00,73.03,73.04,72.98,73.01,16893.0,70.2779,70.2875,70.2298,70.2586,16893.0
2024-05-09 11:30:00,73.0,73.06,73.0,73.06,18618.0,70.249,70.3068,70.249,70.3068,18618.0
2024-05-09 11:40:00,73.06,73.07,73.01,73.07,12809.0,70.3068,70.3164,70.2586,70.3164,12809.0
2024-05-09 11:50:00,73.06,73.1,72.99,73.1,16805.0,70.3068,70.3453,70.2394,70.3453,16805.0
2024-05-09 12:00:00,73.12,73.15,73.05,73.11,21374.0,70.3645,70.3934,70.2971,70.3549,21374.0
2024-05-09 12:10:00,73.11,73.13,73.08,73.13,10456.0,70.3549,70.3741,70.326,70.3741,10456.0
2024-05-09 12:20:00,73.13,73.19,73.1,73.14,19156.0,70.3741,70.4319,70.3453,70.3837,19156.0
2024-05-09 12:30:00,73.15,73.16,73.12,73.15,14581.0,70.3934,70.403,70.3645,70.3934,14581.0
2024-05-09 12:40:00,73.15,73.16,73.1,73.1,28253.0,70.3934,70.403,70.3453,70.3453,28253.0
2024-05-09 12:50:00,73.1,73.26,73.1,73.21,23261.0,70.3453,70.4992,70.3453,70.4511,23261.0
2024-05-09 13:00:00,73.22,73.29,73.21,73.22,58636.0,70.4607,70.5281,70.4511,70.4607,58636.0
2024-05-09 13:10:00,73.23,73.24,73.14,73.14,11589.0,70.4704,70.48,70.3837,70.3837,11589.0
2024-05-09 13:20:00,73.14,73.23,73.14,73.21,15459.0,70.3837,70.4704,70.3837,70.4511,15459.0
2024-05-09 13:30:00,73.22,73.26,73.21,73.26,22003.0,70.4607,70.4992,70.4511,70.4992,22003.0
2024-05-09 13:40:00,73.26,73.29,73.25,73.25,18389.0,70.4992,70.5281,70.4896,70.4896,18389.0
2024-05-09 13:50:00,73.25,73.27,73.16,73.17,24471.0,70.4896,70.5088,70.403,70.4126,24471.0
2024-05-09 14:00:00,73.16,73.21,73.11,73.19,18732.0,70.403,70.4511,70.3549,70.4319,18732.0
2024-05-09 14:10:00,73.18,73.2,73.04,73.1,23341.0,70.4222,70.4415,70.2875,70.3453,23341.0
2024-05-09 14:20:00,73.1,73.21,73.1,73.2,16693.0,70.3453,70.4511,70.3453,70.4415,16693.0
2024-05-09 14:30:00,73.2,73.34,73.19,73.33,50295.0,70.4415,70.5762,70.4319,70.5666,50295.0
2024-05-09 14:40:00,73.33,73.34,73.24,73.28,22833.0,70.5666,70.5762,70.48,70.5185,22833.0
2024-05-09 14:50:00,73.28,73.33,73.26,73.32,22416.0,70.5185,70.5666,70.4992,70.557,22416.0
2024-05-09 15:00:00,73.32,73.34,73.26,73.33,25615.0,70.557,70.5762,70.4992,70.5666,25615.0
2024-05-09 15:10:00,73.32,73.34,73.26,73.33,34240.0,70.557,70.5762,70.4992,70.5666,34240.0
2024-05-09 15:20:00,73.34,73.35,73.27,73.3,37498.0,70.5762,70.5858,70.5088,70.5377,37498.0
2024-05-09 15:30:00,73.31,73.46,73.29,73.45,60120.0,70.5473,70.6917,70.5281,70.6821,60120.0
2024-05-09 15:40:00,73.44,73.5,73.41,73.5,66605.0,70.6724,70.7302,70.6436,70.7302,66605.0
2024-05-09 15:50:00,73.5,73.65,73.45,73.59,207330.0,70.7302,70.8745,70.6821,70.8168,207330.0
2024-05-10 09:30:00,73.74,74.15,73.58,73.77,162641.0,70.9611,71.3557,70.8072,70.99,162641.0
2024-05-10 09:40:00,73.78,73.85,73.48,73.53,65394.0,70.9996,71.067,70.7109,70.759,65394.0
2024-05-10 09:50:00,73.58,73.82,73.58,73.71,32476.0,70.8072,71.0381,70.8072,70.9323,32476.0
2024-05-10 10:00:00,73.71,73.9,73.63,73.89,23812.0,70.9323,71.1151,70.8553,71.1055,23812.0
2024-05-10 10:10:00,73.89,74.08,73.88,74.08,88767.0,71.1055,71.2883,71.0959,71.2883,88767.0
2024-05-10 10:20:00,74.07,74.36,74.07,74.23,55914.0,71.2787,71.5578,71.2787,71.4327,55914.0
2024-05-10 10:30:00,74.22,74.35,74.19,74.33,55501.0,71.423,71.5481,71.3942,71.5289,55501.0
2024-05-10 10:40:00,74.34,74.37,74.16,74.22,34265.0,71.5385,71.5674,71.3653,71.423,34265.0
2024-05-10 10:50:00,74.23,74.3,74.1,74.1,33727.0,71.4327,71.5,71.3076,71.3076,33727.0
2024-05-10 11:00:00,74.1,74.1,73.75,73.77,248789.0,71.3076,71.3076,70.9708,70.99,248789.0
2024-05-10 11:10:00,73.79,73.79,73.57,73.67,68194.0,71.0093,71.0093,70.7975,70.8938,68194.0
2024-05-10 11:20:00,73.66,73.8,73.64,73.7,25903.0,70.8841,71.0189,70.8649,70.9226,25903.0
2024-05-10 11:30:00,73.7,73.93,73.7,73.92,33967.0,70.9226,71.144,70.9226,71.1344,33967.0
2024-05-10 11:40:00,73.92,73.99,73.81,73.81,32153.0,71.1344,71.2017,71.0285,71.0285,32153.0
2024-05-10 11:50:00,73.83,73.96,73.83,73.96,25955.0,71.0477,71.1728,71.0477,71.1728,25955.0
2024-05-10 12:00:00,73.97,74.0,73.73,73.86,20333.0,71.1825,71.2113,70.9515,71.0766,20333.0
2024-05-10 12:10:00,73.85,73.85,73.75,73.77,14724.0,71.067,71.067,70.9708,70.99,14724.0
2024-05-10 12:20:00,73.77,73.87,73.77,73.86,12689.0,70.99,71.0862,70.99,71.0766,12689.0
2024-05-10 12:30:00,73.87,73.93,73.82,73.92,19260.0,71.0862,71.144,71.0381,71.1344,19260.0
2024-05-10 12:40:00,73.93,73.97,73.87,73.95,23968.0,71.144,71.1825,71.0862,71.1632,23968.0
2024-05-10 12:50:00,73.95,73.97,73.84,73.84,15783.0,71.1632,71.1825,71.0574,71.0574,15783.0
2024-05-10 13:00:00,73.84,73.93,73.81,73.85,14674.0,71.0574,71.144,71.0285,71.067,14674.0
2024-05-10 13:10:00,73.84,73.86,73.62,73.77,33178.0,71.0574,71.0766,70.8457,70.99,33178.0
2024-05-10 13:20:00,73.76,73.78,73.67,73.7,19187.0,70.9804,70.9996,70.8938,70.9226,19187.0
2024-05-10 13:30:00,73.7,73.84,73.69,73.84,24074.0,70.9226,71.0574,70.913,71.0574,24074.0
2024-05-10 13:40:00,73.84,73.87,73.69,73.72,48098.0,71.0574,71.0862,70.913,70.9419,48098.0
2024-05-10 13:50:00,73.72,73.83,73.69,73.8,20740.0,70.9419,71.0477,70.913,71.0189,20740.0
2024-05-10 14:00:00,73.8,73.83,73.74,73.75,15759.0,71.0189,71.0477,70.9611,70.9708,15759.0
2024-05-10 14:10:00,73.75,73.86,73.75,73.86,34768.0,70.9708,71.0766,70.9708,71.0766,34768.0
2024-05-10 14:20:00,73.86,73.87,73.75,73.82,19888.0,71.0766,71.0862,70.9708,71.0381,19888.0
2024-05-10 14:30:00,73.81,73.82,73.76,73.81,17524.0,71.0285,71.0381,70.9804,71.0285,17524.0
2024-05-10 14:40:00,73.81,73.86,73.8,73.81,13155.0,71.0285,71.0766,71.0189,71.0285,13155.0
2024-05-10 14:50:00,73.82,73.87,73.77,73.77,25610.0,71.0381,71.0862,70.99,70.99,25610.0
2024-05-10 15:00:00,73.77,73.89,73.76,73.88,34481.0,70.99,71.1055,70.9804,71.0959,34481.0
2024-05-10 15:10:00,73.89,73.9,73.83,73.86,33022.0,71.1055,71.1151,71.0477,71.0766,33022.0
2024-05-10 15:20:00,73.85,73.96,73.83,73.91,37812.0,71.067,71.1728,71.0477,71.1247,37812.0
2024-05-10 15:30:00,73.91,73.95,73.87,73.92,35376.0,71.1247,71.1632,71.0862,71.1344,35376.0
2024-05-10 15:40:00,73.93,74.03,73.9,74.01,52936.0,71.144,71.2402,71.1151,71.221,52936.0
2024-05-10 15:50:00,74.01,74.07,73.94,74.0,306868.0,71.221,71.2787,71.1536,71.2113,306868.0
2024-05-13 09:30:00,74.02,74.29,73.8,74.2,39554.0,71.2306,71.4904,71.0189,71.4038,39554.0
2024-05-13 09:40:00,74.2,74.33,74.05,74.19,19609.0,71.4038,71.5289,71.2595,71.3942,19609.0
2024-05-13 09:50:00,74.22,74.39,74.16,74.16,45762.0,71.423,71.5866,71.3653,71.3653,45762.0
2024-05-13 10:00:00,74.16,74.42,74.14,74.34,17979.0,71.3653,71.6155,71.3461,71.5385,17979.0
2024-05-13 10:10:00,74.36,74.44,74.33,74.42,14999.0,71.5578,71.6348,71.5289,71.6155,14999.0
2024-05-13 10:20:00,74.41,74.46,74.38,74.44,9146.0,71.6059,71.654,71.577,71.6348,9146.0
2024-05-13 10:30:00,74.44,74.46,74.39,74.43,23879.0,71.6348,71.654,71.5866,71.6251,23879.0
2024-05-13 10:40:00,74.45,74.49,74.42,74.43,22417.0,71.6444,71.6829,71.6155,71.6251,22417.0
2024-05-13 10:50:00,74.42,74.47,74.33,74.36,14522.0,71.6155,71.6636,71.5289,71.5578,14522.0
2024-05-13 11:00:00,74.36,74.36,74.21,74.25,10255.0,71.5578,71.5578,71.4134,71.4519,10255.0
2024-05-13 11:10:00,74.23,74.28,74.21,74.25,10562.0,71.4327,71.4808,71.4134,71.4519,10562.0
2024-05-13 11:20:00,74.24,74.28,74.22,74.24,11547.0,71.4423,71.4808,71.423,71.4423,11547.0
2024-05-13 11:30:00,74.22,74.22,74.04,74.06,8237.0,71.423,71.423,71.2498,71.2691,8237.0
2024-05-13 11:40:00,74.07,74.08,73.97,74.08,23434.0,71.2787,71.2883,71.1825,71.2883,23434.0
2024-05-13 11:50:00,74.08,74.09,74.01,74.02,47373.0,71.2883,71.2979,71.221,71.2306,47373.0
2024-05-13 12:00:00,74.02,74.05,73.93,73.97,31407.0,71.2306,71.2595,71.144,71.1825,31407.0
2024-05-13 12:10:00,73.99,74.05,73.94,74.05,15911.0,71.2017,71.2595,71.1536,71.2595,15911.0
2024-05-13 12:20:00,74.06,74.06,73.99,73.99,11783.0,71.2691,71.2691,71.2017,71.2017,11783.0
2024-05-13 12:30:00,73.99,74.04,73.94,74.04,17100.0,71.2017,71.2498,71.1536,71.2498,17100.0
2024-05-13 12:40:00,74.04,74.09,74.04,74.08,15702.0,71.2498,71.2979,71.2498,71.2883,15702.0
2024-05-13 12:50:00,74.08,74.09,74.04,74.04,12425.0,71.2883,71.2979,71.2498,71.2498,12425.0
2024-05-13 13:00:00,74.03,74.1,74.01,74.09,14470.0,71.2402,71.3076,71.221,71.2979,14470.0
2024-05-13 13:10:00,74.08,74.08,73.99,74.0,10349.0,71.2883,71.2883,71.2017,71.2113,10349.0
2024-05-13 13:20:00,74.0,74.0,73.89,73.97,17404.0,71.2113,71.2113,71.1055,71.1825,17404.0
2024-05-13 13:30:00,73.98,74.0,73.95,73.98,12966.0,71.1921,71.2113,71.1632,71.1921,12966.0
2024-05-13 13:40:00,73.98,74.0,73.82,73.82,37411.0,71.1921,71.2113,71.0381,71.0381,37411.0
2024-05-13 13:50:00,73.81,73.88,73.8,73.81,18045.0,71.0285,71.0959,71.0189,71.0285,18045.0
2024-05-13 14:00:00,73.81,73.86,73.8,73.83,14112.0,71.0285,71.0766,71.0189,71.0477,14112.0
2024-05-13 14:10:00,73.84,73.91,73.83,73.87,19984.0,71.0574,71.1247,71.0477,71.0862,19984.0
2024-05-13 14:20:00,73.87,73.87,73.78,73.84,21968.0,71.0862,71.0862,70.9996,71.0574,21968.0
2024-05-13 14:30:00,73.84,73.91,73.84,73.89,30792.0,71.0574,71.1247,71.0574,71.1055,30792.0
2024-05-13 14:40:00,73.89,73.9,73.76,73.76,23126.0,71.1055,71.1151,70.9804,70.9804,23126.0
2024-05-13 14:50:00,73.76,73.84,73.74,73.83,35186.0,70.9804,71.0574,70.9611,71.0477,35186.0
2024-05-13 15:00:00,73.83,73.91,73.82,73.88,35303.0,71.0477,71.1247,71.0381,71.0959,35303.0
2024-05-13 15:10:00,73.89,73.97,73.88,73.97,42909.0,71.1055,71.1825,71.0959,71.1825,42909.0
2024-05-13 15:20:00,73.97,74.01,73.88,73.88,52703.0,71.1825,71.221,71.0959,71.0959,52703.0
2024-05-13 15:30:00,73.87,73.88,73.78,73.78,41425.0,71.0862,71.0959,70.9996,70.9996,41425.0
2024-05-13 15:40:00,73.79,73.8,73.61,73.64,65969.0,71.0093,71.0189,70.836,70.8649,65969.0
2024-05-13 15:50:00,73.63,73.68,73.39,73.48,459194.0,70.8553,70.9034,70.6243,70.7109,459194.0
2024-05-14 09:30:00,73.82,73.95,73.48,73.59,27787.0,71.0381,71.1632,70.7109,70.8168,27787.0
2024-05-14 09:40:00,73.65,73.79,73.35,73.42,17941.0,70.8745,71.0093,70.5858,70.6532,17941.0
2024-05-14 09:50:00,73.44,73.52,73.37,73.48,31390.0,70.6724,70.7494,70.6051,70.7109,31390.0
2024-05-14 10:00:00,73.49,73.56,73.42,73.52,33477.0,70.7206,70.7879,70.6532,70.7494,33477.0
2024-05-14 10:10:00,73.53,73.61,73.42,73.53,32831.0,70.759,70.836,70.6532,70.759,32831.0
2024-05-14 10:20:00,73.55,73.6,73.51,73.56,36894.0,70.7783,70.8264,70.7398,70.7879,36894.0
2024-05-14 10:30:00,73.55,73.55,73.43,73.5,31980.0,70.7783,70.7783,70.6628,70.7302,31980.0
2024-05-14 10:40:00,73.52,73.54,73.45,73.48,15802.0,70.7494,70.7687,70.6821,70.7109,15802.0
2024-05-14 10:50:00,73.47,73.62,73.45,73.55,33404.0,70.7013,70.8457,70.6821,70.7783,33404.0
2024-05-14 11:00:00,73.55,73.55,73.3,73.3,20434.0,70.7783,70.7783,70.5377,70.5377,20434.0
2024-05-14 11:10:00,73.31,73.33,73.22,73.26,15990.0,70.5473,70.5666,70.4607,70.4992,15990.0
2024-05-14 11:20:00,73.24,73.31,73.22,73.31,19950.0,70.48,70.5473,70.4607,70.5473,19950.0
2024-05-14 11:30:00,73.32,73.45,73.31,73.45,25717.0,70.557,70.6821,70.5473,70.6821,25717.0
2024-05-14 11:40:00,73.44,73.48,73.39,73.47,8203.0,70.6724,70.7109,70.6243,70.7013,8203.0
2024-05-14 11:50:00,73.48,73.51,73.35,73.39,14689.0,70.7109,70.7398,70.5858,70.6243,14689.0
2024-05-14 12:00:00,73.38,73.41,73.31,73.41,11608.0,70.6147,70.6436,70.5473,70.6436,11608.0
2024-05-14 12:10:00,73.4,73.42,73.32,73.37,8808.0,70.6339,70.6532,70.557,70.6051,8808.0
2024-05-14 12:20:00,73.38,73.41,73.36,73.4,9367.0,70.6147,70.6436,70.5955,70.6339,9367.0
2024-05-14 12:30:00,73.39,73.4,73.34,73.4,12427.0,70.6243,70.6339,70.5762,70.6339,12427.0
2024-05-14 12:40:00,73.42,73.52,73.42,73.48,9007.0,70.6532,70.7494,70.6532,70.7109,9007.0
2024-05-14 12:50:00,73.47,73.5,73.47,73.47,5892.0,70.7013,70.7302,70.7013,70.7013,5892.0
2024-05-14 13:00:00,73.47,73.47,73.38,73.41,4740.0,70.7013,70.7013,70.6147,70.6436,4740.0
2024-05-14 13:10:00,73.41,73.42,73.32,73.35,8075.0,70.6436,70.6532,70.557,70.5858,8075.0
2024-05-14 13:20:00,73.34,73.34,73.23,73.26,92547.0,70.5762,70.5762,70.4704,70.4992,92547.0
2024-05-14 13:30:00,73.27,73.31,73.17,73.3,23054.0,70.5088,70.5473,70.4126,70.5377,23054.0
2024-05-14 13:40:00,73.31,73.38,73.3,73.34,10349.0,70.5473,70.6147,70.5377,70.5762,10349.0
2024-05-14 13:50:00,73.34,73.43,73.31,73.4,11151.0,70.5762,70.6628,70.5473,70.6339,11151.0
2024-05-14 14:00:00,73.39,73.45,73.39,73.42,9942.0,70.6243,70.6821,70.6243,70.6532,9942.0
2024-05-14 14:10:00,73.42,73.47,73.41,73.46,13393.0,70.6532,70.7013,70.6436,70.6917,13393.0
2024-05-14 14:20:00,73.45,73.55,73.45,73.54,17579.0,70.6821,70.7783,70.6821,70.7687,17579.0
2024-05-14 14:30:00,73.54,73.63,73.53,73.62,18794.0,70.7687,70.8553,70.759,70.8457,18794.0
2024-05-14 14:40:00,73.63,73.7,73.63,73.67,24982.0,70.8553,70.9226,70.8553,70.8938,24982.0
2024-05-14 14:50:00,73.68,73.75,73.62,73.74,20043.0,70.9034,70.9708,70.8457,70.9611,20043.0
2024-05-14 15:00:00,73.75,73.75,73.68,73.7,15985.0,70.9708,70.9708,70.9034,70.9226,15985.0
2024-05-14 15:10:00,73.7,73.73,73.67,73.69,19519.0,70.9226,70.9515,70.8938,70.913,19519.0
2024-05-14 15:20:00,73.69,73.76,73.67,73.7,17149.0,70.913,70.9804,70.8938,70.9226,17149.0
2024-05-14 15:30:00,73.7,73.76,73.67,73.72,53741.0,70.9226,70.9804,70.8938,70.9419,53741.0
2024-05-14 15:40:00,73.72,73.78,73.64,73.67,28392.0,70.9419,70.9996,70.8649,70.8938,28392.0
2024-05-14 15:50:00,73.66,73.89,73.64,73.73,156599.0,70.8841,71.1055,70.8649,70.9515,156599.0
2024-05-15 09:30:00,74.46,74.5,74.09,74.31,107680.0,71.654,71.6925,71.2979,71.5097,107680.0
2024-05-15 09:40:00,74.34,74.4,74.17,74.25,49008.0,71.5385,71.5963,71.3749,71.4519,49008.0
2024-05-15 09:50:00,74.25,74.38,74.25,74.37,25846.0,71.4519,71.577,71.4519,71.5674,25846.0
2024-05-15 10:00:00,74.34,74.69,74.29,74.64,35259.0,71.5385,71.8753,71.4904,71.8272,35259.0
2024-05-15 10:10:00,74.64,74.67,74.57,74.64,22078.0,71.8272,71.8561,71.7599,71.8272,22078.0
2024-05-15 10:20:00,74.63,74.7,74.61,74.64,19625.0,71.8176,71.885,71.7983,71.8272,19625.0
2024-05-15 10:30:00,74.65,74.65,74.42,74.44,31033.0,71.8368,71.8368,71.6155,71.6348,31033.0
2024-05-15 10:40:00,74.42,74.53,74.38,74.53,22183.0,71.6155,71.7214,71.577,71.7214,22183.0
2024-05-15 10:50:00,74.53,74.61,74.46,74.51,22289.0,71.7214,71.7983,71.654,71.7021,22289.0
2024-05-15 11:00:00,74.51,74.52,74.41,74.43,21461.0,71.7021,71.7117,71.6059,71.6251,21461.0
2024-05-15 11:10:00,74.43,74.65,74.42,74.54,24832.0,71.6251,71.8368,71.6155,71.731,24832.0
2024-05-15 11:20:00,74.52,74.62,74.52,74.6,16007.0,71.7117,71.808,71.7117,71.7887,16007.0
2024-05-15 11:30:00,74.59,74.61,74.47,74.48,21586.0,71.7791,71.7983,71.6636,71.6732,21586.0
2024-05-15 11:40:00,74.5,74.54,74.46,74.51,13086.0,71.6925,71.731,71.654,71.7021,13086.0
2024-05-15 11:50:00,74.5,74.56,74.47,74.56,12382.0,71.6925,71.7502,71.6636,71.7502,12382.0
2024-05-15 12:00:00,74.56,74.57,74.43,74.44,11378.0,71.7502,71.7599,71.6251,71.6348,11378.0
2024-05-15 12:10:00,74.44,74.53,74.42,74.42,11207.0,71.6348,71.7214,71.6155,71.6155,11207.0
2024-05-15 12:20:00,74.42,74.42,74.34,74.39,10178.0,71.6155,71.6155,71.5385,71.5866,10178.0
2024-05-15 12:30:00,74.39,74.48,74.36,74.47,8678.0,71.5866,71.6732,71.5578,71.6636,8678.0
2024-05-15 12:40:00,74.48,74.65,74.47,74.63,21002.0,71.6732,71.8368,71.6636,71.8176,21002.0
2024-05-15 12:50:00,74.64,74.72,74.64,74.71,15169.0,71.8272,71.9042,71.8272,71.8946,15169.0
2024-05-15 13:00:00,74.71,74.71,74.57,74.61,11111.0,71.8946,71.8946,71.7599,71.7983,11111.0
2024-05-15 13:10:00,74.61,74.63,74.58,74.62,12176.0,71.7983,71.8176,71.7695,71.808,12176.0
2024-05-15 13:20:00,74.6,74.6,74.49,74.51,9561.0,71.7887,71.7887,71.6829,71.7021,9561.0
2024-05-15 13:30:00,74.5,74.52,74.41,74.43,13532.0,71.6925,71.7117,71.6059,71.6251,13532.0
2024-05-15 13:40:00,74.44,74.46,74.32,74.38,23136.0,71.6348,71.654,71.5193,71.577,23136.0
2024-05-15 13:50:00,74.38,74.41,74.34,74.37,17896.0,71.577,71.6059,71.5385,71.5674,17896.0
2024-05-15 14:00:00,74.37,74.43,74.36,74.4,13978.0,71.5674,71.6251,71.5578,71.5963,13978.0
2024-05-15 14:10:00,74.4,74.46,74.39,74.43,19086.0,71.5963,71.654,71.5866,71.6251,19086.0
2024-05-15 14:20:00,74.43,74.53,74.43,74.51,13881.0,71.6251,71.7214,71.6251,71.7021,13881.0
2024-05-15 14:30:00,74.5,74.51,74.45,74.5,25513.0,71.6925,71.7021,71.6444,71.6925,25513.0
2024-05-15 14:40:00,74.5,74.52,74.41,74.47,26578.0,71.6925,71.7117,71.6059,71.6636,26578.0
2024-05-15 14:50:00,74.47,74.52,74.46,74.52,26858.0,71.6636,71.7117,71.654,71.7117,26858.0
2024-05-15 15:00:00,74.51,74.53,74.43,74.51,39013.0,71.7021,71.7214,71.6251,71.7021,39013.0
2024-05-15 15:10:00,74.51,74.58,74.5,74.51,20062.0,71.7021,71.7695,71.6925,71.7021,20062.0
2024-05-15 15:20:00,74.5,74.61,74.48,74.57,48779.0,71.6925,71.7983,71.6732,71.7599,48779.0
2024-05-15 15:30:00,74.57,74.63,74.55,74.63,36732.0,71.7599,71.8176,71.7406,71.8176,36732.0
2024-05-15 15:40:00,74.63,74.67,74.42,74.42,57711.0,71.8176,71.8561,71.6155,71.6155,57711.0
2024-05-15 15:50:00,74.42,74.57,74.4,74.46,242371.0,71.6155,71.7599,71.5963,71.654,242371.0
2024-05-16 09:30:00,74.52,74.92,74.37,74.65,38447.0,71.7117,72.0967,71.5674,71.8368,38447.0
2024-05-16 09:40:00,74.63,74.73,74.59,74.65,11478.0,71.8176,71.9138,71.7791,71.8368,11478.0
2024-05-16 09:50:00,74.62,74.71,74.62,74.68,8339.0,71.808,71.8946,71.808,71.8657,8339.0
2024-05-16 10:00:00,74.67,74.75,74.62,74.73,15992.0,71.8561,71.9331,71.808,71.9138,15992.0
2024-05-16 10:10:00,74.73,74.84,74.73,74.77,25841.0,71.9138,72.0197,71.9138,71.9523,25841.0
2024-05-16 10:20:00,74.76,74.82,74.74,74.81,11938.0,71.9427,72.0004,71.9235,71.9908,11938.0
2024-05-16 10:30:00,74.83,74.94,74.82,74.94,18888.0,72.0101,72.1159,72.0004,72.1159,18888.0
2024-05-16 10:40:00,74.94,75.12,74.88,75.08,109820.0,72.1159,72.2891,72.0582,72.2506,109820.0
2024-05-16 10:50:00,75.09,75.1,74.98,75.0,60923.0,72.2603,72.2699,72.1544,72.1737,60923.0
2024-05-16 11:00:00,75.0,75.0,74.87,74.88,9977.0,72.1737,72.1737,72.0486,72.0582,9977.0
2024-05-16 11:10:00,74.88,74.91,74.81,74.88,15036.0,72.0582,72.087,71.9908,72.0582,15036.0
2024-05-16 11:20:00,74.87,74.94,74.86,74.89,10793.0,72.0486,72.1159,72.0389,72.0678,10793.0
2024-05-16 11:30:00,74.88,74.89,74.79,74.85,8491.0,72.0582,72.0678,71.9716,72.0293,8491.0
2024-05-16 11:40:00,74.84,74.96,74.84,74.95,15280.0,72.0197,72.1352,72.0197,72.1255,15280.0
2024-05-16 11:50:00,74.94,74.95,74.86,74.89,15201.0,72.1159,72.1255,72.0389,72.0678,15201.0
2024-05-16 12:00:00,74.89,74.92,74.85,74.86,13523.0,72.0678,72.0967,72.0293,72.0389,13523.0
2024-05-16 12:10:00,74.86,74.9,74.83,74.85,7619.0,72.0389,72.0774,72.0101,72.0293,7619.0
2024-05-16 12:20:00,74.86,74.86,74.82,74.82,6781.0,72.0389,72.0389,72.0004,72.0004,6781.0
2024-05-16 12:30:00,74.78,74.84,74.75,74.78,8522.0,71.9619,72.0197,71.9331,71.9619,8522.0
2024-05-16 12:40:00,74.77,74.85,74.77,74.82,4154.0,71.9523,72.0293,71.9523,72.0004,4154.0
2024-05-16 12:50:00,74.81,74.9,74.81,74.84,9051.0,71.9908,72.0774,71.9908,72.0197,9051.0
2024-05-16 13:00:00,74.85,74.88,74.83,74.84,5805.0,72.0293,72.0582,72.0101,72.0197,5805.0
2024-05-16 13:10:00,74.83,74.88,74.78,74.81,8332.0,72.0101,72.0582,71.9619,71.9908,8332.0
2024-05-16 13:20:00,74.79,74.84,74.74,74.76,7263.0,71.9716,72.0197,71.9235,71.9427,7263.0
2024-05-16 13:30:00,74.74,74.75,74.68,74.71,4796.0,71.9235,71.9331,71.8657,71.8946,4796.0
2024-05-16 13:40:00,74.71,74.73,74.62,74.65,20277.0,71.8946,71.9138,71.808,71.8368,20277.0
2024-05-16 13:50:00,74.64,74.69,74.63,74.68,17118.0,71.8272,71.8753,71.8176,71.8657,17118.0
2024-05-16 14:00:00,74.68,74.75,74.67,74.69,27293.0,71.8657,71.9331,71.8561,71.8753,27293.0
2024-05-16 14:10:00,74.69,74.73,74.65,74.65,23028.0,71.8753,71.9138,71.8368,71.8368,23028.0
2024-05-16 14:20:00,74.65,74.73,74.62,74.68,28189.0,71.8368,71.9138,71.808,71.8657,28189.0
2024-05-16 14:30:00,74.67,74.67,74.6,74.62,15115.0,71.8561,71.8561,71.7887,71.808,15115.0
2024-05-16 14:40:00,74.61,74.64,74.5,74.51,12981.0,71.7983,71.8272,71.6925,71.7021,12981.0
2024-05-16 14:50:00,74.52,74.61,74.5,74.6,22690.0,71.7117,71.7983,71.6925,71.7887,22690.0
2024-05-16 15:00:00,74.58,74.61,74.44,74.45,69980.0,71.7695,71.7983,71.6348,71.6444,69980.0
2024-05-16 15:10:00,74.43,74.47,74.4,74.44,43205.0,71.6251,71.6636,71.5963,71.6348,43205.0
2024-05-16 15:20:00,74.44,74.46,74.4,74.45,30862.0,71.6348,71.654,71.5963,71.6444,30862.0
2024-05-16 15:30:00,74.46,74.46,74.18,74.19,33076.0,71.654,71.654,71.3846,71.3942,33076.0
2024-05-16 15:40:00,74.19,74.26,74.07,74.26,59083.0,71.3942,71.4615,71.2787,71.4615,59083.0
2024-05-16 15:50:00,74.26,74.43,74.2,74.21,214103.0,71.4615,71.6251,71.4038,71.4134,214103.0
2024-05-17 09:30:00,74.39,74.39,73.81,74.0,67016.0,71.5866,71.5866,71.0285,71.2113,67016.0
2024-05-17 09:40:00,74.02,74.3,73.98,74.3,38978.0,71.2306,71.5,71.1921,71.5,38978.0
2024-05-17 09:50:00,74.28,74.38,74.14,74.32,20822.0,71.4808,71.577,71.3461,71.5193,20822.0
2024-05-17 10:00:00,74.33,74.53,74.32,74.51,12947.0,71.5289,71.7214,71.5193,71.7021,12947.0
2024-05-17 10:10:00,74.52,74.55,74.43,74.54,23867.0,71.7117,71.7406,71.6251,71.731,23867.0
2024-05-17 10:20:00,74.53,74.63,74.5,74.63,19748.0,71.7214,71.8176,71.6925,71.8176,19748.0
2024-05-17 10:30:00,74.62,74.65,74.55,74.62,19805.0,71.808,71.8368,71.7406,71.808,19805.0
2024-05-17 10:40:00,74.6,74.65,74.59,74.65,13648.0,71.7887,71.8368,71.7791,71.8368,13648.0
2024-05-17 10:50:00,74.64,74.68,74.61,74.67,24199.0,71.8272,71.8657,71.7983,71.8561,24199.0
2024-05-17 11:00:00,74.67,74.67,74.56,74.63,20258.0,71.8561,71.8561,71.7502,71.8176,20258.0
2024-05-17 11:10:00,74.63,74.67,74.6,74.64,15127.0,71.8176,71.8561,71.7887,71.8272,15127.0
2024-05-17 11:20:00,74.64,74.66,74.62,74.64,20607.0,71.8272,71.8465,71.808,71.8272,20607.0
2024-05-17 11:30:00,74.64,74.64,74.51,74.54,52031.0,71.8272,71.8272,71.7021,71.731,52031.0
2024-05-17 11:40:00,74.55,74.64,74.52,74.6,10192.0,71.7406,71.8272,71.7117,71.7887,10192.0
2024-05-17 11:50:00,74.61,74.69,74.58,74.68,8057.0,71.7983,71.8753,71.7695,71.8657,8057.0
2024-05-17 12:00:00,74.69,74.74,74.69,74.72,8330.0,71.8753,71.9235,71.8753,71.9042,8330.0
2024-05-17 12:10:00,74.71,74.72,74.65,74.66,13859.0,71.8946,71.9042,71.8368,71.8465,13859.0
2024-05-17 12:20:00,74.65,74.65,74.44,74.45,21983.0,71.8368,71.8368,71.6348,71.6444,21983.0
2024-05-17 12:30:00,74.44,74.47,74.3,74.34,15777.0,71.6348,71.6636,71.5,71.5385,15777.0
2024-05-17 12:40:00,74.34,74.39,74.29,74.33,27025.0,71.5385,71.5866,71.4904,71.5289,27025.0
2024-05-17 12:50:00,74.33,74.35,74.26,74.27,5893.0,71.5289,71.5481,71.4615,71.4712,5893.0
2024-05-17 13:00:00,74.27,74.34,74.25,74.33,19313.0,71.4712,71.5385,71.4519,71.5289,19313.0
2024-05-17 13:10:00,74.33,74.36,74.28,74.34,6734.0,71.5289,71.5578,71.4808,71.5385,6734.0
2024-05-17 13:20:00,74.34,74.46,74.34,74.41,6403.0,71.5385,71.654,71.5385,71.6059,6403.0
2024-05-17 13:30:00,74.4,74.4,74.27,74.31,6343.0,71.5963,71.5963,71.4712,71.5097,6343.0
2024-05-17 13:40:00,74.3,74.4,74.29,74.35,8148.0,71.5,71.5963,71.4904,71.5481,8148.0
2024-05-17 13:50:00,74.35,74.38,74.33,74.35,16471.0,71.5481,71.577,71.5289,71.5481,16471.0
2024-05-17 14:00:00,74.37,74.4,74.28,74.39,13858.0,71.5674,71.5963,71.4808,71.5866,13858.0
2024-05-17 14:10:00,74.37,74.42,74.29,74.29,12305.0,71.5674,71.6155,71.4904,71.4904,12305.0
2024-05-17 14:20:00,74.28,74.29,74.26,74.28,7676.0,71.4808,71.4904,71.4615,71.4808,7676.0
2024-05-17 14:30:00,74.29,74.34,74.26,74.27,6981.0,71.4904,71.5385,71.4615,71.4712,6981.0
2024-05-17 14:40:00,74.26,74.35,74.25,74.35,7615.0,71.4615,71.5481,71.4519,71.5481,7615.0
2024-05-17 14:50:00,74.35,74.42,74.3,74.36,17655.0,71.5481,71.6155,71.5,71.5578,17655.0
2024-05-17 15:00:00,74.36,74.46,74.34,74.45,9712.0,71.5578,71.654,71.5385,71.6444,9712.0
2024-05-17 15:10:00,74.45,74.55,74.4,74.54,17432.0,71.6444,71.7406,71.5963,71.731,17432.0
2024-05-17 15:20:00,74.55,74.58,74.53,74.56,14946.0,71.7406,71.7695,71.7214,71.7502,14946.0
2024-05-17 15:30:00,74.55,74.56,74.47,74.48,20283.0,71.7406,71.7502,71.6636,71.6732,20283.0
2024-05-17 15:40:00,74.49,74.52,74.44,74.51,28358.0,71.6829,71.7117,71.6348,71.7021,28358.0
2024-05-17 15:50:00,74.5,74.61,74.46,74.54,165056.0,71.6925,71.7983,71.654,71.731,165056.0
2024-05-20 09:30:00,74.54,74.6,74.26,74.43,36598.0,71.731,71.7887,71.4615,71.6251,36598.0
2024-05-20 09:40:00,74.47,74.51,74.28,74.48,10282.0,71.6636,71.7021,71.4808,71.6732,10282.0
2024-05-20 09:50:00,74.48,74.59,74.45,74.47,25837.0,71.6732,71.7791,71.6444,71.6636,25837.0
2024-05-20 10:00:00,74.48,74.48,74.3,74.34,12012.0,71.6732,71.6732,71.5,71.5385,12012.0
2024-05-20 10:10:00,74.34,74.39,74.28,74.31,13273.0,71.5385,71.5866,71.4808,71.5097,13273.0
2024-05-20 10:20:00,74.3,74.34,74.17,74.19,20150.0,71.5,71.5385,71.3749,71.3942,20150.0
2024-05-20 10:30:00,74.2,74.22,74.1,74.1,12433.0,71.4038,71.423,71.3076,71.3076,12433.0
2024-05-20 10:40:00,74.08,74.21,74.08,74.18,10835.0,71.2883,71.4134,71.2883,71.3846,10835.0
2024-05-20 10:50:00,74.17,74.27,74.15,74.24,15313.0,71.3749,71.4712,71.3557,71.4423,15313.0
2024-05-20 11:00:00,74.24,74.28,74.23,74.24,63712.0,71.4423,71.4808,71.4327,71.4423,63712.0
2024-05-20 11:10:00,74.24,74.37,74.23,74.34,46382.0,71.4423,71.5674,71.4327,71.5385,46382.0
2024-05-20 11:20:00,74.35,74.41,74.28,74.31,53998.0,71.5481,71.6059,71.4808,71.5097,53998.0
2024-05-20 11:30:00,74.31,74.42,74.27,74.4,23194.0,71.5097,71.6155,71.4712,71.5963,23194.0
2024-05-20 11:40:00,74.37,74.43,74.33,74.38,13092.0,71.5674,71.6251,71.5289,71.577,13092.0
2024-05-20 11:50:00,74.37,74.37,74.29,74.32,13218.0,71.5674,71.5674,71.4904,71.5193,13218.0
2024-05-20 12:00:00,74.31,74.37,74.29,74.36,5187.0,71.5097,71.5674,71.4904,71.5578,5187.0
2024-05-20 12:10:00,74.37,74.42,74.35,74.38,29598.0,71.5674,71.6155,71.5481,71.577,29598.0
2024-05-20 12:20:00,74.39,74.41,74.28,74.29,11911.0,71.5866,71.6059,71.4808,71.4904,11911.0
2024-05-20 12:30:00,74.28,74.36,74.27,74.35,16563.0,71.4808,71.5578,71.4712,71.5481,16563.0
2024-05-20 12:40:00,74.34,74.36,74.3,74.31,11590.0,71.5385,71.5578,71.5,71.5097,11590.0
2024-05-20 12:50:00,74.3,74.31,74.22,74.25,8613.0,71.5,71.5097,71.423,71.4519,8613.0
2024-05-20 13:00:00,74.26,74.36,74.26,74.36,5091.0,71.4615,71.5578,71.4615,71.5578,5091.0
2024-05-20 13:10:00,74.36,74.4,74.35,74.4,5144.0,71.5578,71.5963,71.5481,71.5963,5144.0
2024-05-20 13:20:00,74.4,74.4,74.33,74.34,18426.0,71.5963,71.5963,71.5289,71.5385,18426.0
2024-05-20 13:30:00,74.35,74.35,74.27,74.34,11722.0,71.5481,71.5481,71.4712,71.5385,11722.0
2024-05-20 13:40:00,74.34,74.38,74.32,74.36,14052.0,71.5385,71.577,71.5193,71.5578,14052.0
2024-05-20 13:50:00,74.36,74.39,74.35,74.37,16825.0,71.5578,71.5866,71.5481,71.5674,16825.0
2024-05-20 14:00:00,74.38,74.4,74.28,74.31,18905.0,71.577,71.5963,71.4808,71.5097,18905.0
2024-05-20 14:10:00,74.32,74.36,74.3,74.35,10031.0,71.5193,71.5578,71.5,71.5481,10031.0
2024-05-20 14:20:00,74.34,74.43,74.34,74.41,19579.0,71.5385,71.6251,71.5385,71.6059,19579.0
2024-05-20 14:30:00,74.41,74.46,74.39,74.39,23115.0,71.6059,71.654,71.5866,71.5866,23115.0
2024-05-20 14:40:00,74.37,74.4,74.35,74.39,11648.0,71.5674,71.5963,71.5481,71.5866,11648.0
2024-05-20 14:50:00,74.4,74.4,74.32,74.35,12114.0,71.5963,71.5963,71.5193,71.5481,12114.0
2024-05-20 15:00:00,74.34,74.4,74.29,74.31,36106.0,71.5385,71.5963,71.4904,71.5097,36106.0
2024-05-20 15:10:00,74.31,74.39,74.29,74.32,36474.0,71.5097,71.5866,71.4904,71.5193,36474.0
2024-05-20 15:20:00,74.31,74.36,74.21,74.22,31287.0,71.5097,71.5578,71.4134,71.423,31287.0
2024-05-20 15:30:00,74.22,74.31,74.19,74.28,29503.0,71.423,71.5097,71.3942,71.4808,29503.0
2024-05-20 15:40:00,74.28,74.3,74.19,74.27,45178.0,71.4808,71.5,71.3942,71.4712,45178.0
2024-05-20 15:50:00,74.26,74.33,74.13,74.31,272104.0,71.4615,71.5289,71.3364,71.5097,272104.0
2024-05-21 09:30:00,74.32,74.6,74.29,74.55,26738.0,71.5193,71.7887,71.4904,71.7406,26738.0
2024-05-21 09:40:00,74.57,74.78,74.54,74.76,9246.0,71.7599,71.9619,71.731,71.9427,9246.0
2024-05-21 09:50:00,74.74,74.9,74.68,74.85,17111.0,71.9235,72.0774,71.8657,72.0293,17111.0
2024-05-21 10:00:00,74.87,75.09,74.85,75.0,82557.0,72.0486,72.2603,72.0293,72.1737,82557.0
2024-05-21 10:10:00,74.99,75.02,74.82,74.87,20591.0,72.164,72.1929,72.0004,72.0486,20591.0
2024-05-21 10:20:00,74.86,74.96,74.83,74.9,10476.0,72.0389,72.1352,72.0101,72.0774,10476.0
2024-05-21 10:30:00,74.9,74.9,74.75,74.75,27143.0,72.0774,72.0774,71.9331,71.9331,27143.0
2024-05-21 10:40:00,74.75,74.79,74.7,74.7,5765.0,71.9331,71.9716,71.885,71.885,5765.0
2024-05-21 10:50:00,74.7,74.7,74.56,74.57,9674.0,71.885,71.885,71.7502,71.7599,9674.0
2024-05-21 11:00:00,74.55,74.55,74.37,74.47,24789.0,71.7406,71.7406,71.5674,71.6636,24789.0
2024-05-21 11:10:00,74.46,74.49,74.42,74.49,10769.0,71.654,71.6829,71.6155,71.6829,10769.0
2024-05-21 11:20:00,74.48,74.49,74.43,74.46,12243.0,71.6732,71.6829,71.6251,71.654,12243.0
2024-05-21 11:30:00,74.46,74.47,74.36,74.4,12838.0,71.654,71.6636,71.5578,71.5963,12838.0
2024-05-21 11:40:00,74.38,74.41,74.31,74.34,17301.0,71.577,71.6059,71.5097,71.5385,17301.0
2024-05-21 11:50:00,74.34,74.36,74.25,74.31,13768.0,71.5385,71.5578,71.4519,71.5097,13768.0
2024-05-21 12:00:00,74.29,74.39,74.26,74.39,4125.0,71.4904,71.5866,71.4615,71.5866,4125.0
2024-05-21 12:10:00,74.43,74.5,74.42,74.49,6126.0,71.6251,71.6925,71.6155,71.6829,6126.0
2024-05-21 12:20:00,74.49,74.52,74.48,74.52,6991.0,71.6829,71.7117,71.6732,71.7117,6991.0
2024-05-21 12:30:00,74.53,74.56,74.52,74.56,4925.0,71.7214,71.7502,71.7117,71.7502,4925.0
2024-05-21 12:40:00,74.58,74.64,74.57,74.64,4722.0,71.7695,71.8272,71.7599,71.8272,4722.0
2024-05-21 12:50:00,74.66,74.7,74.6,74.69,13786.0,71.8465,71.885,71.7887,71.8753,13786.0
2024-05-21 13:00:00,74.69,74.69,74.6,74.63,4193.0,71.8753,71.8753,71.7887,71.8176,4193.0
2024-05-21 13:10:00,74.62,74.66,74.61,74.64,3814.0,71.808,71.8465,71.7983,71.8272,3814.0
2024-05-21 13:20:00,74.63,74.7,74.63,74.68,4569.0,71.8176,71.885,71.8176,71.8657,4569.0
2024-05-21 13:30:00,74.69,74.72,74.67,74.67,9606.0,71.8753,71.9042,71.8561,71.8561,9606.0
2024-05-21 13:40:00,74.68,74.75,74.66,74.67,9906.0,71.8657,71.9331,71.8465,71.8561,9906.0
2024-05-21 13:50:00,74.67,74.73,74.65,74.72,6786.0,71.8561,71.9138,71.8368,71.9042,6786.0
2024-05-21 14:00:00,74.72,74.72,74.66,74.67,10260.0,71.9042,71.9042,71.8465,71.8561,10260.0
2024-05-21 14:10:00,74.68,74.68,74.61,74.64,6984.0,71.8657,71.8657,71.7983,71.8272,6984.0
2024-05-21 14:20:00,74.65,74.7,74.65,74.68,6618.0,71.8368,71.885,71.8368,71.8657,6618.0
2024-05-21 14:30:00,74.7,74.73,74.64,74.64,7336.0,71.885,71.9138,71.8272,71.8272,7336.0
2024-05-21 14:40:00,74.62,74.62,74.56,74.58,6484.0,71.808,71.808,71.7502,71.7695,6484.0
2024-05-21 14:50:00,74.58,74.63,74.58,74.63,9206.0,71.7695,71.8176,71.7695,71.8176,9206.0
2024-05-21 15:00:00,74.63,74.72,74.63,74.72,11334.0,71.8176,71.9042,71.8176,71.9042,11334.0
2024-05-21 15:10:00,74.73,74.79,74.72,74.78,8580.0,71.9138,71.9716,71.9042,71.9619,8580.0
2024-05-21 15:20:00,74.79,74.83,74.77,74.8,12567.0,71.9716,72.0101,71.9523,71.9812,12567.0
2024-05-21 15:30:00,74.8,74.95,74.8,74.89,15899.0,71.9812,72.1255,71.9812,72.0678,15899.0
2024-05-21 15:40:00,74.88,74.97,74.86,74.87,37977.0,72.0582,72.1448,72.0389,72.0486,37977.0
2024-05-21 15:50:00,74.85,75.17,74.84,75.15,187210.0,72.0293,72.3372,72.0197,72.318,187210.0
2024-05-22 09:30:00,74.64,74.83,74.46,74.5,67591.0,71.8272,72.0101,71.654,71.6925,67591.0
2024-05-22 09:40:00,74.48,74.71,74.48,74.57,23200.0,71.6732,71.8946,71.6732,71.7599,23200.0
2024-05-22 09:50:00,74.57,74.77,74.56,74.74,34244.0,71.7599,71.9523,71.7502,71.9235,34244.0
2024-05-22 10:00:00,74.75,75.02,74.75,75.0,20963.0,71.9331,72.1929,71.9331,72.1737,20963.0
2024-05-22 10:10:00,75.02,75.05,74.84,74.9,31855.0,72.1929,72.2218,72.0197,72.0774,31855.0
2024-05-22 10:20:00,74.88,74.89,74.7,74.75,35979.0,72.0582,72.0678,71.885,71.9331,35979.0
2024-05-22 10:30:00,74.77,74.77,74.64,74.69,27468.0,71.9523,71.9523,71.8272,71.8753,27468.0
2024-05-22 10:40:00,74.67,74.75,74.63,74.73,20537.0,71.8561,71.9331,71.8176,71.9138,20537.0
2024-05-22 10:50:00,74.74,74.85,74.73,74.77,68067.0,71.9235,72.0293,71.9138,71.9523,68067.0
2024-05-22 11:00:00,74.77,74.78,74.66,74.71,16283.0,71.9523,71.9619,71.8465,71.8946,16283.0
2024-05-22 11:10:00,74.71,74.78,74.68,74.76,15256.0,71.8946,71.9619,71.8657,71.9427,15256.0
2024-05-22 11:20:00,74.75,74.78,74.71,74.72,22343.0,71.9331,71.9619,71.8946,71.9042,22343.0
2024-05-22 11:30:00,74.72,74.83,74.69,74.82,10666.0,71.9042,72.0101,71.8753,72.0004,10666.0
2024-05-22 11:40:00,74.81,74.86,74.81,74.85,17824.0,71.9908,72.0389,71.9908,72.0293,17824.0
2024-05-22 11:50:00,74.85,74.9,74.78,74.89,22339.0,72.0293,72.0774,71.9619,72.0678,22339.0
2024-05-22 12:00:00,74.9,74.93,74.82,74.82,18253.0,72.0774,72.1063,72.0004,72.0004,18253.0
2024-05-22 12:10:00,74.83,74.88,74.78,74.8,24513.0,72.0101,72.0582,71.9619,71.9812,24513.0
2024-05-22 12:20:00,74.79,74.79,74.65,74.7,11062.0,71.9716,71.9716,71.8368,71.885,11062.0
2024-05-22 12:30:00,74.71,74.71,74.62,74.67,11835.0,71.8946,71.8946,71.808,71.8561,11835.0
2024-05-22 12:40:00,74.66,74.68,74.61,74.63,10410.0,71.8465,71.8657,71.7983,71.8176,10410.0
2024-05-22 12:50:00,74.63,74.66,74.61,74.62,20266.0,71.8176,71.8465,71.7983,71.808,20266.0
2024-05-22 13:00:00,74.62,74.72,74.62,74.72,13334.0,71.808,71.9042,71.808,71.9042,13334.0
2024-05-22 13:10:00,74.71,74.77,74.7,74.72,43545.0,71.8946,71.9523,71.885,71.9042,43545.0
2024-05-22 13:20:00,74.7,74.76,74.69,74.69,32374.0,71.885,71.9427,71.8753,71.8753,32374.0
2024-05-22 13:30:00,74.66,74.66,74.44,74.45,35768.0,71.8465,71.8465,71.6348,71.6444,35768.0
2024-05-22 13:40:00,74.44,74.49,74.42,74.49,20402.0,71.6348,71.6829,71.6155,71.6829,20402.0
2024-05-22 13:50:00,74.5,74.53,74.47,74.5,13319.0,71.6925,71.7214,71.6636,71.6925,13319.0
2024-05-22 14:00:00,74.49,74.52,74.35,74.39,25660.0,71.6829,71.7117,71.5481,71.5866,25660.0
2024-05-22 14:10:00,74.38,74.47,74.35,74.42,33539.0,71.577,71.6636,71.5481,71.6155,33539.0
2024-05-22 14:20:00,74.4,74.4,74.23,74.23,17018.0,71.5963,71.5963,71.4327,71.4327,17018.0
2024-05-22 14:30:00,74.21,74.29,74.2,74.21,15054.0,71.4134,71.4904,71.4038,71.4134,15054.0
2024-05-22 14:40:00,74.22,74.32,74.15,74.31,44545.0,71.423,71.5193,71.3557,71.5097,44545.0
2024-05-22 14:50:00,74.31,74.36,74.27,74.27,40397.0,71.5097,71.5578,71.4712,71.4712,40397.0
2024-05-22 15:00:00,74.27,74.37,74.26,74.34,15596.0,71.4712,71.5674,71.4615,71.5385,15596.0
2024-05-22 15:10:00,74.33,74.34,74.15,74.16,37425.0,71.5289,71.5385,71.3557,71.3653,37425.0
2024-05-22 15:20:00,74.16,74.26,74.16,74.2,41206.0,71.3653,71.4615,71.3653,71.4038,41206.0
2024-05-22 15:30:00,74.21,74.35,74.21,74.28,53450.0,71.4134,71.5481,71.4134,71.4808,53450.0
2024-05-22 15:40:00,74.31,74.33,74.17,74.19,79049.0,71.5097,71.5289,71.3749,71.3942,79049.0
2024-05-22 15:50:00,74.21,74.39,74.19,74.34,304960.0,71.4134,71.5866,71.3942,71.5385,304960.0
2024-05-23 09:30:00,74.15,74.15,73.8,74.03,45768.0,71.3557,71.3557,71.0189,71.2402,45768.0
2024-05-23 09:40:00,74.01,74.32,74.0,74.17,32464.0,71.221,71.5193,71.2113,71.3749,32464.0
2024-05-23 09:50:00,74.17,74.18,73.7,73.73,54049.0,71.3749,71.3846,70.9226,70.9515,54049.0
2024-05-23 10:00:00,73.64,73.87,73.39,73.46,39525.0,70.8649,71.0862,70.6243,70.6917,39525.0
2024-05-23 10:10:00,73.48,73.77,73.48,73.77,18234.0,70.7109,70.99,70.7109,70.99,18234.0
2024-05-23 10:20:00,73.81,73.93,73.73,73.92,30900.0,71.0285,71.144,70.9515,71.1344,30900.0
2024-05-23 10:30:00,73.89,73.97,73.79,73.97,16414.0,71.1055,71.1825,71.0093,71.1825,16414.0
2024-05-23 10:40:00,73.97,74.05,73.95,73.96,20357.0,71.1825,71.2595,71.1632,71.1728,20357.0
2024-05-23 10:50:00,73.98,74.11,73.96,74.09,13449.0,71.1921,71.3172,71.1728,71.2979,13449.0
2024-05-23 11:00:00,74.08,74.16,74.02,74.11,17582.0,71.2883,71.3653,71.2306,71.3172,17582.0
2024-05-23 11:10:00,74.09,74.14,73.99,74.03,19684.0,71.2979,71.3461,71.2017,71.2402,19684.0
2024-05-23 11:20:00,74.02,74.06,73.93,73.98,15183.0,71.2306,71.2691,71.144,71.1921,15183.0
2024-05-23 11:30:00,73.99,73.99,73.87,73.88,14822.0,71.2017,71.2017,71.0862,71.0959,14822.0
2024-05-23 11:40:00,73.88,73.93,73.85,73.9,15701.0,71.0959,71.144,71.067,71.1151,15701.0
2024-05-23 11:50:00,73.9,73.95,73.86,73.94,20372.0,71.1151,71.1632,71.0766,71.1536,20372.0
2024-05-23 12:00:00,73.94,73.97,73.85,73.86,20482.0,71.1536,71.1825,71.067,71.0766,20482.0
2024-05-23 12:10:00,73.85,73.9,73.83,73.84,13114.0,71.067,71.1151,71.0477,71.0574,13114.0
2024-05-23 12:20:00,73.85,73.88,73.79,73.88,18079.0,71.067,71.0959,71.0093,71.0959,18079.0
2024-05-23 12:30:00,73.89,73.93,73.88,73.91,12600.0,71.1055,71.144,71.0959,71.1247,12600.0
2024-05-23 12:40:00,73.92,73.92,73.78,73.78,14211.0,71.1344,71.1344,70.9996,70.9996,14211.0
2024-05-23 12:50:00,73.78,73.83,73.75,73.79,15683.0,70.9996,71.0477,70.9708,71.0093,15683.0
2024-05-23 13:00:00,73.8,73.85,73.78,73.8,12920.0,71.0189,71.067,70.9996,71.0189,12920.0
2024-05-23 13:10:00,73.81,73.83,73.66,73.7,35412.0,71.0285,71.0477,70.8841,70.9226,35412.0
2024-05-23 13:20:00,73.71,73.77,73.67,73.77,19236.0,70.9323,70.99,70.8938,70.99,19236.0
2024-05-23 13:30:00,73.76,73.76,73.56,73.57,15856.0,70.9804,70.9804,70.7879,70.7975,15856.0
2024-05-23 13:40:00,73.59,73.68,73.57,73.59,12271.0,70.8168,70.9034,70.7975,70.8168,12271.0
2024-05-23 13:50:00,73.58,73.62,73.52,73.54,18512.0,70.8072,70.8457,70.7494,70.7687,18512.0
2024-05-23 14:00:00,73.51,73.53,73.39,73.44,20358.0,70.7398,70.759,70.6243,70.6724,20358.0
2024-05-23 14:10:00,73.44,73.5,73.38,73.4,35622.0,70.6724,70.7302,70.6147,70.6339,35622.0
2024-05-23 14:20:00,73.39,73.46,73.38,73.44,20603.0,70.6243,70.6917,70.6147,70.6724,20603.0
2024-05-23 14:30:00,73.43,73.51,73.4,73.49,25722.0,70.6628,70.7398,70.6339,70.7206,25722.0
2024-05-23 14:40:00,73.51,73.52,73.42,73.42,9187.0,70.7398,70.7494,70.6532,70.6532,9187.0
2024-05-23 14:50:00,73.41,73.44,73.32,73.32,16410.0,70.6436,70.6724,70.557,70.557,16410.0
2024-05-23 15:00:00,73.34,73.41,73.3,73.37,18551.0,70.5762,70.6436,70.5377,70.6051,18551.0
2024-05-23 15:10:00,73.37,73.43,73.36,73.37,21159.0,70.6051,70.6628,70.5955,70.6051,21159.0
2024-05-23 15:20:00,73.38,73.4,73.3,73.31,22332.0,70.6147,70.6339,70.5377,70.5473,22332.0
2024-05-23 15:30:00,73.31,73.41,73.3,73.37,29038.0,70.5473,70.6436,70.5377,70.6051,29038.0
2024-05-23 15:40:00,73.38,73.43,73.3,73.4,68056.0,70.6147,70.6628,70.5377,70.6339,68056.0
2024-05-23 15:50:00,73.41,73.57,73.33,73.57,253590.0,70.6436,70.7975,70.5666,70.7975,253590.0
2024-05-24 09:30:00,73.9,73.91,73.5,73.76,29310.0,71.1151,71.1247,70.7302,70.9804,29310.0
2024-05-24 09:40:00,73.77,73.81,73.64,73.66,18868.0,70.99,71.0285,70.8649,70.8841,18868.0
2024-05-24 09:50:00,73.66,73.69,73.61,73.63,14524.0,70.8841,70.913,70.836,70.8553,14524.0
2024-05-24 10:00:00,73.64,73.76,73.59,73.64,28284.0,70.8649,70.9804,70.8168,70.8649,28284.0
2024-05-24 10:10:00,73.67,73.7,73.46,73.58,17180.0,70.8938,70.9226,70.6917,70.8072,17180.0
2024-05-24 10:20:00,73.59,73.82,73.58,73.79,11846.0,70.8168,71.0381,70.8072,71.0093,11846.0
2024-05-24 10:30:00,73.8,73.82,73.68,73.7,53391.0,71.0189,71.0381,70.9034,70.9226,53391.0
2024-05-24 10:40:00,73.71,73.84,73.71,73.82,15669.0,70.9323,71.0574,70.9323,71.0381,15669.0
2024-05-24 10:50:00,73.83,73.89,73.83,73.86,24027.0,71.0477,71.1055,71.0477,71.0766,24027.0
2024-05-24 11:00:00,73.87,74.12,73.84,74.11,38498.0,71.0862,71.3268,71.0574,71.3172,38498.0
2024-05-24 11:10:00,74.09,74.23,74.09,74.23,15742.0,71.2979,71.4327,71.2979,71.4327,15742.0
2024-05-24 11:20:00,74.26,74.35,74.24,74.35,35178.0,71.4615,71.5481,71.4423,71.5481,35178.0
2024-05-24 11:30:00,74.35,74.42,74.27,74.34,171933.0,71.5481,71.6155,71.4712,71.5385,171933.0
2024-05-24 11:40:00,74.33,74.42,74.31,74.4,309282.0,71.5289,71.6155,71.5097,71.5963,309282.0
2024-05-24 11:50:00,74.41,74.59,74.38,74.48,176025.0,71.6059,71.7791,71.577,71.6732,176025.0
2024-05-24 12:00:00,74.49,74.63,74.37,74.62,22062.0,71.6829,71.8176,71.5674,71.808,22062.0
2024-05-24 12:10:00,74.66,74.76,74.63,74.7,38376.0,71.8465,71.9427,71.8176,71.885,38376.0
2024-05-24 12:20:00,74.7,74.76,74.69,74.75,14162.0,71.885,71.9427,71.8753,71.9331,14162.0
2024-05-24 12:30:00,74.75,74.82,74.74,74.75,29620.0,71.9331,72.0004,71.9235,71.9331,29620.0
2024-05-24 12:40:00,74.75,74.78,74.68,74.68,25486.0,71.9331,71.9619,71.8657,71.8657,25486.0
2024-05-24 12:50:00,74.67,74.88,74.65,74.86,113045.0,71.8561,72.0582,71.8368,72.0389,113045.0
2024-05-24 13:00:00,74.86,74.87,74.67,74.74,29239.0,72.0389,72.0486,71.8561,71.9235,29239.0
2024-05-24 13:10:00,74.76,74.92,74.75,74.9,20221.0,71.9427,72.0967,71.9331,72.0774,20221.0
2024-05-24 13:20:00,74.91,75.06,74.89,74.92,116223.0,72.087,72.2314,72.0678,72.0967,116223.0
2024-05-24 13:30:00,74.91,74.96,74.84,74.89,32188.0,72.087,72.1352,72.0197,72.0678,32188.0
2024-05-24 13:40:00,74.88,74.97,74.86,74.93,13463.0,72.0582,72.1448,72.0389,72.1063,13463.0
2024-05-24 13:50:00,74.9,74.91,74.76,74.78,11817.0,72.0774,72.087,71.9427,71.9619,11817.0
2024-05-24 14:00:00,74.77,74.88,74.77,74.86,12643.0,71.9523,72.0582,71.9523,72.0389,12643.0
2024-05-24 14:10:00,74.85,74.91,74.84,74.91,20583.0,72.0293,72.087,72.0197,72.087,20583.0
2024-05-24 14:20:00,74.91,74.92,74.84,74.86,18663.0,72.087,72.0967,72.0197,72.0389,18663.0
2024-05-24 14:30:00,74.85,74.95,74.84,74.93,23164.0,72.0293,72.1255,72.0197,72.1063,23164.0
2024-05-24 14:40:00,74.94,74.96,74.9,74.91,13312.0,72.1159,72.1352,72.0774,72.087,13312.0
2024-05-24 14:50:00,74.9,74.92,74.84,74.87,29176.0,72.0774,72.0967,72.0197,72.0486,29176.0
2024-05-24 15:00:00,74.86,74.89,74.83,74.88,26765.0,72.0389,72.0678,72.0101,72.0582,26765.0
2024-05-24 15:10:00,74.87,74.95,74.87,74.95,19389.0,72.0486,72.1255,72.0486,72.1255,19389.0
2024-05-24 15:20:00,74.95,74.96,74.9,74.9,21372.0,72.1255,72.1352,72.0774,72.0774,21372.0
2024-05-24 15:30:00,74.9,75.07,74.9,75.01,53285.0,72.0774,72.241,72.0774,72.1833,53285.0
2024-05-24 15:40:00,75.01,75.07,74.85,74.86,75673.0,72.1833,72.241,72.0293,72.0389,75673.0
2024-05-24 15:50:00,74.84,75.07,74.8,75.05,266733.0,72.0197,72.241,71.9812,72.2218,266733.0
2024-05-28 09:30:00,75.07,75.25,74.94,75.01,36974.0,72.241,72.4142,72.1159,72.1833,36974.0
2024-05-28 09:40:00,75.01,75.38,74.94,75.23,14994.0,72.1833,72.5393,72.1159,72.395,14994.0
2024-05-28 09:50:00,75.23,75.32,75.05,75.1,20320.0,72.395,72.4816,72.2218,72.2699,20320.0
2024-05-28 10:00:00,75.09,75.15,74.86,74.89,22994.0,72.2603,72.318,72.0389,72.0678,22994.0
2024-05-28 10:10:00,74.92,75.05,74.8,74.98,11414.0,72.0967,72.2218,71.9812,72.1544,11414.0
2024-05-28 10:20:00,74.97,75.01,74.83,74.84,10380.0,72.1448,72.1833,72.0101,72.0197,10380.0
2024-05-28 10:30:00,74.81,74.84,74.75,74.75,7558.0,71.9908,72.0197,71.9331,71.9331,7558.0
2024-05-28 10:40:00,74.73,74.88,74.73,74.87,8087.0,71.9138,72.0582,71.9138,72.0486,8087.0
2024-05-28 10:50:00,74.89,74.93,74.76,74.79,6817.0,72.0678,72.1063,71.9427,71.9716,6817.0
2024-05-28 11:00:00,74.79,74.8,74.71,74.76,12356.0,71.9716,71.9812,71.8946,71.9427,12356.0
2024-05-28 11:10:00,74.75,74.84,74.73,74.84,16383.0,71.9331,72.0197,71.9138,72.0197,16383.0
2024-05-28 11:20:00,74.83,74.95,74.83,74.92,15728.0,72.0101,72.1255,72.0101,72.0967,15728.0
2024-05-28 11:30:00,74.91,74.94,74.88,74.9,19943.0,72.087,72.1159,72.0582,72.0774,19943.0
2024-05-28 11:40:00,74.91,74.93,74.75,74.76,8754.0,72.087,72.1063,71.9331,71.9427,8754.0
2024-05-28 11:50:00,74.75,74.79,74.75,74.75,10642.0,71.9331,71.9716,71.9331,71.9331,10642.0
2024-05-28 12:00:00,74.75,74.76,74.71,74.72,11945.0,71.9331,71.9427,71.8946,71.9042,11945.0
2024-05-28 12:10:00,74.72,74.79,74.69,74.77,21717.0,71.9042,71.9716,71.8753,71.9523,21717.0
2024-05-28 12:20:00,74.77,74.87,74.77,74.87,15527.0,71.9523,72.0486,71.9523,72.0486,15527.0
2024-05-28 12:30:00,74.86,74.86,74.79,74.81,10440.0,72.0389,72.0389,71.9716,71.9908,10440.0
2024-05-28 12:40:00,74.81,74.81,74.75,74.77,10611.0,71.9908,71.9908,71.9331,71.9523,10611.0
2024-05-28 12:50:00,74.78,74.81,74.66,74.66,12950.0,71.9619,71.9908,71.8465,71.8465,12950.0
2024-05-28 13:00:00,74.65,74.66,74.58,74.66,14222.0,71.8368,71.8465,71.7695,71.8465,14222.0
2024-05-28 13:10:00,74.66,74.74,74.64,74.74,13269.0,71.8465,71.9235,71.8272,71.9235,13269.0
2024-05-28 13:20:00,74.74,74.75,74.53,74.54,12507.0,71.9235,71.9331,71.7214,71.731,12507.0
2024-05-28 13:30:00,74.53,74.65,74.51,74.53,20648.0,71.7214,71.8368,71.7021,71.7214,20648.0
2024-05-28 13:40:00,74.53,74.54,74.41,74.45,32755.0,71.7214,71.731,71.6059,71.6444,32755.0
2024-05-28 13:50:00,74.44,74.54,74.43,74.54,17078.0,71.6348,71.731,71.6251,71.731,17078.0
2024-05-28 14:00:00,74.54,74.69,74.52,74.69,17534.0,71.731,71.8753,71.7117,71.8753,17534.0
2024-05-28 14:10:00,74.68,74.72,74.66,74.7,20352.0,71.8657,71.9042,71.8465,71.885,20352.0
2024-05-28 14:20:00,74.7,74.72,74.6,74.61,18373.0,71.885,71.9042,71.7887,71.7983,18373.0
2024-05-28 14:30:00,74.61,74.61,74.5,74.51,28013.0,71.7983,71.7983,71.6925,71.7021,28013.0
2024-05-28 14:40:00,74.51,74.58,74.51,74.56,17886.0,71.7021,71.7695,71.7021,71.7502,17886.0
2024-05-28 14:50:00,74.57,74.63,74.51,74.62,20819.0,71.7599,71.8176,71.7021,71.808,20819.0
2024-05-28 15:00:00,74.61,74.64,74.57,74.59,18704.0,71.7983,71.8272,71.7599,71.7791,18704.0
2024-05-28 15:10:00,74.6,74.64,74.59,74.62,21194.0,71.7887,71.8272,71.7791,71.808,21194.0
2024-05-28 15:20:00,74.61,74.66,74.55,74.59,29154.0,71.7983,71.8465,71.7406,71.7791,29154.0
2024-05-28 15:30:00,74.59,74.68,74.54,74.67,27102.0,71.7791,71.8657,71.731,71.8561,27102.0
2024-05-28 15:40:00,74.67,74.78,74.63,74.63,49030.0,71.8561,71.9619,71.8176,71.8176,49030.0
2024-05-28 15:50:00,74.63,74.73,74.48,74.56,287886.0,71.8176,71.9138,71.6732,71.7502,287886.0
2024-05-29 09:30:00,73.94,74.34,73.5,74.28,58565.0,71.1536,71.5385,70.7302,71.4808,58565.0
2024-05-29 09:40:00,74.32,74.32,74.0,74.03,25196.0,71.5193,71.5193,71.2113,71.2402,25196.0
2024-05-29 09:50:00,74.01,74.04,73.92,73.99,23746.0,71.221,71.2498,71.1344,71.2017,23746.0
2024-05-29 10:00:00,73.99,74.22,73.98,74.2,51230.0,71.2017,71.423,71.1921,71.4038,51230.0
2024-05-29 10:10:00,74.19,74.2,73.83,73.91,47674.0,71.3942,71.4038,71.0477,71.1247,47674.0
2024-05-29 10:20:00,73.88,74.07,73.88,74.06,12113.0,71.0959,71.2787,71.0959,71.2691,12113.0
2024-05-29 10:30:00,74.03,74.07,73.91,73.94,13536.0,71.2402,71.2787,71.1247,71.1536,13536.0
2024-05-29 10:40:00,73.94,73.99,73.84,73.88,11288.0,71.1536,71.2017,71.0574,71.0959,11288.0
2024-05-29 10:50:00,73.88,73.88,73.63,73.64,15717.0,71.0959,71.0959,70.8553,70.8649,15717.0
2024-05-29 11:00:00,73.62,73.67,73.57,73.65,18286.0,70.8457,70.8938,70.7975,70.8745,18286.0
2024-05-29 11:10:00,73.64,73.65,73.52,73.57,28194.0,70.8649,70.8745,70.7494,70.7975,28194.0
2024-05-29 11:20:00,73.59,73.6,73.44,73.47,27254.0,70.8168,70.8264,70.6724,70.7013,27254.0
2024-05-29 11:30:00,73.47,73.51,73.4,73.49,30317.0,70.7013,70.7398,70.6339,70.7206,30317.0
2024-05-29 11:40:00,73.48,73.6,73.47,73.58,45198.0,70.7109,70.8264,70.7013,70.8072,45198.0
2024-05-29 11:50:00,73.6,73.74,73.51,73.74,84480.0,70.8264,70.9611,70.7398,70.9611,84480.0
2024-05-29 12:00:00,73.72,73.72,73.48,73.52,27681.0,70.9419,70.9419,70.7109,70.7494,27681.0
2024-05-29 12:10:00,73.53,73.58,73.51,73.58,11135.0,70.759,70.8072,70.7398,70.8072,11135.0
2024-05-29 12:20:00,73.59,73.7,73.55,73.69,7284.0,70.8168,70.9226,70.7783,70.913,7284.0
2024-05-29 12:30:00,73.7,73.7,73.61,73.63,19406.0,70.9226,70.9226,70.836,70.8553,19406.0
2024-05-29 12:40:00,73.61,73.66,73.58,73.59,8895.0,70.836,70.8841,70.8072,70.8168,8895.0
2024-05-29 12:50:00,73.59,73.65,73.57,73.61,30309.0,70.8168,70.8745,70.7975,70.836,30309.0
2024-05-29 13:00:00,73.65,73.65,73.48,73.51,19197.0,70.8745,70.8745,70.7109,70.7398,19197.0
2024-05-29 13:10:00,73.49,73.53,73.47,73.49,16475.0,70.7206,70.759,70.7013,70.7206,16475.0
2024-05-29 13:20:00,73.5,73.56,73.49,73.55,16518.0,70.7302,70.7879,70.7206,70.7783,16518.0
2024-05-29 13:30:00,73.55,73.57,73.49,73.51,8190.0,70.7783,70.7975,70.7206,70.7398,8190.0
2024-05-29 13:40:00,73.51,73.52,73.43,73.44,12490.0,70.7398,70.7494,70.6628,70.6724,12490.0
2024-05-29 13:50:00,73.46,73.59,73.46,73.57,12719.0,70.6917,70.8168,70.6917,70.7975,12719.0
2024-05-29 14:00:00,73.57,73.58,73.5,73.5,19139.0,70.7975,70.8072,70.7302,70.7302,19139.0
2024-05-29 14:10:00,73.52,73.52,73.38,73.41,15170.0,70.7494,70.7494,70.6147,70.6436,15170.0
2024-05-29 14:20:00,73.43,73.48,73.4,73.46,19491.0,70.6628,70.7109,70.6339,70.6917,19491.0
2024-05-29 14:30:00,73.44,73.45,73.37,73.38,20228.0,70.6724,70.6821,70.6051,70.6147,20228.0
2024-05-29 14:40:00,73.37,73.49,73.37,73.42,18625.0,70.6051,70.7206,70.6051,70.6532,18625.0
2024-05-29 14:50:00,73.39,73.4,73.35,73.36,12143.0,70.6243,70.6339,70.5858,70.5955,12143.0
2024-05-29 15:00:00,73.37,73.42,73.36,73.4,14736.0,70.6051,70.6532,70.5955,70.6339,14736.0
2024-05-29 15:10:00,73.39,73.45,73.36,73.45,19098.0,70.6243,70.6821,70.5955,70.6821,19098.0
2024-05-29 15:20:00,73.45,73.53,73.44,73.49,24926.0,70.6821,70.759,70.6724,70.7206,24926.0
2024-05-29 15:30:00,73.48,73.52,73.39,73.48,44992.0,70.7109,70.7494,70.6243,70.7109,44992.0
2024-05-29 15:40:00,73.49,73.51,73.39,73.42,61989.0,70.7206,70.7398,70.6243,70.6532,61989.0
2024-05-29 15:50:00,73.42,73.46,73.16,73.22,271325.0,70.6532,70.6917,70.403,70.4607,271325.0
2024-05-30 09:30:00,73.46,73.62,73.21,73.35,40655.0,70.6917,70.8457,70.4511,70.5858,40655.0
2024-05-30 09:40:00,73.4,73.52,73.21,73.33,32042.0,70.6339,70.7494,70.4511,70.5666,32042.0
2024-05-30 09:50:00,73.32,73.41,73.28,73.39,14526.0,70.557,70.6436,70.5185,70.6243,14526.0
2024-05-30 10:00:00,73.43,73.54,73.36,73.52,8816.0,70.6628,70.7687,70.5955,70.7494,8816.0
2024-05-30 10:10:00,73.51,73.67,73.5,73.58,15305.0,70.7398,70.8938,70.7302,70.8072,15305.0
2024-05-30 10:20:00,73.57,73.67,73.52,73.53,16696.0,70.7975,70.8938,70.7494,70.759,16696.0
2024-05-30 10:30:00,73.53,73.75,73.49,73.75,8932.0,70.759,70.9708,70.7206,70.9708,8932.0
2024-05-30 10:40:00,73.74,73.9,73.74,73.89,12767.0,70.9611,71.1151,70.9611,71.1055,12767.0
2024-05-30 10:50:00,73.91,73.93,73.87,73.91,13597.0,71.1247,71.144,71.0862,71.1247,13597.0
2024-05-30 11:00:00,73.89,73.99,73.87,73.93,9716.0,71.1055,71.2017,71.0862,71.144,9716.0
2024-05-30 11:10:00,73.94,73.98,73.89,73.95,7366.0,71.1536,71.1921,71.1055,71.1632,7366.0
2024-05-30 11:20:00,73.94,73.94,73.81,73.85,7279.0,71.1536,71.1536,71.0285,71.067,7279.0
2024-05-30 11:30:00,73.83,73.92,73.76,73.78,7993.0,71.0477,71.1344,70.9804,70.9996,7993.0
2024-05-30 11:40:00,73.78,73.78,73.71,73.73,9187.0,70.9996,70.9996,70.9323,70.9515,9187.0
2024-05-30 11:50:00,73.75,73.76,73.69,73.75,5396.0,70.9708,70.9804,70.913,70.9708,5396.0
2024-05-30 12:00:00,73.74,73.84,73.73,73.82,9021.0,70.9611,71.0574,70.9515,71.0381,9021.0
2024-05-30 12:10:00,73.81,73.92,73.79,73.92,9087.0,71.0285,71.1344,71.0093,71.1344,9087.0
2024-05-30 12:20:00,73.92,73.98,73.91,73.95,10318.0,71.1344,71.1921,71.1247,71.1632,10318.0
2024-05-30 12:30:00,73.96,74.01,73.95,74.0,8741.0,71.1728,71.221,71.1632,71.2113,8741.0
2024-05-30 12:40:00,73.99,74.08,73.97,74.08,10329.0,71.2017,71.2883,71.1825,71.2883,10329.0
2024-05-30 12:50:00,74.08,74.1,74.03,74.06,15343.0,71.2883,71.3076,71.2402,71.2691,15343.0
2024-05-30 13:00:00,74.05,74.2,74.05,74.18,14957.0,71.2595,71.4038,71.2595,71.3846,14957.0
2024-05-30 13:10:00,74.18,74.18,74.1,74.12,9197.0,71.3846,71.3846,71.3076,71.3268,9197.0
2024-05-30 13:20:00,74.12,74.16,74.09,74.11,16512.0,71.3268,71.3653,71.2979,71.3172,16512.0
2024-05-30 13:30:00,74.11,74.16,74.06,74.13,10371.0,71.3172,71.3653,71.2691,71.3364,10371.0
2024-05-30 13:40:00,74.12,74.16,74.03,74.16,20724.0,71.3268,71.3653,71.2402,71.3653,20724.0
2024-05-30 13:50:00,74.15,74.17,74.06,74.11,21439.0,71.3557,71.3749,71.2691,71.3172,21439.0
2024-05-30 14:00:00,74.12,74.12,74.01,74.06,27790.0,71.3268,71.3268,71.221,71.2691,27790.0
2024-05-30 14:10:00,74.08,74.16,74.04,74.08,28268.0,71.2883,71.3653,71.2498,71.2883,28268.0
2024-05-30 14:20:00,74.09,74.1,74.05,74.09,42126.0,71.2979,71.3076,71.2595,71.2979,42126.0
2024-05-30 14:30:00,74.09,74.09,73.95,73.98,15623.0,71.2979,71.2979,71.1632,71.1921,15623.0
2024-05-30 14:40:00,73.98,74.01,73.94,74.0,10756.0,71.1921,71.221,71.1536,71.2113,10756.0
2024-05-30 14:50:00,74.0,74.05,73.98,74.01,38068.0,71.2113,71.2595,71.1921,71.221,38068.0
2024-05-30 15:00:00,74.0,74.01,73.93,73.94,34531.0,71.2113,71.221,71.144,71.1536,34531.0
2024-05-30 15:10:00,73.94,73.98,73.91,73.92,28701.0,71.1536,71.1921,71.1247,71.1344,28701.0
2024-05-30 15:20:00,73.93,74.0,73.91,73.96,42178.0,71.144,71.2113,71.1247,71.1728,42178.0
2024-05-30 15:30:00,73.95,73.96,73.86,73.89,73483.0,71.1632,71.1728,71.0766,71.1055,73483.0
2024-05-30 15:40:00,73.89,74.01,73.84,73.9,103831.0,71.1055,71.221,71.0574,71.1151,103831.0
2024-05-30 15:50:00,73.89,73.93,73.82,73.92,326596.0,71.1055,71.144,71.0381,71.1344,326596.0
2024-05-31 09:30:00,74.21,74.73,74.03,74.7,49360.0,71.4134,71.9138,71.2402,71.885,49360.0
2024-05-31 09:40:00,74.69,74.86,74.51,74.59,36093.0,71.8753,72.0389,71.7021,71.7791,36093.0
2024-05-31 09:50:00,74.59,74.75,74.59,74.64,17597.0,71.7791,71.9331,71.7791,71.8272,17597.0
2024-05-31 10:00:00,74.66,74.69,74.36,74.44,28440.0,71.8465,71.8753,71.5578,71.6348,28440.0
2024-05-31 10:10:00,74.47,74.53,74.19,74.24,21144.0,71.6636,71.7214,71.3942,71.4423,21144.0
2024-05-31 10:20:00,74.21,74.34,74.16,74.19,31632.0,71.4134,71.5385,71.3653,71.3942,31632.0
2024-05-31 10:30:00,74.2,74.35,74.16,74.34,41693.0,71.4038,71.5481,71.3653,71.5385,41693.0
2024-05-31 10:40:00,74.34,74.53,74.28,74.45,16451.0,71.5385,71.7214,71.4808,71.6444,16451.0
2024-05-31 10:50:00,74.48,74.6,74.46,74.54,15062.0,71.6732,71.7887,71.654,71.731,15062.0
2024-05-31 11:00:00,74.55,74.6,74.43,74.49,47760.0,71.7406,71.7887,71.6251,71.6829,47760.0
2024-05-31 11:10:00,74.47,74.64,74.47,74.51,17618.0,71.6636,71.8272,71.6636,71.7021,17618.0
2024-05-31 11:20:00,74.5,74.54,74.47,74.51,24340.0,71.6925,71.731,71.6636,71.7021,24340.0
2024-05-31 11:30:00,74.51,74.56,74.45,74.51,28788.0,71.7021,71.7502,71.6444,71.7021,28788.0
2024-05-31 11:40:00,74.52,74.62,74.51,74.56,25995.0,71.7117,71.808,71.7021,71.7502,25995.0
2024-05-31 11:50:00,74.55,74.63,74.54,74.59,18589.0,71.7406,71.8176,71.731,71.7791,18589.0
2024-05-31 12:00:00,74.58,74.59,74.45,74.57,15891.0,71.7695,71.7791,71.6444,71.7599,15891.0
2024-05-31 12:10:00,74.55,74.57,74.48,74.49,13953.0,71.7406,71.7599,71.6732,71.6829,13953.0
2024-05-31 12:20:00,74.48,74.5,74.35,74.35,16706.0,71.6732,71.6925,71.5481,71.5481,16706.0
2024-05-31 12:30:00,74.34,74.39,74.32,74.36,9419.0,71.5385,71.5866,71.5193,71.5578,9419.0
2024-05-31 12:40:00,74.34,74.4,74.29,74.4,26420.0,71.5385,71.5963,71.4904,71.5963,26420.0
2024-05-31 12:50:00,74.38,74.45,74.38,74.45,11211.0,71.577,71.6444,71.577,71.6444,11211.0
2024-05-31 13:00:00,74.45,74.64,74.45,74.64,17997.0,71.6444,71.8272,71.6444,71.8272,17997.0
2024-05-31 13:10:00,74.63,74.69,74.61,74.64,23086.0,71.8176,71.8753,71.7983,71.8272,23086.0
2024-05-31 13:20:00,74.65,74.71,74.6,74.71,14080.0,71.8368,71.8946,71.7887,71.8946,14080.0
2024-05-31 13:30:00,74.7,74.76,74.65,74.65,20269.0,71.885,71.9427,71.8368,71.8368,20269.0
2024-05-31 13:40:00,74.65,74.8,74.65,74.78,13476.0,71.8368,71.9812,71.8368,71.9619,13476.0
2024-05-31 13:50:00,74.8,74.92,74.79,74.9,26358.0,71.9812,72.0967,71.9716,72.0774,26358.0
2024-05-31 14:00:00,74.9,74.91,74.84,74.87,21493.0,72.0774,72.087,72.0197,72.0486,21493.0
2024-05-31 14:10:00,74.89,74.97,74.87,74.96,20305.0,72.0678,72.1448,72.0486,72.1352,20305.0
2024-05-31 14:20:00,74.97,74.98,74.91,74.91,22351.0,72.1448,72.1544,72.087,72.087,22351.0
2024-05-31 14:30:00,74.92,74.93,74.84,74.9,24420.0,72.0967,72.1063,72.0197,72.0774,24420.0
2024-05-31 14:40:00,74.91,74.94,74.84,74.86,33041.0,72.087,72.1159,72.0197,72.0389,33041.0
2024-05-31 14:50:00,74.87,74.97,74.85,74.97,27115.0,72.0486,72.1448,72.0293,72.1448,27115.0
2024-05-31 15:00:00,74.96,74.98,74.81,74.86,31713.0,72.1352,72.1544,71.9908,72.0389,31713.0
2024-05-31 15:10:00,74.86,74.91,74.81,74.82,31736.0,72.0389,72.087,71.9908,72.0004,31736.0
2024-05-31 15:20:00,74.81,74.85,74.72,74.73,36164.0,71.9908,72.0293,71.9042,71.9138,36164.0
2024-05-31 15:30:00,74.73,74.85,74.73,74.85,46866.0,71.9138,72.0293,71.9138,72.0293,46866.0
2024-05-31 15:40:00,74.86,75.24,74.85,75.24,84258.0,72.0389,72.4046,72.0293,72.4046,84258.0
2024-05-31 15:50:00,75.23,75.82,75.22,75.75,483438.0,72.395,72.9628,72.3854,72.8954,483438.0
2024-06-03 09:30:00,75.51,75.68,75.05,75.34,80920.0,72.6644,72.828,72.2218,72.5008,80920.0
2024-06-03 09:40:00,75.38,75.79,75.32,75.51,168107.0,72.5393,72.9339,72.4816,72.6644,168107.0
2024-06-03 09:50:00,75.48,75.62,75.08,75.58,48745.0,72.6356,72.7703,72.2506,72.7318,48745.0
2024-06-03 10:00:00,75.58,75.69,75.3,75.43,19666.0,72.7318,72.8377,72.4623,72.5874,19666.0
2024-06-03 10:10:00,75.41,75.5,75.39,75.45,23496.0,72.5682,72.6548,72.549,72.6067,23496.0
2024-06-03 10:20:00,75.47,75.52,75.35,75.35,20010.0,72.6259,72.6741,72.5105,72.5105,20010.0
2024-06-03 10:30:00,75.35,75.55,75.33,75.53,31805.0,72.5105,72.7029,72.4912,72.6837,31805.0
2024-06-03 10:40:00,75.55,75.69,75.28,75.3,28926.0,72.7029,72.8377,72.4431,72.4623,28926.0
2024-06-03 10:50:00,75.3,75.44,75.14,75.27,21064.0,72.4623,72.5971,72.3084,72.4335,21064.0
2024-06-03 11:00:00,75.26,75.26,75.05,75.1,24273.0,72.4239,72.4239,72.2218,72.2699,24273.0
2024-06-03 11:10:00,75.12,75.3,74.97,74.98,24386.0,72.2891,72.4623,72.1448,72.1544,24386.0
2024-06-03 11:20:00,74.94,74.97,74.75,74.84,27180.0,72.1159,72.1448,71.9331,72.0197,27180.0
2024-06-03 11:30:00,74.81,74.83,74.64,74.79,22161.0,71.9908,72.0101,71.8272,71.9716,22161.0
2024-06-03 11:40:00,74.79,74.79,74.67,74.7,26099.0,71.9716,71.9716,71.8561,71.885,26099.0
2024-06-03 11:50:00,74.7,74.8,74.68,74.77,29239.0,71.885,71.9812,71.8657,71.9523,29239.0
2024-06-03 12:00:00,74.76,75.01,74.76,74.96,15362.0,71.9427,72.1833,71.9427,72.1352,15362.0
2024-06-03 12:10:00,74.97,74.99,74.7,74.73,17997.0,72.1448,72.164,71.885,71.9138,17997.0
2024-06-03 12:20:00,74.72,74.78,74.69,74.73,10043.0,71.9042,71.9619,71.8753,71.9138,10043.0
2024-06-03 12:30:00,74.74,74.77,74.67,74.76,16463.0,71.9235,71.9523,71.8561,71.9427,16463.0
2024-06-03 12:40:00,74.76,74.78,74.69,74.76,13788.0,71.9427,71.9619,71.8753,71.9427,13788.0
2024-06-03 12:50:00,74.76,74.9,74.74,74.87,8455.0,71.9427,72.0774,71.9235,72.0486,8455.0
2024-06-03 13:00:00,74.89,74.95,74.84,74.85,10849.0,72.0678,72.1255,72.0197,72.0293,10849.0
2024-06-03 13:10:00,74.85,74.87,74.73,74.73,14457.0,72.0293,72.0486,71.9138,71.9138,14457.0
2024-06-03 13:20:00,74.72,74.73,74.64,74.73,22524.0,71.9042,71.9138,71.8272,71.9138,22524.0
2024-06-03 13:30:00,74.73,74.81,74.72,74.78,16742.0,71.9138,71.9908,71.9042,71.9619,16742.0
2024-06-03 13:40:00,74.8,74.84,74.69,74.7,13797.0,71.9812,72.0197,71.8753,71.885,13797.0
2024-06-03 13:50:00,74.7,74.76,74.65,74.73,16591.0,71.885,71.9427,71.8368,71.9138,16591.0
2024-06-03 14:00:00,74.74,74.86,74.73,74.84,12618.0,71.9235,72.0389,71.9138,72.0197,12618.0
2024-06-03 14:10:00,74.82,74.91,74.77,74.88,14835.0,72.0004,72.087,71.9523,72.0582,14835.0
2024-06-03 14:20:00,74.89,75.01,74.87,75.01,16604.0,72.0678,72.1833,72.0486,72.1833,16604.0
2024-06-03 14:30:00,75.0,75.0,74.94,74.96,10703.0,72.1737,72.1737,72.1159,72.1352,10703.0
2024-06-03 14:40:00,74.95,75.09,74.94,75.08,26873.0,72.1255,72.2603,72.1159,72.2506,26873.0
2024-06-03 14:50:00,75.08,75.08,74.95,74.98,20863.0,72.2506,72.2506,72.1255,72.1544,20863.0
2024-06-03 15:00:00,74.99,75.03,74.92,74.92,28011.0,72.164,72.2025,72.0967,72.0967,28011.0
2024-06-03 15:10:00,74.93,75.01,74.84,74.93,37469.0,72.1063,72.1833,72.0197,72.1063,37469.0
2024-06-03 15:20:00,74.95,74.95,74.88,74.89,34393.0,72.1255,72.1255,72.0582,72.0678,34393.0
2024-06-03 15:30:00,74.88,74.95,74.82,74.85,63693.0,72.0582,72.1255,72.0004,72.0293,63693.0
2024-06-03 15:40:00,74.85,74.88,74.73,74.75,65613.0,72.0293,72.0582,71.9138,71.9331,65613.0
2024-06-03 15:50:00,74.74,74.83,74.46,74.56,475406.0,71.9235,72.0101,71.654,71.7502,475406.0
2024-06-04 09:30:00,74.39,74.69,74.22,74.48,34925.0,71.5866,71.8753,71.423,71.6732,34925.0
2024-06-04 09:40:00,74.52,74.57,74.44,74.48,35987.0,71.7117,71.7599,71.6348,71.6732,35987.0
2024-06-04 09:50:00,74.47,74.65,74.47,74.65,18624.0,71.6636,71.8368,71.6636,71.8368,18624.0
2024-06-04 10:00:00,74.66,74.74,74.55,74.56,15430.0,71.8465,71.9235,71.7406,71.7502,15430.0
2024-06-04 10:10:00,74.54,74.64,74.48,74.61,13619.0,71.731,71.8272,71.6732,71.7983,13619.0
2024-06-04 10:20:00,74.61,74.8,74.61,74.73,14716.0,71.7983,71.9812,71.7983,71.9138,14716.0
2024-06-04 10:30:00,74.74,74.79,74.63,74.65,14817.0,71.9235,71.9716,71.8176,71.8368,14817.0
2024-06-04 10:40:00,74.66,74.7,74.53,74.56,13753.0,71.8465,71.885,71.7214,71.7502,13753.0
2024-06-04 10:50:00,74.57,74.65,74.47,74.48,19398.0,71.7599,71.8368,71.6636,71.6732,19398.0
2024-06-04 11:00:00,74.47,74.54,74.34,74.34,35065.0,71.6636,71.731,71.5385,71.5385,35065.0
2024-06-04 11:10:00,74.35,74.36,74.16,74.16,60301.0,71.5481,71.5578,71.3653,71.3653,60301.0
2024-06-04 11:20:00,74.17,74.21,74.01,74.02,76714.0,71.3749,71.4134,71.221,71.2306,76714.0
2024-06-04 11:30:00,74.01,74.02,73.82,73.87,69041.0,71.221,71.2306,71.0381,71.0862,69041.0
2024-06-04 11:40:00,73.88,73.88,73.67,73.74,55521.0,71.0959,71.0959,70.8938,70.9611,55521.0
2024-06-04 11:50:00,73.75,73.9,73.73,73.8,37554.0,70.9708,71.1151,70.9515,71.0189,37554.0
2024-06-04 12:00:00,73.81,73.86,73.75,73.83,23619.0,71.0285,71.0766,70.9708,71.0477,23619.0
2024-06-04 12:10:00,73.83,73.92,73.79,73.9,17275.0,71.0477,71.1344,71.0093,71.1151,17275.0
2024-06-04 12:20:00,73.89,74.11,73.81,74.09,31811.0,71.1055,71.3172,71.0285,71.2979,31811.0
2024-06-04 12:30:00,74.1,74.18,74.05,74.11,28564.0,71.3076,71.3846,71.2595,71.3172,28564.0
2024-06-04 12:40:00,74.11,74.27,74.11,74.25,22431.0,71.3172,71.4712,71.3172,71.4519,22431.0
2024-06-04 12:50:00,74.24,74.35,74.2,74.35,18610.0,71.4423,71.5481,71.4038,71.5481,18610.0
2024-06-04 13:00:00,74.36,74.41,74.34,74.38,17018.0,71.5578,71.6059,71.5385,71.577,17018.0
2024-06-04 13:10:00,74.37,74.46,74.37,74.46,11711.0,71.5674,71.654,71.5674,71.654,11711.0
2024-06-04 13:20:00,74.46,74.49,74.41,74.49,14508.0,71.654,71.6829,71.6059,71.6829,14508.0
2024-06-04 13:30:00,74.48,74.51,74.42,74.51,33871.0,71.6732,71.7021,71.6155,71.7021,33871.0
2024-06-04 13:40:00,74.51,74.59,74.5,74.52,17154.0,71.7021,71.7791,71.6925,71.7117,17154.0
2024-06-04 13:50:00,74.53,74.6,74.49,74.5,21574.0,71.7214,71.7887,71.6829,71.6925,21574.0
2024-06-04 14:00:00,74.5,74.53,74.43,74.53,16861.0,71.6925,71.7214,71.6251,71.7214,16861.0
2024-06-04 14:10:00,74.53,74.66,74.49,74.66,16452.0,71.7214,71.8465,71.6829,71.8465,16452.0
2024-06-04 14:20:00,74.66,74.82,74.66,74.8,19439.0,71.8465,72.0004,71.8465,71.9812,19439.0
2024-06-04 14:30:00,74.8,74.84,74.74,74.84,24008.0,71.9812,72.0197,71.9235,72.0197,24008.0
2024-06-04 14:40:00,74.84,74.89,74.7,74.78,83595.0,72.0197,72.0678,71.885,71.9619,83595.0
2024-06-04 14:50:00,74.8,74.84,74.79,74.82,14971.0,71.9812,72.0197,71.9716,72.0004,14971.0
2024-06-04 15:00:00,74.8,74.8,74.61,74.65,35553.0,71.9812,71.9812,71.7983,71.8368,35553.0
2024-06-04 15:10:00,74.65,74.8,74.62,74.66,108264.0,71.8368,71.9812,71.808,71.8465,108264.0
2024-06-04 15:20:00,74.66,74.82,74.57,74.79,61337.0,71.8465,72.0004,71.7599,71.9716,61337.0
2024-06-04 15:30:00,74.77,74.77,74.56,74.63,43225.0,71.9523,71.9523,71.7502,71.8176,43225.0
2024-06-04 15:40:00,74.65,74.68,74.56,74.58,139148.0,71.8368,71.8657,71.7502,71.7695,139148.0
2024-06-04 15:50:00,74.58,74.67,74.31,74.34,310085.0,71.7695,71.8561,71.5097,71.5385,310085.0
2024-06-05 09:30:00,74.11,74.71,73.83,74.67,42199.0,71.3172,71.8946,71.0477,71.8561,42199.0
2024-06-05 09:40:00,74.64,74.65,74.5,74.57,10744.0,71.8272,71.8368,71.6925,71.7599,10744.0
2024-06-05 09:50:00,74.53,74.54,74.42,74.48,10594.0,71.7214,71.731,71.6155,71.6732,10594.0
2024-06-05 10:00:00,74.44,74.61,74.29,74.58,24657.0,71.6348,71.7983,71.4904,71.7695,24657.0
2024-06-05 10:10:00,74.56,74.71,74.49,74.65,24252.0,71.7502,71.8946,71.6829,71.8368,24252.0
2024-06-05 10:20:00,74.69,74.7,74.51,74.59,14015.0,71.8753,71.885,71.7021,71.7791,14015.0
2024-06-05 10:30:00,74.58,74.82,74.48,74.82,16590.0,71.7695,72.0004,71.6732,72.0004,16590.0
2024-06-05 10:40:00,74.82,75.01,74.82,74.98,71516.0,72.0004,72.1833,72.0004,72.1544,71516.0
2024-06-05 10:50:00,74.99,75.14,74.96,75.12,14236.0,72.164,72.3084,72.1352,72.2891,14236.0
2024-06-05 11:00:00,75.13,75.2,75.05,75.05,15524.0,72.2988,72.3661,72.2218,72.2218,15524.0
2024-06-05 11:10:00,75.05,75.14,75.02,75.12,17527.0,72.2218,72.3084,72.1929,72.2891,17527.0
2024-06-05 11:20:00,75.11,75.11,74.96,74.99,13587.0,72.2795,72.2795,72.1352,72.164,13587.0
2024-06-05 11:30:00,74.98,75.09,74.91,75.09,12202.0,72.1544,72.2603,72.087,72.2603,12202.0
2024-06-05 11:40:00,75.09,75.22,75.09,75.16,12863.0,72.2603,72.3854,72.2603,72.3276,12863.0
2024-06-05 11:50:00,75.15,75.15,75.01,75.05,12539.0,72.318,72.318,72.1833,72.2218,12539.0
2024-06-05 12:00:00,75.05,75.09,75.0,75.08,16559.0,72.2218,72.2603,72.1737,72.2506,16559.0
2024-06-05 12:10:00,75.07,75.08,74.98,75.02,20148.0,72.241,72.2506,72.1544,72.1929,20148.0
2024-06-05 12:20:00,75.01,75.05,74.98,75.04,10899.0,72.1833,72.2218,72.1544,72.2121,10899.0
2024-06-05 12:30:00,75.05,75.05,74.95,74.98,18417.0,72.2218,72.2218,72.1255,72.1544,18417.0
2024-06-05 12:40:00,74.97,75.1,74.97,75.04,27989.0,72.1448,72.2699,72.1448,72.2121,27989.0
2024-06-05 12:50:00,75.05,75.07,74.88,74.97,16607.0,72.2218,72.241,72.0582,72.1448,16607.0
2024-06-05 13:00:00,74.99,75.01,74.92,75.01,18876.0,72.164,72.1833,72.0967,72.1833,18876.0
2024-06-05 13:10:00,75.02,75.03,74.88,74.88,17046.0,72.1929,72.2025,72.0582,72.0582,17046.0
2024-06-05 13:20:00,74.88,74.9,74.84,74.89,12190.0,72.0582,72.0774,72.0197,72.0678,12190.0
2024-06-05 13:30:00,74.89,74.89,74.69,74.71,18240.0,72.0678,72.0678,71.8753,71.8946,18240.0
2024-06-05 13:40:00,74.71,74.78,74.69,74.77,17513.0,71.8946,71.9619,71.8753,71.9523,17513.0
2024-06-05 13:50:00,74.76,75.0,74.74,75.0,97865.0,71.9427,72.1737,71.9235,72.1737,97865.0
2024-06-05 14:00:00,75.0,75.0,74.8,74.84,37057.0,72.1737,72.1737,71.9812,72.0197,37057.0
2024-06-05 14:10:00,74.84,74.91,74.74,74.74,29913.0,72.0197,72.087,71.9235,71.9235,29913.0
2024-06-05 14:20:00,74.73,74.82,74.72,74.78,23951.0,71.9138,72.0004,71.9042,71.9619,23951.0
2024-06-05 14:30:00,74.78,74.89,74.77,74.85,16647.0,71.9619,72.0678,71.9523,72.0293,16647.0
2024-06-05 14:40:00,74.85,74.88,74.7,74.71,19515.0,72.0293,72.0582,71.885,71.8946,19515.0
2024-06-05 14:50:00,74.71,74.75,74.69,74.71,23963.0,71.8946,71.9331,71.8753,71.8946,23963.0
2024-06-05 15:00:00,74.71,74.73,74.66,74.66,21524.0,71.8946,71.9138,71.8465,71.8465,21524.0
2024-06-05 15:10:00,74.66,74.7,74.64,74.65,26330.0,71.8465,71.885,71.8272,71.8368,26330.0
2024-06-05 15:20:00,74.65,74.68,74.58,74.59,34589.0,71.8368,71.8657,71.7695,71.7791,34589.0
2024-06-05 15:30:00,74.58,74.63,74.56,74.58,47709.0,71.7695,71.8176,71.7502,71.7695,47709.0
2024-06-05 15:40:00,74.59,74.6,74.48,74.51,83426.0,71.7791,71.7887,71.6732,71.7021,83426.0
2024-06-05 15:50:00,74.51,74.89,74.47,74.86,374877.0,71.7021,72.0678,71.6636,72.0389,374877.0
2024-06-06 09:30:00,74.69,74.7,74.46,74.5,30828.0,71.8753,71.885,71.654,71.6925,30828.0
2024-06-06 09:40:00,74.48,74.73,74.41,74.73,15282.0,71.6732,71.9138,71.6059,71.9138,15282.0
2024-06-06 09:50:00,74.74,74.8,74.58,74.79,11442.0,71.9235,71.9812,71.7695,71.9716,11442.0
2024-06-06 10:00:00,74.76,74.79,74.41,74.41,11991.0,71.9427,71.9716,71.6059,71.6059,11991.0
2024-06-06 10:10:00,74.44,74.47,74.3,74.32,10061.0,71.6348,71.6636,71.5,71.5193,10061.0
2024-06-06 10:20:00,74.29,74.33,74.14,74.18,10842.0,71.4904,71.5289,71.3461,71.3846,10842.0
2024-06-06 10:30:00,74.14,74.14,73.99,74.03,30614.0,71.3461,71.3461,71.2017,71.2402,30614.0
2024-06-06 10:40:00,73.99,74.16,73.97,74.16,120784.0,71.2017,71.3653,71.1825,71.3653,120784.0
2024-06-06 10:50:00,74.16,74.16,74.06,74.12,21443.0,71.3653,71.3653,71.2691,71.3268,21443.0
2024-06-06 11:00:00,74.13,74.25,74.06,74.24,17326.0,71.3364,71.4519,71.2691,71.4423,17326.0
2024-06-06 11:10:00,74.26,74.46,74.26,74.41,27409.0,71.4615,71.654,71.4615,71.6059,27409.0
2024-06-06 11:20:00,74.42,74.61,74.42,74.61,14692.0,71.6155,71.7983,71.6155,71.7983,14692.0
2024-06-06 11:30:00,74.6,74.68,74.6,74.68,8504.0,71.7887,71.8657,71.7887,71.8657,8504.0
2024-06-06 11:40:00,74.68,74.72,74.53,74.54,11576.0,71.8657,71.9042,71.7214,71.731,11576.0
2024-06-06 11:50:00,74.52,74.52,74.46,74.48,13888.0,71.7117,71.7117,71.654,71.6732,13888.0
2024-06-06 12:00:00,74.48,74.48,74.37,74.38,23729.0,71.6732,71.6732,71.5674,71.577,23729.0
2024-06-06 12:10:00,74.38,74.39,74.29,74.3,12679.0,71.577,71.5866,71.4904,71.5,12679.0
2024-06-06 12:20:00,74.31,74.32,74.24,74.27,20444.0,71.5097,71.5193,71.4423,71.4712,20444.0
2024-06-06 12:30:00,74.29,74.44,74.28,74.42,14836.0,71.4904,71.6348,71.4808,71.6155,14836.0
2024-06-06 12:40:00,74.42,74.46,74.27,74.28,14741.0,71.6155,71.654,71.4712,71.4808,14741.0
2024-06-06 12:50:00,74.28,74.3,74.14,74.22,23536.0,71.4808,71.5,71.3461,71.423,23536.0
2024-06-06 13:00:00,74.2,74.21,74.13,74.16,15296.0,71.4038,71.4134,71.3364,71.3653,15296.0
2024-06-06 13:10:00,74.15,74.2,74.1,74.17,21260.0,71.3557,71.4038,71.3076,71.3749,21260.0
2024-06-06 13:20:00,74.14,74.26,74.14,74.2,17177.0,71.3461,71.4615,71.3461,71.4038,17177.0
2024-06-06 13:30:00,74.19,74.3,74.19,74.25,14237.0,71.3942,71.5,71.3942,71.4519,14237.0
2024-06-06 13:40:00,74.25,74.27,74.22,74.25,12038.0,71.4519,71.4712,71.423,71.4519,12038.0
2024-06-06 13:50:00,74.26,74.26,74.18,74.2,15327.0,71.4615,71.4615,71.3846,71.4038,15327.0
2024-06-06 14:00:00,74.18,74.18,74.05,74.07,17741.0,71.3846,71.3846,71.2595,71.2787,17741.0
2024-06-06 14:10:00,74.06,74.22,74.04,74.2,10670.0,71.2691,71.423,71.2498,71.4038,10670.0
2024-06-06 14:20:00,74.2,74.24,74.17,74.21,9644.0,71.4038,71.4423,71.3749,71.4134,9644.0
2024-06-06 14:30:00,74.2,74.26,74.19,74.22,9049.0,71.4038,71.4615,71.3942,71.423,9049.0
2024-06-06 14:40:00,74.24,74.3,74.24,74.28,19162.0,71.4423,71.5,71.4423,71.4808,19162.0
2024-06-06 14:50:00,74.29,74.4,74.27,74.3,17502.0,71.4904,71.5963,71.4712,71.5,17502.0
2024-06-06 15:00:00,74.31,74.39,74.27,74.39,11081.0,71.5097,71.5866,71.4712,71.5866,11081.0
2024-06-06 15:10:00,74.38,74.43,74.31,74.43,13955.0,71.577,71.6251,71.5097,71.6251,13955.0
2024-06-06 15:20:00,74.43,74.5,74.4,74.5,20466.0,71.6251,71.6925,71.5963,71.6925,20466.0
2024-06-06 15:30:00,74.49,74.5,74.38,74.41,29394.0,71.6829,71.6925,71.577,71.6059,29394.0
2024-06-06 15:40:00,74.4,74.44,74.33,74.41,36858.0,71.5963,71.6348,71.5289,71.6059,36858.0
2024-06-06 15:50:00,74.41,74.45,74.32,74.45,167210.0,71.6059,71.6444,71.5193,71.6444,167210.0
2024-06-07 09:30:00,73.19,73.29,72.54,73.09,65537.0,71.0117,71.1087,70.3811,70.9147,65537.0
2024-06-07 09:40:00,73.09,73.45,73.05,73.28,37152.0,70.9147,71.264,70.8759,71.099,37152.0
2024-06-07 09:50:00,73.29,73.3,73.07,73.22,28272.0,71.1087,71.1184,70.8953,71.0408,28272.0
2024-06-07 10:00:00,73.17,73.21,73.09,73.2,21496.0,70.9923,71.0311,70.9147,71.0214,21496.0
2024-06-07 10:10:00,73.2,73.24,73.13,73.19,21853.0,71.0214,71.0602,70.9535,71.0117,21853.0
2024-06-07 10:20:00,73.19,73.42,73.18,73.33,19870.0,71.0117,71.2349,71.002,71.1475,19870.0
2024-06-07 10:30:00,73.34,73.55,73.21,73.54,31884.0,71.1572,71.361,71.0311,71.3513,31884.0
2024-06-07 10:40:00,73.53,73.56,73.46,73.47,22373.0,71.3416,71.3707,71.2737,71.2834,22373.0
2024-06-07 10:50:00,73.47,73.47,73.28,73.29,33479.0,71.2834,71.2834,71.099,71.1087,33479.0
2024-06-07 11:00:00,73.28,73.29,73.16,73.22,19962.0,71.099,71.1087,70.9826,71.0408,19962.0
2024-06-07 11:10:00,73.22,73.25,73.15,73.18,17048.0,71.0408,71.0699,70.9729,71.002,17048.0
2024-06-07 11:20:00,73.16,73.18,73.01,73.1,24719.0,70.9826,71.002,70.8371,70.9244,24719.0
2024-06-07 11:30:00,73.13,73.35,73.13,73.34,13491.0,70.9535,71.1669,70.9535,71.1572,13491.0
2024-06-07 11:40:00,73.35,73.35,73.22,73.28,9845.0,71.1669,71.1669,71.0408,71.099,9845.0
2024-06-07 11:50:00,73.31,73.33,73.26,73.3,8836.0,71.1281,71.1475,71.0796,71.1184,8836.0
2024-06-07 12:00:00,73.3,73.31,73.2,73.28,17135.0,71.1184,71.1281,71.0214,71.099,17135.0
2024-06-07 12:10:00,73.29,73.33,73.25,73.29,9147.0,71.1087,71.1475,71.0699,71.1087,9147.0
2024-06-07 12:20:00,73.28,73.3,73.19,73.2,8993.0,71.099,71.1184,71.0117,71.0214,8993.0
2024-06-07 12:30:00,73.21,73.27,73.16,73.18,11022.0,71.0311,71.0893,70.9826,71.002,11022.0
2024-06-07 12:40:00,73.17,73.21,73.12,73.12,11859.0,70.9923,71.0311,70.9438,70.9438,11859.0
2024-06-07 12:50:00,73.12,73.21,73.12,73.17,8803.0,70.9438,71.0311,70.9438,70.9923,8803.0
2024-06-07 13:00:00,73.17,73.19,73.13,73.17,11662.0,70.9923,71.0117,70.9535,70.9923,11662.0
2024-06-07 13:10:00,73.18,73.25,73.18,73.25,10611.0,71.002,71.0699,71.002,71.0699,10611.0
2024-06-07 13:20:00,73.25,73.37,73.24,73.3,14160.0,71.0699,71.1863,71.0602,71.1184,14160.0
2024-06-07 13:30:00,73.3,73.3,73.13,73.15,16642.0,71.1184,71.1184,70.9535,70.9729,16642.0
2024-06-07 13:40:00,73.15,73.24,73.14,73.23,16417.0,70.9729,71.0602,70.9632,71.0505,16417.0
2024-06-07 13:50:00,73.22,73.28,73.22,73.25,10279.0,71.0408,71.099,71.0408,71.0699,10279.0
2024-06-07 14:00:00,73.24,73.24,73.09,73.13,21295.0,71.0602,71.0602,70.9147,70.9535,21295.0
2024-06-07 14:10:00,73.13,73.17,73.08,73.17,16518.0,70.9535,70.9923,70.905,70.9923,16518.0
2024-06-07 14:20:00,73.17,73.23,73.17,73.22,12501.0,70.9923,71.0505,70.9923,71.0408,12501.0
2024-06-07 14:30:00,73.23,73.3,73.23,73.28,16006.0,71.0505,71.1184,71.0505,71.099,16006.0
2024-06-07 14:40:00,73.27,73.28,73.17,73.23,21283.0,71.0893,71.099,70.9923,71.0505,21283.0
2024-06-07 14:50:00,73.24,73.28,73.21,73.24,17455.0,71.0602,71.099,71.0311,71.0602,17455.0
2024-06-07 15:00:00,73.23,73.27,73.19,73.2,20930.0,71.0505,71.0893,71.0117,71.0214,20930.0
2024-06-07 15:10:00,73.2,73.25,73.15,73.21,19490.0,71.0214,71.0699,70.9729,71.0311,19490.0
2024-06-07 15:20:00,73.2,73.24,73.17,73.22,14091.0,71.0214,71.0602,70.9923,71.0408,14091.0
2024-06-07 15:30:00,73.21,73.22,73.1,73.19,44910.0,71.0311,71.0408,70.9244,71.0117,44910.0
2024-06-07 15:40:00,73.19,73.22,73.03,73.05,38615.0,71.0117,71.0408,70.8565,70.8759,38615.0
2024-06-07 15:50:00,73.03,73.2,72.84,72.88,215096.0,70.8565,71.0214,70.6721,70.7109,215096.0
2024-06-10 09:30:00,72.84,72.92,72.64,72.85,18378.0,70.6721,70.7497,70.4781,70.6818,18378.0
2024-06-10 09:40:00,72.84,73.31,72.84,73.31,25456.0,70.6721,71.1281,70.6721,71.1281,25456.0
2024-06-10 09:50:00,73.33,73.5,73.12,73.22,21054.0,71.1475,71.3125,70.9438,71.0408,21054.0
2024-06-10 10:00:00,73.18,73.18,73.0,73.01,13547.0,71.002,71.002,70.8274,70.8371,13547.0
2024-06-10 10:10:00,73.0,73.2,72.97,73.15,5476.0,70.8274,71.0214,70.7983,70.9729,5476.0
2024-06-10 10:20:00,73.17,73.17,73.06,73.16,14706.0,70.9923,70.9923,70.8856,70.9826,14706.0
2024-06-10 10:30:00,73.15,73.25,73.12,73.18,5947.0,70.9729,71.0699,70.9438,71.002,5947.0
2024-06-10 10:40:00,73.17,73.42,73.17,73.41,12364.0,70.9923,71.2349,70.9923,71.2252,12364.0
2024-06-10 10:50:00,73.42,73.51,73.22,73.23,10488.0,71.2349,71.3222,71.0408,71.0505,10488.0
2024-06-10 11:00:00,73.22,73.36,73.2,73.33,7271.0,71.0408,71.1766,71.0214,71.1475,7271.0
2024-06-10 11:10:00,73.34,73.34,73.21,73.24,21722.0,71.1572,71.1572,71.0311,71.0602,21722.0
2024-06-10 11:20:00,73.25,73.25,73.08,73.09,8750.0,71.0699,71.0699,70.905,70.9147,8750.0
2024-06-10 11:30:00,73.09,73.22,73.09,73.21,11687.0,70.9147,71.0408,70.9147,71.0311,11687.0
2024-06-10 11:40:00,73.22,73.41,73.21,73.27,9716.0,71.0408,71.2252,71.0311,71.0893,9716.0
2024-06-10 11:50:00,73.23,73.23,73.12,73.2,15051.0,71.0505,71.0505,70.9438,71.0214,15051.0
2024-06-10 12:00:00,73.22,73.26,73.21,73.22,6008.0,71.0408,71.0796,71.0311,71.0408,6008.0
2024-06-10 12:10:00,73.21,73.28,73.17,73.17,6776.0,71.0311,71.099,70.9923,70.9923,6776.0
2024-06-10 12:20:00,73.16,73.24,73.14,73.21,8177.0,70.9826,71.0602,70.9632,71.0311,8177.0
2024-06-10 12:30:00,73.24,73.27,73.21,73.27,7968.0,71.0602,71.0893,71.0311,71.0893,7968.0
2024-06-10 12:40:00,73.27,73.34,73.25,73.26,11502.0,71.0893,71.1572,71.0699,71.0796,11502.0
2024-06-10 12:50:00,73.23,73.26,73.19,73.2,11550.0,71.0505,71.0796,71.0117,71.0214,11550.0
2024-06-10 13:00:00,73.2,73.23,73.17,73.18,13548.0,71.0214,71.0505,70.9923,71.002,13548.0
2024-06-10 13:10:00,73.17,73.31,73.17,73.3,47198.0,70.9923,71.1281,70.9923,71.1184,47198.0
2024-06-10 13:20:00,73.31,73.35,73.24,73.25,10836.0,71.1281,71.1669,71.0602,71.0699,10836.0
2024-06-10 13:30:00,73.26,73.38,73.23,73.38,29296.0,71.0796,71.1961,71.0505,71.1961,29296.0
2024-06-10 13:40:00,73.4,73.51,73.38,73.47,60086.0,71.2155,71.3222,71.1961,71.2834,60086.0
2024-06-10 13:50:00,73.47,73.5,73.4,73.45,20386.0,71.2834,71.3125,71.2155,71.264,20386.0
2024-06-10 14:00:00,73.45,73.48,73.4,73.46,33620.0,71.264,71.2931,71.2155,71.2737,33620.0
2024-06-10 14:10:00,73.45,73.55,73.43,73.51,24479.0,71.264,71.361,71.2446,71.3222,24479.0
2024-06-10 14:20:00,73.5,73.63,73.5,73.56,23693.0,71.3125,71.4386,71.3125,71.3707,23693.0
2024-06-10 14:30:00,73.54,73.63,73.54,73.59,24492.0,71.3513,71.4386,71.3513,71.3998,24492.0
2024-06-10 14:40:00,73.6,73.63,73.52,73.62,19489.0,71.4095,71.4386,71.3319,71.4289,19489.0
2024-06-10 14:50:00,73.62,73.66,73.57,73.64,48996.0,71.4289,71.4677,71.3804,71.4483,48996.0
2024-06-10 15:00:00,73.65,73.65,73.52,73.55,18118.0,71.458,71.458,71.3319,71.361,18118.0
2024-06-10 15:10:00,73.56,73.6,73.52,73.53,25496.0,71.3707,71.4095,71.3319,71.3416,25496.0
2024-06-10 15:20:00,73.53,73.58,73.5,73.54,22128.0,71.3416,71.3901,71.3125,71.3513,22128.0
2024-06-10 15:30:00,73.54,73.54,73.45,73.5,32742.0,71.3513,71.3513,71.264,71.3125,32742.0
2024-06-10 15:40:00,73.5,73.53,73.31,73.35,53326.0,71.3125,71.3416,71.1281,71.1669,53326.0
2024-06-10 15:50:00,73.34,73.46,73.32,73.44,231837.0,71.1572,71.2737,71.1378,71.2543,231837.0
2024-06-11 09:30:00,72.8,73.0,72.55,72.76,47667.0,70.6333,70.8274,70.3908,70.5945,47667.0
2024-06-11 09:40:00,72.74,72.8,72.5,72.71,32466.0,70.5751,70.6333,70.3422,70.546,32466.0
2024-06-11 09:50:00,72.71,72.86,72.66,72.67,13504.0,70.546,70.6915,70.4975,70.5072,13504.0
2024-06-11 10:00:00,72.67,72.94,72.63,72.94,15749.0,70.5072,70.7691,70.4684,70.7691,15749.0
2024-06-11 10:10:00,72.92,73.1,72.86,73.01,17705.0,70.7497,70.9244,70.6915,70.8371,17705.0
2024-06-11 10:20:00,73.01,73.12,72.96,72.97,16978.0,70.8371,70.9438,70.7886,70.7983,16978.0
2024-06-11 10:30:00,72.98,73.21,72.98,73.12,32856.0,70.808,71.0311,70.808,70.9438,32856.0
2024-06-11 10:40:00,73.1,73.1,72.84,72.87,25091.0,70.9244,70.9244,70.6721,70.7012,25091.0
2024-06-11 10:50:00,72.88,72.98,72.84,72.96,38779.0,70.7109,70.808,70.6721,70.7886,38779.0
2024-06-11 11:00:00,72.95,73.06,72.9,72.94,20009.0,70.7788,70.8856,70.7303,70.7691,20009.0
2024-06-11 11:10:00,72.94,73.01,72.88,73.0,27480.0,70.7691,70.8371,70.7109,70.8274,27480.0
2024-06-11 11:20:00,73.0,73.22,73.0,73.21,29729.0,70.8274,71.0408,70.8274,71.0311,29729.0
2024-06-11 11:30:00,73.25,73.29,73.08,73.1,18927.0,71.0699,71.1087,70.905,70.9244,18927.0
2024-06-11 11:40:00,73.09,73.19,73.08,73.1,15115.0,70.9147,71.0117,70.905,70.9244,15115.0
2024-06-11 11:50:00,73.1,73.2,73.06,73.11,30928.0,70.9244,71.0214,70.8856,70.9341,30928.0
2024-06-11 12:00:00,73.11,73.2,73.05,73.2,11065.0,70.9341,71.0214,70.8759,71.0214,11065.0
2024-06-11 12:10:00,73.2,73.26,73.16,73.25,11035.0,71.0214,71.0796,70.9826,71.0699,11035.0
2024-06-11 12:20:00,73.26,73.3,73.23,73.25,10316.0,71.0796,71.1184,71.0505,71.0699,10316.0
2024-06-11 12:30:00,73.25,73.37,73.23,73.36,10652.0,71.0699,71.1863,71.0505,71.1766,10652.0
2024-06-11 12:40:00,73.36,73.42,73.33,73.42,16994.0,71.1766,71.2349,71.1475,71.2349,16994.0
2024-06-11 12:50:00,73.42,73.46,73.38,73.41,10686.0,71.2349,71.2737,71.1961,71.2252,10686.0
2024-06-11 13:00:00,73.41,73.51,73.35,73.48,14071.0,71.2252,71.3222,71.1669,71.2931,14071.0
2024-06-11 13:10:00,73.48,73.53,73.44,73.48,14672.0,71.2931,71.3416,71.2543,71.2931,14672.0
2024-06-11 13:20:00,73.47,73.52,73.46,73.47,10000.0,71.2834,71.3319,71.2737,71.2834,10000.0
2024-06-11 13:30:00,73.46,73.5,73.35,73.4,18941.0,71.2737,71.3125,71.1669,71.2155,18941.0
2024-06-11 13:40:00,73.38,73.47,73.37,73.42,13441.0,71.1961,71.2834,71.1863,71.2349,13441.0
2024-06-11 13:50:00,73.42,73.52,73.4,73.52,20765.0,71.2349,71.3319,71.2155,71.3319,20765.0
2024-06-11 14:00:00,73.55,73.66,73.52,73.62,22706.0,71.361,71.4677,71.3319,71.4289,22706.0
2024-06-11 14:10:00,73.63,73.68,73.6,73.65,16340.0,71.4386,71.4871,71.4095,71.458,16340.0
2024-06-11 14:20:00,73.65,73.68,73.58,73.64,42348.0,71.458,71.4871,71.3901,71.4483,42348.0
2024-06-11 14:30:00,73.65,73.65,73.46,73.47,21607.0,71.458,71.458,71.2737,71.2834,21607.0
2024-06-11 14:40:00,73.46,73.52,73.41,73.48,15840.0,71.2737,71.3319,71.2252,71.2931,15840.0
2024-06-11 14:50:00,73.49,73.53,73.46,73.48,29315.0,71.3028,71.3416,71.2737,71.2931,29315.0
2024-06-11 15:00:00,73.48,73.59,73.48,73.53,23431.0,71.2931,71.3998,71.2931,71.3416,23431.0
2024-06-11 15:10:00,73.52,73.54,73.42,73.46,27519.0,71.3319,71.3513,71.2349,71.2737,27519.0
2024-06-11 15:20:00,73.45,73.52,73.45,73.46,38209.0,71.264,71.3319,71.264,71.2737,38209.0
2024-06-11 15:30:00,73.47,73.68,73.44,73.66,49340.0,71.2834,71.4871,71.2543,71.4677,49340.0
2024-06-11 15:40:00,73.66,73.7,73.59,73.61,66222.0,71.4677,71.5065,71.3998,71.4192,66222.0
2024-06-11 15:50:00,73.61,73.77,73.58,73.7,211351.0,71.4192,71.5744,71.3901,71.5065,211351.0
2024-06-12 09:30:00,74.52,74.52,73.31,73.33,30281.0,72.3021,72.3021,71.1281,71.1475,30281.0
2024-06-12 09:40:00,73.34,73.65,73.22,73.34,13954.0,71.1572,71.458,71.0408,71.1572,13954.0
2024-06-12 09:50:00,73.31,73.31,73.02,73.02,13118.0,71.1281,71.1281,70.8468,70.8468,13118.0
2024-06-12 10:00:00,73.0,73.16,72.81,72.83,43383.0,70.8274,70.9826,70.643,70.6624,43383.0
2024-06-12 10:10:00,72.82,73.17,72.82,73.07,31958.0,70.6527,70.9923,70.6527,70.8953,31958.0
2024-06-12 10:20:00,73.07,73.12,72.85,72.94,23507.0,70.8953,70.9438,70.6818,70.7691,23507.0
2024-06-12 10:30:00,72.94,73.23,72.92,73.14,17311.0,70.7691,71.0505,70.7497,70.9632,17311.0
2024-06-12 10:40:00,73.15,73.15,73.03,73.11,22886.0,70.9729,70.9729,70.8565,70.9341,22886.0
2024-06-12 10:50:00,73.09,73.19,73.0,73.17,13974.0,70.9147,71.0117,70.8274,70.9923,13974.0
2024-06-12 11:00:00,73.16,73.31,73.16,73.18,23177.0,70.9826,71.1281,70.9826,71.002,23177.0
2024-06-12 11:10:00,73.17,73.24,73.12,73.21,14578.0,70.9923,71.0602,70.9438,71.0311,14578.0
2024-06-12 11:20:00,73.2,73.29,73.12,73.21,21012.0,71.0214,71.1087,70.9438,71.0311,21012.0
2024-06-12 11:30:00,73.2,73.3,73.19,73.24,29094.0,71.0214,71.1184,71.0117,71.0602,29094.0
2024-06-12 11:40:00,73.24,73.29,73.19,73.29,11421.0,71.0602,71.1087,71.0117,71.1087,11421.0
2024-06-12 11:50:00,73.29,73.58,73.25,73.54,28944.0,71.1087,71.3901,71.0699,71.3513,28944.0
2024-06-12 12:00:00,73.51,73.69,73.51,73.66,10943.0,71.3222,71.4968,71.3222,71.4677,10943.0
2024-06-12 12:10:00,73.65,73.79,73.65,73.76,13330.0,71.458,71.5938,71.458,71.5647,13330.0
2024-06-12 12:20:00,73.76,73.78,73.68,73.68,24147.0,71.5647,71.5841,71.4871,71.4871,24147.0
2024-06-12 12:30:00,73.69,73.74,73.63,73.68,12249.0,71.4968,71.5453,71.4386,71.4871,12249.0
2024-06-12 12:40:00,73.68,73.69,73.6,73.66,12364.0,71.4871,71.4968,71.4095,71.4677,12364.0
2024-06-12 12:50:00,73.66,73.68,73.59,73.62,10454.0,71.4677,71.4871,71.3998,71.4289,10454.0
2024-06-12 13:00:00,73.61,73.62,73.52,73.52,10541.0,71.4192,71.4289,71.3319,71.3319,10541.0
2024-06-12 13:10:00,73.53,73.6,73.5,73.6,16308.0,71.3416,71.4095,71.3125,71.4095,16308.0
2024-06-12 13:20:00,73.61,73.71,73.47,73.47,13590.0,71.4192,71.5162,71.2834,71.2834,13590.0
2024-06-12 13:30:00,73.49,73.51,73.39,73.41,12770.0,71.3028,71.3222,71.2058,71.2252,12770.0
2024-06-12 13:40:00,73.4,73.4,73.27,73.27,11310.0,71.2155,71.2155,71.0893,71.0893,11310.0
2024-06-12 13:50:00,73.28,73.37,73.26,73.35,12142.0,71.099,71.1863,71.0796,71.1669,12142.0
2024-06-12 14:00:00,73.35,73.37,73.07,73.34,27696.0,71.1669,71.1863,70.8953,71.1572,27696.0
2024-06-12 14:10:00,73.34,73.41,73.22,73.41,17664.0,71.1572,71.2252,71.0408,71.2252,17664.0
2024-06-12 14:20:00,73.4,73.45,73.38,73.38,23116.0,71.2155,71.264,71.1961,71.1961,23116.0
2024-06-12 14:30:00,73.39,73.49,73.16,73.29,28380.0,71.2058,71.3028,70.9826,71.1087,28380.0
2024-06-12 14:40:00,73.3,73.35,73.18,73.28,45015.0,71.1184,71.1669,71.002,71.099,45015.0
2024-06-12 14:50:00,73.3,73.38,73.22,73.3,11832.0,71.1184,71.1961,71.0408,71.1184,11832.0
2024-06-12 15:00:00,73.29,73.45,73.25,73.34,16811.0,71.1087,71.264,71.0699,71.1572,16811.0
2024-06-12 15:10:00,73.33,73.36,73.18,73.3,17615.0,71.1475,71.1766,71.002,71.1184,17615.0
2024-06-12 15:20:00,73.29,73.3,72.94,72.97,20382.0,71.1087,71.1184,70.7691,70.7983,20382.0
2024-06-12 15:30:00,72.96,73.05,72.93,72.98,27676.0,70.7886,70.8759,70.7594,70.808,27676.0
2024-06-12 15:40:00,72.99,73.03,72.93,72.98,41380.0,70.8177,70.8565,70.7594,70.808,41380.0
2024-06-12 15:50:00,72.96,73.16,72.9,73.02,198074.0,70.7886,70.9826,70.7303,70.8468,198074.0
2024-06-13 09:30:00,73.01,73.41,72.92,73.16,28769.0,70.8371,71.2252,70.7497,70.9826,28769.0
2024-06-13 09:40:00,73.13,73.45,73.12,73.28,7354.0,70.9535,71.264,70.9438,71.099,7354.0
2024-06-13 09:50:00,73.28,73.32,73.11,73.14,6358.0,71.099,71.1378,70.9341,70.9632,6358.0
2024-06-13 10:00:00,73.1,73.3,73.1,73.2,8516.0,70.9244,71.1184,70.9244,71.0214,8516.0
2024-06-13 10:10:00,73.19,73.22,73.04,73.14,16719.0,71.0117,71.0408,70.8662,70.9632,16719.0
2024-06-13 10:20:00,73.12,73.13,72.79,72.84,28107.0,70.9438,70.9535,70.6236,70.6721,28107.0
2024-06-13 10:30:00,72.82,72.82,72.52,72.56,49742.0,70.6527,70.6527,70.3616,70.4005,49742.0
2024-06-13 10:40:00,72.56,72.68,72.47,72.56,23055.0,70.4005,70.5169,70.3131,70.4005,23055.0
2024-06-13 10:50:00,72.57,72.75,72.53,72.72,20937.0,70.4102,70.5848,70.3713,70.5557,20937.0
2024-06-13 11:00:00,72.72,72.72,72.59,72.64,13468.0,70.5557,70.5557,70.4296,70.4781,13468.0
2024-06-13 11:10:00,72.65,72.65,72.49,72.55,11801.0,70.4878,70.4878,70.3325,70.3908,11801.0
2024-06-13 11:20:00,72.54,72.66,72.48,72.61,18010.0,70.3811,70.4975,70.3228,70.449,18010.0
2024-06-13 11:30:00,72.63,72.69,72.58,72.62,18821.0,70.4684,70.5266,70.4199,70.4587,18821.0
2024-06-13 11:40:00,72.62,72.77,72.62,72.77,12467.0,70.4587,70.6042,70.4587,70.6042,12467.0
2024-06-13 11:50:00,72.8,72.82,72.75,72.76,12541.0,70.6333,70.6527,70.5848,70.5945,12541.0
2024-06-13 12:00:00,72.74,72.79,72.63,72.76,16845.0,70.5751,70.6236,70.4684,70.5945,16845.0
2024-06-13 12:10:00,72.75,72.87,72.71,72.84,14801.0,70.5848,70.7012,70.546,70.6721,14801.0
2024-06-13 12:20:00,72.86,72.91,72.73,72.74,16906.0,70.6915,70.74,70.5654,70.5751,16906.0
2024-06-13 12:30:00,72.73,72.93,72.73,72.87,17130.0,70.5654,70.7594,70.5654,70.7012,17130.0
2024-06-13 12:40:00,72.88,72.94,72.86,72.88,13899.0,70.7109,70.7691,70.6915,70.7109,13899.0
2024-06-13 12:50:00,72.9,72.98,72.89,72.97,20672.0,70.7303,70.808,70.7206,70.7983,20672.0
2024-06-13 13:00:00,72.97,73.09,72.97,73.07,28347.0,70.7983,70.9147,70.7983,70.8953,28347.0
2024-06-13 13:10:00,73.05,73.07,72.97,72.97,19317.0,70.8759,70.8953,70.7983,70.7983,19317.0
2024-06-13 13:20:00,72.98,73.03,72.96,72.99,18185.0,70.808,70.8565,70.7886,70.8177,18185.0
2024-06-13 13:30:00,72.99,73.06,72.95,73.06,44666.0,70.8177,70.8856,70.7788,70.8856,44666.0
2024-06-13 13:40:00,73.1,73.25,73.1,73.17,136066.0,70.9244,71.0699,70.9244,70.9923,136066.0
2024-06-13 13:50:00,73.17,73.24,73.16,73.19,19417.0,70.9923,71.0602,70.9826,71.0117,19417.0
2024-06-13 14:00:00,73.21,73.27,73.18,73.21,21783.0,71.0311,71.0893,71.002,71.0311,21783.0
2024-06-13 14:10:00,73.2,73.22,73.1,73.12,13017.0,71.0214,71.0408,70.9244,70.9438,13017.0
2024-06-13 14:20:00,73.12,73.2,73.08,73.18,15492.0,70.9438,71.0214,70.905,71.002,15492.0
2024-06-13 14:30:00,73.17,73.23,73.13,73.15,23460.0,70.9923,71.0505,70.9535,70.9729,23460.0
2024-06-13 14:40:00,73.14,73.19,73.12,73.15,18981.0,70.9632,71.0117,70.9438,70.9729,18981.0
2024-06-13 14:50:00,73.15,73.35,73.15,73.31,23512.0,70.9729,71.1669,70.9729,71.1281,23512.0
2024-06-13 15:00:00,73.3,73.32,73.22,73.24,31706.0,71.1184,71.1378,71.0408,71.0602,31706.0
2024-06-13 15:10:00,73.24,73.31,73.15,73.3,33515.0,71.0602,71.1281,70.9729,71.1184,33515.0
2024-06-13 15:20:00,73.32,73.4,73.31,73.35,16398.0,71.1378,71.2155,71.1281,71.1669,16398.0
2024-06-13 15:30:00,73.35,73.4,73.26,73.4,40026.0,71.1669,71.2155,71.0796,71.2155,40026.0
2024-06-13 15:40:00,73.4,73.41,73.29,73.38,55138.0,71.2155,71.2252,71.1087,71.1961,55138.0
2024-06-13 15:50:00,73.37,73.5,73.15,73.21,212839.0,71.1863,71.3125,70.9729,71.0311,212839.0
2024-06-14 09:30:00,72.86,73.04,72.62,72.87,29869.0,70.6915,70.8662,70.4587,70.7012,29869.0
2024-06-14 09:40:00,72.85,73.04,72.78,72.81,24671.0,70.6818,70.8662,70.6139,70.643,24671.0
2024-06-14 09:50:00,72.8,72.81,72.27,72.3,16264.0,70.6333,70.643,70.1191,70.1482,16264.0
2024-06-14 10:00:00,72.26,72.4,72.23,72.33,21953.0,70.1094,70.2452,70.0803,70.1773,21953.0
2024-06-14 10:10:00,72.33,72.37,72.11,72.14,27548.0,70.1773,70.2161,69.9638,69.993,27548.0
2024-06-14 10:20:00,72.15,72.22,72.11,72.21,25180.0,70.0027,70.0706,69.9638,70.0609,25180.0
2024-06-14 10:30:00,72.21,72.22,72.01,72.14,78919.0,70.0609,70.0706,69.8668,69.993,78919.0
2024-06-14 10:40:00,72.14,72.14,71.89,71.96,42777.0,69.993,69.993,69.7504,69.8183,42777.0
2024-06-14 10:50:00,71.96,72.29,71.95,72.16,38611.0,69.8183,70.1385,69.8086,70.0124,38611.0
2024-06-14 11:00:00,72.15,72.19,72.1,72.18,23959.0,70.0027,70.0415,69.9541,70.0318,23959.0
2024-06-14 11:10:00,72.17,72.27,72.16,72.25,43966.0,70.0221,70.1191,70.0124,70.0997,43966.0
2024-06-14 11:20:00,72.25,72.4,72.21,72.35,83978.0,70.0997,70.2452,70.0609,70.1967,83978.0
2024-06-14 11:30:00,72.36,72.55,72.29,72.29,38301.0,70.2064,70.3908,70.1385,70.1385,38301.0
2024-06-14 11:40:00,72.28,72.3,72.24,72.28,17263.0,70.1288,70.1482,70.09,70.1288,17263.0
2024-06-14 11:50:00,72.27,72.3,72.21,72.25,17849.0,70.1191,70.1482,70.0609,70.0997,17849.0
2024-06-14 12:00:00,72.24,72.25,72.1,72.15,27611.0,70.09,70.0997,69.9541,70.0027,27611.0
2024-06-14 12:10:00,72.16,72.25,72.15,72.23,14140.0,70.0124,70.0997,70.0027,70.0803,14140.0
2024-06-14 12:20:00,72.22,72.35,72.22,72.31,14050.0,70.0706,70.1967,70.0706,70.1579,14050.0
2024-06-14 12:30:00,72.3,72.4,72.28,72.38,12071.0,70.1482,70.2452,70.1288,70.2258,12071.0
2024-06-14 12:40:00,72.39,72.42,72.36,72.41,14757.0,70.2355,70.2646,70.2064,70.2549,14757.0
2024-06-14 12:50:00,72.4,72.41,72.34,72.34,9817.0,70.2452,70.2549,70.187,70.187,9817.0
2024-06-14 13:00:00,72.34,72.43,72.32,72.42,12689.0,70.187,70.2743,70.1676,70.2646,12689.0
2024-06-14 13:10:00,72.41,72.45,72.38,72.44,11620.0,70.2549,70.2937,70.2258,70.284,11620.0
2024-06-14 13:20:00,72.44,72.47,72.29,72.39,18602.0,70.284,70.3131,70.1385,70.2355,18602.0
2024-06-14 13:30:00,72.38,72.39,72.3,72.3,15412.0,70.2258,70.2355,70.1482,70.1482,15412.0
2024-06-14 13:40:00,72.3,72.37,72.27,72.33,28485.0,70.1482,70.2161,70.1191,70.1773,28485.0
2024-06-14 13:50:00,72.33,72.38,72.3,72.34,20076.0,70.1773,70.2258,70.1482,70.187,20076.0
2024-06-14 14:00:00,72.34,72.35,72.28,72.28,18007.0,70.187,70.1967,70.1288,70.1288,18007.0
2024-06-14 14:10:00,72.28,72.34,72.24,72.33,16951.0,70.1288,70.187,70.09,70.1773,16951.0
2024-06-14 14:20:00,72.34,72.46,72.33,72.4,22940.0,70.187,70.3034,70.1773,70.2452,22940.0
2024-06-14 14:30:00,72.39,72.41,72.33,72.34,15094.0,70.2355,70.2549,70.1773,70.187,15094.0
2024-06-14 14:40:00,72.35,72.41,72.31,72.39,12556.0,70.1967,70.2549,70.1579,70.2355,12556.0
2024-06-14 14:50:00,72.38,72.44,72.35,72.42,20775.0,70.2258,70.284,70.1967,70.2646,20775.0
2024-06-14 15:00:00,72.41,72.53,72.37,72.5,23010.0,70.2549,70.3713,70.2161,70.3422,23010.0
2024-06-14 15:10:00,72.51,72.64,72.5,72.64,32159.0,70.3519,70.4781,70.3422,70.4781,32159.0
2024-06-14 15:20:00,72.65,72.65,72.57,72.59,49326.0,70.4878,70.4878,70.4102,70.4296,49326.0
2024-06-14 15:30:00,72.59,72.63,72.54,72.59,41766.0,70.4296,70.4684,70.3811,70.4296,41766.0
2024-06-14 15:40:00,72.58,72.65,72.5,72.5,70956.0,70.4199,70.4878,70.3422,70.3422,70956.0
2024-06-14 15:50:00,72.5,72.69,72.48,72.66,232983.0,70.3422,70.5266,70.3228,70.4975,232983.0
2024-06-17 09:30:00,72.78,73.35,72.49,73.07,60797.0,70.6139,71.1669,70.3325,70.8953,60797.0
2024-06-17 09:40:00,73.12,73.5,72.95,73.44,25064.0,70.9438,71.3125,70.7788,71.2543,25064.0
2024-06-17 09:50:00,73.48,73.48,73.04,73.05,16064.0,71.2931,71.2931,70.8662,70.8759,16064.0
2024-06-17 10:00:00,73.05,73.36,73.02,73.31,18876.0,70.8759,71.1766,70.8468,71.1281,18876.0
2024-06-17 10:10:00,73.3,73.31,73.12,73.28,21179.0,71.1184,71.1281,70.9438,71.099,21179.0
2024-06-17 10:20:00,73.3,73.55,73.25,73.45,46713.0,71.1184,71.361,71.0699,71.264,46713.0
2024-06-17 10:30:00,73.44,73.47,73.31,73.31,30239.0,71.2543,71.2834,71.1281,71.1281,30239.0
2024-06-17 10:40:00,73.32,73.38,73.26,73.32,33779.0,71.1378,71.1961,71.0796,71.1378,33779.0
2024-06-17 10:50:00,73.31,73.33,73.25,73.26,17208.0,71.1281,71.1475,71.0699,71.0796,17208.0
2024-06-17 11:00:00,73.26,73.4,73.26,73.36,18654.0,71.0796,71.2155,71.0796,71.1766,18654.0
2024-06-17 11:10:00,73.36,73.45,73.36,73.44,24582.0,71.1766,71.264,71.1766,71.2543,24582.0
2024-06-17 11:20:00,73.45,73.59,73.42,73.55,33491.0,71.264,71.3998,71.2349,71.361,33491.0
2024-06-17 11:30:00,73.57,73.62,73.46,73.49,34940.0,71.3804,71.4289,71.2737,71.3028,34940.0
2024-06-17 11:40:00,73.49,73.62,73.48,73.58,13990.0,71.3028,71.4289,71.2931,71.3901,13990.0
2024-06-17 11:50:00,73.59,73.64,73.54,73.56,39354.0,71.3998,71.4483,71.3513,71.3707,39354.0
2024-06-17 12:00:00,73.56,73.65,73.56,73.64,8628.0,71.3707,71.458,71.3707,71.4483,8628.0
2024-06-17 12:10:00,73.64,73.72,73.63,73.68,16889.0,71.4483,71.5259,71.4386,71.4871,16889.0
2024-06-17 12:20:00,73.68,73.74,73.62,73.74,13821.0,71.4871,71.5453,71.4289,71.5453,13821.0
2024-06-17 12:30:00,73.74,73.82,73.72,73.81,18974.0,71.5453,71.623,71.5259,71.6133,18974.0
2024-06-17 12:40:00,73.81,73.91,73.81,73.91,15813.0,71.6133,71.7103,71.6133,71.7103,15813.0
2024-06-17 12:50:00,73.92,74.02,73.89,74.01,20246.0,71.72,71.817,71.6909,71.8073,20246.0
2024-06-17 13:00:00,74.01,74.08,73.9,73.9,22019.0,71.8073,71.8752,71.7006,71.7006,22019.0
2024-06-17 13:10:00,73.9,73.95,73.84,73.95,10483.0,71.7006,71.7491,71.6424,71.7491,10483.0
2024-06-17 13:20:00,73.94,73.94,73.83,73.87,12710.0,71.7394,71.7394,71.6327,71.6715,12710.0
2024-06-17 13:30:00,73.87,73.91,73.81,73.87,13168.0,71.6715,71.7103,71.6133,71.6715,13168.0
2024-06-17 13:40:00,73.87,73.88,73.7,73.71,16465.0,71.6715,71.6812,71.5065,71.5162,16465.0
2024-06-17 13:50:00,73.7,73.74,73.68,73.72,20048.0,71.5065,71.5453,71.4871,71.5259,20048.0
2024-06-17 14:00:00,73.73,73.82,73.69,73.8,23265.0,71.5356,71.623,71.4968,71.6036,23265.0
2024-06-17 14:10:00,73.81,73.82,73.75,73.76,13517.0,71.6133,71.623,71.555,71.5647,13517.0
2024-06-17 14:20:00,73.76,73.91,73.76,73.85,34999.0,71.5647,71.7103,71.5647,71.6521,34999.0
2024-06-17 14:30:00,73.85,73.87,73.82,73.83,21132.0,71.6521,71.6715,71.623,71.6327,21132.0
2024-06-17 14:40:00,73.84,73.84,73.66,73.66,22238.0,71.6424,71.6424,71.4677,71.4677,22238.0
2024-06-17 14:50:00,73.65,73.68,73.63,73.65,25139.0,71.458,71.4871,71.4386,71.458,25139.0
2024-06-17 15:00:00,73.64,73.64,73.44,73.46,34810.0,71.4483,71.4483,71.2543,71.2737,34810.0
2024-06-17 15:10:00,73.45,73.49,73.34,73.35,44730.0,71.264,71.3028,71.1572,71.1669,44730.0
2024-06-17 15:20:00,73.35,73.35,73.26,73.27,37471.0,71.1669,71.1669,71.0796,71.0893,37471.0
2024-06-17 15:30:00,73.27,73.39,73.23,73.32,54101.0,71.0893,71.2058,71.0505,71.1378,54101.0
2024-06-17 15:40:00,73.31,73.32,73.07,73.09,74895.0,71.1281,71.1378,70.8953,70.9147,74895.0
2024-06-17 15:50:00,73.08,73.15,72.94,73.09,297665.0,70.905,70.9729,70.7691,70.9147,297665.0
2024-06-18 09:30:00,72.65,73.09,72.58,72.71,46749.0,70.4878,70.9147,70.4199,70.546,46749.0
2024-06-18 09:40:00,72.68,72.83,72.53,72.58,29790.0,70.5169,70.6624,70.3713,70.4199,29790.0
2024-06-18 09:50:00,72.58,72.83,72.56,72.74,20691.0,70.4199,70.6624,70.4005,70.5751,20691.0
2024-06-18 10:00:00,72.75,72.75,72.43,72.44,23076.0,70.5848,70.5848,70.2743,70.284,23076.0
2024-06-18 10:10:00,72.44,72.55,72.4,72.45,17253.0,70.284,70.3908,70.2452,70.2937,17253.0
2024-06-18 10:20:00,72.45,72.51,72.25,72.4,18504.0,70.2937,70.3519,70.0997,70.2452,18504.0
2024-06-18 10:30:00,72.38,72.49,72.37,72.39,25067.0,70.2258,70.3325,70.2161,70.2355,25067.0
2024-06-18 10:40:00,72.37,72.51,72.35,72.51,18398.0,70.2161,70.3519,70.1967,70.3519,18398.0
2024-06-18 10:50:00,72.51,72.51,72.4,72.41,16077.0,70.3519,70.3519,70.2452,70.2549,16077.0
2024-06-18 11:00:00,72.42,72.48,72.41,72.47,12848.0,70.2646,70.3228,70.2549,70.3131,12848.0
2024-06-18 11:10:00,72.47,72.6,72.43,72.58,22446.0,70.3131,70.4393,70.2743,70.4199,22446.0
2024-06-18 11:20:00,72.59,72.64,72.54,72.6,17682.0,70.4296,70.4781,70.3811,70.4393,17682.0
2024-06-18 11:30:00,72.59,72.71,72.59,72.66,29190.0,70.4296,70.546,70.4296,70.4975,29190.0
2024-06-18 11:40:00,72.67,72.84,72.64,72.84,24499.0,70.5072,70.6721,70.4781,70.6721,24499.0
2024-06-18 11:50:00,72.84,72.86,72.79,72.86,17357.0,70.6721,70.6915,70.6236,70.6915,17357.0
2024-06-18 12:00:00,72.86,72.88,72.78,72.79,14400.0,70.6915,70.7109,70.6139,70.6236,14400.0
2024-06-18 12:10:00,72.78,72.84,72.76,72.77,12541.0,70.6139,70.6721,70.5945,70.6042,12541.0
2024-06-18 12:20:00,72.77,72.83,72.72,72.72,12678.0,70.6042,70.6624,70.5557,70.5557,12678.0
2024-06-18 12:30:00,72.71,72.79,72.66,72.77,21389.0,70.546,70.6236,70.4975,70.6042,21389.0
2024-06-18 12:40:00,72.78,72.79,72.72,72.78,12738.0,70.6139,70.6236,70.5557,70.6139,12738.0
2024-06-18 12:50:00,72.78,72.79,72.72,72.78,24970.0,70.6139,70.6236,70.5557,70.6139,24970.0
2024-06-18 13:00:00,72.77,72.77,72.68,72.69,14821.0,70.6042,70.6042,70.5169,70.5266,14821.0
2024-06-18 13:10:00,72.69,72.82,72.69,72.81,15940.0,70.5266,70.6527,70.5266,70.643,15940.0
2024-06-18 13:20:00,72.8,72.87,72.76,72.82,40685.0,70.6333,70.7012,70.5945,70.6527,40685.0
2024-06-18 13:30:00,72.82,72.86,72.79,72.86,15935.0,70.6527,70.6915,70.6236,70.6915,15935.0
2024-06-18 13:40:00,72.87,72.94,72.86,72.94,24450.0,70.7012,70.7691,70.6915,70.7691,24450.0
2024-06-18 13:50:00,72.93,73.02,72.9,73.02,15842.0,70.7594,70.8468,70.7303,70.8468,15842.0
2024-06-18 14:00:00,73.01,73.05,72.92,73.01,23005.0,70.8371,70.8759,70.7497,70.8371,23005.0
2024-06-18 14:10:00,73.0,73.07,72.96,72.99,13493.0,70.8274,70.8953,70.7886,70.8177,13493.0
2024-06-18 14:20:00,73.0,73.04,72.9,73.01,30665.0,70.8274,70.8662,70.7303,70.8371,30665.0
2024-06-18 14:30:00,73.0,73.04,72.97,73.04,12133.0,70.8274,70.8662,70.7983,70.8662,12133.0
2024-06-18 14:40:00,73.04,73.08,73.02,73.07,13817.0,70.8662,70.905,70.8468,70.8953,13817.0
2024-06-18 14:50:00,73.08,73.15,73.07,73.13,16174.0,70.905,70.9729,70.8953,70.9535,16174.0
2024-06-18 15:00:00,73.13,73.17,73.07,73.12,19959.0,70.9535,70.9923,70.8953,70.9438,19959.0
2024-06-18 15:10:00,73.13,73.18,73.11,73.17,20381.0,70.9535,71.002,70.9341,70.9923,20381.0
2024-06-18 15:20:00,73.17,73.25,73.14,73.23,41667.0,70.9923,71.0699,70.9632,71.0505,41667.0
2024-06-18 15:30:00,73.24,73.36,73.23,73.28,42403.0,71.0602,71.1766,71.0505,71.099,42403.0
2024-06-18 15:40:00,73.28,73.38,73.17,73.19,78363.0,71.099,71.1961,70.9923,71.0117,78363.0
2024-06-18 15:50:00,73.19,73.32,73.15,73.31,199757.0,71.0117,71.1378,70.9729,71.1281,199757.0
2024-06-20 09:30:00,73.41,73.41,73.01,73.18,28540.0,71.2252,71.2252,70.8371,71.002,28540.0
2024-06-20 09:40:00,73.2,73.45,73.06,73.37,10787.0,71.0214,71.264,70.8856,71.1863,10787.0
2024-06-20 09:50:00,73.35,73.62,73.35,73.45,37973.0,71.1669,71.4289,71.1669,71.264,37973.0
2024-06-20 10:00:00,73.45,73.58,73.39,73.58,11904.0,71.264,71.3901,71.2058,71.3901,11904.0
2024-06-20 10:10:00,73.58,73.94,73.57,73.89,24120.0,71.3901,71.7394,71.3804,71.6909,24120.0
2024-06-20 10:20:00,73.89,73.91,73.73,73.87,9204.0,71.6909,71.7103,71.5356,71.6715,9204.0
2024-06-20 10:30:00,73.86,73.89,73.65,73.67,14471.0,71.6618,71.6909,71.458,71.4774,14471.0
2024-06-20 10:40:00,73.68,73.68,73.47,73.52,14120.0,71.4871,71.4871,71.2834,71.3319,14120.0
2024-06-20 10:50:00,73.54,73.54,73.31,73.42,16613.0,71.3513,71.3513,71.1281,71.2349,16613.0
2024-06-20 11:00:00,73.41,73.47,73.34,73.34,21120.0,71.2252,71.2834,71.1572,71.1572,21120.0
2024-06-20 11:10:00,73.32,73.4,73.25,73.25,14751.0,71.1378,71.2155,71.0699,71.0699,14751.0
2024-06-20 11:20:00,73.27,73.28,73.06,73.09,18316.0,71.0893,71.099,70.8856,70.9147,18316.0
2024-06-20 11:30:00,73.08,73.14,72.94,72.94,29554.0,70.905,70.9632,70.7691,70.7691,29554.0
2024-06-20 11:40:00,72.93,73.01,72.91,73.01,20318.0,70.7594,70.8371,70.74,70.8371,20318.0
2024-06-20 11:50:00,73.02,73.05,72.94,73.05,30156.0,70.8468,70.8759,70.7691,70.8759,30156.0
2024-06-20 12:00:00,73.03,73.2,73.03,73.19,10937.0,70.8565,71.0214,70.8565,71.0117,10937.0
2024-06-20 12:10:00,73.18,73.35,73.18,73.35,9243.0,71.002,71.1669,71.002,71.1669,9243.0
2024-06-20 12:20:00,73.35,73.4,73.26,73.26,10413.0,71.1669,71.2155,71.0796,71.0796,10413.0
2024-06-20 12:30:00,73.21,73.38,73.21,73.28,20345.0,71.0311,71.1961,71.0311,71.099,20345.0
2024-06-20 12:40:00,73.27,73.34,73.27,73.3,8624.0,71.0893,71.1572,71.0893,71.1184,8624.0
2024-06-20 12:50:00,73.3,73.34,73.29,73.29,5774.0,71.1184,71.1572,71.1087,71.1087,5774.0
2024-06-20 13:00:00,73.28,73.32,73.2,73.22,7685.0,71.099,71.1378,71.0214,71.0408,7685.0
2024-06-20 13:10:00,73.23,73.31,73.23,73.3,8094.0,71.0505,71.1281,71.0505,71.1184,8094.0
2024-06-20 13:20:00,73.29,73.32,73.28,73.29,12774.0,71.1087,71.1378,71.099,71.1087,12774.0
2024-06-20 13:30:00,73.31,73.4,73.28,73.4,12931.0,71.1281,71.2155,71.099,71.2155,12931.0
2024-06-20 13:40:00,73.41,73.53,73.4,73.52,12422.0,71.2252,71.3416,71.2155,71.3319,12422.0
2024-06-20 13:50:00,73.52,73.55,73.48,73.53,11972.0,71.3319,71.361,71.2931,71.3416,11972.0
2024-06-20 14:00:00,73.52,73.52,73.44,73.46,16135.0,71.3319,71.3319,71.2543,71.2737,16135.0
2024-06-20 14:10:00,73.45,73.51,73.41,73.5,15883.0,71.264,71.3222,71.2252,71.3125,15883.0
2024-06-20 14:20:00,73.49,73.51,73.43,73.51,10880.0,71.3028,71.3222,71.2446,71.3222,10880.0
2024-06-20 14:30:00,73.5,73.52,73.39,73.4,10629.0,71.3125,71.3319,71.2058,71.2155,10629.0
2024-06-20 14:40:00,73.41,73.47,73.37,73.46,18479.0,71.2252,71.2834,71.1863,71.2737,18479.0
2024-06-20 14:50:00,73.46,73.59,73.46,73.57,16399.0,71.2737,71.3998,71.2737,71.3804,16399.0
2024-06-20 15:00:00,73.58,73.59,73.44,73.44,13197.0,71.3901,71.3998,71.2543,71.2543,13197.0
2024-06-20 15:10:00,73.45,73.51,73.41,73.47,30489.0,71.264,71.3222,71.2252,71.2834,30489.0
2024-06-20 15:20:00,73.46,73.54,73.45,73.53,18266.0,71.2737,71.3513,71.264,71.3416,18266.0
2024-06-20 15:30:00,73.52,73.61,73.46,73.58,28046.0,71.3319,71.4192,71.2737,71.3901,28046.0
2024-06-20 15:40:00,73.58,73.59,73.42,73.45,42498.0,71.3901,71.3998,71.2349,71.264,42498.0
2024-06-20 15:50:00,73.45,73.69,73.45,73.57,178265.0,71.264,71.4968,71.264,71.3804,178265.0
2024-06-21 09:30:00,73.84,73.87,73.36,73.38,1026585.0,71.6424,71.6715,71.1766,71.1961,1026585.0
2024-06-21 09:40:00,73.4,73.85,73.37,73.85,50163.0,71.2155,71.6521,71.1863,71.6521,50163.0
2024-06-21 09:50:00,73.89,74.09,73.84,73.84,17233.0,71.6909,71.8849,71.6424,71.6424,17233.0
2024-06-21 10:00:00,73.84,73.92,73.62,73.72,18376.0,71.6424,71.72,71.4289,71.5259,18376.0
2024-06-21 10:10:00,73.7,73.77,73.53,73.53,11471.0,71.5065,71.5744,71.3416,71.3416,11471.0
2024-06-21 10:20:00,73.48,73.77,73.48,73.67,10409.0,71.2931,71.5744,71.2931,71.4774,10409.0
2024-06-21 10:30:00,73.66,73.7,73.54,73.56,12481.0,71.4677,71.5065,71.3513,71.3707,12481.0
2024-06-21 10:40:00,73.57,73.72,73.54,73.72,9957.0,71.3804,71.5259,71.3513,71.5259,9957.0
2024-06-21 10:50:00,73.73,73.91,73.71,73.72,17380.0,71.5356,71.7103,71.5162,71.5259,17380.0
2024-06-21 11:00:00,73.72,73.82,73.66,73.82,7978.0,71.5259,71.623,71.4677,71.623,7978.0
2024-06-21 11:10:00,73.82,73.82,73.59,73.62,15687.0,71.623,71.623,71.3998,71.4289,15687.0
2024-06-21 11:20:00,73.61,73.63,73.42,73.44,10591.0,71.4192,71.4386,71.2349,71.2543,10591.0
2024-06-21 11:30:00,73.44,73.44,73.29,73.36,9743.0,71.2543,71.2543,71.1087,71.1766,9743.0
2024-06-21 11:40:00,73.36,73.36,73.24,73.25,8469.0,71.1766,71.1766,71.0602,71.0699,8469.0
2024-06-21 11:50:00,73.23,73.32,73.18,73.32,12262.0,71.0505,71.1378,71.002,71.1378,12262.0
2024-06-21 12:00:00,73.31,73.4,73.3,73.33,9480.0,71.1281,71.2155,71.1184,71.1475,9480.0
2024-06-21 12:10:00,73.34,73.4,73.32,73.38,13220.0,71.1572,71.2155,71.1378,71.1961,13220.0
2024-06-21 12:20:00,73.37,73.48,73.35,73.44,10885.0,71.1863,71.2931,71.1669,71.2543,10885.0
2024-06-21 12:30:00,73.44,73.47,73.36,73.36,12117.0,71.2543,71.2834,71.1766,71.1766,12117.0
2024-06-21 12:40:00,73.38,73.53,73.38,73.51,12943.0,71.1961,71.3416,71.1961,71.3222,12943.0
2024-06-21 12:50:00,73.5,73.54,73.47,73.51,12933.0,71.3125,71.3513,71.2834,71.3222,12933.0
2024-06-21 13:00:00,73.51,73.51,73.46,73.5,7204.0,71.3222,71.3222,71.2737,71.3125,7204.0
2024-06-21 13:10:00,73.49,73.55,73.47,73.48,8434.0,71.3028,71.361,71.2834,71.2931,8434.0
2024-06-21 13:20:00,73.46,73.48,73.4,73.42,11771.0,71.2737,71.2931,71.2155,71.2349,11771.0
2024-06-21 13:30:00,73.43,73.46,73.4,73.46,11628.0,71.2446,71.2737,71.2155,71.2737,11628.0
2024-06-21 13:40:00,73.46,73.49,73.29,73.3,11202.0,71.2737,71.3028,71.1087,71.1184,11202.0
2024-06-21 13:50:00,73.29,73.34,73.28,73.31,12393.0,71.1087,71.1572,71.099,71.1281,12393.0
2024-06-21 14:00:00,73.3,73.31,73.23,73.26,24945.0,71.1184,71.1281,71.0505,71.0796,24945.0
2024-06-21 14:10:00,73.27,73.31,73.24,73.25,13885.0,71.0893,71.1281,71.0602,71.0699,13885.0
2024-06-21 14:20:00,73.24,73.29,73.24,73.29,16891.0,71.0602,71.1087,71.0602,71.1087,16891.0
2024-06-21 14:30:00,73.28,73.31,73.25,73.29,22014.0,71.099,71.1281,71.0699,71.1087,22014.0
2024-06-21 14:40:00,73.28,73.39,73.25,73.25,24869.0,71.099,71.2058,71.0699,71.0699,24869.0
2024-06-21 14:50:00,73.24,73.29,73.21,73.27,35476.0,71.0602,71.1087,71.0311,71.0893,35476.0
2024-06-21 15:00:00,73.27,73.34,73.26,73.28,20799.0,71.0893,71.1572,71.0796,71.099,20799.0
2024-06-21 15:10:00,73.27,73.27,73.19,73.2,20082.0,71.0893,71.0893,71.0117,71.0214,20082.0
2024-06-21 15:20:00,73.19,73.2,73.13,73.13,30891.0,71.0117,71.0214,70.9535,70.9535,30891.0
2024-06-21 15:30:00,73.12,73.16,73.04,73.07,46684.0,70.9438,70.9826,70.8662,70.8953,46684.0
2024-06-21 15:40:00,73.06,73.11,73.02,73.04,64871.0,70.8856,70.9341,70.8468,70.8662,64871.0
2024-06-21 15:50:00,73.05,73.19,72.97,73.01,278118.0,70.8759,71.0117,70.7983,70.8371,278118.0
2024-06-24 09:30:00,73.04,73.56,73.04,73.49,18802.0,70.8662,71.3707,70.8662,71.3028,18802.0
2024-06-24 09:40:00,73.54,73.6,73.39,73.56,9935.0,71.3513,71.4095,71.2058,71.3707,9935.0
2024-06-24 09:50:00,73.75,73.84,73.69,73.81,5169.0,71.555,71.6424,71.4968,71.6133,5169.0
2024-06-24 10:00:00,73.84,74.11,73.76,74.01,12085.0,71.6424,71.9043,71.5647,71.8073,12085.0
2024-06-24 10:10:00,74.02,74.21,73.98,74.1,10521.0,71.817,72.0013,71.7782,71.8946,10521.0
2024-06-24 10:20:00,74.1,74.23,74.1,74.23,20828.0,71.8946,72.0208,71.8946,72.0208,20828.0
2024-06-24 10:30:00,74.23,74.35,74.16,74.27,10224.0,72.0208,72.1372,71.9528,72.0596,10224.0
2024-06-24 10:40:00,74.28,74.59,74.28,74.55,15750.0,72.0693,72.37,72.0693,72.3312,15750.0
2024-06-24 10:50:00,74.54,74.74,74.53,74.61,31232.0,72.3215,72.5156,72.3118,72.3894,31232.0
2024-06-24 11:00:00,74.63,74.67,74.55,74.57,28643.0,72.4088,72.4477,72.3312,72.3506,28643.0
2024-06-24 11:10:00,74.56,74.6,74.49,74.5,22233.0,72.3409,72.3797,72.273,72.2827,22233.0
2024-06-24 11:20:00,74.49,74.58,74.45,74.51,22274.0,72.273,72.3603,72.2342,72.2924,22274.0
2024-06-24 11:30:00,74.48,74.63,74.43,74.54,23432.0,72.2633,72.4088,72.2148,72.3215,23432.0
2024-06-24 11:40:00,74.53,74.55,74.44,74.47,9162.0,72.3118,72.3312,72.2245,72.2536,9162.0
2024-06-24 11:50:00,74.46,74.59,74.45,74.52,16394.0,72.2439,72.37,72.2342,72.3021,16394.0
2024-06-24 12:00:00,74.52,74.57,74.51,74.56,9159.0,72.3021,72.3506,72.2924,72.3409,9159.0
2024-06-24 12:10:00,74.55,74.62,74.54,74.59,15627.0,72.3312,72.3991,72.3215,72.37,15627.0
2024-06-24 12:20:00,74.58,74.59,74.48,74.5,17782.0,72.3603,72.37,72.2633,72.2827,17782.0
2024-06-24 12:30:00,74.49,74.49,74.42,74.47,29887.0,72.273,72.273,72.2051,72.2536,29887.0
2024-06-24 12:40:00,74.46,74.6,74.46,74.53,11103.0,72.2439,72.3797,72.2439,72.3118,11103.0
2024-06-24 12:50:00,74.53,74.61,74.51,74.55,13172.0,72.3118,72.3894,72.2924,72.3312,13172.0
2024-06-24 13:00:00,74.58,74.61,74.47,74.52,40029.0,72.3603,72.3894,72.2536,72.3021,40029.0
2024-06-24 13:10:00,74.49,74.62,74.49,74.59,18567.0,72.273,72.3991,72.273,72.37,18567.0
2024-06-24 13:20:00,74.6,74.7,74.57,74.65,14519.0,72.3797,72.4768,72.3506,72.4283,14519.0
2024-06-24 13:30:00,74.64,74.66,74.58,74.66,30545.0,72.4186,72.438,72.3603,72.438,30545.0
2024-06-24 13:40:00,74.65,74.71,74.61,74.62,21850.0,72.4283,72.4865,72.3894,72.3991,21850.0
2024-06-24 13:50:00,74.62,74.69,74.6,74.69,15151.0,72.3991,72.4671,72.3797,72.4671,15151.0
2024-06-24 14:00:00,74.7,74.75,74.68,74.74,18299.0,72.4768,72.5253,72.4574,72.5156,18299.0
2024-06-24 14:10:00,74.73,74.9,74.73,74.85,17861.0,72.5059,72.6708,72.5059,72.6223,17861.0
2024-06-24 14:20:00,74.86,74.97,74.84,74.92,19361.0,72.632,72.7387,72.6126,72.6902,19361.0
2024-06-24 14:30:00,74.93,74.96,74.9,74.93,19548.0,72.6999,72.729,72.6708,72.6999,19548.0
2024-06-24 14:40:00,74.94,74.98,74.9,74.9,14672.0,72.7096,72.7484,72.6708,72.6708,14672.0
2024-06-24 14:50:00,74.91,74.92,74.78,74.79,14458.0,72.6805,72.6902,72.5544,72.5641,14458.0
2024-06-24 15:00:00,74.78,74.83,74.75,74.78,19709.0,72.5544,72.6029,72.5253,72.5544,19709.0
2024-06-24 15:10:00,74.77,74.79,74.7,74.7,23973.0,72.5447,72.5641,72.4768,72.4768,23973.0
2024-06-24 15:20:00,74.7,74.71,74.63,74.68,25619.0,72.4768,72.4865,72.4088,72.4574,25619.0
2024-06-24 15:30:00,74.67,74.7,74.56,74.7,41968.0,72.4477,72.4768,72.3409,72.4768,41968.0
2024-06-24 15:40:00,74.71,74.83,74.69,74.81,48297.0,72.4865,72.6029,72.4671,72.5835,48297.0
2024-06-24 15:50:00,74.82,74.9,74.75,74.75,256067.0,72.5932,72.6708,72.5253,72.5253,256067.0
2024-06-25 09:30:00,74.6,74.6,74.03,74.25,61599.0,72.3797,72.3797,71.8267,72.0402,61599.0
2024-06-25 09:40:00,74.29,74.33,74.01,74.31,12045.0,72.079,72.1178,71.8073,72.0984,12045.0
2024-06-25 09:50:00,74.27,74.31,74.11,74.14,6968.0,72.0596,72.0984,71.9043,71.9334,6968.0
2024-06-25 10:00:00,74.14,74.17,73.77,73.78,12553.0,71.9334,71.9625,71.5744,71.5841,12553.0
2024-06-25 10:10:00,73.74,74.01,73.74,74.0,13237.0,71.5453,71.8073,71.5453,71.7976,13237.0
2024-06-25 10:20:00,73.96,73.96,73.84,73.92,14289.0,71.7588,71.7588,71.6424,71.72,14289.0
2024-06-25 10:30:00,73.95,74.12,73.94,74.12,11043.0,71.7491,71.914,71.7394,71.914,11043.0
2024-06-25 10:40:00,74.13,74.19,74.05,74.08,5156.0,71.9237,71.9819,71.8461,71.8752,5156.0
2024-06-25 10:50:00,74.08,74.13,74.08,74.13,8047.0,71.8752,71.9237,71.8752,71.9237,8047.0
2024-06-25 11:00:00,74.14,74.14,73.92,73.92,16049.0,71.9334,71.9334,71.72,71.72,16049.0
2024-06-25 11:10:00,73.93,73.97,73.87,73.95,6806.0,71.7297,71.7685,71.6715,71.7491,6806.0
2024-06-25 11:20:00,74.0,74.01,73.86,73.86,6812.0,71.7976,71.8073,71.6618,71.6618,6812.0
2024-06-25 11:30:00,73.89,73.95,73.82,73.83,8946.0,71.6909,71.7491,71.623,71.6327,8946.0
2024-06-25 11:40:00,73.83,73.89,73.82,73.84,11374.0,71.6327,71.6909,71.623,71.6424,11374.0
2024-06-25 11:50:00,73.83,73.92,73.82,73.82,6720.0,71.6327,71.72,71.623,71.623,6720.0
2024-06-25 12:00:00,73.79,73.79,73.71,73.75,7298.0,71.5938,71.5938,71.5162,71.555,7298.0
2024-06-25 12:10:00,73.73,73.8,73.61,73.66,12861.0,71.5356,71.6036,71.4192,71.4677,12861.0
2024-06-25 12:20:00,73.66,73.77,73.62,73.76,7732.0,71.4677,71.5744,71.4289,71.5647,7732.0
2024-06-25 12:30:00,73.76,73.78,73.68,73.75,8493.0,71.5647,71.5841,71.4871,71.555,8493.0
2024-06-25 12:40:00,73.74,73.74,73.61,73.67,13105.0,71.5453,71.5453,71.4192,71.4774,13105.0
2024-06-25 12:50:00,73.69,73.8,73.68,73.8,11611.0,71.4968,71.6036,71.4871,71.6036,11611.0
2024-06-25 13:00:00,73.81,73.89,73.79,73.82,6260.0,71.6133,71.6909,71.5938,71.623,6260.0
2024-06-25 13:10:00,73.81,73.86,73.81,73.81,5404.0,71.6133,71.6618,71.6133,71.6133,5404.0
2024-06-25 13:20:00,73.82,73.85,73.78,73.79,9946.0,71.623,71.6521,71.5841,71.5938,9946.0
2024-06-25 13:30:00,73.79,73.82,73.77,73.77,18088.0,71.5938,71.623,71.5744,71.5744,18088.0
2024-06-25 13:40:00,73.77,73.8,73.71,73.75,13906.0,71.5744,71.6036,71.5162,71.555,13906.0
2024-06-25 13:50:00,73.74,73.74,73.71,73.73,7186.0,71.5453,71.5453,71.5162,71.5356,7186.0
2024-06-25 14:00:00,73.72,73.73,73.64,73.7,12962.0,71.5259,71.5356,71.4483,71.5065,12962.0
2024-06-25 14:10:00,73.7,73.74,73.68,73.69,13808.0,71.5065,71.5453,71.4871,71.4968,13808.0
2024-06-25 14:20:00,73.68,73.71,73.66,73.71,13339.0,71.4871,71.5162,71.4677,71.5162,13339.0
2024-06-25 14:30:00,73.7,73.76,73.67,73.67,29168.0,71.5065,71.5647,71.4774,71.4774,29168.0
2024-06-25 14:40:00,73.65,73.67,73.55,73.59,6088.0,71.458,71.4774,71.361,71.3998,6088.0
2024-06-25 14:50:00,73.61,73.61,73.55,73.55,11735.0,71.4192,71.4192,71.361,71.361,11735.0
2024-06-25 15:00:00,73.55,73.59,73.52,73.54,10569.0,71.361,71.3998,71.3319,71.3513,10569.0
2024-06-25 15:10:00,73.52,73.56,73.51,73.51,16371.0,71.3319,71.3707,71.3222,71.3222,16371.0
2024-06-25 15:20:00,73.52,73.56,73.49,73.54,26024.0,71.3319,71.3707,71.3028,71.3513,26024.0
2024-06-25 15:30:00,73.55,73.6,73.49,73.59,20248.0,71.361,71.4095,71.3028,71.3998,20248.0
2024-06-25 15:40:00,73.58,73.65,73.51,73.63,21568.0,71.3901,71.458,71.3222,71.4386,21568.0
2024-06-25 15:50:00,73.63,73.69,73.51,73.58,133375.0,71.4386,71.4968,71.3222,71.3901,133375.0
2024-06-26 09:30:00,73.4,73.66,73.12,73.39,108650.0,71.2155,71.4677,70.9438,71.2058,108650.0
2024-06-26 09:40:00,73.47,73.56,73.31,73.34,56068.0,71.2834,71.3707,71.1281,71.1572,56068.0
2024-06-26 09:50:00,73.4,73.47,73.31,73.31,99430.0,71.2155,71.2834,71.1281,71.1281,99430.0
2024-06-26 10:00:00,73.32,73.43,73.13,73.16,35033.0,71.1378,71.2446,70.9535,70.9826,35033.0
2024-06-26 10:10:00,73.16,73.41,73.15,73.36,61462.0,70.9826,71.2252,70.9729,71.1766,61462.0
2024-06-26 10:20:00,73.36,73.46,73.31,73.4,33185.0,71.1766,71.2737,71.1281,71.2155,33185.0
2024-06-26 10:30:00,73.39,73.42,73.18,73.21,14486.0,71.2058,71.2349,71.002,71.0311,14486.0
2024-06-26 10:40:00,73.22,73.39,73.19,73.28,11510.0,71.0408,71.2058,71.0117,71.099,11510.0
2024-06-26 10:50:00,73.29,73.49,73.29,73.48,8286.0,71.1087,71.3028,71.1087,71.2931,8286.0
2024-06-26 11:00:00,73.51,73.71,73.46,73.68,70342.0,71.3222,71.5162,71.2737,71.4871,70342.0
2024-06-26 11:10:00,73.67,73.81,73.66,73.81,52254.0,71.4774,71.6133,71.4677,71.6133,52254.0
2024-06-26 11:20:00,73.8,73.97,73.78,73.97,19751.0,71.6036,71.7685,71.5841,71.7685,19751.0
2024-06-26 11:30:00,73.97,73.99,73.8,73.8,30346.0,71.7685,71.7879,71.6036,71.6036,30346.0
2024-06-26 11:40:00,73.81,73.99,73.79,73.98,24863.0,71.6133,71.7879,71.5938,71.7782,24863.0
2024-06-26 11:50:00,73.98,74.0,73.88,73.94,31099.0,71.7782,71.7976,71.6812,71.7394,31099.0
2024-06-26 12:00:00,73.92,74.02,73.87,74.01,13845.0,71.72,71.817,71.6715,71.8073,13845.0
2024-06-26 12:10:00,74.0,74.0,73.63,73.63,39810.0,71.7976,71.7976,71.4386,71.4386,39810.0
2024-06-26 12:20:00,73.67,73.67,73.55,73.56,19859.0,71.4774,71.4774,71.361,71.3707,19859.0
2024-06-26 12:30:00,73.56,73.59,73.5,73.5,42316.0,71.3707,71.3998,71.3125,71.3125,42316.0
2024-06-26 12:40:00,73.5,73.51,73.24,73.3,262849.0,71.3125,71.3222,71.0602,71.1184,262849.0
2024-06-26 12:50:00,73.3,73.3,73.18,73.21,23567.0,71.1184,71.1184,71.002,71.0311,23567.0
2024-06-26 13:00:00,73.21,73.28,73.14,73.14,35834.0,71.0311,71.099,70.9632,70.9632,35834.0
2024-06-26 13:10:00,73.17,73.19,73.07,73.18,32070.0,70.9923,71.0117,70.8953,71.002,32070.0
2024-06-26 13:20:00,73.16,73.16,73.06,73.09,21325.0,70.9826,70.9826,70.8856,70.9147,21325.0
2024-06-26 13:30:00,73.11,73.13,73.06,73.08,22476.0,70.9341,70.9535,70.8856,70.905,22476.0
2024-06-26 13:40:00,73.07,73.12,73.0,73.01,27592.0,70.8953,70.9438,70.8274,70.8371,27592.0
2024-06-26 13:50:00,73.0,73.02,72.95,72.96,44475.0,70.8274,70.8468,70.7788,70.7886,44475.0
2024-06-26 14:00:00,72.96,73.11,72.96,73.09,97531.0,70.7886,70.9341,70.7886,70.9147,97531.0
2024-06-26 14:10:00,73.09,73.19,73.04,73.12,322962.0,70.9147,71.0117,70.8662,70.9438,322962.0
2024-06-26 14:20:00,73.12,73.2,73.09,73.15,38742.0,70.9438,71.0214,70.9147,70.9729,38742.0
2024-06-26 14:30:00,73.16,73.24,73.05,73.11,60415.0,70.9826,71.0602,70.8759,70.9341,60415.0
2024-06-26 14:40:00,73.1,73.16,73.08,73.14,282251.0,70.9244,70.9826,70.905,70.9632,282251.0
2024-06-26 14:50:00,73.17,73.27,73.14,73.22,46402.0,70.9923,71.0893,70.9632,71.0408,46402.0
2024-06-26 15:00:00,73.22,73.24,73.12,73.17,66974.0,71.0408,71.0602,70.9438,70.9923,66974.0
2024-06-26 15:10:00,73.16,73.18,73.1,73.17,87162.0,70.9826,71.002,70.9244,70.9923,87162.0
2024-06-26 15:20:00,73.16,73.2,73.08,73.14,155656.0,70.9826,71.0214,70.905,70.9632,155656.0
2024-06-26 15:30:00,73.14,73.14,72.99,73.06,233416.0,70.9632,70.9632,70.8177,70.8856,233416.0
2024-06-26 15:40:00,73.06,73.13,73.03,73.03,146800.0,70.8856,70.9535,70.8565,70.8565,146800.0
2024-06-26 15:50:00,73.04,73.21,73.02,73.06,579929.0,70.8662,71.0311,70.8468,70.8856,579929.0
2024-06-27 09:30:00,73.21,73.33,72.89,73.27,72036.0,71.0311,71.1475,70.7206,71.0893,72036.0
2024-06-27 09:40:00,73.28,73.3,72.9,72.93,119916.0,71.099,71.1184,70.7303,70.7594,119916.0
2024-06-27 09:50:00,72.94,73.11,72.89,73.0,445157.0,70.7691,70.9341,70.7206,70.8274,445157.0
2024-06-27 10:00:00,72.99,73.08,72.82,72.89,355472.0,70.8177,70.905,70.6527,70.7206,355472.0
2024-06-27 10:10:00,72.89,73.1,72.88,73.1,74699.0,70.7206,70.9244,70.7109,70.9244,74699.0
2024-06-27 10:20:00,73.1,73.22,73.06,73.19,40372.0,70.9244,71.0408,70.8856,71.0117,40372.0
2024-06-27 10:30:00,73.17,73.35,73.15,73.31,91193.0,70.9923,71.1669,70.9729,71.1281,91193.0
2024-06-27 10:40:00,73.3,73.46,73.22,73.4,36249.0,71.1184,71.2737,71.0408,71.2155,36249.0
2024-06-27 10:50:00,73.4,73.45,73.23,73.25,33113.0,71.2155,71.264,71.0505,71.0699,33113.0
2024-06-27 11:00:00,73.24,73.24,73.06,73.09,21107.0,71.0602,71.0602,70.8856,70.9147,21107.0
2024-06-27 11:10:00,73.09,73.16,73.04,73.15,25049.0,70.9147,70.9826,70.8662,70.9729,25049.0
2024-06-27 11:20:00,73.15,73.19,73.1,73.18,28649.0,70.9729,71.0117,70.9244,71.002,28649.0
2024-06-27 11:30:00,73.18,73.22,73.1,73.17,39186.0,71.002,71.0408,70.9244,70.9923,39186.0
2024-06-27 11:40:00,73.16,73.29,73.14,73.25,35177.0,70.9826,71.1087,70.9632,71.0699,35177.0
2024-06-27 11:50:00,73.23,73.25,73.15,73.16,17692.0,71.0505,71.0699,70.9729,70.9826,17692.0
2024-06-27 12:00:00,73.15,73.15,73.06,73.14,29680.0,70.9729,70.9729,70.8856,70.9632,29680.0
2024-06-27 12:10:00,73.13,73.15,73.06,73.11,20912.0,70.9535,70.9729,70.8856,70.9341,20912.0
2024-06-27 12:20:00,73.11,73.15,73.04,73.04,16874.0,70.9341,70.9729,70.8662,70.8662,16874.0
2024-06-27 12:30:00,73.03,73.04,72.99,73.03,39947.0,70.8565,70.8662,70.8177,70.8565,39947.0
2024-06-27 12:40:00,73.04,73.05,72.96,73.02,139973.0,70.8662,70.8759,70.7886,70.8468,139973.0
2024-06-27 12:50:00,73.01,73.01,72.97,73.0,29599.0,70.8371,70.8371,70.7983,70.8274,29599.0
2024-06-27 13:00:00,73.0,73.08,72.99,73.03,26569.0,70.8274,70.905,70.8177,70.8565,26569.0
2024-06-27 13:10:00,73.03,73.09,73.03,73.06,15283.0,70.8565,70.9147,70.8565,70.8856,15283.0
2024-06-27 13:20:00,73.06,73.1,73.04,73.06,26719.0,70.8856,70.9244,70.8662,70.8856,26719.0
2024-06-27 13:30:00,73.05,73.09,73.01,73.09,20954.0,70.8759,70.9147,70.8371,70.9147,20954.0
2024-06-27 13:40:00,73.09,73.09,73.03,73.05,22674.0,70.9147,70.9147,70.8565,70.8759,22674.0
2024-06-27 13:50:00,73.05,73.08,73.03,73.06,21475.0,70.8759,70.905,70.8565,70.8856,21475.0
2024-06-27 14:00:00,73.06,73.06,72.99,73.02,25167.0,70.8856,70.8856,70.8177,70.8468,25167.0
2024-06-27 14:10:00,73.03,73.06,72.99,73.02,25776.0,70.8565,70.8856,70.8177,70.8468,25776.0
2024-06-27 14:20:00,73.02,73.02,72.93,72.93,33436.0,70.8468,70.8468,70.7594,70.7594,33436.0
2024-06-27 14:30:00,72.93,72.95,72.88,72.93,32426.0,70.7594,70.7788,70.7109,70.7594,32426.0
2024-06-27 14:40:00,72.93,72.99,72.93,72.97,32580.0,70.7594,70.8177,70.7594,70.7983,32580.0
2024-06-27 14:50:00,72.97,73.04,72.95,73.03,47166.0,70.7983,70.8662,70.7788,70.8565,47166.0
2024-06-27 15:00:00,73.04,73.05,72.97,73.03,54488.0,70.8662,70.8759,70.7983,70.8565,54488.0
2024-06-27 15:10:00,73.02,73.11,73.02,73.09,42724.0,70.8468,70.9341,70.8468,70.9147,42724.0
2024-06-27 15:20:00,73.09,73.2,73.09,73.18,47147.0,70.9147,71.0214,70.9147,71.002,47147.0
2024-06-27 15:30:00,73.18,73.28,73.17,73.22,79265.0,71.002,71.099,70.9923,71.0408,79265.0
2024-06-27 15:40:00,73.23,73.26,73.15,73.21,70909.0,71.0505,71.0796,70.9729,71.0311,70909.0
2024-06-27 15:50:00,73.21,73.26,73.07,73.13,343512.0,71.0311,71.0796,70.8953,70.9535,343512.0
2024-06-28 09:30:00,73.3,73.55,73.02,73.36,62779.0,71.1184,71.361,70.8468,71.1766,62779.0
2024-06-28 09:40:00,73.38,73.42,73.09,73.15,57895.0,71.1961,71.2349,70.9147,70.9729,57895.0
2024-06-28 09:50:00,73.16,73.19,73.0,73.08,21277.0,70.9826,71.0117,70.8274,70.905,21277.0
2024-06-28 10:00:00,73.08,73.46,73.04,73.4,94268.0,70.905,71.2737,70.8662,71.2155,94268.0
2024-06-28 10:10:00,73.44,73.48,73.36,73.4,34967.0,71.2543,71.2931,71.1766,71.2155,34967.0
2024-06-28 10:20:00,73.39,73.55,73.39,73.52,26028.0,71.2058,71.361,71.2058,71.3319,26028.0
2024-06-28 10:30:00,73.53,73.54,73.43,73.44,160091.0,71.3416,71.3513,71.2446,71.2543,160091.0
2024-06-28 10:40:00,73.44,73.45,73.29,73.43,37552.0,71.2543,71.264,71.1087,71.2446,37552.0
2024-06-28 10:50:00,73.43,73.44,73.28,73.33,77025.0,71.2446,71.2543,71.099,71.1475,77025.0
2024-06-28 11:00:00,73.34,73.35,73.19,73.21,43815.0,71.1572,71.1669,71.0117,71.0311,43815.0
2024-06-28 11:10:00,73.21,73.29,73.2,73.29,36078.0,71.0311,71.1087,71.0214,71.1087,36078.0
2024-06-28 11:20:00,73.29,73.35,73.23,73.33,86398.0,71.1087,71.1669,71.0505,71.1475,86398.0
2024-06-28 11:30:00,73.33,73.41,73.25,73.41,189206.0,71.1475,71.2252,71.0699,71.2252,189206.0
2024-06-28 11:40:00,73.41,73.43,73.27,73.28,161095.0,71.2252,71.2446,71.0893,71.099,161095.0
2024-06-28 11:50:00,73.28,73.34,73.25,73.3,240241.0,71.099,71.1572,71.0699,71.1184,240241.0
2024-06-28 12:00:00,73.29,73.31,73.24,73.26,48942.0,71.1087,71.1281,71.0602,71.0796,48942.0
2024-06-28 12:10:00,73.24,73.34,73.22,73.26,52897.0,71.0602,71.1572,71.0408,71.0796,52897.0
2024-06-28 12:20:00,73.26,73.29,73.24,73.26,43075.0,71.0796,71.1087,71.0602,71.0796,43075.0
2024-06-28 12:30:00,73.26,73.37,73.25,73.34,54128.0,71.0796,71.1863,71.0699,71.1572,54128.0
2024-06-28 12:40:00,73.35,73.54,73.35,73.45,33273.0,71.1669,71.3513,71.1669,71.264,33273.0
2024-06-28 12:50:00,73.46,73.47,73.36,73.37,105793.0,71.2737,71.2834,71.1766,71.1863,105793.0
2024-06-28 13:00:00,73.36,73.46,73.34,73.43,24682.0,71.1766,71.2737,71.1572,71.2446,24682.0
2024-06-28 13:10:00,73.43,73.45,73.39,73.42,21157.0,71.2446,71.264,71.2058,71.2349,21157.0
2024-06-28 13:20:00,73.42,73.43,73.24,73.27,73952.0,71.2349,71.2446,71.0602,71.0893,73952.0
2024-06-28 13:30:00,73.27,73.31,73.23,73.27,67507.0,71.0893,71.1281,71.0505,71.0893,67507.0
2024-06-28 13:40:00,73.27,73.33,73.27,73.31,40826.0,71.0893,71.1475,71.0893,71.1281,40826.0
2024-06-28 13:50:00,73.32,73.37,73.28,73.34,38440.0,71.1378,71.1863,71.099,71.1572,38440.0
2024-06-28 14:00:00,73.34,73.36,73.27,73.3,39850.0,71.1572,71.1766,71.0893,71.1184,39850.0
2024-06-28 14:10:00,73.3,73.37,73.27,73.33,69183.0,71.1184,71.1863,71.0893,71.1475,69183.0
2024-06-28 14:20:00,73.33,73.33,73.26,73.27,45453.0,71.1475,71.1475,71.0796,71.0893,45453.0
2024-06-28 14:30:00,73.27,73.31,73.23,73.25,50194.0,71.0893,71.1281,71.0505,71.0699,50194.0
2024-06-28 14:40:00,73.25,73.3,73.25,73.25,42830.0,71.0699,71.1184,71.0699,71.0699,42830.0
2024-06-28 14:50:00,73.25,73.29,73.24,73.25,59595.0,71.0699,71.1087,71.0602,71.0699,59595.0
2024-06-28 15:00:00,73.25,73.31,73.23,73.31,58328.0,71.0699,71.1281,71.0505,71.1281,58328.0
2024-06-28 15:10:00,73.31,73.38,73.27,73.37,50108.0,71.1281,71.1961,71.0893,71.1863,50108.0
2024-06-28 15:20:00,73.37,73.45,73.35,73.44,51907.0,71.1863,71.264,71.1669,71.2543,51907.0
2024-06-28 15:30:00,73.46,73.51,73.38,73.48,56626.0,71.2737,71.3222,71.1961,71.2931,56626.0
2024-06-28 15:40:00,73.48,73.59,73.45,73.48,104671.0,71.2931,71.3998,71.264,71.2931,104671.0
2024-06-28 15:50:00,73.49,73.8,73.47,73.73,413648.0,71.3028,71.6036,71.2834,71.5356,413648.0
2024-07-01 09:30:00,74.34,74.77,74.29,74.74,157794.0,72.1275,72.5447,72.079,72.5156,157794.0
2024-07-01 09:40:00,74.7,74.77,74.45,74.77,89681.0,72.4768,72.5447,72.2342,72.5447,89681.0
2024-07-01 09:50:00,74.81,74.97,74.71,74.87,24176.0,72.5835,72.7387,72.4865,72.6417,24176.0
2024-07-01 10:00:00,74.88,75.06,74.56,74.6,59276.0,72.6514,72.8261,72.3409,72.3797,59276.0
2024-07-01 10:10:00,74.6,74.61,74.14,74.27,93961.0,72.3797,72.3894,71.9334,72.0596,93961.0
2024-07-01 10:20:00,74.26,74.46,74.22,74.35,199266.0,72.0499,72.2439,72.0111,72.1372,199266.0
2024-07-01 10:30:00,74.35,74.36,74.09,74.19,134618.0,72.1372,72.1469,71.8849,71.9819,134618.0
2024-07-01 10:40:00,74.17,74.34,74.08,74.16,77978.0,71.9625,72.1275,71.8752,71.9528,77978.0
2024-07-01 10:50:00,74.16,74.3,74.16,74.21,73105.0,71.9528,72.0887,71.9528,72.0013,73105.0
2024-07-01 11:00:00,74.2,74.22,74.12,74.2,76309.0,71.9916,72.0111,71.914,71.9916,76309.0
2024-07-01 11:10:00,74.2,74.21,74.01,74.04,228056.0,71.9916,72.0013,71.8073,71.8364,228056.0
2024-07-01 11:20:00,74.04,74.1,73.99,74.02,50653.0,71.8364,71.8946,71.7879,71.817,50653.0
2024-07-01 11:30:00,74.03,74.09,73.93,73.93,79165.0,71.8267,71.8849,71.7297,71.7297,79165.0
2024-07-01 11:40:00,73.92,73.99,73.84,73.99,32599.0,71.72,71.7879,71.6424,71.7879,32599.0
2024-07-01 11:50:00,73.99,74.02,73.76,73.76,38339.0,71.7879,71.817,71.5647,71.5647,38339.0
2024-07-01 12:00:00,73.75,73.81,73.67,73.78,25120.0,71.555,71.6133,71.4774,71.5841,25120.0
2024-07-01 12:10:00,73.78,73.78,73.6,73.67,23258.0,71.5841,71.5841,71.4095,71.4774,23258.0
2024-07-01 12:20:00,73.68,73.74,73.59,73.73,15989.0,71.4871,71.5453,71.3998,71.5356,15989.0
2024-07-01 12:30:00,73.72,73.73,73.63,73.7,13814.0,71.5259,71.5356,71.4386,71.5065,13814.0
2024-07-01 12:40:00,73.71,73.77,73.69,73.74,19462.0,71.5162,71.5744,71.4968,71.5453,19462.0
2024-07-01 12:50:00,73.75,73.8,73.69,73.78,11067.0,71.555,71.6036,71.4968,71.5841,11067.0
2024-07-01 13:00:00,73.78,73.91,73.77,73.91,19354.0,71.5841,71.7103,71.5744,71.7103,19354.0
2024-07-01 13:10:00,73.9,73.98,73.87,73.97,21712.0,71.7006,71.7782,71.6715,71.7685,21712.0
2024-07-01 13:20:00,73.97,74.08,73.93,74.04,42017.0,71.7685,71.8752,71.7297,71.8364,42017.0
2024-07-01 13:30:00,74.05,74.14,74.03,74.14,28960.0,71.8461,71.9334,71.8267,71.9334,28960.0
2024-07-01 13:40:00,74.14,74.14,73.98,74.09,65901.0,71.9334,71.9334,71.7782,71.8849,65901.0
2024-07-01 13:50:00,74.09,74.18,74.01,74.14,30924.0,71.8849,71.9722,71.8073,71.9334,30924.0
2024-07-01 14:00:00,74.15,74.16,73.96,73.97,33802.0,71.9431,71.9528,71.7588,71.7685,33802.0
2024-07-01 14:10:00,73.98,74.01,73.89,74.01,57713.0,71.7782,71.8073,71.6909,71.8073,57713.0
2024-07-01 14:20:00,74.01,74.02,73.89,73.92,57338.0,71.8073,71.817,71.6909,71.72,57338.0
2024-07-01 14:30:00,73.92,73.96,73.87,73.93,51180.0,71.72,71.7588,71.6715,71.7297,51180.0
2024-07-01 14:40:00,73.95,73.95,73.78,73.81,41061.0,71.7491,71.7491,71.5841,71.6133,41061.0
2024-07-01 14:50:00,73.81,73.86,73.78,73.84,156615.0,71.6133,71.6618,71.5841,71.6424,156615.0
2024-07-01 15:00:00,73.84,73.84,73.56,73.62,44961.0,71.6424,71.6424,71.3707,71.4289,44961.0
2024-07-01 15:10:00,73.6,73.75,73.6,73.75,43249.0,71.4095,71.555,71.4095,71.555,43249.0
2024-07-01 15:20:00,73.75,73.77,73.68,73.69,60561.0,71.555,71.5744,71.4871,71.4968,60561.0
2024-07-01 15:30:00,73.7,73.7,73.56,73.57,52678.0,71.5065,71.5065,71.3707,71.3804,52678.0
2024-07-01 15:40:00,73.57,73.88,73.56,73.86,77100.0,71.3804,71.6812,71.3707,71.6618,77100.0
2024-07-01 15:50:00,73.86,73.86,73.57,73.64,329957.0,71.6618,71.6618,71.3804,71.4483,329957.0
2024-07-02 09:30:00,73.41,73.79,73.19,73.45,88676.0,71.2252,71.5938,71.0117,71.264,88676.0
2024-07-02 09:40:00,73.48,73.52,73.11,73.34,20715.0,71.2931,71.3319,70.9341,71.1572,20715.0
2024-07-02 09:50:00,73.33,73.38,73.2,73.2,14078.0,71.1475,71.1961,71.0214,71.0214,14078.0
2024-07-02 10:00:00,73.24,73.49,73.14,73.42,60575.0,71.0602,71.3028,70.9632,71.2349,60575.0
2024-07-02 10:10:00,73.44,73.51,73.4,73.44,12714.0,71.2543,71.3222,71.2155,71.2543,12714.0
2024-07-02 10:20:00,73.45,73.51,73.43,73.49,28205.0,71.264,71.3222,71.2446,71.3028,28205.0
2024-07-02 10:30:00,73.49,73.59,73.49,73.49,10393.0,71.3028,71.3998,71.3028,71.3028,10393.0
2024-07-02 10:40:00,73.48,73.53,73.39,73.43,7507.0,71.2931,71.3416,71.2058,71.2446,7507.0
2024-07-02 10:50:00,73.44,73.47,73.4,73.43,14303.0,71.2543,71.2834,71.2155,71.2446,14303.0
2024-07-02 11:00:00,73.4,73.41,73.23,73.26,56052.0,71.2155,71.2252,71.0505,71.0796,56052.0
2024-07-02 11:10:00,73.26,73.37,73.24,73.33,28534.0,71.0796,71.1863,71.0602,71.1475,28534.0
2024-07-02 11:20:00,73.34,73.47,73.34,73.47,23745.0,71.1572,71.2834,71.1572,71.2834,23745.0
2024-07-02 11:30:00,73.47,73.63,73.42,73.61,30055.0,71.2834,71.4386,71.2349,71.4192,30055.0
2024-07-02 11:40:00,73.62,73.75,73.6,73.7,19711.0,71.4289,71.555,71.4095,71.5065,19711.0
2024-07-02 11:50:00,73.7,73.89,73.69,73.87,20276.0,71.5065,71.6909,71.4968,71.6715,20276.0
2024-07-02 12:00:00,73.88,73.88,73.72,73.72,14950.0,71.6812,71.6812,71.5259,71.5259,14950.0
2024-07-02 12:10:00,73.72,73.76,73.68,73.71,14119.0,71.5259,71.5647,71.4871,71.5162,14119.0
2024-07-02 12:20:00,73.71,73.78,73.68,73.74,12689.0,71.5162,71.5841,71.4871,71.5453,12689.0
2024-07-02 12:30:00,73.73,73.74,73.65,73.66,12091.0,71.5356,71.5453,71.458,71.4677,12091.0
2024-07-02 12:40:00,73.66,73.66,73.6,73.62,7357.0,71.4677,71.4677,71.4095,71.4289,7357.0
2024-07-02 12:50:00,73.59,73.59,73.51,73.53,4361.0,71.3998,71.3998,71.3222,71.3416,4361.0
2024-07-02 13:00:00,73.51,73.56,73.51,73.52,6784.0,71.3222,71.3707,71.3222,71.3319,6784.0
2024-07-02 13:10:00,73.53,73.57,73.52,73.56,6971.0,71.3416,71.3804,71.3319,71.3707,6971.0
2024-07-02 13:20:00,73.56,73.64,73.56,73.59,18972.0,71.3707,71.4483,71.3707,71.3998,18972.0
2024-07-02 13:30:00,73.6,73.6,73.49,73.5,13328.0,71.4095,71.4095,71.3028,71.3125,13328.0
2024-07-02 13:40:00,73.51,73.51,73.43,73.5,22763.0,71.3222,71.3222,71.2446,71.3125,22763.0
2024-07-02 13:50:00,73.5,73.58,73.45,73.49,21160.0,71.3125,71.3901,71.264,71.3028,21160.0
2024-07-02 14:00:00,73.49,73.56,73.48,73.56,14507.0,71.3028,71.3707,71.2931,71.3707,14507.0
2024-07-02 14:10:00,73.56,73.64,73.55,73.63,18537.0,71.3707,71.4483,71.361,71.4386,18537.0
2024-07-02 14:20:00,73.64,73.67,73.6,73.6,19452.0,71.4483,71.4774,71.4095,71.4095,19452.0
2024-07-02 14:30:00,73.6,73.66,73.59,73.62,17264.0,71.4095,71.4677,71.3998,71.4289,17264.0
2024-07-02 14:40:00,73.62,73.65,73.6,73.63,24637.0,71.4289,71.458,71.4095,71.4386,24637.0
2024-07-02 14:50:00,73.62,73.62,73.54,73.58,18052.0,71.4289,71.4289,71.3513,71.3901,18052.0
2024-07-02 15:00:00,73.58,73.64,73.54,73.64,21088.0,71.3901,71.4483,71.3513,71.4483,21088.0
2024-07-02 15:10:00,73.64,73.67,73.59,73.61,23547.0,71.4483,71.4774,71.3998,71.4192,23547.0
2024-07-02 15:20:00,73.61,73.67,73.57,73.62,28885.0,71.4192,71.4774,71.3804,71.4289,28885.0
2024-07-02 15:30:00,73.62,73.64,73.56,73.6,25913.0,71.4289,71.4483,71.3707,71.4095,25913.0
2024-07-02 15:40:00,73.61,73.72,73.6,73.62,63167.0,71.4192,71.5259,71.4095,71.4289,63167.0
2024-07-02 15:50:00,73.61,73.67,73.5,73.58,262014.0,71.4192,71.4774,71.3125,71.3901,262014.0
2024-07-03 09:30:00,73.77,73.79,73.4,73.74,49823.0,71.5744,71.5938,71.2155,71.5453,49823.0
2024-07-03 09:40:00,73.71,73.96,73.58,73.9,22289.0,71.5162,71.7588,71.3901,71.7006,22289.0
2024-07-03 09:50:00,73.89,73.99,73.8,73.88,18125.0,71.6909,71.7879,71.6036,71.6812,18125.0
2024-07-03 10:00:00,73.92,74.22,73.92,74.17,50910.0,71.72,72.0111,71.72,71.9625,50910.0
2024-07-03 10:10:00,74.17,74.28,74.04,74.08,31237.0,71.9625,72.0693,71.8364,71.8752,31237.0
2024-07-03 10:20:00,74.06,74.13,73.96,74.11,50648.0,71.8558,71.9237,71.7588,71.9043,50648.0
2024-07-03 10:30:00,74.1,74.11,73.92,73.92,21896.0,71.8946,71.9043,71.72,71.72,21896.0
2024-07-03 10:40:00,73.91,74.0,73.9,73.93,133556.0,71.7103,71.7976,71.7006,71.7297,133556.0
2024-07-03 10:50:00,73.94,74.09,73.89,73.93,29792.0,71.7394,71.8849,71.6909,71.7297,29792.0
2024-07-03 11:00:00,73.93,74.02,73.91,73.95,30576.0,71.7297,71.817,71.7103,71.7491,30576.0
2024-07-03 11:10:00,73.95,74.0,73.84,73.84,38115.0,71.7491,71.7976,71.6424,71.6424,38115.0
2024-07-03 11:20:00,73.83,73.97,73.83,73.9,60825.0,71.6327,71.7685,71.6327,71.7006,60825.0
2024-07-03 11:30:00,73.91,74.17,73.91,74.14,23812.0,71.7103,71.9625,71.7103,71.9334,23812.0
2024-07-03 11:40:00,74.14,74.16,74.01,74.02,29831.0,71.9334,71.9528,71.8073,71.817,29831.0
2024-07-03 11:50:00,74.02,74.03,73.94,73.98,40075.0,71.817,71.8267,71.7394,71.7782,40075.0
2024-07-03 12:00:00,73.98,74.06,73.93,74.03,34209.0,71.7782,71.8558,71.7297,71.8267,34209.0
2024-07-03 12:10:00,74.03,74.11,73.98,74.07,21449.0,71.8267,71.9043,71.7782,71.8655,21449.0
2024-07-03 12:20:00,74.07,74.09,74.0,74.01,23839.0,71.8655,71.8849,71.7976,71.8073,23839.0
2024-07-03 12:30:00,73.99,74.02,73.87,73.92,37960.0,71.7879,71.817,71.6715,71.72,37960.0
2024-07-03 12:40:00,73.92,73.99,73.92,73.98,48350.0,71.72,71.7879,71.72,71.7782,48350.0
2024-07-03 12:50:00,73.98,74.12,73.96,74.02,143944.0,71.7782,71.914,71.7588,71.817,143944.0
2024-07-05 09:30:00,74.12,74.15,73.81,74.01,49162.0,71.914,71.9431,71.6133,71.8073,49162.0
2024-07-05 09:40:00,74.03,74.19,73.97,73.98,13040.0,71.8267,71.9819,71.7685,71.7782,13040.0
2024-07-05 09:50:00,73.98,74.15,73.97,74.03,11980.0,71.7782,71.9431,71.7685,71.8267,11980.0
2024-07-05 10:00:00,74.03,74.08,73.79,73.82,35321.0,71.8267,71.8752,71.5938,71.623,35321.0
2024-07-05 10:10:00,73.82,73.87,73.74,73.78,54881.0,71.623,71.6715,71.5453,71.5841,54881.0
2024-07-05 10:20:00,73.79,73.92,73.77,73.85,14583.0,71.5938,71.72,71.5744,71.6521,14583.0
2024-07-05 10:30:00,73.85,73.93,73.8,73.88,13481.0,71.6521,71.7297,71.6036,71.6812,13481.0
2024-07-05 10:40:00,73.88,73.93,73.87,73.88,25455.0,71.6812,71.7297,71.6715,71.6812,25455.0
2024-07-05 10:50:00,73.87,73.98,73.84,73.97,12873.0,71.6715,71.7782,71.6424,71.7685,12873.0
2024-07-05 11:00:00,73.98,74.03,73.91,73.98,14693.0,71.7782,71.8267,71.7103,71.7782,14693.0
2024-07-05 11:10:00,74.0,74.0,73.87,73.91,14835.0,71.7976,71.7976,71.6715,71.7103,14835.0
2024-07-05 11:20:00,73.93,73.99,73.88,73.89,42891.0,71.7297,71.7879,71.6812,71.6909,42891.0
2024-07-05 11:30:00,73.89,74.02,73.84,74.02,25418.0,71.6909,71.817,71.6424,71.817,25418.0
2024-07-05 11:40:00,74.02,74.21,74.02,74.17,25168.0,71.817,72.0013,71.817,71.9625,25168.0
2024-07-05 11:50:00,74.17,74.18,74.09,74.13,19945.0,71.9625,71.9722,71.8849,71.9237,19945.0
2024-07-05 12:00:00,74.12,74.14,74.05,74.09,11453.0,71.914,71.9334,71.8461,71.8849,11453.0
2024-07-05 12:10:00,74.08,74.09,73.91,73.92,11836.0,71.8752,71.8849,71.7103,71.72,11836.0
2024-07-05 12:20:00,73.94,73.95,73.9,73.9,16585.0,71.7394,71.7491,71.7006,71.7006,16585.0
2024-07-05 12:30:00,73.9,73.93,73.89,73.91,7916.0,71.7006,71.7297,71.6909,71.7103,7916.0
2024-07-05 12:40:00,73.9,73.93,73.89,73.93,11914.0,71.7006,71.7297,71.6909,71.7297,11914.0
2024-07-05 12:50:00,73.93,74.01,73.92,74.0,11922.0,71.7297,71.8073,71.72,71.7976,11922.0
2024-07-05 13:00:00,74.01,74.02,73.97,74.0,17266.0,71.8073,71.817,71.7685,71.7976,17266.0
2024-07-05 13:10:00,74.01,74.01,73.94,73.96,9324.0,71.8073,71.8073,71.7394,71.7588,9324.0
2024-07-05 13:20:00,73.97,74.01,73.92,73.92,8583.0,71.7685,71.8073,71.72,71.72,8583.0
2024-07-05 13:30:00,73.92,74.01,73.9,74.01,13487.0,71.72,71.8073,71.7006,71.8073,13487.0
2024-07-05 13:40:00,74.0,74.09,74.0,74.08,12878.0,71.7976,71.8849,71.7976,71.8752,12878.0
2024-07-05 13:50:00,74.07,74.08,73.96,74.01,13018.0,71.8655,71.8752,71.7588,71.8073,13018.0
2024-07-05 14:00:00,74.01,74.04,73.91,73.91,15377.0,71.8073,71.8364,71.7103,71.7103,15377.0
2024-07-05 14:10:00,73.92,73.97,73.92,73.93,13353.0,71.72,71.7685,71.72,71.7297,13353.0
2024-07-05 14:20:00,73.91,74.0,73.91,73.98,11572.0,71.7103,71.7976,71.7103,71.7782,11572.0
2024-07-05 14:30:00,73.98,73.98,73.89,73.92,14820.0,71.7782,71.7782,71.6909,71.72,14820.0
2024-07-05 14:40:00,73.92,73.96,73.89,73.96,19986.0,71.72,71.7588,71.6909,71.7588,19986.0
2024-07-05 14:50:00,73.97,73.99,73.95,73.97,15750.0,71.7685,71.7879,71.7491,71.7685,15750.0
2024-07-05 15:00:00,73.96,73.98,73.85,73.87,29128.0,71.7588,71.7782,71.6521,71.6715,29128.0
2024-07-05 15:10:00,73.87,73.97,73.86,73.95,29822.0,71.6715,71.7685,71.6618,71.7491,29822.0
2024-07-05 15:20:00,73.95,73.98,73.91,73.94,36635.0,71.7491,71.7782,71.7103,71.7394,36635.0
2024-07-05 15:30:00,73.93,74.01,73.93,74.01,26557.0,71.7297,71.8073,71.7297,71.8073,26557.0
2024-07-05 15:40:00,74.01,74.14,74.01,74.13,46643.0,71.8073,71.9334,71.8073,71.9237,46643.0
2024-07-05 15:50:00,74.12,74.19,74.05,74.08,194927.0,71.914,71.9819,71.8461,71.8752,194927.0
2024-07-08 09:30:00,74.07,74.27,74.0,74.08,24473.0,71.8655,72.0596,71.7976,71.8752,24473.0
2024-07-08 09:40:00,74.13,74.27,74.06,74.27,10642.0,71.9237,72.0596,71.8558,72.0596,10642.0
2024-07-08 09:50:00,74.25,74.4,74.23,74.34,16285.0,72.0402,72.1857,72.0208,72.1275,16285.0
2024-07-08 10:00:00,74.36,74.49,74.35,74.41,27081.0,72.1469,72.273,72.1372,72.1954,27081.0
2024-07-08 10:10:00,74.41,74.43,74.34,74.34,21592.0,72.1954,72.2148,72.1275,72.1275,21592.0
2024-07-08 10:20:00,74.33,74.49,74.26,74.49,24020.0,72.1178,72.273,72.0499,72.273,24020.0
2024-07-08 10:30:00,74.5,74.51,74.39,74.42,14732.0,72.2827,72.2924,72.176,72.2051,14732.0
2024-07-08 10:40:00,74.42,74.42,74.3,74.35,28028.0,72.2051,72.2051,72.0887,72.1372,28028.0
2024-07-08 10:50:00,74.36,74.41,74.33,74.35,14752.0,72.1469,72.1954,72.1178,72.1372,14752.0
2024-07-08 11:00:00,74.35,74.47,74.34,74.45,11932.0,72.1372,72.2536,72.1275,72.2342,11932.0
2024-07-08 11:10:00,74.43,74.44,74.34,74.34,12103.0,72.2148,72.2245,72.1275,72.1275,12103.0
2024-07-08 11:20:00,74.34,74.42,74.34,74.39,27507.0,72.1275,72.2051,72.1275,72.176,27507.0
2024-07-08 11:30:00,74.4,74.44,74.38,74.43,21686.0,72.1857,72.2245,72.1663,72.2148,21686.0
2024-07-08 11:40:00,74.43,74.48,74.4,74.48,14802.0,72.2148,72.2633,72.1857,72.2633,14802.0
2024-07-08 11:50:00,74.48,74.51,74.45,74.5,25644.0,72.2633,72.2924,72.2342,72.2827,25644.0
2024-07-08 12:00:00,74.49,74.66,74.48,74.65,15371.0,72.273,72.438,72.2633,72.4283,15371.0
2024-07-08 12:10:00,74.67,74.76,74.63,74.76,18891.0,72.4477,72.535,72.4088,72.535,18891.0
2024-07-08 12:20:00,74.76,74.78,74.72,74.75,18016.0,72.535,72.5544,72.4962,72.5253,18016.0
2024-07-08 12:30:00,74.75,74.85,74.73,74.84,11994.0,72.5253,72.6223,72.5059,72.6126,11994.0
2024-07-08 12:40:00,74.82,74.87,74.77,74.82,15115.0,72.5932,72.6417,72.5447,72.5932,15115.0
2024-07-08 12:50:00,74.79,74.82,74.75,74.77,11728.0,72.5641,72.5932,72.5253,72.5447,11728.0
2024-07-08 13:00:00,74.78,74.79,74.68,74.68,11227.0,72.5544,72.5641,72.4574,72.4574,11227.0
2024-07-08 13:10:00,74.68,74.76,74.66,74.75,20977.0,72.4574,72.535,72.438,72.5253,20977.0
2024-07-08 13:20:00,74.76,74.76,74.71,74.72,17451.0,72.535,72.535,72.4865,72.4962,17451.0
2024-07-08 13:30:00,74.72,74.73,74.68,74.72,18041.0,72.4962,72.5059,72.4574,72.4962,18041.0
2024-07-08 13:40:00,74.72,74.72,74.66,74.69,14387.0,72.4962,72.4962,72.438,72.4671,14387.0
2024-07-08 13:50:00,74.69,74.75,74.67,74.73,13983.0,72.4671,72.5253,72.4477,72.5059,13983.0
2024-07-08 14:00:00,74.73,74.74,74.69,74.72,15508.0,72.5059,72.5156,72.4671,72.4962,15508.0
2024-07-08 14:10:00,74.72,74.73,74.69,74.7,18786.0,72.4962,72.5059,72.4671,72.4768,18786.0
2024-07-08 14:20:00,74.71,74.74,74.69,74.71,21570.0,72.4865,72.5156,72.4671,72.4865,21570.0
2024-07-08 14:30:00,74.71,74.78,74.65,74.66,21592.0,72.4865,72.5544,72.4283,72.438,21592.0
2024-07-08 14:40:00,74.66,74.66,74.52,74.58,20999.0,72.438,72.438,72.3021,72.3603,20999.0
2024-07-08 14:50:00,74.58,74.66,74.57,74.64,20652.0,72.3603,72.438,72.3506,72.4186,20652.0
2024-07-08 15:00:00,74.63,74.63,74.58,74.6,20912.0,72.4088,72.4088,72.3603,72.3797,20912.0
2024-07-08 15:10:00,74.6,74.63,74.55,74.56,23427.0,72.3797,72.4088,72.3312,72.3409,23427.0
2024-07-08 15:20:00,74.56,74.58,74.53,74.58,26124.0,72.3409,72.3603,72.3118,72.3603,26124.0
2024-07-08 15:30:00,74.57,74.69,74.56,74.69,41213.0,72.3506,72.4671,72.3409,72.4671,41213.0
2024-07-08 15:40:00,74.69,74.73,74.57,74.61,60648.0,72.4671,72.5059,72.3506,72.3894,60648.0
2024-07-08 15:50:00,74.61,74.66,74.55,74.61,214960.0,72.3894,72.438,72.3312,72.3894,214960.0
2024-07-09 09:30:00,74.67,74.96,74.65,74.77,51954.0,72.4477,72.729,72.4283,72.5447,51954.0
2024-07-09 09:40:00,74.76,74.99,74.74,74.98,12948.0,72.535,72.7581,72.5156,72.7484,12948.0
2024-07-09 09:50:00,74.96,75.11,74.94,75.07,18026.0,72.729,72.8746,72.7096,72.8358,18026.0
2024-07-09 10:00:00,75.1,75.26,75.1,75.24,31385.0,72.8649,73.0201,72.8649,73.0007,31385.0
2024-07-09 10:10:00,75.23,75.24,75.06,75.08,38116.0,72.991,73.0007,72.8261,72.8455,38116.0
2024-07-09 10:20:00,75.07,75.07,74.94,75.03,56372.0,72.8358,72.8358,72.7096,72.7969,56372.0
2024-07-09 10:30:00,75.02,75.1,74.96,75.09,38720.0,72.7872,72.8649,72.729,72.8552,38720.0
2024-07-09 10:40:00,75.09,75.13,75.03,75.08,25027.0,72.8552,72.894,72.7969,72.8455,25027.0
2024-07-09 10:50:00,75.06,75.19,75.03,75.18,34430.0,72.8261,72.9522,72.7969,72.9425,34430.0
2024-07-09 11:00:00,75.17,75.28,75.16,75.27,17278.0,72.9328,73.0395,72.9231,73.0298,17278.0
2024-07-09 11:10:00,75.27,75.41,75.25,75.3,24554.0,73.0298,73.1656,73.0104,73.0589,24554.0
2024-07-09 11:20:00,75.3,75.43,75.3,75.43,20668.0,73.0589,73.185,73.0589,73.185,20668.0
2024-07-09 11:30:00,75.44,75.47,75.39,75.42,27107.0,73.1947,73.2238,73.1462,73.1753,27107.0
2024-07-09 11:40:00,75.42,75.57,75.42,75.53,24903.0,73.1753,73.3209,73.1753,73.2821,24903.0
2024-07-09 11:50:00,75.53,75.55,75.5,75.51,21151.0,73.2821,73.3015,73.253,73.2627,21151.0
2024-07-09 12:00:00,75.51,75.63,75.48,75.58,62716.0,73.2627,73.3791,73.2336,73.3306,62716.0
2024-07-09 12:10:00,75.57,75.65,75.53,75.65,15641.0,73.3209,73.3985,73.2821,73.3985,15641.0
2024-07-09 12:20:00,75.64,75.76,75.62,75.76,13662.0,73.3888,73.5052,73.3694,73.5052,13662.0
2024-07-09 12:30:00,75.76,75.85,75.74,75.78,21254.0,73.5052,73.5925,73.4858,73.5246,21254.0
2024-07-09 12:40:00,75.79,75.89,75.76,75.84,18274.0,73.5343,73.6313,73.5052,73.5828,18274.0
2024-07-09 12:50:00,75.84,75.93,75.8,75.86,29012.0,73.5828,73.6702,73.544,73.6022,29012.0
2024-07-09 13:00:00,75.86,75.9,75.8,75.82,13769.0,73.6022,73.6411,73.544,73.5634,13769.0
2024-07-09 13:10:00,75.82,75.86,75.67,75.7,22648.0,73.5634,73.6022,73.4179,73.447,22648.0
2024-07-09 13:20:00,75.7,75.79,75.65,75.76,14468.0,73.447,73.5343,73.3985,73.5052,14468.0
2024-07-09 13:30:00,75.76,75.77,75.65,75.66,19444.0,73.5052,73.5149,73.3985,73.4082,19444.0
2024-07-09 13:40:00,75.64,75.76,75.62,75.75,37477.0,73.3888,73.5052,73.3694,73.4955,37477.0
2024-07-09 13:50:00,75.76,75.81,75.74,75.76,53782.0,73.5052,73.5537,73.4858,73.5052,53782.0
2024-07-09 14:00:00,75.75,75.8,75.72,75.75,53578.0,73.4955,73.544,73.4664,73.4955,53578.0
2024-07-09 14:10:00,75.74,75.8,75.68,75.73,162584.0,73.4858,73.544,73.4276,73.4761,162584.0
2024-07-09 14:20:00,75.72,75.77,75.57,75.57,24162.0,73.4664,73.5149,73.3209,73.3209,24162.0
2024-07-09 14:30:00,75.58,75.66,75.47,75.66,27292.0,73.3306,73.4082,73.2238,73.4082,27292.0
2024-07-09 14:40:00,75.66,75.68,75.64,75.68,17171.0,73.4082,73.4276,73.3888,73.4276,17171.0
2024-07-09 14:50:00,75.66,75.68,75.6,75.67,25448.0,73.4082,73.4276,73.35,73.4179,25448.0
2024-07-09 15:00:00,75.66,75.67,75.55,75.63,32161.0,73.4082,73.4179,73.3015,73.3791,32161.0
2024-07-09 15:10:00,75.63,75.64,75.56,75.57,32371.0,73.3791,73.3888,73.3112,73.3209,32371.0
2024-07-09 15:20:00,75.58,75.63,75.54,75.63,34213.0,73.3306,73.3791,73.2918,73.3791,34213.0
2024-07-09 15:30:00,75.63,75.81,75.6,75.78,72684.0,73.3791,73.5537,73.35,73.5246,72684.0
2024-07-09 15:40:00,75.78,75.87,75.75,75.78,95118.0,73.5246,73.6119,73.4955,73.5246,95118.0
2024-07-09 15:50:00,75.79,75.81,75.58,75.62,365932.0,73.5343,73.5537,73.3306,73.3694,365932.0
2024-07-10 09:30:00,76.0,76.0,75.44,75.63,39670.0,73.7381,73.7381,73.1947,73.3791,39670.0
2024-07-10 09:40:00,75.6,75.64,75.3,75.45,46901.0,73.35,73.3888,73.0589,73.2044,46901.0
2024-07-10 09:50:00,75.45,75.61,75.45,75.5,18145.0,73.2044,73.3597,73.2044,73.253,18145.0
2024-07-10 10:00:00,75.48,75.6,75.42,75.55,33166.0,73.2336,73.35,73.1753,73.3015,33166.0
2024-07-10 10:10:00,75.55,75.59,75.35,75.36,82252.0,73.3015,73.3403,73.1074,73.1171,82252.0
2024-07-10 10:20:00,75.34,75.53,75.34,75.52,18915.0,73.0977,73.2821,73.0977,73.2724,18915.0
2024-07-10 10:30:00,75.53,75.7,75.51,75.69,18890.0,73.2821,73.447,73.2627,73.4373,18890.0
2024-07-10 10:40:00,75.69,75.76,75.62,75.74,41990.0,73.4373,73.5052,73.3694,73.4858,41990.0
2024-07-10 10:50:00,75.74,75.82,75.73,75.81,17993.0,73.4858,73.5634,73.4761,73.5537,17993.0
2024-07-10 11:00:00,75.81,75.89,75.73,75.74,31392.0,73.5537,73.6313,73.4761,73.4858,31392.0
2024-07-10 11:10:00,75.74,75.76,75.6,75.61,49544.0,73.4858,73.5052,73.35,73.3597,49544.0
2024-07-10 11:20:00,75.61,75.65,75.57,75.65,17444.0,73.3597,73.3985,73.3209,73.3985,17444.0
2024-07-10 11:30:00,75.65,75.7,75.6,75.66,55946.0,73.3985,73.447,73.35,73.4082,55946.0
2024-07-10 11:40:00,75.66,75.7,75.61,75.64,22182.0,73.4082,73.447,73.3597,73.3888,22182.0
2024-07-10 11:50:00,75.63,75.71,75.63,75.64,20479.0,73.3791,73.4567,73.3791,73.3888,20479.0
2024-07-10 12:00:00,75.64,75.73,75.62,75.72,24861.0,73.3888,73.4761,73.3694,73.4664,24861.0
2024-07-10 12:10:00,75.71,75.76,75.68,75.76,23390.0,73.4567,73.5052,73.4276,73.5052,23390.0
2024-07-10 12:20:00,75.76,75.78,75.7,75.72,16800.0,73.5052,73.5246,73.447,73.4664,16800.0
2024-07-10 12:30:00,75.71,75.73,75.62,75.7,28098.0,73.4567,73.4761,73.3694,73.447,28098.0
2024-07-10 12:40:00,75.7,75.87,75.69,75.86,29422.0,73.447,73.6119,73.4373,73.6022,29422.0
2024-07-10 12:50:00,75.85,75.92,75.84,75.91,17432.0,73.5925,73.6605,73.5828,73.6508,17432.0
2024-07-10 13:00:00,75.91,76.05,75.9,76.03,91864.0,73.6508,73.7866,73.6411,73.7672,91864.0
2024-07-10 13:10:00,76.05,76.08,75.99,76.08,19705.0,73.7866,73.8157,73.7284,73.8157,19705.0
2024-07-10 13:20:00,76.08,76.09,75.99,75.99,11798.0,73.8157,73.8254,73.7284,73.7284,11798.0
2024-07-10 13:30:00,75.99,76.02,75.94,76.02,20679.0,73.7284,73.7575,73.6799,73.7575,20679.0
2024-07-10 13:40:00,76.02,76.05,75.99,76.01,34025.0,73.7575,73.7866,73.7284,73.7478,34025.0
2024-07-10 13:50:00,76.01,76.05,75.98,75.99,27302.0,73.7478,73.7866,73.7187,73.7284,27302.0
2024-07-10 14:00:00,75.98,75.98,75.89,75.92,13442.0,73.7187,73.7187,73.6313,73.6605,13442.0
2024-07-10 14:10:00,75.93,75.99,75.93,75.99,12523.0,73.6702,73.7284,73.6702,73.7284,12523.0
2024-07-10 14:20:00,75.99,75.99,75.97,75.98,10584.0,73.7284,73.7284,73.709,73.7187,10584.0
2024-07-10 14:30:00,75.98,76.07,75.97,76.05,17059.0,73.7187,73.806,73.709,73.7866,17059.0
2024-07-10 14:40:00,76.03,76.11,76.03,76.08,23025.0,73.7672,73.8448,73.7672,73.8157,23025.0
2024-07-10 14:50:00,76.09,76.12,76.07,76.11,25925.0,73.8254,73.8545,73.806,73.8448,25925.0
2024-07-10 15:00:00,76.11,76.15,76.07,76.11,33206.0,73.8448,73.8836,73.806,73.8448,33206.0
2024-07-10 15:10:00,76.12,76.15,76.09,76.11,21395.0,73.8545,73.8836,73.8254,73.8448,21395.0
2024-07-10 15:20:00,76.11,76.13,76.05,76.06,34693.0,73.8448,73.8642,73.7866,73.7963,34693.0
2024-07-10 15:30:00,76.06,76.19,76.04,76.1,58006.0,73.7963,73.9224,73.7769,73.8351,58006.0
2024-07-10 15:40:00,76.09,76.19,76.02,76.17,67930.0,73.8254,73.9224,73.7575,73.903,67930.0
2024-07-10 15:50:00,76.16,76.41,76.15,76.29,298012.0,73.8933,74.1359,73.8836,74.0194,298012.0
2024-07-11 09:30:00,76.65,77.0,76.47,76.9,43654.0,74.3687,74.7083,74.1941,74.6113,43654.0
2024-07-11 09:40:00,76.89,77.17,76.88,77.15,15184.0,74.6016,74.8733,74.5919,74.8538,15184.0
2024-07-11 09:50:00,77.2,77.22,77.11,77.2,23969.0,74.9024,74.9218,74.815,74.9024,23969.0
2024-07-11 10:00:00,77.2,77.34,77.14,77.15,35611.0,74.9024,75.0382,74.8441,74.8538,35611.0
2024-07-11 10:10:00,77.17,77.44,77.15,77.42,43185.0,74.8733,75.1352,74.8538,75.1158,43185.0
2024-07-11 10:20:00,77.46,77.46,77.29,77.34,26143.0,75.1546,75.1546,74.9897,75.0382,26143.0
2024-07-11 10:30:00,77.35,77.39,76.71,76.87,135596.0,75.0479,75.0867,74.4269,74.5822,135596.0
2024-07-11 10:40:00,76.89,77.15,76.89,77.02,73326.0,74.6016,74.8538,74.6016,74.7277,73326.0
2024-07-11 10:50:00,77.02,77.05,76.68,76.75,50103.0,74.7277,74.7568,74.3978,74.4658,50103.0
2024-07-11 11:00:00,76.77,77.07,76.77,77.04,65905.0,74.4852,74.7762,74.4852,74.7471,65905.0
2024-07-11 11:10:00,77.04,77.13,76.95,77.0,42065.0,74.7471,74.8344,74.6598,74.7083,42065.0
2024-07-11 11:20:00,77.0,77.0,76.88,76.99,52665.0,74.7083,74.7083,74.5919,74.6986,52665.0
2024-07-11 11:30:00,76.99,77.14,76.96,77.13,28250.0,74.6986,74.8441,74.6695,74.8344,28250.0
2024-07-11 11:40:00,77.15,77.17,77.06,77.08,11940.0,74.8538,74.8733,74.7665,74.7859,11940.0
2024-07-11 11:50:00,77.07,77.2,77.07,77.19,19030.0,74.7762,74.9024,74.7762,74.8927,19030.0
2024-07-11 12:00:00,77.2,77.2,76.81,76.88,37262.0,74.9024,74.9024,74.524,74.5919,37262.0
2024-07-11 12:10:00,76.88,76.89,76.75,76.77,50846.0,74.5919,74.6016,74.4658,74.4852,50846.0
2024-07-11 12:20:00,76.75,76.87,76.73,76.86,20387.0,74.4658,74.5822,74.4463,74.5725,20387.0
2024-07-11 12:30:00,76.84,76.88,76.75,76.76,12322.0,74.5531,74.5919,74.4658,74.4755,12322.0
2024-07-11 12:40:00,76.76,76.83,76.71,76.79,20092.0,74.4755,74.5434,74.4269,74.5046,20092.0
2024-07-11 12:50:00,76.78,76.89,76.74,76.89,14034.0,74.4949,74.6016,74.4561,74.6016,14034.0
2024-07-11 13:00:00,76.89,76.89,76.74,76.8,7644.0,74.6016,74.6016,74.4561,74.5143,7644.0
2024-07-11 13:10:00,76.8,76.83,76.74,76.77,12388.0,74.5143,74.5434,74.4561,74.4852,12388.0
2024-07-11 13:20:00,76.77,76.9,76.77,76.83,9983.0,74.4852,74.6113,74.4852,74.5434,9983.0
2024-07-11 13:30:00,76.83,76.87,76.79,76.79,13511.0,74.5434,74.5822,74.5046,74.5046,13511.0
2024-07-11 13:40:00,76.79,76.82,76.79,76.8,10215.0,74.5046,74.5337,74.5046,74.5143,10215.0
2024-07-11 13:50:00,76.79,76.91,76.77,76.88,15829.0,74.5046,74.621,74.4852,74.5919,15829.0
2024-07-11 14:00:00,76.88,76.96,76.87,76.91,15114.0,74.5919,74.6695,74.5822,74.621,15114.0
2024-07-11 14:10:00,76.93,76.93,76.76,76.76,11841.0,74.6404,74.6404,74.4755,74.4755,11841.0
2024-07-11 14:20:00,76.77,76.77,76.6,76.6,19174.0,74.4852,74.4852,74.3202,74.3202,19174.0
2024-07-11 14:30:00,76.61,76.68,76.46,76.51,27830.0,74.3299,74.3978,74.1844,74.2329,27830.0
2024-07-11 14:40:00,76.53,76.58,76.5,76.55,27504.0,74.2523,74.3008,74.2232,74.2717,27504.0
2024-07-11 14:50:00,76.54,76.6,76.53,76.56,29903.0,74.262,74.3202,74.2523,74.2814,29903.0
2024-07-11 15:00:00,76.56,76.57,76.42,76.43,23384.0,74.2814,74.2911,74.1456,74.1553,23384.0
2024-07-11 15:10:00,76.43,76.54,76.43,76.46,37649.0,74.1553,74.262,74.1553,74.1844,37649.0
2024-07-11 15:20:00,76.47,76.49,76.41,76.42,47573.0,74.1941,74.2135,74.1359,74.1456,47573.0
2024-07-11 15:30:00,76.42,76.52,76.38,76.4,41607.0,74.1456,74.2426,74.1068,74.1262,41607.0
2024-07-11 15:40:00,76.4,76.48,76.29,76.46,75188.0,74.1262,74.2038,74.0194,74.1844,75188.0
2024-07-11 15:50:00,76.45,76.6,76.44,76.52,298066.0,74.1747,74.3202,74.165,74.2426,298066.0
2024-07-12 09:30:00,76.89,77.2,76.83,76.92,55965.0,74.6016,74.9024,74.5434,74.6307,55965.0
2024-07-12 09:40:00,76.92,77.07,76.83,76.83,11904.0,74.6307,74.7762,74.5434,74.5434,11904.0
2024-07-12 09:50:00,76.82,76.83,76.57,76.61,20185.0,74.5337,74.5434,74.2911,74.3299,20185.0
2024-07-12 10:00:00,76.61,76.79,76.52,76.78,21804.0,74.3299,74.5046,74.2426,74.4949,21804.0
2024-07-12 10:10:00,76.78,77.04,76.77,76.97,23437.0,74.4949,74.7471,74.4852,74.6792,23437.0
2024-07-12 10:20:00,76.97,76.97,76.75,76.79,38100.0,74.6792,74.6792,74.4658,74.5046,38100.0
2024-07-12 10:30:00,76.79,76.81,76.61,76.65,36334.0,74.5046,74.524,74.3299,74.3687,36334.0
2024-07-12 10:40:00,76.63,76.75,76.61,76.7,16588.0,74.3493,74.4658,74.3299,74.4172,16588.0
2024-07-12 10:50:00,76.71,76.89,76.71,76.83,25760.0,74.4269,74.6016,74.4269,74.5434,25760.0
2024-07-12 11:00:00,76.84,76.89,76.79,76.85,17400.0,74.5531,74.6016,74.5046,74.5628,17400.0
2024-07-12 11:10:00,76.85,76.85,76.74,76.74,21973.0,74.5628,74.5628,74.4561,74.4561,21973.0
2024-07-12 11:20:00,76.76,76.78,76.68,76.72,19161.0,74.4755,74.4949,74.3978,74.4366,19161.0
2024-07-12 11:30:00,76.72,76.79,76.7,76.77,22664.0,74.4366,74.5046,74.4172,74.4852,22664.0
2024-07-12 11:40:00,76.76,76.79,76.66,76.66,26592.0,74.4755,74.5046,74.3784,74.3784,26592.0
2024-07-12 11:50:00,76.66,76.75,76.65,76.75,17161.0,74.3784,74.4658,74.3687,74.4658,17161.0
2024-07-12 12:00:00,76.71,76.75,76.65,76.7,12277.0,74.4269,74.4658,74.3687,74.4172,12277.0
2024-07-12 12:10:00,76.71,76.75,76.69,76.75,14089.0,74.4269,74.4658,74.4075,74.4658,14089.0
2024-07-12 12:20:00,76.74,76.78,76.67,76.78,35349.0,74.4561,74.4949,74.3881,74.4949,35349.0
2024-07-12 12:30:00,76.78,76.84,76.73,76.78,42427.0,74.4949,74.5531,74.4463,74.4949,42427.0
2024-07-12 12:40:00,76.77,76.78,76.73,76.73,16809.0,74.4852,74.4949,74.4463,74.4463,16809.0
2024-07-12 12:50:00,76.72,76.84,76.69,76.84,37256.0,74.4366,74.5531,74.4075,74.5531,37256.0
2024-07-12 13:00:00,76.84,76.84,76.79,76.81,47237.0,74.5531,74.5531,74.5046,74.524,47237.0
2024-07-12 13:10:00,76.8,76.88,76.79,76.86,28751.0,74.5143,74.5919,74.5046,74.5725,28751.0
2024-07-12 13:20:00,76.86,76.93,76.85,76.91,16975.0,74.5725,74.6404,74.5628,74.621,16975.0
2024-07-12 13:30:00,76.9,77.05,76.88,77.05,38809.0,74.6113,74.7568,74.5919,74.7568,38809.0
2024-07-12 13:40:00,77.06,77.06,76.97,76.99,13553.0,74.7665,74.7665,74.6792,74.6986,13553.0
2024-07-12 13:50:00,76.98,77.06,76.97,77.03,15652.0,74.6889,74.7665,74.6792,74.7374,15652.0
2024-07-12 14:00:00,77.0,77.11,76.98,77.08,10203.0,74.7083,74.815,74.6889,74.7859,10203.0
2024-07-12 14:10:00,77.09,77.09,76.92,76.98,17455.0,74.7956,74.7956,74.6307,74.6889,17455.0
2024-07-12 14:20:00,76.99,76.99,76.92,76.95,20902.0,74.6986,74.6986,74.6307,74.6598,20902.0
2024-07-12 14:30:00,76.95,76.96,76.86,76.9,60820.0,74.6598,74.6695,74.5725,74.6113,60820.0
2024-07-12 14:40:00,76.91,76.94,76.9,76.91,24558.0,74.621,74.6501,74.6113,74.621,24558.0
2024-07-12 14:50:00,76.91,76.95,76.89,76.93,96122.0,74.621,74.6598,74.6016,74.6404,96122.0
2024-07-12 15:00:00,76.93,76.98,76.8,76.83,142951.0,74.6404,74.6889,74.5143,74.5434,142951.0
2024-07-12 15:10:00,76.82,76.87,76.77,76.77,71042.0,74.5337,74.5822,74.4852,74.4852,71042.0
2024-07-12 15:20:00,76.76,76.76,76.66,76.67,54881.0,74.4755,74.4755,74.3784,74.3881,54881.0
2024-07-12 15:30:00,76.66,76.74,76.63,76.66,88334.0,74.3784,74.4561,74.3493,74.3784,88334.0
2024-07-12 15:40:00,76.66,76.7,76.4,76.41,202212.0,74.3784,74.4172,74.1262,74.1359,202212.0
2024-07-12 15:50:00,76.4,76.45,76.19,76.31,206267.0,74.1262,74.1747,73.9224,74.0388,206267.0
2024-07-15 09:30:00,75.87,76.0,75.6,75.68,54185.0,73.6119,73.7381,73.35,73.4276,54185.0
2024-07-15 09:40:00,75.66,75.7,75.44,75.44,28933.0,73.4082,73.447,73.1947,73.1947,28933.0
2024-07-15 09:50:00,75.48,75.5,75.23,75.23,21409.0,73.2336,73.253,72.991,72.991,21409.0
2024-07-15 10:00:00,75.21,75.34,75.09,75.18,42633.0,72.9716,73.0977,72.8552,72.9425,42633.0
2024-07-15 10:10:00,75.2,75.28,75.14,75.28,30527.0,72.9619,73.0395,72.9037,73.0395,30527.0
2024-07-15 10:20:00,75.25,75.26,75.09,75.11,17279.0,73.0104,73.0201,72.8552,72.8746,17279.0
2024-07-15 10:30:00,75.11,75.15,74.95,74.95,27183.0,72.8746,72.9134,72.7193,72.7193,27183.0
2024-07-15 10:40:00,74.96,75.0,74.86,74.88,37766.0,72.729,72.7678,72.632,72.6514,37766.0
2024-07-15 10:50:00,74.87,75.11,74.84,75.06,31818.0,72.6417,72.8746,72.6126,72.8261,31818.0
2024-07-15 11:00:00,75.06,75.14,75.04,75.12,23771.0,72.8261,72.9037,72.8066,72.8843,23771.0
2024-07-15 11:10:00,75.11,75.12,74.88,74.9,13637.0,72.8746,72.8843,72.6514,72.6708,13637.0
2024-07-15 11:20:00,74.91,74.92,74.84,74.86,14952.0,72.6805,72.6902,72.6126,72.632,14952.0
2024-07-15 11:30:00,74.86,74.94,74.8,74.81,50704.0,72.632,72.7096,72.5738,72.5835,50704.0
2024-07-15 11:40:00,74.79,74.94,74.78,74.88,17939.0,72.5641,72.7096,72.5544,72.6514,17939.0
2024-07-15 11:50:00,74.87,74.95,74.84,74.94,22134.0,72.6417,72.7193,72.6126,72.7096,22134.0
2024-07-15 12:00:00,74.96,75.2,74.95,75.18,37421.0,72.729,72.9619,72.7193,72.9425,37421.0
2024-07-15 12:10:00,75.2,75.34,75.19,75.33,17879.0,72.9619,73.0977,72.9522,73.088,17879.0
2024-07-15 12:20:00,75.33,75.43,75.33,75.34,24630.0,73.088,73.185,73.088,73.0977,24630.0
2024-07-15 12:30:00,75.34,75.42,75.26,75.42,19705.0,73.0977,73.1753,73.0201,73.1753,19705.0
2024-07-15 12:40:00,75.43,75.53,75.39,75.4,13612.0,73.185,73.2821,73.1462,73.1559,13612.0
2024-07-15 12:50:00,75.4,75.44,75.38,75.39,14020.0,73.1559,73.1947,73.1365,73.1462,14020.0
2024-07-15 13:00:00,75.39,75.48,75.35,75.42,26835.0,73.1462,73.2336,73.1074,73.1753,26835.0
2024-07-15 13:10:00,75.43,75.43,75.3,75.33,21128.0,73.185,73.185,73.0589,73.088,21128.0
2024-07-15 13:20:00,75.33,75.33,75.13,75.13,13172.0,73.088,73.088,72.894,72.894,13172.0
2024-07-15 13:30:00,75.12,75.18,74.99,75.12,19267.0,72.8843,72.9425,72.7581,72.8843,19267.0
2024-07-15 13:40:00,75.09,75.16,75.08,75.1,17488.0,72.8552,72.9231,72.8455,72.8649,17488.0
2024-07-15 13:50:00,75.1,75.23,75.08,75.14,27185.0,72.8649,72.991,72.8455,72.9037,27185.0
2024-07-15 14:00:00,75.15,75.15,74.88,74.89,19220.0,72.9134,72.9134,72.6514,72.6611,19220.0
2024-07-15 14:10:00,74.89,74.94,74.86,74.94,14806.0,72.6611,72.7096,72.632,72.7096,14806.0
2024-07-15 14:20:00,74.95,74.98,74.94,74.95,11713.0,72.7193,72.7484,72.7096,72.7193,11713.0
2024-07-15 14:30:00,74.95,74.99,74.89,74.89,16898.0,72.7193,72.7581,72.6611,72.6611,16898.0
2024-07-15 14:40:00,74.89,74.91,74.83,74.83,20989.0,72.6611,72.6805,72.6029,72.6029,20989.0
2024-07-15 14:50:00,74.82,74.88,74.8,74.84,16102.0,72.5932,72.6514,72.5738,72.6126,16102.0
2024-07-15 15:00:00,74.84,74.87,74.76,74.81,22010.0,72.6126,72.6417,72.535,72.5835,22010.0
2024-07-15 15:10:00,74.81,74.82,74.68,74.69,31001.0,72.5835,72.5932,72.4574,72.4671,31001.0
2024-07-15 15:20:00,74.69,74.7,74.62,74.62,35349.0,72.4671,72.4768,72.3991,72.3991,35349.0
2024-07-15 15:30:00,74.63,74.67,74.54,74.6,51103.0,72.4088,72.4477,72.3215,72.3797,51103.0
2024-07-15 15:40:00,74.6,74.67,74.44,74.47,76102.0,72.3797,72.4477,72.2245,72.2536,76102.0
2024-07-15 15:50:00,74.48,74.56,74.37,74.56,268453.0,72.2633,72.3409,72.1566,72.3409,268453.0
2024-07-16 09:30:00,74.89,74.99,74.59,74.64,49020.0,72.6611,72.7581,72.37,72.4186,49020.0
2024-07-16 09:40:00,74.63,74.82,74.53,74.66,15541.0,72.4088,72.5932,72.3118,72.438,15541.0
2024-07-16 09:50:00,74.66,74.87,74.63,74.86,16354.0,72.438,72.6417,72.4088,72.632,16354.0
2024-07-16 10:00:00,74.86,75.14,74.86,75.05,13626.0,72.632,72.9037,72.632,72.8163,13626.0
2024-07-16 10:10:00,75.04,75.04,74.83,74.83,13360.0,72.8066,72.8066,72.6029,72.6029,13360.0
2024-07-16 10:20:00,74.84,74.89,74.78,74.79,15044.0,72.6126,72.6611,72.5544,72.5641,15044.0
2024-07-16 10:30:00,74.79,74.79,74.68,74.72,12904.0,72.5641,72.5641,72.4574,72.4962,12904.0
2024-07-16 10:40:00,74.71,74.73,74.46,74.49,19419.0,72.4865,72.5059,72.2439,72.273,19419.0
2024-07-16 10:50:00,74.47,74.59,74.45,74.49,12621.0,72.2536,72.37,72.2342,72.273,12621.0
2024-07-16 11:00:00,74.49,74.59,74.47,74.59,19516.0,72.273,72.37,72.2536,72.37,19516.0
2024-07-16 11:10:00,74.6,74.74,74.59,74.71,30107.0,72.3797,72.5156,72.37,72.4865,30107.0
2024-07-16 11:20:00,74.71,74.76,74.64,74.69,38104.0,72.4865,72.535,72.4186,72.4671,38104.0
2024-07-16 11:30:00,74.7,74.73,74.65,74.67,13815.0,72.4768,72.5059,72.4283,72.4477,13815.0
2024-07-16 11:40:00,74.67,74.78,74.63,74.72,38840.0,72.4477,72.5544,72.4088,72.4962,38840.0
2024-07-16 11:50:00,74.73,74.89,74.69,74.87,25335.0,72.5059,72.6611,72.4671,72.6417,25335.0
2024-07-16 12:00:00,74.86,74.93,74.77,74.93,27304.0,72.632,72.6999,72.5447,72.6999,27304.0
2024-07-16 12:10:00,74.93,75.08,74.92,74.98,25327.0,72.6999,72.8455,72.6902,72.7484,25327.0
2024-07-16 12:20:00,74.99,74.99,74.88,74.92,8772.0,72.7581,72.7581,72.6514,72.6902,8772.0
2024-07-16 12:30:00,74.92,75.01,74.92,74.96,8821.0,72.6902,72.7775,72.6902,72.729,8821.0
2024-07-16 12:40:00,74.95,74.96,74.86,74.91,15627.0,72.7193,72.729,72.632,72.6805,15627.0
2024-07-16 12:50:00,74.89,74.92,74.86,74.86,10840.0,72.6611,72.6902,72.632,72.632,10840.0
2024-07-16 13:00:00,74.86,74.93,74.85,74.92,9142.0,72.632,72.6999,72.6223,72.6902,9142.0
2024-07-16 13:10:00,74.91,74.94,74.71,74.72,22073.0,72.6805,72.7096,72.4865,72.4962,22073.0
2024-07-16 13:20:00,74.72,74.83,74.72,74.82,20167.0,72.4962,72.6029,72.4962,72.5932,20167.0
2024-07-16 13:30:00,74.8,74.86,74.77,74.84,22894.0,72.5738,72.632,72.5447,72.6126,22894.0
2024-07-16 13:40:00,74.85,74.9,74.78,74.78,19490.0,72.6223,72.6708,72.5544,72.5544,19490.0
2024-07-16 13:50:00,74.79,74.81,74.76,74.8,14024.0,72.5641,72.5835,72.535,72.5738,14024.0
2024-07-16 14:00:00,74.8,74.87,74.8,74.83,18821.0,72.5738,72.6417,72.5738,72.6029,18821.0
2024-07-16 14:10:00,74.82,74.86,74.75,74.76,25845.0,72.5932,72.632,72.5253,72.535,25845.0
2024-07-16 14:20:00,74.75,74.82,74.74,74.74,22868.0,72.5253,72.5932,72.5156,72.5156,22868.0
2024-07-16 14:30:00,74.75,74.76,74.71,74.73,20440.0,72.5253,72.535,72.4865,72.5059,20440.0
2024-07-16 14:40:00,74.73,74.74,74.69,74.7,18532.0,72.5059,72.5156,72.4671,72.4768,18532.0
2024-07-16 14:50:00,74.7,74.77,74.68,74.69,27545.0,72.4768,72.5447,72.4574,72.4671,27545.0
2024-07-16 15:00:00,74.7,74.7,74.63,74.65,20945.0,72.4768,72.4768,72.4088,72.4283,20945.0
2024-07-16 15:10:00,74.65,74.67,74.61,74.62,27514.0,72.4283,72.4477,72.3894,72.3991,27514.0
2024-07-16 15:20:00,74.62,74.74,74.61,74.72,36268.0,72.3991,72.5156,72.3894,72.4962,36268.0
2024-07-16 15:30:00,74.72,74.79,74.71,74.77,35972.0,72.4962,72.5641,72.4865,72.5447,35972.0
2024-07-16 15:40:00,74.77,74.84,74.72,74.72,70232.0,72.5447,72.6126,72.4962,72.4962,70232.0
2024-07-16 15:50:00,74.72,74.77,74.49,74.55,444144.0,72.4962,72.5447,72.273,72.3312,444144.0
2024-07-17 09:30:00,74.63,74.75,74.27,74.56,69187.0,72.4088,72.5253,72.0596,72.3409,69187.0
2024-07-17 09:40:00,74.58,74.77,74.47,74.73,86818.0,72.3603,72.5447,72.2536,72.5059,86818.0
2024-07-17 09:50:00,74.74,74.99,74.74,74.86,33393.0,72.5156,72.7581,72.5156,72.632,33393.0
2024-07-17 10:00:00,74.86,75.32,74.7,75.31,74721.0,72.632,73.0783,72.4768,73.0686,74721.0
2024-07-17 10:10:00,75.3,75.73,75.28,75.66,51165.0,73.0589,73.4761,73.0395,73.4082,51165.0
2024-07-17 10:20:00,75.65,75.67,75.41,75.46,38010.0,73.3985,73.4179,73.1656,73.2141,38010.0
2024-07-17 10:30:00,75.47,75.51,75.29,75.3,17498.0,73.2238,73.2627,73.0492,73.0589,17498.0
2024-07-17 10:40:00,75.27,75.44,75.27,75.44,16097.0,73.0298,73.1947,73.0298,73.1947,16097.0
2024-07-17 10:50:00,75.45,75.53,75.42,75.45,15852.0,73.2044,73.2821,73.1753,73.2044,15852.0
2024-07-17 11:00:00,75.47,75.47,75.34,75.45,13088.0,73.2238,73.2238,73.0977,73.2044,13088.0
2024-07-17 11:10:00,75.44,75.44,75.27,75.37,20319.0,73.1947,73.1947,73.0298,73.1268,20319.0
2024-07-17 11:20:00,75.35,75.44,75.3,75.43,31061.0,73.1074,73.1947,73.0589,73.185,31061.0
2024-07-17 11:30:00,75.43,75.49,75.38,75.49,23089.0,73.185,73.2433,73.1365,73.2433,23089.0
2024-07-17 11:40:00,75.5,75.52,75.47,75.5,30728.0,73.253,73.2724,73.2238,73.253,30728.0
2024-07-17 11:50:00,75.5,75.54,75.46,75.52,72769.0,73.253,73.2918,73.2141,73.2724,72769.0
2024-07-17 12:00:00,75.52,75.58,75.37,75.49,30231.0,73.2724,73.3306,73.1268,73.2433,30231.0
2024-07-17 12:10:00,75.49,75.52,75.31,75.32,21433.0,73.2433,73.2724,73.0686,73.0783,21433.0
2024-07-17 12:20:00,75.33,75.47,75.32,75.41,18570.0,73.088,73.2238,73.0783,73.1656,18570.0
2024-07-17 12:30:00,75.42,75.49,75.38,75.47,11262.0,73.1753,73.2433,73.1365,73.2238,11262.0
2024-07-17 12:40:00,75.48,75.5,75.39,75.49,18512.0,73.2336,73.253,73.1462,73.2433,18512.0
2024-07-17 12:50:00,75.48,75.48,75.37,75.38,16948.0,73.2336,73.2336,73.1268,73.1365,16948.0
2024-07-17 13:00:00,75.38,75.47,75.34,75.45,22640.0,73.1365,73.2238,73.0977,73.2044,22640.0
2024-07-17 13:10:00,75.44,76.39,75.42,75.79,247511.0,73.1947,74.1165,73.1753,73.5343,247511.0
2024-07-17 13:20:00,75.76,75.8,75.54,75.55,32492.0,73.5052,73.544,73.2918,73.3015,32492.0
2024-07-17 13:30:00,75.55,75.72,75.35,75.67,213581.0,73.3015,73.4664,73.1074,73.4179,213581.0
2024-07-17 13:40:00,75.66,75.76,75.61,75.7,21202.0,73.4082,73.5052,73.3597,73.447,21202.0
2024-07-17 13:50:00,75.7,75.73,75.64,75.72,11985.0,73.447,73.4761,73.3888,73.4664,11985.0
2024-07-17 14:00:00,75.7,75.7,75.44,75.52,45033.0,73.447,73.447,73.1947,73.2724,45033.0
2024-07-17 14:10:00,75.52,75.56,75.46,75.53,12846.0,73.2724,73.3112,73.2141,73.2821,12846.0
2024-07-17 14:20:00,75.53,75.64,75.53,75.6,17376.0,73.2821,73.3888,73.2821,73.35,17376.0
2024-07-17 14:30:00,75.59,75.72,75.59,75.7,15927.0,73.3403,73.4664,73.3403,73.447,15927.0
2024-07-17 14:40:00,75.69,75.73,75.48,75.53,37697.0,73.4373,73.4761,73.2336,73.2821,37697.0
2024-07-17 14:50:00,75.53,75.53,75.3,75.34,62714.0,73.2821,73.2821,73.0589,73.0977,62714.0
2024-07-17 15:00:00,75.34,75.37,75.19,75.25,17886.0,73.0977,73.1268,72.9522,73.0104,17886.0
2024-07-17 15:10:00,75.22,75.27,75.15,75.22,47577.0,72.9813,73.0298,72.9134,72.9813,47577.0
2024-07-17 15:20:00,75.22,75.22,75.09,75.1,38140.0,72.9813,72.9813,72.8552,72.8649,38140.0
2024-07-17 15:30:00,75.1,75.17,75.03,75.03,53708.0,72.8649,72.9328,72.7969,72.7969,53708.0
2024-07-17 15:40:00,75.03,75.07,74.9,74.9,79708.0,72.7969,72.8358,72.6708,72.6708,79708.0
2024-07-17 15:50:00,74.9,75.19,74.9,75.15,231253.0,72.6708,72.9522,72.6708,72.9134,231253.0
2024-07-18 09:30:00,74.75,75.24,74.75,75.16,26874.0,72.5253,73.0007,72.5253,72.9231,26874.0
2024-07-18 09:40:00,75.11,75.52,75.1,75.5,7899.0,72.8746,73.2724,72.8649,73.253,7899.0
2024-07-18 09:50:00,75.44,75.79,75.41,75.76,4094.0,73.1947,73.5343,73.1656,73.5052,4094.0
2024-07-18 10:00:00,75.74,75.76,75.48,75.48,8842.0,73.4858,73.5052,73.2336,73.2336,8842.0
2024-07-18 10:10:00,75.42,75.47,75.24,75.25,6857.0,73.1753,73.2238,73.0007,73.0104,6857.0
2024-07-18 10:20:00,75.27,75.31,75.23,75.25,8691.0,73.0298,73.0686,72.991,73.0104,8691.0
2024-07-18 10:30:00,75.22,75.36,75.12,75.16,8041.0,72.9813,73.1171,72.8843,72.9231,8041.0
2024-07-18 10:40:00,75.19,75.34,75.18,75.27,10014.0,72.9522,73.0977,72.9425,73.0298,10014.0
2024-07-18 10:50:00,75.25,75.38,75.24,75.26,21971.0,73.0104,73.1365,73.0007,73.0201,21971.0
2024-07-18 11:00:00,75.29,75.41,75.27,75.4,30142.0,73.0492,73.1656,73.0298,73.1559,30142.0
2024-07-18 11:10:00,75.4,75.48,75.39,75.42,20957.0,73.1559,73.2336,73.1462,73.1753,20957.0
2024-07-18 11:20:00,75.43,75.53,75.36,75.39,38524.0,73.185,73.2821,73.1171,73.1462,38524.0
2024-07-18 11:30:00,75.38,75.44,75.23,75.23,19801.0,73.1365,73.1947,72.991,72.991,19801.0
2024-07-18 11:40:00,75.22,75.24,74.99,74.99,9672.0,72.9813,73.0007,72.7581,72.7581,9672.0
2024-07-18 11:50:00,75.0,75.01,74.78,74.83,18029.0,72.7678,72.7775,72.5544,72.6029,18029.0
2024-07-18 12:00:00,74.83,74.91,74.79,74.83,65012.0,72.6029,72.6805,72.5641,72.6029,65012.0
2024-07-18 12:10:00,74.83,74.83,74.7,74.75,12543.0,72.6029,72.6029,72.4768,72.5253,12543.0
2024-07-18 12:20:00,74.74,74.74,74.51,74.51,29446.0,72.5156,72.5156,72.2924,72.2924,29446.0
2024-07-18 12:30:00,74.51,74.68,74.51,74.63,52318.0,72.2924,72.4574,72.2924,72.4088,52318.0
2024-07-18 12:40:00,74.64,74.66,74.54,74.64,27280.0,72.4186,72.438,72.3215,72.4186,27280.0
2024-07-18 12:50:00,74.64,74.64,74.3,74.39,68798.0,72.4186,72.4186,72.0887,72.176,68798.0
2024-07-18 13:00:00,74.39,74.59,74.39,74.5,118321.0,72.176,72.37,72.176,72.2827,118321.0
2024-07-18 13:10:00,74.5,74.57,74.47,74.5,38169.0,72.2827,72.3506,72.2536,72.2827,38169.0
2024-07-18 13:20:00,74.51,74.62,74.46,74.62,36562.0,72.2924,72.3991,72.2439,72.3991,36562.0
2024-07-18 13:30:00,74.62,74.62,74.52,74.58,14190.0,72.3991,72.3991,72.3021,72.3603,14190.0
2024-07-18 13:40:00,74.57,74.58,74.44,74.44,24401.0,72.3506,72.3603,72.2245,72.2245,24401.0
2024-07-18 13:50:00,74.45,74.55,74.42,74.46,20793.0,72.2342,72.3312,72.2051,72.2439,20793.0
2024-07-18 14:00:00,74.46,74.55,74.41,74.41,23145.0,72.2439,72.3312,72.1954,72.1954,23145.0
2024-07-18 14:10:00,74.43,74.44,74.32,74.32,21526.0,72.2148,72.2245,72.1081,72.1081,21526.0
2024-07-18 14:20:00,74.31,74.36,74.25,74.26,23188.0,72.0984,72.1469,72.0402,72.0499,23188.0
2024-07-18 14:30:00,74.26,74.27,74.0,74.01,75962.0,72.0499,72.0596,71.7976,71.8073,75962.0
2024-07-18 14:40:00,74.01,74.14,74.0,74.03,41745.0,71.8073,71.9334,71.7976,71.8267,41745.0
2024-07-18 14:50:00,74.02,74.12,74.0,74.01,31572.0,71.817,71.914,71.7976,71.8073,31572.0
2024-07-18 15:00:00,74.01,74.16,73.96,74.01,104771.0,71.8073,71.9528,71.7588,71.8073,104771.0
2024-07-18 15:10:00,74.0,74.01,73.84,73.89,44504.0,71.7976,71.8073,71.6424,71.6909,44504.0
2024-07-18 15:20:00,73.89,73.89,73.72,73.81,75804.0,71.6909,71.6909,71.5259,71.6133,75804.0
2024-07-18 15:30:00,73.82,74.0,73.81,73.95,92503.0,71.623,71.7976,71.6133,71.7491,92503.0
2024-07-18 15:40:00,73.95,73.96,73.76,73.84,87131.0,71.7491,71.7588,71.5647,71.6424,87131.0
2024-07-18 15:50:00,73.83,73.94,73.72,73.92,310798.0,71.6327,71.7394,71.5259,71.72,310798.0
2024-07-19 09:30:00,74.47,74.6,73.85,74.17,159301.0,72.2536,72.3797,71.6521,71.9625,159301.0
2024-07-19 09:40:00,74.18,74.27,74.06,74.12,10180.0,71.9722,72.0596,71.8558,71.914,10180.0
2024-07-19 09:50:00,74.13,74.24,74.03,74.24,12881.0,71.9237,72.0305,71.8267,72.0305,12881.0
2024-07-19 10:00:00,74.26,74.31,74.13,74.16,16776.0,72.0499,72.0984,71.9237,71.9528,16776.0
2024-07-19 10:10:00,74.16,74.19,73.95,73.97,7806.0,71.9528,71.9819,71.7491,71.7685,7806.0
2024-07-19 10:20:00,73.99,73.99,73.83,73.93,11330.0,71.7879,71.7879,71.6327,71.7297,11330.0
2024-07-19 10:30:00,73.92,74.0,73.89,73.93,9806.0,71.72,71.7976,71.6909,71.7297,9806.0
2024-07-19 10:40:00,73.93,74.05,73.92,73.96,14534.0,71.7297,71.8461,71.72,71.7588,14534.0
2024-07-19 10:50:00,73.97,73.97,73.85,73.85,14869.0,71.7685,71.7685,71.6521,71.6521,14869.0
2024-07-19 11:00:00,73.84,74.1,73.77,74.1,13354.0,71.6424,71.8946,71.5744,71.8946,13354.0
2024-07-19 11:10:00,74.08,74.11,74.05,74.07,29048.0,71.8752,71.9043,71.8461,71.8655,29048.0
2024-07-19 11:20:00,74.06,74.16,74.0,74.03,26512.0,71.8558,71.9528,71.7976,71.8267,26512.0
2024-07-19 11:30:00,74.04,74.21,74.01,74.19,14339.0,71.8364,72.0013,71.8073,71.9819,14339.0
2024-07-19 11:40:00,74.22,74.22,74.07,74.1,24152.0,72.0111,72.0111,71.8655,71.8946,24152.0
2024-07-19 11:50:00,74.1,74.15,74.04,74.15,16737.0,71.8946,71.9431,71.8364,71.9431,16737.0
2024-07-19 12:00:00,74.16,74.31,74.16,74.28,16746.0,71.9528,72.0984,71.9528,72.0693,16746.0
2024-07-19 12:10:00,74.28,74.44,74.21,74.39,17859.0,72.0693,72.2245,72.0013,72.176,17859.0
2024-07-19 12:20:00,74.39,74.39,74.27,74.3,11817.0,72.176,72.176,72.0596,72.0887,11817.0
2024-07-19 12:30:00,74.31,74.31,74.23,74.3,18212.0,72.0984,72.0984,72.0208,72.0887,18212.0
2024-07-19 12:40:00,74.3,74.32,74.24,74.31,19949.0,72.0887,72.1081,72.0305,72.0984,19949.0
2024-07-19 12:50:00,74.31,74.33,74.29,74.31,18291.0,72.0984,72.1178,72.079,72.0984,18291.0
2024-07-19 13:00:00,74.31,74.31,74.15,74.24,23366.0,72.0984,72.0984,71.9431,72.0305,23366.0
2024-07-19 13:10:00,74.24,74.27,74.19,74.26,18731.0,72.0305,72.0596,71.9819,72.0499,18731.0
2024-07-19 13:20:00,74.26,74.38,74.25,74.31,19736.0,72.0499,72.1663,72.0402,72.0984,19736.0
2024-07-19 13:30:00,74.31,74.39,74.25,74.37,54849.0,72.0984,72.176,72.0402,72.1566,54849.0
2024-07-19 13:40:00,74.37,74.54,74.35,74.5,58158.0,72.1566,72.3215,72.1372,72.2827,58158.0
2024-07-19 13:50:00,74.5,74.54,74.49,74.5,16390.0,72.2827,72.3215,72.273,72.2827,16390.0
2024-07-19 14:00:00,74.5,74.5,74.39,74.39,17838.0,72.2827,72.2827,72.176,72.176,17838.0
2024-07-19 14:10:00,74.39,74.41,74.37,74.37,16757.0,72.176,72.1954,72.1566,72.1566,16757.0
2024-07-19 14:20:00,74.37,74.38,74.24,74.27,44729.0,72.1566,72.1663,72.0305,72.0596,44729.0
2024-07-19 14:30:00,74.28,74.36,74.27,74.36,11889.0,72.0693,72.1469,72.0596,72.1469,11889.0
2024-07-19 14:40:00,74.37,74.38,74.24,74.25,17548.0,72.1566,72.1663,72.0305,72.0402,17548.0
2024-07-19 14:50:00,74.24,74.4,74.24,74.39,22647.0,72.0305,72.1857,72.0305,72.176,22647.0
2024-07-19 15:00:00,74.4,74.44,74.39,74.41,12952.0,72.1857,72.2245,72.176,72.1954,12952.0
2024-07-19 15:10:00,74.43,74.52,74.43,74.48,16533.0,72.2148,72.3021,72.2148,72.2633,16533.0
2024-07-19 15:20:00,74.48,74.51,74.41,74.41,23279.0,72.2633,72.2924,72.1954,72.1954,23279.0
2024-07-19 15:30:00,74.4,74.5,74.4,74.48,35909.0,72.1857,72.2827,72.1857,72.2633,35909.0
2024-07-19 15:40:00,74.48,74.55,74.45,74.52,53381.0,72.2633,72.3312,72.2342,72.3021,53381.0
2024-07-19 15:50:00,74.51,74.67,74.48,74.65,281568.0,72.2924,72.4477,72.2633,72.4283,281568.0
2024-07-22 09:30:00,74.69,75.08,74.69,75.0,30661.0,72.4671,72.8455,72.4671,72.7678,30661.0
2024-07-22 09:40:00,75.09,75.25,75.01,75.12,8500.0,72.8552,73.0104,72.7775,72.8843,8500.0
2024-07-22 09:50:00,75.1,75.16,74.89,74.95,6996.0,72.8649,72.9231,72.6611,72.7193,6996.0
2024-07-22 10:00:00,74.97,75.1,74.86,75.03,16775.0,72.7387,72.8649,72.632,72.7969,16775.0
2024-07-22 10:10:00,75.07,75.14,75.05,75.11,5376.0,72.8358,72.9037,72.8163,72.8746,5376.0
2024-07-22 10:20:00,75.12,75.24,75.08,75.09,6786.0,72.8843,73.0007,72.8455,72.8552,6786.0
2024-07-22 10:30:00,75.08,75.15,75.04,75.12,14018.0,72.8455,72.9134,72.8066,72.8843,14018.0
2024-07-22 10:40:00,75.12,75.23,75.11,75.19,18173.0,72.8843,72.991,72.8746,72.9522,18173.0
2024-07-22 10:50:00,75.19,75.24,75.1,75.21,28151.0,72.9522,73.0007,72.8649,72.9716,28151.0
2024-07-22 11:00:00,75.22,75.32,75.18,75.28,27486.0,72.9813,73.0783,72.9425,73.0395,27486.0
2024-07-22 11:10:00,75.31,75.37,75.25,75.34,17888.0,73.0686,73.1268,73.0104,73.0977,17888.0
2024-07-22 11:20:00,75.35,75.36,75.28,75.3,25168.0,73.1074,73.1171,73.0395,73.0589,25168.0
2024-07-22 11:30:00,75.29,75.38,75.27,75.35,14523.0,73.0492,73.1365,73.0298,73.1074,14523.0
2024-07-22 11:40:00,75.34,75.42,75.29,75.38,14066.0,73.0977,73.1753,73.0492,73.1365,14066.0
2024-07-22 11:50:00,75.38,75.39,75.34,75.37,8440.0,73.1365,73.1462,73.0977,73.1268,8440.0
2024-07-22 12:00:00,75.36,75.45,75.36,75.45,21707.0,73.1171,73.2044,73.1171,73.2044,21707.0
2024-07-22 12:10:00,75.45,75.47,75.4,75.41,11689.0,73.2044,73.2238,73.1559,73.1656,11689.0
2024-07-22 12:20:00,75.42,75.46,75.38,75.38,12093.0,73.1753,73.2141,73.1365,73.1365,12093.0
2024-07-22 12:30:00,75.37,75.39,75.25,75.36,11351.0,73.1268,73.1462,73.0104,73.1171,11351.0
2024-07-22 12:40:00,75.33,75.36,75.3,75.33,10253.0,73.088,73.1171,73.0589,73.088,10253.0
2024-07-22 12:50:00,75.32,75.49,75.31,75.49,9179.0,73.0783,73.2433,73.0686,73.2433,9179.0
2024-07-22 13:00:00,75.51,75.69,75.51,75.69,15219.0,73.2627,73.4373,73.2627,73.4373,15219.0
2024-07-22 13:10:00,75.69,75.86,75.66,75.84,15405.0,73.4373,73.6022,73.4082,73.5828,15405.0
2024-07-22 13:20:00,75.85,75.86,75.77,75.8,32916.0,73.5925,73.6022,73.5149,73.544,32916.0
2024-07-22 13:30:00,75.8,75.86,75.74,75.83,30396.0,73.544,73.6022,73.4858,73.5731,30396.0
2024-07-22 13:40:00,75.83,75.85,75.76,75.79,13199.0,73.5731,73.5925,73.5052,73.5343,13199.0
2024-07-22 13:50:00,75.8,75.88,75.79,75.83,11468.0,73.544,73.6216,73.5343,73.5731,11468.0
2024-07-22 14:00:00,75.83,75.83,75.74,75.75,13021.0,73.5731,73.5731,73.4858,73.4955,13021.0
2024-07-22 14:10:00,75.75,75.79,75.72,75.78,13005.0,73.4955,73.5343,73.4664,73.5246,13005.0
2024-07-22 14:20:00,75.78,75.82,75.75,75.75,17202.0,73.5246,73.5634,73.4955,73.4955,17202.0
2024-07-22 14:30:00,75.75,75.88,75.74,75.88,15452.0,73.4955,73.6216,73.4858,73.6216,15452.0
2024-07-22 14:40:00,75.88,75.96,75.88,75.91,20223.0,73.6216,73.6993,73.6216,73.6508,20223.0
2024-07-22 14:50:00,75.9,75.91,75.85,75.88,13646.0,73.6411,73.6508,73.5925,73.6216,13646.0
2024-07-22 15:00:00,75.87,75.88,75.8,75.86,26684.0,73.6119,73.6216,73.544,73.6022,26684.0
2024-07-22 15:10:00,75.86,75.93,75.84,75.88,17100.0,73.6022,73.6702,73.5828,73.6216,17100.0
2024-07-22 15:20:00,75.87,75.88,75.79,75.81,19846.0,73.6119,73.6216,73.5343,73.5537,19846.0
2024-07-22 15:30:00,75.81,75.83,75.63,75.65,37403.0,73.5537,73.5731,73.3791,73.3985,37403.0
2024-07-22 15:40:00,75.65,75.74,75.64,75.66,51539.0,73.3985,73.4858,73.3888,73.4082,51539.0
2024-07-22 15:50:00,75.66,75.91,75.66,75.85,201549.0,73.4082,73.6508,73.4082,73.5925,201549.0
2024-07-23 09:30:00,75.82,76.08,75.28,75.4,27179.0,73.5634,73.8157,73.0395,73.1559,27179.0
2024-07-23 09:40:00,75.35,75.5,75.14,75.17,22711.0,73.1074,73.253,72.9037,72.9328,22711.0
2024-07-23 09:50:00,75.19,75.21,74.96,75.16,13553.0,72.9522,72.9716,72.729,72.9231,13553.0
2024-07-23 10:00:00,75.15,75.39,75.12,75.3,11390.0,72.9134,73.1462,72.8843,73.0589,11390.0
2024-07-23 10:10:00,75.27,75.34,75.21,75.34,11490.0,73.0298,73.0977,72.9716,73.0977,11490.0
2024-07-23 10:20:00,75.32,75.54,75.32,75.54,30197.0,73.0783,73.2918,73.0783,73.2918,30197.0
2024-07-23 10:30:00,75.53,75.63,75.48,75.58,9646.0,73.2821,73.3791,73.2336,73.3306,9646.0
2024-07-23 10:40:00,75.56,75.6,75.47,75.47,13396.0,73.3112,73.35,73.2238,73.2238,13396.0
2024-07-23 10:50:00,75.5,75.53,75.46,75.53,7104.0,73.253,73.2821,73.2141,73.2821,7104.0
2024-07-23 11:00:00,75.53,75.54,75.35,75.37,7570.0,73.2821,73.2918,73.1074,73.1268,7570.0
2024-07-23 11:10:00,75.36,75.36,75.27,75.31,11161.0,73.1171,73.1171,73.0298,73.0686,11161.0
2024-07-23 11:20:00,75.31,75.31,75.14,75.24,41490.0,73.0686,73.0686,72.9037,73.0007,41490.0
2024-07-23 11:30:00,75.24,75.36,75.24,75.36,12550.0,73.0007,73.1171,73.0007,73.1171,12550.0
2024-07-23 11:40:00,75.36,75.52,75.36,75.51,6910.0,73.1171,73.2724,73.1171,73.2627,6910.0
2024-07-23 11:50:00,75.51,75.51,75.44,75.47,8512.0,73.2627,73.2627,73.1947,73.2238,8512.0
2024-07-23 12:00:00,75.48,75.58,75.48,75.56,5062.0,73.2336,73.3306,73.2336,73.3112,5062.0
2024-07-23 12:10:00,75.53,75.54,75.44,75.51,7786.0,73.2821,73.2918,73.1947,73.2627,7786.0
2024-07-23 12:20:00,75.51,75.52,75.44,75.47,7193.0,73.2627,73.2724,73.1947,73.2238,7193.0
2024-07-23 12:30:00,75.46,75.46,75.39,75.4,8367.0,73.2141,73.2141,73.1462,73.1559,8367.0
2024-07-23 12:40:00,75.4,75.46,75.4,75.42,7943.0,73.1559,73.2141,73.1559,73.1753,7943.0
2024-07-23 12:50:00,75.42,75.48,75.42,75.48,6430.0,73.1753,73.2336,73.1753,73.2336,6430.0
2024-07-23 13:00:00,75.48,75.48,75.44,75.47,8065.0,73.2336,73.2336,73.1947,73.2238,8065.0
2024-07-23 13:10:00,75.46,75.51,75.4,75.41,8579.0,73.2141,73.2627,73.1559,73.1656,8579.0
2024-07-23 13:20:00,75.42,75.48,75.39,75.48,14772.0,73.1753,73.2336,73.1462,73.2336,14772.0
2024-07-23 13:30:00,75.48,75.62,75.42,75.59,17000.0,73.2336,73.3694,73.1753,73.3403,17000.0
2024-07-23 13:40:00,75.6,75.77,75.6,75.77,28164.0,73.35,73.5149,73.35,73.5149,28164.0
2024-07-23 13:50:00,75.76,75.87,75.75,75.81,18151.0,73.5052,73.6119,73.4955,73.5537,18151.0
2024-07-23 14:00:00,75.81,75.89,75.78,75.82,16001.0,73.5537,73.6313,73.5246,73.5634,16001.0
2024-07-23 14:10:00,75.82,75.82,75.75,75.76,19438.0,73.5634,73.5634,73.4955,73.5052,19438.0
2024-07-23 14:20:00,75.76,75.79,75.7,75.73,25906.0,73.5052,73.5343,73.447,73.4761,25906.0
2024-07-23 14:30:00,75.72,75.78,75.7,75.77,14456.0,73.4664,73.5246,73.447,73.5149,14456.0
2024-07-23 14:40:00,75.79,75.83,75.77,75.78,16885.0,73.5343,73.5731,73.5149,73.5246,16885.0
2024-07-23 14:50:00,75.79,75.82,75.77,75.8,12961.0,73.5343,73.5634,73.5149,73.544,12961.0
2024-07-23 15:00:00,75.8,75.81,75.73,75.78,14551.0,73.544,73.5537,73.4761,73.5246,14551.0
2024-07-23 15:10:00,75.78,75.81,75.75,75.77,21535.0,73.5246,73.5537,73.4955,73.5149,21535.0
2024-07-23 15:20:00,75.77,75.79,75.71,75.73,36627.0,73.5149,73.5343,73.4567,73.4761,36627.0
2024-07-23 15:30:00,75.73,75.76,75.63,75.65,34938.0,73.4761,73.5052,73.3791,73.3985,34938.0
2024-07-23 15:40:00,75.64,75.73,75.57,75.73,51889.0,73.3888,73.4761,73.3209,73.4761,51889.0
2024-07-23 15:50:00,75.74,75.84,75.53,75.6,248813.0,73.4858,73.5828,73.2821,73.35,248813.0
2024-07-24 09:30:00,75.99,75.99,75.31,75.63,38354.0,73.7284,73.7284,73.0686,73.3791,38354.0
2024-07-24 09:40:00,75.6,76.07,75.56,75.81,33680.0,73.35,73.806,73.3112,73.5537,33680.0
2024-07-24 09:50:00,75.78,75.94,75.78,75.9,33110.0,73.5246,73.6799,73.5246,73.6411,33110.0
2024-07-24 10:00:00,75.88,75.92,75.75,75.82,20682.0,73.6216,73.6605,73.4955,73.5634,20682.0
2024-07-24 10:10:00,75.85,75.95,75.73,75.92,13294.0,73.5925,73.6896,73.4761,73.6605,13294.0
2024-07-24 10:20:00,75.95,75.95,75.65,75.68,35501.0,73.6896,73.6896,73.3985,73.4276,35501.0
2024-07-24 10:30:00,75.67,75.83,75.58,75.81,17363.0,73.4179,73.5731,73.3306,73.5537,17363.0
2024-07-24 10:40:00,75.8,75.88,75.71,75.8,18844.0,73.544,73.6216,73.4567,73.544,18844.0
2024-07-24 10:50:00,75.8,75.93,75.75,75.9,22629.0,73.544,73.6702,73.4955,73.6411,22629.0
2024-07-24 11:00:00,75.9,75.95,75.87,75.95,14609.0,73.6411,73.6896,73.6119,73.6896,14609.0
2024-07-24 11:10:00,75.95,76.13,75.92,75.99,20267.0,73.6896,73.8642,73.6605,73.7284,20267.0
2024-07-24 11:20:00,75.97,76.12,75.96,76.08,13473.0,73.709,73.8545,73.6993,73.8157,13473.0
2024-07-24 11:30:00,76.05,76.16,76.05,76.14,12434.0,73.7866,73.8933,73.7866,73.8739,12434.0
2024-07-24 11:40:00,76.13,76.23,76.13,76.21,10873.0,73.8642,73.9612,73.8642,73.9418,10873.0
2024-07-24 11:50:00,76.21,76.33,76.14,76.32,15024.0,73.9418,74.0583,73.8739,74.0486,15024.0
2024-07-24 12:00:00,76.34,76.52,76.33,76.47,24987.0,74.068,74.2426,74.0583,74.1941,24987.0
2024-07-24 12:10:00,76.45,76.46,76.3,76.33,48398.0,74.1747,74.1844,74.0291,74.0583,48398.0
2024-07-24 12:20:00,76.34,76.42,76.33,76.42,9923.0,74.068,74.1456,74.0583,74.1456,9923.0
2024-07-24 12:30:00,76.4,76.42,76.35,76.4,11536.0,74.1262,74.1456,74.0777,74.1262,11536.0
2024-07-24 12:40:00,76.41,76.49,76.35,76.49,10617.0,74.1359,74.2135,74.0777,74.2135,10617.0
2024-07-24 12:50:00,76.49,76.54,76.44,76.54,7486.0,74.2135,74.262,74.165,74.262,7486.0
2024-07-24 13:00:00,76.55,76.56,76.49,76.56,14663.0,74.2717,74.2814,74.2135,74.2814,14663.0
2024-07-24 13:10:00,76.55,76.6,76.44,76.44,7166.0,74.2717,74.3202,74.165,74.165,7166.0
2024-07-24 13:20:00,76.4,76.42,76.35,76.38,7739.0,74.1262,74.1456,74.0777,74.1068,7739.0
2024-07-24 13:30:00,76.38,76.43,76.35,76.39,11398.0,74.1068,74.1553,74.0777,74.1165,11398.0
2024-07-24 13:40:00,76.39,76.43,76.38,76.43,21933.0,74.1165,74.1553,74.1068,74.1553,21933.0
2024-07-24 13:50:00,76.42,76.43,76.33,76.35,16010.0,74.1456,74.1553,74.0583,74.0777,16010.0
2024-07-24 14:00:00,76.34,76.39,76.33,76.39,11089.0,74.068,74.1165,74.0583,74.1165,11089.0
2024-07-24 14:10:00,76.37,76.43,76.3,76.31,15934.0,74.0971,74.1553,74.0291,74.0388,15934.0
2024-07-24 14:20:00,76.29,76.39,76.28,76.39,24159.0,74.0194,74.1165,74.0097,74.1165,24159.0
2024-07-24 14:30:00,76.39,76.44,76.31,76.4,33108.0,74.1165,74.165,74.0388,74.1262,33108.0
2024-07-24 14:40:00,76.4,76.44,76.38,76.38,20757.0,74.1262,74.165,74.1068,74.1068,20757.0
2024-07-24 14:50:00,76.4,76.4,76.27,76.31,24423.0,74.1262,74.1262,74.0,74.0388,24423.0
2024-07-24 15:00:00,76.29,76.3,76.19,76.23,36735.0,74.0194,74.0291,73.9224,73.9612,36735.0
2024-07-24 15:10:00,76.24,76.36,76.24,76.35,29532.0,73.9709,74.0874,73.9709,74.0777,29532.0
2024-07-24 15:20:00,76.37,76.45,76.35,76.41,48756.0,74.0971,74.1747,74.0777,74.1359,48756.0
2024-07-24 15:30:00,76.41,76.41,76.28,76.28,64686.0,74.1359,74.1359,74.0097,74.0097,64686.0
2024-07-24 15:40:00,76.29,76.34,76.14,76.15,115255.0,74.0194,74.068,73.8739,73.8836,115255.0
2024-07-24 15:50:00,76.14,76.19,75.86,75.95,351728.0,73.8739,73.9224,73.6022,73.6896,351728.0
2024-07-25 09:30:00,76.25,76.31,75.93,75.94,27202.0,73.9806,74.0388,73.6702,73.6799,27202.0
2024-07-25 09:40:00,75.98,76.01,75.82,75.95,23465.0,73.7187,73.7478,73.5634,73.6896,23465.0
2024-07-25 09:50:00,76.0,76.31,76.0,76.23,34886.0,73.7381,74.0388,73.7381,73.9612,34886.0
2024-07-25 10:00:00,76.22,76.28,75.96,76.2,23607.0,73.9515,74.0097,73.6993,73.9321,23607.0
2024-07-25 10:10:00,76.2,76.42,75.96,75.97,99423.0,73.9321,74.1456,73.6993,73.709,99423.0
2024-07-25 10:20:00,75.97,76.0,75.8,75.82,57125.0,73.709,73.7381,73.544,73.5634,57125.0
2024-07-25 10:30:00,75.81,75.83,75.39,75.39,19545.0,73.5537,73.5731,73.1462,73.1462,19545.0
2024-07-25 10:40:00,75.39,75.44,75.07,75.07,26404.0,73.1462,73.1947,72.8358,72.8358,26404.0
2024-07-25 10:50:00,75.06,75.18,74.97,75.06,29436.0,72.8261,72.9425,72.7387,72.8261,29436.0
2024-07-25 11:00:00,75.08,75.26,75.08,75.16,23695.0,72.8455,73.0201,72.8455,72.9231,23695.0
2024-07-25 11:10:00,75.17,75.23,75.11,75.2,37453.0,72.9328,72.991,72.8746,72.9619,37453.0
2024-07-25 11:20:00,75.2,75.24,75.07,75.12,21125.0,72.9619,73.0007,72.8358,72.8843,21125.0
2024-07-25 11:30:00,75.11,75.11,74.95,75.09,38158.0,72.8746,72.8746,72.7193,72.8552,38158.0
2024-07-25 11:40:00,75.09,75.28,75.08,75.18,28596.0,72.8552,73.0395,72.8455,72.9425,28596.0
2024-07-25 11:50:00,75.18,75.19,74.96,74.98,33583.0,72.9425,72.9522,72.729,72.7484,33583.0
2024-07-25 12:00:00,74.98,75.1,74.96,74.99,20101.0,72.7484,72.8649,72.729,72.7581,20101.0
2024-07-25 12:10:00,74.98,75.13,74.91,75.1,22544.0,72.7484,72.894,72.6805,72.8649,22544.0
2024-07-25 12:20:00,75.1,75.11,74.94,74.97,33186.0,72.8649,72.8746,72.7096,72.7387,33186.0
2024-07-25 12:30:00,74.95,74.96,74.83,74.83,12942.0,72.7193,72.729,72.6029,72.6029,12942.0
2024-07-25 12:40:00,74.84,74.86,74.72,74.73,17900.0,72.6126,72.632,72.4962,72.5059,17900.0
2024-07-25 12:50:00,74.72,74.72,74.63,74.66,18695.0,72.4962,72.4962,72.4088,72.438,18695.0
2024-07-25 13:00:00,74.65,74.87,74.65,74.86,30607.0,72.4283,72.6417,72.4283,72.632,30607.0
2024-07-25 13:10:00,74.85,74.87,74.78,74.81,31021.0,72.6223,72.6417,72.5544,72.5835,31021.0
2024-07-25 13:20:00,74.81,74.82,74.69,74.71,52596.0,72.5835,72.5932,72.4671,72.4865,52596.0
2024-07-25 13:30:00,74.72,74.75,74.59,74.6,42306.0,72.4962,72.5253,72.37,72.3797,42306.0
2024-07-25 13:40:00,74.6,74.64,74.56,74.59,45779.0,72.3797,72.4186,72.3409,72.37,45779.0
2024-07-25 13:50:00,74.59,74.59,74.41,74.42,37942.0,72.37,72.37,72.1954,72.2051,37942.0
2024-07-25 14:00:00,74.42,74.42,74.25,74.3,24977.0,72.2051,72.2051,72.0402,72.0887,24977.0
2024-07-25 14:10:00,74.29,74.32,74.15,74.15,35439.0,72.079,72.1081,71.9431,71.9431,35439.0
2024-07-25 14:20:00,74.15,74.26,74.08,74.2,135828.0,71.9431,72.0499,71.8752,71.9916,135828.0
2024-07-25 14:30:00,74.2,74.2,74.08,74.1,33065.0,71.9916,71.9916,71.8752,71.8946,33065.0
2024-07-25 14:40:00,74.1,74.12,74.02,74.06,41171.0,71.8946,71.914,71.817,71.8558,41171.0
2024-07-25 14:50:00,74.07,74.07,73.94,73.94,40831.0,71.8655,71.8655,71.7394,71.7394,40831.0
2024-07-25 15:00:00,73.93,74.0,73.83,73.98,46576.0,71.7297,71.7976,71.6327,71.7782,46576.0
2024-07-25 15:10:00,73.98,74.18,73.95,74.17,54110.0,71.7782,71.9722,71.7491,71.9625,54110.0
2024-07-25 15:20:00,74.16,74.45,74.15,74.41,59285.0,71.9528,72.2342,71.9431,72.1954,59285.0
2024-07-25 15:30:00,74.42,74.52,74.4,74.42,63691.0,72.2051,72.3021,72.1857,72.2051,63691.0
2024-07-25 15:40:00,74.43,74.54,74.35,74.53,78838.0,72.2148,72.3215,72.1372,72.3118,78838.0
2024-07-25 15:50:00,74.54,74.6,74.22,74.24,417454.0,72.3215,72.3797,72.0111,72.0305,417454.0
2024-07-26 09:30:00,74.53,75.55,74.2,75.55,63797.0,72.3118,73.3015,71.9916,73.3015,63797.0
2024-07-26 09:40:00,75.54,75.54,75.28,75.47,32664.0,73.2918,73.2918,73.0395,73.2238,32664.0
2024-07-26 09:50:00,75.46,75.5,75.19,75.19,28693.0,73.2141,73.253,72.9522,72.9522,28693.0
2024-07-26 10:00:00,75.16,75.54,75.13,75.38,38012.0,72.9231,73.2918,72.894,73.1365,38012.0
2024-07-26 10:10:00,75.37,75.59,75.29,75.55,29997.0,73.1268,73.3403,73.0492,73.3015,29997.0
2024-07-26 10:20:00,75.55,75.55,75.29,75.31,19349.0,73.3015,73.3015,73.0492,73.0686,19349.0
2024-07-26 10:30:00,75.32,75.37,75.15,75.22,20088.0,73.0783,73.1268,72.9134,72.9813,20088.0
2024-07-26 10:40:00,75.16,75.36,75.14,75.36,15479.0,72.9231,73.1171,72.9037,73.1171,15479.0
2024-07-26 10:50:00,75.35,75.58,75.34,75.56,37045.0,73.1074,73.3306,73.0977,73.3112,37045.0
2024-07-26 11:00:00,75.58,75.62,75.41,75.41,20763.0,73.3306,73.3694,73.1656,73.1656,20763.0
2024-07-26 11:10:00,75.37,75.54,75.34,75.53,14675.0,73.1268,73.2918,73.0977,73.2821,14675.0
2024-07-26 11:20:00,75.55,75.73,75.54,75.73,21137.0,73.3015,73.4761,73.2918,73.4761,21137.0
2024-07-26 11:30:00,75.73,75.83,75.72,75.83,24111.0,73.4761,73.5731,73.4664,73.5731,24111.0
2024-07-26 11:40:00,75.82,75.84,75.72,75.72,21449.0,73.5634,73.5828,73.4664,73.4664,21449.0
2024-07-26 11:50:00,75.74,76.02,75.71,76.0,29014.0,73.4858,73.7575,73.4567,73.7381,29014.0
2024-07-26 12:00:00,75.99,76.02,75.88,75.9,19903.0,73.7284,73.7575,73.6216,73.6411,19903.0
2024-07-26 12:10:00,75.87,75.88,75.79,75.81,17805.0,73.6119,73.6216,73.5343,73.5537,17805.0
2024-07-26 12:20:00,75.81,75.81,75.68,75.71,20155.0,73.5537,73.5537,73.4276,73.4567,20155.0
2024-07-26 12:30:00,75.71,75.72,75.6,75.63,14238.0,73.4567,73.4664,73.35,73.3791,14238.0
2024-07-26 12:40:00,75.62,75.75,75.62,75.72,22452.0,73.3694,73.4955,73.3694,73.4664,22452.0
2024-07-26 12:50:00,75.73,75.83,75.72,75.81,12142.0,73.4761,73.5731,73.4664,73.5537,12142.0
2024-07-26 13:00:00,75.81,75.83,75.75,75.81,12079.0,73.5537,73.5731,73.4955,73.5537,12079.0
2024-07-26 13:10:00,75.81,75.83,75.77,75.82,20449.0,73.5537,73.5731,73.5149,73.5634,20449.0
2024-07-26 13:20:00,75.82,76.03,75.82,76.02,37943.0,73.5634,73.7672,73.5634,73.7575,37943.0
2024-07-26 13:30:00,76.03,76.04,75.87,75.89,40816.0,73.7672,73.7769,73.6119,73.6313,40816.0
2024-07-26 13:40:00,75.9,75.95,75.76,75.9,25381.0,73.6411,73.6896,73.5052,73.6411,25381.0
2024-07-26 13:50:00,75.9,75.93,75.86,75.91,47038.0,73.6411,73.6702,73.6022,73.6508,47038.0
2024-07-26 14:00:00,75.91,75.91,75.78,75.78,24172.0,73.6508,73.6508,73.5246,73.5246,24172.0
2024-07-26 14:10:00,75.78,75.85,75.77,75.77,26966.0,73.5246,73.5925,73.5149,73.5149,26966.0
2024-07-26 14:20:00,75.77,75.88,75.73,75.86,25316.0,73.5149,73.6216,73.4761,73.6022,25316.0
2024-07-26 14:30:00,75.86,76.02,75.81,76.02,29038.0,73.6022,73.7575,73.5537,73.7575,29038.0
2024-07-26 14:40:00,76.03,76.07,75.97,76.01,29918.0,73.7672,73.806,73.709,73.7478,29918.0
2024-07-26 14:50:00,76.0,76.11,75.99,76.09,40939.0,73.7381,73.8448,73.7284,73.8254,40939.0
2024-07-26 15:00:00,76.09,76.12,75.99,76.05,33179.0,73.8254,73.8545,73.7284,73.7866,33179.0
2024-07-26 15:10:00,76.05,76.14,76.0,76.11,42972.0,73.7866,73.8739,73.7381,73.8448,42972.0
2024-07-26 15:20:00,76.08,76.12,76.03,76.09,40991.0,73.8157,73.8545,73.7672,73.8254,40991.0
2024-07-26 15:30:00,76.09,76.1,75.96,76.02,62395.0,73.8254,73.8351,73.6993,73.7575,62395.0
2024-07-26 15:40:00,76.02,76.15,76.01,76.13,79891.0,73.7575,73.8836,73.7478,73.8642,79891.0
2024-07-26 15:50:00,76.13,76.2,75.95,76.01,357541.0,73.8642,73.9321,73.6896,73.7478,357541.0
2024-07-29 09:30:00,76.15,76.16,75.77,75.99,27036.0,73.8836,73.8933,73.5149,73.7284,27036.0
2024-07-29 09:40:00,76.08,76.18,75.84,76.01,8452.0,73.8157,73.9127,73.5828,73.7478,8452.0
2024-07-29 09:50:00,75.99,76.12,75.94,76.01,7170.0,73.7284,73.8545,73.6799,73.7478,7170.0
2024-07-29 10:00:00,75.99,76.18,75.94,76.06,30308.0,73.7284,73.9127,73.6799,73.7963,30308.0
2024-07-29 10:10:00,76.07,76.16,76.05,76.15,24047.0,73.806,73.8933,73.7866,73.8836,24047.0
2024-07-29 10:20:00,76.13,76.19,76.08,76.13,24606.0,73.8642,73.9224,73.8157,73.8642,24606.0
2024-07-29 10:30:00,76.11,76.12,75.71,75.92,41251.0,73.8448,73.8545,73.4567,73.6605,41251.0
2024-07-29 10:40:00,75.95,76.01,75.79,75.89,23883.0,73.6896,73.7478,73.5343,73.6313,23883.0
2024-07-29 10:50:00,75.87,76.23,75.85,76.14,31921.0,73.6119,73.9612,73.5925,73.8739,31921.0
2024-07-29 11:00:00,76.15,76.27,76.1,76.21,36412.0,73.8836,74.0,73.8351,73.9418,36412.0
2024-07-29 11:10:00,76.22,76.35,76.21,76.34,23177.0,73.9515,74.0777,73.9418,74.068,23177.0
2024-07-29 11:20:00,76.35,76.52,76.35,76.44,37152.0,74.0777,74.2426,74.0777,74.165,37152.0
2024-07-29 11:30:00,76.44,76.51,76.38,76.46,23776.0,74.165,74.2329,74.1068,74.1844,23776.0
2024-07-29 11:40:00,76.48,76.65,76.41,76.61,33515.0,74.2038,74.3687,74.1359,74.3299,33515.0
2024-07-29 11:50:00,76.61,76.82,76.59,76.74,39725.0,74.3299,74.5337,74.3105,74.4561,39725.0
2024-07-29 12:00:00,76.76,76.83,76.59,76.78,42002.0,74.4755,74.5434,74.3105,74.4949,42002.0
2024-07-29 12:10:00,76.77,76.86,76.7,76.73,22155.0,74.4852,74.5725,74.4172,74.4463,22155.0
2024-07-29 12:20:00,76.72,76.76,76.6,76.64,26264.0,74.4366,74.4755,74.3202,74.359,26264.0
2024-07-29 12:30:00,76.65,76.78,76.63,76.65,31497.0,74.3687,74.4949,74.3493,74.3687,31497.0
2024-07-29 12:40:00,76.62,76.71,76.6,76.67,29168.0,74.3396,74.4269,74.3202,74.3881,29168.0
2024-07-29 12:50:00,76.67,76.72,76.61,76.7,24880.0,74.3881,74.4366,74.3299,74.4172,24880.0
2024-07-29 13:00:00,76.71,76.76,76.58,76.65,33709.0,74.4269,74.4755,74.3008,74.3687,33709.0
2024-07-29 13:10:00,76.66,76.77,76.61,76.73,39842.0,74.3784,74.4852,74.3299,74.4463,39842.0
2024-07-29 13:20:00,76.73,76.79,76.7,76.74,35827.0,74.4463,74.5046,74.4172,74.4561,35827.0
2024-07-29 13:30:00,76.74,76.74,76.58,76.6,38007.0,74.4561,74.4561,74.3008,74.3202,38007.0
2024-07-29 13:40:00,76.59,76.79,76.53,76.73,37508.0,74.3105,74.5046,74.2523,74.4463,37508.0
2024-07-29 13:50:00,76.73,76.91,76.72,76.84,28902.0,74.4463,74.621,74.4366,74.5531,28902.0
2024-07-29 14:00:00,76.86,76.89,76.76,76.76,37002.0,74.5725,74.6016,74.4755,74.4755,37002.0
2024-07-29 14:10:00,76.78,76.85,76.77,76.83,36395.0,74.4949,74.5628,74.4852,74.5434,36395.0
2024-07-29 14:20:00,76.83,77.01,76.83,76.88,37555.0,74.5434,74.718,74.5434,74.5919,37555.0
2024-07-29 14:30:00,76.88,77.11,76.88,77.06,42603.0,74.5919,74.815,74.5919,74.7665,42603.0
2024-07-29 14:40:00,77.09,77.19,77.06,77.15,94399.0,74.7956,74.8927,74.7665,74.8538,94399.0
2024-07-29 14:50:00,77.17,77.24,77.14,77.22,56940.0,74.8733,74.9412,74.8441,74.9218,56940.0
2024-07-29 15:00:00,77.21,77.24,77.14,77.18,45465.0,74.9121,74.9412,74.8441,74.883,45465.0
2024-07-29 15:10:00,77.17,77.26,77.14,77.23,56503.0,74.8733,74.9606,74.8441,74.9315,56503.0
2024-07-29 15:20:00,77.23,77.3,77.16,77.2,88325.0,74.9315,74.9994,74.8636,74.9024,88325.0
2024-07-29 15:30:00,77.21,77.23,77.07,77.17,80550.0,74.9121,74.9315,74.7762,74.8733,80550.0
2024-07-29 15:40:00,77.18,77.32,77.16,77.22,128491.0,74.883,75.0188,74.8636,74.9218,128491.0
2024-07-29 15:50:00,77.23,77.31,76.9,76.94,438130.0,74.9315,75.0091,74.6113,74.6501,438130.0
2024-07-30 09:30:00,76.99,77.55,76.37,77.25,49690.0,74.6986,75.2419,74.0971,74.9509,49690.0
2024-07-30 09:40:00,77.25,77.93,77.0,77.64,39095.0,74.9509,75.6106,74.7083,75.3293,39095.0
2024-07-30 09:50:00,77.74,78.33,77.65,78.01,49217.0,75.4263,75.9987,75.339,75.6883,49217.0
2024-07-30 10:00:00,78.05,78.27,77.73,77.85,26560.0,75.7271,75.9405,75.4166,75.533,26560.0
2024-07-30 10:10:00,77.92,78.0,77.41,77.42,33767.0,75.6009,75.6786,75.1061,75.1158,33767.0
2024-07-30 10:20:00,77.47,77.78,77.41,77.73,11773.0,75.1643,75.4651,75.1061,75.4166,11773.0
2024-07-30 10:30:00,77.68,77.73,77.39,77.73,30928.0,75.3681,75.4166,75.0867,75.4166,30928.0
2024-07-30 10:40:00,77.73,77.73,77.39,77.48,15957.0,75.4166,75.4166,75.0867,75.174,15957.0
2024-07-30 10:50:00,77.43,77.77,77.34,77.62,23173.0,75.1255,75.4554,75.0382,75.3099,23173.0
2024-07-30 11:00:00,77.57,77.74,77.51,77.57,22991.0,75.2613,75.4263,75.2031,75.2613,22991.0
2024-07-30 11:10:00,77.59,77.65,77.31,77.33,24300.0,75.2808,75.339,75.0091,75.0285,24300.0
2024-07-30 11:20:00,77.26,77.37,77.03,77.21,44049.0,74.9606,75.0673,74.7374,74.9121,44049.0
2024-07-30 11:30:00,77.26,77.66,77.25,77.55,19342.0,74.9606,75.3487,74.9509,75.2419,19342.0
2024-07-30 11:40:00,77.56,77.91,77.55,77.63,36026.0,75.2516,75.5912,75.2419,75.3196,36026.0
2024-07-30 11:50:00,77.69,77.94,77.68,77.89,26831.0,75.3778,75.6203,75.3681,75.5718,26831.0
2024-07-30 12:00:00,77.89,78.07,77.75,78.0,31363.0,75.5718,75.7465,75.436,75.6786,31363.0
2024-07-30 12:10:00,78.0,78.0,77.68,77.7,20865.0,75.6786,75.6786,75.3681,75.3875,20865.0
2024-07-30 12:20:00,77.75,77.75,77.49,77.74,30371.0,75.436,75.436,75.1837,75.4263,30371.0
2024-07-30 12:30:00,77.69,77.81,77.6,77.64,22572.0,75.3778,75.4942,75.2905,75.3293,22572.0
2024-07-30 12:40:00,77.66,77.81,77.59,77.7,21684.0,75.3487,75.4942,75.2808,75.3875,21684.0
2024-07-30 12:50:00,77.74,77.92,77.72,77.9,27966.0,75.4263,75.6009,75.4069,75.5815,27966.0
2024-07-30 13:00:00,77.87,77.99,77.85,77.86,24358.0,75.5524,75.6688,75.533,75.5427,24358.0
2024-07-30 13:10:00,77.86,77.89,77.49,77.5,31714.0,75.5427,75.5718,75.1837,75.1934,31714.0
2024-07-30 13:20:00,77.49,77.58,77.3,77.31,32500.0,75.1837,75.2711,74.9994,75.0091,32500.0
2024-07-30 13:30:00,77.32,77.34,77.04,77.29,69047.0,75.0188,75.0382,74.7471,74.9897,69047.0
2024-07-30 13:40:00,77.27,77.31,76.84,76.85,75298.0,74.9703,75.0091,74.5531,74.5628,75298.0
2024-07-30 13:50:00,76.87,77.49,76.85,77.48,41121.0,74.5822,75.1837,74.5628,75.174,41121.0
2024-07-30 14:00:00,77.46,77.51,77.27,77.45,27983.0,75.1546,75.2031,74.9703,75.1449,27983.0
2024-07-30 14:10:00,77.46,77.63,77.37,77.42,29638.0,75.1546,75.3196,75.0673,75.1158,29638.0
2024-07-30 14:20:00,77.43,77.56,77.42,77.45,35506.0,75.1255,75.2516,75.1158,75.1449,35506.0
2024-07-30 14:30:00,77.46,77.55,77.38,77.51,37279.0,75.1546,75.2419,75.077,75.2031,37279.0
2024-07-30 14:40:00,77.5,77.56,77.46,77.5,24551.0,75.1934,75.2516,75.1546,75.1934,24551.0
2024-07-30 14:50:00,77.47,77.53,77.45,77.53,29513.0,75.1643,75.2225,75.1449,75.2225,29513.0
2024-07-30 15:00:00,77.52,77.6,77.48,77.58,28978.0,75.2128,75.2905,75.174,75.2711,28978.0
2024-07-30 15:10:00,77.6,77.76,77.6,77.66,36480.0,75.2905,75.4457,75.2905,75.3487,36480.0
2024-07-30 15:20:00,77.67,77.77,77.65,77.77,34998.0,75.3584,75.4554,75.339,75.4554,34998.0
2024-07-30 15:30:00,77.76,77.9,77.7,77.8,65804.0,75.4457,75.5815,75.3875,75.4845,65804.0
2024-07-30 15:40:00,77.78,77.94,77.75,77.94,71640.0,75.4651,75.6203,75.436,75.6203,71640.0
2024-07-30 15:50:00,77.94,78.03,77.8,77.96,319460.0,75.6203,75.7077,75.4845,75.6397,319460.0
2024-07-31 09:30:00,80.5,81.0,79.58,79.7,260953.0,78.1041,78.5893,77.2115,77.328,260953.0
2024-07-31 09:40:00,79.69,80.42,79.69,80.04,85821.0,77.3183,78.0265,77.3183,77.6578,85821.0
2024-07-31 09:50:00,80.04,80.07,79.45,79.61,104759.0,77.6578,77.6869,77.0854,77.2406,104759.0
2024-07-31 10:00:00,79.62,79.81,79.55,79.67,45327.0,77.2503,77.4347,77.1824,77.2988,45327.0
2024-07-31 10:10:00,79.67,79.96,79.58,79.59,37141.0,77.2988,77.5802,77.2115,77.2212,37141.0
2024-07-31 10:20:00,79.58,80.12,79.54,79.98,53136.0,77.2115,77.7355,77.1727,77.5996,53136.0
2024-07-31 10:30:00,79.98,80.07,79.76,79.87,23953.0,77.5996,77.6869,77.3862,77.4929,23953.0
2024-07-31 10:40:00,79.87,80.23,79.86,80.16,27288.0,77.4929,77.8422,77.4832,77.7743,27288.0
2024-07-31 10:50:00,80.17,80.34,80.12,80.31,54980.0,77.784,77.9489,77.7355,77.9198,54980.0
2024-07-31 11:00:00,80.28,80.28,80.02,80.21,29808.0,77.8907,77.8907,77.6384,77.8228,29808.0
2024-07-31 11:10:00,80.21,80.43,80.18,80.34,33844.0,77.8228,78.0362,77.7937,77.9489,33844.0
2024-07-31 11:20:00,80.34,80.34,79.89,79.97,43824.0,77.9489,77.9489,77.5123,77.5899,43824.0
2024-07-31 11:30:00,79.97,79.98,79.81,79.92,37448.0,77.5899,77.5996,77.4347,77.5414,37448.0
2024-07-31 11:40:00,79.94,79.97,79.82,79.84,18628.0,77.5608,77.5899,77.4444,77.4638,18628.0
2024-07-31 11:50:00,79.84,79.87,79.67,79.68,25713.0,77.4638,77.4929,77.2988,77.3086,25713.0
2024-07-31 12:00:00,79.68,79.81,79.5,79.59,173058.0,77.3086,77.4347,77.1339,77.2212,173058.0
2024-07-31 12:10:00,79.58,79.65,79.44,79.63,28900.0,77.2115,77.2794,77.0757,77.26,28900.0
2024-07-31 12:20:00,79.65,79.73,79.59,79.65,15954.0,77.2794,77.3571,77.2212,77.2794,15954.0
2024-07-31 12:30:00,79.65,79.89,79.65,79.87,23936.0,77.2794,77.5123,77.2794,77.4929,23936.0
2024-07-31 12:40:00,79.87,79.89,79.81,79.86,16109.0,77.4929,77.5123,77.4347,77.4832,16109.0
2024-07-31 12:50:00,79.86,79.87,79.52,79.57,24373.0,77.4832,77.4929,77.1533,77.2018,24373.0
2024-07-31 13:00:00,79.56,79.64,79.53,79.53,19323.0,77.1921,77.2697,77.163,77.163,19323.0
2024-07-31 13:10:00,79.55,79.61,79.51,79.55,15894.0,77.1824,77.2406,77.1436,77.1824,15894.0
2024-07-31 13:20:00,79.55,79.64,79.53,79.63,19567.0,77.1824,77.2697,77.163,77.26,19567.0
2024-07-31 13:30:00,79.61,79.67,79.44,79.49,32254.0,77.2406,77.2988,77.0757,77.1242,32254.0
2024-07-31 13:40:00,79.49,79.73,79.49,79.65,18583.0,77.1242,77.3571,77.1242,77.2794,18583.0
2024-07-31 13:50:00,79.63,79.83,79.34,79.41,111868.0,77.26,77.4541,76.9787,77.0466,111868.0
2024-07-31 14:00:00,79.42,79.55,79.27,79.47,40576.0,77.0563,77.1824,76.9108,77.1048,40576.0
2024-07-31 14:10:00,79.47,79.61,79.45,79.59,14043.0,77.1048,77.2406,77.0854,77.2212,14043.0
2024-07-31 14:20:00,79.59,79.62,79.43,79.45,26549.0,77.2212,77.2503,77.066,77.0854,26549.0
2024-07-31 14:30:00,79.46,79.54,79.34,79.43,14138.0,77.0951,77.1727,76.9787,77.066,14138.0
2024-07-31 14:40:00,79.45,79.67,79.42,79.62,17721.0,77.0854,77.2988,77.0563,77.2503,17721.0
2024-07-31 14:50:00,79.62,79.66,79.54,79.64,20301.0,77.2503,77.2891,77.1727,77.2697,20301.0
2024-07-31 15:00:00,79.62,79.68,79.52,79.57,27123.0,77.2503,77.3086,77.1533,77.2018,27123.0
2024-07-31 15:10:00,79.56,79.73,79.55,79.55,38239.0,77.1921,77.3571,77.1824,77.1824,38239.0
2024-07-31 15:20:00,79.54,79.62,79.48,79.51,34696.0,77.1727,77.2503,77.1145,77.1436,34696.0
2024-07-31 15:30:00,79.49,79.73,79.38,79.73,47739.0,77.1242,77.3571,77.0175,77.3571,47739.0
2024-07-31 15:40:00,79.74,79.79,79.7,79.76,67857.0,77.3668,77.4153,77.328,77.3862,67857.0
2024-07-31 15:50:00,79.76,80.12,79.61,79.74,521210.0,77.3862,77.7355,77.2406,77.3668,521210.0
2024-08-01 09:30:00,80.0,80.4,79.82,80.4,34119.0,77.619,78.0071,77.4444,78.0071,34119.0
2024-08-01 09:40:00,80.36,80.48,80.03,80.15,13752.0,77.9683,78.0847,77.6481,77.7646,13752.0
2024-08-01 09:50:00,80.16,80.16,79.45,79.51,12778.0,77.7743,77.7743,77.0854,77.1436,12778.0
2024-08-01 10:00:00,79.56,79.71,79.48,79.5,24184.0,77.1921,77.3377,77.1145,77.1339,24184.0
2024-08-01 10:10:00,79.53,79.66,79.39,79.55,26420.0,77.163,77.2891,77.0272,77.1824,26420.0
2024-08-01 10:20:00,79.57,79.8,79.57,79.78,48228.0,77.2018,77.425,77.2018,77.4056,48228.0
2024-08-01 10:30:00,79.75,79.94,79.64,79.7,30999.0,77.3765,77.5608,77.2697,77.328,30999.0
2024-08-01 10:40:00,79.73,80.02,79.67,79.82,25086.0,77.3571,77.6384,77.2988,77.4444,25086.0
2024-08-01 10:50:00,79.8,79.92,79.57,79.92,20477.0,77.425,77.5414,77.2018,77.5414,20477.0
2024-08-01 11:00:00,79.93,79.98,79.87,79.9,35455.0,77.5511,77.5996,77.4929,77.522,35455.0
2024-08-01 11:10:00,79.91,79.95,79.8,79.92,67535.0,77.5317,77.5705,77.425,77.5414,67535.0
2024-08-01 11:20:00,79.93,79.98,79.77,79.81,37768.0,77.5511,77.5996,77.3959,77.4347,37768.0
2024-08-01 11:30:00,79.84,79.9,79.55,79.55,11836.0,77.4638,77.522,77.1824,77.1824,11836.0
2024-08-01 11:40:00,79.56,79.62,79.14,79.15,40737.0,77.1921,77.2503,76.7846,76.7943,40737.0
2024-08-01 11:50:00,79.16,79.38,79.16,79.33,52488.0,76.804,77.0175,76.804,76.969,52488.0
2024-08-01 12:00:00,79.32,79.39,79.23,79.38,35678.0,76.9593,77.0272,76.8719,77.0175,35678.0
2024-08-01 12:10:00,79.36,79.54,79.24,79.54,30638.0,76.9981,77.1727,76.8816,77.1727,30638.0
2024-08-01 12:20:00,79.56,79.56,79.27,79.41,26073.0,77.1921,77.1921,76.9108,77.0466,26073.0
2024-08-01 12:30:00,79.4,79.49,79.4,79.47,14567.0,77.0369,77.1242,77.0369,77.1048,14567.0
2024-08-01 12:40:00,79.45,79.47,79.28,79.3,33092.0,77.0854,77.1048,76.9205,76.9399,33092.0
2024-08-01 12:50:00,79.3,79.42,79.29,79.4,30510.0,76.9399,77.0563,76.9302,77.0369,30510.0
2024-08-01 13:00:00,79.41,79.44,79.31,79.4,21096.0,77.0466,77.0757,76.9496,77.0369,21096.0
2024-08-01 13:10:00,79.4,79.48,79.33,79.37,22738.0,77.0369,77.1145,76.969,77.0078,22738.0
2024-08-01 13:20:00,79.33,79.61,79.31,79.48,17628.0,76.969,77.2406,76.9496,77.1145,17628.0
2024-08-01 13:30:00,79.47,79.59,79.4,79.58,30213.0,77.1048,77.2212,77.0369,77.2115,30213.0
2024-08-01 13:40:00,79.59,79.66,79.47,79.51,20403.0,77.2212,77.2891,77.1048,77.1436,20403.0
2024-08-01 13:50:00,79.49,79.62,79.49,79.59,21526.0,77.1242,77.2503,77.1242,77.2212,21526.0
2024-08-01 14:00:00,79.61,79.61,79.49,79.56,19841.0,77.2406,77.2406,77.1242,77.1921,19841.0
2024-08-01 14:10:00,79.57,79.74,79.48,79.74,23273.0,77.2018,77.3668,77.1145,77.3668,23273.0
2024-08-01 14:20:00,79.73,79.77,79.68,79.71,24788.0,77.3571,77.3959,77.3086,77.3377,24788.0
2024-08-01 14:30:00,79.7,79.78,79.65,79.65,17864.0,77.328,77.4056,77.2794,77.2794,17864.0
2024-08-01 14:40:00,79.66,79.72,79.65,79.72,19588.0,77.2891,77.3474,77.2794,77.3474,19588.0
2024-08-01 14:50:00,79.7,79.71,79.65,79.71,17879.0,77.328,77.3377,77.2794,77.3377,17879.0
2024-08-01 15:00:00,79.7,79.71,79.58,79.66,36333.0,77.328,77.3377,77.2115,77.2891,36333.0
2024-08-01 15:10:00,79.65,79.67,79.51,79.6,35349.0,77.2794,77.2988,77.1436,77.2309,35349.0
2024-08-01 15:20:00,79.6,79.69,79.58,79.62,35677.0,77.2309,77.3183,77.2115,77.2503,35677.0
2024-08-01 15:30:00,79.63,79.83,79.63,79.83,47456.0,77.26,77.4541,77.26,77.4541,47456.0
2024-08-01 15:40:00,79.83,79.83,79.56,79.56,100556.0,77.4541,77.4541,77.1921,77.1921,100556.0
2024-08-01 15:50:00,79.58,79.82,79.58,79.74,303491.0,77.2115,77.4444,77.2115,77.3668,303491.0
2024-08-02 09:30:00,80.78,81.89,80.56,81.6,84033.0,78.3758,79.4528,78.1624,79.1714,84033.0
2024-08-02 09:40:00,81.48,81.8,81.43,81.7,43013.0,79.055,79.3655,79.0065,79.2684,43013.0
2024-08-02 09:50:00,81.73,81.8,80.88,80.88,34056.0,79.2975,79.3655,78.4728,78.4728,34056.0
2024-08-02 10:00:00,80.98,81.01,79.69,79.81,102634.0,78.5699,78.599,77.3183,77.4347,102634.0
2024-08-02 10:10:00,79.84,80.07,79.07,79.07,55782.0,77.4638,77.6869,76.7167,76.7167,55782.0
2024-08-02 10:20:00,79.03,79.03,78.55,78.7,60203.0,76.6779,76.6779,76.2122,76.3577,60203.0
2024-08-02 10:30:00,78.69,79.12,78.63,79.08,76303.0,76.348,76.7652,76.2898,76.7264,76303.0
2024-08-02 10:40:00,79.09,79.15,78.59,78.67,54395.0,76.7361,76.7943,76.251,76.3286,54395.0
2024-08-02 10:50:00,78.7,78.85,78.64,78.79,57578.0,76.3577,76.5033,76.2995,76.445,57578.0
2024-08-02 11:00:00,78.81,78.89,78.54,78.66,31443.0,76.4644,76.5421,76.2025,76.3189,31443.0
2024-08-02 11:10:00,78.64,78.82,78.54,78.76,28725.0,76.2995,76.4741,76.2025,76.4159,28725.0
2024-08-02 11:20:00,78.76,78.86,78.56,78.57,41671.0,76.4159,76.513,76.2219,76.2316,41671.0
2024-08-02 11:30:00,78.55,78.63,78.44,78.58,75395.0,76.2122,76.2898,76.1055,76.2413,75395.0
2024-08-02 11:40:00,78.57,78.64,78.47,78.55,215177.0,76.2316,76.2995,76.1346,76.2122,215177.0
2024-08-02 11:50:00,78.56,78.6,78.34,78.51,126516.0,76.2219,76.2607,76.0084,76.1734,126516.0
2024-08-02 12:00:00,78.52,78.82,78.49,78.78,42514.0,76.1831,76.4741,76.154,76.4353,42514.0
2024-08-02 12:10:00,78.79,78.86,78.74,78.79,122404.0,76.445,76.513,76.3965,76.445,122404.0
2024-08-02 12:20:00,78.79,78.84,78.68,78.84,76894.0,76.445,76.4936,76.3383,76.4936,76894.0
2024-08-02 12:30:00,78.84,78.96,78.71,78.83,58553.0,76.4936,76.61,76.3674,76.4838,58553.0
2024-08-02 12:40:00,78.83,78.96,78.79,78.95,50626.0,76.4838,76.61,76.445,76.6003,50626.0
2024-08-02 12:50:00,78.96,79.04,78.79,78.79,37167.0,76.61,76.6876,76.445,76.445,37167.0
2024-08-02 13:00:00,78.79,78.8,78.65,78.72,38801.0,76.445,76.4547,76.3092,76.3771,38801.0
2024-08-02 13:10:00,78.73,78.75,78.62,78.7,35543.0,76.3868,76.4062,76.2801,76.3577,35543.0
2024-08-02 13:20:00,78.7,78.7,78.53,78.59,19872.0,76.3577,76.3577,76.1928,76.251,19872.0
2024-08-02 13:30:00,78.58,78.63,78.5,78.57,19237.0,76.2413,76.2898,76.1637,76.2316,19237.0
2024-08-02 13:40:00,78.58,78.69,78.49,78.69,21473.0,76.2413,76.348,76.154,76.348,21473.0
2024-08-02 13:50:00,78.68,78.69,78.51,78.52,23225.0,76.3383,76.348,76.1734,76.1831,23225.0
2024-08-02 14:00:00,78.51,78.53,78.29,78.31,19060.0,76.1734,76.1928,75.9599,75.9793,19060.0
2024-08-02 14:10:00,78.31,78.62,78.3,78.59,27935.0,75.9793,76.2801,75.9696,76.251,27935.0
2024-08-02 14:20:00,78.59,78.61,78.5,78.58,30281.0,76.251,76.2704,76.1637,76.2413,30281.0
2024-08-02 14:30:00,78.57,78.58,78.42,78.42,17212.0,76.2316,76.2413,76.0861,76.0861,17212.0
2024-08-02 14:40:00,78.42,78.48,77.95,77.96,58449.0,76.0861,76.1443,75.63,75.6397,58449.0
2024-08-02 14:50:00,77.97,78.07,77.93,78.03,248791.0,75.6494,75.7465,75.6106,75.7077,248791.0
2024-08-02 15:00:00,78.03,78.07,77.79,77.79,139699.0,75.7077,75.7465,75.4748,75.4748,139699.0
2024-08-02 15:10:00,77.79,77.81,77.69,77.79,77111.0,75.4748,75.4942,75.3778,75.4748,77111.0
2024-08-02 15:20:00,77.8,77.9,77.69,77.81,102464.0,75.4845,75.5815,75.3778,75.4942,102464.0
2024-08-02 15:30:00,77.8,77.89,77.62,77.65,251377.0,75.4845,75.5718,75.3099,75.339,251377.0
2024-08-02 15:40:00,77.65,78.22,77.64,78.18,119835.0,75.339,75.892,75.3293,75.8532,119835.0
2024-08-02 15:50:00,78.19,78.86,78.19,78.83,389044.0,75.8629,76.513,75.8629,76.4838,389044.0
2024-08-05 09:30:00,78.85,78.85,77.38,77.88,110191.0,76.5033,76.5033,75.077,75.5621,110191.0
2024-08-05 09:40:00,77.84,77.9,76.88,77.03,53671.0,75.5233,75.5815,74.5919,74.7374,53671.0
2024-08-05 09:50:00,77.1,77.76,77.06,77.38,64942.0,74.8053,75.4457,74.7665,75.077,64942.0
2024-08-05 10:00:00,77.34,78.11,77.34,78.02,28613.0,75.0382,75.7853,75.0382,75.698,28613.0
2024-08-05 10:10:00,77.98,78.03,77.58,77.6,38967.0,75.6591,75.7077,75.2711,75.2905,38967.0
2024-08-05 10:20:00,77.57,77.61,77.23,77.25,56133.0,75.2613,75.3002,74.9315,74.9509,56133.0
2024-08-05 10:30:00,77.26,77.62,77.09,77.11,36927.0,74.9606,75.3099,74.7956,74.815,36927.0
2024-08-05 10:40:00,77.09,77.39,77.04,77.34,33194.0,74.7956,75.0867,74.7471,75.0382,33194.0
2024-08-05 10:50:00,77.35,77.75,77.35,77.72,50160.0,75.0479,75.436,75.0479,75.4069,50160.0
2024-08-05 11:00:00,77.72,77.97,77.69,77.97,37726.0,75.4069,75.6494,75.3778,75.6494,37726.0
2024-08-05 11:10:00,77.96,78.1,77.8,78.0,52728.0,75.6397,75.7756,75.4845,75.6786,52728.0
2024-08-05 11:20:00,77.98,78.16,77.87,78.16,29128.0,75.6591,75.8338,75.5524,75.8338,29128.0
2024-08-05 11:30:00,78.17,78.35,78.06,78.28,54823.0,75.8435,76.0181,75.7368,75.9502,54823.0
2024-08-05 11:40:00,78.22,78.26,78.06,78.17,33403.0,75.892,75.9308,75.7368,75.8435,33403.0
2024-08-05 11:50:00,78.19,78.3,78.08,78.27,29082.0,75.8629,75.9696,75.7562,75.9405,29082.0
2024-08-05 12:00:00,78.24,78.36,78.16,78.36,19080.0,75.9114,76.0278,75.8338,76.0278,19080.0
2024-08-05 12:10:00,78.35,78.37,78.16,78.17,25084.0,76.0181,76.0375,75.8338,75.8435,25084.0
2024-08-05 12:20:00,78.18,78.2,77.89,77.96,14623.0,75.8532,75.8726,75.5718,75.6397,14623.0
2024-08-05 12:30:00,77.92,77.92,77.73,77.78,14854.0,75.6009,75.6009,75.4166,75.4651,14854.0
2024-08-05 12:40:00,77.74,77.76,77.36,77.42,47927.0,75.4263,75.4457,75.0576,75.1158,47927.0
2024-08-05 12:50:00,77.38,77.51,77.34,77.43,9436.0,75.077,75.2031,75.0382,75.1255,9436.0
2024-08-05 13:00:00,77.41,77.41,77.17,77.29,16473.0,75.1061,75.1061,74.8733,74.9897,16473.0
2024-08-05 13:10:00,77.27,77.27,77.09,77.09,20843.0,74.9703,74.9703,74.7956,74.7956,20843.0
2024-08-05 13:20:00,77.11,77.4,77.09,77.38,19830.0,74.815,75.0964,74.7956,75.077,19830.0
2024-08-05 13:30:00,77.35,77.36,77.07,77.35,22025.0,75.0479,75.0576,74.7762,75.0479,22025.0
2024-08-05 13:40:00,77.35,77.36,77.11,77.27,29782.0,75.0479,75.0576,74.815,74.9703,29782.0
2024-08-05 13:50:00,77.25,77.25,77.12,77.16,22492.0,74.9509,74.9509,74.8247,74.8636,22492.0
2024-08-05 14:00:00,77.15,77.39,77.12,77.38,27247.0,74.8538,75.0867,74.8247,75.077,27247.0
2024-08-05 14:10:00,77.37,77.59,77.33,77.51,30135.0,75.0673,75.2808,75.0285,75.2031,30135.0
2024-08-05 14:20:00,77.44,77.71,77.44,77.66,20888.0,75.1352,75.3972,75.1352,75.3487,20888.0
2024-08-05 14:30:00,77.66,77.66,77.34,77.38,30447.0,75.3487,75.3487,75.0382,75.077,30447.0
2024-08-05 14:40:00,77.36,77.59,77.35,77.59,27169.0,75.0576,75.2808,75.0479,75.2808,27169.0
2024-08-05 14:50:00,77.59,77.62,77.49,77.55,38484.0,75.2808,75.3099,75.1837,75.2419,38484.0
2024-08-05 15:00:00,77.55,77.58,77.46,77.46,26995.0,75.2419,75.2711,75.1546,75.1546,26995.0
2024-08-05 15:10:00,77.43,77.48,77.29,77.46,28807.0,75.1255,75.174,74.9897,75.1546,28807.0
2024-08-05 15:20:00,77.45,77.5,77.3,77.33,36192.0,75.1449,75.1934,74.9994,75.0285,36192.0
2024-08-05 15:30:00,77.34,77.42,77.16,77.18,48607.0,75.0382,75.1158,74.8636,74.883,48607.0
2024-08-05 15:40:00,77.17,77.27,77.09,77.11,70956.0,74.8733,74.9703,74.7956,74.815,70956.0
2024-08-05 15:50:00,77.1,77.38,77.07,77.31,294787.0,74.8053,75.077,74.7762,75.0091,294787.0
2024-08-06 09:30:00,77.4,77.87,77.38,77.82,30220.0,75.0964,75.5524,75.077,75.5039,30220.0
2024-08-06 09:40:00,77.8,78.18,77.8,78.11,21554.0,75.4845,75.8532,75.4845,75.7853,21554.0
2024-08-06 09:50:00,78.12,78.34,78.08,78.34,55688.0,75.795,76.0084,75.7562,76.0084,55688.0
2024-08-06 10:00:00,78.31,78.37,77.97,78.09,52460.0,75.9793,76.0375,75.6494,75.7659,52460.0
2024-08-06 10:10:00,78.14,78.39,78.13,78.2,32326.0,75.8144,76.0569,75.8047,75.8726,32326.0
2024-08-06 10:20:00,78.19,78.31,78.1,78.1,36250.0,75.8629,75.9793,75.7756,75.7756,36250.0
2024-08-06 10:30:00,78.1,78.33,78.1,78.17,32336.0,75.7756,75.9987,75.7756,75.8435,32336.0
2024-08-06 10:40:00,78.18,78.44,78.16,78.32,38699.0,75.8532,76.1055,75.8338,75.989,38699.0
2024-08-06 10:50:00,78.35,78.36,77.9,78.03,56534.0,76.0181,76.0278,75.5815,75.7077,56534.0
2024-08-06 11:00:00,78.01,78.13,77.92,78.0,36216.0,75.6883,75.8047,75.6009,75.6786,36216.0
2024-08-06 11:10:00,78.0,78.08,77.92,77.99,44242.0,75.6786,75.7562,75.6009,75.6688,44242.0
2024-08-06 11:20:00,77.99,78.01,77.77,77.94,34666.0,75.6688,75.6883,75.4554,75.6203,34666.0
2024-08-06 11:30:00,77.93,78.01,77.88,77.97,22507.0,75.6106,75.6883,75.5621,75.6494,22507.0
2024-08-06 11:40:00,77.98,78.07,77.93,78.02,33626.0,75.6591,75.7465,75.6106,75.698,33626.0
2024-08-06 11:50:00,78.02,78.25,78.01,78.17,79428.0,75.698,75.9211,75.6883,75.8435,79428.0
2024-08-06 12:00:00,78.2,78.38,78.15,78.23,49074.0,75.8726,76.0472,75.8241,75.9017,49074.0
2024-08-06 12:10:00,78.24,78.39,78.19,78.33,27648.0,75.9114,76.0569,75.8629,75.9987,27648.0
2024-08-06 12:20:00,78.32,78.38,78.24,78.29,22275.0,75.989,76.0472,75.9114,75.9599,22275.0
2024-08-06 12:30:00,78.27,78.31,78.22,78.3,24261.0,75.9405,75.9793,75.892,75.9696,24261.0
2024-08-06 12:40:00,78.28,78.31,78.16,78.2,61583.0,75.9502,75.9793,75.8338,75.8726,61583.0
2024-08-06 12:50:00,78.18,78.48,78.18,78.47,54207.0,75.8532,76.1443,75.8532,76.1346,54207.0
2024-08-06 13:00:00,78.47,78.64,78.47,78.62,68337.0,76.1346,76.2995,76.1346,76.2801,68337.0
2024-08-06 13:10:00,78.62,78.82,78.61,78.66,90824.0,76.2801,76.4741,76.2704,76.3189,90824.0
2024-08-06 13:20:00,78.66,78.72,78.56,78.71,44212.0,76.3189,76.3771,76.2219,76.3674,44212.0
2024-08-06 13:30:00,78.72,78.78,78.59,78.69,50792.0,76.3771,76.4353,76.251,76.348,50792.0
2024-08-06 13:40:00,78.7,78.71,78.58,78.67,43762.0,76.3577,76.3674,76.2413,76.3286,43762.0
2024-08-06 13:50:00,78.67,78.84,78.67,78.8,31196.0,76.3286,76.4936,76.3286,76.4547,31196.0
2024-08-06 14:00:00,78.81,78.83,78.62,78.63,60826.0,76.4644,76.4838,76.2801,76.2898,60826.0
2024-08-06 14:10:00,78.63,78.86,78.63,78.84,38094.0,76.2898,76.513,76.2898,76.4936,38094.0
2024-08-06 14:20:00,78.84,78.97,78.81,78.9,41608.0,76.4936,76.6197,76.4644,76.5518,41608.0
2024-08-06 14:30:00,78.91,78.98,78.88,78.92,40788.0,76.5615,76.6294,76.5324,76.5712,40788.0
2024-08-06 14:40:00,78.91,79.14,78.89,79.12,49691.0,76.5615,76.7846,76.5421,76.7652,49691.0
2024-08-06 14:50:00,79.11,79.11,78.75,78.77,53403.0,76.7555,76.7555,76.4062,76.4256,53403.0
2024-08-06 15:00:00,78.76,78.81,78.6,78.73,49016.0,76.4159,76.4644,76.2607,76.3868,49016.0
2024-08-06 15:10:00,78.72,78.74,78.59,78.72,48123.0,76.3771,76.3965,76.251,76.3771,48123.0
2024-08-06 15:20:00,78.73,79.07,78.72,78.94,52226.0,76.3868,76.7167,76.3771,76.5906,52226.0
2024-08-06 15:30:00,78.96,79.05,78.88,79.04,61372.0,76.61,76.6973,76.5324,76.6876,61372.0
2024-08-06 15:40:00,79.04,79.08,78.8,78.8,93470.0,76.6876,76.7264,76.4547,76.4547,93470.0
2024-08-06 15:50:00,78.79,78.91,78.39,78.41,306373.0,76.445,76.5615,76.0569,76.0763,306373.0
2024-08-07 09:30:00,78.75,79.17,78.05,78.94,41626.0,76.4062,76.8137,75.7271,76.5906,41626.0
2024-08-07 09:40:00,78.94,79.25,78.93,79.06,37062.0,76.5906,76.8913,76.5809,76.707,37062.0
2024-08-07 09:50:00,79.06,79.47,78.85,79.47,16967.0,76.707,77.1048,76.5033,77.1048,16967.0
2024-08-07 10:00:00,79.5,79.62,79.22,79.38,30806.0,77.1339,77.2503,76.8622,77.0175,30806.0
2024-08-07 10:10:00,79.42,79.5,79.28,79.48,14891.0,77.0563,77.1339,76.9205,77.1145,14891.0
2024-08-07 10:20:00,79.5,79.5,79.33,79.43,16004.0,77.1339,77.1339,76.969,77.066,16004.0
2024-08-07 10:30:00,79.47,79.59,79.32,79.56,19623.0,77.1048,77.2212,76.9593,77.1921,19623.0
2024-08-07 10:40:00,79.58,79.73,79.56,79.63,17479.0,77.2115,77.3571,77.1921,77.26,17479.0
2024-08-07 10:50:00,79.62,79.77,79.62,79.77,12211.0,77.2503,77.3959,77.2503,77.3959,12211.0
2024-08-07 11:00:00,79.77,79.8,79.69,79.73,17973.0,77.3959,77.425,77.3183,77.3571,17973.0
2024-08-07 11:10:00,79.73,79.83,79.71,79.79,17022.0,77.3571,77.4541,77.3377,77.4153,17022.0
2024-08-07 11:20:00,79.79,79.96,79.76,79.86,31146.0,77.4153,77.5802,77.3862,77.4832,31146.0
2024-08-07 11:30:00,79.82,79.97,79.81,79.87,19420.0,77.4444,77.5899,77.4347,77.4929,19420.0
2024-08-07 11:40:00,79.84,79.92,79.67,79.75,25013.0,77.4638,77.5414,77.2988,77.3765,25013.0
2024-08-07 11:50:00,79.74,79.76,79.48,79.52,20094.0,77.3668,77.3862,77.1145,77.1533,20094.0
2024-08-07 12:00:00,79.5,79.55,79.36,79.36,23289.0,77.1339,77.1824,76.9981,76.9981,23289.0
2024-08-07 12:10:00,79.38,79.39,79.29,79.36,17723.0,77.0175,77.0272,76.9302,76.9981,17723.0
2024-08-07 12:20:00,79.35,79.35,79.26,79.34,19919.0,76.9884,76.9884,76.9011,76.9787,19919.0
2024-08-07 12:30:00,79.34,79.4,79.24,79.3,14743.0,76.9787,77.0369,76.8816,76.9399,14743.0
2024-08-07 12:40:00,79.28,79.36,79.16,79.17,10902.0,76.9205,76.9981,76.804,76.8137,10902.0
2024-08-07 12:50:00,79.16,79.16,79.0,79.0,17012.0,76.804,76.804,76.6488,76.6488,17012.0
2024-08-07 13:00:00,79.01,79.09,78.91,78.94,19215.0,76.6585,76.7361,76.5615,76.5906,19215.0
2024-08-07 13:10:00,78.96,78.97,78.85,78.9,18431.0,76.61,76.6197,76.5033,76.5518,18431.0
2024-08-07 13:20:00,78.95,79.32,78.95,79.17,15864.0,76.6003,76.9593,76.6003,76.8137,15864.0
2024-08-07 13:30:00,79.19,79.48,79.19,79.4,23205.0,76.8331,77.1145,76.8331,77.0369,23205.0
2024-08-07 13:40:00,79.4,79.44,79.14,79.14,29609.0,77.0369,77.0757,76.7846,76.7846,29609.0
2024-08-07 13:50:00,79.13,79.19,79.01,79.16,23162.0,76.7749,76.8331,76.6585,76.804,23162.0
2024-08-07 14:00:00,79.15,79.15,78.98,79.03,20173.0,76.7943,76.7943,76.6294,76.6779,20173.0
2024-08-07 14:10:00,79.05,79.05,78.8,78.97,21557.0,76.6973,76.6973,76.4547,76.6197,21557.0
2024-08-07 14:20:00,78.99,79.02,78.87,78.95,19368.0,76.6391,76.6682,76.5227,76.6003,19368.0
2024-08-07 14:30:00,78.94,78.95,78.8,78.86,19058.0,76.5906,76.6003,76.4547,76.513,19058.0
2024-08-07 14:40:00,78.85,78.96,78.79,78.89,29601.0,76.5033,76.61,76.445,76.5421,29601.0
2024-08-07 14:50:00,78.87,78.98,78.85,78.92,42803.0,76.5227,76.6294,76.5033,76.5712,42803.0
2024-08-07 15:00:00,78.92,79.13,78.91,79.04,27823.0,76.5712,76.7749,76.5615,76.6876,27823.0
2024-08-07 15:10:00,79.06,79.11,78.97,78.98,28387.0,76.707,76.7555,76.6197,76.6294,28387.0
2024-08-07 15:20:00,78.98,79.15,78.98,79.1,30587.0,76.6294,76.7943,76.6294,76.7458,30587.0
2024-08-07 15:30:00,79.1,79.26,79.05,79.17,44678.0,76.7458,76.9011,76.6973,76.8137,44678.0
2024-08-07 15:40:00,79.19,79.29,79.02,79.29,54993.0,76.8331,76.9302,76.6682,76.9302,54993.0
2024-08-07 15:50:00,79.3,79.3,78.91,79.0,248619.0,76.9399,76.9399,76.5615,76.6488,248619.0
2024-08-08 09:30:00,78.63,78.91,78.33,78.67,28930.0,76.2898,76.5615,75.9987,76.3286,28930.0
2024-08-08 09:40:00,78.63,78.86,78.51,78.78,17104.0,76.2898,76.513,76.1734,76.4353,17104.0
2024-08-08 09:50:00,78.78,79.04,78.67,78.94,33856.0,76.4353,76.6876,76.3286,76.5906,33856.0
2024-08-08 10:00:00,78.9,79.04,78.48,78.52,25272.0,76.5518,76.6876,76.1443,76.1831,25272.0
2024-08-08 10:10:00,78.5,78.82,78.5,78.73,15964.0,76.1637,76.4741,76.1637,76.3868,15964.0
2024-08-08 10:20:00,78.82,79.05,78.78,78.94,29869.0,76.4741,76.6973,76.4353,76.5906,29869.0
2024-08-08 10:30:00,78.94,79.1,78.92,79.0,23671.0,76.5906,76.7458,76.5712,76.6488,23671.0
2024-08-08 10:40:00,79.02,79.03,78.9,79.03,17748.0,76.6682,76.6779,76.5518,76.6779,17748.0
2024-08-08 10:50:00,79.03,79.1,78.91,79.09,33853.0,76.6779,76.7458,76.5615,76.7361,33853.0
2024-08-08 11:00:00,79.08,79.23,79.06,79.08,19221.0,76.7264,76.8719,76.707,76.7264,19221.0
2024-08-08 11:10:00,79.09,79.13,78.93,78.97,12261.0,76.7361,76.7749,76.5809,76.6197,12261.0
2024-08-08 11:20:00,78.89,78.98,78.78,78.9,14878.0,76.5421,76.6294,76.4353,76.5518,14878.0
2024-08-08 11:30:00,78.87,78.93,78.73,78.86,20897.0,76.5227,76.5809,76.3868,76.513,20897.0
2024-08-08 11:40:00,78.88,78.88,78.75,78.88,23476.0,76.5324,76.5324,76.4062,76.5324,23476.0
2024-08-08 11:50:00,78.89,78.97,78.86,78.9,14547.0,76.5421,76.6197,76.513,76.5518,14547.0
2024-08-08 12:00:00,78.9,79.14,78.89,79.06,9341.0,76.5518,76.7846,76.5421,76.707,9341.0
2024-08-08 12:10:00,79.03,79.12,79.03,79.09,10920.0,76.6779,76.7652,76.6779,76.7361,10920.0
2024-08-08 12:20:00,79.11,79.22,79.09,79.2,20671.0,76.7555,76.8622,76.7361,76.8428,20671.0
2024-08-08 12:30:00,79.2,79.3,79.05,79.07,34398.0,76.8428,76.9399,76.6973,76.7167,34398.0
2024-08-08 12:40:00,79.06,79.25,79.05,79.25,16130.0,76.707,76.8913,76.6973,76.8913,16130.0
2024-08-08 12:50:00,79.25,79.35,79.24,79.28,15890.0,76.8913,76.9884,76.8816,76.9205,15890.0
2024-08-08 13:00:00,79.28,79.31,79.08,79.09,28229.0,76.9205,76.9496,76.7264,76.7361,28229.0
2024-08-08 13:10:00,79.09,79.26,79.08,79.26,12323.0,76.7361,76.9011,76.7264,76.9011,12323.0
2024-08-08 13:20:00,79.28,79.45,79.27,79.45,74010.0,76.9205,77.0854,76.9108,77.0854,74010.0
2024-08-08 13:30:00,79.46,79.53,79.2,79.53,69669.0,77.0951,77.163,76.8428,77.163,69669.0
2024-08-08 13:40:00,79.54,79.63,79.52,79.56,21335.0,77.1727,77.26,77.1533,77.1921,21335.0
2024-08-08 13:50:00,79.56,79.7,79.51,79.7,28272.0,77.1921,77.328,77.1436,77.328,28272.0
2024-08-08 14:00:00,79.7,79.78,79.66,79.74,21827.0,77.328,77.4056,77.2891,77.3668,21827.0
2024-08-08 14:10:00,79.75,79.8,79.66,79.73,22132.0,77.3765,77.425,77.2891,77.3571,22132.0
2024-08-08 14:20:00,79.75,79.75,79.56,79.58,24185.0,77.3765,77.3765,77.1921,77.2115,24185.0
2024-08-08 14:30:00,79.57,79.61,79.51,79.61,20312.0,77.2018,77.2406,77.1436,77.2406,20312.0
2024-08-08 14:40:00,79.59,79.69,79.56,79.66,18177.0,77.2212,77.3183,77.1921,77.2891,18177.0
2024-08-08 14:50:00,79.65,79.73,79.57,79.6,42692.0,77.2794,77.3571,77.2018,77.2309,42692.0
2024-08-08 15:00:00,79.6,79.7,79.53,79.67,23771.0,77.2309,77.328,77.163,77.2988,23771.0
2024-08-08 15:10:00,79.69,79.84,79.63,79.82,81410.0,77.3183,77.4638,77.26,77.4444,81410.0
2024-08-08 15:20:00,79.82,79.89,79.71,79.83,57711.0,77.4444,77.5123,77.3377,77.4541,57711.0
2024-08-08 15:30:00,79.83,79.83,79.58,79.58,53370.0,77.4541,77.4541,77.2115,77.2115,53370.0
2024-08-08 15:40:00,79.59,79.61,79.28,79.3,86869.0,77.2212,77.2406,76.9205,76.9399,86869.0
2024-08-08 15:50:00,79.31,79.47,79.12,79.37,357385.0,76.9496,77.1048,76.7652,77.0078,357385.0
2024-08-09 09:30:00,79.36,79.36,78.24,78.3,69525.0,76.9981,76.9981,75.9114,75.9696,69525.0
2024-08-09 09:40:00,78.33,78.38,78.08,78.2,22103.0,75.9987,76.0472,75.7562,75.8726,22103.0
2024-08-09 09:50:00,78.14,78.44,78.1,78.38,24719.0,75.8144,76.1055,75.7756,76.0472,24719.0
2024-08-09 10:00:00,78.42,78.69,78.28,78.67,26346.0,76.0861,76.348,75.9502,76.3286,26346.0
2024-08-09 10:10:00,78.65,78.88,78.61,78.78,22519.0,76.3092,76.5324,76.2704,76.4353,22519.0
2024-08-09 10:20:00,78.78,79.03,78.76,79.02,26372.0,76.4353,76.6779,76.4159,76.6682,26372.0
2024-08-09 10:30:00,79.03,79.15,79.0,79.14,19204.0,76.6779,76.7943,76.6488,76.7846,19204.0
2024-08-09 10:40:00,79.16,79.23,79.04,79.09,20576.0,76.804,76.8719,76.6876,76.7361,20576.0
2024-08-09 10:50:00,79.07,79.4,79.07,79.35,23233.0,76.7167,77.0369,76.7167,76.9884,23233.0
2024-08-09 11:00:00,79.38,79.61,79.31,79.61,15569.0,77.0175,77.2406,76.9496,77.2406,15569.0
2024-08-09 11:10:00,79.62,79.63,79.54,79.58,12006.0,77.2503,77.26,77.1727,77.2115,12006.0
2024-08-09 11:20:00,79.57,79.66,79.53,79.56,18214.0,77.2018,77.2891,77.163,77.1921,18214.0
2024-08-09 11:30:00,79.52,79.66,79.47,79.52,14943.0,77.1533,77.2891,77.1048,77.1533,14943.0
2024-08-09 11:40:00,79.5,79.69,79.49,79.67,26568.0,77.1339,77.3183,77.1242,77.2988,26568.0
2024-08-09 11:50:00,79.68,79.75,79.57,79.59,18128.0,77.3086,77.3765,77.2018,77.2212,18128.0
2024-08-09 12:00:00,79.59,79.61,79.53,79.59,13731.0,77.2212,77.2406,77.163,77.2212,13731.0
2024-08-09 12:10:00,79.59,79.64,79.56,79.59,9222.0,77.2212,77.2697,77.1921,77.2212,9222.0
2024-08-09 12:20:00,79.56,79.56,79.42,79.48,14649.0,77.1921,77.1921,77.0563,77.1145,14649.0
2024-08-09 12:30:00,79.47,79.55,79.45,79.55,5636.0,77.1048,77.1824,77.0854,77.1824,5636.0
2024-08-09 12:40:00,79.56,79.63,79.55,79.61,12710.0,77.1921,77.26,77.1824,77.2406,12710.0
2024-08-09 12:50:00,79.6,79.72,79.56,79.72,18500.0,77.2309,77.3474,77.1921,77.3474,18500.0
2024-08-09 13:00:00,79.72,79.8,79.68,79.71,24006.0,77.3474,77.425,77.3086,77.3377,24006.0
2024-08-09 13:10:00,79.76,79.82,79.64,79.82,10572.0,77.3862,77.4444,77.2697,77.4444,10572.0
2024-08-09 13:20:00,79.82,79.84,79.7,79.83,16002.0,77.4444,77.4638,77.328,77.4541,16002.0
2024-08-09 13:30:00,79.83,79.89,79.78,79.78,16062.0,77.4541,77.5123,77.4056,77.4056,16062.0
2024-08-09 13:40:00,79.76,79.76,79.57,79.58,11215.0,77.3862,77.3862,77.2018,77.2115,11215.0
2024-08-09 13:50:00,79.57,79.6,79.52,79.56,17348.0,77.2018,77.2309,77.1533,77.1921,17348.0
2024-08-09 14:00:00,79.55,79.56,79.39,79.46,15446.0,77.1824,77.1921,77.0272,77.0951,15446.0
2024-08-09 14:10:00,79.49,79.5,79.38,79.48,13381.0,77.1242,77.1339,77.0175,77.1145,13381.0
2024-08-09 14:20:00,79.49,79.54,79.47,79.51,12341.0,77.1242,77.1727,77.1048,77.1436,12341.0
2024-08-09 14:30:00,79.5,79.55,79.44,79.55,13081.0,77.1339,77.1824,77.0757,77.1824,13081.0
2024-08-09 14:40:00,79.54,79.62,79.53,79.54,13171.0,77.1727,77.2503,77.163,77.1727,13171.0
2024-08-09 14:50:00,79.55,79.67,79.46,79.65,16905.0,77.1824,77.2988,77.0951,77.2794,16905.0
2024-08-09 15:00:00,79.65,79.74,79.63,79.71,20170.0,77.2794,77.3668,77.26,77.3377,20170.0
2024-08-09 15:10:00,79.7,79.74,79.66,79.68,17884.0,77.328,77.3668,77.2891,77.3086,17884.0
2024-08-09 15:20:00,79.66,79.67,79.6,79.63,13369.0,77.2891,77.2988,77.2309,77.26,13369.0
2024-08-09 15:30:00,79.62,79.71,79.61,79.63,33448.0,77.2503,77.3377,77.2406,77.26,33448.0
2024-08-09 15:40:00,79.64,79.78,79.59,79.77,39637.0,77.2697,77.4056,77.2212,77.3959,39637.0
2024-08-09 15:50:00,79.76,79.93,79.66,79.87,227852.0,77.3862,77.5511,77.2891,77.4929,227852.0
2024-08-12 09:30:00,79.99,79.99,79.52,79.68,43325.0,77.6093,77.6093,77.1533,77.3086,43325.0
2024-08-12 09:40:00,79.73,79.86,79.66,79.69,12303.0,77.3571,77.4832,77.2891,77.3183,12303.0
2024-08-12 09:50:00,79.65,79.71,79.49,79.69,12464.0,77.2794,77.3377,77.1242,77.3183,12464.0
2024-08-12 10:00:00,79.65,79.81,79.57,79.79,19944.0,77.2794,77.4347,77.2018,77.4153,19944.0
2024-08-12 10:10:00,79.82,80.07,79.82,79.92,34073.0,77.4444,77.6869,77.4444,77.5414,34073.0
2024-08-12 10:20:00,79.92,79.98,79.84,79.95,12149.0,77.5414,77.5996,77.4638,77.5705,12149.0
2024-08-12 10:30:00,79.99,80.03,79.9,79.94,21257.0,77.6093,77.6481,77.522,77.5608,21257.0
2024-08-12 10:40:00,79.95,80.09,79.89,80.01,34972.0,77.5705,77.7063,77.5123,77.6287,34972.0
2024-08-12 10:50:00,80.0,80.24,79.99,80.21,23527.0,77.619,77.8519,77.6093,77.8228,23527.0
2024-08-12 11:00:00,80.22,80.29,80.06,80.07,26741.0,77.8325,77.9004,77.6772,77.6869,26741.0
2024-08-12 11:10:00,80.04,80.04,79.9,80.02,45019.0,77.6578,77.6578,77.522,77.6384,45019.0
2024-08-12 11:20:00,80.02,80.06,79.83,79.87,48937.0,77.6384,77.6772,77.4541,77.4929,48937.0
2024-08-12 11:30:00,79.87,80.08,79.82,80.05,43532.0,77.4929,77.6966,77.4444,77.6675,43532.0
2024-08-12 11:40:00,80.03,80.03,79.87,79.9,15035.0,77.6481,77.6481,77.4929,77.522,15035.0
2024-08-12 11:50:00,79.91,80.17,79.91,80.13,53266.0,77.5317,77.784,77.5317,77.7452,53266.0
2024-08-12 12:00:00,80.13,80.21,79.94,79.95,109537.0,77.7452,77.8228,77.5608,77.5705,109537.0
2024-08-12 12:10:00,79.96,80.06,79.9,79.9,152990.0,77.5802,77.6772,77.522,77.522,152990.0
2024-08-12 12:20:00,79.92,79.98,79.85,79.85,20840.0,77.5414,77.5996,77.4735,77.4735,20840.0
2024-08-12 12:30:00,79.86,79.97,79.85,79.95,19392.0,77.4832,77.5899,77.4735,77.5705,19392.0
2024-08-12 12:40:00,79.97,80.09,79.97,80.09,21765.0,77.5899,77.7063,77.5899,77.7063,21765.0
2024-08-12 12:50:00,80.05,80.09,79.98,80.04,137881.0,77.6675,77.7063,77.5996,77.6578,137881.0
2024-08-12 13:00:00,80.02,80.18,79.93,80.18,114659.0,77.6384,77.7937,77.5511,77.7937,114659.0
2024-08-12 13:10:00,80.18,80.27,80.18,80.24,22944.0,77.7937,77.881,77.7937,77.8519,22944.0
2024-08-12 13:20:00,80.22,80.34,80.21,80.27,12848.0,77.8325,77.9489,77.8228,77.881,12848.0
2024-08-12 13:30:00,80.27,80.36,80.26,80.33,21665.0,77.881,77.9683,77.8713,77.9392,21665.0
2024-08-12 13:40:00,80.34,80.34,80.12,80.12,20341.0,77.9489,77.9489,77.7355,77.7355,20341.0
2024-08-12 13:50:00,80.11,80.11,79.98,80.07,11944.0,77.7258,77.7258,77.5996,77.6869,11944.0
2024-08-12 14:00:00,80.07,80.16,80.03,80.11,19947.0,77.6869,77.7743,77.6481,77.7258,19947.0
2024-08-12 14:10:00,80.15,80.29,80.15,80.29,10964.0,77.7646,77.9004,77.7646,77.9004,10964.0
2024-08-12 14:20:00,80.29,80.32,80.26,80.26,9716.0,77.9004,77.9295,77.8713,77.8713,9716.0
2024-08-12 14:30:00,80.27,80.32,80.25,80.3,10239.0,77.881,77.9295,77.8616,77.9101,10239.0
2024-08-12 14:40:00,80.3,80.34,80.27,80.28,12749.0,77.9101,77.9489,77.881,77.8907,12749.0
2024-08-12 14:50:00,80.28,80.3,80.17,80.24,18632.0,77.8907,77.9101,77.784,77.8519,18632.0
2024-08-12 15:00:00,80.25,80.3,80.18,80.22,25388.0,77.8616,77.9101,77.7937,77.8325,25388.0
2024-08-12 15:10:00,80.23,80.25,80.13,80.13,16978.0,77.8422,77.8616,77.7452,77.7452,16978.0
2024-08-12 15:20:00,80.14,80.21,80.08,80.18,19106.0,77.7549,77.8228,77.6966,77.7937,19106.0
2024-08-12 15:30:00,80.18,80.18,80.08,80.13,23515.0,77.7937,77.7937,77.6966,77.7452,23515.0
2024-08-12 15:40:00,80.14,80.14,80.05,80.07,30174.0,77.7549,77.7549,77.6675,77.6869,30174.0
2024-08-12 15:50:00,80.06,80.53,80.06,80.5,236079.0,77.6772,78.1333,77.6772,78.1041,236079.0
2024-08-13 09:30:00,80.9,80.92,80.16,80.34,41323.0,78.4922,78.5116,77.7743,77.9489,41323.0
2024-08-13 09:40:00,80.28,80.37,79.98,79.99,35310.0,77.8907,77.978,77.5996,77.6093,35310.0
2024-08-13 09:50:00,80.02,80.25,79.84,79.93,20716.0,77.6384,77.8616,77.4638,77.5511,20716.0
2024-08-13 10:00:00,79.93,80.08,79.82,80.03,70750.0,77.5511,77.6966,77.4444,77.6481,70750.0
2024-08-13 10:10:00,80.03,80.04,79.82,79.88,17159.0,77.6481,77.6578,77.4444,77.5026,17159.0
2024-08-13 10:20:00,79.9,80.07,79.84,80.07,25686.0,77.522,77.6869,77.4638,77.6869,25686.0
2024-08-13 10:30:00,80.08,80.11,79.96,80.11,28059.0,77.6966,77.7258,77.5802,77.7258,28059.0
2024-08-13 10:40:00,80.12,80.32,80.09,80.2,19766.0,77.7355,77.9295,77.7063,77.8131,19766.0
2024-08-13 10:50:00,80.22,80.28,80.12,80.17,23247.0,77.8325,77.8907,77.7355,77.784,23247.0
2024-08-13 11:00:00,80.17,80.21,80.08,80.08,22204.0,77.784,77.8228,77.6966,77.6966,22204.0
2024-08-13 11:10:00,80.08,80.24,80.03,80.21,52734.0,77.6966,77.8519,77.6481,77.8228,52734.0
2024-08-13 11:20:00,80.21,80.26,80.03,80.05,34730.0,77.8228,77.8713,77.6481,77.6675,34730.0
2024-08-13 11:30:00,80.04,80.14,80.02,80.06,31597.0,77.6578,77.7549,77.6384,77.6772,31597.0
2024-08-13 11:40:00,80.06,80.15,79.99,80.03,38828.0,77.6772,77.7646,77.6093,77.6481,38828.0
2024-08-13 11:50:00,80.02,80.04,79.92,80.0,22630.0,77.6384,77.6578,77.5414,77.619,22630.0
2024-08-13 12:00:00,80.01,80.06,79.97,80.02,50019.0,77.6287,77.6772,77.5899,77.6384,50019.0
2024-08-13 12:10:00,80.03,80.09,80.0,80.08,59120.0,77.6481,77.7063,77.619,77.6966,59120.0
2024-08-13 12:20:00,80.07,80.1,79.94,80.05,24777.0,77.6869,77.7161,77.5608,77.6675,24777.0
2024-08-13 12:30:00,80.05,80.25,80.0,80.25,23459.0,77.6675,77.8616,77.619,77.8616,23459.0
2024-08-13 12:40:00,80.25,80.38,80.23,80.31,30665.0,77.8616,77.9877,77.8422,77.9198,30665.0
2024-08-13 12:50:00,80.32,80.41,80.32,80.35,15998.0,77.9295,78.0168,77.9295,77.9586,15998.0
2024-08-13 13:00:00,80.35,80.37,80.07,80.07,22465.0,77.9586,77.978,77.6869,77.6869,22465.0
2024-08-13 13:10:00,80.1,80.18,80.04,80.14,23998.0,77.7161,77.7937,77.6578,77.7549,23998.0
2024-08-13 13:20:00,80.14,80.17,80.09,80.1,14986.0,77.7549,77.784,77.7063,77.7161,14986.0
2024-08-13 13:30:00,80.11,80.14,80.04,80.1,31415.0,77.7258,77.7549,77.6578,77.7161,31415.0
2024-08-13 13:40:00,80.09,80.18,80.05,80.14,31289.0,77.7063,77.7937,77.6675,77.7549,31289.0
2024-08-13 13:50:00,80.14,80.23,80.13,80.16,16235.0,77.7549,77.8422,77.7452,77.7743,16235.0
2024-08-13 14:00:00,80.16,80.33,80.15,80.24,28384.0,77.7743,77.9392,77.7646,77.8519,28384.0
2024-08-13 14:10:00,80.25,80.36,80.2,80.28,22607.0,77.8616,77.9683,77.8131,77.8907,22607.0
2024-08-13 14:20:00,80.28,80.32,80.24,80.24,22666.0,77.8907,77.9295,77.8519,77.8519,22666.0
2024-08-13 14:30:00,80.25,80.36,80.24,80.36,24658.0,77.8616,77.9683,77.8519,77.9683,24658.0
2024-08-13 14:40:00,80.35,80.42,80.31,80.38,23489.0,77.9586,78.0265,77.9198,77.9877,23489.0
2024-08-13 14:50:00,80.36,80.36,80.2,80.28,43877.0,77.9683,77.9683,77.8131,77.8907,43877.0
2024-08-13 15:00:00,80.28,80.36,80.25,80.25,51510.0,77.8907,77.9683,77.8616,77.8616,51510.0
2024-08-13 15:10:00,80.25,80.34,80.21,80.33,53248.0,77.8616,77.9489,77.8228,77.9392,53248.0
2024-08-13 15:20:00,80.34,80.35,80.15,80.16,43130.0,77.9489,77.9586,77.7646,77.7743,43130.0
2024-08-13 15:30:00,80.15,80.16,80.05,80.1,78103.0,77.7646,77.7743,77.6675,77.7161,78103.0
2024-08-13 15:40:00,80.1,80.16,80.05,80.14,158758.0,77.7161,77.7743,77.6675,77.7549,158758.0
2024-08-13 15:50:00,80.15,80.24,79.96,80.11,436379.0,77.7646,77.8519,77.5802,77.7258,436379.0
2024-08-14 09:30:00,79.95,80.09,79.74,79.95,33478.0,77.5705,77.7063,77.3668,77.5705,33478.0
2024-08-14 09:40:00,79.92,80.35,79.88,80.35,25325.0,77.5414,77.9586,77.5026,77.9586,25325.0
2024-08-14 09:50:00,80.32,80.62,80.28,80.4,27949.0,77.9295,78.2206,77.8907,78.0071,27949.0
2024-08-14 10:00:00,80.37,80.45,80.26,80.34,19087.0,77.978,78.0556,77.8713,77.9489,19087.0
2024-08-14 10:10:00,80.36,80.58,80.34,80.52,11013.0,77.9683,78.1818,77.9489,78.1236,11013.0
2024-08-14 10:20:00,80.54,80.69,80.53,80.68,10323.0,78.143,78.2885,78.1333,78.2788,10323.0
2024-08-14 10:30:00,80.67,80.78,80.67,80.73,11676.0,78.2691,78.3758,78.2691,78.3273,11676.0
2024-08-14 10:40:00,80.73,80.77,80.6,80.63,10196.0,78.3273,78.3661,78.2012,78.2303,10196.0
2024-08-14 10:50:00,80.61,80.66,80.51,80.66,19106.0,78.2109,78.2594,78.1138,78.2594,19106.0
2024-08-14 11:00:00,80.62,80.78,80.59,80.69,29888.0,78.2206,78.3758,78.1915,78.2885,29888.0
2024-08-14 11:10:00,80.68,80.7,80.56,80.58,29014.0,78.2788,78.2982,78.1624,78.1818,29014.0
2024-08-14 11:20:00,80.59,80.72,80.56,80.71,19654.0,78.1915,78.3176,78.1624,78.3079,19654.0
2024-08-14 11:30:00,80.73,80.87,80.67,80.8,12890.0,78.3273,78.4631,78.2691,78.3952,12890.0
2024-08-14 11:40:00,80.79,80.81,80.7,80.77,15216.0,78.3855,78.4049,78.2982,78.3661,15216.0
2024-08-14 11:50:00,80.77,80.78,80.73,80.78,15904.0,78.3661,78.3758,78.3273,78.3758,15904.0
2024-08-14 12:00:00,80.77,80.8,80.72,80.74,9997.0,78.3661,78.3952,78.3176,78.337,9997.0
2024-08-14 12:10:00,80.75,80.8,80.74,80.75,12533.0,78.3467,78.3952,78.337,78.3467,12533.0
2024-08-14 12:20:00,80.74,80.75,80.62,80.71,14152.0,78.337,78.3467,78.2206,78.3079,14152.0
2024-08-14 12:30:00,80.73,80.85,80.72,80.85,8731.0,78.3273,78.4437,78.3176,78.4437,8731.0
2024-08-14 12:40:00,80.83,80.83,80.72,80.73,25180.0,78.4243,78.4243,78.3176,78.3273,25180.0
2024-08-14 12:50:00,80.73,80.83,80.72,80.75,16009.0,78.3273,78.4243,78.3176,78.3467,16009.0
2024-08-14 13:00:00,80.74,80.76,80.55,80.55,12369.0,78.337,78.3564,78.1527,78.1527,12369.0
2024-08-14 13:10:00,80.52,80.52,80.44,80.48,12415.0,78.1236,78.1236,78.0459,78.0847,12415.0
2024-08-14 13:20:00,80.47,80.54,80.37,80.52,28460.0,78.075,78.143,77.978,78.1236,28460.0
2024-08-14 13:30:00,80.52,80.57,80.48,80.57,17900.0,78.1236,78.1721,78.0847,78.1721,17900.0
2024-08-14 13:40:00,80.57,80.6,80.52,80.56,21402.0,78.1721,78.2012,78.1236,78.1624,21402.0
2024-08-14 13:50:00,80.56,80.64,80.54,80.59,10786.0,78.1624,78.24,78.143,78.1915,10786.0
2024-08-14 14:00:00,80.6,80.61,80.49,80.54,13107.0,78.2012,78.2109,78.0944,78.143,13107.0
2024-08-14 14:10:00,80.53,80.55,80.49,80.51,10232.0,78.1333,78.1527,78.0944,78.1138,10232.0
2024-08-14 14:20:00,80.52,80.59,80.51,80.58,32870.0,78.1236,78.1915,78.1138,78.1818,32870.0
2024-08-14 14:30:00,80.59,80.65,80.56,80.64,13440.0,78.1915,78.2497,78.1624,78.24,13440.0
2024-08-14 14:40:00,80.63,80.7,80.62,80.66,13573.0,78.2303,78.2982,78.2206,78.2594,13573.0
2024-08-14 14:50:00,80.67,80.8,80.65,80.76,14467.0,78.2691,78.3952,78.2497,78.3564,14467.0
2024-08-14 15:00:00,80.76,80.84,80.73,80.82,17913.0,78.3564,78.434,78.3273,78.4146,17913.0
2024-08-14 15:10:00,80.81,80.83,80.64,80.64,14416.0,78.4049,78.4243,78.24,78.24,14416.0
2024-08-14 15:20:00,80.63,80.66,80.6,80.61,21017.0,78.2303,78.2594,78.2012,78.2109,21017.0
2024-08-14 15:30:00,80.6,80.6,80.5,80.52,31204.0,78.2012,78.2012,78.1041,78.1236,31204.0
2024-08-14 15:40:00,80.53,80.55,80.48,80.51,61051.0,78.1333,78.1527,78.0847,78.1138,61051.0
2024-08-14 15:50:00,80.52,80.59,80.42,80.48,188902.0,78.1236,78.1915,78.0265,78.0847,188902.0
2024-08-15 09:30:00,80.26,80.52,79.95,80.03,65242.0,77.8713,78.1236,77.5705,77.6481,65242.0
2024-08-15 09:40:00,79.98,80.18,79.81,80.11,19831.0,77.5996,77.7937,77.4347,77.7258,19831.0
2024-08-15 09:50:00,80.12,80.13,79.66,79.73,19134.0,77.7355,77.7452,77.2891,77.3571,19134.0
2024-08-15 10:00:00,79.74,79.91,79.62,79.69,41736.0,77.3668,77.5317,77.2503,77.3183,41736.0
2024-08-15 10:10:00,79.71,79.84,79.5,79.76,18149.0,77.3377,77.4638,77.1339,77.3862,18149.0
2024-08-15 10:20:00,79.74,79.78,79.62,79.78,17714.0,77.3668,77.4056,77.2503,77.4056,17714.0
2024-08-15 10:30:00,79.78,79.95,79.77,79.91,25289.0,77.4056,77.5705,77.3959,77.5317,25289.0
2024-08-15 10:40:00,79.89,79.89,79.78,79.85,30898.0,77.5123,77.5123,77.4056,77.4735,30898.0
2024-08-15 10:50:00,79.86,79.97,79.85,79.93,12633.0,77.4832,77.5899,77.4735,77.5511,12633.0
2024-08-15 11:00:00,79.92,79.98,79.89,79.95,16522.0,77.5414,77.5996,77.5123,77.5705,16522.0
2024-08-15 11:10:00,79.95,79.96,79.88,79.93,15454.0,77.5705,77.5802,77.5026,77.5511,15454.0
2024-08-15 11:20:00,79.94,80.16,79.94,80.1,38711.0,77.5608,77.7743,77.5608,77.7161,38711.0
2024-08-15 11:30:00,80.09,80.16,80.09,80.11,7547.0,77.7063,77.7743,77.7063,77.7258,7547.0
2024-08-15 11:40:00,80.09,80.2,80.06,80.2,15685.0,77.7063,77.8131,77.6772,77.8131,15685.0
2024-08-15 11:50:00,80.19,80.19,80.09,80.1,12660.0,77.8034,77.8034,77.7063,77.7161,12660.0
2024-08-15 12:00:00,80.09,80.23,80.08,80.22,16199.0,77.7063,77.8422,77.6966,77.8325,16199.0
2024-08-15 12:10:00,80.22,80.26,80.1,80.22,19113.0,77.8325,77.8713,77.7161,77.8325,19113.0
2024-08-15 12:20:00,80.23,80.26,80.19,80.21,6599.0,77.8422,77.8713,77.8034,77.8228,6599.0
2024-08-15 12:30:00,80.2,80.29,80.2,80.23,23339.0,77.8131,77.9004,77.8131,77.8422,23339.0
2024-08-15 12:40:00,80.2,80.24,80.13,80.24,11529.0,77.8131,77.8519,77.7452,77.8519,11529.0
2024-08-15 12:50:00,80.23,80.23,80.14,80.21,12329.0,77.8422,77.8422,77.7549,77.8228,12329.0
2024-08-15 13:00:00,80.22,80.25,80.18,80.18,11695.0,77.8325,77.8616,77.7937,77.7937,11695.0
2024-08-15 13:10:00,80.19,80.22,80.1,80.2,12635.0,77.8034,77.8325,77.7161,77.8131,12635.0
2024-08-15 13:20:00,80.21,80.23,80.15,80.21,10582.0,77.8228,77.8422,77.7646,77.8228,10582.0
2024-08-15 13:30:00,80.21,80.36,80.21,80.24,18142.0,77.8228,77.9683,77.8228,77.8519,18142.0
2024-08-15 13:40:00,80.23,80.36,80.23,80.36,19058.0,77.8422,77.9683,77.8422,77.9683,19058.0
2024-08-15 13:50:00,80.35,80.4,80.28,80.39,14424.0,77.9586,78.0071,77.8907,77.9974,14424.0
2024-08-15 14:00:00,80.39,80.55,80.37,80.51,13861.0,77.9974,78.1527,77.978,78.1138,13861.0
2024-08-15 14:10:00,80.51,80.56,80.48,80.48,18495.0,78.1138,78.1624,78.0847,78.0847,18495.0
2024-08-15 14:20:00,80.49,80.54,80.47,80.51,17364.0,78.0944,78.143,78.075,78.1138,17364.0
2024-08-15 14:30:00,80.51,80.65,80.5,80.65,16197.0,78.1138,78.2497,78.1041,78.2497,16197.0
2024-08-15 14:40:00,80.67,80.67,80.63,80.66,15214.0,78.2691,78.2691,78.2303,78.2594,15214.0
2024-08-15 14:50:00,80.65,80.67,80.49,80.5,23730.0,78.2497,78.2691,78.0944,78.1041,23730.0
2024-08-15 15:00:00,80.5,80.63,80.49,80.58,13978.0,78.1041,78.2303,78.0944,78.1818,13978.0
2024-08-15 15:10:00,80.57,80.61,80.53,80.53,16964.0,78.1721,78.2109,78.1333,78.1333,16964.0
2024-08-15 15:20:00,80.53,80.59,80.49,80.56,25024.0,78.1333,78.1915,78.0944,78.1624,25024.0
2024-08-15 15:30:00,80.56,80.69,80.56,80.64,38390.0,78.1624,78.2885,78.1624,78.24,38390.0
2024-08-15 15:40:00,80.65,80.69,80.49,80.51,45907.0,78.2497,78.2885,78.0944,78.1138,45907.0
2024-08-15 15:50:00,80.5,80.6,80.31,80.44,170711.0,78.1041,78.2012,77.9198,78.0459,170711.0
2024-08-16 09:30:00,80.65,80.79,80.27,80.27,98974.0,78.2497,78.3855,77.881,77.881,98974.0
2024-08-16 09:40:00,80.31,80.41,79.99,80.22,19606.0,77.9198,78.0168,77.6093,77.8325,19606.0
2024-08-16 09:50:00,80.26,80.41,80.2,80.41,4935.0,77.8713,78.0168,77.8131,78.0168,4935.0
2024-08-16 10:00:00,80.41,80.55,80.4,80.44,12933.0,78.0168,78.1527,78.0071,78.0459,12933.0
2024-08-16 10:10:00,80.44,80.44,80.23,80.34,14490.0,78.0459,78.0459,77.8422,77.9489,14490.0
2024-08-16 10:20:00,80.34,80.39,80.26,80.27,7876.0,77.9489,77.9974,77.8713,77.881,7876.0
2024-08-16 10:30:00,80.23,80.38,80.23,80.34,7368.0,77.8422,77.9877,77.8422,77.9489,7368.0
2024-08-16 10:40:00,80.34,80.42,80.29,80.4,14142.0,77.9489,78.0265,77.9004,78.0071,14142.0
2024-08-16 10:50:00,80.4,80.44,80.35,80.39,20230.0,78.0071,78.0459,77.9586,77.9974,20230.0
2024-08-16 11:00:00,80.4,80.5,80.39,80.48,13692.0,78.0071,78.1041,77.9974,78.0847,13692.0
2024-08-16 11:10:00,80.46,80.57,80.44,80.54,31422.0,78.0653,78.1721,78.0459,78.143,31422.0
2024-08-16 11:20:00,80.54,80.56,80.45,80.48,10530.0,78.143,78.1624,78.0556,78.0847,10530.0
2024-08-16 11:30:00,80.47,80.47,80.37,80.37,13996.0,78.075,78.075,77.978,77.978,13996.0
2024-08-16 11:40:00,80.4,80.46,80.39,80.42,14593.0,78.0071,78.0653,77.9974,78.0265,14593.0
2024-08-16 11:50:00,80.42,80.45,80.38,80.41,11372.0,78.0265,78.0556,77.9877,78.0168,11372.0
2024-08-16 12:00:00,80.4,80.42,80.35,80.35,9861.0,78.0071,78.0265,77.9586,77.9586,9861.0
2024-08-16 12:10:00,80.34,80.42,80.34,80.39,13869.0,77.9489,78.0265,77.9489,77.9974,13869.0
2024-08-16 12:20:00,80.4,80.4,80.25,80.26,6843.0,78.0071,78.0071,77.8616,77.8713,6843.0
2024-08-16 12:30:00,80.26,80.34,80.26,80.29,9555.0,77.8713,77.9489,77.8713,77.9004,9555.0
2024-08-16 12:40:00,80.3,80.36,80.27,80.35,8608.0,77.9101,77.9683,77.881,77.9586,8608.0
2024-08-16 12:50:00,80.38,80.46,80.33,80.43,10396.0,77.9877,78.0653,77.9392,78.0362,10396.0
2024-08-16 13:00:00,80.41,80.52,80.39,80.48,15722.0,78.0168,78.1236,77.9974,78.0847,15722.0
2024-08-16 13:10:00,80.48,80.57,80.48,80.55,14312.0,78.0847,78.1721,78.0847,78.1527,14312.0
2024-08-16 13:20:00,80.56,80.73,80.55,80.73,16918.0,78.1624,78.3273,78.1527,78.3273,16918.0
2024-08-16 13:30:00,80.73,80.74,80.68,80.7,16695.0,78.3273,78.337,78.2788,78.2982,16695.0
2024-08-16 13:40:00,80.7,80.73,80.66,80.67,13790.0,78.2982,78.3273,78.2594,78.2691,13790.0
2024-08-16 13:50:00,80.66,80.77,80.64,80.77,14576.0,78.2594,78.3661,78.24,78.3661,14576.0
2024-08-16 14:00:00,80.78,80.85,80.73,80.82,21484.0,78.3758,78.4437,78.3273,78.4146,21484.0
2024-08-16 14:10:00,80.81,80.9,80.79,80.9,14566.0,78.4049,78.4922,78.3855,78.4922,14566.0
2024-08-16 14:20:00,80.91,80.91,80.77,80.84,14702.0,78.5019,78.5019,78.3661,78.434,14702.0
2024-08-16 14:30:00,80.84,80.91,80.83,80.86,16796.0,78.434,78.5019,78.4243,78.4534,16796.0
2024-08-16 14:40:00,80.87,80.88,80.79,80.85,20180.0,78.4631,78.4728,78.3855,78.4437,20180.0
2024-08-16 14:50:00,80.85,80.89,80.82,80.86,20625.0,78.4437,78.4825,78.4146,78.4534,20625.0
2024-08-16 15:00:00,80.86,80.88,80.83,80.84,16525.0,78.4534,78.4728,78.4243,78.434,16525.0
2024-08-16 15:10:00,80.84,80.88,80.78,80.79,23845.0,78.434,78.4728,78.3758,78.3855,23845.0
2024-08-16 15:20:00,80.79,80.79,80.69,80.7,37893.0,78.3855,78.3855,78.2885,78.2982,37893.0
2024-08-16 15:30:00,80.7,80.78,80.69,80.73,52895.0,78.2982,78.3758,78.2885,78.3273,52895.0
2024-08-16 15:40:00,80.72,80.72,80.59,80.63,68085.0,78.3176,78.3176,78.1915,78.2303,68085.0
2024-08-16 15:50:00,80.64,80.78,80.57,80.6,219323.0,78.24,78.3758,78.1721,78.2012,219323.0
2024-08-19 09:30:00,80.72,80.93,80.42,80.52,31179.0,78.3176,78.5213,78.0265,78.1236,31179.0
2024-08-19 09:40:00,80.53,80.67,80.43,80.43,8994.0,78.1333,78.2691,78.0362,78.0362,8994.0
2024-08-19 09:50:00,80.43,80.55,80.42,80.5,34748.0,78.0362,78.1527,78.0265,78.1041,34748.0
2024-08-19 10:00:00,80.46,80.55,80.44,80.46,13494.0,78.0653,78.1527,78.0459,78.0653,13494.0
2024-08-19 10:10:00,80.45,80.51,80.33,80.39,10895.0,78.0556,78.1138,77.9392,77.9974,10895.0
2024-08-19 10:20:00,80.39,80.48,80.38,80.39,12209.0,77.9974,78.0847,77.9877,77.9974,12209.0
2024-08-19 10:30:00,80.36,80.43,80.35,80.38,10405.0,77.9683,78.0362,77.9586,77.9877,10405.0
2024-08-19 10:40:00,80.37,80.42,80.33,80.39,15638.0,77.978,78.0265,77.9392,77.9974,15638.0
2024-08-19 10:50:00,80.4,80.4,80.32,80.33,9860.0,78.0071,78.0071,77.9295,77.9392,9860.0
2024-08-19 11:00:00,80.33,80.33,80.19,80.2,7854.0,77.9392,77.9392,77.8034,77.8131,7854.0
2024-08-19 11:10:00,80.21,80.3,80.19,80.29,17790.0,77.8228,77.9101,77.8034,77.9004,17790.0
2024-08-19 11:20:00,80.29,80.37,80.24,80.37,16709.0,77.9004,77.978,77.8519,77.978,16709.0
2024-08-19 11:30:00,80.37,80.41,80.35,80.37,11496.0,77.978,78.0168,77.9586,77.978,11496.0
2024-08-19 11:40:00,80.37,80.43,80.33,80.34,20336.0,77.978,78.0362,77.9392,77.9489,20336.0
2024-08-19 11:50:00,80.34,80.47,80.33,80.46,22455.0,77.9489,78.075,77.9392,78.0653,22455.0
2024-08-19 12:00:00,80.47,80.57,80.47,80.57,21065.0,78.075,78.1721,78.075,78.1721,21065.0
2024-08-19 12:10:00,80.57,80.58,80.48,80.48,26620.0,78.1721,78.1818,78.0847,78.0847,26620.0
2024-08-19 12:20:00,80.47,80.54,80.46,80.46,31897.0,78.075,78.143,78.0653,78.0653,31897.0
2024-08-19 12:30:00,80.45,80.51,80.44,80.47,16559.0,78.0556,78.1138,78.0459,78.075,16559.0
2024-08-19 12:40:00,80.47,80.5,80.4,80.49,17803.0,78.075,78.1041,78.0071,78.0944,17803.0
2024-08-19 12:50:00,80.49,80.55,80.49,80.52,20649.0,78.0944,78.1527,78.0944,78.1236,20649.0
2024-08-19 13:00:00,80.53,80.57,80.47,80.55,16543.0,78.1333,78.1721,78.075,78.1527,16543.0
2024-08-19 13:10:00,80.55,80.57,80.49,80.52,15938.0,78.1527,78.1721,78.0944,78.1236,15938.0
2024-08-19 13:20:00,80.53,80.53,80.42,80.44,19517.0,78.1333,78.1333,78.0265,78.0459,19517.0
2024-08-19 13:30:00,80.45,80.49,80.36,80.49,16872.0,78.0556,78.0944,77.9683,78.0944,16872.0
2024-08-19 13:40:00,80.5,80.6,80.48,80.52,22224.0,78.1041,78.2012,78.0847,78.1236,22224.0
2024-08-19 13:50:00,80.51,80.56,80.47,80.54,20408.0,78.1138,78.1624,78.075,78.143,20408.0
2024-08-19 14:00:00,80.55,80.56,80.45,80.45,17209.0,78.1527,78.1624,78.0556,78.0556,17209.0
2024-08-19 14:10:00,80.45,80.56,80.45,80.5,20337.0,78.0556,78.1624,78.0556,78.1041,20337.0
2024-08-19 14:20:00,80.5,80.55,80.47,80.51,15179.0,78.1041,78.1527,78.075,78.1138,15179.0
2024-08-19 14:30:00,80.52,80.63,80.5,80.63,27966.0,78.1236,78.2303,78.1041,78.2303,27966.0
2024-08-19 14:40:00,80.63,80.75,80.62,80.75,25325.0,78.2303,78.3467,78.2206,78.3467,25325.0
2024-08-19 14:50:00,80.75,80.79,80.66,80.66,22521.0,78.3467,78.3855,78.2594,78.2594,22521.0
2024-08-19 15:00:00,80.65,80.65,80.58,80.62,22728.0,78.2497,78.2497,78.1818,78.2206,22728.0
2024-08-19 15:10:00,80.62,80.66,80.61,80.66,25149.0,78.2206,78.2594,78.2109,78.2594,25149.0
2024-08-19 15:20:00,80.66,80.71,80.65,80.67,20694.0,78.2594,78.3079,78.2497,78.2691,20694.0
2024-08-19 15:30:00,80.66,80.71,80.65,80.7,24423.0,78.2594,78.3079,78.2497,78.2982,24423.0
2024-08-19 15:40:00,80.7,80.78,80.69,80.71,41273.0,78.2982,78.3758,78.2885,78.3079,41273.0
2024-08-19 15:50:00,80.71,80.88,80.62,80.86,252040.0,78.3079,78.4728,78.2206,78.4534,252040.0
2024-08-20 09:30:00,81.01,81.11,80.74,80.84,30202.0,78.599,78.696,78.337,78.434,30202.0
2024-08-20 09:40:00,80.82,80.87,80.68,80.83,18068.0,78.4146,78.4631,78.2788,78.4243,18068.0
2024-08-20 09:50:00,80.83,80.94,80.71,80.82,27483.0,78.4243,78.531,78.3079,78.4146,27483.0
2024-08-20 10:00:00,80.83,80.84,80.68,80.69,10192.0,78.4243,78.434,78.2788,78.2885,10192.0
2024-08-20 10:10:00,80.67,80.81,80.66,80.75,18519.0,78.2691,78.4049,78.2594,78.3467,18519.0
2024-08-20 10:20:00,80.77,80.87,80.64,80.84,15373.0,78.3661,78.4631,78.24,78.434,15373.0
2024-08-20 10:30:00,80.82,80.93,80.78,80.86,19495.0,78.4146,78.5213,78.3758,78.4534,19495.0
2024-08-20 10:40:00,80.87,80.89,80.74,80.75,15132.0,78.4631,78.4825,78.337,78.3467,15132.0
2024-08-20 10:50:00,80.74,80.76,80.61,80.65,36204.0,78.337,78.3564,78.2109,78.2497,36204.0
2024-08-20 11:00:00,80.63,80.69,80.59,80.66,16938.0,78.2303,78.2885,78.1915,78.2594,16938.0
2024-08-20 11:10:00,80.67,80.67,80.44,80.45,19604.0,78.2691,78.2691,78.0459,78.0556,19604.0
2024-08-20 11:20:00,80.45,80.53,80.4,80.42,30642.0,78.0556,78.1333,78.0071,78.0265,30642.0
2024-08-20 11:30:00,80.43,80.48,80.35,80.4,23342.0,78.0362,78.0847,77.9586,78.0071,23342.0
2024-08-20 11:40:00,80.4,80.45,80.38,80.44,31714.0,78.0071,78.0556,77.9877,78.0459,31714.0
2024-08-20 11:50:00,80.44,80.55,80.43,80.5,37053.0,78.0459,78.1527,78.0362,78.1041,37053.0
2024-08-20 12:00:00,80.5,80.55,80.41,80.53,25531.0,78.1041,78.1527,78.0168,78.1333,25531.0
2024-08-20 12:10:00,80.53,80.53,80.42,80.44,11936.0,78.1333,78.1333,78.0265,78.0459,11936.0
2024-08-20 12:20:00,80.42,80.47,80.4,80.42,17566.0,78.0265,78.075,78.0071,78.0265,17566.0
2024-08-20 12:30:00,80.43,80.52,80.38,80.48,26684.0,78.0362,78.1236,77.9877,78.0847,26684.0
2024-08-20 12:40:00,80.47,80.51,80.42,80.45,11925.0,78.075,78.1138,78.0265,78.0556,11925.0
2024-08-20 12:50:00,80.45,80.5,80.43,80.43,12782.0,78.0556,78.1041,78.0362,78.0362,12782.0
2024-08-20 13:00:00,80.43,80.48,80.38,80.48,10774.0,78.0362,78.0847,77.9877,78.0847,10774.0
2024-08-20 13:10:00,80.46,80.46,80.38,80.44,12357.0,78.0653,78.0653,77.9877,78.0459,12357.0
2024-08-20 13:20:00,80.42,80.45,80.39,80.39,12334.0,78.0265,78.0556,77.9974,77.9974,12334.0
2024-08-20 13:30:00,80.4,80.41,80.26,80.27,25454.0,78.0071,78.0168,77.8713,77.881,25454.0
2024-08-20 13:40:00,80.28,80.35,80.27,80.34,16146.0,77.8907,77.9586,77.881,77.9489,16146.0
2024-08-20 13:50:00,80.33,80.37,80.32,80.34,13286.0,77.9392,77.978,77.9295,77.9489,13286.0
2024-08-20 14:00:00,80.34,80.44,80.3,80.44,11792.0,77.9489,78.0459,77.9101,78.0459,11792.0
2024-08-20 14:10:00,80.45,80.45,80.39,80.42,19203.0,78.0556,78.0556,77.9974,78.0265,19203.0
2024-08-20 14:20:00,80.42,80.48,80.39,80.42,17936.0,78.0265,78.0847,77.9974,78.0265,17936.0
2024-08-20 14:30:00,80.42,80.44,80.36,80.41,29639.0,78.0265,78.0459,77.9683,78.0168,29639.0
2024-08-20 14:40:00,80.42,80.44,80.33,80.36,14829.0,78.0265,78.0459,77.9392,77.9683,14829.0
2024-08-20 14:50:00,80.36,80.37,80.28,80.29,20824.0,77.9683,77.978,77.8907,77.9004,20824.0
2024-08-20 15:00:00,80.27,80.33,80.27,80.33,27914.0,77.881,77.9392,77.881,77.9392,27914.0
2024-08-20 15:10:00,80.33,80.38,80.3,80.37,24372.0,77.9392,77.9877,77.9101,77.978,24372.0
2024-08-20 15:20:00,80.38,80.42,80.35,80.4,34506.0,77.9877,78.0265,77.9586,78.0071,34506.0
2024-08-20 15:30:00,80.4,80.46,80.32,80.33,39530.0,78.0071,78.0653,77.9295,77.9392,39530.0
2024-08-20 15:40:00,80.32,80.32,80.21,80.27,56299.0,77.9295,77.9295,77.8228,77.881,56299.0
2024-08-20 15:50:00,80.28,80.38,80.19,80.28,244433.0,77.8907,77.9877,77.8034,77.8907,244433.0
2024-08-21 09:30:00,80.32,80.56,80.14,80.36,142479.0,77.9295,78.1624,77.7549,77.9683,142479.0
2024-08-21 09:40:00,80.36,80.7,80.34,80.7,78727.0,77.9683,78.2982,77.9489,78.2982,78727.0
2024-08-21 09:50:00,80.7,80.89,80.66,80.85,10644.0,78.2982,78.4825,78.2594,78.4437,10644.0
2024-08-21 10:00:00,80.83,80.83,80.65,80.7,9475.0,78.4243,78.4243,78.2497,78.2982,9475.0
2024-08-21 10:10:00,80.7,80.77,80.66,80.77,19385.0,78.2982,78.3661,78.2594,78.3661,19385.0
2024-08-21 10:20:00,80.76,80.85,80.71,80.81,74507.0,78.3564,78.4437,78.3079,78.4049,74507.0
2024-08-21 10:30:00,80.83,81.06,80.83,80.95,23054.0,78.4243,78.6475,78.4243,78.5408,23054.0
2024-08-21 10:40:00,80.95,81.05,80.9,80.92,13678.0,78.5408,78.6378,78.4922,78.5116,13678.0
2024-08-21 10:50:00,80.94,81.04,80.91,80.98,7118.0,78.531,78.6281,78.5019,78.5699,7118.0
2024-08-21 11:00:00,80.98,81.15,80.96,81.15,6668.0,78.5699,78.7348,78.5505,78.7348,6668.0
2024-08-21 11:10:00,81.15,81.32,81.15,81.29,7319.0,78.7348,78.8997,78.7348,78.8706,7319.0
2024-08-21 11:20:00,81.28,81.33,81.2,81.2,6218.0,78.8609,78.9094,78.7833,78.7833,6218.0
2024-08-21 11:30:00,81.19,81.2,81.11,81.13,16017.0,78.7736,78.7833,78.696,78.7154,16017.0
2024-08-21 11:40:00,81.13,81.14,80.88,80.93,7697.0,78.7154,78.7251,78.4728,78.5213,7697.0
2024-08-21 11:50:00,80.9,80.95,80.82,80.83,7913.0,78.4922,78.5408,78.4146,78.4243,7913.0
2024-08-21 12:00:00,80.83,80.94,80.83,80.9,15057.0,78.4243,78.531,78.4243,78.4922,15057.0
2024-08-21 12:10:00,80.88,80.98,80.88,80.91,6789.0,78.4728,78.5699,78.4728,78.5019,6789.0
2024-08-21 12:20:00,80.91,81.08,80.9,81.08,7937.0,78.5019,78.6669,78.4922,78.6669,7937.0
2024-08-21 12:30:00,81.07,81.1,81.05,81.1,9904.0,78.6572,78.6863,78.6378,78.6863,9904.0
2024-08-21 12:40:00,81.11,81.17,81.1,81.16,8846.0,78.696,78.7542,78.6863,78.7445,8846.0
2024-08-21 12:50:00,81.16,81.22,81.15,81.2,10635.0,78.7445,78.8027,78.7348,78.7833,10635.0
2024-08-21 13:00:00,81.19,81.23,81.18,81.2,10030.0,78.7736,78.8124,78.7639,78.7833,10030.0
2024-08-21 13:10:00,81.19,81.2,81.03,81.1,18394.0,78.7736,78.7833,78.6184,78.6863,18394.0
2024-08-21 13:20:00,81.12,81.13,81.05,81.1,9380.0,78.7057,78.7154,78.6378,78.6863,9380.0
2024-08-21 13:30:00,81.09,81.14,81.07,81.09,14671.0,78.6766,78.7251,78.6572,78.6766,14671.0
2024-08-21 13:40:00,81.09,81.11,81.03,81.09,15330.0,78.6766,78.696,78.6184,78.6766,15330.0
2024-08-21 13:50:00,81.09,81.1,81.02,81.05,10171.0,78.6766,78.6863,78.6087,78.6378,10171.0
2024-08-21 14:00:00,81.05,81.11,80.96,81.04,23538.0,78.6378,78.696,78.5505,78.6281,23538.0
2024-08-21 14:10:00,81.03,81.09,81.0,81.02,13608.0,78.6184,78.6766,78.5893,78.6087,13608.0
2024-08-21 14:20:00,81.02,81.12,80.99,81.12,12835.0,78.6087,78.7057,78.5796,78.7057,12835.0
2024-08-21 14:30:00,81.13,81.16,81.01,81.06,21924.0,78.7154,78.7445,78.599,78.6475,21924.0
2024-08-21 14:40:00,81.06,81.13,81.05,81.09,14875.0,78.6475,78.7154,78.6378,78.6766,14875.0
2024-08-21 14:50:00,81.08,81.13,81.07,81.09,16712.0,78.6669,78.7154,78.6572,78.6766,16712.0
2024-08-21 15:00:00,81.07,81.08,80.99,81.04,20764.0,78.6572,78.6669,78.5796,78.6281,20764.0
2024-08-21 15:10:00,81.05,81.09,81.04,81.08,10559.0,78.6378,78.6766,78.6281,78.6669,10559.0
2024-08-21 15:20:00,81.07,81.07,80.99,81.05,33172.0,78.6572,78.6572,78.5796,78.6378,33172.0
2024-08-21 15:30:00,81.04,81.1,80.99,81.09,22498.0,78.6281,78.6863,78.5796,78.6766,22498.0
2024-08-21 15:40:00,81.08,81.15,81.04,81.1,33640.0,78.6669,78.7348,78.6281,78.6863,33640.0
2024-08-21 15:50:00,81.1,81.15,80.91,81.09,125388.0,78.6863,78.7348,78.5019,78.6766,125388.0
2024-08-22 09:30:00,81.18,81.54,81.01,81.42,25306.0,78.7639,79.1132,78.599,78.9968,25306.0
2024-08-22 09:40:00,81.39,81.45,81.02,81.11,9191.0,78.9677,79.0259,78.6087,78.696,9191.0
2024-08-22 09:50:00,81.18,81.25,81.1,81.11,15331.0,78.7639,78.8318,78.6863,78.696,15331.0
2024-08-22 10:00:00,81.15,81.17,80.91,81.0,9174.0,78.7348,78.7542,78.5019,78.5893,9174.0
2024-08-22 10:10:00,81.02,81.04,80.92,81.0,7096.0,78.6087,78.6281,78.5116,78.5893,7096.0
2024-08-22 10:20:00,80.97,81.06,80.89,81.02,8839.0,78.5602,78.6475,78.4825,78.6087,8839.0
2024-08-22 10:30:00,81.02,81.13,80.97,81.09,22453.0,78.6087,78.7154,78.5602,78.6766,22453.0
2024-08-22 10:40:00,81.08,81.2,81.06,81.19,4790.0,78.6669,78.7833,78.6475,78.7736,4790.0
2024-08-22 10:50:00,81.17,81.2,81.14,81.17,4521.0,78.7542,78.7833,78.7251,78.7542,4521.0
2024-08-22 11:00:00,81.22,81.27,81.15,81.16,7244.0,78.8027,78.8512,78.7348,78.7445,7244.0
2024-08-22 11:10:00,81.17,81.18,81.04,81.05,7344.0,78.7542,78.7639,78.6281,78.6378,7344.0
2024-08-22 11:20:00,81.04,81.12,80.95,81.08,27525.0,78.6281,78.7057,78.5408,78.6669,27525.0
2024-08-22 11:30:00,81.1,81.22,81.1,81.2,25264.0,78.6863,78.8027,78.6863,78.7833,25264.0
2024-08-22 11:40:00,81.19,81.31,81.12,81.16,27593.0,78.7736,78.89,78.7057,78.7445,27593.0
2024-08-22 11:50:00,81.17,81.19,81.06,81.08,7428.0,78.7542,78.7736,78.6475,78.6669,7428.0
2024-08-22 12:00:00,81.06,81.21,81.05,81.15,10435.0,78.6475,78.793,78.6378,78.7348,10435.0
2024-08-22 12:10:00,81.17,81.18,81.12,81.15,5803.0,78.7542,78.7639,78.7057,78.7348,5803.0
2024-08-22 12:20:00,81.16,81.26,81.14,81.18,8500.0,78.7445,78.8415,78.7251,78.7639,8500.0
2024-08-22 12:30:00,81.19,81.26,81.18,81.24,6402.0,78.7736,78.8415,78.7639,78.8221,6402.0
2024-08-22 12:40:00,81.22,81.26,81.17,81.17,6298.0,78.8027,78.8415,78.7542,78.7542,6298.0
2024-08-22 12:50:00,81.19,81.2,81.0,81.04,9799.0,78.7736,78.7833,78.5893,78.6281,9799.0
2024-08-22 13:00:00,81.04,81.04,80.92,81.0,6783.0,78.6281,78.6281,78.5116,78.5893,6783.0
2024-08-22 13:10:00,81.06,81.14,81.01,81.03,4117.0,78.6475,78.7251,78.599,78.6184,4117.0
2024-08-22 13:20:00,81.03,81.03,80.86,80.86,5765.0,78.6184,78.6184,78.4534,78.4534,5765.0
2024-08-22 13:30:00,80.85,80.87,80.76,80.84,15227.0,78.4437,78.4631,78.3564,78.434,15227.0
2024-08-22 13:40:00,80.82,80.93,80.8,80.88,10885.0,78.4146,78.5213,78.3952,78.4728,10885.0
2024-08-22 13:50:00,80.92,80.92,80.74,80.77,14263.0,78.5116,78.5116,78.337,78.3661,14263.0
2024-08-22 14:00:00,80.78,80.89,80.71,80.89,16432.0,78.3758,78.4825,78.3079,78.4825,16432.0
2024-08-22 14:10:00,80.94,81.02,80.91,80.99,8729.0,78.531,78.6087,78.5019,78.5796,8729.0
2024-08-22 14:20:00,81.04,81.04,80.92,80.97,14803.0,78.6281,78.6281,78.5116,78.5602,14803.0
2024-08-22 14:30:00,80.95,81.0,80.92,80.99,17630.0,78.5408,78.5893,78.5116,78.5796,17630.0
2024-08-22 14:40:00,80.98,80.99,80.91,80.94,9754.0,78.5699,78.5796,78.5019,78.531,9754.0
2024-08-22 14:50:00,80.92,81.0,80.92,80.94,9276.0,78.5116,78.5893,78.5116,78.531,9276.0
2024-08-22 15:00:00,80.96,81.03,80.93,81.03,8464.0,78.5505,78.6184,78.5213,78.6184,8464.0
2024-08-22 15:10:00,81.04,81.14,81.04,81.08,11080.0,78.6281,78.7251,78.6281,78.6669,11080.0
2024-08-22 15:20:00,81.06,81.16,81.0,81.14,8874.0,78.6475,78.7445,78.5893,78.7251,8874.0
2024-08-22 15:30:00,81.14,81.19,81.1,81.17,8823.0,78.7251,78.7736,78.6863,78.7542,8823.0
2024-08-22 15:40:00,81.17,81.23,81.09,81.19,63480.0,78.7542,78.8124,78.6766,78.7736,63480.0
2024-08-22 15:50:00,81.22,81.25,81.03,81.13,155457.0,78.8027,78.8318,78.6184,78.7154,155457.0
2024-08-23 09:30:00,81.44,81.57,81.18,81.31,12844.0,79.0162,79.1423,78.7639,78.89,12844.0
2024-08-23 09:40:00,81.21,81.34,81.11,81.11,3224.0,78.793,78.9191,78.696,78.696,3224.0
2024-08-23 09:50:00,81.16,81.27,81.08,81.22,7658.0,78.7445,78.8512,78.6669,78.8027,7658.0
2024-08-23 10:00:00,81.32,81.39,81.22,81.32,15249.0,78.8997,78.9677,78.8027,78.8997,15249.0
2024-08-23 10:10:00,81.33,81.53,81.32,81.39,39859.0,78.9094,79.1035,78.8997,78.9677,39859.0
2024-08-23 10:20:00,81.42,81.49,81.33,81.39,10632.0,78.9968,79.0647,78.9094,78.9677,10632.0
2024-08-23 10:30:00,81.34,81.47,81.2,81.3,13630.0,78.9191,79.0453,78.7833,78.8803,13630.0
2024-08-23 10:40:00,81.3,81.32,81.2,81.28,9019.0,78.8803,78.8997,78.7833,78.8609,9019.0
2024-08-23 10:50:00,81.22,81.4,81.22,81.35,20479.0,78.8027,78.9774,78.8027,78.9288,20479.0
2024-08-23 11:00:00,81.35,81.35,81.16,81.24,24733.0,78.9288,78.9288,78.7445,78.8221,24733.0
2024-08-23 11:10:00,81.25,81.26,81.07,81.18,44894.0,78.8318,78.8415,78.6572,78.7639,44894.0
2024-08-23 11:20:00,81.17,81.17,81.07,81.1,11906.0,78.7542,78.7542,78.6572,78.6863,11906.0
2024-08-23 11:30:00,81.11,81.2,81.11,81.15,11274.0,78.696,78.7833,78.696,78.7348,11274.0
2024-08-23 11:40:00,81.16,81.2,80.99,81.05,12300.0,78.7445,78.7833,78.5796,78.6378,12300.0
2024-08-23 11:50:00,81.03,81.03,80.81,80.81,6818.0,78.6184,78.6184,78.4049,78.4049,6818.0
2024-08-23 12:00:00,80.78,80.88,80.72,80.88,11222.0,78.3758,78.4728,78.3176,78.4728,11222.0
2024-08-23 12:10:00,80.88,80.98,80.87,80.92,27478.0,78.4728,78.5699,78.4631,78.5116,27478.0
2024-08-23 12:20:00,80.91,80.94,80.78,80.88,10453.0,78.5019,78.531,78.3758,78.4728,10453.0
2024-08-23 12:30:00,80.89,80.94,80.86,80.89,3955.0,78.4825,78.531,78.4534,78.4825,3955.0
2024-08-23 12:40:00,80.9,80.9,80.74,80.81,7534.0,78.4922,78.4922,78.337,78.4049,7534.0
2024-08-23 12:50:00,80.82,80.94,80.82,80.88,4494.0,78.4146,78.531,78.4146,78.4728,4494.0
2024-08-23 13:00:00,80.87,80.94,80.86,80.86,5196.0,78.4631,78.531,78.4534,78.4534,5196.0
2024-08-23 13:10:00,80.86,80.92,80.82,80.86,8083.0,78.4534,78.5116,78.4146,78.4534,8083.0
2024-08-23 13:20:00,80.89,80.9,80.81,80.81,2528.0,78.4825,78.4922,78.4049,78.4049,2528.0
2024-08-23 13:30:00,80.81,80.81,80.75,80.76,10843.0,78.4049,78.4049,78.3467,78.3564,10843.0
2024-08-23 13:40:00,80.76,80.85,80.74,80.81,6280.0,78.3564,78.4437,78.337,78.4049,6280.0
2024-08-23 13:50:00,80.83,80.88,80.79,80.88,8106.0,78.4243,78.4728,78.3855,78.4728,8106.0
2024-08-23 14:00:00,80.86,80.94,80.84,80.89,5919.0,78.4534,78.531,78.434,78.4825,5919.0
2024-08-23 14:10:00,80.89,80.94,80.87,80.89,7229.0,78.4825,78.531,78.4631,78.4825,7229.0
2024-08-23 14:20:00,80.86,80.92,80.82,80.91,10658.0,78.4534,78.5116,78.4146,78.5019,10658.0
2024-08-23 14:30:00,80.91,80.97,80.9,80.95,7289.0,78.5019,78.5602,78.4922,78.5408,7289.0
2024-08-23 14:40:00,80.95,81.0,80.84,80.84,8415.0,78.5408,78.5893,78.434,78.434,8415.0
2024-08-23 14:50:00,80.84,80.91,80.82,80.84,13509.0,78.434,78.5019,78.4146,78.434,13509.0
2024-08-23 15:00:00,80.85,80.85,80.76,80.85,13899.0,78.4437,78.4437,78.3564,78.4437,13899.0
2024-08-23 15:10:00,80.87,80.97,80.84,80.97,13136.0,78.4631,78.5602,78.434,78.5602,13136.0
2024-08-23 15:20:00,80.98,81.06,80.98,81.06,11252.0,78.5699,78.6475,78.5699,78.6475,11252.0
2024-08-23 15:30:00,81.06,81.12,81.01,81.05,18614.0,78.6475,78.7057,78.599,78.6378,18614.0
2024-08-23 15:40:00,81.05,81.12,80.88,81.12,41957.0,78.6378,78.7057,78.4728,78.7057,41957.0
2024-08-23 15:50:00,81.13,81.16,80.99,81.03,150022.0,78.7154,78.7445,78.5796,78.6184,150022.0
2024-08-26 09:30:00,81.31,81.54,81.2,81.26,16190.0,78.89,79.1132,78.7833,78.8415,16190.0
2024-08-26 09:40:00,81.21,81.38,81.21,81.34,7526.0,78.793,78.958,78.793,78.9191,7526.0
2024-08-26 09:50:00,81.34,81.38,81.19,81.28,11530.0,78.9191,78.958,78.7736,78.8609,11530.0
2024-08-26 10:00:00,81.3,81.36,81.2,81.36,13781.0,78.8803,78.9385,78.7833,78.9385,13781.0
2024-08-26 10:10:00,81.37,81.45,81.28,81.45,9768.0,78.9483,79.0259,78.8609,79.0259,9768.0
2024-08-26 10:20:00,81.45,81.46,81.34,81.38,21616.0,79.0259,79.0356,78.9191,78.958,21616.0
2024-08-26 10:30:00,81.4,81.5,81.36,81.5,41152.0,78.9774,79.0744,78.9385,79.0744,41152.0
2024-08-26 10:40:00,81.53,81.53,81.33,81.37,14416.0,79.1035,79.1035,78.9094,78.9483,14416.0
2024-08-26 10:50:00,81.36,81.36,81.09,81.09,9162.0,78.9385,78.9385,78.6766,78.6766,9162.0
2024-08-26 11:00:00,81.07,81.1,80.97,81.05,33286.0,78.6572,78.6863,78.5602,78.6378,33286.0
2024-08-26 11:10:00,81.04,81.12,81.01,81.01,14607.0,78.6281,78.7057,78.599,78.599,14607.0
2024-08-26 11:20:00,81.03,81.11,80.92,81.06,20430.0,78.6184,78.696,78.5116,78.6475,20430.0
2024-08-26 11:30:00,81.06,81.06,80.96,80.98,11223.0,78.6475,78.6475,78.5505,78.5699,11223.0
2024-08-26 11:40:00,80.98,81.02,80.97,80.99,14846.0,78.5699,78.6087,78.5602,78.5796,14846.0
2024-08-26 11:50:00,80.98,81.07,80.98,81.04,13432.0,78.5699,78.6572,78.5699,78.6281,13432.0
2024-08-26 12:00:00,81.03,81.07,81.0,81.05,10406.0,78.6184,78.6572,78.5893,78.6378,10406.0
2024-08-26 12:10:00,81.08,81.17,81.07,81.17,7523.0,78.6669,78.7542,78.6572,78.7542,7523.0
2024-08-26 12:20:00,81.16,81.19,81.1,81.12,10471.0,78.7445,78.7736,78.6863,78.7057,10471.0
2024-08-26 12:30:00,81.09,81.13,81.06,81.13,8549.0,78.6766,78.7154,78.6475,78.7154,8549.0
2024-08-26 12:40:00,81.13,81.17,81.08,81.17,5217.0,78.7154,78.7542,78.6669,78.7542,5217.0
2024-08-26 12:50:00,81.17,81.19,81.11,81.12,10312.0,78.7542,78.7736,78.696,78.7057,10312.0
2024-08-26 13:00:00,81.12,81.15,81.08,81.13,13845.0,78.7057,78.7348,78.6669,78.7154,13845.0
2024-08-26 13:10:00,81.13,81.15,81.03,81.07,8406.0,78.7154,78.7348,78.6184,78.6572,8406.0
2024-08-26 13:20:00,81.05,81.13,81.0,81.09,12913.0,78.6378,78.7154,78.5893,78.6766,12913.0
2024-08-26 13:30:00,81.06,81.07,80.94,80.94,14994.0,78.6475,78.6572,78.531,78.531,14994.0
2024-08-26 13:40:00,80.96,80.98,80.83,80.84,5980.0,78.5505,78.5699,78.4243,78.434,5980.0
2024-08-26 13:50:00,80.84,81.02,80.83,81.01,11062.0,78.434,78.6087,78.4243,78.599,11062.0
2024-08-26 14:00:00,80.99,81.09,80.98,81.08,11747.0,78.5796,78.6766,78.5699,78.6669,11747.0
2024-08-26 14:10:00,81.06,81.13,81.04,81.08,7382.0,78.6475,78.7154,78.6281,78.6669,7382.0
2024-08-26 14:20:00,81.08,81.2,81.08,81.14,24449.0,78.6669,78.7833,78.6669,78.7251,24449.0
2024-08-26 14:30:00,81.16,81.2,81.15,81.17,7329.0,78.7445,78.7833,78.7348,78.7542,7329.0
2024-08-26 14:40:00,81.15,81.15,81.1,81.12,8076.0,78.7348,78.7348,78.6863,78.7057,8076.0
2024-08-26 14:50:00,81.1,81.17,81.02,81.15,16470.0,78.6863,78.7542,78.6087,78.7348,16470.0
2024-08-26 15:00:00,81.16,81.18,81.09,81.11,11781.0,78.7445,78.7639,78.6766,78.696,11781.0
2024-08-26 15:10:00,81.1,81.14,81.08,81.12,10604.0,78.6863,78.7251,78.6669,78.7057,10604.0
2024-08-26 15:20:00,81.12,81.16,81.09,81.13,15727.0,78.7057,78.7445,78.6766,78.7154,15727.0
2024-08-26 15:30:00,81.13,81.2,81.1,81.19,30398.0,78.7154,78.7833,78.6863,78.7736,30398.0
2024-08-26 15:40:00,81.19,81.27,81.14,81.17,44810.0,78.7736,78.8512,78.7251,78.7542,44810.0
2024-08-26 15:50:00,81.19,81.21,80.95,81.02,205844.0,78.7736,78.793,78.5408,78.6087,205844.0
2024-08-27 09:30:00,80.83,81.31,80.83,81.24,41692.0,78.4243,78.89,78.4243,78.8221,41692.0
2024-08-27 09:40:00,81.23,81.42,81.23,81.42,22905.0,78.8124,78.9968,78.8124,78.9968,22905.0
2024-08-27 09:50:00,81.4,81.45,81.24,81.31,46653.0,78.9774,79.0259,78.8221,78.89,46653.0
2024-08-27 10:00:00,81.31,81.33,81.15,81.17,9283.0,78.89,78.9094,78.7348,78.7542,9283.0
2024-08-27 10:10:00,81.15,81.15,80.92,80.93,15954.0,78.7348,78.7348,78.5116,78.5213,15954.0
2024-08-27 10:20:00,80.96,80.96,80.84,80.91,27102.0,78.5505,78.5505,78.434,78.5019,27102.0
2024-08-27 10:30:00,80.89,80.94,80.83,80.92,16713.0,78.4825,78.531,78.4243,78.5116,16713.0
2024-08-27 10:40:00,80.92,80.94,80.78,80.82,11037.0,78.5116,78.531,78.3758,78.4146,11037.0
2024-08-27 10:50:00,80.86,80.89,80.78,80.87,60229.0,78.4534,78.4825,78.3758,78.4631,60229.0
2024-08-27 11:00:00,80.89,80.98,80.88,80.95,12119.0,78.4825,78.5699,78.4728,78.5408,12119.0
2024-08-27 11:10:00,80.95,80.96,80.73,80.73,11091.0,78.5408,78.5505,78.3273,78.3273,11091.0
2024-08-27 11:20:00,80.75,80.8,80.68,80.7,13142.0,78.3467,78.3952,78.2788,78.2982,13142.0
2024-08-27 11:30:00,80.68,80.72,80.58,80.65,9376.0,78.2788,78.3176,78.1818,78.2497,9376.0
2024-08-27 11:40:00,80.64,80.74,80.61,80.66,17267.0,78.24,78.337,78.2109,78.2594,17267.0
2024-08-27 11:50:00,80.66,80.71,80.65,80.69,13585.0,78.2594,78.3079,78.2497,78.2885,13585.0
2024-08-27 12:00:00,80.67,80.72,80.63,80.65,11308.0,78.2691,78.3176,78.2303,78.2497,11308.0
2024-08-27 12:10:00,80.64,80.64,80.55,80.59,6603.0,78.24,78.24,78.1527,78.1915,6603.0
2024-08-27 12:20:00,80.59,80.59,80.52,80.54,6838.0,78.1915,78.1915,78.1236,78.143,6838.0
2024-08-27 12:30:00,80.53,80.59,80.49,80.52,12201.0,78.1333,78.1915,78.0944,78.1236,12201.0
2024-08-27 12:40:00,80.51,80.52,80.45,80.48,11673.0,78.1138,78.1236,78.0556,78.0847,11673.0
2024-08-27 12:50:00,80.47,80.56,80.47,80.56,13266.0,78.075,78.1624,78.075,78.1624,13266.0
2024-08-27 13:00:00,80.55,80.6,80.51,80.52,11579.0,78.1527,78.2012,78.1138,78.1236,11579.0
2024-08-27 13:10:00,80.52,80.54,80.48,80.51,18215.0,78.1236,78.143,78.0847,78.1138,18215.0
2024-08-27 13:20:00,80.51,80.59,80.49,80.59,43025.0,78.1138,78.1915,78.0944,78.1915,43025.0
2024-08-27 13:30:00,80.6,80.61,80.45,80.56,26827.0,78.2012,78.2109,78.0556,78.1624,26827.0
2024-08-27 13:40:00,80.56,80.61,80.53,80.53,15893.0,78.1624,78.2109,78.1333,78.1333,15893.0
2024-08-27 13:50:00,80.54,80.58,80.52,80.55,19415.0,78.143,78.1818,78.1236,78.1527,19415.0
2024-08-27 14:00:00,80.55,80.55,80.45,80.45,14860.0,78.1527,78.1527,78.0556,78.0556,14860.0
2024-08-27 14:10:00,80.47,80.58,80.46,80.58,17080.0,78.075,78.1818,78.0653,78.1818,17080.0
2024-08-27 14:20:00,80.58,80.58,80.54,80.55,21223.0,78.1818,78.1818,78.143,78.1527,21223.0
2024-08-27 14:30:00,80.55,80.67,80.54,80.67,57653.0,78.1527,78.2691,78.143,78.2691,57653.0
2024-08-27 14:40:00,80.67,80.68,80.6,80.6,39006.0,78.2691,78.2788,78.2012,78.2012,39006.0
2024-08-27 14:50:00,80.59,80.65,80.58,80.6,26076.0,78.1915,78.2497,78.1818,78.2012,26076.0
2024-08-27 15:00:00,80.58,80.58,80.51,80.54,16816.0,78.1818,78.1818,78.1138,78.143,16816.0
2024-08-27 15:10:00,80.53,80.62,80.5,80.54,105969.0,78.1333,78.2206,78.1041,78.143,105969.0
2024-08-27 15:20:00,80.54,80.55,80.49,80.54,59077.0,78.143,78.1527,78.0944,78.143,59077.0
2024-08-27 15:30:00,80.54,80.62,80.52,80.53,52448.0,78.143,78.2206,78.1236,78.1333,52448.0
2024-08-27 15:40:00,80.53,80.66,80.53,80.66,85779.0,78.1333,78.2594,78.1333,78.2594,85779.0
2024-08-27 15:50:00,80.67,80.67,80.49,80.57,293616.0,78.2691,78.2691,78.0944,78.1721,293616.0
2024-08-28 09:30:00,80.72,80.8,80.62,80.68,23608.0,78.3176,78.3952,78.2206,78.2788,23608.0
2024-08-28 09:40:00,80.66,80.86,80.56,80.86,37206.0,78.2594,78.4534,78.1624,78.4534,37206.0
2024-08-28 09:50:00,80.88,81.1,80.88,80.93,16054.0,78.4728,78.6863,78.4728,78.5213,16054.0
2024-08-28 10:00:00,80.92,80.95,80.77,80.92,16436.0,78.5116,78.5408,78.3661,78.5116,16436.0
2024-08-28 10:10:00,80.93,80.94,80.74,80.74,15860.0,78.5213,78.531,78.337,78.337,15860.0
2024-08-28 10:20:00,80.73,80.84,80.72,80.8,14018.0,78.3273,78.434,78.3176,78.3952,14018.0
2024-08-28 10:30:00,80.8,80.98,80.79,80.97,19345.0,78.3952,78.5699,78.3855,78.5602,19345.0
2024-08-28 10:40:00,80.98,81.12,80.94,81.11,18167.0,78.5699,78.7057,78.531,78.696,18167.0
2024-08-28 10:50:00,81.12,81.19,81.06,81.16,15323.0,78.7057,78.7736,78.6475,78.7445,15323.0
2024-08-28 11:00:00,81.16,81.21,81.12,81.19,19636.0,78.7445,78.793,78.7057,78.7736,19636.0
2024-08-28 11:10:00,81.19,81.41,81.08,81.09,34069.0,78.7736,78.9871,78.6669,78.6766,34069.0
2024-08-28 11:20:00,81.09,81.13,80.98,81.0,26738.0,78.6766,78.7154,78.5699,78.5893,26738.0
2024-08-28 11:30:00,81.0,81.0,80.79,80.8,17494.0,78.5893,78.5893,78.3855,78.3952,17494.0
2024-08-28 11:40:00,80.79,80.83,80.75,80.82,17521.0,78.3855,78.4243,78.3467,78.4146,17521.0
2024-08-28 11:50:00,80.81,80.85,80.7,80.7,19259.0,78.4049,78.4437,78.2982,78.2982,19259.0
2024-08-28 12:00:00,80.7,80.73,80.59,80.63,24156.0,78.2982,78.3273,78.1915,78.2303,24156.0
2024-08-28 12:10:00,80.63,80.66,80.57,80.59,18657.0,78.2303,78.2594,78.1721,78.1915,18657.0
2024-08-28 12:20:00,80.59,80.62,80.51,80.55,15589.0,78.1915,78.2206,78.1138,78.1527,15589.0
2024-08-28 12:30:00,80.55,80.6,80.49,80.59,18109.0,78.1527,78.2012,78.0944,78.1915,18109.0
2024-08-28 12:40:00,80.58,80.59,80.51,80.53,20361.0,78.1818,78.1915,78.1138,78.1333,20361.0
2024-08-28 12:50:00,80.53,80.64,80.51,80.62,17108.0,78.1333,78.24,78.1138,78.2206,17108.0
2024-08-28 13:00:00,80.62,80.71,80.61,80.67,14276.0,78.2206,78.3079,78.2109,78.2691,14276.0
2024-08-28 13:10:00,80.67,80.7,80.58,80.63,19402.0,78.2691,78.2982,78.1818,78.2303,19402.0
2024-08-28 13:20:00,80.64,80.64,80.51,80.55,20252.0,78.24,78.24,78.1138,78.1527,20252.0
2024-08-28 13:30:00,80.55,80.67,80.53,80.63,20594.0,78.1527,78.2691,78.1333,78.2303,20594.0
2024-08-28 13:40:00,80.63,80.66,80.51,80.53,20316.0,78.2303,78.2594,78.1138,78.1333,20316.0
2024-08-28 13:50:00,80.53,80.57,80.46,80.47,31024.0,78.1333,78.1721,78.0653,78.075,31024.0
2024-08-28 14:00:00,80.47,80.56,80.4,80.51,24271.0,78.075,78.1624,78.0071,78.1138,24271.0
2024-08-28 14:10:00,80.5,80.52,80.46,80.46,23147.0,78.1041,78.1236,78.0653,78.0653,23147.0
2024-08-28 14:20:00,80.45,80.48,80.34,80.39,23175.0,78.0556,78.0847,77.9489,77.9974,23175.0
2024-08-28 14:30:00,80.39,80.47,80.38,80.46,13010.0,77.9974,78.075,77.9877,78.0653,13010.0
2024-08-28 14:40:00,80.46,80.53,80.42,80.44,20866.0,78.0653,78.1333,78.0265,78.0459,20866.0
2024-08-28 14:50:00,80.44,80.67,80.44,80.67,23453.0,78.0459,78.2691,78.0459,78.2691,23453.0
2024-08-28 15:00:00,80.68,80.74,80.55,80.57,25743.0,78.2788,78.337,78.1527,78.1721,25743.0
2024-08-28 15:10:00,80.57,80.58,80.46,80.53,135323.0,78.1721,78.1818,78.0653,78.1333,135323.0
2024-08-28 15:20:00,80.59,80.62,80.54,80.55,25258.0,78.1915,78.2206,78.143,78.1527,25258.0
2024-08-28 15:30:00,80.55,80.58,80.47,80.52,38743.0,78.1527,78.1818,78.075,78.1236,38743.0
2024-08-28 15:40:00,80.52,80.56,80.43,80.51,50475.0,78.1236,78.1624,78.0362,78.1138,50475.0
2024-08-28 15:50:00,80.52,80.65,80.48,80.52,153243.0,78.1236,78.2497,78.0847,78.1236,153243.0
2024-08-29 09:30:00,80.69,80.76,80.18,80.18,24805.0,78.2885,78.3564,77.7937,77.7937,24805.0
2024-08-29 09:40:00,80.19,80.45,79.94,80.04,17913.0,77.8034,78.0556,77.5608,77.6578,17913.0
2024-08-29 09:50:00,80.05,80.12,79.89,79.94,12922.0,77.6675,77.7355,77.5123,77.5608,12922.0
2024-08-29 10:00:00,79.94,80.18,79.94,80.16,23038.0,77.5608,77.7937,77.5608,77.7743,23038.0
2024-08-29 10:10:00,80.15,80.44,80.12,80.44,14338.0,77.7646,78.0459,77.7355,78.0459,14338.0
2024-08-29 10:20:00,80.47,80.53,80.42,80.52,20630.0,78.075,78.1333,78.0265,78.1236,20630.0
2024-08-29 10:30:00,80.52,80.55,80.49,80.53,13428.0,78.1236,78.1527,78.0944,78.1333,13428.0
2024-08-29 10:40:00,80.55,80.61,80.44,80.48,23344.0,78.1527,78.2109,78.0459,78.0847,23344.0
2024-08-29 10:50:00,80.48,80.55,80.43,80.5,25302.0,78.0847,78.1527,78.0362,78.1041,25302.0
2024-08-29 11:00:00,80.5,80.52,80.41,80.43,23024.0,78.1041,78.1236,78.0168,78.0362,23024.0
2024-08-29 11:10:00,80.42,80.5,80.4,80.45,13726.0,78.0265,78.1041,78.0071,78.0556,13726.0
2024-08-29 11:20:00,80.43,80.44,80.36,80.42,8093.0,78.0362,78.0459,77.9683,78.0265,8093.0
2024-08-29 11:30:00,80.42,80.46,80.41,80.42,11253.0,78.0265,78.0653,78.0168,78.0265,11253.0
2024-08-29 11:40:00,80.42,80.49,80.4,80.48,13117.0,78.0265,78.0944,78.0071,78.0847,13117.0
2024-08-29 11:50:00,80.48,80.6,80.48,80.59,11886.0,78.0847,78.2012,78.0847,78.1915,11886.0
2024-08-29 12:00:00,80.59,80.62,80.54,80.59,13235.0,78.1915,78.2206,78.143,78.1915,13235.0
2024-08-29 12:10:00,80.58,80.63,80.58,80.6,11044.0,78.1818,78.2303,78.1818,78.2012,11044.0
2024-08-29 12:20:00,80.59,80.66,80.59,80.62,14603.0,78.1915,78.2594,78.1915,78.2206,14603.0
2024-08-29 12:30:00,80.62,80.63,80.58,80.6,8827.0,78.2206,78.2303,78.1818,78.2012,8827.0
2024-08-29 12:40:00,80.6,80.66,80.58,80.6,11532.0,78.2012,78.2594,78.1818,78.2012,11532.0
2024-08-29 12:50:00,80.6,80.67,80.6,80.66,9494.0,78.2012,78.2691,78.2012,78.2594,9494.0
2024-08-29 13:00:00,80.67,80.71,80.6,80.6,6853.0,78.2691,78.3079,78.2012,78.2012,6853.0
2024-08-29 13:10:00,80.61,80.67,80.59,80.65,4881.0,78.2109,78.2691,78.1915,78.2497,4881.0
2024-08-29 13:20:00,80.62,80.65,80.61,80.61,6090.0,78.2206,78.2497,78.2109,78.2109,6090.0
2024-08-29 13:30:00,80.59,80.62,80.57,80.61,11465.0,78.1915,78.2206,78.1721,78.2109,11465.0
2024-08-29 13:40:00,80.61,80.69,80.61,80.68,6849.0,78.2109,78.2885,78.2109,78.2788,6849.0
2024-08-29 13:50:00,80.69,80.7,80.64,80.7,8873.0,78.2885,78.2982,78.24,78.2982,8873.0
2024-08-29 14:00:00,80.68,80.68,80.62,80.62,7337.0,78.2788,78.2788,78.2206,78.2206,7337.0
2024-08-29 14:10:00,80.63,80.66,80.54,80.57,11212.0,78.2303,78.2594,78.143,78.1721,11212.0
2024-08-29 14:20:00,80.59,80.59,80.46,80.46,20665.0,78.1915,78.1915,78.0653,78.0653,20665.0
2024-08-29 14:30:00,80.46,80.46,80.3,80.31,17464.0,78.0653,78.0653,77.9101,77.9198,17464.0
2024-08-29 14:40:00,80.31,80.38,80.29,80.34,16916.0,77.9198,77.9877,77.9004,77.9489,16916.0
2024-08-29 14:50:00,80.33,80.38,80.28,80.36,20623.0,77.9392,77.9877,77.8907,77.9683,20623.0
2024-08-29 15:00:00,80.36,80.37,80.24,80.36,20125.0,77.9683,77.978,77.8519,77.9683,20125.0
2024-08-29 15:10:00,80.35,80.46,80.34,80.42,16997.0,77.9586,78.0653,77.9489,78.0265,16997.0
2024-08-29 15:20:00,80.42,80.52,80.39,80.51,19810.0,78.0265,78.1236,77.9974,78.1138,19810.0
2024-08-29 15:30:00,80.51,80.53,80.38,80.38,26357.0,78.1138,78.1333,77.9877,77.9877,26357.0
2024-08-29 15:40:00,80.38,80.39,80.24,80.25,30152.0,77.9877,77.9974,77.8519,77.8616,30152.0
2024-08-29 15:50:00,80.23,80.46,80.22,80.4,214590.0,77.8422,78.0653,77.8325,78.0071,214590.0
2024-08-30 09:30:00,80.36,80.67,80.33,80.62,39477.0,77.9683,78.2691,77.9392,78.2206,39477.0
2024-08-30 09:40:00,80.59,80.63,80.36,80.4,25069.0,78.1915,78.2303,77.9683,78.0071,25069.0
2024-08-30 09:50:00,80.4,80.56,80.36,80.55,15142.0,78.0071,78.1624,77.9683,78.1527,15142.0
2024-08-30 10:00:00,80.53,80.73,80.43,80.72,19888.0,78.1333,78.3273,78.0362,78.3176,19888.0
2024-08-30 10:10:00,80.7,80.79,80.62,80.66,33734.0,78.2982,78.3855,78.2206,78.2594,33734.0
2024-08-30 10:20:00,80.67,80.68,80.58,80.6,21128.0,78.2691,78.2788,78.1818,78.2012,21128.0
2024-08-30 10:30:00,80.6,80.6,80.42,80.5,15707.0,78.2012,78.2012,78.0265,78.1041,15707.0
2024-08-30 10:40:00,80.51,80.58,80.48,80.48,24721.0,78.1138,78.1818,78.0847,78.0847,24721.0
2024-08-30 10:50:00,80.48,80.53,80.43,80.48,14306.0,78.0847,78.1333,78.0362,78.0847,14306.0
2024-08-30 11:00:00,80.46,80.48,80.29,80.31,31980.0,78.0653,78.0847,77.9004,77.9198,31980.0
2024-08-30 11:10:00,80.3,80.38,80.28,80.3,18194.0,77.9101,77.9877,77.8907,77.9101,18194.0
2024-08-30 11:20:00,80.3,80.31,80.16,80.2,15712.0,77.9101,77.9198,77.7743,77.8131,15712.0
2024-08-30 11:30:00,80.2,80.2,80.04,80.05,24332.0,77.8131,77.8131,77.6578,77.6675,24332.0
2024-08-30 11:40:00,80.07,80.18,80.07,80.11,15632.0,77.6869,77.7937,77.6869,77.7258,15632.0
2024-08-30 11:50:00,80.11,80.28,80.08,80.26,28498.0,77.7258,77.8907,77.6966,77.8713,28498.0
2024-08-30 12:00:00,80.28,80.39,80.21,80.39,15587.0,77.8907,77.9974,77.8228,77.9974,15587.0
2024-08-30 12:10:00,80.4,80.47,80.29,80.29,14602.0,78.0071,78.075,77.9004,77.9004,14602.0
2024-08-30 12:20:00,80.28,80.29,79.99,79.99,14229.0,77.8907,77.9004,77.6093,77.6093,14229.0
2024-08-30 12:30:00,80.01,80.03,79.95,80.02,20578.0,77.6287,77.6481,77.5705,77.6384,20578.0
2024-08-30 12:40:00,80.03,80.15,79.98,80.11,22956.0,77.6481,77.7646,77.5996,77.7258,22956.0
2024-08-30 12:50:00,80.12,80.24,80.1,80.23,13514.0,77.7355,77.8519,77.7161,77.8422,13514.0
2024-08-30 13:00:00,80.24,80.31,80.16,80.19,14983.0,77.8519,77.9198,77.7743,77.8034,14983.0
2024-08-30 13:10:00,80.19,80.26,80.16,80.17,14867.0,77.8034,77.8713,77.7743,77.784,14867.0
2024-08-30 13:20:00,80.17,80.21,80.12,80.16,19004.0,77.784,77.8228,77.7355,77.7743,19004.0
2024-08-30 13:30:00,80.17,80.21,80.12,80.15,23826.0,77.784,77.8228,77.7355,77.7646,23826.0
2024-08-30 13:40:00,80.16,80.3,80.15,80.29,16122.0,77.7743,77.9101,77.7646,77.9004,16122.0
2024-08-30 13:50:00,80.29,80.36,80.28,80.34,15969.0,77.9004,77.9683,77.8907,77.9489,15969.0
2024-08-30 14:00:00,80.34,80.37,80.3,80.34,29243.0,77.9489,77.978,77.9101,77.9489,29243.0
2024-08-30 14:10:00,80.34,80.36,80.27,80.33,22747.0,77.9489,77.9683,77.881,77.9392,22747.0
2024-08-30 14:20:00,80.34,80.39,80.32,80.38,38689.0,77.9489,77.9974,77.9295,77.9877,38689.0
2024-08-30 14:30:00,80.37,80.4,80.3,80.4,40032.0,77.978,78.0071,77.9101,78.0071,40032.0
2024-08-30 14:40:00,80.39,80.44,80.37,80.4,28963.0,77.9974,78.0459,77.978,78.0071,28963.0
2024-08-30 14:50:00,80.4,80.43,80.34,80.43,32713.0,78.0071,78.0362,77.9489,78.0362,32713.0
2024-08-30 15:00:00,80.44,80.6,80.43,80.6,66206.0,78.0459,78.2012,78.0362,78.2012,66206.0
2024-08-30 15:10:00,80.61,80.61,80.48,80.54,68825.0,78.2109,78.2109,78.0847,78.143,68825.0
2024-08-30 15:20:00,80.56,80.64,80.52,80.61,88269.0,78.1624,78.24,78.1236,78.2109,88269.0
2024-08-30 15:30:00,80.62,80.78,80.59,80.68,98636.0,78.2206,78.3758,78.1915,78.2788,98636.0
2024-08-30 15:40:00,80.68,80.69,80.52,80.59,173007.0,78.2788,78.2885,78.1236,78.1915,173007.0
2024-08-30 15:50:00,80.7,80.87,80.56,80.71,439755.0,78.2982,78.4631,78.1624,78.3079,439755.0
2024-09-03 09:30:00,80.72,80.95,80.45,80.56,46478.0,78.3176,78.5408,78.0556,78.1624,46478.0
2024-09-03 09:40:00,80.55,80.76,80.38,80.4,25344.0,78.1527,78.3564,77.9877,78.0071,25344.0
2024-09-03 09:50:00,80.4,80.69,80.4,80.69,22743.0,78.0071,78.2885,78.0071,78.2885,22743.0
2024-09-03 10:00:00,80.68,80.68,80.36,80.47,28544.0,78.2788,78.2788,77.9683,78.075,28544.0
2024-09-03 10:10:00,80.45,80.59,80.44,80.47,28458.0,78.0556,78.1915,78.0459,78.075,28458.0
2024-09-03 10:20:00,80.46,80.58,80.39,80.56,50404.0,78.0653,78.1818,77.9974,78.1624,50404.0
2024-09-03 10:30:00,80.55,80.73,80.5,80.7,93684.0,78.1527,78.3273,78.1041,78.2982,93684.0
2024-09-03 10:40:00,80.7,80.9,80.68,80.86,32630.0,78.2982,78.4922,78.2788,78.4534,32630.0
2024-09-03 10:50:00,80.86,80.92,80.77,80.79,33951.0,78.4534,78.5116,78.3661,78.3855,33951.0
2024-09-03 11:00:00,80.79,80.85,80.71,80.78,53993.0,78.3855,78.4437,78.3079,78.3758,53993.0
2024-09-03 11:10:00,80.78,80.79,80.54,80.56,18457.0,78.3758,78.3855,78.143,78.1624,18457.0
2024-09-03 11:20:00,80.56,80.95,80.56,80.92,45496.0,78.1624,78.5408,78.1624,78.5116,45496.0
2024-09-03 11:30:00,80.92,80.97,80.76,80.76,28002.0,78.5116,78.5602,78.3564,78.3564,28002.0
2024-09-03 11:40:00,80.76,80.91,80.75,80.89,22140.0,78.3564,78.5019,78.3467,78.4825,22140.0
2024-09-03 11:50:00,80.87,80.91,80.82,80.88,34780.0,78.4631,78.5019,78.4146,78.4728,34780.0
2024-09-03 12:00:00,80.87,81.01,80.85,80.97,26937.0,78.4631,78.599,78.4437,78.5602,26937.0
2024-09-03 12:10:00,80.95,81.09,80.95,81.03,24711.0,78.5408,78.6766,78.5408,78.6184,24711.0
2024-09-03 12:20:00,81.04,81.09,80.94,81.0,28918.0,78.6281,78.6766,78.531,78.5893,28918.0
2024-09-03 12:30:00,80.99,81.03,80.97,80.98,15037.0,78.5796,78.6184,78.5602,78.5699,15037.0
2024-09-03 12:40:00,80.98,80.98,80.69,80.69,19664.0,78.5699,78.5699,78.2885,78.2885,19664.0
2024-09-03 12:50:00,80.7,80.71,80.54,80.57,114174.0,78.2982,78.3079,78.143,78.1721,114174.0
2024-09-03 13:00:00,80.57,80.66,80.5,80.64,50676.0,78.1721,78.2594,78.1041,78.24,50676.0
2024-09-03 13:10:00,80.64,80.66,80.56,80.64,49730.0,78.24,78.2594,78.1624,78.24,49730.0
2024-09-03 13:20:00,80.65,80.83,80.64,80.81,40166.0,78.2497,78.4243,78.24,78.4049,40166.0
2024-09-03 13:30:00,80.82,80.82,80.59,80.65,40775.0,78.4146,78.4146,78.1915,78.2497,40775.0
2024-09-03 13:40:00,80.64,80.72,80.56,80.72,43215.0,78.24,78.3176,78.1624,78.3176,43215.0
2024-09-03 13:50:00,80.72,80.76,80.64,80.73,43280.0,78.3176,78.3564,78.24,78.3273,43280.0
2024-09-03 14:00:00,80.72,80.76,80.61,80.75,44937.0,78.3176,78.3564,78.2109,78.3467,44937.0
2024-09-03 14:10:00,80.75,80.83,80.73,80.83,43712.0,78.3467,78.4243,78.3273,78.4243,43712.0
2024-09-03 14:20:00,80.82,80.84,80.76,80.77,35156.0,78.4146,78.434,78.3564,78.3661,35156.0
2024-09-03 14:30:00,80.76,80.78,80.71,80.76,44066.0,78.3564,78.3758,78.3079,78.3564,44066.0
2024-09-03 14:40:00,80.77,80.83,80.69,80.72,39467.0,78.3661,78.4243,78.2885,78.3176,39467.0
2024-09-03 14:50:00,80.72,80.75,80.56,80.56,48791.0,78.3176,78.3467,78.1624,78.1624,48791.0
2024-09-03 15:00:00,80.56,80.57,80.48,80.54,58467.0,78.1624,78.1721,78.0847,78.143,58467.0
2024-09-03 15:10:00,80.54,80.61,80.54,80.56,42880.0,78.143,78.2109,78.143,78.1624,42880.0
2024-09-03 15:20:00,80.56,80.62,80.51,80.56,50590.0,78.1624,78.2206,78.1138,78.1624,50590.0
2024-09-03 15:30:00,80.56,80.57,80.27,80.32,90209.0,78.1624,78.1721,77.881,77.9295,90209.0
2024-09-03 15:40:00,80.33,80.35,80.07,80.21,190274.0,77.9392,77.9586,77.6869,77.8228,190274.0
2024-09-03 15:50:00,80.22,80.25,80.04,80.25,467818.0,77.8325,77.8616,77.6578,77.8616,467818.0
2024-09-04 09:30:00,80.46,81.3,80.35,81.04,65440.0,78.0653,78.8803,77.9586,78.6281,65440.0
2024-09-04 09:40:00,81.05,81.09,80.71,80.79,42742.0,78.6378,78.6766,78.3079,78.3855,42742.0
2024-09-04 09:50:00,80.79,81.14,80.75,81.09,27959.0,78.3855,78.7251,78.3467,78.6766,27959.0
2024-09-04 10:00:00,81.08,81.18,80.87,80.87,27402.0,78.6669,78.7639,78.4631,78.4631,27402.0
2024-09-04 10:10:00,80.86,80.9,80.68,80.73,26549.0,78.4534,78.4922,78.2788,78.3273,26549.0
2024-09-04 10:20:00,80.74,80.85,80.68,80.68,21468.0,78.337,78.4437,78.2788,78.2788,21468.0
2024-09-04 10:30:00,80.69,80.69,80.58,80.63,23740.0,78.2885,78.2885,78.1818,78.2303,23740.0
2024-09-04 10:40:00,80.62,80.68,80.55,80.61,26916.0,78.2206,78.2788,78.1527,78.2109,26916.0
2024-09-04 10:50:00,80.62,80.73,80.6,80.7,25060.0,78.2206,78.3273,78.2012,78.2982,25060.0
2024-09-04 11:00:00,80.7,80.74,80.62,80.67,27176.0,78.2982,78.337,78.2206,78.2691,27176.0
2024-09-04 11:10:00,80.68,80.74,80.61,80.73,25573.0,78.2788,78.337,78.2109,78.3273,25573.0
2024-09-04 11:20:00,80.73,80.81,80.63,80.8,28391.0,78.3273,78.4049,78.2303,78.3952,28391.0
2024-09-04 11:30:00,80.77,80.85,80.72,80.74,18125.0,78.3661,78.4437,78.3176,78.337,18125.0
2024-09-04 11:40:00,80.74,80.85,80.74,80.76,18907.0,78.337,78.4437,78.337,78.3564,18907.0
2024-09-04 11:50:00,80.77,80.87,80.76,80.86,23203.0,78.3661,78.4631,78.3564,78.4534,23203.0
2024-09-04 12:00:00,80.86,80.87,80.66,80.71,20707.0,78.4534,78.4631,78.2594,78.3079,20707.0
2024-09-04 12:10:00,80.7,80.71,80.63,80.68,16484.0,78.2982,78.3079,78.2303,78.2788,16484.0
2024-09-04 12:20:00,80.66,80.74,80.66,80.67,13913.0,78.2594,78.337,78.2594,78.2691,13913.0
2024-09-04 12:30:00,80.67,80.73,80.65,80.66,12267.0,78.2691,78.3273,78.2497,78.2594,12267.0
2024-09-04 12:40:00,80.64,80.72,80.64,80.71,18470.0,78.24,78.3176,78.24,78.3079,18470.0
2024-09-04 12:50:00,80.7,80.81,80.69,80.79,13463.0,78.2982,78.4049,78.2885,78.3855,13463.0
2024-09-04 13:00:00,80.79,80.79,80.57,80.64,16020.0,78.3855,78.3855,78.1721,78.24,16020.0
2024-09-04 13:10:00,80.64,80.65,80.56,80.65,16722.0,78.24,78.2497,78.1624,78.2497,16722.0
2024-09-04 13:20:00,80.64,80.65,80.51,80.56,10196.0,78.24,78.2497,78.1138,78.1624,10196.0
2024-09-04 13:30:00,80.55,80.56,80.4,80.51,16049.0,78.1527,78.1624,78.0071,78.1138,16049.0
2024-09-04 13:40:00,80.5,80.61,80.47,80.48,14807.0,78.1041,78.2109,78.075,78.0847,14807.0
2024-09-04 13:50:00,80.48,80.56,80.46,80.54,21498.0,78.0847,78.1624,78.0653,78.143,21498.0
2024-09-04 14:00:00,80.53,80.63,80.48,80.61,18574.0,78.1333,78.2303,78.0847,78.2109,18574.0
2024-09-04 14:10:00,80.61,80.67,80.55,80.61,67527.0,78.2109,78.2691,78.1527,78.2109,67527.0
2024-09-04 14:20:00,80.62,80.7,80.61,80.66,33250.0,78.2206,78.2982,78.2109,78.2594,33250.0
2024-09-04 14:30:00,80.67,80.73,80.62,80.65,14717.0,78.2691,78.3273,78.2206,78.2497,14717.0
2024-09-04 14:40:00,80.63,80.72,80.62,80.7,17028.0,78.2303,78.3176,78.2206,78.2982,17028.0
2024-09-04 14:50:00,80.71,80.75,80.66,80.71,13362.0,78.3079,78.3467,78.2594,78.3079,13362.0
2024-09-04 15:00:00,80.72,80.72,80.57,80.65,24953.0,78.3176,78.3176,78.1721,78.2497,24953.0
2024-09-04 15:10:00,80.65,80.86,80.64,80.83,37464.0,78.2497,78.4534,78.24,78.4243,37464.0
2024-09-04 15:20:00,80.83,80.96,80.83,80.93,37795.0,78.4243,78.5505,78.4243,78.5213,37795.0
2024-09-04 15:30:00,80.93,80.97,80.8,80.9,55942.0,78.5213,78.5602,78.3952,78.4922,55942.0
2024-09-04 15:40:00,80.9,81.03,80.8,81.0,82583.0,78.4922,78.6184,78.3952,78.5893,82583.0
2024-09-04 15:50:00,81.0,81.09,80.9,81.0,374094.0,78.5893,78.6766,78.4922,78.5893,374094.0
2024-09-05 09:30:00,81.63,81.65,81.14,81.16,50233.0,79.2005,79.2199,78.7251,78.7445,50233.0
2024-09-05 09:40:00,81.16,81.41,81.15,81.28,41086.0,78.7445,78.9871,78.7348,78.8609,41086.0
2024-09-05 09:50:00,81.27,81.43,81.22,81.23,27015.0,78.8512,79.0065,78.8027,78.8124,27015.0
2024-09-05 10:00:00,81.26,81.26,81.06,81.19,17137.0,78.8415,78.8415,78.6475,78.7736,17137.0
2024-09-05 10:10:00,81.19,81.22,81.12,81.16,13619.0,78.7736,78.8027,78.7057,78.7445,13619.0
2024-09-05 10:20:00,81.14,81.17,81.04,81.17,18741.0,78.7251,78.7542,78.6281,78.7542,18741.0
2024-09-05 10:30:00,81.16,81.28,80.98,81.05,50323.0,78.7445,78.8609,78.5699,78.6378,50323.0
2024-09-05 10:40:00,81.08,81.21,80.84,81.09,34949.0,78.6669,78.793,78.434,78.6766,34949.0
2024-09-05 10:50:00,81.0,81.07,80.92,81.01,14920.0,78.5893,78.6572,78.5116,78.599,14920.0
2024-09-05 11:00:00,81.02,81.12,80.97,81.0,48527.0,78.6087,78.7057,78.5602,78.5893,48527.0
2024-09-05 11:10:00,80.99,80.99,80.79,80.83,17606.0,78.5796,78.5796,78.3855,78.4243,17606.0
2024-09-05 11:20:00,80.84,80.89,80.79,80.85,14651.0,78.434,78.4825,78.3855,78.4437,14651.0
2024-09-05 11:30:00,80.83,80.89,80.78,80.79,12277.0,78.4243,78.4825,78.3758,78.3855,12277.0
2024-09-05 11:40:00,80.79,80.93,80.77,80.92,13766.0,78.3855,78.5213,78.3661,78.5116,13766.0
2024-09-05 11:50:00,80.92,80.95,80.88,80.93,15311.0,78.5116,78.5408,78.4728,78.5213,15311.0
2024-09-05 12:00:00,80.92,80.96,80.91,80.92,16812.0,78.5116,78.5505,78.5019,78.5116,16812.0
2024-09-05 12:10:00,80.92,80.93,80.76,80.76,16398.0,78.5116,78.5213,78.3564,78.3564,16398.0
2024-09-05 12:20:00,80.76,80.9,80.73,80.9,14494.0,78.3564,78.4922,78.3273,78.4922,14494.0
2024-09-05 12:30:00,80.88,80.92,80.87,80.92,8307.0,78.4728,78.5116,78.4631,78.5116,8307.0
2024-09-05 12:40:00,80.92,81.02,80.92,81.0,10576.0,78.5116,78.6087,78.5116,78.5893,10576.0
2024-09-05 12:50:00,81.0,81.04,80.96,81.0,11998.0,78.5893,78.6281,78.5505,78.5893,11998.0
2024-09-05 13:00:00,81.01,81.04,80.91,80.94,14146.0,78.599,78.6281,78.5019,78.531,14146.0
2024-09-05 13:10:00,80.94,80.95,80.87,80.94,12301.0,78.531,78.5408,78.4631,78.531,12301.0
2024-09-05 13:20:00,80.92,80.96,80.9,80.92,10603.0,78.5116,78.5505,78.4922,78.5116,10603.0
2024-09-05 13:30:00,80.91,80.96,80.83,80.95,24329.0,78.5019,78.5505,78.4243,78.5408,24329.0
2024-09-05 13:40:00,80.95,81.05,80.87,80.98,14013.0,78.5408,78.6378,78.4631,78.5699,14013.0
2024-09-05 13:50:00,80.98,81.01,80.93,80.97,19934.0,78.5699,78.599,78.5213,78.5602,19934.0
2024-09-05 14:00:00,80.97,81.04,80.92,81.03,13896.0,78.5602,78.6281,78.5116,78.6184,13896.0
2024-09-05 14:10:00,81.02,81.03,80.95,80.97,11728.0,78.6087,78.6184,78.5408,78.5602,11728.0
2024-09-05 14:20:00,80.96,80.97,80.84,80.84,11579.0,78.5505,78.5602,78.434,78.434,11579.0
2024-09-05 14:30:00,80.83,80.92,80.8,80.9,27013.0,78.4243,78.5116,78.3952,78.4922,27013.0
2024-09-05 14:40:00,80.89,80.92,80.85,80.92,9094.0,78.4825,78.5116,78.4437,78.5116,9094.0
2024-09-05 14:50:00,80.91,80.94,80.84,80.85,13095.0,78.5019,78.531,78.434,78.4437,13095.0
2024-09-05 15:00:00,80.84,80.89,80.8,80.86,21987.0,78.434,78.4825,78.3952,78.4534,21987.0
2024-09-05 15:10:00,80.86,80.89,80.75,80.76,17228.0,78.4534,78.4825,78.3467,78.3564,17228.0
2024-09-05 15:20:00,80.76,80.78,80.71,80.77,17488.0,78.3564,78.3758,78.3079,78.3661,17488.0
2024-09-05 15:30:00,80.77,81.02,80.76,80.98,35420.0,78.3661,78.6087,78.3564,78.5699,35420.0
2024-09-05 15:40:00,80.96,80.96,80.73,80.87,51669.0,78.5505,78.5505,78.3273,78.4631,51669.0
2024-09-05 15:50:00,80.9,80.94,80.75,80.92,139014.0,78.4922,78.531,78.3467,78.5116,139014.0
2024-09-06 09:30:00,81.11,81.31,80.66,81.09,41668.0,78.696,78.89,78.2594,78.6766,41668.0
2024-09-06 09:40:00,81.09,81.12,80.85,80.94,21911.0,78.6766,78.7057,78.4437,78.531,21911.0
2024-09-06 09:50:00,80.94,81.05,80.9,80.94,15589.0,78.531,78.6378,78.4922,78.531,15589.0
2024-09-06 10:00:00,80.94,81.05,80.63,80.73,25668.0,78.531,78.6378,78.2303,78.3273,25668.0
2024-09-06 10:10:00,80.72,80.87,80.53,80.6,21068.0,78.3176,78.4631,78.1333,78.2012,21068.0
2024-09-06 10:20:00,80.6,80.71,80.59,80.7,19796.0,78.2012,78.3079,78.1915,78.2982,19796.0
2024-09-06 10:30:00,80.69,80.75,80.67,80.7,34604.0,78.2885,78.3467,78.2691,78.2982,34604.0
2024-09-06 10:40:00,80.7,80.83,80.63,80.67,16844.0,78.2982,78.4243,78.2303,78.2691,16844.0
2024-09-06 10:50:00,80.69,80.69,80.37,80.37,20626.0,78.2885,78.2885,77.978,77.978,20626.0
2024-09-06 11:00:00,80.4,80.86,80.38,80.52,34552.0,78.0071,78.4534,77.9877,78.1236,34552.0
2024-09-06 11:10:00,80.51,80.6,80.45,80.52,13481.0,78.1138,78.2012,78.0556,78.1236,13481.0
2024-09-06 11:20:00,80.54,80.68,80.51,80.56,17517.0,78.143,78.2788,78.1138,78.1624,17517.0
2024-09-06 11:30:00,80.55,80.61,80.5,80.56,20198.0,78.1527,78.2109,78.1041,78.1624,20198.0
2024-09-06 11:40:00,80.56,80.56,80.37,80.45,12041.0,78.1624,78.1624,77.978,78.0556,12041.0
2024-09-06 11:50:00,80.45,80.45,80.34,80.43,15280.0,78.0556,78.0556,77.9489,78.0362,15280.0
2024-09-06 12:00:00,80.42,80.46,80.41,80.43,14582.0,78.0265,78.0653,78.0168,78.0362,14582.0
2024-09-06 12:10:00,80.43,80.45,80.29,80.31,13052.0,78.0362,78.0556,77.9004,77.9198,13052.0
2024-09-06 12:20:00,80.3,80.38,80.26,80.28,11078.0,77.9101,77.9877,77.8713,77.8907,11078.0
2024-09-06 12:30:00,80.29,80.42,80.27,80.32,9891.0,77.9004,78.0265,77.881,77.9295,9891.0
2024-09-06 12:40:00,80.34,80.37,80.2,80.23,12127.0,77.9489,77.978,77.8131,77.8422,12127.0
2024-09-06 12:50:00,80.24,80.34,80.21,80.3,22009.0,77.8519,77.9489,77.8228,77.9101,22009.0
2024-09-06 13:00:00,80.3,80.3,80.09,80.13,37491.0,77.9101,77.9101,77.7063,77.7452,37491.0
2024-09-06 13:10:00,80.11,80.18,80.07,80.15,16275.0,77.7258,77.7937,77.6869,77.7646,16275.0
2024-09-06 13:20:00,80.13,80.25,80.11,80.16,11728.0,77.7452,77.8616,77.7258,77.7743,11728.0
2024-09-06 13:30:00,80.12,80.15,80.07,80.14,9457.0,77.7355,77.7646,77.6869,77.7549,9457.0
2024-09-06 13:40:00,80.14,80.26,80.14,80.26,16138.0,77.7549,77.8713,77.7549,77.8713,16138.0
2024-09-06 13:50:00,80.25,80.37,80.23,80.31,21521.0,77.8616,77.978,77.8422,77.9198,21521.0
2024-09-06 14:00:00,80.3,80.31,80.17,80.2,17801.0,77.9101,77.9198,77.784,77.8131,17801.0
2024-09-06 14:10:00,80.2,80.21,80.08,80.09,29589.0,77.8131,77.8228,77.6966,77.7063,29589.0
2024-09-06 14:20:00,80.09,80.11,80.02,80.05,13667.0,77.7063,77.7258,77.6384,77.6675,13667.0
2024-09-06 14:30:00,80.04,80.08,79.99,80.05,21024.0,77.6578,77.6966,77.6093,77.6675,21024.0
2024-09-06 14:40:00,80.04,80.06,79.99,80.01,27481.0,77.6578,77.6772,77.6093,77.6287,27481.0
2024-09-06 14:50:00,80.01,80.07,79.96,80.05,16035.0,77.6287,77.6869,77.5802,77.6675,16035.0
2024-09-06 15:00:00,80.05,80.17,80.04,80.13,26762.0,77.6675,77.784,77.6578,77.7452,26762.0
2024-09-06 15:10:00,80.11,80.17,80.07,80.12,26238.0,77.7258,77.784,77.6869,77.7355,26238.0
2024-09-06 15:20:00,80.12,80.21,80.09,80.15,30862.0,77.7355,77.8228,77.7063,77.7646,30862.0
2024-09-06 15:30:00,80.14,80.17,79.97,80.02,39685.0,77.7549,77.784,77.5899,77.6384,39685.0
2024-09-06 15:40:00,80.03,80.09,79.96,80.09,66577.0,77.6481,77.7063,77.5802,77.7063,66577.0
2024-09-06 15:50:00,80.11,80.14,79.89,79.98,236195.0,77.7258,77.7549,77.5123,77.5996,236195.0
2024-09-09 09:30:00,79.54,79.56,79.09,79.14,80189.0,77.7485,77.768,77.3086,77.3575,80189.0
2024-09-09 09:40:00,79.14,79.18,78.92,79.03,29681.0,77.3575,77.3966,77.1425,77.25,29681.0
2024-09-09 09:50:00,79.0,79.18,78.98,79.03,21389.0,77.2207,77.3966,77.2011,77.25,21389.0
2024-09-09 10:00:00,79.03,79.18,78.97,79.18,26362.0,77.25,77.3966,77.1913,77.3966,26362.0
2024-09-09 10:10:00,79.19,79.19,79.0,79.09,15871.0,77.4064,77.4064,77.2207,77.3086,15871.0
2024-09-09 10:20:00,79.09,79.18,79.0,79.01,22275.0,77.3086,77.3966,77.2207,77.2304,22275.0
2024-09-09 10:30:00,79.01,79.13,78.98,79.12,25102.0,77.2304,77.3477,77.2011,77.3379,25102.0
2024-09-09 10:40:00,79.12,79.27,79.05,79.25,45347.0,77.3379,77.4846,77.2695,77.465,45347.0
2024-09-09 10:50:00,79.25,79.61,79.2,79.59,44797.0,77.465,77.8169,77.4161,77.7974,44797.0
2024-09-09 11:00:00,79.58,79.61,79.39,79.44,15820.0,77.7876,77.8169,77.6019,77.6507,15820.0
2024-09-09 11:10:00,79.44,79.48,79.29,79.33,25037.0,77.6507,77.6898,77.5041,77.5432,25037.0
2024-09-09 11:20:00,79.33,79.6,79.33,79.6,30921.0,77.5432,77.8071,77.5432,77.8071,30921.0
2024-09-09 11:30:00,79.6,79.79,79.6,79.78,41423.0,77.8071,77.9929,77.8071,77.9831,41423.0
2024-09-09 11:40:00,79.78,79.96,79.72,79.92,28900.0,77.9831,78.159,77.9244,78.1199,28900.0
2024-09-09 11:50:00,79.92,79.93,79.82,79.83,17964.0,78.1199,78.1297,78.0222,78.032,17964.0
2024-09-09 12:00:00,79.83,79.85,79.76,79.79,19212.0,78.032,78.0515,77.9635,77.9929,19212.0
2024-09-09 12:10:00,79.8,79.89,79.77,79.86,18827.0,78.0026,78.0906,77.9733,78.0613,18827.0
2024-09-09 12:20:00,79.84,79.98,79.78,79.95,24289.0,78.0417,78.1786,77.9831,78.1493,24289.0
2024-09-09 12:30:00,79.95,80.05,79.94,80.04,26607.0,78.1493,78.247,78.1395,78.2372,26607.0
2024-09-09 12:40:00,80.03,80.12,80.03,80.06,24356.0,78.2275,78.3154,78.2275,78.2568,24356.0
2024-09-09 12:50:00,80.06,80.08,79.96,79.96,29307.0,78.2568,78.2763,78.159,78.159,29307.0
2024-09-09 13:00:00,79.96,80.02,79.95,79.98,37945.0,78.159,78.2177,78.1493,78.1786,37945.0
2024-09-09 13:10:00,79.98,80.03,79.93,79.98,30558.0,78.1786,78.2275,78.1297,78.1786,30558.0
2024-09-09 13:20:00,79.97,80.06,79.93,80.05,19447.0,78.1688,78.2568,78.1297,78.247,19447.0
2024-09-09 13:30:00,80.05,80.05,79.96,80.0,60913.0,78.247,78.247,78.159,78.1981,60913.0
2024-09-09 13:40:00,79.99,80.01,79.95,80.0,44129.0,78.1884,78.2079,78.1493,78.1981,44129.0
2024-09-09 13:50:00,80.0,80.08,79.95,80.02,25119.0,78.1981,78.2763,78.1493,78.2177,25119.0
2024-09-09 14:00:00,80.03,80.1,80.02,80.03,36555.0,78.2275,78.2959,78.2177,78.2275,36555.0
2024-09-09 14:10:00,80.03,80.06,80.0,80.04,31846.0,78.2275,78.2568,78.1981,78.2372,31846.0
2024-09-09 14:20:00,80.04,80.24,80.03,80.23,39073.0,78.2372,78.4327,78.2275,78.4229,39073.0
2024-09-09 14:30:00,80.23,80.27,80.12,80.16,41944.0,78.4229,78.462,78.3154,78.3545,41944.0
2024-09-09 14:40:00,80.16,80.31,80.12,80.31,42522.0,78.3545,78.5011,78.3154,78.5011,42522.0
2024-09-09 14:50:00,80.31,80.31,80.11,80.12,35019.0,78.5011,78.5011,78.3057,78.3154,35019.0
2024-09-09 15:00:00,80.13,80.19,80.08,80.17,26568.0,78.3252,78.3838,78.2763,78.3643,26568.0
2024-09-09 15:10:00,80.16,80.17,80.08,80.13,32778.0,78.3545,78.3643,78.2763,78.3252,32778.0
2024-09-09 15:20:00,80.13,80.24,80.1,80.23,39415.0,78.3252,78.4327,78.2959,78.4229,39415.0
2024-09-09 15:30:00,80.21,80.27,80.13,80.27,53937.0,78.4034,78.462,78.3252,78.462,53937.0
2024-09-09 15:40:00,80.26,80.27,80.13,80.16,93429.0,78.4523,78.462,78.3252,78.3545,93429.0
2024-09-09 15:50:00,80.17,80.45,80.14,80.45,387662.0,78.3643,78.638,78.335,78.638,387662.0
2024-09-10 09:30:00,80.63,80.87,80.47,80.65,31810.0,78.8139,79.0485,78.6575,78.8335,31810.0
2024-09-10 09:40:00,80.69,81.0,80.69,80.96,45123.0,78.8726,79.1756,78.8726,79.1365,45123.0
2024-09-10 09:50:00,80.98,81.06,80.83,80.98,15411.0,79.1561,79.2343,79.0094,79.1561,15411.0
2024-09-10 10:00:00,80.96,80.97,80.78,80.86,14964.0,79.1365,79.1463,78.9606,79.0388,14964.0
2024-09-10 10:10:00,80.88,80.94,80.7,80.79,11182.0,79.0583,79.117,78.8824,78.9703,11182.0
2024-09-10 10:20:00,80.76,80.76,80.57,80.67,12990.0,78.941,78.941,78.7553,78.853,12990.0
2024-09-10 10:30:00,80.64,80.68,80.49,80.67,11653.0,78.8237,78.8628,78.6771,78.853,11653.0
2024-09-10 10:40:00,80.67,80.74,80.65,80.74,11250.0,78.853,78.9215,78.8335,78.9215,11250.0
2024-09-10 10:50:00,80.73,80.77,80.6,80.61,9062.0,78.9117,78.9508,78.7846,78.7944,9062.0
2024-09-10 11:00:00,80.61,80.82,80.54,80.82,14951.0,78.7944,78.9997,78.726,78.9997,14951.0
2024-09-10 11:10:00,80.81,80.9,80.71,80.76,18955.0,78.9899,79.0779,78.8921,78.941,18955.0
2024-09-10 11:20:00,80.76,80.8,80.72,80.79,15475.0,78.941,78.9801,78.9019,78.9703,15475.0
2024-09-10 11:30:00,80.78,80.8,80.62,80.62,6935.0,78.9606,78.9801,78.8042,78.8042,6935.0
2024-09-10 11:40:00,80.61,80.67,80.52,80.57,18331.0,78.7944,78.853,78.7064,78.7553,18331.0
2024-09-10 11:50:00,80.56,80.62,80.53,80.59,22485.0,78.7455,78.8042,78.7162,78.7748,22485.0
2024-09-10 12:00:00,80.56,80.61,80.5,80.56,23122.0,78.7455,78.7944,78.6869,78.7455,23122.0
2024-09-10 12:10:00,80.58,80.62,80.55,80.62,13902.0,78.7651,78.8042,78.7357,78.8042,13902.0
2024-09-10 12:20:00,80.62,80.7,80.6,80.62,9555.0,78.8042,78.8824,78.7846,78.8042,9555.0
2024-09-10 12:30:00,80.62,80.7,80.6,80.6,8453.0,78.8042,78.8824,78.7846,78.7846,8453.0
2024-09-10 12:40:00,80.57,80.58,80.52,80.54,11752.0,78.7553,78.7651,78.7064,78.726,11752.0
2024-09-10 12:50:00,80.54,80.65,80.53,80.54,12095.0,78.726,78.8335,78.7162,78.726,12095.0
2024-09-10 13:00:00,80.53,80.58,80.5,80.57,21943.0,78.7162,78.7651,78.6869,78.7553,21943.0
2024-09-10 13:10:00,80.56,80.6,80.54,80.56,20498.0,78.7455,78.7846,78.726,78.7455,20498.0
2024-09-10 13:20:00,80.57,80.58,80.52,80.56,9022.0,78.7553,78.7651,78.7064,78.7455,9022.0
2024-09-10 13:30:00,80.56,80.61,80.53,80.59,11010.0,78.7455,78.7944,78.7162,78.7748,11010.0
2024-09-10 13:40:00,80.6,80.62,80.51,80.56,73113.0,78.7846,78.8042,78.6966,78.7455,73113.0
2024-09-10 13:50:00,80.55,80.57,80.5,80.52,35681.0,78.7357,78.7553,78.6869,78.7064,35681.0
2024-09-10 14:00:00,80.51,80.53,80.36,80.52,15923.0,78.6966,78.7162,78.55,78.7064,15923.0
2024-09-10 14:10:00,80.51,80.51,80.15,80.22,24895.0,78.6966,78.6966,78.3448,78.4132,24895.0
2024-09-10 14:20:00,80.23,80.38,80.08,80.35,14923.0,78.4229,78.5696,78.2763,78.5402,14923.0
2024-09-10 14:30:00,80.38,80.57,80.38,80.52,20561.0,78.5696,78.7553,78.5696,78.7064,20561.0
2024-09-10 14:40:00,80.51,80.53,80.41,80.44,11057.0,78.6966,78.7162,78.5989,78.6282,11057.0
2024-09-10 14:50:00,80.44,80.49,80.36,80.47,13043.0,78.6282,78.6771,78.55,78.6575,13043.0
2024-09-10 15:00:00,80.47,80.52,80.45,80.51,11806.0,78.6575,78.7064,78.638,78.6966,11806.0
2024-09-10 15:10:00,80.51,80.57,80.46,80.56,19063.0,78.6966,78.7553,78.6478,78.7455,19063.0
2024-09-10 15:20:00,80.57,80.59,80.5,80.51,18359.0,78.7553,78.7748,78.6869,78.6966,18359.0
2024-09-10 15:30:00,80.51,80.6,80.48,80.57,31860.0,78.6966,78.7846,78.6673,78.7553,31860.0
2024-09-10 15:40:00,80.58,80.72,80.58,80.64,39418.0,78.7651,78.9019,78.7651,78.8237,39418.0
2024-09-10 15:50:00,80.64,80.72,80.59,80.65,162375.0,78.8237,78.9019,78.7748,78.8335,162375.0
2024-09-11 09:30:00,80.54,80.75,79.9,79.9,34930.0,78.726,78.9312,78.1004,78.1004,34930.0
2024-09-11 09:40:00,79.93,80.1,79.79,80.09,33692.0,78.1297,78.2959,77.9929,78.2861,33692.0
2024-09-11 09:50:00,80.09,80.26,80.08,80.2,122400.0,78.2861,78.4523,78.2763,78.3936,122400.0
2024-09-11 10:00:00,80.2,80.47,80.16,80.47,58309.0,78.3936,78.6575,78.3545,78.6575,58309.0
2024-09-11 10:10:00,80.44,80.49,80.24,80.25,36098.0,78.6282,78.6771,78.4327,78.4425,36098.0
2024-09-11 10:20:00,80.27,80.4,80.25,80.34,50116.0,78.462,78.5891,78.4425,78.5305,50116.0
2024-09-11 10:30:00,80.36,80.47,80.25,80.43,44451.0,78.55,78.6575,78.4425,78.6184,44451.0
2024-09-11 10:40:00,80.42,80.59,80.32,80.55,29625.0,78.6087,78.7748,78.5109,78.7357,29625.0
2024-09-11 10:50:00,80.56,80.79,80.56,80.78,84495.0,78.7455,78.9703,78.7455,78.9606,84495.0
2024-09-11 11:00:00,80.78,80.8,80.71,80.74,51886.0,78.9606,78.9801,78.8921,78.9215,51886.0
2024-09-11 11:10:00,80.73,81.04,80.71,81.03,38648.0,78.9117,79.2147,78.8921,79.2049,38648.0
2024-09-11 11:20:00,81.01,81.11,80.87,80.98,40420.0,79.1854,79.2831,79.0485,79.1561,40420.0
2024-09-11 11:30:00,81.01,81.13,80.99,81.1,15073.0,79.1854,79.3027,79.1658,79.2734,15073.0
2024-09-11 11:40:00,81.11,81.19,80.97,81.02,12926.0,79.2831,79.3613,79.1463,79.1952,12926.0
2024-09-11 11:50:00,81.02,81.11,80.88,81.02,29682.0,79.1952,79.2831,79.0583,79.1952,29682.0
2024-09-11 12:00:00,81.0,81.26,80.97,81.2,28646.0,79.1756,79.4297,79.1463,79.3711,28646.0
2024-09-11 12:10:00,81.22,81.38,81.18,81.26,69137.0,79.3907,79.547,79.3516,79.4297,69137.0
2024-09-11 12:20:00,81.25,81.25,81.05,81.11,28075.0,79.42,79.42,79.2245,79.2831,28075.0
2024-09-11 12:30:00,81.11,81.18,81.01,81.17,30781.0,79.2831,79.3516,79.1854,79.3418,30781.0
2024-09-11 12:40:00,81.17,81.4,81.11,81.35,65314.0,79.3418,79.5666,79.2831,79.5177,65314.0
2024-09-11 12:50:00,81.36,81.46,81.31,81.39,50435.0,79.5275,79.6252,79.4786,79.5568,50435.0
2024-09-11 13:00:00,81.4,81.65,81.4,81.64,52908.0,79.5666,79.811,79.5666,79.8012,52908.0
2024-09-11 13:10:00,81.64,81.68,81.52,81.55,19191.0,79.8012,79.8403,79.6839,79.7132,19191.0
2024-09-11 13:20:00,81.54,81.61,81.5,81.53,27973.0,79.7034,79.7719,79.6643,79.6937,27973.0
2024-09-11 13:30:00,81.55,81.64,81.54,81.63,18418.0,79.7132,79.8012,79.7034,79.7914,18418.0
2024-09-11 13:40:00,81.64,81.78,81.63,81.77,17494.0,79.8012,79.938,79.7914,79.9283,17494.0
2024-09-11 13:50:00,81.77,81.83,81.61,81.64,27493.0,79.9283,79.9869,79.7719,79.8012,27493.0
2024-09-11 14:00:00,81.64,81.73,81.58,81.73,26047.0,79.8012,79.8892,79.7425,79.8892,26047.0
2024-09-11 14:10:00,81.73,81.73,81.62,81.68,22188.0,79.8892,79.8892,79.7816,79.8403,22188.0
2024-09-11 14:20:00,81.68,81.77,81.63,81.64,22034.0,79.8403,79.9283,79.7914,79.8012,22034.0
2024-09-11 14:30:00,81.63,81.8,81.61,81.8,22920.0,79.7914,79.9576,79.7719,79.9576,22920.0
2024-09-11 14:40:00,81.82,81.89,81.75,81.87,21038.0,79.9771,80.0456,79.9087,80.026,21038.0
2024-09-11 14:50:00,81.86,81.89,81.78,81.84,27644.0,80.0162,80.0456,79.938,79.9967,27644.0
2024-09-11 15:00:00,81.83,81.86,81.75,81.79,24084.0,79.9869,80.0162,79.9087,79.9478,24084.0
2024-09-11 15:10:00,81.81,81.83,81.76,81.8,22058.0,79.9674,79.9869,79.9185,79.9576,22058.0
2024-09-11 15:20:00,81.8,81.86,81.75,81.84,30991.0,79.9576,80.0162,79.9087,79.9967,30991.0
2024-09-11 15:30:00,81.85,81.98,81.84,81.87,60505.0,80.0065,80.1335,79.9967,80.026,60505.0
2024-09-11 15:40:00,81.88,81.94,81.77,81.93,73066.0,80.0358,80.0944,79.9283,80.0847,73066.0
2024-09-11 15:50:00,81.92,82.34,81.88,82.19,397013.0,80.0749,80.4854,80.0358,80.3388,397013.0
2024-09-12 09:30:00,82.37,82.68,82.2,82.39,48567.0,80.5147,80.8178,80.3486,80.5343,48567.0
2024-09-12 09:40:00,82.34,82.45,82.18,82.41,22721.0,80.4854,80.5929,80.329,80.5538,22721.0
2024-09-12 09:50:00,82.42,82.65,82.35,82.59,25191.0,80.5636,80.7884,80.4952,80.7298,25191.0
2024-09-12 10:00:00,82.57,82.69,82.47,82.58,43179.0,80.7102,80.8275,80.6125,80.72,43179.0
2024-09-12 10:10:00,82.58,82.65,82.49,82.64,14480.0,80.72,80.7884,80.632,80.7787,14480.0
2024-09-12 10:20:00,82.66,82.67,82.53,82.56,12930.0,80.7982,80.808,80.6711,80.7005,12930.0
2024-09-12 10:30:00,82.53,82.58,82.4,82.58,15396.0,80.6711,80.72,80.5441,80.72,15396.0
2024-09-12 10:40:00,82.55,82.58,82.49,82.58,17751.0,80.6907,80.72,80.632,80.72,17751.0
2024-09-12 10:50:00,82.6,82.6,82.29,82.31,16686.0,80.7396,80.7396,80.4366,80.4561,16686.0
2024-09-12 11:00:00,82.34,82.46,82.29,82.46,22192.0,80.4854,80.6027,80.4366,80.6027,22192.0
2024-09-12 11:10:00,82.45,82.55,82.41,82.42,26782.0,80.5929,80.6907,80.5538,80.5636,26782.0
2024-09-12 11:20:00,82.41,82.47,82.34,82.37,20479.0,80.5538,80.6125,80.4854,80.5147,20479.0
2024-09-12 11:30:00,82.38,82.46,82.33,82.41,32491.0,80.5245,80.6027,80.4756,80.5538,32491.0
2024-09-12 11:40:00,82.42,82.5,82.39,82.5,26671.0,80.5636,80.6418,80.5343,80.6418,26671.0
2024-09-12 11:50:00,82.5,82.55,82.47,82.51,23774.0,80.6418,80.6907,80.6125,80.6516,23774.0
2024-09-12 12:00:00,82.5,82.59,82.49,82.59,17592.0,80.6418,80.7298,80.632,80.7298,17592.0
2024-09-12 12:10:00,82.59,82.63,82.5,82.63,14804.0,80.7298,80.7689,80.6418,80.7689,14804.0
2024-09-12 12:20:00,82.63,82.68,82.61,82.62,16046.0,80.7689,80.8178,80.7493,80.7591,16046.0
2024-09-12 12:30:00,82.62,82.75,82.62,82.71,13582.0,80.7591,80.8862,80.7591,80.8471,13582.0
2024-09-12 12:40:00,82.7,82.78,82.68,82.73,13169.0,80.8373,80.9155,80.8178,80.8666,13169.0
2024-09-12 12:50:00,82.72,82.88,82.71,82.88,14289.0,80.8569,81.0133,80.8471,81.0133,14289.0
2024-09-12 13:00:00,82.88,82.89,82.84,82.88,14139.0,81.0133,81.023,80.9742,81.0133,14139.0
2024-09-12 13:10:00,82.88,82.94,82.83,82.93,18419.0,81.0133,81.0719,80.9644,81.0621,18419.0
2024-09-12 13:20:00,82.94,82.99,82.92,82.98,13275.0,81.0719,81.1208,81.0524,81.111,13275.0
2024-09-12 13:30:00,82.98,83.0,82.9,83.0,17858.0,81.111,81.1306,81.0328,81.1306,17858.0
2024-09-12 13:40:00,83.0,83.03,82.95,82.99,11425.0,81.1306,81.1599,81.0817,81.1208,11425.0
2024-09-12 13:50:00,83.01,83.06,83.0,83.02,15474.0,81.1403,81.1892,81.1306,81.1501,15474.0
2024-09-12 14:00:00,83.02,83.02,82.9,82.98,16358.0,81.1501,81.1501,81.0328,81.111,16358.0
2024-09-12 14:10:00,82.98,83.04,82.98,83.04,17088.0,81.111,81.1697,81.111,81.1697,17088.0
2024-09-12 14:20:00,83.04,83.12,83.03,83.08,13639.0,81.1697,81.2479,81.1599,81.2088,13639.0
2024-09-12 14:30:00,83.08,83.09,83.01,83.01,14619.0,81.2088,81.2185,81.1403,81.1403,14619.0
2024-09-12 14:40:00,83.02,83.06,82.98,83.01,16237.0,81.1501,81.1892,81.111,81.1403,16237.0
2024-09-12 14:50:00,83.01,83.03,82.86,83.0,17841.0,81.1403,81.1599,80.9937,81.1306,17841.0
2024-09-12 15:00:00,83.01,83.01,82.94,82.97,11401.0,81.1403,81.1403,81.0719,81.1012,11401.0
2024-09-12 15:10:00,82.97,83.09,82.95,83.07,15887.0,81.1012,81.2185,81.0817,81.199,15887.0
2024-09-12 15:20:00,83.07,83.26,83.04,83.26,28026.0,81.199,81.3847,81.1697,81.3847,28026.0
2024-09-12 15:30:00,83.26,83.31,83.21,83.29,42895.0,81.3847,81.4336,81.3358,81.414,42895.0
2024-09-12 15:40:00,83.28,83.32,83.2,83.26,44399.0,81.4043,81.4434,81.3261,81.3847,44399.0
2024-09-12 15:50:00,83.25,83.45,83.1,83.31,384910.0,81.3749,81.5704,81.2283,81.4336,384910.0
2024-09-13 09:30:00,83.02,83.44,82.67,83.08,94380.0,81.1501,81.5606,80.808,81.2088,94380.0
2024-09-13 09:40:00,83.1,83.36,83.08,83.26,24137.0,81.2283,81.4825,81.2088,81.3847,24137.0
2024-09-13 09:50:00,83.25,83.43,83.19,83.43,22737.0,81.3749,81.5509,81.3163,81.5509,22737.0
2024-09-13 10:00:00,83.42,83.56,83.24,83.47,24702.0,81.5411,81.6779,81.3652,81.59,24702.0
2024-09-13 10:10:00,83.5,83.92,83.5,83.88,26206.0,81.6193,82.0298,81.6193,81.9907,26206.0
2024-09-13 10:20:00,83.87,83.99,83.79,83.9,41074.0,81.981,82.0983,81.9028,82.0103,41074.0
2024-09-13 10:30:00,83.9,83.91,83.62,83.71,21619.0,82.0103,82.0201,81.7366,81.8246,21619.0
2024-09-13 10:40:00,83.71,83.79,83.63,83.66,15593.0,81.8246,81.9028,81.7464,81.7757,15593.0
2024-09-13 10:50:00,83.66,83.66,83.52,83.59,18585.0,81.7757,81.7757,81.6388,81.7073,18585.0
2024-09-13 11:00:00,83.57,83.59,83.52,83.55,14693.0,81.6877,81.7073,81.6388,81.6682,14693.0
2024-09-13 11:10:00,83.52,83.62,83.5,83.6,10331.0,81.6388,81.7366,81.6193,81.717,10331.0
2024-09-13 11:20:00,83.62,83.76,83.59,83.73,17102.0,81.7366,81.8734,81.7073,81.8441,17102.0
2024-09-13 11:30:00,83.74,83.86,83.71,83.83,15419.0,81.8539,81.9712,81.8246,81.9419,15419.0
2024-09-13 11:40:00,83.81,84.01,83.76,83.99,10187.0,81.9223,82.1178,81.8734,82.0983,10187.0
2024-09-13 11:50:00,83.99,84.06,83.96,83.98,12067.0,82.0983,82.1667,82.0689,82.0885,12067.0
2024-09-13 12:00:00,83.98,84.04,83.96,84.01,17558.0,82.0885,82.1471,82.0689,82.1178,17558.0
2024-09-13 12:10:00,84.0,84.0,83.88,83.91,12463.0,82.108,82.108,81.9907,82.0201,12463.0
2024-09-13 12:20:00,83.89,83.89,83.83,83.83,21459.0,82.0005,82.0005,81.9419,81.9419,21459.0
2024-09-13 12:30:00,83.82,83.96,83.82,83.93,9844.0,81.9321,82.0689,81.9321,82.0396,9844.0
2024-09-13 12:40:00,83.95,83.99,83.92,83.94,15214.0,82.0592,82.0983,82.0298,82.0494,15214.0
2024-09-13 12:50:00,83.93,84.04,83.93,83.94,14579.0,82.0396,82.1471,82.0396,82.0494,14579.0
2024-09-13 13:00:00,83.95,83.97,83.91,83.92,6406.0,82.0592,82.0787,82.0201,82.0298,6406.0
2024-09-13 13:10:00,83.92,83.96,83.9,83.9,11161.0,82.0298,82.0689,82.0103,82.0103,11161.0
2024-09-13 13:20:00,83.91,83.93,83.87,83.88,18033.0,82.0201,82.0396,81.981,81.9907,18033.0
2024-09-13 13:30:00,83.88,83.93,83.86,83.86,19939.0,81.9907,82.0396,81.9712,81.9712,19939.0
2024-09-13 13:40:00,83.88,83.88,83.74,83.74,10719.0,81.9907,81.9907,81.8539,81.8539,10719.0
2024-09-13 13:50:00,83.73,83.76,83.7,83.71,8825.0,81.8441,81.8734,81.8148,81.8246,8825.0
2024-09-13 14:00:00,83.7,83.81,83.59,83.78,14275.0,81.8148,81.9223,81.7073,81.893,14275.0
2024-09-13 14:10:00,83.79,83.82,83.78,83.79,11413.0,81.9028,81.9321,81.893,81.9028,11413.0
2024-09-13 14:20:00,83.79,83.8,83.65,83.7,13003.0,81.9028,81.9125,81.7659,81.8148,13003.0
2024-09-13 14:30:00,83.7,83.72,83.65,83.65,42391.0,81.8148,81.8343,81.7659,81.7659,42391.0
2024-09-13 14:40:00,83.65,83.75,83.64,83.74,15740.0,81.7659,81.8637,81.7561,81.8539,15740.0
2024-09-13 14:50:00,83.73,83.76,83.7,83.76,18975.0,81.8441,81.8734,81.8148,81.8734,18975.0
2024-09-13 15:00:00,83.76,83.93,83.76,83.88,29579.0,81.8734,82.0396,81.8734,81.9907,29579.0
2024-09-13 15:10:00,83.86,83.88,83.79,83.87,22855.0,81.9712,81.9907,81.9028,81.981,22855.0
2024-09-13 15:20:00,83.86,84.03,83.82,83.98,48335.0,81.9712,82.1374,81.9321,82.0885,48335.0
2024-09-13 15:30:00,83.97,84.0,83.83,84.0,52766.0,82.0787,82.108,81.9419,82.108,52766.0
2024-09-13 15:40:00,84.01,84.04,83.86,83.87,46414.0,82.1178,82.1471,81.9712,81.981,46414.0
2024-09-13 15:50:00,83.88,84.18,83.84,84.15,259337.0,81.9907,82.284,81.9516,82.2547,259337.0
2024-09-16 09:30:00,84.59,84.84,84.58,84.61,45414.0,82.6847,82.9291,82.675,82.7043,45414.0
2024-09-16 09:40:00,84.65,84.65,84.32,84.52,25403.0,82.7434,82.7434,82.4208,82.6163,25403.0
2024-09-16 09:50:00,84.52,84.71,84.51,84.69,18124.0,82.6163,82.802,82.6065,82.7825,18124.0
2024-09-16 10:00:00,84.66,84.69,84.49,84.61,25966.0,82.7532,82.7825,82.587,82.7043,25966.0
2024-09-16 10:10:00,84.62,84.63,84.48,84.55,23911.0,82.7141,82.7238,82.5772,82.6456,23911.0
2024-09-16 10:20:00,84.56,84.66,84.43,84.47,105532.0,82.6554,82.7532,82.5284,82.5674,105532.0
2024-09-16 10:30:00,84.47,84.66,84.44,84.58,18972.0,82.5674,82.7532,82.5381,82.675,18972.0
2024-09-16 10:40:00,84.63,84.65,84.55,84.63,16524.0,82.7238,82.7434,82.6456,82.7238,16524.0
2024-09-16 10:50:00,84.63,84.64,84.53,84.55,15947.0,82.7238,82.7336,82.6261,82.6456,15947.0
2024-09-16 11:00:00,84.55,84.59,84.45,84.59,36291.0,82.6456,82.6847,82.5479,82.6847,36291.0
2024-09-16 11:10:00,84.58,84.62,84.5,84.54,16987.0,82.675,82.7141,82.5968,82.6359,16987.0
2024-09-16 11:20:00,84.53,84.54,84.45,84.47,57025.0,82.6261,82.6359,82.5479,82.5674,57025.0
2024-09-16 11:30:00,84.46,84.65,84.46,84.63,78689.0,82.5577,82.7434,82.5577,82.7238,78689.0
2024-09-16 11:40:00,84.65,84.77,84.64,84.75,17035.0,82.7434,82.8607,82.7336,82.8411,17035.0
2024-09-16 11:50:00,84.75,84.84,84.75,84.81,18556.0,82.8411,82.9291,82.8411,82.8998,18556.0
2024-09-16 12:00:00,84.81,84.94,84.81,84.94,13019.0,82.8998,83.0269,82.8998,83.0269,13019.0
2024-09-16 12:10:00,84.94,85.03,84.94,85.02,14190.0,83.0269,83.1148,83.0269,83.1051,14190.0
2024-09-16 12:20:00,85.01,85.08,85.01,85.08,12540.0,83.0953,83.1637,83.0953,83.1637,12540.0
2024-09-16 12:30:00,85.08,85.08,85.01,85.04,12085.0,83.1637,83.1637,83.0953,83.1246,12085.0
2024-09-16 12:40:00,85.06,85.12,85.03,85.06,11411.0,83.1442,83.2028,83.1148,83.1442,11411.0
2024-09-16 12:50:00,85.06,85.09,85.05,85.05,8939.0,83.1442,83.1735,83.1344,83.1344,8939.0
2024-09-16 13:00:00,85.05,85.05,84.85,84.86,10036.0,83.1344,83.1344,82.9389,82.9487,10036.0
2024-09-16 13:10:00,84.86,84.9,84.86,84.88,8623.0,82.9487,82.9878,82.9487,82.9682,8623.0
2024-09-16 13:20:00,84.9,84.9,84.81,84.86,6908.0,82.9878,82.9878,82.8998,82.9487,6908.0
2024-09-16 13:30:00,84.86,84.9,84.79,84.9,9712.0,82.9487,82.9878,82.8802,82.9878,9712.0
2024-09-16 13:40:00,84.89,84.9,84.79,84.8,10280.0,82.978,82.9878,82.8802,82.89,10280.0
2024-09-16 13:50:00,84.8,84.91,84.8,84.86,13086.0,82.89,82.9975,82.89,82.9487,13086.0
2024-09-16 14:00:00,84.87,84.91,84.87,84.89,14138.0,82.9584,82.9975,82.9584,82.978,14138.0
2024-09-16 14:10:00,84.9,84.9,84.87,84.87,7243.0,82.9878,82.9878,82.9584,82.9584,7243.0
2024-09-16 14:20:00,84.88,84.89,84.84,84.86,8753.0,82.9682,82.978,82.9291,82.9487,8753.0
2024-09-16 14:30:00,84.86,84.95,84.85,84.93,11680.0,82.9487,83.0366,82.9389,83.0171,11680.0
2024-09-16 14:40:00,84.94,84.94,84.74,84.82,11192.0,83.0269,83.0269,82.8314,82.9096,11192.0
2024-09-16 14:50:00,84.82,84.89,84.8,84.85,8202.0,82.9096,82.978,82.89,82.9389,8202.0
2024-09-16 15:00:00,84.84,84.84,84.7,84.7,9786.0,82.9291,82.9291,82.7923,82.7923,9786.0
2024-09-16 15:10:00,84.69,84.7,84.62,84.62,10605.0,82.7825,82.7923,82.7141,82.7141,10605.0
2024-09-16 15:20:00,84.63,84.71,84.6,84.69,13852.0,82.7238,82.802,82.6945,82.7825,13852.0
2024-09-16 15:30:00,84.7,84.88,84.7,84.74,33420.0,82.7923,82.9682,82.7923,82.8314,33420.0
2024-09-16 15:40:00,84.74,84.77,84.68,84.75,31258.0,82.8314,82.8607,82.7727,82.8411,31258.0
2024-09-16 15:50:00,84.76,84.86,84.68,84.78,176272.0,82.8509,82.9487,82.7727,82.8705,176272.0
2024-09-17 09:30:00,84.74,85.1,84.5,84.78,41116.0,82.8314,83.1833,82.5968,82.8705,41116.0
2024-09-17 09:40:00,84.77,84.78,84.53,84.56,15651.0,82.8607,82.8705,82.6261,82.6554,15651.0
2024-09-17 09:50:00,84.59,84.6,84.3,84.32,12271.0,82.6847,82.6945,82.4013,82.4208,12271.0
2024-09-17 10:00:00,84.33,84.76,84.33,84.69,21524.0,82.4306,82.8509,82.4306,82.7825,21524.0
2024-09-17 10:10:00,84.71,84.81,84.6,84.73,18510.0,82.802,82.8998,82.6945,82.8216,18510.0
2024-09-17 10:20:00,84.72,84.73,84.67,84.68,10437.0,82.8118,82.8216,82.7629,82.7727,10437.0
2024-09-17 10:30:00,84.7,84.73,84.65,84.69,13267.0,82.7923,82.8216,82.7434,82.7825,13267.0
2024-09-17 10:40:00,84.68,84.76,84.6,84.75,42045.0,82.7727,82.8509,82.6945,82.8411,42045.0
2024-09-17 10:50:00,84.76,84.86,84.69,84.85,76604.0,82.8509,82.9487,82.7825,82.9389,76604.0
2024-09-17 11:00:00,84.88,84.97,84.82,84.87,20124.0,82.9682,83.0562,82.9096,82.9584,20124.0
2024-09-17 11:10:00,84.88,84.9,84.6,84.63,14933.0,82.9682,82.9878,82.6945,82.7238,14933.0
2024-09-17 11:20:00,84.64,84.74,84.64,84.7,13380.0,82.7336,82.8314,82.7336,82.7923,13380.0
2024-09-17 11:30:00,84.7,84.77,84.69,84.7,9349.0,82.7923,82.8607,82.7825,82.7923,9349.0
2024-09-17 11:40:00,84.71,84.72,84.62,84.71,26108.0,82.802,82.8118,82.7141,82.802,26108.0
2024-09-17 11:50:00,84.71,84.73,84.67,84.69,21597.0,82.802,82.8216,82.7629,82.7825,21597.0
2024-09-17 12:00:00,84.69,84.69,84.58,84.6,70669.0,82.7825,82.7825,82.675,82.6945,70669.0
2024-09-17 12:10:00,84.62,84.68,84.6,84.64,12974.0,82.7141,82.7727,82.6945,82.7336,12974.0
2024-09-17 12:20:00,84.64,84.66,84.6,84.64,15278.0,82.7336,82.7532,82.6945,82.7336,15278.0
2024-09-17 12:30:00,84.63,84.63,84.5,84.58,23716.0,82.7238,82.7238,82.5968,82.675,23716.0
2024-09-17 12:40:00,84.58,84.61,84.34,84.35,75842.0,82.675,82.7043,82.4404,82.4502,75842.0
2024-09-17 12:50:00,84.34,84.35,84.2,84.32,62053.0,82.4404,82.4502,82.3035,82.4208,62053.0
2024-09-17 13:00:00,84.31,84.42,84.3,84.41,29693.0,82.4111,82.5186,82.4013,82.5088,29693.0
2024-09-17 13:10:00,84.41,84.49,84.4,84.47,40464.0,82.5088,82.587,82.499,82.5674,40464.0
2024-09-17 13:20:00,84.46,84.58,84.46,84.56,54604.0,82.5577,82.675,82.5577,82.6554,54604.0
2024-09-17 13:30:00,84.56,84.57,84.35,84.39,32918.0,82.6554,82.6652,82.4502,82.4893,32918.0
2024-09-17 13:40:00,84.38,84.44,84.35,84.44,14790.0,82.4795,82.5381,82.4502,82.5381,14790.0
2024-09-17 13:50:00,84.44,84.47,84.41,84.43,12924.0,82.5381,82.5674,82.5088,82.5284,12924.0
2024-09-17 14:00:00,84.44,84.64,84.43,84.64,20961.0,82.5381,82.7336,82.5284,82.7336,20961.0
2024-09-17 14:10:00,84.65,84.72,84.65,84.69,15025.0,82.7434,82.8118,82.7434,82.7825,15025.0
2024-09-17 14:20:00,84.68,84.7,84.63,84.67,15957.0,82.7727,82.7923,82.7238,82.7629,15957.0
2024-09-17 14:30:00,84.67,84.71,84.63,84.7,15657.0,82.7629,82.802,82.7238,82.7923,15657.0
2024-09-17 14:40:00,84.7,84.74,84.55,84.59,22234.0,82.7923,82.8314,82.6456,82.6847,22234.0
2024-09-17 14:50:00,84.58,84.65,84.55,84.64,20180.0,82.675,82.7434,82.6456,82.7336,20180.0
2024-09-17 15:00:00,84.64,84.65,84.55,84.56,18756.0,82.7336,82.7434,82.6456,82.6554,18756.0
2024-09-17 15:10:00,84.55,84.58,84.5,84.55,32704.0,82.6456,82.675,82.5968,82.6456,32704.0
2024-09-17 15:20:00,84.56,84.56,84.38,84.51,122179.0,82.6554,82.6554,82.4795,82.6065,122179.0
2024-09-17 15:30:00,84.5,84.6,84.45,84.59,56076.0,82.5968,82.6945,82.5479,82.6847,56076.0
2024-09-17 15:40:00,84.59,84.67,84.56,84.64,75732.0,82.6847,82.7629,82.6554,82.7336,75732.0
2024-09-17 15:50:00,84.64,84.75,84.6,84.73,249749.0,82.7336,82.8411,82.6945,82.8216,249749.0
2024-09-18 09:30:00,84.95,85.15,84.17,85.03,35461.0,83.0366,83.2321,82.2742,83.1148,35461.0
2024-09-18 09:40:00,85.1,85.31,85.09,85.2,25517.0,83.1833,83.3885,83.1735,83.281,25517.0
2024-09-18 09:50:00,85.18,85.18,84.88,84.98,14451.0,83.2615,83.2615,82.9682,83.066,14451.0
2024-09-18 10:00:00,85.06,85.14,85.0,85.09,18038.0,83.1442,83.2224,83.0855,83.1735,18038.0
2024-09-18 10:10:00,85.1,85.1,84.99,85.01,33610.0,83.1833,83.1833,83.0757,83.0953,33610.0
2024-09-18 10:20:00,85.01,85.02,84.85,84.92,19097.0,83.0953,83.1051,82.9389,83.0073,19097.0
2024-09-18 10:30:00,84.91,84.94,84.8,84.84,30939.0,82.9975,83.0269,82.89,82.9291,30939.0
2024-09-18 10:40:00,84.83,84.86,84.68,84.68,51167.0,82.9193,82.9487,82.7727,82.7727,51167.0
2024-09-18 10:50:00,84.68,84.76,84.65,84.73,15541.0,82.7727,82.8509,82.7434,82.8216,15541.0
2024-09-18 11:00:00,84.73,84.78,84.73,84.75,12859.0,82.8216,82.8705,82.8216,82.8411,12859.0
2024-09-18 11:10:00,84.75,84.8,84.74,84.79,11308.0,82.8411,82.89,82.8314,82.8802,11308.0
2024-09-18 11:20:00,84.8,84.83,84.71,84.71,28317.0,82.89,82.9193,82.802,82.802,28317.0
2024-09-18 11:30:00,84.7,84.74,84.6,84.73,55553.0,82.7923,82.8314,82.6945,82.8216,55553.0
2024-09-18 11:40:00,84.74,84.75,84.71,84.73,20294.0,82.8314,82.8411,82.802,82.8216,20294.0
2024-09-18 11:50:00,84.73,84.81,84.65,84.72,65061.0,82.8216,82.8998,82.7434,82.8118,65061.0
2024-09-18 12:00:00,84.73,84.76,84.41,84.44,39489.0,82.8216,82.8509,82.5088,82.5381,39489.0
2024-09-18 12:10:00,84.42,84.55,84.41,84.55,9370.0,82.5186,82.6456,82.5088,82.6456,9370.0
2024-09-18 12:20:00,84.55,84.59,84.51,84.58,11092.0,82.6456,82.6847,82.6065,82.675,11092.0
2024-09-18 12:30:00,84.57,84.63,84.57,84.59,13229.0,82.6652,82.7238,82.6652,82.6847,13229.0
2024-09-18 12:40:00,84.59,84.65,84.59,84.64,10524.0,82.6847,82.7434,82.6847,82.7336,10524.0
2024-09-18 12:50:00,84.64,84.68,84.61,84.64,18441.0,82.7336,82.7727,82.7043,82.7336,18441.0
2024-09-18 13:00:00,84.64,84.66,84.53,84.54,16036.0,82.7336,82.7532,82.6261,82.6359,16036.0
2024-09-18 13:10:00,84.54,84.54,84.46,84.52,14430.0,82.6359,82.6359,82.5577,82.6163,14430.0
2024-09-18 13:20:00,84.53,84.53,84.42,84.5,12576.0,82.6261,82.6261,82.5186,82.5968,12576.0
2024-09-18 13:30:00,84.5,84.54,84.45,84.51,17324.0,82.5968,82.6359,82.5479,82.6065,17324.0
2024-09-18 13:40:00,84.51,84.52,84.44,84.46,14479.0,82.6065,82.6163,82.5381,82.5577,14479.0
2024-09-18 13:50:00,84.47,84.49,84.32,84.38,24824.0,82.5674,82.587,82.4208,82.4795,24824.0
2024-09-18 14:00:00,84.33,84.86,84.29,84.34,33204.0,82.4306,82.9487,82.3915,82.4404,33204.0
2024-09-18 14:10:00,84.34,84.44,84.24,84.4,21164.0,82.4404,82.5381,82.3426,82.499,21164.0
2024-09-18 14:20:00,84.39,84.41,84.14,84.26,60808.0,82.4893,82.5088,82.2449,82.3622,60808.0
2024-09-18 14:30:00,84.25,84.27,83.97,84.19,29724.0,82.3524,82.372,82.0787,82.2938,29724.0
2024-09-18 14:40:00,84.19,84.37,84.03,84.37,29464.0,82.2938,82.4697,82.1374,82.4697,29464.0
2024-09-18 14:50:00,84.33,84.48,84.21,84.22,30617.0,82.4306,82.5772,82.3133,82.3231,30617.0
2024-09-18 15:00:00,84.19,84.42,84.01,84.36,25312.0,82.2938,82.5186,82.1178,82.4599,25312.0
2024-09-18 15:10:00,84.36,84.56,84.32,84.46,73250.0,82.4599,82.6554,82.4208,82.5577,73250.0
2024-09-18 15:20:00,84.47,84.49,84.15,84.38,27852.0,82.5674,82.587,82.2547,82.4795,27852.0
2024-09-18 15:30:00,84.36,84.39,84.02,84.02,44986.0,82.4599,82.4893,82.1276,82.1276,44986.0
2024-09-18 15:40:00,84.03,84.04,83.84,83.86,74433.0,82.1374,82.1471,81.9516,81.9712,74433.0
2024-09-18 15:50:00,83.85,84.27,83.85,84.24,246999.0,81.9614,82.372,81.9614,82.3426,246999.0
2024-09-19 09:30:00,83.97,84.59,83.67,84.02,81265.0,82.0787,82.6847,81.7855,82.1276,81265.0
2024-09-19 09:40:00,84.02,84.19,83.71,83.88,83467.0,82.1276,82.2938,81.8246,81.9907,83467.0
2024-09-19 09:50:00,83.88,83.94,83.68,83.83,60420.0,81.9907,82.0494,81.7952,81.9419,60420.0
2024-09-19 10:00:00,83.82,83.87,83.47,83.47,9927.0,81.9321,81.981,81.59,81.59,9927.0
2024-09-19 10:10:00,83.46,83.55,83.29,83.35,9128.0,81.5802,81.6682,81.414,81.4727,9128.0
2024-09-19 10:20:00,83.39,83.43,83.18,83.42,14573.0,81.5118,81.5509,81.3065,81.5411,14573.0
2024-09-19 10:30:00,83.44,83.48,83.22,83.29,26362.0,81.5606,81.5997,81.3456,81.414,26362.0
2024-09-19 10:40:00,83.34,83.35,83.18,83.3,43252.0,81.4629,81.4727,81.3065,81.4238,43252.0
2024-09-19 10:50:00,83.32,83.4,83.24,83.3,26373.0,81.4434,81.5215,81.3652,81.4238,26373.0
2024-09-19 11:00:00,83.3,83.32,82.97,82.99,160088.0,81.4238,81.4434,81.1012,81.1208,160088.0
2024-09-19 11:10:00,82.99,82.99,82.71,82.73,49030.0,81.1208,81.1208,80.8471,80.8666,49030.0
2024-09-19 11:20:00,82.73,82.84,82.62,82.73,37833.0,80.8666,80.9742,80.7591,80.8666,37833.0
2024-09-19 11:30:00,82.74,82.74,82.53,82.59,28110.0,80.8764,80.8764,80.6711,80.7298,28110.0
2024-09-19 11:40:00,82.59,82.65,82.45,82.48,24415.0,80.7298,80.7884,80.5929,80.6223,24415.0
2024-09-19 11:50:00,82.49,82.5,82.36,82.43,34341.0,80.632,80.6418,80.505,80.5734,34341.0
2024-09-19 12:00:00,82.43,82.68,82.42,82.65,25874.0,80.5734,80.8178,80.5636,80.7884,25874.0
2024-09-19 12:10:00,82.65,82.87,82.63,82.86,15361.0,80.7884,81.0035,80.7689,80.9937,15361.0
2024-09-19 12:20:00,82.88,82.92,82.82,82.9,14568.0,81.0133,81.0524,80.9546,81.0328,14568.0
2024-09-19 12:30:00,82.9,82.98,82.67,82.78,106066.0,81.0328,81.111,80.808,80.9155,106066.0
2024-09-19 12:40:00,82.77,82.95,82.75,82.91,113141.0,80.9057,81.0817,80.8862,81.0426,113141.0
2024-09-19 12:50:00,82.92,82.95,82.72,82.73,40500.0,81.0524,81.0817,80.8569,80.8666,40500.0
2024-09-19 13:00:00,82.71,82.82,82.7,82.82,14584.0,80.8471,80.9546,80.8373,80.9546,14584.0
2024-09-19 13:10:00,82.83,82.9,82.81,82.89,14545.0,80.9644,81.0328,80.9448,81.023,14545.0
2024-09-19 13:20:00,82.88,82.94,82.84,82.92,12257.0,81.0133,81.0719,80.9742,81.0524,12257.0
2024-09-19 13:30:00,82.94,83.01,82.93,82.99,15669.0,81.0719,81.1403,81.0621,81.1208,15669.0
2024-09-19 13:40:00,83.01,83.16,83.0,83.11,76084.0,81.1403,81.287,81.1306,81.2381,76084.0
2024-09-19 13:50:00,83.11,83.15,83.06,83.08,15801.0,81.2381,81.2772,81.1892,81.2088,15801.0
2024-09-19 14:00:00,83.09,83.15,83.03,83.1,33542.0,81.2185,81.2772,81.1599,81.2283,33542.0
2024-09-19 14:10:00,83.11,83.11,82.87,83.08,52116.0,81.2381,81.2381,81.0035,81.2088,52116.0
2024-09-19 14:20:00,83.09,83.31,83.06,83.26,40897.0,81.2185,81.4336,81.1892,81.3847,40897.0
2024-09-19 14:30:00,83.27,83.42,83.25,83.41,34654.0,81.3945,81.5411,81.3749,81.5313,34654.0
2024-09-19 14:40:00,83.4,83.46,83.37,83.41,29111.0,81.5215,81.5802,81.4922,81.5313,29111.0
2024-09-19 14:50:00,83.4,83.45,83.35,83.45,41884.0,81.5215,81.5704,81.4727,81.5704,41884.0
2024-09-19 15:00:00,83.45,83.56,83.45,83.52,44591.0,81.5704,81.6779,81.5704,81.6388,44591.0
2024-09-19 15:10:00,83.52,83.56,83.48,83.51,40599.0,81.6388,81.6779,81.5997,81.6291,40599.0
2024-09-19 15:20:00,83.52,83.59,83.44,83.46,63777.0,81.6388,81.7073,81.5606,81.5802,63777.0
2024-09-19 15:30:00,83.47,83.47,83.21,83.24,94582.0,81.59,81.59,81.3358,81.3652,94582.0
2024-09-19 15:40:00,83.25,83.48,83.25,83.48,82826.0,81.3749,81.5997,81.3749,81.5997,82826.0
2024-09-19 15:50:00,83.5,83.6,83.38,83.42,191688.0,81.6193,81.717,81.502,81.5411,191688.0
2024-09-20 09:30:00,84.33,84.83,84.18,84.83,890441.0,82.4306,82.9193,82.284,82.9193,890441.0
2024-09-20 09:40:00,84.83,84.96,84.55,84.72,110124.0,82.9193,83.0464,82.6456,82.8118,110124.0
2024-09-20 09:50:00,84.7,84.98,84.7,84.98,62907.0,82.7923,83.066,82.7923,83.066,62907.0
2024-09-20 10:00:00,84.97,85.2,84.78,85.2,54178.0,83.0562,83.281,82.8705,83.281,54178.0
2024-09-20 10:10:00,85.19,85.65,85.16,85.58,214824.0,83.2712,83.7209,83.2419,83.6524,214824.0
2024-09-20 10:20:00,85.59,85.98,85.58,85.98,37185.0,83.6622,84.0434,83.6524,84.0434,37185.0
2024-09-20 10:30:00,85.98,86.28,85.86,86.25,44925.0,84.0434,84.3367,83.9261,84.3074,44925.0
2024-09-20 10:40:00,86.22,86.53,86.16,86.43,49075.0,84.278,84.5811,84.2194,84.4833,49075.0
2024-09-20 10:50:00,86.43,86.46,85.93,85.93,63276.0,84.4833,84.5126,83.9946,83.9946,63276.0
2024-09-20 11:00:00,85.9,85.96,85.8,85.86,45599.0,83.9652,84.0239,83.8675,83.9261,45599.0
2024-09-20 11:10:00,85.85,85.9,85.56,85.6,63341.0,83.9164,83.9652,83.6329,83.672,63341.0
2024-09-20 11:20:00,85.6,85.67,85.53,85.66,31668.0,83.672,83.7404,83.6036,83.7306,31668.0
2024-09-20 11:30:00,85.65,85.84,85.63,85.71,21154.0,83.7209,83.9066,83.7013,83.7795,21154.0
2024-09-20 11:40:00,85.7,85.89,85.7,85.81,22827.0,83.7697,83.9555,83.7697,83.8773,22827.0
2024-09-20 11:50:00,85.82,85.85,85.69,85.71,23705.0,83.887,83.9164,83.76,83.7795,23705.0
2024-09-20 12:00:00,85.71,85.79,85.61,85.68,23569.0,83.7795,83.8577,83.6818,83.7502,23569.0
2024-09-20 12:10:00,85.68,85.84,85.68,85.83,23579.0,83.7502,83.9066,83.7502,83.8968,23579.0
2024-09-20 12:20:00,85.84,85.98,85.8,85.98,22200.0,83.9066,84.0434,83.8675,84.0434,22200.0
2024-09-20 12:30:00,85.98,86.09,85.96,86.09,22247.0,84.0434,84.151,84.0239,84.151,22247.0
2024-09-20 12:40:00,86.11,86.11,85.99,86.05,28163.0,84.1705,84.1705,84.0532,84.1119,28163.0
2024-09-20 12:50:00,86.04,86.08,85.86,86.0,25065.0,84.1021,84.1412,83.9261,84.063,25065.0
2024-09-20 13:00:00,86.01,86.23,85.94,86.14,18762.0,84.0728,84.2878,84.0043,84.1998,18762.0
2024-09-20 13:10:00,86.15,86.23,86.13,86.22,7065.0,84.2096,84.2878,84.1901,84.278,7065.0
2024-09-20 13:20:00,86.22,86.25,86.12,86.25,12715.0,84.278,84.3074,84.1803,84.3074,12715.0
2024-09-20 13:30:00,86.25,86.36,86.23,86.35,72219.0,84.3074,84.4149,84.2878,84.4051,72219.0
2024-09-20 13:40:00,86.34,86.4,86.31,86.37,15075.0,84.3953,84.454,84.366,84.4247,15075.0
2024-09-20 13:50:00,86.39,86.59,86.37,86.59,21177.0,84.4442,84.6397,84.4247,84.6397,21177.0
2024-09-20 14:00:00,86.58,86.6,86.27,86.29,32410.0,84.6299,84.6495,84.3269,84.3465,32410.0
2024-09-20 14:10:00,86.28,86.42,86.25,86.32,22088.0,84.3367,84.4735,84.3074,84.3758,22088.0
2024-09-20 14:20:00,86.31,86.37,86.29,86.34,23542.0,84.366,84.4247,84.3465,84.3953,23542.0
2024-09-20 14:30:00,86.33,86.56,86.33,86.49,33038.0,84.3856,84.6104,84.3856,84.542,33038.0
2024-09-20 14:40:00,86.48,86.63,86.45,86.58,46020.0,84.5322,84.6788,84.5029,84.6299,46020.0
2024-09-20 14:50:00,86.58,86.7,86.55,86.59,22844.0,84.6299,84.7472,84.6006,84.6397,22844.0
2024-09-20 15:00:00,86.59,86.7,86.56,86.59,31269.0,84.6397,84.7472,84.6104,84.6397,31269.0
2024-09-20 15:10:00,86.59,86.6,86.43,86.5,33024.0,84.6397,84.6495,84.4833,84.5517,33024.0
2024-09-20 15:20:00,86.5,86.59,86.43,86.46,40644.0,84.5517,84.6397,84.4833,84.5126,40644.0
2024-09-20 15:30:00,86.47,86.48,86.19,86.42,53578.0,84.5224,84.5322,84.2487,84.4735,53578.0
2024-09-20 15:40:00,86.43,86.57,86.37,86.54,84773.0,84.4833,84.6202,84.4247,84.5908,84773.0
2024-09-20 15:50:00,86.54,86.83,86.54,86.77,268109.0,84.5908,84.8743,84.5908,84.8156,268109.0
2024-09-23 09:30:00,87.16,87.56,86.86,87.55,103550.0,85.1969,85.5879,84.9036,85.5781,103550.0
2024-09-23 09:40:00,87.55,87.55,87.01,87.32,54039.0,85.5781,85.5781,85.0502,85.3533,54039.0
2024-09-23 09:50:00,87.31,87.67,87.26,87.63,74157.0,85.3435,85.6954,85.2946,85.6563,74157.0
2024-09-23 10:00:00,87.64,87.74,87.56,87.59,25617.0,85.6661,85.7638,85.5879,85.6172,25617.0
2024-09-23 10:10:00,87.6,87.68,87.42,87.67,37227.0,85.627,85.7051,85.451,85.6954,37227.0
2024-09-23 10:20:00,87.66,87.84,87.65,87.76,28949.0,85.6856,85.8615,85.6758,85.7833,28949.0
2024-09-23 10:30:00,87.74,87.78,87.66,87.78,33461.0,85.7638,85.8029,85.6856,85.8029,33461.0
2024-09-23 10:40:00,87.78,87.85,87.66,87.71,53576.0,85.8029,85.8713,85.6856,85.7345,53576.0
2024-09-23 10:50:00,87.71,87.85,87.63,87.81,31941.0,85.7345,85.8713,85.6563,85.8322,31941.0
2024-09-23 11:00:00,87.8,87.85,87.71,87.73,31627.0,85.8224,85.8713,85.7345,85.754,31627.0
2024-09-23 11:10:00,87.73,87.99,87.73,87.97,34707.0,85.754,86.0082,85.754,85.9886,34707.0
2024-09-23 11:20:00,87.96,88.25,87.96,88.21,35135.0,85.9788,86.2623,85.9788,86.2232,35135.0
2024-09-23 11:30:00,88.21,88.4,88.16,88.3,51389.0,86.2232,86.4089,86.1743,86.3112,51389.0
2024-09-23 11:40:00,88.31,88.31,88.09,88.15,22502.0,86.321,86.321,86.1059,86.1646,22502.0
2024-09-23 11:50:00,88.15,88.24,88.09,88.23,23543.0,86.1646,86.2525,86.1059,86.2428,23543.0
2024-09-23 12:00:00,88.23,88.45,88.19,88.43,19289.0,86.2428,86.4578,86.2037,86.4383,19289.0
2024-09-23 12:10:00,88.44,88.48,88.38,88.38,12985.0,86.448,86.4871,86.3894,86.3894,12985.0
2024-09-23 12:20:00,88.39,88.44,88.36,88.38,24708.0,86.3992,86.448,86.3698,86.3894,24708.0
2024-09-23 12:30:00,88.38,88.44,88.24,88.32,34551.0,86.3894,86.448,86.2525,86.3307,34551.0
2024-09-23 12:40:00,88.32,88.33,88.25,88.3,23383.0,86.3307,86.3405,86.2623,86.3112,23383.0
2024-09-23 12:50:00,88.3,88.31,88.12,88.13,23666.0,86.3112,86.321,86.1352,86.145,23666.0
2024-09-23 13:00:00,88.13,88.13,87.93,87.95,18997.0,86.145,86.145,85.9495,85.9691,18997.0
2024-09-23 13:10:00,87.95,88.06,87.94,88.05,15147.0,85.9691,86.0766,85.9593,86.0668,15147.0
2024-09-23 13:20:00,88.06,88.07,87.95,88.05,15627.0,86.0766,86.0864,85.9691,86.0668,15627.0
2024-09-23 13:30:00,88.07,88.08,87.97,88.01,23844.0,86.0864,86.0961,85.9886,86.0277,23844.0
2024-09-23 13:40:00,88.01,88.07,87.95,87.98,28401.0,86.0277,86.0864,85.9691,85.9984,28401.0
2024-09-23 13:50:00,87.99,88.0,87.89,87.96,22525.0,86.0082,86.0179,85.9104,85.9788,22525.0
2024-09-23 14:00:00,87.97,88.07,87.95,88.05,20021.0,85.9886,86.0864,85.9691,86.0668,20021.0
2024-09-23 14:10:00,88.06,88.11,88.06,88.08,19620.0,86.0766,86.1255,86.0766,86.0961,19620.0
2024-09-23 14:20:00,88.09,88.11,88.04,88.08,20710.0,86.1059,86.1255,86.057,86.0961,20710.0
2024-09-23 14:30:00,88.07,88.18,88.07,88.17,26306.0,86.0864,86.1939,86.0864,86.1841,26306.0
2024-09-23 14:40:00,88.17,88.3,88.14,88.15,22868.0,86.1841,86.3112,86.1548,86.1646,22868.0
2024-09-23 14:50:00,88.16,88.39,88.13,88.34,32869.0,86.1743,86.3992,86.145,86.3503,32869.0
2024-09-23 15:00:00,88.33,88.41,88.3,88.34,35113.0,86.3405,86.4187,86.3112,86.3503,35113.0
2024-09-23 15:10:00,88.33,88.38,88.28,88.33,30714.0,86.3405,86.3894,86.2916,86.3405,30714.0
2024-09-23 15:20:00,88.33,88.38,88.28,88.3,36210.0,86.3405,86.3894,86.2916,86.3112,36210.0
2024-09-23 15:30:00,88.3,88.3,88.12,88.19,56800.0,86.3112,86.3112,86.1352,86.2037,56800.0
2024-09-23 15:40:00,88.18,88.18,88.03,88.04,93052.0,86.1939,86.1939,86.0473,86.057,93052.0
2024-09-23 15:50:00,88.04,88.12,87.86,87.9,410365.0,86.057,86.1352,85.8811,85.9202,410365.0
2024-09-24 09:30:00,87.5,87.85,87.09,87.64,75029.0,85.5292,85.8713,85.1284,85.6661,75029.0
2024-09-24 09:40:00,87.59,87.91,87.52,87.87,53653.0,85.6172,85.93,85.5488,85.8909,53653.0
2024-09-24 09:50:00,87.89,88.24,87.78,88.22,38221.0,85.9104,86.2525,85.8029,86.233,38221.0
2024-09-24 10:00:00,88.24,88.59,88.17,88.57,47756.0,86.2525,86.5947,86.1841,86.5751,47756.0
2024-09-24 10:10:00,88.58,88.65,88.36,88.62,48523.0,86.5849,86.6533,86.3698,86.624,48523.0
2024-09-24 10:20:00,88.65,88.66,88.52,88.53,28538.0,86.6533,86.6631,86.5262,86.536,28538.0
2024-09-24 10:30:00,88.53,88.68,88.51,88.65,26500.0,86.536,86.6826,86.5165,86.6533,26500.0
2024-09-24 10:40:00,88.67,88.81,88.65,88.81,35199.0,86.6729,86.8097,86.6533,86.8097,35199.0
2024-09-24 10:50:00,88.8,88.87,88.64,88.65,37408.0,86.7999,86.8683,86.6435,86.6533,37408.0
2024-09-24 11:00:00,88.65,88.68,88.26,88.29,38709.0,86.6533,86.6826,86.2721,86.3014,38709.0
2024-09-24 11:10:00,88.29,88.33,88.2,88.24,33773.0,86.3014,86.3405,86.2134,86.2525,33773.0
2024-09-24 11:20:00,88.23,88.28,88.11,88.18,25773.0,86.2428,86.2916,86.1255,86.1939,25773.0
2024-09-24 11:30:00,88.19,88.29,88.1,88.13,19685.0,86.2037,86.3014,86.1157,86.145,19685.0
2024-09-24 11:40:00,88.11,88.11,87.88,87.9,19017.0,86.1255,86.1255,85.9006,85.9202,19017.0
2024-09-24 11:50:00,87.92,88.0,87.86,87.99,20736.0,85.9397,86.0179,85.8811,86.0082,20736.0
2024-09-24 12:00:00,87.99,87.99,87.86,87.91,14341.0,86.0082,86.0082,85.8811,85.93,14341.0
2024-09-24 12:10:00,87.92,88.0,87.88,87.95,15758.0,85.9397,86.0179,85.9006,85.9691,15758.0
2024-09-24 12:20:00,87.95,87.95,87.86,87.89,18179.0,85.9691,85.9691,85.8811,85.9104,18179.0
2024-09-24 12:30:00,87.91,88.01,87.89,87.97,22808.0,85.93,86.0277,85.9104,85.9886,22808.0
2024-09-24 12:40:00,87.98,88.04,87.96,88.0,20496.0,85.9984,86.057,85.9788,86.0179,20496.0
2024-09-24 12:50:00,88.0,88.0,87.94,87.96,17761.0,86.0179,86.0179,85.9593,85.9788,17761.0
2024-09-24 13:00:00,87.96,87.98,87.88,87.93,14821.0,85.9788,85.9984,85.9006,85.9495,14821.0
2024-09-24 13:10:00,87.93,87.97,87.84,87.85,12649.0,85.9495,85.9886,85.8615,85.8713,12649.0
2024-09-24 13:20:00,87.86,87.86,87.71,87.79,10911.0,85.8811,85.8811,85.7345,85.8127,10911.0
2024-09-24 13:30:00,87.79,87.87,87.77,87.78,24192.0,85.8127,85.8909,85.7931,85.8029,24192.0
2024-09-24 13:40:00,87.77,87.84,87.76,87.82,14354.0,85.7931,85.8615,85.7833,85.842,14354.0
2024-09-24 13:50:00,87.82,87.88,87.79,87.87,17022.0,85.842,85.9006,85.8127,85.8909,17022.0
2024-09-24 14:00:00,87.87,87.94,87.86,87.92,15492.0,85.8909,85.9593,85.8811,85.9397,15492.0
2024-09-24 14:10:00,87.92,87.97,87.83,87.86,18886.0,85.9397,85.9886,85.8518,85.8811,18886.0
2024-09-24 14:20:00,87.85,87.86,87.79,87.83,17198.0,85.8713,85.8811,85.8127,85.8518,17198.0
2024-09-24 14:30:00,87.82,87.87,87.78,87.87,17737.0,85.842,85.8909,85.8029,85.8909,17737.0
2024-09-24 14:40:00,87.88,87.9,87.84,87.84,17204.0,85.9006,85.9202,85.8615,85.8615,17204.0
2024-09-24 14:50:00,87.84,87.86,87.65,87.68,23755.0,85.8615,85.8811,85.6758,85.7051,23755.0
2024-09-24 15:00:00,87.67,87.78,87.66,87.76,21017.0,85.6954,85.8029,85.6856,85.7833,21017.0
2024-09-24 15:10:00,87.75,87.8,87.67,87.69,26924.0,85.7736,85.8224,85.6954,85.7149,26924.0
2024-09-24 15:20:00,87.68,87.8,87.67,87.8,23821.0,85.7051,85.8224,85.6954,85.8224,23821.0
2024-09-24 15:30:00,87.8,87.8,87.63,87.65,41993.0,85.8224,85.8224,85.6563,85.6758,41993.0
2024-09-24 15:40:00,87.65,87.76,87.64,87.73,58580.0,85.6758,85.7833,85.6661,85.754,58580.0
2024-09-24 15:50:00,87.73,87.76,87.6,87.74,300930.0,85.754,85.7833,85.627,85.7638,300930.0
2024-09-25 09:30:00,88.33,88.56,88.11,88.48,73249.0,86.3405,86.5653,86.1255,86.4871,73249.0
2024-09-25 09:40:00,88.43,88.51,87.86,87.89,36054.0,86.4383,86.5165,85.8811,85.9104,36054.0
2024-09-25 09:50:00,87.89,88.03,87.81,87.95,17305.0,85.9104,86.0473,85.8322,85.9691,17305.0
2024-09-25 10:00:00,87.98,88.08,87.65,87.65,14275.0,85.9984,86.0961,85.6758,85.6758,14275.0
2024-09-25 10:10:00,87.67,87.74,87.47,87.51,10490.0,85.6954,85.7638,85.4999,85.539,10490.0
2024-09-25 10:20:00,87.5,87.76,87.5,87.73,11909.0,85.5292,85.7833,85.5292,85.754,11909.0
2024-09-25 10:30:00,87.75,87.75,87.38,87.4,15546.0,85.7736,85.7736,85.4119,85.4315,15546.0
2024-09-25 10:40:00,87.4,87.43,87.28,87.41,12712.0,85.4315,85.4608,85.3142,85.4412,12712.0
2024-09-25 10:50:00,87.42,87.82,87.42,87.82,25047.0,85.451,85.842,85.451,85.842,25047.0
2024-09-25 11:00:00,87.84,87.87,87.72,87.78,28352.0,85.8615,85.8909,85.7442,85.8029,28352.0
2024-09-25 11:10:00,87.79,87.98,87.76,87.98,12389.0,85.8127,85.9984,85.7833,85.9984,12389.0
2024-09-25 11:20:00,87.98,88.09,87.97,88.05,14399.0,85.9984,86.1059,85.9886,86.0668,14399.0
2024-09-25 11:30:00,88.04,88.14,88.04,88.13,21036.0,86.057,86.1548,86.057,86.145,21036.0
2024-09-25 11:40:00,88.13,88.3,88.13,88.26,23379.0,86.145,86.3112,86.145,86.2721,23379.0
2024-09-25 11:50:00,88.26,88.5,88.23,88.49,29038.0,86.2721,86.5067,86.2428,86.4969,29038.0
2024-09-25 12:00:00,88.49,88.49,88.31,88.42,17122.0,86.4969,86.4969,86.321,86.4285,17122.0
2024-09-25 12:10:00,88.42,88.46,88.28,88.36,15861.0,86.4285,86.4676,86.2916,86.3698,15861.0
2024-09-25 12:20:00,88.36,88.46,88.29,88.44,14484.0,86.3698,86.4676,86.3014,86.448,14484.0
2024-09-25 12:30:00,88.44,88.5,88.36,88.45,37286.0,86.448,86.5067,86.3698,86.4578,37286.0
2024-09-25 12:40:00,88.46,88.46,88.17,88.27,19857.0,86.4676,86.4676,86.1841,86.2819,19857.0
2024-09-25 12:50:00,88.28,88.33,88.2,88.2,16986.0,86.2916,86.3405,86.2134,86.2134,16986.0
2024-09-25 13:00:00,88.2,88.24,88.08,88.17,22417.0,86.2134,86.2525,86.0961,86.1841,22417.0
2024-09-25 13:10:00,88.17,88.18,87.98,87.98,11746.0,86.1841,86.1939,85.9984,85.9984,11746.0
2024-09-25 13:20:00,87.97,88.09,87.95,88.06,12951.0,85.9886,86.1059,85.9691,86.0766,12951.0
2024-09-25 13:30:00,88.05,88.08,88.01,88.07,9692.0,86.0668,86.0961,86.0277,86.0864,9692.0
2024-09-25 13:40:00,88.07,88.16,88.06,88.15,16723.0,86.0864,86.1743,86.0766,86.1646,16723.0
2024-09-25 13:50:00,88.16,88.3,88.16,88.29,17732.0,86.1743,86.3112,86.1743,86.3014,17732.0
2024-09-25 14:00:00,88.3,88.33,88.23,88.27,23335.0,86.3112,86.3405,86.2428,86.2819,23335.0
2024-09-25 14:10:00,88.27,88.35,88.24,88.33,15169.0,86.2819,86.3601,86.2525,86.3405,15169.0
2024-09-25 14:20:00,88.31,88.38,88.29,88.35,15203.0,86.321,86.3894,86.3014,86.3601,15203.0
2024-09-25 14:30:00,88.35,88.43,88.32,88.43,24011.0,86.3601,86.4383,86.3307,86.4383,24011.0
2024-09-25 14:40:00,88.43,88.45,88.37,88.41,21706.0,86.4383,86.4578,86.3796,86.4187,21706.0
2024-09-25 14:50:00,88.42,88.42,88.33,88.34,20307.0,86.4285,86.4285,86.3405,86.3503,20307.0
2024-09-25 15:00:00,88.34,88.34,88.26,88.31,18887.0,86.3503,86.3503,86.2721,86.321,18887.0
2024-09-25 15:10:00,88.3,88.34,88.24,88.27,25817.0,86.3112,86.3503,86.2525,86.2819,25817.0
2024-09-25 15:20:00,88.28,88.29,88.19,88.28,27186.0,86.2916,86.3014,86.2037,86.2916,27186.0
2024-09-25 15:30:00,88.28,88.29,88.16,88.17,26796.0,86.2916,86.3014,86.1743,86.1841,26796.0
2024-09-25 15:40:00,88.16,88.24,88.1,88.2,47026.0,86.1743,86.2525,86.1157,86.2134,47026.0
2024-09-25 15:50:00,88.19,88.28,88.14,88.24,190533.0,86.2037,86.2916,86.1548,86.2525,190533.0
2024-09-26 09:30:00,87.93,88.5,87.78,87.84,66872.0,85.9495,86.5067,85.8029,85.8615,66872.0
2024-09-26 09:40:00,87.84,88.29,87.84,88.23,35275.0,85.8615,86.3014,85.8615,86.2428,35275.0
2024-09-26 09:50:00,88.22,88.22,87.89,87.89,13949.0,86.233,86.233,85.9104,85.9104,13949.0
2024-09-26 10:00:00,87.91,88.01,87.58,87.77,14711.0,85.93,86.0277,85.6074,85.7931,14711.0
2024-09-26 10:10:00,87.75,87.99,87.71,87.99,11271.0,85.7736,86.0082,85.7345,86.0082,11271.0
2024-09-26 10:20:00,88.02,88.07,87.85,88.02,28268.0,86.0375,86.0864,85.8713,86.0375,28268.0
2024-09-26 10:30:00,88.02,88.21,88.02,88.18,26858.0,86.0375,86.2232,86.0375,86.1939,26858.0
2024-09-26 10:40:00,88.19,88.39,88.14,88.35,29675.0,86.2037,86.3992,86.1548,86.3601,29675.0
2024-09-26 10:50:00,88.35,88.52,88.34,88.42,48679.0,86.3601,86.5262,86.3503,86.4285,48679.0
2024-09-26 11:00:00,88.44,88.48,88.13,88.15,136965.0,86.448,86.4871,86.145,86.1646,136965.0
2024-09-26 11:10:00,88.16,88.21,88.06,88.21,18412.0,86.1743,86.2232,86.0766,86.2232,18412.0
2024-09-26 11:20:00,88.23,88.23,88.14,88.2,19415.0,86.2428,86.2428,86.1548,86.2134,19415.0
2024-09-26 11:30:00,88.19,88.24,88.13,88.15,16714.0,86.2037,86.2525,86.145,86.1646,16714.0
2024-09-26 11:40:00,88.13,88.18,88.05,88.1,18461.0,86.145,86.1939,86.0668,86.1157,18461.0
2024-09-26 11:50:00,88.1,88.1,87.97,87.97,14583.0,86.1157,86.1157,85.9886,85.9886,14583.0
2024-09-26 12:00:00,87.99,87.99,87.93,87.97,17567.0,86.0082,86.0082,85.9495,85.9886,17567.0
2024-09-26 12:10:00,87.96,88.06,87.94,88.04,11624.0,85.9788,86.0766,85.9593,86.057,11624.0
2024-09-26 12:20:00,88.04,88.08,87.96,87.98,16738.0,86.057,86.0961,85.9788,85.9984,16738.0
2024-09-26 12:30:00,87.97,87.99,87.91,87.98,11222.0,85.9886,86.0082,85.93,85.9984,11222.0
2024-09-26 12:40:00,87.98,87.99,87.91,87.92,10573.0,85.9984,86.0082,85.93,85.9397,10573.0
2024-09-26 12:50:00,87.92,88.07,87.91,88.02,12390.0,85.9397,86.0864,85.93,86.0375,12390.0
2024-09-26 13:00:00,88.01,88.08,88.01,88.03,14102.0,86.0277,86.0961,86.0277,86.0473,14102.0
2024-09-26 13:10:00,88.04,88.06,87.99,88.0,9923.0,86.057,86.0766,86.0082,86.0179,9923.0
2024-09-26 13:20:00,88.01,88.04,87.97,88.03,13039.0,86.0277,86.057,85.9886,86.0473,13039.0
2024-09-26 13:30:00,88.04,88.11,88.01,88.1,20204.0,86.057,86.1255,86.0277,86.1157,20204.0
2024-09-26 13:40:00,88.1,88.17,88.07,88.11,13498.0,86.1157,86.1841,86.0864,86.1255,13498.0
2024-09-26 13:50:00,88.11,88.12,88.04,88.09,15542.0,86.1255,86.1352,86.057,86.1059,15542.0
2024-09-26 14:00:00,88.1,88.14,88.06,88.12,15769.0,86.1157,86.1548,86.0766,86.1352,15769.0
2024-09-26 14:10:00,88.12,88.12,88.05,88.05,13358.0,86.1352,86.1352,86.0668,86.0668,13358.0
2024-09-26 14:20:00,88.04,88.07,87.96,87.96,13373.0,86.057,86.0864,85.9788,85.9788,13373.0
2024-09-26 14:30:00,87.96,87.98,87.87,87.98,16635.0,85.9788,85.9984,85.8909,85.9984,16635.0
2024-09-26 14:40:00,87.98,87.99,87.93,87.95,11850.0,85.9984,86.0082,85.9495,85.9691,11850.0
2024-09-26 14:50:00,87.95,88.02,87.9,87.92,23555.0,85.9691,86.0375,85.9202,85.9397,23555.0
2024-09-26 15:00:00,87.91,87.93,87.77,87.84,25846.0,85.93,85.9495,85.7931,85.8615,25846.0
2024-09-26 15:10:00,87.85,87.85,87.66,87.68,22046.0,85.8713,85.8713,85.6856,85.7051,22046.0
2024-09-26 15:20:00,87.67,87.67,87.48,87.57,38558.0,85.6954,85.6954,85.5097,85.5976,38558.0
2024-09-26 15:30:00,87.58,87.58,87.3,87.34,48233.0,85.6074,85.6074,85.3337,85.3728,48233.0
2024-09-26 15:40:00,87.35,87.38,87.24,87.27,90219.0,85.3826,85.4119,85.2751,85.3044,90219.0
2024-09-26 15:50:00,87.27,87.55,87.26,87.4,662160.0,85.3044,85.5781,85.2946,85.4315,662160.0
2024-09-27 09:30:00,87.72,87.97,87.52,87.93,30925.0,85.7442,85.9886,85.5488,85.9495,30925.0
2024-09-27 09:40:00,87.86,88.01,87.77,87.77,12585.0,85.8811,86.0277,85.7931,85.7931,12585.0
2024-09-27 09:50:00,87.73,88.14,87.7,88.06,12195.0,85.754,86.1548,85.7247,86.0766,12195.0
2024-09-27 10:00:00,88.03,88.06,87.85,87.97,18608.0,86.0473,86.0766,85.8713,85.9886,18608.0
2024-09-27 10:10:00,87.93,88.03,87.89,88.02,16232.0,85.9495,86.0473,85.9104,86.0375,16232.0
2024-09-27 10:20:00,88.03,88.22,87.99,88.17,15581.0,86.0473,86.233,86.0082,86.1841,15581.0
2024-09-27 10:30:00,88.17,88.37,88.17,88.24,18510.0,86.1841,86.3796,86.1841,86.2525,18510.0
2024-09-27 10:40:00,88.23,88.24,88.03,88.04,18861.0,86.2428,86.2525,86.0473,86.057,18861.0
2024-09-27 10:50:00,88.05,88.14,88.02,88.13,16701.0,86.0668,86.1548,86.0375,86.145,16701.0
2024-09-27 11:00:00,88.13,88.45,88.13,88.4,24104.0,86.145,86.4578,86.145,86.4089,24104.0
2024-09-27 11:10:00,88.39,88.5,88.35,88.49,19420.0,86.3992,86.5067,86.3601,86.4969,19420.0
2024-09-27 11:20:00,88.48,88.49,88.29,88.29,13455.0,86.4871,86.4969,86.3014,86.3014,13455.0
2024-09-27 11:30:00,88.29,88.33,88.24,88.25,8692.0,86.3014,86.3405,86.2525,86.2623,8692.0
2024-09-27 11:40:00,88.23,88.24,88.13,88.17,7970.0,86.2428,86.2525,86.145,86.1841,7970.0
2024-09-27 11:50:00,88.16,88.19,88.04,88.06,6252.0,86.1743,86.2037,86.057,86.0766,6252.0
2024-09-27 12:00:00,88.07,88.14,88.07,88.13,6668.0,86.0864,86.1548,86.0864,86.145,6668.0
2024-09-27 12:10:00,88.14,88.19,88.12,88.15,9215.0,86.1548,86.2037,86.1352,86.1646,9215.0
2024-09-27 12:20:00,88.16,88.21,88.14,88.2,9794.0,86.1743,86.2232,86.1548,86.2134,9794.0
2024-09-27 12:30:00,88.19,88.22,88.07,88.14,12881.0,86.2037,86.233,86.0864,86.1548,12881.0
2024-09-27 12:40:00,88.14,88.15,88.06,88.07,7274.0,86.1548,86.1646,86.0766,86.0864,7274.0
2024-09-27 12:50:00,88.07,88.09,88.03,88.09,8832.0,86.0864,86.1059,86.0473,86.1059,8832.0
2024-09-27 13:00:00,88.12,88.17,88.07,88.09,12193.0,86.1352,86.1841,86.0864,86.1059,12193.0
2024-09-27 13:10:00,88.1,88.16,88.04,88.16,10097.0,86.1157,86.1743,86.057,86.1743,10097.0
2024-09-27 13:20:00,88.16,88.18,88.12,88.17,8062.0,86.1743,86.1939,86.1352,86.1841,8062.0
2024-09-27 13:30:00,88.17,88.29,88.17,88.22,12973.0,86.1841,86.3014,86.1841,86.233,12973.0
2024-09-27 13:40:00,88.2,88.29,88.19,88.29,8863.0,86.2134,86.3014,86.2037,86.3014,8863.0
2024-09-27 13:50:00,88.29,88.31,88.22,88.26,16435.0,86.3014,86.321,86.233,86.2721,16435.0
2024-09-27 14:00:00,88.25,88.35,88.24,88.35,17602.0,86.2623,86.3601,86.2525,86.3601,17602.0
2024-09-27 14:10:00,88.35,88.45,88.34,88.41,14519.0,86.3601,86.4578,86.3503,86.4187,14519.0
2024-09-27 14:20:00,88.4,88.41,88.33,88.41,19349.0,86.4089,86.4187,86.3405,86.4187,19349.0
2024-09-27 14:30:00,88.41,88.43,88.28,88.34,16359.0,86.4187,86.4383,86.2916,86.3503,16359.0
2024-09-27 14:40:00,88.3,88.31,88.25,88.29,8972.0,86.3112,86.321,86.2623,86.3014,8972.0
2024-09-27 14:50:00,88.29,88.32,88.24,88.32,15806.0,86.3014,86.3307,86.2525,86.3307,15806.0
2024-09-27 15:00:00,88.32,88.36,88.2,88.22,19823.0,86.3307,86.3698,86.2134,86.233,19823.0
2024-09-27 15:10:00,88.22,88.32,88.21,88.3,25734.0,86.233,86.3307,86.2232,86.3112,25734.0
2024-09-27 15:20:00,88.31,88.45,88.26,88.4,40324.0,86.321,86.4578,86.2721,86.4089,40324.0
2024-09-27 15:30:00,88.4,88.48,88.38,88.39,29174.0,86.4089,86.4871,86.3894,86.3992,29174.0
2024-09-27 15:40:00,88.38,88.39,88.28,88.31,39154.0,86.3894,86.3992,86.2916,86.321,39154.0
2024-09-27 15:50:00,88.3,88.42,88.25,88.26,205064.0,86.3112,86.4285,86.2623,86.2721,205064.0
2024-09-30 09:30:00,88.48,88.63,87.82,87.84,102519.0,86.4871,86.6338,85.842,85.8615,102519.0
2024-09-30 09:40:00,87.84,87.97,87.58,87.61,26070.0,85.8615,85.9886,85.6074,85.6367,26070.0
2024-09-30 09:50:00,87.72,88.0,87.71,87.9,50056.0,85.7442,86.0179,85.7345,85.9202,50056.0
2024-09-30 10:00:00,87.9,88.47,87.9,88.35,34148.0,85.9202,86.4774,85.9202,86.3601,34148.0
2024-09-30 10:10:00,88.37,88.53,88.33,88.41,13318.0,86.3796,86.536,86.3405,86.4187,13318.0
2024-09-30 10:20:00,88.42,88.55,88.4,88.44,13884.0,86.4285,86.5556,86.4089,86.448,13884.0
2024-09-30 10:30:00,88.42,88.47,88.33,88.4,6919.0,86.4285,86.4774,86.3405,86.4089,6919.0
2024-09-30 10:40:00,88.4,88.51,88.37,88.48,7752.0,86.4089,86.5165,86.3796,86.4871,7752.0
2024-09-30 10:50:00,88.47,88.68,88.46,88.65,55819.0,86.4774,86.6826,86.4676,86.6533,55819.0
2024-09-30 11:00:00,88.66,88.76,88.65,88.76,13701.0,86.6631,86.7608,86.6533,86.7608,13701.0
2024-09-30 11:10:00,88.76,88.81,88.69,88.7,41885.0,86.7608,86.8097,86.6924,86.7022,41885.0
2024-09-30 11:20:00,88.73,88.83,88.72,88.79,35439.0,86.7315,86.8292,86.7217,86.7901,35439.0
2024-09-30 11:30:00,88.8,88.91,88.76,88.87,21457.0,86.7999,86.9074,86.7608,86.8683,21457.0
2024-09-30 11:40:00,88.87,88.89,88.76,88.77,13100.0,86.8683,86.8879,86.7608,86.7706,13100.0
2024-09-30 11:50:00,88.74,88.8,88.63,88.76,23128.0,86.7413,86.7999,86.6338,86.7608,23128.0
2024-09-30 12:00:00,88.77,88.85,88.72,88.78,16042.0,86.7706,86.8488,86.7217,86.7804,16042.0
2024-09-30 12:10:00,88.81,88.81,88.69,88.7,11734.0,86.8097,86.8097,86.6924,86.7022,11734.0
2024-09-30 12:20:00,88.7,88.72,88.67,88.72,9382.0,86.7022,86.7217,86.6729,86.7217,9382.0
2024-09-30 12:30:00,88.72,88.75,88.69,88.73,9045.0,86.7217,86.751,86.6924,86.7315,9045.0
2024-09-30 12:40:00,88.74,88.75,88.68,88.69,7799.0,86.7413,86.751,86.6826,86.6924,7799.0
2024-09-30 12:50:00,88.68,88.78,88.64,88.77,8230.0,86.6826,86.7804,86.6435,86.7706,8230.0
2024-09-30 13:00:00,88.76,88.78,88.71,88.78,9186.0,86.7608,86.7804,86.712,86.7804,9186.0
2024-09-30 13:10:00,88.78,88.82,88.74,88.78,11816.0,86.7804,86.8195,86.7413,86.7804,11816.0
2024-09-30 13:20:00,88.77,88.8,88.74,88.75,9528.0,86.7706,86.7999,86.7413,86.751,9528.0
2024-09-30 13:30:00,88.75,88.77,88.72,88.73,12590.0,86.751,86.7706,86.7217,86.7315,12590.0
2024-09-30 13:40:00,88.73,88.79,88.73,88.74,10655.0,86.7315,86.7901,86.7315,86.7413,10655.0
2024-09-30 13:50:00,88.76,88.76,88.56,88.56,20243.0,86.7608,86.7608,86.5653,86.5653,20243.0
2024-09-30 14:00:00,88.53,88.55,88.46,88.51,13365.0,86.536,86.5556,86.4676,86.5165,13365.0
2024-09-30 14:10:00,88.5,88.51,88.24,88.24,14533.0,86.5067,86.5165,86.2525,86.2525,14533.0
2024-09-30 14:20:00,88.23,88.29,88.12,88.29,18127.0,86.2428,86.3014,86.1352,86.3014,18127.0
2024-09-30 14:30:00,88.27,88.35,88.25,88.31,16165.0,86.2819,86.3601,86.2623,86.321,16165.0
2024-09-30 14:40:00,88.3,88.42,88.3,88.4,13939.0,86.3112,86.4285,86.3112,86.4089,13939.0
2024-09-30 14:50:00,88.41,88.42,88.35,88.36,15186.0,86.4187,86.4285,86.3601,86.3698,15186.0
2024-09-30 15:00:00,88.36,88.37,88.27,88.37,21793.0,86.3698,86.3796,86.2819,86.3796,21793.0
2024-09-30 15:10:00,88.37,88.68,88.36,88.68,27636.0,86.3796,86.6826,86.3698,86.6826,27636.0
2024-09-30 15:20:00,88.67,88.71,88.65,88.71,23232.0,86.6729,86.712,86.6533,86.712,23232.0
2024-09-30 15:30:00,88.71,88.85,88.68,88.84,37375.0,86.712,86.8488,86.6826,86.839,37375.0
2024-09-30 15:40:00,88.84,89.11,88.83,89.08,58423.0,86.839,87.1029,86.8292,87.0736,58423.0
2024-09-30 15:50:00,89.08,89.42,89.04,89.21,318414.0,87.0736,87.406,87.0345,87.2007,318414.0
2024-10-01 09:30:00,89.25,89.4,88.88,89.24,42017.0,87.2398,87.3864,86.8781,87.23,42017.0
2024-10-01 09:40:00,89.24,89.46,89.09,89.38,20834.0,87.23,87.4451,87.0834,87.3669,20834.0
2024-10-01 09:50:00,89.38,89.6,89.32,89.42,19075.0,87.3669,87.5819,87.3082,87.406,19075.0
2024-10-01 10:00:00,89.42,89.56,89.25,89.56,23790.0,87.406,87.5428,87.2398,87.5428,23790.0
2024-10-01 10:10:00,89.52,89.8,89.46,89.61,21855.0,87.5037,87.7774,87.4451,87.5917,21855.0
2024-10-01 10:20:00,89.62,89.79,89.6,89.73,21846.0,87.6015,87.7676,87.5819,87.709,21846.0
2024-10-01 10:30:00,89.76,89.98,89.64,89.88,25806.0,87.7383,87.9533,87.621,87.8556,25806.0
2024-10-01 10:40:00,89.88,90.0,89.87,89.98,19810.0,87.8556,87.9729,87.8458,87.9533,19810.0
2024-10-01 10:50:00,89.97,90.1,89.95,90.0,24118.0,87.9436,88.0706,87.924,87.9729,24118.0
2024-10-01 11:00:00,90.0,90.21,89.97,90.09,55952.0,87.9729,88.1782,87.9436,88.0609,55952.0
2024-10-01 11:10:00,90.06,90.3,90.06,90.3,35682.0,88.0315,88.2661,88.0315,88.2661,35682.0
2024-10-01 11:20:00,90.31,90.57,90.27,90.56,34638.0,88.2759,88.5301,88.2368,88.5203,34638.0
2024-10-01 11:30:00,90.58,90.58,90.47,90.54,36745.0,88.5398,88.5398,88.4323,88.5007,36745.0
2024-10-01 11:40:00,90.55,90.55,90.38,90.4,31260.0,88.5105,88.5105,88.3443,88.3639,31260.0
2024-10-01 11:50:00,90.39,90.49,90.34,90.47,22856.0,88.3541,88.4519,88.3052,88.4323,22856.0
2024-10-01 12:00:00,90.47,90.47,90.34,90.46,35932.0,88.4323,88.4323,88.3052,88.4225,35932.0
2024-10-01 12:10:00,90.47,90.53,90.27,90.29,40138.0,88.4323,88.491,88.2368,88.2564,40138.0
2024-10-01 12:20:00,90.31,90.35,90.22,90.29,22223.0,88.2759,88.315,88.1879,88.2564,22223.0
2024-10-01 12:30:00,90.29,90.31,90.16,90.29,26892.0,88.2564,88.2759,88.1293,88.2564,26892.0
2024-10-01 12:40:00,90.29,90.36,90.24,90.28,16934.0,88.2564,88.3248,88.2075,88.2466,16934.0
2024-10-01 12:50:00,90.29,90.45,90.29,90.39,23626.0,88.2564,88.4128,88.2564,88.3541,23626.0
2024-10-01 13:00:00,90.4,90.44,90.29,90.44,18638.0,88.3639,88.403,88.2564,88.403,18638.0
2024-10-01 13:10:00,90.45,90.49,90.35,90.37,24482.0,88.4128,88.4519,88.315,88.3346,24482.0
2024-10-01 13:20:00,90.37,90.44,90.25,90.37,23921.0,88.3346,88.403,88.2173,88.3346,23921.0
2024-10-01 13:30:00,90.37,90.46,90.33,90.37,29790.0,88.3346,88.4225,88.2955,88.3346,29790.0
2024-10-01 13:40:00,90.35,90.49,90.34,90.38,23547.0,88.315,88.4519,88.3052,88.3443,23547.0
2024-10-01 13:50:00,90.38,90.51,90.38,90.51,23551.0,88.3443,88.4714,88.3443,88.4714,23551.0
2024-10-01 14:00:00,90.51,90.6,90.5,90.58,21677.0,88.4714,88.5594,88.4616,88.5398,21677.0
2024-10-01 14:10:00,90.58,90.64,90.55,90.59,26523.0,88.5398,88.5985,88.5105,88.5496,26523.0
2024-10-01 14:20:00,90.61,90.63,90.45,90.53,21679.0,88.5692,88.5887,88.4128,88.491,21679.0
2024-10-01 14:30:00,90.54,90.71,90.53,90.7,39090.0,88.5007,88.6669,88.491,88.6571,39090.0
2024-10-01 14:40:00,90.7,90.8,90.7,90.74,42251.0,88.6571,88.7549,88.6571,88.6962,42251.0
2024-10-01 14:50:00,90.75,90.83,90.75,90.79,29681.0,88.706,88.7842,88.706,88.7451,29681.0
2024-10-01 15:00:00,90.79,90.83,90.72,90.75,24131.0,88.7451,88.7842,88.6767,88.706,24131.0
2024-10-01 15:10:00,90.75,90.78,90.7,90.75,34339.0,88.706,88.7353,88.6571,88.706,34339.0
2024-10-01 15:20:00,90.76,90.9,90.75,90.9,59537.0,88.7158,88.8526,88.706,88.8526,59537.0
2024-10-01 15:30:00,90.9,91.01,90.8,90.86,55116.0,88.8526,88.9601,88.7549,88.8135,55116.0
2024-10-01 15:40:00,90.86,91.04,90.78,90.95,90225.0,88.8135,88.9895,88.7353,88.9015,90225.0
2024-10-01 15:50:00,90.95,90.96,90.69,90.74,302682.0,88.9015,88.9113,88.6474,88.6962,302682.0
2024-10-02 09:30:00,89.99,90.62,89.84,90.43,56457.0,87.9631,88.5789,87.8165,88.3932,56457.0
2024-10-02 09:40:00,90.4,90.88,90.23,90.8,22475.0,88.3639,88.8331,88.1977,88.7549,22475.0
2024-10-02 09:50:00,90.81,90.89,90.73,90.88,11737.0,88.7647,88.8428,88.6865,88.8331,11737.0
2024-10-02 10:00:00,90.87,91.1,90.83,91.09,42708.0,88.8233,89.0481,88.7842,89.0383,42708.0
2024-10-02 10:10:00,91.11,91.2,90.77,90.85,28520.0,89.0579,89.1459,88.7256,88.8038,28520.0
2024-10-02 10:20:00,90.86,90.93,90.73,90.8,14156.0,88.8135,88.8819,88.6865,88.7549,14156.0
2024-10-02 10:30:00,90.8,90.95,90.76,90.92,20231.0,88.7549,88.9015,88.7158,88.8722,20231.0
2024-10-02 10:40:00,90.93,91.06,90.93,90.97,15817.0,88.8819,89.009,88.8819,88.921,15817.0
2024-10-02 10:50:00,90.97,91.02,90.77,90.83,17109.0,88.921,88.9699,88.7256,88.7842,17109.0
2024-10-02 11:00:00,90.83,90.95,90.82,90.86,18882.0,88.7842,88.9015,88.7744,88.8135,18882.0
2024-10-02 11:10:00,90.84,91.04,90.8,91.0,39774.0,88.794,88.9895,88.7549,88.9504,39774.0
2024-10-02 11:20:00,90.99,91.0,90.79,90.96,22762.0,88.9406,88.9504,88.7451,88.9113,22762.0
2024-10-02 11:30:00,90.97,91.03,90.91,90.98,13456.0,88.921,88.9797,88.8624,88.9308,13456.0
2024-10-02 11:40:00,90.98,91.12,90.98,91.06,11325.0,88.9308,89.0677,88.9308,89.009,11325.0
2024-10-02 11:50:00,91.05,91.05,90.96,91.0,16971.0,88.9992,88.9992,88.9113,88.9504,16971.0
2024-10-02 12:00:00,90.99,91.09,90.95,91.05,19046.0,88.9406,89.0383,88.9015,88.9992,19046.0
2024-10-02 12:10:00,91.05,91.12,91.0,91.12,19114.0,88.9992,89.0677,88.9504,89.0677,19114.0
2024-10-02 12:20:00,91.14,91.14,91.06,91.12,18886.0,89.0872,89.0872,89.009,89.0677,18886.0
2024-10-02 12:30:00,91.12,91.12,90.99,91.03,17777.0,89.0677,89.0677,88.9406,88.9797,17777.0
2024-10-02 12:40:00,91.05,91.05,90.99,91.01,14721.0,88.9992,88.9992,88.9406,88.9601,14721.0
2024-10-02 12:50:00,91.02,91.02,90.77,90.77,14763.0,88.9699,88.9699,88.7256,88.7256,14763.0
2024-10-02 13:00:00,90.78,90.82,90.67,90.74,13251.0,88.7353,88.7744,88.6278,88.6962,13251.0
2024-10-02 13:10:00,90.75,90.81,90.74,90.81,8541.0,88.706,88.7647,88.6962,88.7647,8541.0
2024-10-02 13:20:00,90.81,90.91,90.8,90.87,12151.0,88.7647,88.8624,88.7549,88.8233,12151.0
2024-10-02 13:30:00,90.88,90.9,90.8,90.86,11791.0,88.8331,88.8526,88.7549,88.8135,11791.0
2024-10-02 13:40:00,90.86,90.98,90.86,90.95,15806.0,88.8135,88.9308,88.8135,88.9015,15806.0
2024-10-02 13:50:00,90.96,90.98,90.89,90.89,16312.0,88.9113,88.9308,88.8428,88.8428,16312.0
2024-10-02 14:00:00,90.91,90.94,90.83,90.89,34967.0,88.8624,88.8917,88.7842,88.8428,34967.0
2024-10-02 14:10:00,90.86,90.89,90.8,90.81,21605.0,88.8135,88.8428,88.7549,88.7647,21605.0
2024-10-02 14:20:00,90.81,90.81,90.69,90.75,19170.0,88.7647,88.7647,88.6474,88.706,19170.0
2024-10-02 14:30:00,90.75,90.77,90.67,90.67,11573.0,88.706,88.7256,88.6278,88.6278,11573.0
2024-10-02 14:40:00,90.68,90.81,90.68,90.77,10819.0,88.6376,88.7647,88.6376,88.7256,10819.0
2024-10-02 14:50:00,90.78,90.8,90.73,90.74,15128.0,88.7353,88.7549,88.6865,88.6962,15128.0
2024-10-02 15:00:00,90.75,90.88,90.75,90.85,13843.0,88.706,88.8331,88.706,88.8038,13843.0
2024-10-02 15:10:00,90.85,90.88,90.79,90.81,12677.0,88.8038,88.8331,88.7451,88.7647,12677.0
2024-10-02 15:20:00,90.81,90.88,90.77,90.87,16905.0,88.7647,88.8331,88.7256,88.8233,16905.0
2024-10-02 15:30:00,90.86,91.01,90.86,91.0,27418.0,88.8135,88.9601,88.8135,88.9504,27418.0
2024-10-02 15:40:00,91.0,91.16,90.98,91.08,53040.0,88.9504,89.1068,88.9308,89.0286,53040.0
2024-10-02 15:50:00,91.07,91.16,90.99,91.02,196679.0,89.0188,89.1068,88.9406,88.9699,196679.0
2024-10-03 09:30:00,91.47,91.59,91.21,91.22,53029.0,89.4098,89.5271,89.1556,89.1654,53029.0
2024-10-03 09:40:00,91.25,91.8,91.21,91.8,30150.0,89.1947,89.7324,89.1556,89.7324,30150.0
2024-10-03 09:50:00,91.81,91.85,91.53,91.77,20948.0,89.7421,89.7812,89.4684,89.703,20948.0
2024-10-03 10:00:00,91.77,91.97,91.6,91.93,35052.0,89.703,89.8985,89.5369,89.8594,35052.0
2024-10-03 10:10:00,91.92,92.08,91.78,91.89,28140.0,89.8497,90.006,89.7128,89.8203,28140.0
2024-10-03 10:20:00,91.93,92.13,91.92,92.13,23939.0,89.8594,90.0549,89.8497,90.0549,23939.0
2024-10-03 10:30:00,92.13,92.16,91.99,92.15,23088.0,90.0549,90.0842,89.9181,90.0745,23088.0
2024-10-03 10:40:00,92.16,92.16,91.89,91.91,28535.0,90.0842,90.0842,89.8203,89.8399,28535.0
2024-10-03 10:50:00,91.94,92.2,91.94,91.99,19789.0,89.8692,90.1233,89.8692,89.9181,19789.0
2024-10-03 11:00:00,91.97,92.01,91.75,92.01,21884.0,89.8985,89.9376,89.6835,89.9376,21884.0
2024-10-03 11:10:00,92.02,92.02,91.79,91.8,23810.0,89.9474,89.9474,89.7226,89.7324,23810.0
2024-10-03 11:20:00,91.81,91.81,91.47,91.54,33446.0,89.7421,89.7421,89.4098,89.4782,33446.0
2024-10-03 11:30:00,91.52,91.72,91.51,91.7,29780.0,89.4587,89.6542,89.4489,89.6346,29780.0
2024-10-03 11:40:00,91.7,91.87,91.7,91.71,10974.0,89.6346,89.8008,89.6346,89.6444,10974.0
2024-10-03 11:50:00,91.71,91.75,91.59,91.63,12917.0,89.6444,89.6835,89.5271,89.5662,12917.0
2024-10-03 12:00:00,91.63,91.78,91.62,91.76,9779.0,89.5662,89.7128,89.5564,89.6933,9779.0
2024-10-03 12:10:00,91.71,91.71,91.62,91.65,8478.0,89.6444,89.6444,89.5564,89.5857,8478.0
2024-10-03 12:20:00,91.64,91.74,91.62,91.7,11039.0,89.576,89.6737,89.5564,89.6346,11039.0
2024-10-03 12:30:00,91.68,91.7,91.66,91.68,6211.0,89.6151,89.6346,89.5955,89.6151,6211.0
2024-10-03 12:40:00,91.68,91.68,91.44,91.46,11440.0,89.6151,89.6151,89.3805,89.4,11440.0
2024-10-03 12:50:00,91.43,91.56,91.38,91.52,13295.0,89.3707,89.4978,89.3218,89.4587,13295.0
2024-10-03 13:00:00,91.54,91.54,91.4,91.41,8941.0,89.4782,89.4782,89.3414,89.3511,8941.0
2024-10-03 13:10:00,91.4,91.48,91.35,91.36,15373.0,89.3414,89.4196,89.2925,89.3023,15373.0
2024-10-03 13:20:00,91.36,91.52,91.34,91.38,14079.0,89.3023,89.4587,89.2827,89.3218,14079.0
2024-10-03 13:30:00,91.36,91.43,91.31,91.33,14629.0,89.3023,89.3707,89.2534,89.2729,14629.0
2024-10-03 13:40:00,91.31,91.41,91.26,91.37,11386.0,89.2534,89.3511,89.2045,89.312,11386.0
2024-10-03 13:50:00,91.35,91.36,91.27,91.31,12041.0,89.2925,89.3023,89.2143,89.2534,12041.0
2024-10-03 14:00:00,91.31,91.37,91.27,91.37,10091.0,89.2534,89.312,89.2143,89.312,10091.0
2024-10-03 14:10:00,91.39,91.5,91.38,91.46,9341.0,89.3316,89.4391,89.3218,89.4,9341.0
2024-10-03 14:20:00,91.47,91.48,91.4,91.42,14291.0,89.4098,89.4196,89.3414,89.3609,14291.0
2024-10-03 14:30:00,91.41,91.41,91.33,91.39,14541.0,89.3511,89.3511,89.2729,89.3316,14541.0
2024-10-03 14:40:00,91.4,91.45,91.38,91.43,12738.0,89.3414,89.3902,89.3218,89.3707,12738.0
2024-10-03 14:50:00,91.43,91.5,91.41,91.42,15888.0,89.3707,89.4391,89.3511,89.3609,15888.0
2024-10-03 15:00:00,91.42,91.45,91.38,91.44,15952.0,89.3609,89.3902,89.3218,89.3805,15952.0
2024-10-03 15:10:00,91.44,91.48,91.41,91.47,18004.0,89.3805,89.4196,89.3511,89.4098,18004.0
2024-10-03 15:20:00,91.47,91.63,91.46,91.61,22636.0,89.4098,89.5662,89.4,89.5466,22636.0
2024-10-03 15:30:00,91.61,91.68,91.58,91.63,27045.0,89.5466,89.6151,89.5173,89.5662,27045.0
2024-10-03 15:40:00,91.62,91.62,91.4,91.4,52163.0,89.5564,89.5564,89.3414,89.3414,52163.0
2024-10-03 15:50:00,91.4,91.68,91.4,91.59,213906.0,89.3414,89.6151,89.3414,89.5271,213906.0
2024-10-04 09:30:00,90.78,91.43,90.78,91.39,45185.0,88.7353,89.3707,88.7353,89.3316,45185.0
2024-10-04 09:40:00,91.35,91.59,91.18,91.27,43898.0,89.2925,89.5271,89.1263,89.2143,43898.0
2024-10-04 09:50:00,91.28,91.28,90.99,90.99,20117.0,89.2241,89.2241,88.9406,88.9406,20117.0
2024-10-04 10:00:00,91.0,91.37,90.97,91.31,27726.0,88.9504,89.312,88.921,89.2534,27726.0
2024-10-04 10:10:00,91.31,91.32,91.12,91.19,21514.0,89.2534,89.2632,89.0677,89.1361,21514.0
2024-10-04 10:20:00,91.21,91.24,90.97,91.11,17834.0,89.1556,89.185,88.921,89.0579,17834.0
2024-10-04 10:30:00,91.09,91.14,90.89,91.02,14949.0,89.0383,89.0872,88.8428,88.9699,14949.0
2024-10-04 10:40:00,91.01,91.27,91.0,91.2,9493.0,88.9601,89.2143,88.9504,89.1459,9493.0
2024-10-04 10:50:00,91.2,91.28,91.1,91.1,11869.0,89.1459,89.2241,89.0481,89.0481,11869.0
2024-10-04 11:00:00,91.11,91.21,91.05,91.19,16425.0,89.0579,89.1556,88.9992,89.1361,16425.0
2024-10-04 11:10:00,91.19,91.31,91.19,91.26,8766.0,89.1361,89.2534,89.1361,89.2045,8766.0
2024-10-04 11:20:00,91.28,91.33,91.18,91.33,8953.0,89.2241,89.2729,89.1263,89.2729,8953.0
2024-10-04 11:30:00,91.33,91.55,91.31,91.54,19693.0,89.2729,89.488,89.2534,89.4782,19693.0
2024-10-04 11:40:00,91.55,91.61,91.49,91.51,20925.0,89.488,89.5466,89.4293,89.4489,20925.0
2024-10-04 11:50:00,91.51,91.52,91.35,91.38,22905.0,89.4489,89.4587,89.2925,89.3218,22905.0
2024-10-04 12:00:00,91.39,91.6,91.34,91.34,52797.0,89.3316,89.5369,89.2827,89.2827,52797.0
2024-10-04 12:10:00,91.34,91.39,91.31,91.34,15792.0,89.2827,89.3316,89.2534,89.2827,15792.0
2024-10-04 12:20:00,91.34,91.4,91.19,91.24,29489.0,89.2827,89.3414,89.1361,89.185,29489.0
2024-10-04 12:30:00,91.24,91.43,91.2,91.39,15027.0,89.185,89.3707,89.1459,89.3316,15027.0
2024-10-04 12:40:00,91.4,91.56,91.38,91.44,27596.0,89.3414,89.4978,89.3218,89.3805,27596.0
2024-10-04 12:50:00,91.44,91.48,91.37,91.45,16499.0,89.3805,89.4196,89.312,89.3902,16499.0
2024-10-04 13:00:00,91.45,91.57,91.44,91.56,14984.0,89.3902,89.5075,89.3805,89.4978,14984.0
2024-10-04 13:10:00,91.56,91.65,91.56,91.62,10673.0,89.4978,89.5857,89.4978,89.5564,10673.0
2024-10-04 13:20:00,91.63,91.69,91.58,91.61,8211.0,89.5662,89.6248,89.5173,89.5466,8211.0
2024-10-04 13:30:00,91.61,91.66,91.51,91.61,18341.0,89.5466,89.5955,89.4489,89.5466,18341.0
2024-10-04 13:40:00,91.61,91.67,91.59,91.62,15894.0,89.5466,89.6053,89.5271,89.5564,15894.0
2024-10-04 13:50:00,91.63,91.64,91.56,91.59,14522.0,89.5662,89.576,89.4978,89.5271,14522.0
2024-10-04 14:00:00,91.59,91.62,91.51,91.57,18447.0,89.5271,89.5564,89.4489,89.5075,18447.0
2024-10-04 14:10:00,91.56,91.59,91.52,91.58,16300.0,89.4978,89.5271,89.4587,89.5173,16300.0
2024-10-04 14:20:00,91.57,91.74,91.56,91.73,12937.0,89.5075,89.6737,89.4978,89.6639,12937.0
2024-10-04 14:30:00,91.72,91.79,91.69,91.77,18852.0,89.6542,89.7226,89.6248,89.703,18852.0
2024-10-04 14:40:00,91.75,91.88,91.73,91.88,18090.0,89.6835,89.8106,89.6639,89.8106,18090.0
2024-10-04 14:50:00,91.88,91.94,91.87,91.89,14582.0,89.8106,89.8692,89.8008,89.8203,14582.0
2024-10-04 15:00:00,91.89,91.95,91.87,91.94,18160.0,89.8203,89.879,89.8008,89.8692,18160.0
2024-10-04 15:10:00,91.94,91.98,91.84,91.87,16365.0,89.8692,89.9083,89.7715,89.8008,16365.0
2024-10-04 15:20:00,91.87,91.96,91.84,91.95,23158.0,89.8008,89.8887,89.7715,89.879,23158.0
2024-10-04 15:30:00,91.95,92.02,91.89,91.97,28203.0,89.879,89.9474,89.8203,89.8985,28203.0
2024-10-04 15:40:00,91.98,92.14,91.98,92.14,41184.0,89.9083,90.0647,89.9083,90.0647,41184.0
2024-10-04 15:50:00,92.14,92.17,92.02,92.04,157104.0,90.0647,90.094,89.9474,89.9669,157104.0
2024-10-07 09:30:00,91.85,91.89,91.05,91.23,47477.0,89.7812,89.8203,88.9992,89.1752,47477.0
2024-10-07 09:40:00,91.23,91.33,90.92,91.03,28430.0,89.1752,89.2729,88.8722,88.9797,28430.0
2024-10-07 09:50:00,91.03,91.27,90.96,91.12,22379.0,88.9797,89.2143,88.9113,89.0677,22379.0
2024-10-07 10:00:00,91.12,91.66,91.1,91.59,89257.0,89.0677,89.5955,89.0481,89.5271,89257.0
2024-10-07 10:10:00,91.59,91.69,91.47,91.5,27592.0,89.5271,89.6248,89.4098,89.4391,27592.0
2024-10-07 10:20:00,91.49,91.61,91.31,91.31,23549.0,89.4293,89.5466,89.2534,89.2534,23549.0
2024-10-07 10:30:00,91.33,91.33,91.11,91.12,17402.0,89.2729,89.2729,89.0579,89.0677,17402.0
2024-10-07 10:40:00,91.12,91.13,91.0,91.07,18342.0,89.0677,89.0774,88.9504,89.0188,18342.0
2024-10-07 10:50:00,91.07,91.21,91.0,91.08,48805.0,89.0188,89.1556,88.9504,89.0286,48805.0
2024-10-07 11:00:00,91.1,91.45,91.1,91.42,16984.0,89.0481,89.3902,89.0481,89.3609,16984.0
2024-10-07 11:10:00,91.44,91.46,91.28,91.3,25954.0,89.3805,89.4,89.2241,89.2436,25954.0
2024-10-07 11:20:00,91.31,91.39,91.29,91.38,17127.0,89.2534,89.3316,89.2338,89.3218,17127.0
2024-10-07 11:30:00,91.38,91.38,91.19,91.2,14877.0,89.3218,89.3218,89.1361,89.1459,14877.0
2024-10-07 11:40:00,91.2,91.21,91.03,91.05,15206.0,89.1459,89.1556,88.9797,88.9992,15206.0
2024-10-07 11:50:00,91.06,91.08,90.96,91.01,17707.0,89.009,89.0286,88.9113,88.9601,17707.0
2024-10-07 12:00:00,91.01,91.08,90.98,91.05,14635.0,88.9601,89.0286,88.9308,88.9992,14635.0
2024-10-07 12:10:00,91.03,91.05,90.87,90.89,19119.0,88.9797,88.9992,88.8233,88.8428,19119.0
2024-10-07 12:20:00,90.89,90.91,90.72,90.87,23821.0,88.8428,88.8624,88.6767,88.8233,23821.0
2024-10-07 12:30:00,90.86,90.9,90.79,90.87,16113.0,88.8135,88.8526,88.7451,88.8233,16113.0
2024-10-07 12:40:00,90.88,91.0,90.87,90.93,22588.0,88.8331,88.9504,88.8233,88.8819,22588.0
2024-10-07 12:50:00,90.93,90.98,90.87,90.98,15140.0,88.8819,88.9308,88.8233,88.9308,15140.0
2024-10-07 13:00:00,90.98,90.98,90.72,90.76,18754.0,88.9308,88.9308,88.6767,88.7158,18754.0
2024-10-07 13:10:00,90.76,90.91,90.76,90.89,15660.0,88.7158,88.8624,88.7158,88.8428,15660.0
2024-10-07 13:20:00,90.89,90.95,90.88,90.92,13929.0,88.8428,88.9015,88.8331,88.8722,13929.0
2024-10-07 13:30:00,90.92,90.93,90.81,90.81,26572.0,88.8722,88.8819,88.7647,88.7647,26572.0
2024-10-07 13:40:00,90.81,90.9,90.76,90.81,26559.0,88.7647,88.8526,88.7158,88.7647,26559.0
2024-10-07 13:50:00,90.82,90.82,90.66,90.71,25997.0,88.7744,88.7744,88.618,88.6669,25997.0
2024-10-07 14:00:00,90.71,90.72,90.62,90.68,34558.0,88.6669,88.6767,88.5789,88.6376,34558.0
2024-10-07 14:10:00,90.68,90.74,90.41,90.42,38992.0,88.6376,88.6962,88.3737,88.3834,38992.0
2024-10-07 14:20:00,90.43,90.49,90.33,90.38,34452.0,88.3932,88.4519,88.2955,88.3443,34452.0
2024-10-07 14:30:00,90.39,90.4,90.15,90.3,30817.0,88.3541,88.3639,88.1195,88.2661,30817.0
2024-10-07 14:40:00,90.3,90.44,90.08,90.14,44590.0,88.2661,88.403,88.0511,88.1097,44590.0
2024-10-07 14:50:00,90.18,90.28,90.17,90.23,33662.0,88.1488,88.2466,88.1391,88.1977,33662.0
2024-10-07 15:00:00,90.25,90.37,90.23,90.32,24549.0,88.2173,88.3346,88.1977,88.2857,24549.0
2024-10-07 15:10:00,90.33,90.35,90.17,90.25,30621.0,88.2955,88.315,88.1391,88.2173,30621.0
2024-10-07 15:20:00,90.24,90.31,90.19,90.24,63626.0,88.2075,88.2759,88.1586,88.2075,63626.0
2024-10-07 15:30:00,90.26,90.26,89.88,90.11,164361.0,88.227,88.227,87.8556,88.0804,164361.0
2024-10-07 15:40:00,90.12,90.18,90.0,90.16,112839.0,88.0902,88.1488,87.9729,88.1293,112839.0
2024-10-07 15:50:00,90.16,90.29,89.88,90.03,433186.0,88.1293,88.2564,87.8556,88.0022,433186.0
2024-10-08 09:30:00,90.64,91.19,90.12,90.99,46375.0,88.5985,89.1361,88.0902,88.9406,46375.0
2024-10-08 09:40:00,90.93,91.13,90.8,91.1,10879.0,88.8819,89.0774,88.7549,89.0481,10879.0
2024-10-08 09:50:00,91.05,91.05,90.72,90.91,25486.0,88.9992,88.9992,88.6767,88.8624,25486.0
2024-10-08 10:00:00,90.92,91.21,90.73,91.12,116290.0,88.8722,89.1556,88.6865,89.0677,116290.0
2024-10-08 10:10:00,91.11,91.3,90.99,91.23,19815.0,89.0579,89.2436,88.9406,89.1752,19815.0
2024-10-08 10:20:00,91.23,91.4,91.08,91.17,32823.0,89.1752,89.3414,89.0286,89.1165,32823.0
2024-10-08 10:30:00,91.17,91.31,91.17,91.28,20732.0,89.1165,89.2534,89.1165,89.2241,20732.0
2024-10-08 10:40:00,91.29,91.44,91.08,91.09,31636.0,89.2338,89.3805,89.0286,89.0383,31636.0
2024-10-08 10:50:00,91.08,91.31,91.0,91.26,30930.0,89.0286,89.2534,88.9504,89.2045,30930.0
2024-10-08 11:00:00,91.25,91.52,91.22,91.41,39910.0,89.1947,89.4587,89.1654,89.3511,39910.0
2024-10-08 11:10:00,91.41,91.43,91.33,91.39,14990.0,89.3511,89.3707,89.2729,89.3316,14990.0
2024-10-08 11:20:00,91.39,91.42,91.22,91.23,39185.0,89.3316,89.3609,89.1654,89.1752,39185.0
2024-10-08 11:30:00,91.2,91.29,91.19,91.23,20951.0,89.1459,89.2338,89.1361,89.1752,20951.0
2024-10-08 11:40:00,91.2,91.47,91.2,91.3,20136.0,89.1459,89.4098,89.1459,89.2436,20136.0
2024-10-08 11:50:00,91.3,91.54,91.29,91.53,87281.0,89.2436,89.4782,89.2338,89.4684,87281.0
2024-10-08 12:00:00,91.53,91.65,91.48,91.56,24675.0,89.4684,89.5857,89.4196,89.4978,24675.0
2024-10-08 12:10:00,91.54,91.6,91.5,91.6,9452.0,89.4782,89.5369,89.4391,89.5369,9452.0
2024-10-08 12:20:00,91.59,91.63,91.55,91.59,13498.0,89.5271,89.5662,89.488,89.5271,13498.0
2024-10-08 12:30:00,91.59,91.59,91.46,91.55,22072.0,89.5271,89.5271,89.4,89.488,22072.0
2024-10-08 12:40:00,91.56,91.56,91.41,91.42,31325.0,89.4978,89.4978,89.3511,89.3609,31325.0
2024-10-08 12:50:00,91.42,91.42,91.33,91.39,37509.0,89.3609,89.3609,89.2729,89.3316,37509.0
2024-10-08 13:00:00,91.38,91.4,90.92,91.03,53118.0,89.3218,89.3414,88.8722,88.9797,53118.0
2024-10-08 13:10:00,91.03,91.11,90.85,91.11,51264.0,88.9797,89.0579,88.8038,89.0579,51264.0
2024-10-08 13:20:00,91.09,91.16,91.06,91.07,33120.0,89.0383,89.1068,89.009,89.0188,33120.0
2024-10-08 13:30:00,91.06,91.17,91.01,91.16,29572.0,89.009,89.1165,88.9601,89.1068,29572.0
2024-10-08 13:40:00,91.16,91.21,91.06,91.09,60023.0,89.1068,89.1556,89.009,89.0383,60023.0
2024-10-08 13:50:00,91.09,91.12,91.0,91.0,23005.0,89.0383,89.0677,88.9504,88.9504,23005.0
2024-10-08 14:00:00,91.0,91.18,91.0,91.12,39809.0,88.9504,89.1263,88.9504,89.0677,39809.0
2024-10-08 14:10:00,91.13,91.22,91.12,91.19,20363.0,89.0774,89.1654,89.0677,89.1361,20363.0
2024-10-08 14:20:00,91.19,91.28,91.18,91.23,23495.0,89.1361,89.2241,89.1263,89.1752,23495.0
2024-10-08 14:30:00,91.24,91.3,91.22,91.29,23585.0,89.185,89.2436,89.1654,89.2338,23585.0
2024-10-08 14:40:00,91.29,91.29,91.06,91.08,28354.0,89.2338,89.2338,89.009,89.0286,28354.0
2024-10-08 14:50:00,91.09,91.09,91.01,91.04,32794.0,89.0383,89.0383,88.9601,88.9895,32794.0
2024-10-08 15:00:00,91.04,91.04,90.9,90.9,29575.0,88.9895,88.9895,88.8526,88.8526,29575.0
2024-10-08 15:10:00,90.9,91.06,90.9,91.05,35433.0,88.8526,89.009,88.8526,88.9992,35433.0
2024-10-08 15:20:00,91.05,91.21,91.01,91.08,67192.0,88.9992,89.1556,88.9601,89.0286,67192.0
2024-10-08 15:30:00,91.07,91.14,91.04,91.13,54018.0,89.0188,89.0872,88.9895,89.0774,54018.0
2024-10-08 15:40:00,91.12,91.16,91.05,91.05,71257.0,89.0677,89.1068,88.9992,88.9992,71257.0
2024-10-08 15:50:00,91.03,91.11,90.93,90.98,294131.0,88.9797,89.0579,88.8819,88.9308,294131.0
2024-10-09 09:30:00,90.7,90.78,90.33,90.66,56170.0,88.6571,88.7353,88.2955,88.618,56170.0
2024-10-09 09:40:00,90.71,91.19,90.71,91.15,12113.0,88.6669,89.1361,88.6669,89.097,12113.0
2024-10-09 09:50:00,91.13,91.24,90.99,91.05,22199.0,89.0774,89.185,88.9406,88.9992,22199.0
2024-10-09 10:00:00,91.05,91.05,90.72,90.76,15231.0,88.9992,88.9992,88.6767,88.7158,15231.0
2024-10-09 10:10:00,90.78,90.8,90.36,90.36,16771.0,88.7353,88.7549,88.3248,88.3248,16771.0
2024-10-09 10:20:00,90.37,90.5,90.15,90.22,60735.0,88.3346,88.4616,88.1195,88.1879,60735.0
2024-10-09 10:30:00,90.22,90.4,90.14,90.33,29143.0,88.1879,88.3639,88.1097,88.2955,29143.0
2024-10-09 10:40:00,90.31,90.43,90.23,90.41,17536.0,88.2759,88.3932,88.1977,88.3737,17536.0
2024-10-09 10:50:00,90.41,90.43,90.35,90.4,16713.0,88.3737,88.3932,88.315,88.3639,16713.0
2024-10-09 11:00:00,90.4,90.43,90.16,90.18,20303.0,88.3639,88.3932,88.1293,88.1488,20303.0
2024-10-09 11:10:00,90.2,90.29,90.17,90.21,12164.0,88.1684,88.2564,88.1391,88.1782,12164.0
2024-10-09 11:20:00,90.22,90.29,90.16,90.19,15177.0,88.1879,88.2564,88.1293,88.1586,15177.0
2024-10-09 11:30:00,90.2,90.29,90.11,90.29,15784.0,88.1684,88.2564,88.0804,88.2564,15784.0
2024-10-09 11:40:00,90.27,90.45,90.24,90.43,24548.0,88.2368,88.4128,88.2075,88.3932,24548.0
2024-10-09 11:50:00,90.43,90.51,90.37,90.46,17871.0,88.3932,88.4714,88.3346,88.4225,17871.0
2024-10-09 12:00:00,90.49,90.52,90.36,90.46,13274.0,88.4519,88.4812,88.3248,88.4225,13274.0
2024-10-09 12:10:00,90.46,90.59,90.43,90.46,19480.0,88.4225,88.5496,88.3932,88.4225,19480.0
2024-10-09 12:20:00,90.46,90.49,90.01,90.02,18042.0,88.4225,88.4519,87.9827,87.9924,18042.0
2024-10-09 12:30:00,90.0,90.16,89.99,90.05,34302.0,87.9729,88.1293,87.9631,88.0218,34302.0
2024-10-09 12:40:00,90.03,90.23,90.02,90.14,21583.0,88.0022,88.1977,87.9924,88.1097,21583.0
2024-10-09 12:50:00,90.16,90.19,90.0,90.11,20712.0,88.1293,88.1586,87.9729,88.0804,20712.0
2024-10-09 13:00:00,90.09,90.1,89.87,89.88,18398.0,88.0609,88.0706,87.8458,87.8556,18398.0
2024-10-09 13:10:00,89.87,90.04,89.87,90.04,19412.0,87.8458,88.012,87.8458,88.012,19412.0
2024-10-09 13:20:00,90.03,90.03,89.92,89.94,17628.0,88.0022,88.0022,87.8947,87.9142,17628.0
2024-10-09 13:30:00,89.92,89.92,89.76,89.77,29434.0,87.8947,87.8947,87.7383,87.7481,29434.0
2024-10-09 13:40:00,89.77,89.83,89.6,89.63,42430.0,87.7481,87.8067,87.5819,87.6112,42430.0
2024-10-09 13:50:00,89.64,89.66,89.52,89.53,36565.0,87.621,87.6406,87.5037,87.5135,36565.0
2024-10-09 14:00:00,89.53,89.78,89.53,89.77,15626.0,87.5135,87.7579,87.5135,87.7481,15626.0
2024-10-09 14:10:00,89.77,89.78,89.63,89.65,13176.0,87.7481,87.7579,87.6112,87.6308,13176.0
2024-10-09 14:20:00,89.65,89.68,89.57,89.58,11712.0,87.6308,87.6601,87.5526,87.5624,11712.0
2024-10-09 14:30:00,89.57,89.62,89.56,89.59,16244.0,87.5526,87.6015,87.5428,87.5721,16244.0
2024-10-09 14:40:00,89.57,89.69,89.55,89.66,16294.0,87.5526,87.6699,87.533,87.6406,16294.0
2024-10-09 14:50:00,89.66,89.67,89.56,89.64,18178.0,87.6406,87.6503,87.5428,87.621,18178.0
2024-10-09 15:00:00,89.64,89.64,89.5,89.62,29452.0,87.621,87.621,87.4842,87.6015,29452.0
2024-10-09 15:10:00,89.62,89.78,89.6,89.78,32575.0,87.6015,87.7579,87.5819,87.7579,32575.0
2024-10-09 15:20:00,89.77,89.86,89.76,89.84,36902.0,87.7481,87.836,87.7383,87.8165,36902.0
2024-10-09 15:30:00,89.85,90.0,89.84,89.96,51353.0,87.8263,87.9729,87.8165,87.9338,51353.0
2024-10-09 15:40:00,89.97,90.05,89.93,89.95,83869.0,87.9436,88.0218,87.9045,87.924,83869.0
2024-10-09 15:50:00,89.95,90.17,89.92,90.04,243221.0,87.924,88.1391,87.8947,88.012,243221.0
2024-10-10 09:30:00,90.21,90.75,89.99,90.56,34184.0,88.1782,88.706,87.9631,88.5203,34184.0
2024-10-10 09:40:00,90.59,90.61,90.25,90.37,10346.0,88.5496,88.5692,88.2173,88.3346,10346.0
2024-10-10 09:50:00,90.33,90.41,90.05,90.05,8124.0,88.2955,88.3737,88.0218,88.0218,8124.0
2024-10-10 10:00:00,90.09,90.22,89.93,89.95,12591.0,88.0609,88.1879,87.9045,87.924,12591.0
2024-10-10 10:10:00,89.94,89.94,89.38,89.38,17414.0,87.9142,87.9142,87.3669,87.3669,17414.0
2024-10-10 10:20:00,89.41,89.68,89.41,89.47,9921.0,87.3962,87.6601,87.3962,87.4548,9921.0
2024-10-10 10:30:00,89.51,89.88,89.51,89.73,11843.0,87.4939,87.8556,87.4939,87.709,11843.0
2024-10-10 10:40:00,89.73,89.76,89.48,89.53,11914.0,87.709,87.7383,87.4646,87.5135,11914.0
2024-10-10 10:50:00,89.55,89.62,89.44,89.53,10144.0,87.533,87.6015,87.4255,87.5135,10144.0
2024-10-10 11:00:00,89.56,89.59,89.44,89.5,11841.0,87.5428,87.5721,87.4255,87.4842,11841.0
2024-10-10 11:10:00,89.51,89.61,89.49,89.56,10191.0,87.4939,87.5917,87.4744,87.5428,10191.0
2024-10-10 11:20:00,89.55,89.58,89.26,89.26,18444.0,87.533,87.5624,87.2496,87.2496,18444.0
2024-10-10 11:30:00,89.3,89.32,89.21,89.31,13946.0,87.2887,87.3082,87.2007,87.2984,13946.0
2024-10-10 11:40:00,89.31,89.36,89.18,89.19,12170.0,87.2984,87.3473,87.1714,87.1811,12170.0
2024-10-10 11:50:00,89.18,89.26,89.12,89.15,21452.0,87.1714,87.2496,87.1127,87.142,21452.0
2024-10-10 12:00:00,89.13,89.24,89.08,89.24,19128.0,87.1225,87.23,87.0736,87.23,19128.0
2024-10-10 12:10:00,89.28,89.32,89.2,89.28,10839.0,87.2691,87.3082,87.1909,87.2691,10839.0
2024-10-10 12:20:00,89.28,89.32,89.26,89.31,11604.0,87.2691,87.3082,87.2496,87.2984,11604.0
2024-10-10 12:30:00,89.3,89.35,89.2,89.21,19199.0,87.2887,87.3375,87.1909,87.2007,19199.0
2024-10-10 12:40:00,89.22,89.22,88.9,88.94,27918.0,87.2105,87.2105,86.8977,86.9368,27918.0
2024-10-10 12:50:00,88.94,88.95,88.73,88.75,47769.0,86.9368,86.9465,86.7315,86.751,47769.0
2024-10-10 13:00:00,88.73,88.77,88.66,88.73,36590.0,86.7315,86.7706,86.6631,86.7315,36590.0
2024-10-10 13:10:00,88.71,88.97,88.69,88.94,67379.0,86.712,86.9661,86.6924,86.9368,67379.0
2024-10-10 13:20:00,88.95,88.97,88.85,88.89,35743.0,86.9465,86.9661,86.8488,86.8879,35743.0
2024-10-10 13:30:00,88.88,88.95,88.87,88.95,16479.0,86.8781,86.9465,86.8683,86.9465,16479.0
2024-10-10 13:40:00,88.99,89.04,88.97,89.02,17240.0,86.9856,87.0345,86.9661,87.015,17240.0
2024-10-10 13:50:00,89.01,89.03,88.82,88.87,25961.0,87.0052,87.0247,86.8195,86.8683,25961.0
2024-10-10 14:00:00,88.87,88.88,88.76,88.76,8418.0,86.8683,86.8781,86.7608,86.7608,8418.0
2024-10-10 14:10:00,88.78,88.81,88.77,88.79,9493.0,86.7804,86.8097,86.7706,86.7901,9493.0
2024-10-10 14:20:00,88.79,88.86,88.77,88.8,14039.0,86.7901,86.8586,86.7706,86.7999,14039.0
2024-10-10 14:30:00,88.79,88.79,88.69,88.77,10466.0,86.7901,86.7901,86.6924,86.7706,10466.0
2024-10-10 14:40:00,88.77,88.77,88.69,88.74,10124.0,86.7706,86.7706,86.6924,86.7413,10124.0
2024-10-10 14:50:00,88.73,88.73,88.64,88.66,10823.0,86.7315,86.7315,86.6435,86.6631,10823.0
2024-10-10 15:00:00,88.67,88.72,88.64,88.69,18137.0,86.6729,86.7217,86.6435,86.6924,18137.0
2024-10-10 15:10:00,88.68,88.73,88.59,88.67,16184.0,86.6826,86.7315,86.5947,86.6729,16184.0
2024-10-10 15:20:00,88.68,88.76,88.68,88.73,14666.0,86.6826,86.7608,86.6826,86.7315,14666.0
2024-10-10 15:30:00,88.74,88.81,88.7,88.73,29779.0,86.7413,86.8097,86.7022,86.7315,29779.0
2024-10-10 15:40:00,88.73,88.91,88.73,88.9,67902.0,86.7315,86.9074,86.7315,86.8977,67902.0
2024-10-10 15:50:00,88.9,89.0,88.69,88.7,346558.0,86.8977,86.9954,86.6924,86.7022,346558.0
2024-10-11 09:30:00,87.03,87.52,85.55,85.82,213804.0,85.0698,85.5488,83.6231,83.887,213804.0
2024-10-11 09:40:00,85.83,86.99,85.2,86.95,211895.0,83.8968,85.0307,83.281,84.9916,211895.0
2024-10-11 09:50:00,86.95,87.29,86.74,87.22,74763.0,84.9916,85.3239,84.7863,85.2555,74763.0
2024-10-11 10:00:00,87.14,87.59,87.09,87.49,40347.0,85.1773,85.6172,85.1284,85.5194,40347.0
2024-10-11 10:10:00,87.53,87.93,87.42,87.81,100198.0,85.5585,85.9495,85.451,85.8322,100198.0
2024-10-11 10:20:00,87.81,87.99,87.75,87.86,30630.0,85.8322,86.0082,85.7736,85.8811,30630.0
2024-10-11 10:30:00,87.86,87.87,87.45,87.56,48141.0,85.8811,85.8909,85.4803,85.5879,48141.0
2024-10-11 10:40:00,87.56,87.94,87.54,87.91,20900.0,85.5879,85.9593,85.5683,85.93,20900.0
2024-10-11 10:50:00,87.95,88.11,87.89,87.95,26235.0,85.9691,86.1255,85.9104,85.9691,26235.0
2024-10-11 11:00:00,87.91,87.98,87.78,87.85,40276.0,85.93,85.9984,85.8029,85.8713,40276.0
2024-10-11 11:10:00,87.86,88.27,87.86,88.19,24556.0,85.8811,86.2819,85.8811,86.2037,24556.0
2024-10-11 11:20:00,88.18,88.33,88.05,88.13,53819.0,86.1939,86.3405,86.0668,86.145,53819.0
2024-10-11 11:30:00,88.13,88.15,87.95,88.0,46190.0,86.145,86.1646,85.9691,86.0179,46190.0
2024-10-11 11:40:00,87.99,88.05,87.82,87.84,22584.0,86.0082,86.0668,85.842,85.8615,22584.0
2024-10-11 11:50:00,87.83,87.88,87.75,87.84,21344.0,85.8518,85.9006,85.7736,85.8615,21344.0
2024-10-11 12:00:00,87.86,88.08,87.86,87.97,28385.0,85.8811,86.0961,85.8811,85.9886,28385.0
2024-10-11 12:10:00,87.97,88.03,87.9,87.91,22755.0,85.9886,86.0473,85.9202,85.93,22755.0
2024-10-11 12:20:00,87.92,87.97,87.86,87.88,16672.0,85.9397,85.9886,85.8811,85.9006,16672.0
2024-10-11 12:30:00,87.88,87.97,87.84,87.84,27315.0,85.9006,85.9886,85.8615,85.8615,27315.0
2024-10-11 12:40:00,87.84,87.85,87.73,87.73,18260.0,85.8615,85.8713,85.754,85.754,18260.0
2024-10-11 12:50:00,87.73,87.77,87.49,87.54,34140.0,85.754,85.7931,85.5194,85.5683,34140.0
2024-10-11 13:00:00,87.54,87.55,87.4,87.42,33990.0,85.5683,85.5781,85.4315,85.451,33990.0
2024-10-11 13:10:00,87.43,87.52,87.4,87.5,28512.0,85.4608,85.5488,85.4315,85.5292,28512.0
2024-10-11 13:20:00,87.51,87.56,87.45,87.55,27446.0,85.539,85.5879,85.4803,85.5781,27446.0
2024-10-11 13:30:00,87.55,87.55,87.36,87.46,31126.0,85.5781,85.5781,85.3924,85.4901,31126.0
2024-10-11 13:40:00,87.46,87.63,87.44,87.54,32210.0,85.4901,85.6563,85.4706,85.5683,32210.0
2024-10-11 13:50:00,87.52,87.57,87.5,87.54,23685.0,85.5488,85.5976,85.5292,85.5683,23685.0
2024-10-11 14:00:00,87.52,87.55,87.36,87.39,23462.0,85.5488,85.5781,85.3924,85.4217,23462.0
2024-10-11 14:10:00,87.38,87.52,87.37,87.51,19299.0,85.4119,85.5488,85.4021,85.539,19299.0
2024-10-11 14:20:00,87.49,87.53,87.31,87.33,19092.0,85.5194,85.5585,85.3435,85.363,19092.0
2024-10-11 14:30:00,87.33,87.36,87.26,87.3,23868.0,85.363,85.3924,85.2946,85.3337,23868.0
2024-10-11 14:40:00,87.29,87.34,87.25,87.3,24518.0,85.3239,85.3728,85.2848,85.3337,24518.0
2024-10-11 14:50:00,87.3,87.47,87.27,87.47,23675.0,85.3337,85.4999,85.3044,85.4999,23675.0
2024-10-11 15:00:00,87.47,87.53,87.44,87.52,46708.0,85.4999,85.5585,85.4706,85.5488,46708.0
2024-10-11 15:10:00,87.51,87.59,87.41,87.45,26595.0,85.539,85.6172,85.4412,85.4803,26595.0
2024-10-11 15:20:00,87.45,87.52,87.36,87.45,43559.0,85.4803,85.5488,85.3924,85.4803,43559.0
2024-10-11 15:30:00,87.44,87.57,87.37,87.56,112096.0,85.4706,85.5976,85.4021,85.5879,112096.0
2024-10-11 15:40:00,87.56,87.62,87.49,87.53,171310.0,85.5879,85.6465,85.5194,85.5585,171310.0
2024-10-11 15:50:00,87.57,87.67,87.44,87.66,398250.0,85.5976,85.6954,85.4706,85.6856,398250.0
2024-10-14 09:30:00,87.98,88.0,87.52,87.86,35823.0,85.9984,86.0179,85.5488,85.8811,35823.0
2024-10-14 09:40:00,87.87,88.28,87.79,88.14,7637.0,85.8909,86.2916,85.8127,86.1548,7637.0
2024-10-14 09:50:00,88.21,88.44,88.1,88.44,20848.0,86.2232,86.448,86.1157,86.448,20848.0
2024-10-14 10:00:00,88.44,88.53,88.23,88.47,19449.0,86.448,86.536,86.2428,86.4774,19449.0
2024-10-14 10:10:00,88.44,88.63,88.44,88.53,14933.0,86.448,86.6338,86.448,86.536,14933.0
2024-10-14 10:20:00,88.48,88.56,88.42,88.47,7403.0,86.4871,86.5653,86.4285,86.4774,7403.0
2024-10-14 10:30:00,88.47,88.61,88.45,88.48,8305.0,86.4774,86.6142,86.4578,86.4871,8305.0
2024-10-14 10:40:00,88.51,88.57,88.43,88.44,16267.0,86.5165,86.5751,86.4383,86.448,16267.0
2024-10-14 10:50:00,88.44,88.63,88.44,88.63,16174.0,86.448,86.6338,86.448,86.6338,16174.0
2024-10-14 11:00:00,88.64,88.81,88.52,88.53,21268.0,86.6435,86.8097,86.5262,86.536,21268.0
2024-10-14 11:10:00,88.51,88.74,88.49,88.74,15867.0,86.5165,86.7413,86.4969,86.7413,15867.0
2024-10-14 11:20:00,88.76,88.8,88.69,88.79,11518.0,86.7608,86.7999,86.6924,86.7901,11518.0
2024-10-14 11:30:00,88.81,88.93,88.8,88.9,11676.0,86.8097,86.927,86.7999,86.8977,11676.0
2024-10-14 11:40:00,88.88,88.94,88.88,88.93,12766.0,86.8781,86.9368,86.8781,86.927,12766.0
2024-10-14 11:50:00,88.93,88.98,88.88,88.92,31171.0,86.927,86.9759,86.8781,86.9172,31171.0
2024-10-14 12:00:00,88.92,88.96,88.81,88.84,18893.0,86.9172,86.9563,86.8097,86.839,18893.0
2024-10-14 12:10:00,88.83,88.91,88.81,88.85,20965.0,86.8292,86.9074,86.8097,86.8488,20965.0
2024-10-14 12:20:00,88.85,88.94,88.82,88.91,17306.0,86.8488,86.9368,86.8195,86.9074,17306.0
2024-10-14 12:30:00,88.89,88.95,88.88,88.95,15646.0,86.8879,86.9465,86.8781,86.9465,15646.0
2024-10-14 12:40:00,88.95,88.99,88.93,88.98,9580.0,86.9465,86.9856,86.927,86.9759,9580.0
2024-10-14 12:50:00,88.99,89.13,88.99,89.08,19546.0,86.9856,87.1225,86.9856,87.0736,19546.0
2024-10-14 13:00:00,89.09,89.13,89.02,89.02,13336.0,87.0834,87.1225,87.015,87.015,13336.0
2024-10-14 13:10:00,89.02,89.08,88.91,88.99,12520.0,87.015,87.0736,86.9074,86.9856,12520.0
2024-10-14 13:20:00,88.99,89.01,88.92,88.99,7522.0,86.9856,87.0052,86.9172,86.9856,7522.0
2024-10-14 13:30:00,89.0,89.03,88.92,88.95,12535.0,86.9954,87.0247,86.9172,86.9465,12535.0
2024-10-14 13:40:00,88.95,88.98,88.93,88.96,9219.0,86.9465,86.9759,86.927,86.9563,9219.0
2024-10-14 13:50:00,88.97,88.99,88.91,88.92,8997.0,86.9661,86.9856,86.9074,86.9172,8997.0
2024-10-14 14:00:00,88.9,89.0,88.87,88.99,12594.0,86.8977,86.9954,86.8683,86.9856,12594.0
2024-10-14 14:10:00,89.0,89.01,88.88,88.98,17090.0,86.9954,87.0052,86.8781,86.9759,17090.0
2024-10-14 14:20:00,88.98,89.1,88.98,89.05,9299.0,86.9759,87.0932,86.9759,87.0443,9299.0
2024-10-14 14:30:00,89.04,89.13,89.03,89.12,12531.0,87.0345,87.1225,87.0247,87.1127,12531.0
2024-10-14 14:40:00,89.13,89.13,89.01,89.03,16339.0,87.1225,87.1225,87.0052,87.0247,16339.0
2024-10-14 14:50:00,89.04,89.06,89.0,89.01,14390.0,87.0345,87.0541,86.9954,87.0052,14390.0
2024-10-14 15:00:00,89.01,89.13,88.98,89.1,22185.0,87.0052,87.1225,86.9759,87.0932,22185.0
2024-10-14 15:10:00,89.12,89.13,89.04,89.09,17452.0,87.1127,87.1225,87.0345,87.0834,17452.0
2024-10-14 15:20:00,89.09,89.18,89.09,89.18,20775.0,87.0834,87.1714,87.0834,87.1714,20775.0
2024-10-14 15:30:00,89.17,89.18,89.06,89.11,21107.0,87.1616,87.1714,87.0541,87.1029,21107.0
2024-10-14 15:40:00,89.12,89.23,89.04,89.22,26850.0,87.1127,87.2202,87.0345,87.2105,26850.0
2024-10-14 15:50:00,89.22,89.28,89.04,89.18,168372.0,87.2105,87.2691,87.0345,87.1714,168372.0
2024-10-15 09:30:00,89.88,90.03,89.67,89.7,42782.0,87.8556,88.0022,87.6503,87.6797,42782.0
2024-10-15 09:40:00,89.7,89.7,89.34,89.44,6260.0,87.6797,87.6797,87.3278,87.4255,6260.0
2024-10-15 09:50:00,89.47,89.52,88.99,89.17,22848.0,87.4548,87.5037,86.9856,87.1616,22848.0
2024-10-15 10:00:00,89.2,89.33,88.95,88.95,7491.0,87.1909,87.318,86.9465,86.9465,7491.0
2024-10-15 10:10:00,88.95,89.13,88.95,89.09,15171.0,86.9465,87.1225,86.9465,87.0834,15171.0
2024-10-15 10:20:00,89.08,89.14,88.95,89.14,18279.0,87.0736,87.1323,86.9465,87.1323,18279.0
2024-10-15 10:30:00,89.1,89.39,89.01,89.36,19227.0,87.0932,87.3766,87.0052,87.3473,19227.0
2024-10-15 10:40:00,89.37,89.47,89.06,89.26,18489.0,87.3571,87.4548,87.0541,87.2496,18489.0
2024-10-15 10:50:00,89.29,89.32,89.02,89.04,11905.0,87.2789,87.3082,87.015,87.0345,11905.0
2024-10-15 11:00:00,89.03,89.13,89.0,89.05,13713.0,87.0247,87.1225,86.9954,87.0443,13713.0
2024-10-15 11:10:00,89.06,89.09,88.78,88.95,16527.0,87.0541,87.0834,86.7804,86.9465,16527.0
2024-10-15 11:20:00,88.95,89.22,88.94,89.19,19390.0,86.9465,87.2105,86.9368,87.1811,19390.0
2024-10-15 11:30:00,89.17,89.25,89.08,89.23,16409.0,87.1616,87.2398,87.0736,87.2202,16409.0
2024-10-15 11:40:00,89.24,89.34,89.22,89.24,10100.0,87.23,87.3278,87.2105,87.23,10100.0
2024-10-15 11:50:00,89.22,89.32,89.18,89.28,9301.0,87.2105,87.3082,87.1714,87.2691,9301.0
2024-10-15 12:00:00,89.3,89.3,89.19,89.21,16883.0,87.2887,87.2887,87.1811,87.2007,16883.0
2024-10-15 12:10:00,89.2,89.21,88.98,89.01,18938.0,87.1909,87.2007,86.9759,87.0052,18938.0
2024-10-15 12:20:00,89.0,89.08,88.98,89.05,8472.0,86.9954,87.0736,86.9759,87.0443,8472.0
2024-10-15 12:30:00,89.02,89.11,89.01,89.04,15503.0,87.015,87.1029,87.0052,87.0345,15503.0
2024-10-15 12:40:00,89.05,89.09,89.01,89.06,15664.0,87.0443,87.0834,87.0052,87.0541,15664.0
2024-10-15 12:50:00,89.06,89.12,89.01,89.1,10956.0,87.0541,87.1127,87.0052,87.0932,10956.0
2024-10-15 13:00:00,89.1,89.19,89.07,89.12,17082.0,87.0932,87.1811,87.0638,87.1127,17082.0
2024-10-15 13:10:00,89.12,89.28,89.09,89.27,21604.0,87.1127,87.2691,87.0834,87.2593,21604.0
2024-10-15 13:20:00,89.27,89.32,89.2,89.2,13227.0,87.2593,87.3082,87.1909,87.1909,13227.0
2024-10-15 13:30:00,89.19,89.2,89.15,89.18,18513.0,87.1811,87.1909,87.142,87.1714,18513.0
2024-10-15 13:40:00,89.18,89.25,89.08,89.11,23310.0,87.1714,87.2398,87.0736,87.1029,23310.0
2024-10-15 13:50:00,89.13,89.14,88.92,88.97,20902.0,87.1225,87.1323,86.9172,86.9661,20902.0
2024-10-15 14:00:00,88.95,88.95,88.82,88.88,24648.0,86.9465,86.9465,86.8195,86.8781,24648.0
2024-10-15 14:10:00,88.9,88.96,88.71,88.74,36695.0,86.8977,86.9563,86.712,86.7413,36695.0
2024-10-15 14:20:00,88.71,88.71,88.5,88.6,54640.0,86.712,86.712,86.5067,86.6044,54640.0
2024-10-15 14:30:00,88.58,88.58,88.41,88.44,90605.0,86.5849,86.5849,86.4187,86.448,90605.0
2024-10-15 14:40:00,88.45,88.5,88.35,88.42,90230.0,86.4578,86.5067,86.3601,86.4285,90230.0
2024-10-15 14:50:00,88.43,88.56,88.41,88.55,68515.0,86.4383,86.5653,86.4187,86.5556,68515.0
2024-10-15 15:00:00,88.58,88.58,88.34,88.34,45238.0,86.5849,86.5849,86.3503,86.3503,45238.0
2024-10-15 15:10:00,88.34,88.34,88.12,88.17,114236.0,86.3503,86.3503,86.1352,86.1841,114236.0
2024-10-15 15:20:00,88.18,88.35,88.17,88.17,35728.0,86.1939,86.3601,86.1841,86.1841,35728.0
2024-10-15 15:30:00,88.17,88.39,88.17,88.3,231340.0,86.1841,86.3992,86.1841,86.3112,231340.0
2024-10-15 15:40:00,88.3,88.42,88.19,88.21,171541.0,86.3112,86.4285,86.2037,86.2232,171541.0
2024-10-15 15:50:00,88.22,88.25,87.98,88.19,583731.0,86.233,86.2623,85.9984,86.2037,583731.0
2024-10-16 09:30:00,88.62,88.87,88.35,88.78,37132.0,86.624,86.8683,86.3601,86.7804,37132.0
2024-10-16 09:40:00,88.76,89.14,88.64,88.88,28655.0,86.7608,87.1323,86.6435,86.8781,28655.0
2024-10-16 09:50:00,88.91,89.37,88.91,89.33,115206.0,86.9074,87.3571,86.9074,87.318,115206.0
2024-10-16 10:00:00,89.37,89.45,89.27,89.41,22864.0,87.3571,87.4353,87.2593,87.3962,22864.0
2024-10-16 10:10:00,89.43,89.45,89.25,89.33,22994.0,87.4157,87.4353,87.2398,87.318,22994.0
2024-10-16 10:20:00,89.32,89.35,89.18,89.28,18562.0,87.3082,87.3375,87.1714,87.2691,18562.0
2024-10-16 10:30:00,89.28,89.42,89.24,89.3,22184.0,87.2691,87.406,87.23,87.2887,22184.0
2024-10-16 10:40:00,89.36,89.46,89.17,89.17,13660.0,87.3473,87.4451,87.1616,87.1616,13660.0
2024-10-16 10:50:00,89.18,89.35,89.16,89.26,13339.0,87.1714,87.3375,87.1518,87.2496,13339.0
2024-10-16 11:00:00,89.29,89.3,88.99,89.04,14881.0,87.2789,87.2887,86.9856,87.0345,14881.0
2024-10-16 11:10:00,89.07,89.19,89.05,89.16,11515.0,87.0638,87.1811,87.0443,87.1518,11515.0
2024-10-16 11:20:00,89.16,89.21,89.08,89.09,13305.0,87.1518,87.2007,87.0736,87.0834,13305.0
2024-10-16 11:30:00,89.11,89.25,89.08,89.22,10442.0,87.1029,87.2398,87.0736,87.2105,10442.0
2024-10-16 11:40:00,89.22,89.33,89.22,89.24,11763.0,87.2105,87.318,87.2105,87.23,11763.0
2024-10-16 11:50:00,89.22,89.33,89.2,89.28,17963.0,87.2105,87.318,87.1909,87.2691,17963.0
2024-10-16 12:00:00,89.29,89.47,89.29,89.44,13583.0,87.2789,87.4548,87.2789,87.4255,13583.0
2024-10-16 12:10:00,89.45,89.55,89.4,89.45,23926.0,87.4353,87.533,87.3864,87.4353,23926.0
2024-10-16 12:20:00,89.44,89.47,89.39,89.43,13705.0,87.4255,87.4548,87.3766,87.4157,13705.0
2024-10-16 12:30:00,89.44,89.56,89.43,89.54,12541.0,87.4255,87.5428,87.4157,87.5233,12541.0
2024-10-16 12:40:00,89.56,89.65,89.52,89.63,17166.0,87.5428,87.6308,87.5037,87.6112,17166.0
2024-10-16 12:50:00,89.61,89.69,89.59,89.61,14380.0,87.5917,87.6699,87.5721,87.5917,14380.0
2024-10-16 13:00:00,89.62,89.74,89.61,89.68,15216.0,87.6015,87.7188,87.5917,87.6601,15216.0
2024-10-16 13:10:00,89.69,89.78,89.69,89.75,14147.0,87.6699,87.7579,87.6699,87.7285,14147.0
2024-10-16 13:20:00,89.75,89.78,89.71,89.75,15218.0,87.7285,87.7579,87.6894,87.7285,15218.0
2024-10-16 13:30:00,89.76,89.78,89.69,89.78,13942.0,87.7383,87.7579,87.6699,87.7579,13942.0
2024-10-16 13:40:00,89.77,89.84,89.74,89.77,15423.0,87.7481,87.8165,87.7188,87.7481,15423.0
2024-10-16 13:50:00,89.78,89.91,89.74,89.9,39321.0,87.7579,87.8849,87.7188,87.8751,39321.0
2024-10-16 14:00:00,89.9,89.95,89.83,89.87,15503.0,87.8751,87.924,87.8067,87.8458,15503.0
2024-10-16 14:10:00,89.87,89.9,89.77,89.77,16267.0,87.8458,87.8751,87.7481,87.7481,16267.0
2024-10-16 14:20:00,89.76,89.91,89.75,89.91,17848.0,87.7383,87.8849,87.7285,87.8849,17848.0
2024-10-16 14:30:00,89.91,89.97,89.9,89.91,19184.0,87.8849,87.9436,87.8751,87.8849,19184.0
2024-10-16 14:40:00,89.9,89.91,89.81,89.81,20902.0,87.8751,87.8849,87.7872,87.7872,20902.0
2024-10-16 14:50:00,89.82,89.84,89.78,89.81,17068.0,87.7969,87.8165,87.7579,87.7872,17068.0
2024-10-16 15:00:00,89.81,89.9,89.81,89.9,20107.0,87.7872,87.8751,87.7872,87.8751,20107.0
2024-10-16 15:10:00,89.9,90.02,89.9,90.0,25823.0,87.8751,87.9924,87.8751,87.9729,25823.0
2024-10-16 15:20:00,89.99,89.99,89.92,89.98,27734.0,87.9631,87.9631,87.8947,87.9533,27734.0
2024-10-16 15:30:00,89.98,90.07,89.94,90.07,39399.0,87.9533,88.0413,87.9142,88.0413,39399.0
2024-10-16 15:40:00,90.08,90.22,90.06,90.21,60550.0,88.0511,88.1879,88.0315,88.1782,60550.0
2024-10-16 15:50:00,90.21,90.37,90.18,90.2,261431.0,88.1782,88.3346,88.1488,88.1684,261431.0
2024-10-17 09:30:00,89.98,90.4,89.95,90.14,32804.0,87.9533,88.3639,87.924,88.1097,32804.0
2024-10-17 09:40:00,90.07,90.24,89.85,89.9,13997.0,88.0413,88.2075,87.8263,87.8751,13997.0
2024-10-17 09:50:00,89.89,90.32,89.89,90.32,14398.0,87.8654,88.2857,87.8654,88.2857,14398.0
2024-10-17 10:00:00,90.36,90.46,90.22,90.43,20044.0,88.3248,88.4225,88.1879,88.3932,20044.0
2024-10-17 10:10:00,90.45,90.45,90.16,90.22,15275.0,88.4128,88.4128,88.1293,88.1879,15275.0
2024-10-17 10:20:00,90.2,90.21,90.04,90.12,12777.0,88.1684,88.1782,88.012,88.0902,12777.0
2024-10-17 10:30:00,90.09,90.19,90.07,90.11,10698.0,88.0609,88.1586,88.0413,88.0804,10698.0
2024-10-17 10:40:00,90.09,90.14,90.05,90.11,11439.0,88.0609,88.1097,88.0218,88.0804,11439.0
2024-10-17 10:50:00,90.09,90.33,90.09,90.22,10777.0,88.0609,88.2955,88.0609,88.1879,10777.0
2024-10-17 11:00:00,90.23,90.24,89.98,90.0,13535.0,88.1977,88.2075,87.9533,87.9729,13535.0
2024-10-17 11:10:00,90.02,90.08,90.02,90.03,9604.0,87.9924,88.0511,87.9924,88.0022,9604.0
2024-10-17 11:20:00,90.06,90.08,89.93,89.94,10679.0,88.0315,88.0511,87.9045,87.9142,10679.0
2024-10-17 11:30:00,89.92,89.94,89.85,89.88,9437.0,87.8947,87.9142,87.8263,87.8556,9437.0
2024-10-17 11:40:00,89.87,89.9,89.79,89.9,9287.0,87.8458,87.8751,87.7676,87.8751,9287.0
2024-10-17 11:50:00,89.89,89.89,89.81,89.82,11694.0,87.8654,87.8654,87.7872,87.7969,11694.0
2024-10-17 12:00:00,89.83,90.02,89.81,89.92,12257.0,87.8067,87.9924,87.7872,87.8947,12257.0
2024-10-17 12:10:00,89.9,89.9,89.8,89.84,7405.0,87.8751,87.8751,87.7774,87.8165,7405.0
2024-10-17 12:20:00,89.85,90.0,89.83,89.98,8685.0,87.8263,87.9729,87.8067,87.9533,8685.0
2024-10-17 12:30:00,89.94,90.09,89.94,90.05,6994.0,87.9142,88.0609,87.9142,88.0218,6994.0
2024-10-17 12:40:00,90.02,90.18,90.02,90.18,7177.0,87.9924,88.1488,87.9924,88.1488,7177.0
2024-10-17 12:50:00,90.22,90.26,90.05,90.11,11048.0,88.1879,88.227,88.0218,88.0804,11048.0
2024-10-17 13:00:00,90.11,90.11,89.89,89.97,20231.0,88.0804,88.0804,87.8654,87.9436,20231.0
2024-10-17 13:10:00,89.97,89.98,89.9,89.92,11189.0,87.9436,87.9533,87.8751,87.8947,11189.0
2024-10-17 13:20:00,89.92,89.94,89.74,89.81,5382.0,87.8947,87.9142,87.7188,87.7872,5382.0
2024-10-17 13:30:00,89.8,89.8,89.68,89.79,7051.0,87.7774,87.7774,87.6601,87.7676,7051.0
2024-10-17 13:40:00,89.79,89.84,89.78,89.83,8738.0,87.7676,87.8165,87.7579,87.8067,8738.0
2024-10-17 13:50:00,89.84,89.96,89.84,89.87,8869.0,87.8165,87.9338,87.8165,87.8458,8869.0
2024-10-17 14:00:00,89.87,89.88,89.67,89.72,8710.0,87.8458,87.8556,87.6503,87.6992,8710.0
2024-10-17 14:10:00,89.72,89.75,89.65,89.75,8504.0,87.6992,87.7285,87.6308,87.7285,8504.0
2024-10-17 14:20:00,89.75,89.82,89.73,89.78,7238.0,87.7285,87.7969,87.709,87.7579,7238.0
2024-10-17 14:30:00,89.74,89.87,89.73,89.83,10768.0,87.7188,87.8458,87.709,87.8067,10768.0
2024-10-17 14:40:00,89.83,89.84,89.8,89.82,8403.0,87.8067,87.8165,87.7774,87.7969,8403.0
2024-10-17 14:50:00,89.82,89.83,89.7,89.73,15113.0,87.7969,87.8067,87.6797,87.709,15113.0
2024-10-17 15:00:00,89.75,89.91,89.71,89.89,13411.0,87.7285,87.8849,87.6894,87.8654,13411.0
2024-10-17 15:10:00,89.91,90.03,89.86,90.02,13455.0,87.8849,88.0022,87.836,87.9924,13455.0
2024-10-17 15:20:00,90.01,90.04,89.98,89.99,15498.0,87.9827,88.012,87.9533,87.9631,15498.0
2024-10-17 15:30:00,89.99,90.01,89.8,89.88,27958.0,87.9631,87.9827,87.7774,87.8556,27958.0
2024-10-17 15:40:00,89.87,89.89,89.69,89.75,39350.0,87.8458,87.8654,87.6699,87.7285,39350.0
2024-10-17 15:50:00,89.75,89.83,89.67,89.7,195610.0,87.7285,87.8067,87.6503,87.6797,195610.0
2024-10-18 09:30:00,89.8,89.8,89.39,89.42,144075.0,87.7774,87.7774,87.3766,87.406,144075.0
2024-10-18 09:40:00,89.42,89.42,89.25,89.38,5017.0,87.406,87.406,87.2398,87.3669,5017.0
2024-10-18 09:50:00,89.32,89.32,89.1,89.19,10163.0,87.3082,87.3082,87.0932,87.1811,10163.0
2024-10-18 10:00:00,89.13,89.35,89.13,89.35,16872.0,87.1225,87.3375,87.1225,87.3375,16872.0
2024-10-18 10:10:00,89.34,89.45,89.25,89.32,15096.0,87.3278,87.4353,87.2398,87.3082,15096.0
2024-10-18 10:20:00,89.35,89.4,89.25,89.36,22445.0,87.3375,87.3864,87.2398,87.3473,22445.0
2024-10-18 10:30:00,89.34,89.4,89.15,89.19,6035.0,87.3278,87.3864,87.142,87.1811,6035.0
2024-10-18 10:40:00,89.25,89.32,89.19,89.31,7176.0,87.2398,87.3082,87.1811,87.2984,7176.0
2024-10-18 10:50:00,89.31,89.64,89.3,89.52,36287.0,87.2984,87.621,87.2887,87.5037,36287.0
2024-10-18 11:00:00,89.52,89.63,89.44,89.63,5878.0,87.5037,87.6112,87.4255,87.6112,5878.0
2024-10-18 11:10:00,89.65,89.82,89.65,89.77,6045.0,87.6308,87.7969,87.6308,87.7481,6045.0
2024-10-18 11:20:00,89.8,89.94,89.73,89.91,6116.0,87.7774,87.9142,87.709,87.8849,6116.0
2024-10-18 11:30:00,89.85,89.95,89.79,89.93,3133.0,87.8263,87.924,87.7676,87.9045,3133.0
2024-10-18 11:40:00,89.91,89.92,89.88,89.9,2125.0,87.8849,87.8947,87.8556,87.8751,2125.0
2024-10-18 11:50:00,89.91,89.94,89.89,89.9,5639.0,87.8849,87.9142,87.8654,87.8751,5639.0
2024-10-18 12:00:00,89.95,89.99,89.88,89.92,8958.0,87.924,87.9631,87.8556,87.8947,8958.0
2024-10-18 12:10:00,89.9,89.98,89.89,89.94,6351.0,87.8751,87.9533,87.8654,87.9142,6351.0
2024-10-18 12:20:00,89.94,89.96,89.86,89.92,8508.0,87.9142,87.9338,87.836,87.8947,8508.0
2024-10-18 12:30:00,89.92,89.98,89.91,89.95,6264.0,87.8947,87.9533,87.8849,87.924,6264.0
2024-10-18 12:40:00,89.95,90.0,89.94,89.95,4514.0,87.924,87.9729,87.9142,87.924,4514.0
2024-10-18 12:50:00,90.0,90.09,89.99,90.0,2628.0,87.9729,88.0609,87.9631,87.9729,2628.0
2024-10-18 13:00:00,90.01,90.08,90.0,90.0,3711.0,87.9827,88.0511,87.9729,87.9729,3711.0
2024-10-18 13:10:00,90.03,90.06,89.98,89.98,4537.0,88.0022,88.0315,87.9533,87.9533,4537.0
2024-10-18 13:20:00,90.0,90.02,89.95,89.96,3972.0,87.9729,87.9924,87.924,87.9338,3972.0
2024-10-18 13:30:00,89.96,89.96,89.86,89.86,12407.0,87.9338,87.9338,87.836,87.836,12407.0
2024-10-18 13:40:00,89.85,89.86,89.76,89.78,5568.0,87.8263,87.836,87.7383,87.7579,5568.0
2024-10-18 13:50:00,89.78,89.85,89.78,89.81,8626.0,87.7579,87.8263,87.7579,87.7872,8626.0
2024-10-18 14:00:00,89.81,89.87,89.77,89.86,7974.0,87.7872,87.8458,87.7481,87.836,7974.0
2024-10-18 14:10:00,89.86,89.96,89.86,89.94,6684.0,87.836,87.9338,87.836,87.9142,6684.0
2024-10-18 14:20:00,89.94,90.07,89.93,90.07,4242.0,87.9142,88.0413,87.9045,88.0413,4242.0
2024-10-18 14:30:00,90.07,90.09,89.95,89.98,10798.0,88.0413,88.0609,87.924,87.9533,10798.0
2024-10-18 14:40:00,90.0,90.02,89.98,90.02,5742.0,87.9729,87.9924,87.9533,87.9924,5742.0
2024-10-18 14:50:00,90.01,90.03,89.96,89.99,6359.0,87.9827,88.0022,87.9338,87.9631,6359.0
2024-10-18 15:00:00,89.98,89.99,89.92,89.92,8003.0,87.9533,87.9631,87.8947,87.8947,8003.0
2024-10-18 15:10:00,89.93,89.97,89.78,89.79,12194.0,87.9045,87.9436,87.7579,87.7676,12194.0
2024-10-18 15:20:00,89.78,89.8,89.75,89.78,11036.0,87.7579,87.7774,87.7285,87.7579,11036.0
2024-10-18 15:30:00,89.79,89.89,89.76,89.88,16629.0,87.7676,87.8654,87.7383,87.8556,16629.0
2024-10-18 15:40:00,89.87,89.91,89.74,89.82,51333.0,87.8458,87.8849,87.7188,87.7969,51333.0
2024-10-18 15:50:00,89.83,89.93,89.62,89.74,226459.0,87.8067,87.9045,87.6015,87.7188,226459.0
2024-10-21 09:30:00,90.12,90.42,89.76,90.29,29400.0,88.0902,88.3834,87.7383,88.2564,29400.0
2024-10-21 09:40:00,90.3,90.56,90.25,90.52,8739.0,88.2661,88.5203,88.2173,88.4812,8739.0
2024-10-21 09:50:00,90.59,90.65,90.21,90.22,13577.0,88.5496,88.6083,88.1782,88.1879,13577.0
2024-10-21 10:00:00,90.24,90.46,90.17,90.4,56970.0,88.2075,88.4225,88.1391,88.3639,56970.0
2024-10-21 10:10:00,90.42,90.48,90.18,90.18,26712.0,88.3834,88.4421,88.1488,88.1488,26712.0
2024-10-21 10:20:00,90.2,90.47,90.18,90.37,13234.0,88.1684,88.4323,88.1488,88.3346,13234.0
2024-10-21 10:30:00,90.32,90.55,90.3,90.55,34770.0,88.2857,88.5105,88.2661,88.5105,34770.0
2024-10-21 10:40:00,90.54,90.55,90.35,90.35,16411.0,88.5007,88.5105,88.315,88.315,16411.0
2024-10-21 10:50:00,90.34,90.43,90.17,90.19,22951.0,88.3052,88.3932,88.1391,88.1586,22951.0
2024-10-21 11:00:00,90.2,90.21,89.89,89.95,70352.0,88.1684,88.1782,87.8654,87.924,70352.0
2024-10-21 11:10:00,89.95,90.02,89.89,89.98,6083.0,87.924,87.9924,87.8654,87.9533,6083.0
2024-10-21 11:20:00,89.97,89.99,89.8,89.85,13856.0,87.9436,87.9631,87.7774,87.8263,13856.0
2024-10-21 11:30:00,89.81,89.82,89.69,89.73,9197.0,87.7872,87.7969,87.6699,87.709,9197.0
2024-10-21 11:40:00,89.73,89.97,89.73,89.97,12686.0,87.709,87.9436,87.709,87.9436,12686.0
2024-10-21 11:50:00,89.99,90.04,89.9,89.98,19286.0,87.9631,88.012,87.8751,87.9533,19286.0
2024-10-21 12:00:00,90.0,90.11,89.94,90.11,23525.0,87.9729,88.0804,87.9142,88.0804,23525.0
2024-10-21 12:10:00,90.12,90.12,90.03,90.03,10134.0,88.0902,88.0902,88.0022,88.0022,10134.0
2024-10-21 12:20:00,90.06,90.18,89.98,90.15,11615.0,88.0315,88.1488,87.9533,88.1195,11615.0
2024-10-21 12:30:00,90.13,90.16,90.07,90.1,10968.0,88.1,88.1293,88.0413,88.0706,10968.0
2024-10-21 12:40:00,90.09,90.13,89.99,90.13,29327.0,88.0609,88.1,87.9631,88.1,29327.0
2024-10-21 12:50:00,90.11,90.19,90.11,90.14,13209.0,88.0804,88.1586,88.0804,88.1097,13209.0
2024-10-21 13:00:00,90.14,90.2,90.14,90.16,8852.0,88.1097,88.1684,88.1097,88.1293,8852.0
2024-10-21 13:10:00,90.17,90.18,90.08,90.09,9386.0,88.1391,88.1488,88.0511,88.0609,9386.0
2024-10-21 13:20:00,90.09,90.19,90.08,90.08,11904.0,88.0609,88.1586,88.0511,88.0511,11904.0
2024-10-21 13:30:00,90.05,90.1,89.97,90.08,15229.0,88.0218,88.0706,87.9436,88.0511,15229.0
2024-10-21 13:40:00,90.11,90.2,90.11,90.15,12430.0,88.0804,88.1684,88.0804,88.1195,12430.0
2024-10-21 13:50:00,90.15,90.19,90.14,90.18,11689.0,88.1195,88.1586,88.1097,88.1488,11689.0
2024-10-21 14:00:00,90.19,90.29,90.19,90.29,12877.0,88.1586,88.2564,88.1586,88.2564,12877.0
2024-10-21 14:10:00,90.27,90.29,90.18,90.29,12515.0,88.2368,88.2564,88.1488,88.2564,12515.0
2024-10-21 14:20:00,90.28,90.32,90.21,90.24,14804.0,88.2466,88.2857,88.1782,88.2075,14804.0
2024-10-21 14:30:00,90.23,90.29,90.19,90.27,19774.0,88.1977,88.2564,88.1586,88.2368,19774.0
2024-10-21 14:40:00,90.27,90.31,90.26,90.27,22957.0,88.2368,88.2759,88.227,88.2368,22957.0
2024-10-21 14:50:00,90.26,90.28,90.19,90.19,15774.0,88.227,88.2466,88.1586,88.1586,15774.0
2024-10-21 15:00:00,90.18,90.2,90.11,90.14,11614.0,88.1488,88.1684,88.0804,88.1097,11614.0
2024-10-21 15:10:00,90.12,90.25,90.12,90.25,11842.0,88.0902,88.2173,88.0902,88.2173,11842.0
2024-10-21 15:20:00,90.24,90.28,90.22,90.24,15597.0,88.2075,88.2466,88.1879,88.2075,15597.0
2024-10-21 15:30:00,90.23,90.24,90.11,90.16,35225.0,88.1977,88.2075,88.0804,88.1293,35225.0
2024-10-21 15:40:00,90.16,90.32,90.16,90.23,32367.0,88.1293,88.2857,88.1293,88.1977,32367.0
2024-10-21 15:50:00,90.23,90.25,90.11,90.18,290991.0,88.1977,88.2173,88.0804,88.1488,290991.0
2024-10-22 09:30:00,89.58,90.38,89.57,89.93,61299.0,87.5624,88.3443,87.5526,87.9045,61299.0
2024-10-22 09:40:00,89.9,89.96,89.67,89.96,11587.0,87.8751,87.9338,87.6503,87.9338,11587.0
2024-10-22 09:50:00,89.96,90.01,89.87,89.99,3643.0,87.9338,87.9827,87.8458,87.9631,3643.0
2024-10-22 10:00:00,89.96,90.05,89.73,89.78,10211.0,87.9338,88.0218,87.709,87.7579,10211.0
2024-10-22 10:10:00,89.82,89.89,89.49,89.51,6083.0,87.7969,87.8654,87.4744,87.4939,6083.0
2024-10-22 10:20:00,89.52,89.54,89.28,89.39,19549.0,87.5037,87.5233,87.2691,87.3766,19549.0
2024-10-22 10:30:00,89.38,89.45,89.11,89.15,48973.0,87.3669,87.4353,87.1029,87.142,48973.0
2024-10-22 10:40:00,89.1,89.24,89.07,89.22,24286.0,87.0932,87.23,87.0638,87.2105,24286.0
2024-10-22 10:50:00,89.23,89.6,89.23,89.57,39601.0,87.2202,87.5819,87.2202,87.5526,39601.0
2024-10-22 11:00:00,89.58,89.75,89.56,89.73,15219.0,87.5624,87.7285,87.5428,87.709,15219.0
2024-10-22 11:10:00,89.72,89.99,89.72,89.94,29007.0,87.6992,87.9631,87.6992,87.9142,29007.0
2024-10-22 11:20:00,89.95,90.02,89.92,90.02,27088.0,87.924,87.9924,87.8947,87.9924,27088.0
2024-10-22 11:30:00,90.02,90.13,90.0,90.08,13228.0,87.9924,88.1,87.9729,88.0511,13228.0
2024-10-22 11:40:00,90.07,90.07,89.91,89.97,8516.0,88.0413,88.0413,87.8849,87.9436,8516.0
2024-10-22 11:50:00,89.97,90.0,89.92,89.95,11092.0,87.9436,87.9729,87.8947,87.924,11092.0
2024-10-22 12:00:00,89.96,90.04,89.95,90.02,12399.0,87.9338,88.012,87.924,87.9924,12399.0
2024-10-22 12:10:00,90.03,90.15,90.03,90.1,8658.0,88.0022,88.1195,88.0022,88.0706,8658.0
2024-10-22 12:20:00,90.09,90.19,90.08,90.14,12449.0,88.0609,88.1586,88.0511,88.1097,12449.0
2024-10-22 12:30:00,90.15,90.28,90.1,90.1,13271.0,88.1195,88.2466,88.0706,88.0706,13271.0
2024-10-22 12:40:00,90.09,90.1,90.02,90.04,17125.0,88.0609,88.0706,87.9924,88.012,17125.0
2024-10-22 12:50:00,90.03,90.08,89.96,90.01,18309.0,88.0022,88.0511,87.9338,87.9827,18309.0
2024-10-22 13:00:00,90.02,90.11,90.0,90.01,16196.0,87.9924,88.0804,87.9729,87.9827,16196.0
2024-10-22 13:10:00,90.0,90.05,89.99,90.0,14276.0,87.9729,88.0218,87.9631,87.9729,14276.0
2024-10-22 13:20:00,90.0,90.04,89.99,90.04,14830.0,87.9729,88.012,87.9631,88.012,14830.0
2024-10-22 13:30:00,90.03,90.04,89.85,89.86,22169.0,88.0022,88.012,87.8263,87.836,22169.0
2024-10-22 13:40:00,89.86,89.94,89.86,89.88,28379.0,87.836,87.9142,87.836,87.8556,28379.0
2024-10-22 13:50:00,89.88,89.91,89.83,89.9,21784.0,87.8556,87.8849,87.8067,87.8751,21784.0
2024-10-22 14:00:00,89.91,90.0,89.89,89.92,30291.0,87.8849,87.9729,87.8654,87.8947,30291.0
2024-10-22 14:10:00,89.92,90.03,89.92,89.95,18001.0,87.8947,88.0022,87.8947,87.924,18001.0
2024-10-22 14:20:00,89.95,90.0,89.85,89.87,18979.0,87.924,87.9729,87.8263,87.8458,18979.0
2024-10-22 14:30:00,89.87,89.91,89.83,89.83,25452.0,87.8458,87.8849,87.8067,87.8067,25452.0
2024-10-22 14:40:00,89.84,89.88,89.84,89.85,12601.0,87.8165,87.8556,87.8165,87.8263,12601.0
2024-10-22 14:50:00,89.87,89.9,89.79,89.83,18171.0,87.8458,87.8751,87.7676,87.8067,18171.0
2024-10-22 15:00:00,89.83,89.83,89.76,89.81,37816.0,87.8067,87.8067,87.7383,87.7872,37816.0
2024-10-22 15:10:00,89.8,89.97,89.8,89.96,22793.0,87.7774,87.9436,87.7774,87.9338,22793.0
2024-10-22 15:20:00,89.95,89.97,89.92,89.94,22467.0,87.924,87.9436,87.8947,87.9142,22467.0
2024-10-22 15:30:00,89.95,90.01,89.86,89.97,22731.0,87.924,87.9827,87.836,87.9436,22731.0
2024-10-22 15:40:00,89.96,90.0,89.92,89.94,34725.0,87.9338,87.9729,87.8947,87.9142,34725.0
2024-10-22 15:50:00,89.94,90.02,89.75,89.77,235315.0,87.9142,87.9924,87.7285,87.7481,235315.0
2024-10-23 09:30:00,89.7,90.53,89.7,90.48,36261.0,87.6797,88.491,87.6797,88.4421,36261.0
2024-10-23 09:40:00,90.47,90.73,90.21,90.56,19684.0,88.4323,88.6865,88.1782,88.5203,19684.0
2024-10-23 09:50:00,90.51,90.57,90.2,90.27,9321.0,88.4714,88.5301,88.1684,88.2368,9321.0
2024-10-23 10:00:00,90.26,90.51,90.18,90.45,12277.0,88.227,88.4714,88.1488,88.4128,12277.0
2024-10-23 10:10:00,90.41,90.46,90.17,90.23,5269.0,88.3737,88.4225,88.1391,88.1977,5269.0
2024-10-23 10:20:00,90.21,90.31,90.11,90.24,9072.0,88.1782,88.2759,88.0804,88.2075,9072.0
2024-10-23 10:30:00,90.18,90.33,90.12,90.29,12391.0,88.1488,88.2955,88.0902,88.2564,12391.0
2024-10-23 10:40:00,90.33,90.33,90.21,90.25,15361.0,88.2955,88.2955,88.1782,88.2173,15361.0
2024-10-23 10:50:00,90.25,90.36,90.22,90.35,16107.0,88.2173,88.3248,88.1879,88.315,16107.0
2024-10-23 11:00:00,90.36,90.4,90.29,90.39,30388.0,88.3248,88.3639,88.2564,88.3541,30388.0
2024-10-23 11:10:00,90.35,90.39,90.23,90.28,21603.0,88.315,88.3541,88.1977,88.2466,21603.0
2024-10-23 11:20:00,90.27,90.38,90.25,90.27,17116.0,88.2368,88.3443,88.2173,88.2368,17116.0
2024-10-23 11:30:00,90.28,90.41,90.25,90.39,31817.0,88.2466,88.3737,88.2173,88.3541,31817.0
2024-10-23 11:40:00,90.42,90.49,90.41,90.44,9161.0,88.3834,88.4519,88.3737,88.403,9161.0
2024-10-23 11:50:00,90.45,90.58,90.39,90.51,6421.0,88.4128,88.5398,88.3541,88.4714,6421.0
2024-10-23 12:00:00,90.52,90.57,90.48,90.49,4781.0,88.4812,88.5301,88.4421,88.4519,4781.0
2024-10-23 12:10:00,90.5,90.56,90.47,90.54,5311.0,88.4616,88.5203,88.4323,88.5007,5311.0
2024-10-23 12:20:00,90.55,90.56,90.46,90.49,4674.0,88.5105,88.5203,88.4225,88.4519,4674.0
2024-10-23 12:30:00,90.51,90.59,90.48,90.54,7775.0,88.4714,88.5496,88.4421,88.5007,7775.0
2024-10-23 12:40:00,90.54,90.72,90.54,90.72,5712.0,88.5007,88.6767,88.5007,88.6767,5712.0
2024-10-23 12:50:00,90.72,90.78,90.69,90.7,9490.0,88.6767,88.7353,88.6474,88.6571,9490.0
2024-10-23 13:00:00,90.73,90.75,90.58,90.59,18000.0,88.6865,88.706,88.5398,88.5496,18000.0
2024-10-23 13:10:00,90.6,90.64,90.52,90.59,14632.0,88.5594,88.5985,88.4812,88.5496,14632.0
2024-10-23 13:20:00,90.57,90.59,90.49,90.5,6504.0,88.5301,88.5496,88.4519,88.4616,6504.0
2024-10-23 13:30:00,90.51,90.51,90.35,90.39,11296.0,88.4714,88.4714,88.315,88.3541,11296.0
2024-10-23 13:40:00,90.36,90.48,90.36,90.45,5806.0,88.3248,88.4421,88.3248,88.4128,5806.0
2024-10-23 13:50:00,90.45,90.56,90.45,90.54,9153.0,88.4128,88.5203,88.4128,88.5007,9153.0
2024-10-23 14:00:00,90.51,90.56,90.45,90.5,12545.0,88.4714,88.5203,88.4128,88.4616,12545.0
2024-10-23 14:10:00,90.44,90.44,90.31,90.33,4684.0,88.403,88.403,88.2759,88.2955,4684.0
2024-10-23 14:20:00,90.34,90.43,90.34,90.41,8952.0,88.3052,88.3932,88.3052,88.3737,8952.0
2024-10-23 14:30:00,90.41,90.57,90.41,90.55,12434.0,88.3737,88.5301,88.3737,88.5105,12434.0
2024-10-23 14:40:00,90.55,90.59,90.52,90.57,8352.0,88.5105,88.5496,88.4812,88.5301,8352.0
2024-10-23 14:50:00,90.58,90.67,90.54,90.67,8714.0,88.5398,88.6278,88.5007,88.6278,8714.0
2024-10-23 15:00:00,90.66,90.67,90.54,90.55,10684.0,88.618,88.6278,88.5007,88.5105,10684.0
2024-10-23 15:10:00,90.55,90.56,90.5,90.55,10060.0,88.5105,88.5203,88.4616,88.5105,10060.0
2024-10-23 15:20:00,90.56,90.63,90.52,90.57,16456.0,88.5203,88.5887,88.4812,88.5301,16456.0
2024-10-23 15:30:00,90.57,90.7,90.57,90.65,23687.0,88.5301,88.6571,88.5301,88.6083,23687.0
2024-10-23 15:40:00,90.63,90.7,90.58,90.59,29895.0,88.5887,88.6571,88.5398,88.5496,29895.0
2024-10-23 15:50:00,90.62,90.85,90.59,90.72,158761.0,88.5789,88.8038,88.5496,88.6767,158761.0
2024-10-24 09:30:00,91.0,91.25,90.86,91.17,61411.0,88.9504,89.1947,88.8135,89.1165,61411.0
2024-10-24 09:40:00,91.14,91.27,91.01,91.27,11534.0,89.0872,89.2143,88.9601,89.2143,11534.0
2024-10-24 09:50:00,91.2,91.23,90.94,91.23,10534.0,89.1459,89.1752,88.8917,89.1752,10534.0
2024-10-24 10:00:00,91.17,91.22,91.08,91.12,20643.0,89.1165,89.1654,89.0286,89.0677,20643.0
2024-10-24 10:10:00,91.12,91.12,90.82,90.93,17244.0,89.0677,89.0677,88.7744,88.8819,17244.0
2024-10-24 10:20:00,90.89,90.92,90.79,90.88,12733.0,88.8428,88.8722,88.7451,88.8331,12733.0
2024-10-24 10:30:00,90.86,90.94,90.82,90.84,17514.0,88.8135,88.8917,88.7744,88.794,17514.0
2024-10-24 10:40:00,90.82,90.86,90.73,90.86,14770.0,88.7744,88.8135,88.6865,88.8135,14770.0
2024-10-24 10:50:00,90.82,90.84,90.71,90.71,15317.0,88.7744,88.794,88.6669,88.6669,15317.0
2024-10-24 11:00:00,90.7,90.73,90.42,90.56,22364.0,88.6571,88.6865,88.3834,88.5203,22364.0
2024-10-24 11:10:00,90.56,90.6,90.54,90.59,17807.0,88.5203,88.5594,88.5007,88.5496,17807.0
2024-10-24 11:20:00,90.61,90.66,90.43,90.49,17031.0,88.5692,88.618,88.3932,88.4519,17031.0
2024-10-24 11:30:00,90.49,90.59,90.43,90.48,34179.0,88.4519,88.5496,88.3932,88.4421,34179.0
2024-10-24 11:40:00,90.48,90.48,90.32,90.35,5910.0,88.4421,88.4421,88.2857,88.315,5910.0
2024-10-24 11:50:00,90.36,90.45,90.28,90.39,11389.0,88.3248,88.4128,88.2466,88.3541,11389.0
2024-10-24 12:00:00,90.37,90.42,90.33,90.39,15527.0,88.3346,88.3834,88.2955,88.3541,15527.0
2024-10-24 12:10:00,90.41,90.44,90.27,90.3,17972.0,88.3737,88.403,88.2368,88.2661,17972.0
2024-10-24 12:20:00,90.31,90.33,90.28,90.3,3765.0,88.2759,88.2955,88.2466,88.2661,3765.0
2024-10-24 12:30:00,90.29,90.45,90.29,90.4,5076.0,88.2564,88.4128,88.2564,88.3639,5076.0
2024-10-24 12:40:00,90.4,90.41,90.34,90.37,3636.0,88.3639,88.3737,88.3052,88.3346,3636.0
2024-10-24 12:50:00,90.38,90.47,90.36,90.38,7855.0,88.3443,88.4323,88.3248,88.3443,7855.0
2024-10-24 13:00:00,90.37,90.48,90.33,90.47,11941.0,88.3346,88.4421,88.2955,88.4323,11941.0
2024-10-24 13:10:00,90.48,90.56,90.47,90.55,8054.0,88.4421,88.5203,88.4323,88.5105,8054.0
2024-10-24 13:20:00,90.54,90.55,90.44,90.5,30323.0,88.5007,88.5105,88.403,88.4616,30323.0
2024-10-24 13:30:00,90.49,90.49,90.35,90.44,10664.0,88.4519,88.4519,88.315,88.403,10664.0
2024-10-24 13:40:00,90.45,90.53,90.44,90.45,8359.0,88.4128,88.491,88.403,88.4128,8359.0
2024-10-24 13:50:00,90.45,90.46,90.38,90.38,5634.0,88.4128,88.4225,88.3443,88.3443,5634.0
2024-10-24 14:00:00,90.37,90.37,90.28,90.31,7429.0,88.3346,88.3346,88.2466,88.2759,7429.0
2024-10-24 14:10:00,90.28,90.38,90.28,90.34,10592.0,88.2466,88.3443,88.2466,88.3052,10592.0
2024-10-24 14:20:00,90.34,90.36,90.23,90.25,6294.0,88.3052,88.3248,88.1977,88.2173,6294.0
2024-10-24 14:30:00,90.26,90.31,90.22,90.31,12335.0,88.227,88.2759,88.1879,88.2759,12335.0
2024-10-24 14:40:00,90.31,90.31,90.25,90.25,7587.0,88.2759,88.2759,88.2173,88.2173,7587.0
2024-10-24 14:50:00,90.26,90.33,90.24,90.3,12788.0,88.227,88.2955,88.2075,88.2661,12788.0
2024-10-24 15:00:00,90.29,90.3,90.19,90.28,11035.0,88.2564,88.2661,88.1586,88.2466,11035.0
2024-10-24 15:10:00,90.28,90.35,90.28,90.34,11276.0,88.2466,88.315,88.2466,88.3052,11276.0
2024-10-24 15:20:00,90.33,90.35,90.28,90.3,13707.0,88.2955,88.315,88.2466,88.2661,13707.0
2024-10-24 15:30:00,90.29,90.37,90.25,90.32,19264.0,88.2564,88.3346,88.2173,88.2857,19264.0
2024-10-24 15:40:00,90.32,90.42,90.32,90.42,43359.0,88.2857,88.3834,88.2857,88.3834,43359.0
2024-10-24 15:50:00,90.42,90.56,90.39,90.47,153418.0,88.3834,88.5203,88.3541,88.4323,153418.0
2024-10-25 09:30:00,90.99,91.03,90.58,90.62,58184.0,88.9406,88.9797,88.5398,88.5789,58184.0
2024-10-25 09:40:00,90.58,90.75,90.49,90.49,29799.0,88.5398,88.706,88.4519,88.4519,29799.0
2024-10-25 09:50:00,90.45,90.71,90.33,90.65,48879.0,88.4128,88.6669,88.2955,88.6083,48879.0
2024-10-25 10:00:00,90.64,90.79,90.55,90.55,17000.0,88.5985,88.7451,88.5105,88.5105,17000.0
2024-10-25 10:10:00,90.58,90.64,90.38,90.38,16570.0,88.5398,88.5985,88.3443,88.3443,16570.0
2024-10-25 10:20:00,90.39,90.65,90.37,90.5,26037.0,88.3541,88.6083,88.3346,88.4616,26037.0
2024-10-25 10:30:00,90.52,90.57,90.47,90.55,15674.0,88.4812,88.5301,88.4323,88.5105,15674.0
2024-10-25 10:40:00,90.55,90.67,90.55,90.63,8454.0,88.5105,88.6278,88.5105,88.5887,8454.0
2024-10-25 10:50:00,90.6,90.67,90.58,90.62,11366.0,88.5594,88.6278,88.5398,88.5789,11366.0
2024-10-25 11:00:00,90.61,90.67,90.59,90.61,20014.0,88.5692,88.6278,88.5496,88.5692,20014.0
2024-10-25 11:10:00,90.61,90.63,90.38,90.44,28419.0,88.5692,88.5887,88.3443,88.403,28419.0
2024-10-25 11:20:00,90.46,90.5,90.4,90.45,37988.0,88.4225,88.4616,88.3639,88.4128,37988.0
2024-10-25 11:30:00,90.42,90.42,90.22,90.28,12499.0,88.3834,88.3834,88.1879,88.2466,12499.0
2024-10-25 11:40:00,90.27,90.39,90.18,90.38,15008.0,88.2368,88.3541,88.1488,88.3443,15008.0
2024-10-25 11:50:00,90.37,90.47,90.33,90.47,13725.0,88.3346,88.4323,88.2955,88.4323,13725.0
2024-10-25 12:00:00,90.47,90.47,90.24,90.31,25049.0,88.4323,88.4323,88.2075,88.2759,25049.0
2024-10-25 12:10:00,90.3,90.42,90.3,90.35,12261.0,88.2661,88.3834,88.2661,88.315,12261.0
2024-10-25 12:20:00,90.33,90.4,90.3,90.39,25546.0,88.2955,88.3639,88.2661,88.3541,25546.0
2024-10-25 12:30:00,90.39,90.43,90.32,90.41,22616.0,88.3541,88.3932,88.2857,88.3737,22616.0
2024-10-25 12:40:00,90.4,90.47,90.35,90.35,7907.0,88.3639,88.4323,88.315,88.315,7907.0
2024-10-25 12:50:00,90.33,90.37,90.3,90.35,15988.0,88.2955,88.3346,88.2661,88.315,15988.0
2024-10-25 13:00:00,90.37,90.38,90.07,90.07,15586.0,88.3346,88.3443,88.0413,88.0413,15586.0
2024-10-25 13:10:00,90.04,90.1,89.95,90.04,11882.0,88.012,88.0706,87.924,88.012,11882.0
2024-10-25 13:20:00,90.05,90.12,90.01,90.12,8889.0,88.0218,88.0902,87.9827,88.0902,8889.0
2024-10-25 13:30:00,90.11,90.12,89.89,89.93,11011.0,88.0804,88.0902,87.8654,87.9045,11011.0
2024-10-25 13:40:00,89.92,89.92,89.8,89.92,8121.0,87.8947,87.8947,87.7774,87.8947,8121.0
2024-10-25 13:50:00,89.91,89.98,89.84,89.88,9469.0,87.8849,87.9533,87.8165,87.8556,9469.0
2024-10-25 14:00:00,89.87,89.91,89.76,89.77,21035.0,87.8458,87.8849,87.7383,87.7481,21035.0
2024-10-25 14:10:00,89.77,89.82,89.71,89.72,19434.0,87.7481,87.7969,87.6894,87.6992,19434.0
2024-10-25 14:20:00,89.74,89.82,89.7,89.81,6233.0,87.7188,87.7969,87.6797,87.7872,6233.0
2024-10-25 14:30:00,89.78,89.85,89.76,89.82,6581.0,87.7579,87.8263,87.7383,87.7969,6581.0
2024-10-25 14:40:00,89.84,89.9,89.83,89.9,4621.0,87.8165,87.8751,87.8067,87.8751,4621.0
2024-10-25 14:50:00,89.9,89.9,89.79,89.82,23559.0,87.8751,87.8751,87.7676,87.7969,23559.0
2024-10-25 15:00:00,89.82,89.84,89.76,89.8,7669.0,87.7969,87.8165,87.7383,87.7774,7669.0
2024-10-25 15:10:00,89.8,89.84,89.75,89.78,10183.0,87.7774,87.8165,87.7285,87.7579,10183.0
2024-10-25 15:20:00,89.78,89.81,89.71,89.76,17800.0,87.7579,87.7872,87.6894,87.7383,17800.0
2024-10-25 15:30:00,89.74,89.79,89.7,89.78,19454.0,87.7188,87.7676,87.6797,87.7579,19454.0
2024-10-25 15:40:00,89.78,89.81,89.7,89.78,31852.0,87.7579,87.7872,87.6797,87.7579,31852.0
2024-10-25 15:50:00,89.77,89.8,89.56,89.65,133618.0,87.7481,87.7774,87.5428,87.6308,133618.0
2024-10-28 09:30:00,90.12,90.71,89.95,90.52,44857.0,88.0902,88.6669,87.924,88.4812,44857.0
2024-10-28 09:40:00,90.52,90.75,90.43,90.68,10012.0,88.4812,88.706,88.3932,88.6376,10012.0
2024-10-28 09:50:00,90.72,90.82,90.54,90.67,6757.0,88.6767,88.7744,88.5007,88.6278,6757.0
2024-10-28 10:00:00,90.69,90.75,90.5,90.52,21751.0,88.6474,88.706,88.4616,88.4812,21751.0
2024-10-28 10:10:00,90.54,90.7,90.48,90.48,7735.0,88.5007,88.6571,88.4421,88.4421,7735.0
2024-10-28 10:20:00,90.49,90.61,90.41,90.56,6732.0,88.4519,88.5692,88.3737,88.5203,6732.0
2024-10-28 10:30:00,90.56,90.62,90.43,90.52,22704.0,88.5203,88.5789,88.3932,88.4812,22704.0
2024-10-28 10:40:00,90.53,90.57,90.4,90.56,9668.0,88.491,88.5301,88.3639,88.5203,9668.0
2024-10-28 10:50:00,90.55,90.67,90.54,90.56,8672.0,88.5105,88.6278,88.5007,88.5203,8672.0
2024-10-28 11:00:00,90.54,90.64,90.5,90.62,13387.0,88.5007,88.5985,88.4616,88.5789,13387.0
2024-10-28 11:10:00,90.63,90.72,90.62,90.7,7539.0,88.5887,88.6767,88.5789,88.6571,7539.0
2024-10-28 11:20:00,90.72,90.79,90.63,90.63,19411.0,88.6767,88.7451,88.5887,88.5887,19411.0
2024-10-28 11:30:00,90.59,90.61,90.49,90.51,5955.0,88.5496,88.5692,88.4519,88.4714,5955.0
2024-10-28 11:40:00,90.49,90.58,90.48,90.57,5431.0,88.4519,88.5398,88.4421,88.5301,5431.0
2024-10-28 11:50:00,90.55,90.64,90.54,90.61,7873.0,88.5105,88.5985,88.5007,88.5692,7873.0
2024-10-28 12:00:00,90.62,90.62,90.55,90.61,7131.0,88.5789,88.5789,88.5105,88.5692,7131.0
2024-10-28 12:10:00,90.61,90.71,90.49,90.5,10525.0,88.5692,88.6669,88.4519,88.4616,10525.0
2024-10-28 12:20:00,90.48,90.55,90.46,90.51,5998.0,88.4421,88.5105,88.4225,88.4714,5998.0
2024-10-28 12:30:00,90.46,90.49,90.41,90.48,4316.0,88.4225,88.4519,88.3737,88.4421,4316.0
2024-10-28 12:40:00,90.43,90.52,90.41,90.44,5750.0,88.3932,88.4812,88.3737,88.403,5750.0
2024-10-28 12:50:00,90.41,90.5,90.4,90.46,9868.0,88.3737,88.4616,88.3639,88.4225,9868.0
2024-10-28 13:00:00,90.42,90.52,90.41,90.51,6398.0,88.3834,88.4812,88.3737,88.4714,6398.0
2024-10-28 13:10:00,90.5,90.65,90.5,90.63,7488.0,88.4616,88.6083,88.4616,88.5887,7488.0
2024-10-28 13:20:00,90.63,90.69,90.63,90.69,5297.0,88.5887,88.6474,88.5887,88.6474,5297.0
2024-10-28 13:30:00,90.7,90.76,90.67,90.74,10478.0,88.6571,88.7158,88.6278,88.6962,10478.0
2024-10-28 13:40:00,90.73,90.75,90.67,90.69,9068.0,88.6865,88.706,88.6278,88.6474,9068.0
2024-10-28 13:50:00,90.65,90.72,90.63,90.64,5693.0,88.6083,88.6767,88.5887,88.5985,5693.0
2024-10-28 14:00:00,90.65,90.77,90.65,90.73,7667.0,88.6083,88.7256,88.6083,88.6865,7667.0
2024-10-28 14:10:00,90.69,90.7,90.64,90.66,4847.0,88.6474,88.6571,88.5985,88.618,4847.0
2024-10-28 14:20:00,90.65,90.65,90.55,90.55,6701.0,88.6083,88.6083,88.5105,88.5105,6701.0
2024-10-28 14:30:00,90.57,90.61,90.48,90.61,25612.0,88.5301,88.5692,88.4421,88.5692,25612.0
2024-10-28 14:40:00,90.6,90.62,90.49,90.53,23905.0,88.5594,88.5789,88.4519,88.491,23905.0
2024-10-28 14:50:00,90.54,90.61,90.43,90.49,23719.0,88.5007,88.5692,88.3932,88.4519,23719.0
2024-10-28 15:00:00,90.48,90.55,90.38,90.53,85399.0,88.4421,88.5105,88.3443,88.491,85399.0
2024-10-28 15:10:00,90.54,90.64,90.52,90.59,35351.0,88.5007,88.5985,88.4812,88.5496,35351.0
2024-10-28 15:20:00,90.61,90.76,90.6,90.71,9390.0,88.5692,88.7158,88.5594,88.6669,9390.0
2024-10-28 15:30:00,90.66,90.79,90.66,90.78,10679.0,88.618,88.7451,88.618,88.7353,10679.0
2024-10-28 15:40:00,90.79,90.85,90.72,90.72,19443.0,88.7451,88.8038,88.6767,88.6767,19443.0
2024-10-28 15:50:00,90.72,90.72,90.37,90.48,213789.0,88.6767,88.6767,88.3346,88.4421,213789.0
2024-10-29 09:30:00,89.5,89.92,88.51,88.98,126966.0,87.4842,87.8947,86.5165,86.9759,126966.0
2024-10-29 09:40:00,89.0,89.18,88.91,89.16,56810.0,86.9954,87.1714,86.9074,87.1518,56810.0
2024-10-29 09:50:00,89.16,89.32,89.05,89.12,40369.0,87.1518,87.3082,87.0443,87.1127,40369.0
2024-10-29 10:00:00,89.13,89.52,89.0,89.09,47928.0,87.1225,87.5037,86.9954,87.0834,47928.0
2024-10-29 10:10:00,89.08,89.39,88.86,89.11,41748.0,87.0736,87.3766,86.8586,87.1029,41748.0
2024-10-29 10:20:00,89.11,89.25,88.88,89.04,43068.0,87.1029,87.2398,86.8781,87.0345,43068.0
2024-10-29 10:30:00,89.07,89.25,88.96,89.1,29935.0,87.0638,87.2398,86.9563,87.0932,29935.0
2024-10-29 10:40:00,89.07,89.17,88.74,88.89,32549.0,87.0638,87.1616,86.7413,86.8879,32549.0
2024-10-29 10:50:00,88.89,89.05,88.79,88.88,30003.0,86.8879,87.0443,86.7901,86.8781,30003.0
2024-10-29 11:00:00,88.87,89.23,88.87,89.07,19560.0,86.8683,87.2202,86.8683,87.0638,19560.0
2024-10-29 11:10:00,89.06,89.07,88.85,88.88,18525.0,87.0541,87.0638,86.8488,86.8781,18525.0
2024-10-29 11:20:00,88.88,88.93,88.74,88.87,39191.0,86.8781,86.927,86.7413,86.8683,39191.0
2024-10-29 11:30:00,88.87,88.92,88.73,88.86,14566.0,86.8683,86.9172,86.7315,86.8586,14566.0
2024-10-29 11:40:00,88.85,88.87,88.76,88.76,7899.0,86.8488,86.8683,86.7608,86.7608,7899.0
2024-10-29 11:50:00,88.77,88.79,88.47,88.66,21975.0,86.7706,86.7901,86.4774,86.6631,21975.0
2024-10-29 12:00:00,88.64,88.91,88.64,88.89,15033.0,86.6435,86.9074,86.6435,86.8879,15033.0
2024-10-29 12:10:00,88.89,88.91,88.79,88.79,16352.0,86.8879,86.9074,86.7901,86.7901,16352.0
2024-10-29 12:20:00,88.78,88.92,88.77,88.89,13258.0,86.7804,86.9172,86.7706,86.8879,13258.0
2024-10-29 12:30:00,88.88,88.99,88.86,88.95,13612.0,86.8781,86.9856,86.8586,86.9465,13612.0
2024-10-29 12:40:00,88.96,88.98,88.9,88.94,12158.0,86.9563,86.9759,86.8977,86.9368,12158.0
2024-10-29 12:50:00,88.96,89.05,88.94,89.02,14058.0,86.9563,87.0443,86.9368,87.015,14058.0
2024-10-29 13:00:00,89.02,89.13,88.95,88.97,28951.0,87.015,87.1225,86.9465,86.9661,28951.0
2024-10-29 13:10:00,88.95,89.06,88.87,88.9,14764.0,86.9465,87.0541,86.8683,86.8977,14764.0
2024-10-29 13:20:00,88.9,88.92,88.74,88.84,35112.0,86.8977,86.9172,86.7413,86.839,35112.0
2024-10-29 13:30:00,88.84,88.86,88.59,88.59,22525.0,86.839,86.8586,86.5947,86.5947,22525.0
2024-10-29 13:40:00,88.61,88.66,88.54,88.55,13247.0,86.6142,86.6631,86.5458,86.5556,13247.0
2024-10-29 13:50:00,88.56,88.81,88.56,88.71,25041.0,86.5653,86.8097,86.5653,86.712,25041.0
2024-10-29 14:00:00,88.71,88.75,88.55,88.55,40367.0,86.712,86.751,86.5556,86.5556,40367.0
2024-10-29 14:10:00,88.56,88.59,88.5,88.56,17023.0,86.5653,86.5947,86.5067,86.5653,17023.0
2024-10-29 14:20:00,88.55,88.61,88.53,88.58,16815.0,86.5556,86.6142,86.536,86.5849,16815.0
2024-10-29 14:30:00,88.55,88.73,88.55,88.7,29842.0,86.5556,86.7315,86.5556,86.7022,29842.0
2024-10-29 14:40:00,88.7,88.79,88.68,88.76,14746.0,86.7022,86.7901,86.6826,86.7608,14746.0
2024-10-29 14:50:00,88.76,88.83,88.68,88.68,20138.0,86.7608,86.8292,86.6826,86.6826,20138.0
2024-10-29 15:00:00,88.66,88.71,88.61,88.69,23982.0,86.6631,86.712,86.6142,86.6924,23982.0
2024-10-29 15:10:00,88.7,88.7,88.46,88.47,39175.0,86.7022,86.7022,86.4676,86.4774,39175.0
2024-10-29 15:20:00,88.48,88.53,88.44,88.51,26456.0,86.4871,86.536,86.448,86.5165,26456.0
2024-10-29 15:30:00,88.53,88.56,88.39,88.47,45142.0,86.536,86.5653,86.3992,86.4774,45142.0
2024-10-29 15:40:00,88.47,88.5,88.36,88.43,64101.0,86.4774,86.5067,86.3698,86.4383,64101.0
2024-10-29 15:50:00,88.44,88.44,88.1,88.18,378726.0,86.448,86.448,86.1157,86.1939,378726.0
2024-10-30 09:30:00,88.9,88.98,88.21,88.28,49436.0,86.8977,86.9759,86.2232,86.2916,49436.0
2024-10-30 09:40:00,88.31,88.58,88.26,88.5,12727.0,86.321,86.5849,86.2721,86.5067,12727.0
2024-10-30 09:50:00,88.54,88.62,88.36,88.54,11165.0,86.5458,86.624,86.3698,86.5458,11165.0
2024-10-30 10:00:00,88.54,88.55,88.29,88.37,16511.0,86.5458,86.5556,86.3014,86.3796,16511.0
2024-10-30 10:10:00,88.36,88.55,88.36,88.38,9007.0,86.3698,86.5556,86.3698,86.3894,9007.0
2024-10-30 10:20:00,88.34,88.34,88.1,88.28,14988.0,86.3503,86.3503,86.1157,86.2916,14988.0
2024-10-30 10:30:00,88.29,88.35,88.23,88.33,9779.0,86.3014,86.3601,86.2428,86.3405,9779.0
2024-10-30 10:40:00,88.3,88.38,88.29,88.36,12003.0,86.3112,86.3894,86.3014,86.3698,12003.0
2024-10-30 10:50:00,88.34,88.4,88.3,88.33,12330.0,86.3503,86.4089,86.3112,86.3405,12330.0
2024-10-30 11:00:00,88.38,88.41,88.31,88.4,10784.0,86.3894,86.4187,86.321,86.4089,10784.0
2024-10-30 11:10:00,88.39,88.41,88.15,88.22,14305.0,86.3992,86.4187,86.1646,86.233,14305.0
2024-10-30 11:20:00,88.2,88.27,88.07,88.27,20285.0,86.2134,86.2819,86.0864,86.2819,20285.0
2024-10-30 11:30:00,88.28,88.48,88.25,88.48,7217.0,86.2916,86.4871,86.2623,86.4871,7217.0
2024-10-30 11:40:00,88.45,88.51,88.39,88.47,8339.0,86.4578,86.5165,86.3992,86.4774,8339.0
2024-10-30 11:50:00,88.47,88.61,88.46,88.6,8231.0,86.4774,86.6142,86.4676,86.6044,8231.0
2024-10-30 12:00:00,88.62,88.66,88.56,88.56,9480.0,86.624,86.6631,86.5653,86.5653,9480.0
2024-10-30 12:10:00,88.6,88.66,88.58,88.63,7585.0,86.6044,86.6631,86.5849,86.6338,7585.0
2024-10-30 12:20:00,88.62,88.68,88.59,88.59,10547.0,86.624,86.6826,86.5947,86.5947,10547.0
2024-10-30 12:30:00,88.6,88.66,88.54,88.54,7428.0,86.6044,86.6631,86.5458,86.5458,7428.0
2024-10-30 12:40:00,88.54,88.56,88.45,88.45,8626.0,86.5458,86.5653,86.4578,86.4578,8626.0
2024-10-30 12:50:00,88.45,88.45,88.4,88.44,9683.0,86.4578,86.4578,86.4089,86.448,9683.0
2024-10-30 13:00:00,88.43,88.55,88.39,88.51,23476.0,86.4383,86.5556,86.3992,86.5165,23476.0
2024-10-30 13:10:00,88.52,88.59,88.5,88.56,11653.0,86.5262,86.5947,86.5067,86.5653,11653.0
2024-10-30 13:20:00,88.58,88.61,88.51,88.51,28944.0,86.5849,86.6142,86.5165,86.5165,28944.0
2024-10-30 13:30:00,88.51,88.56,88.44,88.53,47143.0,86.5165,86.5653,86.448,86.536,47143.0
2024-10-30 13:40:00,88.51,88.65,88.48,88.65,9773.0,86.5165,86.6533,86.4871,86.6533,9773.0
2024-10-30 13:50:00,88.65,88.66,88.53,88.57,13582.0,86.6533,86.6631,86.536,86.5751,13582.0
2024-10-30 14:00:00,88.58,88.79,88.57,88.75,49999.0,86.5849,86.7901,86.5751,86.751,49999.0
2024-10-30 14:10:00,88.74,88.74,88.58,88.66,18688.0,86.7413,86.7413,86.5849,86.6631,18688.0
2024-10-30 14:20:00,88.66,88.75,88.56,88.74,60145.0,86.6631,86.751,86.5653,86.7413,60145.0
2024-10-30 14:30:00,88.72,88.78,88.61,88.64,52300.0,86.7217,86.7804,86.6142,86.6435,52300.0
2024-10-30 14:40:00,88.64,88.88,88.63,88.87,44330.0,86.6435,86.8781,86.6338,86.8683,44330.0
2024-10-30 14:50:00,88.88,88.96,88.85,88.89,25309.0,86.8781,86.9563,86.8488,86.8879,25309.0
2024-10-30 15:00:00,88.89,88.97,88.8,88.91,16904.0,86.8879,86.9661,86.7999,86.9074,16904.0
2024-10-30 15:10:00,88.91,88.92,88.78,88.83,25738.0,86.9074,86.9172,86.7804,86.8292,25738.0
2024-10-30 15:20:00,88.83,88.89,88.81,88.81,23959.0,86.8292,86.8879,86.8097,86.8097,23959.0
2024-10-30 15:30:00,88.8,88.94,88.79,88.86,35789.0,86.7999,86.9368,86.7901,86.8586,35789.0
2024-10-30 15:40:00,88.86,88.86,88.49,88.52,57184.0,86.8586,86.8586,86.4969,86.5262,57184.0
2024-10-30 15:50:00,88.52,88.58,88.23,88.4,318446.0,86.5262,86.5849,86.2428,86.4089,318446.0
2024-10-31 09:30:00,88.72,89.16,88.29,88.87,92965.0,86.7217,87.1518,86.3014,86.8683,92965.0
2024-10-31 09:40:00,88.85,89.28,88.85,89.01,26741.0,86.8488,87.2691,86.8488,87.0052,26741.0
2024-10-31 09:50:00,89.0,89.24,89.0,89.18,165530.0,86.9954,87.23,86.9954,87.1714,165530.0
2024-10-31 10:00:00,89.18,89.36,88.93,89.06,18385.0,87.1714,87.3473,86.927,87.0541,18385.0
2024-10-31 10:10:00,89.03,89.3,88.9,89.14,28115.0,87.0247,87.2887,86.8977,87.1323,28115.0
2024-10-31 10:20:00,89.14,89.22,89.06,89.11,22056.0,87.1323,87.2105,87.0541,87.1029,22056.0
2024-10-31 10:30:00,89.13,89.22,89.02,89.09,36148.0,87.1225,87.2105,87.015,87.0834,36148.0
2024-10-31 10:40:00,89.04,89.07,88.86,89.06,15763.0,87.0345,87.0638,86.8586,87.0541,15763.0
2024-10-31 10:50:00,89.04,89.13,88.79,88.9,16824.0,87.0345,87.1225,86.7901,86.8977,16824.0
2024-10-31 11:00:00,88.9,88.93,88.6,88.66,19201.0,86.8977,86.927,86.6044,86.6631,19201.0
2024-10-31 11:10:00,88.64,88.88,88.61,88.83,15738.0,86.6435,86.8781,86.6142,86.8292,15738.0
2024-10-31 11:20:00,88.84,88.95,88.75,88.77,15359.0,86.839,86.9465,86.751,86.7706,15359.0
2024-10-31 11:30:00,88.83,89.09,88.83,89.06,12040.0,86.8292,87.0834,86.8292,87.0541,12040.0
2024-10-31 11:40:00,89.04,89.13,88.99,89.13,18969.0,87.0345,87.1225,86.9856,87.1225,18969.0
2024-10-31 11:50:00,89.14,89.16,89.07,89.14,11568.0,87.1323,87.1518,87.0638,87.1323,11568.0
2024-10-31 12:00:00,89.15,89.31,89.11,89.31,89606.0,87.142,87.2984,87.1029,87.2984,89606.0
2024-10-31 12:10:00,89.42,89.46,89.22,89.24,11914.0,87.406,87.4451,87.2105,87.23,11914.0
2024-10-31 12:20:00,89.22,89.28,89.14,89.23,12817.0,87.2105,87.2691,87.1323,87.2202,12817.0
2024-10-31 12:30:00,89.21,89.38,89.15,89.38,9556.0,87.2007,87.3669,87.142,87.3669,9556.0
2024-10-31 12:40:00,89.4,89.41,89.31,89.41,10836.0,87.3864,87.3962,87.2984,87.3962,10836.0
2024-10-31 12:50:00,89.42,89.45,89.17,89.21,17031.0,87.406,87.4353,87.1616,87.2007,17031.0
2024-10-31 13:00:00,89.23,89.33,89.19,89.24,24933.0,87.2202,87.318,87.1811,87.23,24933.0
2024-10-31 13:10:00,89.23,89.42,89.21,89.39,11653.0,87.2202,87.406,87.2007,87.3766,11653.0
2024-10-31 13:20:00,89.4,89.63,89.4,89.6,11357.0,87.3864,87.6112,87.3864,87.5819,11357.0
2024-10-31 13:30:00,89.57,89.64,89.51,89.55,22263.0,87.5526,87.621,87.4939,87.533,22263.0
2024-10-31 13:40:00,89.54,89.7,89.52,89.7,22700.0,87.5233,87.6797,87.5037,87.6797,22700.0
2024-10-31 13:50:00,89.67,89.76,89.6,89.75,16679.0,87.6503,87.7383,87.5819,87.7285,16679.0
2024-10-31 14:00:00,89.76,89.8,89.6,89.72,28584.0,87.7383,87.7774,87.5819,87.6992,28584.0
2024-10-31 14:10:00,89.72,89.79,89.65,89.7,20924.0,87.6992,87.7676,87.6308,87.6797,20924.0
2024-10-31 14:20:00,89.72,89.77,89.69,89.71,15992.0,87.6992,87.7481,87.6699,87.6894,15992.0
2024-10-31 14:30:00,89.72,89.72,89.59,89.62,18252.0,87.6992,87.6992,87.5721,87.6015,18252.0
2024-10-31 14:40:00,89.62,89.74,89.61,89.72,13982.0,87.6015,87.7188,87.5917,87.6992,13982.0
2024-10-31 14:50:00,89.72,89.74,89.57,89.72,23572.0,87.6992,87.7188,87.5526,87.6992,23572.0
2024-10-31 15:00:00,89.72,89.72,89.45,89.59,30725.0,87.6992,87.6992,87.4353,87.5721,30725.0
2024-10-31 15:10:00,89.62,89.63,89.37,89.44,18795.0,87.6015,87.6112,87.3571,87.4255,18795.0
2024-10-31 15:20:00,89.45,89.66,89.44,89.49,28828.0,87.4353,87.6406,87.4255,87.4744,28828.0
2024-10-31 15:30:00,89.51,89.51,89.13,89.14,36895.0,87.4939,87.4939,87.1225,87.1323,36895.0
2024-10-31 15:40:00,89.14,89.42,89.12,89.34,46279.0,87.1323,87.406,87.1127,87.3278,46279.0
2024-10-31 15:50:00,89.36,89.57,89.3,89.37,363274.0,87.3473,87.5526,87.2887,87.3571,363274.0
2024-11-01 09:30:00,89.41,89.49,88.53,89.3,50943.0,87.3962,87.4744,86.536,87.2887,50943.0
2024-11-01 09:40:00,89.23,89.23,88.94,89.05,32067.0,87.2202,87.2202,86.9368,87.0443,32067.0
2024-11-01 09:50:00,89.12,89.37,89.07,89.1,18214.0,87.1127,87.3571,87.0638,87.0932,18214.0
2024-11-01 10:00:00,89.15,89.54,89.07,89.54,24331.0,87.142,87.5233,87.0638,87.5233,24331.0
2024-11-01 10:10:00,89.55,89.55,89.18,89.34,18344.0,87.533,87.533,87.1714,87.3278,18344.0
2024-11-01 10:20:00,89.38,89.45,89.3,89.45,14707.0,87.3669,87.4353,87.2887,87.4353,14707.0
2024-11-01 10:30:00,89.48,89.49,89.23,89.31,21993.0,87.4646,87.4744,87.2202,87.2984,21993.0
2024-11-01 10:40:00,89.3,89.45,89.11,89.21,23418.0,87.2887,87.4353,87.1029,87.2007,23418.0
2024-11-01 10:50:00,89.2,89.42,89.14,89.4,23008.0,87.1909,87.406,87.1323,87.3864,23008.0
2024-11-01 11:00:00,89.4,89.4,89.07,89.1,14933.0,87.3864,87.3864,87.0638,87.0932,14933.0
2024-11-01 11:10:00,89.09,89.2,89.08,89.16,14651.0,87.0834,87.1909,87.0736,87.1518,14651.0
2024-11-01 11:20:00,89.16,89.16,88.78,88.8,14021.0,87.1518,87.1518,86.7804,86.7999,14021.0
2024-11-01 11:30:00,88.8,88.87,88.73,88.74,22453.0,86.7999,86.8683,86.7315,86.7413,22453.0
2024-11-01 11:40:00,88.73,88.76,88.54,88.54,21798.0,86.7315,86.7608,86.5458,86.5458,21798.0
2024-11-01 11:50:00,88.48,88.5,88.38,88.48,13823.0,86.4871,86.5067,86.3894,86.4871,13823.0
2024-11-01 12:00:00,88.48,88.61,88.47,88.56,7248.0,86.4871,86.6142,86.4774,86.5653,7248.0
2024-11-01 12:10:00,88.61,88.68,88.47,88.53,9645.0,86.6142,86.6826,86.4774,86.536,9645.0
2024-11-01 12:20:00,88.52,88.55,88.43,88.46,10741.0,86.5262,86.5556,86.4383,86.4676,10741.0
2024-11-01 12:30:00,88.44,88.59,88.44,88.51,15962.0,86.448,86.5947,86.448,86.5165,15962.0
2024-11-01 12:40:00,88.47,88.48,88.39,88.41,18588.0,86.4774,86.4871,86.3992,86.4187,18588.0
2024-11-01 12:50:00,88.41,88.47,88.29,88.34,30504.0,86.4187,86.4774,86.3014,86.3503,30504.0
2024-11-01 13:00:00,88.33,88.35,88.23,88.23,9831.0,86.3405,86.3601,86.2428,86.2428,9831.0
2024-11-01 13:10:00,88.2,88.25,88.09,88.22,24754.0,86.2134,86.2623,86.1059,86.233,24754.0
2024-11-01 13:20:00,88.23,88.29,88.1,88.12,23445.0,86.2428,86.3014,86.1157,86.1352,23445.0
2024-11-01 13:30:00,88.14,88.14,87.75,87.75,30725.0,86.1548,86.1548,85.7736,85.7736,30725.0
2024-11-01 13:40:00,87.79,87.85,87.57,87.6,19526.0,85.8127,85.8713,85.5976,85.627,19526.0
2024-11-01 13:50:00,87.61,87.7,87.58,87.59,25900.0,85.6367,85.7247,85.6074,85.6172,25900.0
2024-11-01 14:00:00,87.57,87.7,87.52,87.65,20627.0,85.5976,85.7247,85.5488,85.6758,20627.0
2024-11-01 14:10:00,87.65,87.72,87.53,87.69,17585.0,85.6758,85.7442,85.5585,85.7149,17585.0
2024-11-01 14:20:00,87.67,87.78,87.65,87.77,15388.0,85.6954,85.8029,85.6758,85.7931,15388.0
2024-11-01 14:30:00,87.77,87.87,87.72,87.81,24059.0,85.7931,85.8909,85.7442,85.8322,24059.0
2024-11-01 14:40:00,87.81,87.9,87.78,87.9,14324.0,85.8322,85.9202,85.8029,85.9202,14324.0
2024-11-01 14:50:00,87.91,87.92,87.73,87.73,22288.0,85.93,85.9397,85.754,85.754,22288.0
2024-11-01 15:00:00,87.73,87.73,87.57,87.71,31935.0,85.754,85.754,85.5976,85.7345,31935.0
2024-11-01 15:10:00,87.71,87.71,87.53,87.6,29645.0,85.7345,85.7345,85.5585,85.627,29645.0
2024-11-01 15:20:00,87.59,87.68,87.51,87.54,35800.0,85.6172,85.7051,85.539,85.5683,35800.0
2024-11-01 15:30:00,87.53,87.61,87.25,87.27,41432.0,85.5585,85.6367,85.2848,85.3044,41432.0
2024-11-01 15:40:00,87.26,87.44,87.23,87.34,72302.0,85.2946,85.4706,85.2653,85.3728,72302.0
2024-11-01 15:50:00,87.36,87.48,87.22,87.3,303415.0,85.3924,85.5097,85.2555,85.3337,303415.0
2024-11-04 09:30:00,84.45,85.03,81.9,83.47,373198.0,82.5479,83.1148,80.0553,81.59,373198.0
2024-11-04 09:40:00,83.53,83.57,82.66,82.89,163650.0,81.6486,81.6877,80.7982,81.023,163650.0
2024-11-04 09:50:00,82.85,83.54,82.62,83.18,92700.0,80.9839,81.6584,80.7591,81.3065,92700.0
2024-11-04 10:00:00,83.2,83.55,83.0,83.5,161553.0,81.3261,81.6682,81.1306,81.6193,161553.0
2024-11-04 10:10:00,83.53,83.53,82.79,82.9,148966.0,81.6486,81.6486,80.9253,81.0328,148966.0
2024-11-04 10:20:00,82.94,83.0,82.58,82.86,84762.0,81.0719,81.1306,80.72,80.9937,84762.0
2024-11-04 10:30:00,82.89,83.21,82.8,82.84,43435.0,81.023,81.3358,80.9351,80.9742,43435.0
2024-11-04 10:40:00,82.81,82.86,82.25,82.42,43306.0,80.9448,80.9937,80.3975,80.5636,43306.0
2024-11-04 10:50:00,82.39,83.11,82.3,83.05,110256.0,80.5343,81.2381,80.4463,81.1794,110256.0
2024-11-04 11:00:00,83.08,83.16,82.49,82.53,100418.0,81.2088,81.287,80.632,80.6711,100418.0
2024-11-04 11:10:00,82.54,82.83,82.44,82.6,26899.0,80.6809,80.9644,80.5832,80.7396,26899.0
2024-11-04 11:20:00,82.64,82.92,82.53,82.58,51121.0,80.7787,81.0524,80.6711,80.72,51121.0
2024-11-04 11:30:00,82.58,82.76,82.39,82.74,51169.0,80.72,80.896,80.5343,80.8764,51169.0
2024-11-04 11:40:00,82.76,82.79,82.35,82.4,40005.0,80.896,80.9253,80.4952,80.5441,40005.0
2024-11-04 11:50:00,82.4,82.42,81.94,82.16,58176.0,80.5441,80.5636,80.0944,80.3095,58176.0
2024-11-04 12:00:00,82.16,82.19,81.81,81.88,52500.0,80.3095,80.3388,79.9674,80.0358,52500.0
2024-11-04 12:10:00,81.88,82.23,81.68,82.21,92166.0,80.0358,80.3779,79.8403,80.3584,92166.0
2024-11-04 12:20:00,82.15,82.34,81.93,82.26,43819.0,80.2997,80.4854,80.0847,80.4072,43819.0
2024-11-04 12:30:00,82.26,82.47,82.23,82.37,44096.0,80.4072,80.6125,80.3779,80.5147,44096.0
2024-11-04 12:40:00,82.37,82.4,82.11,82.27,47932.0,80.5147,80.5441,80.2606,80.417,47932.0
2024-11-04 12:50:00,82.31,82.45,82.25,82.42,33923.0,80.4561,80.5929,80.3975,80.5636,33923.0
2024-11-04 13:00:00,82.4,82.55,82.35,82.48,35663.0,80.5441,80.6907,80.4952,80.6223,35663.0
2024-11-04 13:10:00,82.49,82.6,82.42,82.5,38129.0,80.632,80.7396,80.5636,80.6418,38129.0
2024-11-04 13:20:00,82.52,82.52,81.96,82.1,40530.0,80.6614,80.6614,80.114,80.2508,40530.0
2024-11-04 13:30:00,82.08,82.16,81.79,81.82,49247.0,80.2313,80.3095,79.9478,79.9771,49247.0
2024-11-04 13:40:00,81.8,81.95,81.74,81.83,42824.0,79.9576,80.1042,79.8989,79.9869,42824.0
2024-11-04 13:50:00,81.83,81.9,81.65,81.76,44363.0,79.9869,80.0553,79.811,79.9185,44363.0
2024-11-04 14:00:00,81.76,81.87,81.71,81.82,34767.0,79.9185,80.026,79.8696,79.9771,34767.0
2024-11-04 14:10:00,81.8,81.87,81.67,81.83,40461.0,79.9576,80.026,79.8305,79.9869,40461.0
2024-11-04 14:20:00,81.83,81.96,81.78,81.84,34872.0,79.9869,80.114,79.938,79.9967,34872.0
2024-11-04 14:30:00,81.84,81.84,81.39,81.65,57519.0,79.9967,79.9967,79.5568,79.811,57519.0
2024-11-04 14:40:00,81.66,81.82,81.64,81.81,40028.0,79.8207,79.9771,79.8012,79.9674,40028.0
2024-11-04 14:50:00,81.78,81.81,81.6,81.7,32426.0,79.938,79.9674,79.7621,79.8598,32426.0
2024-11-04 15:00:00,81.68,81.69,81.3,81.39,84467.0,79.8403,79.8501,79.4688,79.5568,84467.0
2024-11-04 15:10:00,81.38,81.4,81.11,81.27,64837.0,79.547,79.5666,79.2831,79.4395,64837.0
2024-11-04 15:20:00,81.25,81.25,81.0,81.09,60479.0,79.42,79.42,79.1756,79.2636,60479.0
2024-11-04 15:30:00,81.06,81.3,81.05,81.29,66941.0,79.2343,79.4688,79.2245,79.4591,66941.0
2024-11-04 15:40:00,81.28,81.71,81.23,81.66,158058.0,79.4493,79.8696,79.4004,79.8207,158058.0
2024-11-04 15:50:00,81.66,81.94,81.63,81.89,502642.0,79.8207,80.0944,79.7914,80.0456,502642.0
2024-11-05 09:30:00,82.19,82.68,82.17,82.51,57071.0,80.3388,80.8178,80.3193,80.6516,57071.0
2024-11-05 09:40:00,82.67,82.71,82.08,82.3,91868.0,80.808,80.8471,80.2313,80.4463,91868.0
2024-11-05 09:50:00,82.3,82.79,82.2,82.69,31709.0,80.4463,80.9253,80.3486,80.8275,31709.0
2024-11-05 10:00:00,82.69,82.8,82.57,82.67,19942.0,80.8275,80.9351,80.7102,80.808,19942.0
2024-11-05 10:10:00,82.67,82.85,82.58,82.77,27208.0,80.808,80.9839,80.72,80.9057,27208.0
2024-11-05 10:20:00,82.78,82.99,82.72,82.9,39775.0,80.9155,81.1208,80.8569,81.0328,39775.0
2024-11-05 10:30:00,82.87,83.07,82.86,83.02,23653.0,81.0035,81.199,80.9937,81.1501,23653.0
2024-11-05 10:40:00,82.98,83.18,82.89,83.16,17622.0,81.111,81.3065,81.023,81.287,17622.0
2024-11-05 10:50:00,83.18,83.29,83.1,83.11,35579.0,81.3065,81.414,81.2283,81.2381,35579.0
2024-11-05 11:00:00,83.13,83.47,83.1,83.43,33920.0,81.2576,81.59,81.2283,81.5509,33920.0
2024-11-05 11:10:00,83.4,83.45,83.29,83.38,19218.0,81.5215,81.5704,81.414,81.502,19218.0
2024-11-05 11:20:00,83.38,83.5,83.33,83.36,17958.0,81.502,81.6193,81.4531,81.4825,17958.0
2024-11-05 11:30:00,83.35,83.37,83.08,83.19,15612.0,81.4727,81.4922,81.2088,81.3163,15612.0
2024-11-05 11:40:00,83.19,83.33,83.13,83.13,7267.0,81.3163,81.4531,81.2576,81.2576,7267.0
2024-11-05 11:50:00,83.16,83.22,83.11,83.12,15329.0,81.287,81.3456,81.2381,81.2479,15329.0
2024-11-05 12:00:00,83.13,83.21,83.12,83.14,11114.0,81.2576,81.3358,81.2479,81.2674,11114.0
2024-11-05 12:10:00,83.16,83.42,83.14,83.42,26468.0,81.287,81.5411,81.2674,81.5411,26468.0
2024-11-05 12:20:00,83.42,83.46,83.26,83.42,25474.0,81.5411,81.5802,81.3847,81.5411,25474.0
2024-11-05 12:30:00,83.43,83.54,83.37,83.51,34577.0,81.5509,81.6584,81.4922,81.6291,34577.0
2024-11-05 12:40:00,83.5,83.53,83.07,83.08,17263.0,81.6193,81.6486,81.199,81.2088,17263.0
2024-11-05 12:50:00,83.09,83.28,83.07,83.28,19968.0,81.2185,81.4043,81.199,81.4043,19968.0
2024-11-05 13:00:00,83.28,83.41,83.28,83.37,20756.0,81.4043,81.5313,81.4043,81.4922,20756.0
2024-11-05 13:10:00,83.37,83.44,83.34,83.34,14659.0,81.4922,81.5606,81.4629,81.4629,14659.0
2024-11-05 13:20:00,83.34,83.41,83.18,83.18,12907.0,81.4629,81.5313,81.3065,81.3065,12907.0
2024-11-05 13:30:00,83.2,83.33,83.14,83.2,10638.0,81.3261,81.4531,81.2674,81.3261,10638.0
2024-11-05 13:40:00,83.22,83.29,83.14,83.14,7754.0,81.3456,81.414,81.2674,81.2674,7754.0
2024-11-05 13:50:00,83.13,83.32,83.13,83.31,9190.0,81.2576,81.4434,81.2576,81.4336,9190.0
2024-11-05 14:00:00,83.3,83.39,83.3,83.35,11546.0,81.4238,81.5118,81.4238,81.4727,11546.0
2024-11-05 14:10:00,83.37,83.41,83.33,83.33,16593.0,81.4922,81.5313,81.4531,81.4531,16593.0
2024-11-05 14:20:00,83.33,83.4,83.3,83.31,13041.0,81.4531,81.5215,81.4238,81.4336,13041.0
2024-11-05 14:30:00,83.3,83.48,83.29,83.4,23141.0,81.4238,81.5997,81.414,81.5215,23141.0
2024-11-05 14:40:00,83.43,83.51,83.41,83.48,10276.0,81.5509,81.6291,81.5313,81.5997,10276.0
2024-11-05 14:50:00,83.49,83.49,83.37,83.43,13868.0,81.6095,81.6095,81.4922,81.5509,13868.0
2024-11-05 15:00:00,83.45,83.65,83.44,83.59,24301.0,81.5704,81.7659,81.5606,81.7073,24301.0
2024-11-05 15:10:00,83.59,83.68,83.55,83.58,27248.0,81.7073,81.7952,81.6682,81.6975,27248.0
2024-11-05 15:20:00,83.59,83.65,83.54,83.62,50123.0,81.7073,81.7659,81.6584,81.7366,50123.0
2024-11-05 15:30:00,83.62,83.86,83.61,83.73,55595.0,81.7366,81.9712,81.7268,81.8441,55595.0
2024-11-05 15:40:00,83.73,83.83,83.66,83.71,62490.0,81.8441,81.9419,81.7757,81.8246,62490.0
2024-11-05 15:50:00,83.69,83.97,83.69,83.77,317963.0,81.805,82.0787,81.805,81.8832,317963.0
2024-11-06 09:30:00,84.08,84.08,82.73,83.28,52828.0,82.1862,82.1862,80.8666,81.4043,52828.0
2024-11-06 09:40:00,83.38,83.66,83.37,83.5,12679.0,81.502,81.7757,81.4922,81.6193,12679.0
2024-11-06 09:50:00,83.57,83.78,83.41,83.77,17882.0,81.6877,81.893,81.5313,81.8832,17882.0
2024-11-06 10:00:00,83.81,83.88,83.38,83.84,18749.0,81.9223,81.9907,81.502,81.9516,18749.0
2024-11-06 10:10:00,83.84,84.11,83.45,83.55,78578.0,81.9516,82.2156,81.5704,81.6682,78578.0
2024-11-06 10:20:00,83.52,83.59,82.96,82.96,21558.0,81.6388,81.7073,81.0915,81.0915,21558.0
2024-11-06 10:30:00,82.92,83.04,82.52,82.77,14510.0,81.0524,81.1697,80.6614,80.9057,14510.0
2024-11-06 10:40:00,82.67,82.78,82.38,82.47,37942.0,80.808,80.9155,80.5245,80.6125,37942.0
2024-11-06 10:50:00,82.47,82.7,82.43,82.69,69782.0,80.6125,80.8373,80.5734,80.8275,69782.0
2024-11-06 11:00:00,82.68,82.78,82.53,82.74,55428.0,80.8178,80.9155,80.6711,80.8764,55428.0
2024-11-06 11:10:00,82.74,82.95,82.74,82.88,61202.0,80.8764,81.0817,80.8764,81.0133,61202.0
2024-11-06 11:20:00,82.87,83.1,82.8,83.05,73467.0,81.0035,81.2283,80.9351,81.1794,73467.0
2024-11-06 11:30:00,83.09,83.11,82.95,83.04,49823.0,81.2185,81.2381,81.0817,81.1697,49823.0
2024-11-06 11:40:00,83.06,83.49,82.98,83.43,43790.0,81.1892,81.6095,81.111,81.5509,43790.0
2024-11-06 11:50:00,83.5,83.8,83.27,83.79,21291.0,81.6193,81.9125,81.3945,81.9028,21291.0
2024-11-06 12:00:00,83.81,83.88,83.66,83.82,23649.0,81.9223,81.9907,81.7757,81.9321,23649.0
2024-11-06 12:10:00,83.86,84.22,83.82,84.03,27132.0,81.9712,82.3231,81.9321,82.1374,27132.0
2024-11-06 12:20:00,84.04,84.19,84.01,84.07,16082.0,82.1471,82.2938,82.1178,82.1765,16082.0
2024-11-06 12:30:00,84.06,84.09,83.96,83.98,16160.0,82.1667,82.196,82.0689,82.0885,16160.0
2024-11-06 12:40:00,84.01,84.16,83.97,84.16,12017.0,82.1178,82.2644,82.0787,82.2644,12017.0
2024-11-06 12:50:00,84.16,84.19,84.0,84.1,19743.0,82.2644,82.2938,82.108,82.2058,19743.0
2024-11-06 13:00:00,84.08,84.26,84.06,84.25,22249.0,82.1862,82.3622,82.1667,82.3524,22249.0
2024-11-06 13:10:00,84.24,84.41,84.22,84.3,51486.0,82.3426,82.5088,82.3231,82.4013,51486.0
2024-11-06 13:20:00,84.29,84.55,84.29,84.42,28400.0,82.3915,82.6456,82.3915,82.5186,28400.0
2024-11-06 13:30:00,84.41,84.5,84.23,84.23,14537.0,82.5088,82.5968,82.3329,82.3329,14537.0
2024-11-06 13:40:00,84.24,84.36,84.23,84.26,12833.0,82.3426,82.4599,82.3329,82.3622,12833.0
2024-11-06 13:50:00,84.28,84.28,84.02,84.06,14552.0,82.3817,82.3817,82.1276,82.1667,14552.0
2024-11-06 14:00:00,84.09,84.1,83.96,84.07,15220.0,82.196,82.2058,82.0689,82.1765,15220.0
2024-11-06 14:10:00,84.08,84.12,84.04,84.09,16179.0,82.1862,82.2253,82.1471,82.196,16179.0
2024-11-06 14:20:00,84.08,84.11,83.99,84.06,20737.0,82.1862,82.2156,82.0983,82.1667,20737.0
2024-11-06 14:30:00,84.06,84.22,84.03,84.17,24664.0,82.1667,82.3231,82.1374,82.2742,24664.0
2024-11-06 14:40:00,84.16,84.21,84.12,84.13,18803.0,82.2644,82.3133,82.2253,82.2351,18803.0
2024-11-06 14:50:00,84.11,84.27,84.09,84.19,18936.0,82.2156,82.372,82.196,82.2938,18936.0
2024-11-06 15:00:00,84.19,84.3,84.12,84.26,20417.0,82.2938,82.4013,82.2253,82.3622,20417.0
2024-11-06 15:10:00,84.27,84.37,84.24,84.25,26416.0,82.372,82.4697,82.3426,82.3524,26416.0
2024-11-06 15:20:00,84.24,84.28,84.09,84.12,38313.0,82.3426,82.3817,82.196,82.2253,38313.0
2024-11-06 15:30:00,84.12,84.33,84.09,84.23,36138.0,82.2253,82.4306,82.196,82.3329,36138.0
2024-11-06 15:40:00,84.23,84.36,84.11,84.3,67118.0,82.3329,82.4599,82.2156,82.4013,67118.0
2024-11-06 15:50:00,84.29,84.29,83.79,83.83,321303.0,82.3915,82.3915,81.9028,81.9419,321303.0
2024-11-07 09:30:00,83.91,84.31,83.67,83.9,100913.0,82.0201,82.4111,81.7855,82.0103,100913.0
2024-11-07 09:40:00,83.92,84.1,83.78,83.95,8771.0,82.0298,82.2058,81.893,82.0592,8771.0
2024-11-07 09:50:00,83.92,84.03,83.87,83.98,19973.0,82.0298,82.1374,81.981,82.0885,19973.0
2024-11-07 10:00:00,83.95,84.13,83.88,84.06,37571.0,82.0592,82.2351,81.9907,82.1667,37571.0
2024-11-07 10:10:00,84.06,84.08,83.84,83.94,27262.0,82.1667,82.1862,81.9516,82.0494,27262.0
2024-11-07 10:20:00,83.93,84.3,83.9,84.3,31007.0,82.0396,82.4013,82.0103,82.4013,31007.0
2024-11-07 10:30:00,84.33,84.69,84.28,84.66,36420.0,82.4306,82.7825,82.3817,82.7532,36420.0
2024-11-07 10:40:00,84.69,84.91,84.54,84.75,40250.0,82.7825,82.9975,82.6359,82.8411,40250.0
2024-11-07 10:50:00,84.75,84.78,84.65,84.78,47434.0,82.8411,82.8705,82.7434,82.8705,47434.0
2024-11-07 11:00:00,84.75,84.92,84.69,84.77,34808.0,82.8411,83.0073,82.7825,82.8607,34808.0
2024-11-07 11:10:00,84.77,84.94,84.71,84.94,13504.0,82.8607,83.0269,82.802,83.0269,13504.0
2024-11-07 11:20:00,84.93,84.94,84.62,84.63,11384.0,83.0171,83.0269,82.7141,82.7238,11384.0
2024-11-07 11:30:00,84.65,84.65,84.48,84.5,16688.0,82.7434,82.7434,82.5772,82.5968,16688.0
2024-11-07 11:40:00,84.52,84.65,84.34,84.35,21143.0,82.6163,82.7434,82.4404,82.4502,21143.0
2024-11-07 11:50:00,84.38,84.59,84.38,84.51,8515.0,82.4795,82.6847,82.4795,82.6065,8515.0
2024-11-07 12:00:00,84.48,84.59,84.39,84.4,7012.0,82.5772,82.6847,82.4893,82.499,7012.0
2024-11-07 12:10:00,84.41,84.46,84.24,84.26,10170.0,82.5088,82.5577,82.3426,82.3622,10170.0
2024-11-07 12:20:00,84.27,84.3,84.17,84.19,8071.0,82.372,82.4013,82.2742,82.2938,8071.0
2024-11-07 12:30:00,84.23,84.41,84.23,84.38,9573.0,82.3329,82.5088,82.3329,82.4795,9573.0
2024-11-07 12:40:00,84.4,84.5,84.34,84.43,9695.0,82.499,82.5968,82.4404,82.5284,9695.0
2024-11-07 12:50:00,84.44,84.5,84.31,84.43,12914.0,82.5381,82.5968,82.4111,82.5284,12914.0
2024-11-07 13:00:00,84.43,84.62,84.41,84.56,11624.0,82.5284,82.7141,82.5088,82.6554,11624.0
2024-11-07 13:10:00,84.58,84.58,84.36,84.4,35294.0,82.675,82.675,82.4599,82.499,35294.0
2024-11-07 13:20:00,84.4,84.55,84.08,84.09,50208.0,82.499,82.6456,82.1862,82.196,50208.0
2024-11-07 13:30:00,84.06,84.26,83.64,83.86,35948.0,82.1667,82.3622,81.7561,81.9712,35948.0
2024-11-07 13:40:00,83.9,84.06,83.78,83.92,23323.0,82.0103,82.1667,81.893,82.0298,23323.0
2024-11-07 13:50:00,83.91,84.14,83.88,84.02,26858.0,82.0201,82.2449,81.9907,82.1276,26858.0
2024-11-07 14:00:00,84.01,84.04,83.65,83.85,34548.0,82.1178,82.1471,81.7659,81.9614,34548.0
2024-11-07 14:10:00,83.89,83.99,83.78,83.85,26066.0,82.0005,82.0983,81.893,81.9614,26066.0
2024-11-07 14:20:00,83.85,83.99,83.81,83.83,29823.0,81.9614,82.0983,81.9223,81.9419,29823.0
2024-11-07 14:30:00,83.82,84.15,83.82,84.09,26873.0,81.9321,82.2547,81.9321,82.196,26873.0
2024-11-07 14:40:00,84.08,84.23,84.0,84.19,49719.0,82.1862,82.3329,82.108,82.2938,49719.0
2024-11-07 14:50:00,84.19,84.41,84.19,84.29,49758.0,82.2938,82.5088,82.2938,82.3915,49758.0
2024-11-07 15:00:00,84.3,84.49,84.22,84.47,32375.0,82.4013,82.587,82.3231,82.5674,32375.0
2024-11-07 15:10:00,84.48,84.71,84.44,84.6,50354.0,82.5772,82.802,82.5381,82.6945,50354.0
2024-11-07 15:20:00,84.59,84.65,84.54,84.61,37663.0,82.6847,82.7434,82.6359,82.7043,37663.0
2024-11-07 15:30:00,84.61,84.8,84.61,84.65,78397.0,82.7043,82.89,82.7043,82.7434,78397.0
2024-11-07 15:40:00,84.65,84.78,84.53,84.56,58270.0,82.7434,82.8705,82.6261,82.6554,58270.0
2024-11-07 15:50:00,84.55,84.55,84.26,84.29,232699.0,82.6456,82.6456,82.3622,82.3915,232699.0
2024-11-08 09:30:00,84.75,85.58,84.69,85.48,45817.0,82.8411,83.6524,82.7825,83.5547,45817.0
2024-11-08 09:40:00,85.48,85.55,85.14,85.44,23301.0,83.5547,83.6231,83.2224,83.5156,23301.0
2024-11-08 09:50:00,85.38,85.56,85.28,85.5,19097.0,83.457,83.6329,83.3592,83.5743,19097.0
2024-11-08 10:00:00,85.48,85.48,85.16,85.34,18885.0,83.5547,83.5547,83.2419,83.4179,18885.0
2024-11-08 10:10:00,85.35,85.63,85.33,85.59,22957.0,83.4276,83.7013,83.4081,83.6622,22957.0
2024-11-08 10:20:00,85.56,85.89,85.52,85.85,15520.0,83.6329,83.9555,83.5938,83.9164,15520.0
2024-11-08 10:30:00,85.83,85.98,85.69,85.97,16012.0,83.8968,84.0434,83.76,84.0337,16012.0
2024-11-08 10:40:00,85.97,86.07,85.93,85.96,15825.0,84.0337,84.1314,83.9946,84.0239,15825.0
2024-11-08 10:50:00,85.97,86.21,85.93,86.12,11166.0,84.0337,84.2683,83.9946,84.1803,11166.0
2024-11-08 11:00:00,86.14,86.22,86.08,86.11,12580.0,84.1998,84.278,84.1412,84.1705,12580.0
2024-11-08 11:10:00,86.14,86.17,85.81,85.82,11404.0,84.1998,84.2292,83.8773,83.887,11404.0
2024-11-08 11:20:00,85.82,85.82,85.6,85.62,39456.0,83.887,83.887,83.672,83.6915,39456.0
2024-11-08 11:30:00,85.64,85.75,85.54,85.57,27433.0,83.7111,83.8186,83.6133,83.6427,27433.0
2024-11-08 11:40:00,85.56,85.79,85.53,85.79,55484.0,83.6329,83.8577,83.6036,83.8577,55484.0
2024-11-08 11:50:00,85.79,85.84,85.71,85.8,189600.0,83.8577,83.9066,83.7795,83.8675,189600.0
2024-11-08 12:00:00,85.84,85.89,85.75,85.87,20387.0,83.9066,83.9555,83.8186,83.9359,20387.0
2024-11-08 12:10:00,85.89,85.91,85.68,85.78,50650.0,83.9555,83.975,83.7502,83.8479,50650.0
2024-11-08 12:20:00,85.81,85.84,85.71,85.82,21824.0,83.8773,83.9066,83.7795,83.887,21824.0
2024-11-08 12:30:00,85.81,85.93,85.78,85.89,17033.0,83.8773,83.9946,83.8479,83.9555,17033.0
2024-11-08 12:40:00,85.88,85.96,85.81,85.95,16100.0,83.9457,84.0239,83.8773,84.0141,16100.0
2024-11-08 12:50:00,85.94,86.02,85.9,85.99,17544.0,84.0043,84.0825,83.9652,84.0532,17544.0
2024-11-08 13:00:00,85.98,86.03,85.92,85.96,14830.0,84.0434,84.0923,83.9848,84.0239,14830.0
2024-11-08 13:10:00,85.96,86.19,85.96,86.18,19354.0,84.0239,84.2487,84.0239,84.2389,19354.0
2024-11-08 13:20:00,86.18,86.2,86.0,86.02,16965.0,84.2389,84.2585,84.063,84.0825,16965.0
2024-11-08 13:30:00,86.0,86.07,85.91,85.92,38771.0,84.063,84.1314,83.975,83.9848,38771.0
2024-11-08 13:40:00,85.92,86.14,85.88,86.14,18763.0,83.9848,84.1998,83.9457,84.1998,18763.0
2024-11-08 13:50:00,86.17,86.19,86.08,86.17,15894.0,84.2292,84.2487,84.1412,84.2292,15894.0
2024-11-08 14:00:00,86.17,86.21,86.09,86.2,21973.0,84.2292,84.2683,84.151,84.2585,21973.0
2024-11-08 14:10:00,86.21,86.22,86.1,86.16,13525.0,84.2683,84.278,84.1607,84.2194,13525.0
2024-11-08 14:20:00,86.16,86.19,86.11,86.18,7870.0,84.2194,84.2487,84.1705,84.2389,7870.0
2024-11-08 14:30:00,86.18,86.34,86.17,86.27,28393.0,84.2389,84.3953,84.2292,84.3269,28393.0
2024-11-08 14:40:00,86.27,86.4,86.26,86.4,123600.0,84.3269,84.454,84.3171,84.454,123600.0
2024-11-08 14:50:00,86.39,86.46,86.33,86.34,25321.0,84.4442,84.5126,84.3856,84.3953,25321.0
2024-11-08 15:00:00,86.33,86.33,86.22,86.27,19200.0,84.3856,84.3856,84.278,84.3269,19200.0
2024-11-08 15:10:00,86.26,86.29,86.18,86.25,23500.0,84.3171,84.3465,84.2389,84.3074,23500.0
2024-11-08 15:20:00,86.23,86.24,86.09,86.13,24850.0,84.2878,84.2976,84.151,84.1901,24850.0
2024-11-08 15:30:00,86.14,86.24,86.01,86.1,47390.0,84.1998,84.2976,84.0728,84.1607,47390.0
2024-11-08 15:40:00,86.08,86.11,85.89,86.0,81400.0,84.1412,84.1705,83.9555,84.063,81400.0
2024-11-08 15:50:00,86.0,86.1,85.77,85.83,274483.0,84.063,84.1607,83.8382,83.8968,274483.0
2024-11-11 09:30:00,86.07,86.36,85.79,86.25,34188.0,84.1314,84.4149,83.8577,84.3074,34188.0
2024-11-11 09:40:00,86.29,86.81,86.27,86.73,27092.0,84.3465,84.8547,84.3269,84.7765,27092.0
2024-11-11 09:50:00,86.73,87.05,86.7,87.03,18434.0,84.7765,85.0893,84.7472,85.0698,18434.0
2024-11-11 10:00:00,87.03,87.23,86.91,86.91,19434.0,85.0698,85.2653,84.9525,84.9525,19434.0
2024-11-11 10:10:00,86.9,87.12,86.76,86.99,22001.0,84.9427,85.1578,84.8059,85.0307,22001.0
2024-11-11 10:20:00,86.95,87.19,86.95,87.19,17199.0,84.9916,85.2262,84.9916,85.2262,17199.0
2024-11-11 10:30:00,87.22,87.22,86.77,86.78,84624.0,85.2555,85.2555,84.8156,84.8254,84624.0
2024-11-11 10:40:00,86.78,87.35,86.78,87.28,27210.0,84.8254,85.3826,84.8254,85.3142,27210.0
2024-11-11 10:50:00,87.24,87.28,86.9,87.28,14625.0,85.2751,85.3142,84.9427,85.3142,14625.0
2024-11-11 11:00:00,87.28,87.43,87.14,87.24,10553.0,85.3142,85.4608,85.1773,85.2751,10553.0
2024-11-11 11:10:00,87.24,87.39,87.24,87.34,13524.0,85.2751,85.4217,85.2751,85.3728,13524.0
2024-11-11 11:20:00,87.33,87.43,87.25,87.29,12208.0,85.363,85.4608,85.2848,85.3239,12208.0
2024-11-11 11:30:00,87.32,87.43,87.28,87.37,24893.0,85.3533,85.4608,85.3142,85.4021,24893.0
2024-11-11 11:40:00,87.37,87.57,87.36,87.36,17332.0,85.4021,85.5976,85.3924,85.3924,17332.0
2024-11-11 11:50:00,87.36,87.41,87.25,87.37,14502.0,85.3924,85.4412,85.2848,85.4021,14502.0
2024-11-11 12:00:00,87.39,87.43,87.22,87.27,17400.0,85.4217,85.4608,85.2555,85.3044,17400.0
2024-11-11 12:10:00,87.21,87.21,86.97,86.97,11857.0,85.2457,85.2457,85.0111,85.0111,11857.0
2024-11-11 12:20:00,86.97,87.0,86.89,86.93,35279.0,85.0111,85.0405,84.9329,84.972,35279.0
2024-11-11 12:30:00,86.92,86.97,86.73,86.95,23409.0,84.9623,85.0111,84.7765,84.9916,23409.0
2024-11-11 12:40:00,86.95,87.05,86.86,87.02,25147.0,84.9916,85.0893,84.9036,85.06,25147.0
2024-11-11 12:50:00,86.99,87.0,86.82,86.82,11739.0,85.0307,85.0405,84.8645,84.8645,11739.0
2024-11-11 13:00:00,86.86,86.99,86.73,86.93,10175.0,84.9036,85.0307,84.7765,84.972,10175.0
2024-11-11 13:10:00,86.93,86.98,86.9,86.92,8247.0,84.972,85.0209,84.9427,84.9623,8247.0
2024-11-11 13:20:00,86.89,87.04,86.87,87.02,12210.0,84.9329,85.0796,84.9134,85.06,12210.0
2024-11-11 13:30:00,87.03,87.07,86.92,87.03,17175.0,85.0698,85.1089,84.9623,85.0698,17175.0
2024-11-11 13:40:00,87.03,87.07,86.99,87.06,10637.0,85.0698,85.1089,85.0307,85.0991,10637.0
2024-11-11 13:50:00,87.06,87.08,87.01,87.06,13126.0,85.0991,85.1187,85.0502,85.0991,13126.0
2024-11-11 14:00:00,87.08,87.08,86.96,87.02,15465.0,85.1187,85.1187,85.0014,85.06,15465.0
2024-11-11 14:10:00,86.98,87.01,86.87,86.98,20844.0,85.0209,85.0502,84.9134,85.0209,20844.0
2024-11-11 14:20:00,86.98,87.31,86.98,87.31,18485.0,85.0209,85.3435,85.0209,85.3435,18485.0
2024-11-11 14:30:00,87.31,87.62,87.28,87.62,85197.0,85.3435,85.6465,85.3142,85.6465,85197.0
2024-11-11 14:40:00,87.61,87.87,87.61,87.83,64385.0,85.6367,85.8909,85.6367,85.8518,64385.0
2024-11-11 14:50:00,87.81,87.94,87.77,87.84,65909.0,85.8322,85.9593,85.7931,85.8615,65909.0
2024-11-11 15:00:00,87.84,87.87,87.71,87.84,64087.0,85.8615,85.8909,85.7345,85.8615,64087.0
2024-11-11 15:10:00,87.83,87.93,87.77,87.8,37700.0,85.8518,85.9495,85.7931,85.8224,37700.0
2024-11-11 15:20:00,87.78,87.92,87.77,87.92,31877.0,85.8029,85.9397,85.7931,85.9397,31877.0
2024-11-11 15:30:00,87.92,87.94,87.88,87.89,48330.0,85.9397,85.9593,85.9006,85.9104,48330.0
2024-11-11 15:40:00,87.9,87.92,87.82,87.87,66204.0,85.9202,85.9397,85.842,85.8909,66204.0
2024-11-11 15:50:00,87.86,88.02,87.82,88.0,246020.0,85.8811,86.0375,85.842,86.0179,246020.0
2024-11-12 09:30:00,87.77,88.17,87.68,87.78,30336.0,85.7931,86.1841,85.7051,85.8029,30336.0
2024-11-12 09:40:00,87.83,88.14,87.78,87.79,16329.0,85.8518,86.1548,85.8029,85.8127,16329.0
2024-11-12 09:50:00,87.79,87.86,87.49,87.57,83927.0,85.8127,85.8811,85.5194,85.5976,83927.0
2024-11-12 10:00:00,87.57,87.77,87.44,87.77,35143.0,85.5976,85.7931,85.4706,85.7931,35143.0
2024-11-12 10:10:00,87.74,87.86,87.69,87.82,13750.0,85.7638,85.8811,85.7149,85.842,13750.0
2024-11-12 10:20:00,87.78,87.83,87.72,87.72,11642.0,85.8029,85.8518,85.7442,85.7442,11642.0
2024-11-12 10:30:00,87.77,87.94,87.73,87.87,12707.0,85.7931,85.9593,85.754,85.8909,12707.0
2024-11-12 10:40:00,87.85,87.91,87.49,87.58,39707.0,85.8713,85.93,85.5194,85.6074,39707.0
2024-11-12 10:50:00,87.58,87.58,87.28,87.48,64836.0,85.6074,85.6074,85.3142,85.5097,64836.0
2024-11-12 11:00:00,87.48,87.58,87.34,87.4,19846.0,85.5097,85.6074,85.3728,85.4315,19846.0
2024-11-12 11:10:00,87.4,87.44,87.24,87.28,46153.0,85.4315,85.4706,85.2751,85.3142,46153.0
2024-11-12 11:20:00,87.29,87.39,87.16,87.18,31349.0,85.3239,85.4217,85.1969,85.2164,31349.0
2024-11-12 11:30:00,87.2,87.3,86.98,86.98,48505.0,85.236,85.3337,85.0209,85.0209,48505.0
2024-11-12 11:40:00,87.01,87.04,86.74,86.79,23886.0,85.0502,85.0796,84.7863,84.8352,23886.0
2024-11-12 11:50:00,86.8,86.87,86.76,86.81,19762.0,84.845,84.9134,84.8059,84.8547,19762.0
2024-11-12 12:00:00,86.81,86.82,86.61,86.68,13316.0,84.8547,84.8645,84.6592,84.7277,13316.0
2024-11-12 12:10:00,86.68,86.75,86.65,86.66,15612.0,84.7277,84.7961,84.6983,84.7081,15612.0
2024-11-12 12:20:00,86.66,86.74,86.64,86.64,14792.0,84.7081,84.7863,84.6886,84.6886,14792.0
2024-11-12 12:30:00,86.62,86.64,86.54,86.58,17216.0,84.669,84.6886,84.5908,84.6299,17216.0
2024-11-12 12:40:00,86.6,86.61,86.39,86.52,29106.0,84.6495,84.6592,84.4442,84.5713,29106.0
2024-11-12 12:50:00,86.52,86.59,86.44,86.45,79892.0,84.5713,84.6397,84.4931,84.5029,79892.0
2024-11-12 13:00:00,86.45,86.51,86.35,86.37,18882.0,84.5029,84.5615,84.4051,84.4247,18882.0
2024-11-12 13:10:00,86.37,86.43,86.28,86.33,29776.0,84.4247,84.4833,84.3367,84.3856,29776.0
2024-11-12 13:20:00,86.34,86.39,86.3,86.39,14554.0,84.3953,84.4442,84.3562,84.4442,14554.0
2024-11-12 13:30:00,86.39,86.53,86.28,86.52,19160.0,84.4442,84.5811,84.3367,84.5713,19160.0
2024-11-12 13:40:00,86.51,86.69,86.51,86.69,16370.0,84.5615,84.7374,84.5615,84.7374,16370.0
2024-11-12 13:50:00,86.69,86.79,86.63,86.74,16787.0,84.7374,84.8352,84.6788,84.7863,16787.0
2024-11-12 14:00:00,86.75,86.82,86.7,86.79,15573.0,84.7961,84.8645,84.7472,84.8352,15573.0
2024-11-12 14:10:00,86.79,86.85,86.78,86.85,16415.0,84.8352,84.8938,84.8254,84.8938,16415.0
2024-11-12 14:20:00,86.85,86.91,86.76,86.89,23451.0,84.8938,84.9525,84.8059,84.9329,23451.0
2024-11-12 14:30:00,86.91,86.92,86.77,86.87,54843.0,84.9525,84.9623,84.8156,84.9134,54843.0
2024-11-12 14:40:00,86.88,86.99,86.86,86.98,15087.0,84.9232,85.0307,84.9036,85.0209,15087.0
2024-11-12 14:50:00,86.98,86.99,86.88,86.88,18889.0,85.0209,85.0307,84.9232,84.9232,18889.0
2024-11-12 15:00:00,86.88,86.98,86.8,86.92,22848.0,84.9232,85.0209,84.845,84.9623,22848.0
2024-11-12 15:10:00,86.91,86.94,86.79,86.88,17099.0,84.9525,84.9818,84.8352,84.9232,17099.0
2024-11-12 15:20:00,86.89,86.98,86.87,86.96,29790.0,84.9329,85.0209,84.9134,85.0014,29790.0
2024-11-12 15:30:00,86.95,87.04,86.86,87.0,45994.0,84.9916,85.0796,84.9036,85.0405,45994.0
2024-11-12 15:40:00,86.99,87.03,86.85,86.87,75173.0,85.0307,85.0698,84.8938,84.9134,75173.0
2024-11-12 15:50:00,86.87,86.87,86.67,86.77,279573.0,84.9134,84.9134,84.7179,84.8156,279573.0
2024-11-13 09:30:00,87.33,87.98,86.81,87.98,74187.0,85.363,85.9984,84.8547,85.9984,74187.0
2024-11-13 09:40:00,87.96,87.99,87.56,87.58,29220.0,85.9788,86.0082,85.5879,85.6074,29220.0
2024-11-13 09:50:00,87.59,87.64,87.29,87.55,21628.0,85.6172,85.6661,85.3239,85.5781,21628.0
2024-11-13 10:00:00,87.53,87.67,87.31,87.63,25280.0,85.5585,85.6954,85.3435,85.6563,25280.0
2024-11-13 10:10:00,87.61,87.91,87.58,87.86,29034.0,85.6367,85.93,85.6074,85.8811,29034.0
2024-11-13 10:20:00,87.84,87.94,87.62,87.7,36276.0,85.8615,85.9593,85.6465,85.7247,36276.0
2024-11-13 10:30:00,87.69,87.78,87.52,87.6,21604.0,85.7149,85.8029,85.5488,85.627,21604.0
2024-11-13 10:40:00,87.58,87.64,87.47,87.6,19514.0,85.6074,85.6661,85.4999,85.627,19514.0
2024-11-13 10:50:00,87.59,87.65,87.48,87.58,19890.0,85.6172,85.6758,85.5097,85.6074,19890.0
2024-11-13 11:00:00,87.6,87.6,87.29,87.3,25984.0,85.627,85.627,85.3239,85.3337,25984.0
2024-11-13 11:10:00,87.3,87.38,87.09,87.14,17367.0,85.3337,85.4119,85.1284,85.1773,17367.0
2024-11-13 11:20:00,87.08,87.11,86.95,87.01,19778.0,85.1187,85.148,84.9916,85.0502,19778.0
2024-11-13 11:30:00,86.99,87.05,86.82,86.89,27794.0,85.0307,85.0893,84.8645,84.9329,27794.0
2024-11-13 11:40:00,86.89,86.99,86.87,86.92,19195.0,84.9329,85.0307,84.9134,84.9623,19195.0
2024-11-13 11:50:00,86.95,86.97,86.82,86.92,8561.0,84.9916,85.0111,84.8645,84.9623,8561.0
2024-11-13 12:00:00,86.92,86.94,86.82,86.83,15950.0,84.9623,84.9818,84.8645,84.8743,15950.0
2024-11-13 12:10:00,86.85,86.87,86.69,86.69,14815.0,84.8938,84.9134,84.7374,84.7374,14815.0
2024-11-13 12:20:00,86.69,86.85,86.66,86.84,15223.0,84.7374,84.8938,84.7081,84.8841,15223.0
2024-11-13 12:30:00,86.86,87.11,86.86,87.05,187399.0,84.9036,85.148,84.9036,85.0893,187399.0
2024-11-13 12:40:00,87.05,87.23,87.04,87.2,8325.0,85.0893,85.2653,85.0796,85.236,8325.0
2024-11-13 12:50:00,87.24,87.32,87.19,87.31,25885.0,85.2751,85.3533,85.2262,85.3435,25885.0
2024-11-13 13:00:00,87.31,87.31,87.11,87.11,11128.0,85.3435,85.3435,85.148,85.148,11128.0
2024-11-13 13:10:00,87.09,87.12,87.03,87.08,10705.0,85.1284,85.1578,85.0698,85.1187,10705.0
2024-11-13 13:20:00,87.07,87.08,86.9,86.9,8131.0,85.1089,85.1187,84.9427,84.9427,8131.0
2024-11-13 13:30:00,86.94,86.99,86.89,86.96,11366.0,84.9818,85.0307,84.9329,85.0014,11366.0
2024-11-13 13:40:00,86.94,87.02,86.89,86.91,9883.0,84.9818,85.06,84.9329,84.9525,9883.0
2024-11-13 13:50:00,86.92,86.96,86.91,86.92,8853.0,84.9623,85.0014,84.9525,84.9623,8853.0
2024-11-13 14:00:00,86.92,87.16,86.92,87.16,10600.0,84.9623,85.1969,84.9623,85.1969,10600.0
2024-11-13 14:10:00,87.17,87.25,87.15,87.2,19756.0,85.2066,85.2848,85.1871,85.236,19756.0
2024-11-13 14:20:00,87.2,87.22,87.15,87.22,17909.0,85.236,85.2555,85.1871,85.2555,17909.0
2024-11-13 14:30:00,87.22,87.23,87.1,87.11,37811.0,85.2555,85.2653,85.1382,85.148,37811.0
2024-11-13 14:40:00,87.1,87.11,87.03,87.07,11341.0,85.1382,85.148,85.0698,85.1089,11341.0
2024-11-13 14:50:00,87.06,87.07,86.97,87.05,10880.0,85.0991,85.1089,85.0111,85.0893,10880.0
2024-11-13 15:00:00,87.06,87.06,87.0,87.03,21301.0,85.0991,85.0991,85.0405,85.0698,21301.0
2024-11-13 15:10:00,87.03,87.08,86.89,86.98,41076.0,85.0698,85.1187,84.9329,85.0209,41076.0
2024-11-13 15:20:00,87.01,87.17,86.98,87.15,23947.0,85.0502,85.2066,85.0209,85.1871,23947.0
2024-11-13 15:30:00,87.15,87.34,87.12,87.28,32995.0,85.1871,85.3728,85.1578,85.3142,32995.0
2024-11-13 15:40:00,87.28,87.34,87.19,87.25,53518.0,85.3142,85.3728,85.2262,85.2848,53518.0
2024-11-13 15:50:00,87.24,87.25,87.0,87.06,293229.0,85.2751,85.2848,85.0405,85.0991,293229.0
2024-11-14 09:30:00,87.61,87.61,86.43,86.54,42495.0,85.6367,85.6367,84.4833,84.5908,42495.0
2024-11-14 09:40:00,86.55,86.96,86.47,86.95,28462.0,84.6006,85.0014,84.5224,84.9916,28462.0
2024-11-14 09:50:00,86.86,87.3,86.84,87.3,5378.0,84.9036,85.3337,84.8841,85.3337,5378.0
2024-11-14 10:00:00,87.32,87.32,87.04,87.05,7756.0,85.3533,85.3533,85.0796,85.0893,7756.0
2024-11-14 10:10:00,87.04,87.15,86.99,87.01,4940.0,85.0796,85.1871,85.0307,85.0502,4940.0
2024-11-14 10:20:00,87.05,87.12,86.97,87.06,12270.0,85.0893,85.1578,85.0111,85.0991,12270.0
2024-11-14 10:30:00,87.06,87.2,87.06,87.17,13008.0,85.0991,85.236,85.0991,85.2066,13008.0
2024-11-14 10:40:00,87.2,87.22,87.07,87.09,6878.0,85.236,85.2555,85.1089,85.1284,6878.0
2024-11-14 10:50:00,87.08,87.08,86.89,86.92,35385.0,85.1187,85.1187,84.9329,84.9623,35385.0
2024-11-14 11:00:00,86.92,87.06,86.91,87.01,26524.0,84.9623,85.0991,84.9525,85.0502,26524.0
2024-11-14 11:10:00,87.03,87.22,86.99,87.2,18571.0,85.0698,85.2555,85.0307,85.236,18571.0
2024-11-14 11:20:00,87.21,87.27,87.19,87.25,10945.0,85.2457,85.3044,85.2262,85.2848,10945.0
2024-11-14 11:30:00,87.29,87.29,87.16,87.21,10237.0,85.3239,85.3239,85.1969,85.2457,10237.0
2024-11-14 11:40:00,87.2,87.25,87.15,87.23,5479.0,85.236,85.2848,85.1871,85.2653,5479.0
2024-11-14 11:50:00,87.23,87.26,87.19,87.21,10694.0,85.2653,85.2946,85.2262,85.2457,10694.0
2024-11-14 12:00:00,87.2,87.24,87.16,87.16,4499.0,85.236,85.2751,85.1969,85.1969,4499.0
2024-11-14 12:10:00,87.16,87.24,87.07,87.15,13433.0,85.1969,85.2751,85.1089,85.1871,13433.0
2024-11-14 12:20:00,87.14,87.18,87.11,87.17,5168.0,85.1773,85.2164,85.148,85.2066,5168.0
2024-11-14 12:30:00,87.14,87.24,87.08,87.24,7610.0,85.1773,85.2751,85.1187,85.2751,7610.0
2024-11-14 12:40:00,87.22,87.33,87.19,87.24,12240.0,85.2555,85.363,85.2262,85.2751,12240.0
2024-11-14 12:50:00,87.22,87.37,87.22,87.36,10985.0,85.2555,85.4021,85.2555,85.3924,10985.0
2024-11-14 13:00:00,87.36,87.46,87.35,87.44,5676.0,85.3924,85.4901,85.3826,85.4706,5676.0
2024-11-14 13:10:00,87.42,87.59,87.42,87.53,9556.0,85.451,85.6172,85.451,85.5585,9556.0
2024-11-14 13:20:00,87.54,87.57,87.5,87.54,6921.0,85.5683,85.5976,85.5292,85.5683,6921.0
2024-11-14 13:30:00,87.52,87.53,87.46,87.46,7652.0,85.5488,85.5585,85.4901,85.4901,7652.0
2024-11-14 13:40:00,87.49,87.58,87.48,87.55,7898.0,85.5194,85.6074,85.5097,85.5781,7898.0
2024-11-14 13:50:00,87.56,87.63,87.52,87.53,11213.0,85.5879,85.6563,85.5488,85.5585,11213.0
2024-11-14 14:00:00,87.54,87.75,87.53,87.71,18313.0,85.5683,85.7736,85.5585,85.7345,18313.0
2024-11-14 14:10:00,87.71,87.73,87.66,87.66,8972.0,85.7345,85.754,85.6856,85.6856,8972.0
2024-11-14 14:20:00,87.66,87.81,87.66,87.78,11569.0,85.6856,85.8322,85.6856,85.8029,11569.0
2024-11-14 14:30:00,87.79,87.8,87.71,87.79,12458.0,85.8127,85.8224,85.7345,85.8127,12458.0
2024-11-14 14:40:00,87.77,87.78,87.67,87.73,9208.0,85.7931,85.8029,85.6954,85.754,9208.0
2024-11-14 14:50:00,87.72,87.78,87.7,87.77,16435.0,85.7442,85.8029,85.7247,85.7931,16435.0
2024-11-14 15:00:00,87.76,87.76,87.47,87.49,25238.0,85.7833,85.7833,85.4999,85.5194,25238.0
2024-11-14 15:10:00,87.51,87.69,87.5,87.67,17332.0,85.539,85.7149,85.5292,85.6954,17332.0
2024-11-14 15:20:00,87.67,87.68,87.46,87.46,19380.0,85.6954,85.7051,85.4901,85.4901,19380.0
2024-11-14 15:30:00,87.48,87.49,87.34,87.37,28072.0,85.5097,85.5194,85.3728,85.4021,28072.0
2024-11-14 15:40:00,87.37,87.38,87.22,87.25,37512.0,85.4021,85.4119,85.2555,85.2848,37512.0
2024-11-14 15:50:00,87.25,87.26,86.91,87.02,179221.0,85.2848,85.2946,84.9525,85.06,179221.0
2024-11-15 09:30:00,86.94,87.82,86.58,87.7,174838.0,84.9818,85.842,84.6299,85.7247,174838.0
2024-11-15 09:40:00,87.6,87.83,87.39,87.52,18225.0,85.627,85.8518,85.4217,85.5488,18225.0
2024-11-15 09:50:00,87.49,87.55,87.24,87.38,8827.0,85.5194,85.5781,85.2751,85.4119,8827.0
2024-11-15 10:00:00,87.29,87.63,87.24,87.47,22914.0,85.3239,85.6563,85.2751,85.4999,22914.0
2024-11-15 10:10:00,87.47,87.79,87.35,87.74,36109.0,85.4999,85.8127,85.3826,85.7638,36109.0
2024-11-15 10:20:00,87.78,87.84,87.62,87.69,25515.0,85.8029,85.8615,85.6465,85.7149,25515.0
2024-11-15 10:30:00,87.68,87.84,87.62,87.7,15057.0,85.7051,85.8615,85.6465,85.7247,15057.0
2024-11-15 10:40:00,87.72,87.95,87.7,87.9,14530.0,85.7442,85.9691,85.7247,85.9202,14530.0
2024-11-15 10:50:00,87.9,87.99,87.84,87.91,17330.0,85.9202,86.0082,85.8615,85.93,17330.0
2024-11-15 11:00:00,87.9,88.11,87.9,88.03,25876.0,85.9202,86.1255,85.9202,86.0473,25876.0
2024-11-15 11:10:00,88.02,88.1,87.98,88.0,16823.0,86.0375,86.1157,85.9984,86.0179,16823.0
2024-11-15 11:20:00,88.0,88.15,87.92,88.03,31910.0,86.0179,86.1646,85.9397,86.0473,31910.0
2024-11-15 11:30:00,88.03,88.07,87.92,87.95,8489.0,86.0473,86.0864,85.9397,85.9691,8489.0
2024-11-15 11:40:00,87.95,88.12,87.94,88.05,10548.0,85.9691,86.1352,85.9593,86.0668,10548.0
2024-11-15 11:50:00,88.06,88.12,88.02,88.12,9507.0,86.0766,86.1352,86.0375,86.1352,9507.0
2024-11-15 12:00:00,88.12,88.16,88.01,88.02,9671.0,86.1352,86.1743,86.0277,86.0375,9671.0
2024-11-15 12:10:00,88.0,88.02,87.93,88.0,8210.0,86.0179,86.0375,85.9495,86.0179,8210.0
2024-11-15 12:20:00,87.99,88.04,87.92,87.92,11878.0,86.0082,86.057,85.9397,85.9397,11878.0
2024-11-15 12:30:00,87.93,87.97,87.9,87.94,10519.0,85.9495,85.9886,85.9202,85.9593,10519.0
2024-11-15 12:40:00,87.95,87.98,87.9,87.94,10913.0,85.9691,85.9984,85.9202,85.9593,10913.0
2024-11-15 12:50:00,87.93,88.02,87.93,87.98,13435.0,85.9495,86.0375,85.9495,85.9984,13435.0
2024-11-15 13:00:00,88.01,88.05,87.89,87.95,18857.0,86.0277,86.0668,85.9104,85.9691,18857.0
2024-11-15 13:10:00,87.97,88.08,87.9,88.08,37021.0,85.9886,86.0961,85.9202,86.0961,37021.0
2024-11-15 13:20:00,88.06,88.15,88.0,88.02,9956.0,86.0766,86.1646,86.0179,86.0375,9956.0
2024-11-15 13:30:00,88.01,88.17,87.98,88.16,12905.0,86.0277,86.1841,85.9984,86.1743,12905.0
2024-11-15 13:40:00,88.16,88.17,88.1,88.16,10363.0,86.1743,86.1841,86.1157,86.1743,10363.0
2024-11-15 13:50:00,88.16,88.26,88.14,88.26,14398.0,86.1743,86.2721,86.1548,86.2721,14398.0
2024-11-15 14:00:00,88.26,88.28,88.15,88.24,13739.0,86.2721,86.2916,86.1646,86.2525,13739.0
2024-11-15 14:10:00,88.27,88.34,88.23,88.3,9053.0,86.2819,86.3503,86.2428,86.3112,9053.0
2024-11-15 14:20:00,88.28,88.28,88.2,88.23,9747.0,86.2916,86.2916,86.2134,86.2428,9747.0
2024-11-15 14:30:00,88.23,88.3,88.21,88.27,12167.0,86.2428,86.3112,86.2232,86.2819,12167.0
2024-11-15 14:40:00,88.29,88.46,88.27,88.33,16114.0,86.3014,86.4676,86.2819,86.3405,16114.0
2024-11-15 14:50:00,88.35,88.39,88.3,88.37,14343.0,86.3601,86.3992,86.3112,86.3796,14343.0
2024-11-15 15:00:00,88.37,88.51,88.28,88.5,19323.0,86.3796,86.5165,86.2916,86.5067,19323.0
2024-11-15 15:10:00,88.5,88.6,88.43,88.6,25668.0,86.5067,86.6044,86.4383,86.6044,25668.0
2024-11-15 15:20:00,88.6,88.64,88.46,88.46,13306.0,86.6044,86.6435,86.4676,86.4676,13306.0
2024-11-15 15:30:00,88.47,88.51,88.4,88.5,42962.0,86.4774,86.5165,86.4089,86.5067,42962.0
2024-11-15 15:40:00,88.51,88.67,88.5,88.62,43701.0,86.5165,86.6729,86.5067,86.624,43701.0
2024-11-15 15:50:00,88.64,89.05,88.63,88.98,280681.0,86.6435,87.0443,86.6338,86.9759,280681.0
2024-11-18 09:30:00,88.67,89.16,88.51,89.14,56358.0,86.6729,87.1518,86.5165,87.1323,56358.0
2024-11-18 09:40:00,89.12,89.16,88.91,89.09,16565.0,87.1127,87.1518,86.9074,87.0834,16565.0
2024-11-18 09:50:00,89.09,89.33,89.06,89.14,15765.0,87.0834,87.318,87.0541,87.1323,15765.0
2024-11-18 10:00:00,89.1,89.26,88.97,89.16,19245.0,87.0932,87.2496,86.9661,87.1518,19245.0
2024-11-18 10:10:00,89.18,89.18,88.86,88.95,34723.0,87.1714,87.1714,86.8586,86.9465,34723.0
2024-11-18 10:20:00,88.94,88.94,88.69,88.69,9649.0,86.9368,86.9368,86.6924,86.6924,9649.0
2024-11-18 10:30:00,88.67,88.79,88.63,88.77,16853.0,86.6729,86.7901,86.6338,86.7706,16853.0
2024-11-18 10:40:00,88.78,89.02,88.78,89.0,14944.0,86.7804,87.015,86.7804,86.9954,14944.0
2024-11-18 10:50:00,89.0,89.05,88.92,89.01,16749.0,86.9954,87.0443,86.9172,87.0052,16749.0
2024-11-18 11:00:00,89.0,89.1,88.97,89.08,10942.0,86.9954,87.0932,86.9661,87.0736,10942.0
2024-11-18 11:10:00,89.05,89.41,89.05,89.37,38718.0,87.0443,87.3962,87.0443,87.3571,38718.0
2024-11-18 11:20:00,89.35,89.48,89.27,89.41,15905.0,87.3375,87.4646,87.2593,87.3962,15905.0
2024-11-18 11:30:00,89.4,89.7,89.39,89.7,16907.0,87.3864,87.6797,87.3766,87.6797,16907.0
2024-11-18 11:40:00,89.67,89.81,89.67,89.77,9369.0,87.6503,87.7872,87.6503,87.7481,9369.0
2024-11-18 11:50:00,89.79,89.89,89.78,89.81,13686.0,87.7676,87.8654,87.7579,87.7872,13686.0
2024-11-18 12:00:00,89.81,89.82,89.7,89.76,8073.0,87.7872,87.7969,87.6797,87.7383,8073.0
2024-11-18 12:10:00,89.76,89.79,89.67,89.77,12414.0,87.7383,87.7676,87.6503,87.7481,12414.0
2024-11-18 12:20:00,89.79,89.88,89.74,89.84,49474.0,87.7676,87.8556,87.7188,87.8165,49474.0
2024-11-18 12:30:00,89.86,89.96,89.83,89.95,15989.0,87.836,87.9338,87.8067,87.924,15989.0
2024-11-18 12:40:00,89.96,89.97,89.88,89.93,4109.0,87.9338,87.9436,87.8556,87.9045,4109.0
2024-11-18 12:50:00,89.91,89.98,89.89,89.94,6028.0,87.8849,87.9533,87.8654,87.9142,6028.0
2024-11-18 13:00:00,89.95,90.03,89.92,89.97,24887.0,87.924,88.0022,87.8947,87.9436,24887.0
2024-11-18 13:10:00,89.97,90.05,89.93,90.03,6864.0,87.9436,88.0218,87.9045,88.0022,6864.0
2024-11-18 13:20:00,90.02,90.02,89.9,89.95,8199.0,87.9924,87.9924,87.8751,87.924,8199.0
2024-11-18 13:30:00,89.96,90.08,89.95,90.06,36726.0,87.9338,88.0511,87.924,88.0315,36726.0
2024-11-18 13:40:00,90.06,90.21,90.05,90.06,16871.0,88.0315,88.1782,88.0218,88.0315,16871.0
2024-11-18 13:50:00,90.06,90.06,89.92,89.95,20416.0,88.0315,88.0315,87.8947,87.924,20416.0
2024-11-18 14:00:00,89.95,90.07,89.9,89.94,71997.0,87.924,88.0413,87.8751,87.9142,71997.0
2024-11-18 14:10:00,89.94,89.96,89.79,89.8,24846.0,87.9142,87.9338,87.7676,87.7774,24846.0
2024-11-18 14:20:00,89.78,89.81,89.64,89.69,10079.0,87.7579,87.7872,87.621,87.6699,10079.0
2024-11-18 14:30:00,89.69,89.75,89.62,89.65,19386.0,87.6699,87.7285,87.6015,87.6308,19386.0
2024-11-18 14:40:00,89.66,89.74,89.65,89.7,10918.0,87.6406,87.7188,87.6308,87.6797,10918.0
2024-11-18 14:50:00,89.69,89.81,89.69,89.71,26192.0,87.6699,87.7872,87.6699,87.6894,26192.0
2024-11-18 15:00:00,89.71,89.74,89.65,89.65,15505.0,87.6894,87.7188,87.6308,87.6308,15505.0
2024-11-18 15:10:00,89.66,89.67,89.53,89.56,32910.0,87.6406,87.6503,87.5135,87.5428,32910.0
2024-11-18 15:20:00,89.56,89.57,89.44,89.49,26168.0,87.5428,87.5526,87.4255,87.4744,26168.0
2024-11-18 15:30:00,89.49,89.5,89.31,89.34,40348.0,87.4744,87.4842,87.2984,87.3278,40348.0
2024-11-18 15:40:00,89.34,89.47,89.25,89.45,131736.0,87.3278,87.4548,87.2398,87.4353,131736.0
2024-11-18 15:50:00,89.45,89.59,89.36,89.45,314862.0,87.4353,87.5721,87.3473,87.4353,314862.0
2024-11-19 09:30:00,89.01,89.33,88.54,88.81,63078.0,87.0052,87.318,86.5458,86.8097,63078.0
2024-11-19 09:40:00,88.78,89.07,88.72,88.85,7642.0,86.7804,87.0638,86.7217,86.8488,7642.0
2024-11-19 09:50:00,88.86,89.1,88.8,89.02,12495.0,86.8586,87.0932,86.7999,87.015,12495.0
2024-11-19 10:00:00,89.02,89.02,88.68,88.81,15777.0,87.015,87.015,86.6826,86.8097,15777.0
2024-11-19 10:10:00,88.72,88.84,88.59,88.66,12452.0,86.7217,86.839,86.5947,86.6631,12452.0
2024-11-19 10:20:00,88.66,89.0,88.62,89.0,14748.0,86.6631,86.9954,86.624,86.9954,14748.0
2024-11-19 10:30:00,88.98,89.0,88.79,88.87,64086.0,86.9759,86.9954,86.7901,86.8683,64086.0
2024-11-19 10:40:00,88.87,89.1,88.82,89.09,116730.0,86.8683,87.0932,86.8195,87.0834,116730.0
2024-11-19 10:50:00,89.05,89.09,88.89,88.96,37254.0,87.0443,87.0834,86.8879,86.9563,37254.0
2024-11-19 11:00:00,88.95,89.01,88.9,89.0,60874.0,86.9465,87.0052,86.8977,86.9954,60874.0
2024-11-19 11:10:00,89.01,89.15,89.0,89.12,61152.0,87.0052,87.142,86.9954,87.1127,61152.0
2024-11-19 11:20:00,89.18,89.33,89.14,89.3,11244.0,87.1714,87.318,87.1323,87.2887,11244.0
2024-11-19 11:30:00,89.31,89.39,89.29,89.38,11574.0,87.2984,87.3766,87.2789,87.3669,11574.0
2024-11-19 11:40:00,89.36,89.44,89.32,89.36,12655.0,87.3473,87.4255,87.3082,87.3473,12655.0
2024-11-19 11:50:00,89.36,89.37,89.27,89.28,24039.0,87.3473,87.3571,87.2593,87.2691,24039.0
2024-11-19 12:00:00,89.28,89.33,89.26,89.29,17023.0,87.2691,87.318,87.2496,87.2789,17023.0
2024-11-19 12:10:00,89.29,89.29,89.17,89.19,13126.0,87.2789,87.2789,87.1616,87.1811,13126.0
2024-11-19 12:20:00,89.2,89.34,89.2,89.31,12791.0,87.1909,87.3278,87.1909,87.2984,12791.0
2024-11-19 12:30:00,89.33,89.38,89.32,89.38,22428.0,87.318,87.3669,87.3082,87.3669,22428.0
2024-11-19 12:40:00,89.35,89.4,89.33,89.33,22296.0,87.3375,87.3864,87.318,87.318,22296.0
2024-11-19 12:50:00,89.34,89.34,89.25,89.3,10865.0,87.3278,87.3278,87.2398,87.2887,10865.0
2024-11-19 13:00:00,89.29,89.37,89.26,89.37,8597.0,87.2789,87.3571,87.2496,87.3571,8597.0
2024-11-19 13:10:00,89.38,89.45,89.38,89.4,14633.0,87.3669,87.4353,87.3669,87.3864,14633.0
2024-11-19 13:20:00,89.39,89.4,89.34,89.34,8135.0,87.3766,87.3864,87.3278,87.3278,8135.0
2024-11-19 13:30:00,89.34,89.35,89.29,89.35,24024.0,87.3278,87.3375,87.2789,87.3375,24024.0
2024-11-19 13:40:00,89.35,89.51,89.31,89.51,19366.0,87.3375,87.4939,87.2984,87.4939,19366.0
2024-11-19 13:50:00,89.52,89.52,89.47,89.47,24133.0,87.5037,87.5037,87.4548,87.4548,24133.0
2024-11-19 14:00:00,89.46,89.47,89.33,89.47,14218.0,87.4451,87.4548,87.318,87.4548,14218.0
2024-11-19 14:10:00,89.47,89.63,89.46,89.63,8565.0,87.4548,87.6112,87.4451,87.6112,8565.0
2024-11-19 14:20:00,89.64,90.01,89.62,89.95,53439.0,87.621,87.9827,87.6015,87.924,53439.0
2024-11-19 14:30:00,89.95,89.98,89.79,89.81,15092.0,87.924,87.9533,87.7676,87.7872,15092.0
2024-11-19 14:40:00,89.81,89.83,89.7,89.76,25856.0,87.7872,87.8067,87.6797,87.7383,25856.0
2024-11-19 14:50:00,89.77,89.88,89.76,89.83,18469.0,87.7481,87.8556,87.7383,87.8067,18469.0
2024-11-19 15:00:00,89.82,89.86,89.81,89.81,20361.0,87.7969,87.836,87.7872,87.7872,20361.0
2024-11-19 15:10:00,89.8,89.85,89.76,89.77,29990.0,87.7774,87.8263,87.7383,87.7481,29990.0
2024-11-19 15:20:00,89.75,89.79,89.72,89.75,32053.0,87.7285,87.7676,87.6992,87.7285,32053.0
2024-11-19 15:30:00,89.76,89.79,89.67,89.69,52519.0,87.7383,87.7676,87.6503,87.6699,52519.0
2024-11-19 15:40:00,89.7,89.81,89.64,89.77,123171.0,87.6797,87.7872,87.621,87.7481,123171.0
2024-11-19 15:50:00,89.75,90.11,89.69,90.08,253972.0,87.7285,88.0804,87.6699,88.0511,253972.0
2024-11-20 09:30:00,90.19,90.47,89.82,89.86,52330.0,88.1586,88.4323,87.7969,87.836,52330.0
2024-11-20 09:40:00,89.73,89.93,89.57,89.9,9613.0,87.709,87.9045,87.5526,87.8751,9613.0
2024-11-20 09:50:00,89.89,89.89,89.48,89.55,21216.0,87.8654,87.8654,87.4646,87.533,21216.0
2024-11-20 10:00:00,89.59,89.88,89.54,89.88,41482.0,87.5721,87.8556,87.5233,87.8556,41482.0
2024-11-20 10:10:00,89.87,90.02,89.82,90.02,8805.0,87.8458,87.9924,87.7969,87.9924,8805.0
2024-11-20 10:20:00,90.0,90.04,89.8,89.85,7647.0,87.9729,88.012,87.7774,87.8263,7647.0
2024-11-20 10:30:00,89.85,89.9,89.67,89.76,11683.0,87.8263,87.8751,87.6503,87.7383,11683.0
2024-11-20 10:40:00,89.79,89.83,89.52,89.59,9536.0,87.7676,87.8067,87.5037,87.5721,9536.0
2024-11-20 10:50:00,89.56,89.63,89.49,89.54,13486.0,87.5428,87.6112,87.4744,87.5233,13486.0
2024-11-20 11:00:00,89.55,89.67,89.47,89.47,16242.0,87.533,87.6503,87.4548,87.4548,16242.0
2024-11-20 11:10:00,89.47,89.58,89.42,89.58,12055.0,87.4548,87.5624,87.406,87.5624,12055.0
2024-11-20 11:20:00,89.55,89.68,89.55,89.68,5137.0,87.533,87.6601,87.533,87.6601,5137.0
2024-11-20 11:30:00,89.67,89.74,89.6,89.68,25803.0,87.6503,87.7188,87.5819,87.6601,25803.0
2024-11-20 11:40:00,89.69,89.88,89.69,89.83,6118.0,87.6699,87.8556,87.6699,87.8067,6118.0
2024-11-20 11:50:00,89.84,89.97,89.83,89.97,7740.0,87.8165,87.9436,87.8067,87.9436,7740.0
2024-11-20 12:00:00,90.0,90.06,89.86,89.9,12720.0,87.9729,88.0315,87.836,87.8751,12720.0
2024-11-20 12:10:00,89.94,89.99,89.91,89.95,15420.0,87.9142,87.9631,87.8849,87.924,15420.0
2024-11-20 12:20:00,89.95,89.99,89.92,89.98,15320.0,87.924,87.9631,87.8947,87.9533,15320.0
2024-11-20 12:30:00,89.97,90.27,89.95,90.27,29317.0,87.9436,88.2368,87.924,88.2368,29317.0
2024-11-20 12:40:00,90.27,90.29,90.23,90.28,7453.0,88.2368,88.2564,88.1977,88.2466,7453.0
2024-11-20 12:50:00,90.26,90.29,90.15,90.16,9997.0,88.227,88.2564,88.1195,88.1293,9997.0
2024-11-20 13:00:00,90.16,90.16,90.11,90.13,9656.0,88.1293,88.1293,88.0804,88.1,9656.0
2024-11-20 13:10:00,90.14,90.17,90.1,90.11,13858.0,88.1097,88.1391,88.0706,88.0804,13858.0
2024-11-20 13:20:00,90.1,90.15,90.03,90.11,10532.0,88.0706,88.1195,88.0022,88.0804,10532.0
2024-11-20 13:30:00,90.1,90.11,89.91,89.94,11758.0,88.0706,88.0804,87.8849,87.9142,11758.0
2024-11-20 13:40:00,89.94,89.98,89.89,89.89,6714.0,87.9142,87.9533,87.8654,87.8654,6714.0
2024-11-20 13:50:00,89.91,90.0,89.9,89.95,6669.0,87.8849,87.9729,87.8751,87.924,6669.0
2024-11-20 14:00:00,89.95,90.06,89.95,90.05,5319.0,87.924,88.0315,87.924,88.0218,5319.0
2024-11-20 14:10:00,90.03,90.13,90.0,90.13,7059.0,88.0022,88.1,87.9729,88.1,7059.0
2024-11-20 14:20:00,90.14,90.17,90.13,90.15,9141.0,88.1097,88.1391,88.1,88.1195,9141.0
2024-11-20 14:30:00,90.15,90.27,90.14,90.25,19353.0,88.1195,88.2368,88.1097,88.2173,19353.0
2024-11-20 14:40:00,90.23,90.29,90.16,90.28,8386.0,88.1977,88.2564,88.1293,88.2466,8386.0
2024-11-20 14:50:00,90.28,90.29,90.2,90.25,23423.0,88.2466,88.2564,88.1684,88.2173,23423.0
2024-11-20 15:00:00,90.25,90.31,90.22,90.29,13008.0,88.2173,88.2759,88.1879,88.2564,13008.0
2024-11-20 15:10:00,90.29,90.5,90.28,90.46,13591.0,88.2564,88.4616,88.2466,88.4225,13591.0
2024-11-20 15:20:00,90.47,90.64,90.45,90.62,33840.0,88.4323,88.5985,88.4128,88.5789,33840.0
2024-11-20 15:30:00,90.62,90.67,90.55,90.61,25994.0,88.5789,88.6278,88.5105,88.5692,25994.0
2024-11-20 15:40:00,90.63,90.82,90.6,90.8,49069.0,88.5887,88.7744,88.5594,88.7549,49069.0
2024-11-20 15:50:00,90.81,90.83,90.4,90.51,161407.0,88.7647,88.7842,88.3639,88.4714,161407.0
2024-11-21 09:30:00,90.75,90.92,90.56,90.68,54089.0,88.706,88.8722,88.5203,88.6376,54089.0
2024-11-21 09:40:00,90.58,90.75,90.36,90.56,11506.0,88.5398,88.706,88.3248,88.5203,11506.0
2024-11-21 09:50:00,90.59,90.62,90.38,90.61,12732.0,88.5496,88.5789,88.3443,88.5692,12732.0
2024-11-21 10:00:00,90.62,90.87,90.57,90.87,13834.0,88.5789,88.8233,88.5301,88.8233,13834.0
2024-11-21 10:10:00,90.88,90.9,90.72,90.85,16999.0,88.8331,88.8526,88.6767,88.8038,16999.0
2024-11-21 10:20:00,90.87,91.01,90.79,90.94,7193.0,88.8233,88.9601,88.7451,88.8917,7193.0
2024-11-21 10:30:00,90.91,91.08,90.86,91.02,7957.0,88.8624,89.0286,88.8135,88.9699,7957.0
2024-11-21 10:40:00,91.01,91.15,90.98,91.1,15172.0,88.9601,89.097,88.9308,89.0481,15172.0
2024-11-21 10:50:00,91.12,91.17,90.97,91.13,15475.0,89.0677,89.1165,88.921,89.0774,15475.0
2024-11-21 11:00:00,91.17,91.17,91.01,91.02,25899.0,89.1165,89.1165,88.9601,88.9699,25899.0
2024-11-21 11:10:00,91.02,91.23,90.99,91.14,15312.0,88.9699,89.1752,88.9406,89.0872,15312.0
2024-11-21 11:20:00,91.19,91.36,91.08,91.21,47364.0,89.1361,89.3023,89.0286,89.1556,47364.0
2024-11-21 11:30:00,91.25,91.49,91.21,91.47,20445.0,89.1947,89.4293,89.1556,89.4098,20445.0
2024-11-21 11:40:00,91.45,91.71,91.42,91.7,30526.0,89.3902,89.6444,89.3609,89.6346,30526.0
2024-11-21 11:50:00,91.67,91.78,91.56,91.66,17391.0,89.6053,89.7128,89.4978,89.5955,17391.0
2024-11-21 12:00:00,91.66,91.82,91.57,91.61,16341.0,89.5955,89.7519,89.5075,89.5466,16341.0
2024-11-21 12:10:00,91.58,91.63,91.51,91.61,19458.0,89.5173,89.5662,89.4489,89.5466,19458.0
2024-11-21 12:20:00,91.59,91.71,91.56,91.64,15410.0,89.5271,89.6444,89.4978,89.576,15410.0
2024-11-21 12:30:00,91.63,91.68,91.58,91.66,14656.0,89.5662,89.6151,89.5173,89.5955,14656.0
2024-11-21 12:40:00,91.68,91.83,91.64,91.83,16703.0,89.6151,89.7617,89.576,89.7617,16703.0
2024-11-21 12:50:00,91.82,92.04,91.82,92.0,32026.0,89.7519,89.9669,89.7519,89.9278,32026.0
2024-11-21 13:00:00,92.0,92.13,92.0,92.12,19006.0,89.9278,90.0549,89.9278,90.0451,19006.0
2024-11-21 13:10:00,92.14,92.38,92.14,92.25,49897.0,90.0647,90.2993,90.0647,90.1722,49897.0
2024-11-21 13:20:00,92.2,92.23,92.13,92.2,18620.0,90.1233,90.1527,90.0549,90.1233,18620.0
2024-11-21 13:30:00,92.19,92.2,92.11,92.12,33189.0,90.1136,90.1233,90.0354,90.0451,33189.0
2024-11-21 13:40:00,92.11,92.16,91.98,92.02,17294.0,90.0354,90.0842,89.9083,89.9474,17294.0
2024-11-21 13:50:00,92.03,92.1,92.0,92.07,27196.0,89.9572,90.0256,89.9278,89.9963,27196.0
2024-11-21 14:00:00,92.07,92.16,91.92,92.11,15402.0,89.9963,90.0842,89.8497,90.0354,15402.0
2024-11-21 14:10:00,92.11,92.25,92.06,92.15,13335.0,90.0354,90.1722,89.9865,90.0745,13335.0
2024-11-21 14:20:00,92.17,92.18,92.07,92.11,12099.0,90.094,90.1038,89.9963,90.0354,12099.0
2024-11-21 14:30:00,92.13,92.17,91.86,91.89,18332.0,90.0549,90.094,89.791,89.8203,18332.0
2024-11-21 14:40:00,91.91,91.93,91.83,91.86,14097.0,89.8399,89.8594,89.7617,89.791,14097.0
2024-11-21 14:50:00,91.85,91.97,91.84,91.96,24080.0,89.7812,89.8985,89.7715,89.8887,24080.0
2024-11-21 15:00:00,91.95,91.98,91.79,91.97,31310.0,89.879,89.9083,89.7226,89.8985,31310.0
2024-11-21 15:10:00,91.98,92.07,91.98,92.04,23837.0,89.9083,89.9963,89.9083,89.9669,23837.0
2024-11-21 15:20:00,92.04,92.18,92.01,92.11,21129.0,89.9669,90.1038,89.9376,90.0354,21129.0
2024-11-21 15:30:00,92.11,92.21,92.01,92.13,38133.0,90.0354,90.1331,89.9376,90.0549,38133.0
2024-11-21 15:40:00,92.12,92.27,92.06,92.19,64984.0,90.0451,90.1918,89.9865,90.1136,64984.0
2024-11-21 15:50:00,92.19,92.41,92.17,92.33,253416.0,90.1136,90.3286,90.094,90.2504,253416.0
2024-11-22 09:30:00,92.78,93.0,92.21,92.43,45666.0,90.6903,90.9053,90.1331,90.3482,45666.0
2024-11-22 09:40:00,92.43,92.74,92.43,92.46,15748.0,90.3482,90.6512,90.3482,90.3775,15748.0
2024-11-22 09:50:00,92.52,92.87,92.37,92.83,12477.0,90.4361,90.7783,90.2895,90.7392,12477.0
2024-11-22 10:00:00,92.83,92.86,92.55,92.61,24965.0,90.7392,90.7685,90.4655,90.5241,24965.0
2024-11-22 10:10:00,92.59,92.72,92.56,92.62,10589.0,90.5046,90.6316,90.4752,90.5339,10589.0
2024-11-22 10:20:00,92.61,92.62,92.04,92.06,10509.0,90.5241,90.5339,89.9669,89.9865,10509.0
2024-11-22 10:30:00,92.1,92.29,92.05,92.15,17106.0,90.0256,90.2113,89.9767,90.0745,17106.0
2024-11-22 10:40:00,92.16,92.16,91.93,91.93,7399.0,90.0842,90.0842,89.8594,89.8594,7399.0
2024-11-22 10:50:00,91.93,92.25,91.92,92.23,22863.0,89.8594,90.1722,89.8497,90.1527,22863.0
2024-11-22 11:00:00,92.22,92.22,91.9,92.03,17344.0,90.1429,90.1429,89.8301,89.9572,17344.0
2024-11-22 11:10:00,92.05,92.11,91.96,92.05,14471.0,89.9767,90.0354,89.8887,89.9767,14471.0
2024-11-22 11:20:00,92.06,92.14,91.96,92.04,7699.0,89.9865,90.0647,89.8887,89.9669,7699.0
2024-11-22 11:30:00,92.0,92.08,91.99,92.06,6429.0,89.9278,90.006,89.9181,89.9865,6429.0
2024-11-22 11:40:00,92.07,92.11,91.99,92.06,5064.0,89.9963,90.0354,89.9181,89.9865,5064.0
2024-11-22 11:50:00,92.05,92.12,92.02,92.03,5545.0,89.9767,90.0451,89.9474,89.9572,5545.0
2024-11-22 12:00:00,92.06,92.11,91.97,92.09,7689.0,89.9865,90.0354,89.8985,90.0158,7689.0
2024-11-22 12:10:00,92.09,92.15,92.03,92.05,12143.0,90.0158,90.0745,89.9572,89.9767,12143.0
2024-11-22 12:20:00,92.03,92.15,92.02,92.1,7091.0,89.9572,90.0745,89.9474,90.0256,7091.0
2024-11-22 12:30:00,92.09,92.13,92.03,92.11,7860.0,90.0158,90.0549,89.9572,90.0354,7860.0
2024-11-22 12:40:00,92.13,92.2,92.1,92.2,10823.0,90.0549,90.1233,90.0256,90.1233,10823.0
2024-11-22 12:50:00,92.22,92.26,92.19,92.23,5435.0,90.1429,90.182,90.1136,90.1527,5435.0
2024-11-22 13:00:00,92.26,92.3,92.2,92.3,5484.0,90.182,90.2211,90.1233,90.2211,5484.0
2024-11-22 13:10:00,92.33,92.45,92.33,92.42,6741.0,90.2504,90.3677,90.2504,90.3384,6741.0
2024-11-22 13:20:00,92.41,92.42,92.31,92.31,9549.0,90.3286,90.3384,90.2309,90.2309,9549.0
2024-11-22 13:30:00,92.33,92.35,92.22,92.25,8204.0,90.2504,90.27,90.1429,90.1722,8204.0
2024-11-22 13:40:00,92.22,92.26,92.14,92.18,10866.0,90.1429,90.182,90.0647,90.1038,10866.0
2024-11-22 13:50:00,92.19,92.29,92.16,92.27,10936.0,90.1136,90.2113,90.0842,90.1918,10936.0
2024-11-22 14:00:00,92.29,92.36,92.21,92.23,15740.0,90.2113,90.2797,90.1331,90.1527,15740.0
2024-11-22 14:10:00,92.21,92.21,92.02,92.21,7710.0,90.1331,90.1331,89.9474,90.1331,7710.0
2024-11-22 14:20:00,92.24,92.36,92.24,92.32,5962.0,90.1624,90.2797,90.1624,90.2406,5962.0
2024-11-22 14:30:00,92.3,92.32,92.2,92.23,9418.0,90.2211,90.2406,90.1233,90.1527,9418.0
2024-11-22 14:40:00,92.23,92.29,92.18,92.28,20945.0,90.1527,90.2113,90.1038,90.2015,20945.0
2024-11-22 14:50:00,92.26,92.39,92.25,92.38,11783.0,90.182,90.3091,90.1722,90.2993,11783.0
2024-11-22 15:00:00,92.38,92.4,92.28,92.35,11195.0,90.2993,90.3188,90.2015,90.27,11195.0
2024-11-22 15:10:00,92.34,92.35,92.23,92.3,15875.0,90.2602,90.27,90.1527,90.2211,15875.0
2024-11-22 15:20:00,92.32,92.34,92.09,92.12,17981.0,90.2406,90.2602,90.0158,90.0451,17981.0
2024-11-22 15:30:00,92.13,92.3,92.12,92.26,24690.0,90.0549,90.2211,90.0451,90.182,24690.0
2024-11-22 15:40:00,92.25,92.28,92.16,92.23,29754.0,90.1722,90.2015,90.0842,90.1527,29754.0
2024-11-22 15:50:00,92.24,92.47,92.21,92.39,165649.0,90.1624,90.3873,90.1331,90.3091,165649.0
2024-11-25 09:30:00,92.79,93.11,92.35,92.86,76715.0,90.7001,91.0128,90.27,90.7685,76715.0
2024-11-25 09:40:00,92.86,92.87,92.52,92.73,19868.0,90.7685,90.7783,90.4361,90.6414,19868.0
2024-11-25 09:50:00,92.73,93.06,92.64,92.95,14062.0,90.6414,90.964,90.5534,90.8565,14062.0
2024-11-25 10:00:00,92.96,92.96,92.73,92.84,20023.0,90.8662,90.8662,90.6414,90.7489,20023.0
2024-11-25 10:10:00,92.83,92.87,92.59,92.63,15941.0,90.7392,90.7783,90.5046,90.5437,15941.0
2024-11-25 10:20:00,92.64,92.66,92.36,92.47,10658.0,90.5534,90.573,90.2797,90.3873,10658.0
2024-11-25 10:30:00,92.48,92.49,92.17,92.21,17587.0,90.397,90.4068,90.094,90.1331,17587.0
2024-11-25 10:40:00,92.26,92.43,92.21,92.42,14641.0,90.182,90.3482,90.1331,90.3384,14641.0
2024-11-25 10:50:00,92.37,92.4,92.24,92.37,12915.0,90.2895,90.3188,90.1624,90.2895,12915.0
2024-11-25 11:00:00,92.36,92.36,92.04,92.1,11083.0,90.2797,90.2797,89.9669,90.0256,11083.0
2024-11-25 11:10:00,92.11,92.16,92.02,92.02,10406.0,90.0354,90.0842,89.9474,89.9474,10406.0
2024-11-25 11:20:00,92.02,92.02,91.58,91.58,19997.0,89.9474,89.9474,89.5173,89.5173,19997.0
2024-11-25 11:30:00,91.59,91.6,91.39,91.46,28256.0,89.5271,89.5369,89.3316,89.4,28256.0
2024-11-25 11:40:00,91.44,91.53,91.4,91.52,15969.0,89.3805,89.4684,89.3414,89.4587,15969.0
2024-11-25 11:50:00,91.55,91.83,91.48,91.8,31526.0,89.488,89.7617,89.4196,89.7324,31526.0
2024-11-25 12:00:00,91.8,91.93,91.78,91.87,11873.0,89.7324,89.8594,89.7128,89.8008,11873.0
2024-11-25 12:10:00,91.89,92.0,91.85,91.95,10470.0,89.8203,89.9278,89.7812,89.879,10470.0
2024-11-25 12:20:00,91.95,92.08,91.88,91.91,8356.0,89.879,90.006,89.8106,89.8399,8356.0
2024-11-25 12:30:00,91.91,92.0,91.85,91.89,7458.0,89.8399,89.9278,89.7812,89.8203,7458.0
2024-11-25 12:40:00,91.9,91.92,91.76,91.86,16379.0,89.8301,89.8497,89.6933,89.791,16379.0
2024-11-25 12:50:00,91.85,91.89,91.82,91.84,12243.0,89.7812,89.8203,89.7519,89.7715,12243.0
2024-11-25 13:00:00,91.82,91.98,91.82,91.98,16207.0,89.7519,89.9083,89.7519,89.9083,16207.0
2024-11-25 13:10:00,92.0,92.15,91.99,92.01,11657.0,89.9278,90.0745,89.9181,89.9376,11657.0
2024-11-25 13:20:00,92.01,92.05,91.94,92.01,12322.0,89.9376,89.9767,89.8692,89.9376,12322.0
2024-11-25 13:30:00,92.0,92.0,91.87,91.96,12613.0,89.9278,89.9278,89.8008,89.8887,12613.0
2024-11-25 13:40:00,91.97,92.12,91.96,92.11,14438.0,89.8985,90.0451,89.8887,90.0354,14438.0
2024-11-25 13:50:00,92.13,92.17,92.08,92.15,12743.0,90.0549,90.094,90.006,90.0745,12743.0
2024-11-25 14:00:00,92.15,92.15,91.95,92.15,31623.0,90.0745,90.0745,89.879,90.0745,31623.0
2024-11-25 14:10:00,92.14,92.21,92.11,92.13,18097.0,90.0647,90.1331,90.0354,90.0549,18097.0
2024-11-25 14:20:00,92.14,92.21,92.13,92.2,17159.0,90.0647,90.1331,90.0549,90.1233,17159.0
2024-11-25 14:30:00,92.2,92.24,92.14,92.17,17546.0,90.1233,90.1624,90.0647,90.094,17546.0
2024-11-25 14:40:00,92.19,92.43,92.19,92.38,23663.0,90.1136,90.3482,90.1136,90.2993,23663.0
2024-11-25 14:50:00,92.37,92.45,92.35,92.41,18705.0,90.2895,90.3677,90.27,90.3286,18705.0
2024-11-25 15:00:00,92.41,92.41,92.26,92.35,20872.0,90.3286,90.3286,90.182,90.27,20872.0
2024-11-25 15:10:00,92.34,92.49,92.34,92.46,34190.0,90.2602,90.4068,90.2602,90.3775,34190.0
2024-11-25 15:20:00,92.45,92.47,92.3,92.36,29128.0,90.3677,90.3873,90.2211,90.2797,29128.0
2024-11-25 15:30:00,92.35,92.44,92.29,92.41,43836.0,90.27,90.3579,90.2113,90.3286,43836.0
2024-11-25 15:40:00,92.4,92.75,92.37,92.71,134772.0,90.3188,90.661,90.2895,90.6219,134772.0
2024-11-25 15:50:00,92.72,93.05,92.64,93.02,302155.0,90.6316,90.9542,90.5534,90.9249,302155.0
2024-11-26 09:30:00,93.06,93.31,92.97,93.18,41589.0,90.964,91.2083,90.876,91.0813,41589.0
2024-11-26 09:40:00,93.22,93.53,93.17,93.43,17438.0,91.1204,91.4234,91.0715,91.3256,17438.0
2024-11-26 09:50:00,93.45,93.95,93.45,93.9,11964.0,91.3452,91.8339,91.3452,91.7851,11964.0
2024-11-26 10:00:00,93.87,94.0,93.75,93.78,23455.0,91.7557,91.8828,91.6384,91.6678,23455.0
2024-11-26 10:10:00,93.78,94.09,93.75,94.06,14897.0,91.6678,91.9708,91.6384,91.9414,14897.0
2024-11-26 10:20:00,94.09,94.12,93.96,94.09,11894.0,91.9708,92.0001,91.8437,91.9708,11894.0
2024-11-26 10:30:00,94.11,94.34,94.07,94.23,17560.0,91.9903,92.2151,91.9512,92.1076,17560.0
2024-11-26 10:40:00,94.24,94.28,94.06,94.07,14049.0,92.1174,92.1565,91.9414,91.9512,14049.0
2024-11-26 10:50:00,94.04,94.16,94.01,94.1,14299.0,91.9219,92.0392,91.8926,91.9805,14299.0
2024-11-26 11:00:00,94.1,94.14,93.86,93.91,21225.0,91.9805,92.0196,91.746,91.7948,21225.0
2024-11-26 11:10:00,93.91,93.95,93.82,93.86,19509.0,91.7948,91.8339,91.7069,91.746,19509.0
2024-11-26 11:20:00,93.86,94.22,93.86,94.22,22208.0,91.746,92.0978,91.746,92.0978,22208.0
2024-11-26 11:30:00,94.23,94.58,94.23,94.53,18699.0,92.1076,92.4497,92.1076,92.4009,18699.0
2024-11-26 11:40:00,94.54,94.67,94.49,94.62,38049.0,92.4106,92.5377,92.3618,92.4888,38049.0
2024-11-26 11:50:00,94.63,94.67,94.56,94.56,10491.0,92.4986,92.5377,92.4302,92.4302,10491.0
2024-11-26 12:00:00,94.58,94.62,94.45,94.47,15600.0,92.4497,92.4888,92.3227,92.3422,15600.0
2024-11-26 12:10:00,94.45,94.45,94.35,94.38,20347.0,92.3227,92.3227,92.2249,92.2542,20347.0
2024-11-26 12:20:00,94.37,94.38,94.19,94.26,16974.0,92.2445,92.2542,92.0685,92.1369,16974.0
2024-11-26 12:30:00,94.27,94.5,94.27,94.5,16508.0,92.1467,92.3715,92.1467,92.3715,16508.0
2024-11-26 12:40:00,94.5,94.5,94.45,94.48,13637.0,92.3715,92.3715,92.3227,92.352,13637.0
2024-11-26 12:50:00,94.47,94.52,94.4,94.48,20669.0,92.3422,92.3911,92.2738,92.352,20669.0
2024-11-26 13:00:00,94.48,94.58,94.45,94.48,18979.0,92.352,92.4497,92.3227,92.352,18979.0
2024-11-26 13:10:00,94.49,94.49,94.28,94.34,18689.0,92.3618,92.3618,92.1565,92.2151,18689.0
2024-11-26 13:20:00,94.34,94.43,94.23,94.23,27178.0,92.2151,92.3031,92.1076,92.1076,27178.0
2024-11-26 13:30:00,94.2,94.24,93.97,93.99,32648.0,92.0783,92.1174,91.8535,91.873,32648.0
2024-11-26 13:40:00,93.97,94.04,93.89,94.04,31783.0,91.8535,91.9219,91.7753,91.9219,31783.0
2024-11-26 13:50:00,94.04,94.05,93.95,94.04,23795.0,91.9219,91.9317,91.8339,91.9219,23795.0
2024-11-26 14:00:00,94.04,94.14,93.92,93.92,26608.0,91.9219,92.0196,91.8046,91.8046,26608.0
2024-11-26 14:10:00,93.93,93.98,93.85,93.88,27717.0,91.8144,91.8633,91.7362,91.7655,27717.0
2024-11-26 14:20:00,93.87,93.96,93.87,93.93,29438.0,91.7557,91.8437,91.7557,91.8144,29438.0
2024-11-26 14:30:00,93.93,94.03,93.89,93.99,21349.0,91.8144,91.9121,91.7753,91.873,21349.0
2024-11-26 14:40:00,93.97,94.15,93.97,94.13,23124.0,91.8535,92.0294,91.8535,92.0099,23124.0
2024-11-26 14:50:00,94.13,94.14,94.01,94.01,25665.0,92.0099,92.0196,91.8926,91.8926,25665.0
2024-11-26 15:00:00,94.02,94.09,94.0,94.03,25064.0,91.9024,91.9708,91.8828,91.9121,25064.0
2024-11-26 15:10:00,94.03,94.13,94.02,94.06,48623.0,91.9121,92.0099,91.9024,91.9414,48623.0
2024-11-26 15:20:00,94.06,94.14,94.05,94.13,50837.0,91.9414,92.0196,91.9317,92.0099,50837.0
2024-11-26 15:30:00,94.13,94.37,94.13,94.34,45234.0,92.0099,92.2445,92.0099,92.2151,45234.0
2024-11-26 15:40:00,94.34,94.42,94.32,94.34,67810.0,92.2151,92.2933,92.1956,92.2151,67810.0
2024-11-26 15:50:00,94.34,94.57,94.34,94.51,313693.0,92.2151,92.44,92.2151,92.3813,313693.0
2024-11-27 09:30:00,94.7,95.22,94.52,94.89,46109.0,92.567,93.0753,92.3911,92.7528,46109.0
2024-11-27 09:40:00,94.91,94.98,94.74,94.81,21884.0,92.7723,92.8407,92.6061,92.6746,21884.0
2024-11-27 09:50:00,94.81,95.07,94.71,94.91,15046.0,92.6746,92.9287,92.5768,92.7723,15046.0
2024-11-27 10:00:00,95.02,95.09,94.92,94.94,7775.0,92.8798,92.9483,92.7821,92.8016,7775.0
2024-11-27 10:10:00,95.0,95.13,95.0,95.09,9004.0,92.8603,92.9873,92.8603,92.9483,9004.0
2024-11-27 10:20:00,95.05,95.06,94.93,94.94,13920.0,92.9092,92.9189,92.7919,92.8016,13920.0
2024-11-27 10:30:00,94.9,94.95,94.58,94.65,96427.0,92.7625,92.8114,92.4497,92.5182,96427.0
2024-11-27 10:40:00,94.64,94.83,94.64,94.7,23031.0,92.5084,92.6941,92.5084,92.567,23031.0
2024-11-27 10:50:00,94.68,94.77,94.58,94.6,9768.0,92.5475,92.6355,92.4497,92.4693,9768.0
2024-11-27 11:00:00,94.6,94.62,94.45,94.48,13486.0,92.4693,92.4888,92.3227,92.352,13486.0
2024-11-27 11:10:00,94.45,94.51,94.36,94.47,32244.0,92.3227,92.3813,92.2347,92.3422,32244.0
2024-11-27 11:20:00,94.47,94.53,94.34,94.37,61481.0,92.3422,92.4009,92.2151,92.2445,61481.0
2024-11-27 11:30:00,94.37,94.41,94.28,94.38,16309.0,92.2445,92.2836,92.1565,92.2542,16309.0
2024-11-27 11:40:00,94.33,94.42,94.3,94.4,14243.0,92.2054,92.2933,92.176,92.2738,14243.0
2024-11-27 11:50:00,94.38,94.42,94.36,94.38,23807.0,92.2542,92.2933,92.2347,92.2542,23807.0
2024-11-27 12:00:00,94.4,94.4,94.07,94.15,32539.0,92.2738,92.2738,91.9512,92.0294,32539.0
2024-11-27 12:10:00,94.2,94.31,94.17,94.3,26274.0,92.0783,92.1858,92.049,92.176,26274.0
2024-11-27 12:20:00,94.3,94.41,94.3,94.4,15326.0,92.176,92.2836,92.176,92.2738,15326.0
2024-11-27 12:30:00,94.37,94.43,94.37,94.38,29271.0,92.2445,92.3031,92.2445,92.2542,29271.0
2024-11-27 12:40:00,94.39,94.45,94.36,94.4,22718.0,92.264,92.3227,92.2347,92.2738,22718.0
2024-11-27 12:50:00,94.4,94.57,94.38,94.55,36340.0,92.2738,92.44,92.2542,92.4204,36340.0
2024-11-27 13:00:00,94.54,94.56,94.44,94.52,7281.0,92.4106,92.4302,92.3129,92.3911,7281.0
2024-11-27 13:10:00,94.51,94.55,94.46,94.47,8618.0,92.3813,92.4204,92.3324,92.3422,8618.0
2024-11-27 13:20:00,94.47,94.49,94.44,94.47,16508.0,92.3422,92.3618,92.3129,92.3422,16508.0
2024-11-27 13:30:00,94.5,94.54,94.31,94.38,28762.0,92.3715,92.4106,92.1858,92.2542,28762.0
2024-11-27 13:40:00,94.38,94.4,94.31,94.33,10439.0,92.2542,92.2738,92.1858,92.2054,10439.0
2024-11-27 13:50:00,94.33,94.46,94.3,94.4,14133.0,92.2054,92.3324,92.176,92.2738,14133.0
2024-11-27 14:00:00,94.4,94.46,94.35,94.4,11125.0,92.2738,92.3324,92.2249,92.2738,11125.0
2024-11-27 14:10:00,94.38,94.39,94.31,94.35,7178.0,92.2542,92.264,92.1858,92.2249,7178.0
2024-11-27 14:20:00,94.35,94.35,94.26,94.27,6647.0,92.2249,92.2249,92.1369,92.1467,6647.0
2024-11-27 14:30:00,94.28,94.33,94.21,94.26,11451.0,92.1565,92.2054,92.0881,92.1369,11451.0
2024-11-27 14:40:00,94.24,94.34,94.24,94.31,12013.0,92.1174,92.2151,92.1174,92.1858,12013.0
2024-11-27 14:50:00,94.29,94.4,94.25,94.27,13100.0,92.1663,92.2738,92.1272,92.1467,13100.0
2024-11-27 15:00:00,94.27,94.29,94.01,94.13,14320.0,92.1467,92.1663,91.8926,92.0099,14320.0
2024-11-27 15:10:00,94.16,94.2,94.1,94.17,14895.0,92.0392,92.0783,91.9805,92.049,14895.0
2024-11-27 15:20:00,94.17,94.22,94.14,94.18,17504.0,92.049,92.0978,92.0196,92.0587,17504.0
2024-11-27 15:30:00,94.19,94.33,94.09,94.32,26363.0,92.0685,92.2054,91.9708,92.1956,26363.0
2024-11-27 15:40:00,94.31,94.32,94.18,94.25,33536.0,92.1858,92.1956,92.0587,92.1272,33536.0
2024-11-27 15:50:00,94.25,94.32,94.06,94.18,268155.0,92.1272,92.1956,91.9414,92.0587,268155.0
2024-11-29 09:30:00,94.53,94.92,94.38,94.79,38064.0,92.4009,92.7821,92.2542,92.655,38064.0
2024-11-29 09:40:00,94.77,94.82,94.22,94.37,40589.0,92.6355,92.6843,92.0978,92.2445,40589.0
2024-11-29 09:50:00,94.41,94.77,94.39,94.77,48092.0,92.2836,92.6355,92.264,92.6355,48092.0
2024-11-29 10:00:00,94.64,94.76,94.26,94.34,15347.0,92.5084,92.6257,92.1369,92.2151,15347.0
2024-11-29 10:10:00,94.37,94.37,94.2,94.26,8636.0,92.2445,92.2445,92.0783,92.1369,8636.0
2024-11-29 10:20:00,94.26,94.4,94.22,94.39,29467.0,92.1369,92.2738,92.0978,92.264,29467.0
2024-11-29 10:30:00,94.39,94.43,94.25,94.36,13566.0,92.264,92.3031,92.1272,92.2347,13566.0
2024-11-29 10:40:00,94.33,94.34,94.18,94.26,12381.0,92.2054,92.2151,92.0587,92.1369,12381.0
2024-11-29 10:50:00,94.25,94.3,94.2,94.3,17846.0,92.1272,92.176,92.0783,92.176,17846.0
2024-11-29 11:00:00,94.31,94.31,94.05,94.06,15538.0,92.1858,92.1858,91.9317,91.9414,15538.0
2024-11-29 11:10:00,94.05,94.1,93.92,94.01,11895.0,91.9317,91.9805,91.8046,91.8926,11895.0
2024-11-29 11:20:00,94.01,94.04,93.93,93.98,19533.0,91.8926,91.9219,91.8144,91.8633,19533.0
2024-11-29 11:30:00,93.98,94.14,93.97,94.13,14103.0,91.8633,92.0196,91.8535,92.0099,14103.0
2024-11-29 11:40:00,94.13,94.29,94.12,94.23,18107.0,92.0099,92.1663,92.0001,92.1076,18107.0
2024-11-29 11:50:00,94.2,94.29,94.17,94.23,9118.0,92.0783,92.1663,92.049,92.1076,9118.0
2024-11-29 12:00:00,94.23,94.35,94.22,94.33,14432.0,92.1076,92.2249,92.0978,92.2054,14432.0
2024-11-29 12:10:00,94.32,94.4,94.26,94.37,19426.0,92.1956,92.2738,92.1369,92.2445,19426.0
2024-11-29 12:20:00,94.34,94.36,94.08,94.09,14735.0,92.2151,92.2347,91.961,91.9708,14735.0
2024-11-29 12:30:00,94.07,94.28,94.06,94.28,11788.0,91.9512,92.1565,91.9414,92.1565,11788.0
2024-11-29 12:40:00,94.28,94.57,94.24,94.54,24979.0,92.1565,92.44,92.1174,92.4106,24979.0
2024-11-29 12:50:00,94.54,94.54,94.17,94.31,83165.0,92.4106,92.4106,92.049,92.1858,83165.0
2024-12-02 09:30:00,94.89,94.99,93.88,93.99,117421.0,92.7528,92.8505,91.7655,91.873,117421.0
2024-12-02 09:40:00,93.98,94.09,93.65,93.75,23042.0,91.8633,91.9708,91.5407,91.6384,23042.0
2024-12-02 09:50:00,93.7,93.7,93.32,93.39,17233.0,91.5896,91.5896,91.2181,91.2865,17233.0
2024-12-02 10:00:00,93.34,93.39,92.99,93.09,16899.0,91.2377,91.2865,90.8955,90.9933,16899.0
2024-12-02 10:10:00,93.09,93.15,92.86,93.07,9364.0,90.9933,91.0519,90.7685,90.9737,9364.0
2024-12-02 10:20:00,93.09,93.1,92.77,92.83,11489.0,90.9933,91.0031,90.6805,90.7392,11489.0
2024-12-02 10:30:00,92.82,92.86,92.66,92.84,6462.0,90.7294,90.7685,90.573,90.7489,6462.0
2024-12-02 10:40:00,92.82,92.89,92.7,92.83,8484.0,90.7294,90.7978,90.6121,90.7392,8484.0
2024-12-02 10:50:00,92.9,92.92,92.75,92.88,14953.0,90.8076,90.8271,90.661,90.788,14953.0
2024-12-02 11:00:00,92.89,92.91,92.8,92.85,27960.0,90.7978,90.8174,90.7098,90.7587,27960.0
2024-12-02 11:10:00,92.84,93.05,92.83,92.98,7111.0,90.7489,90.9542,90.7392,90.8858,7111.0
2024-12-02 11:20:00,93.0,93.13,93.0,93.12,13304.0,90.9053,91.0324,90.9053,91.0226,13304.0
2024-12-02 11:30:00,93.12,93.16,93.01,93.03,57736.0,91.0226,91.0617,90.9151,90.9346,57736.0
2024-12-02 11:40:00,93.03,93.15,93.0,93.0,8439.0,90.9346,91.0519,90.9053,90.9053,8439.0
2024-12-02 11:50:00,92.98,93.0,92.91,92.98,12829.0,90.8858,90.9053,90.8174,90.8858,12829.0
2024-12-02 12:00:00,92.98,93.07,92.96,93.04,11688.0,90.8858,90.9737,90.8662,90.9444,11688.0
2024-12-02 12:10:00,93.04,93.04,92.9,92.98,12883.0,90.9444,90.9444,90.8076,90.8858,12883.0
2024-12-02 12:20:00,92.98,93.02,92.94,93.01,11981.0,90.8858,90.9249,90.8467,90.9151,11981.0
2024-12-02 12:30:00,93.0,93.02,92.94,93.02,13960.0,90.9053,90.9249,90.8467,90.9249,13960.0
2024-12-02 12:40:00,93.01,93.07,92.99,93.07,12833.0,90.9151,90.9737,90.8955,90.9737,12833.0
2024-12-02 12:50:00,93.04,93.11,92.98,93.04,9940.0,90.9444,91.0128,90.8858,90.9444,9940.0
2024-12-02 13:00:00,93.04,93.06,92.97,92.99,5444.0,90.9444,90.964,90.876,90.8955,5444.0
2024-12-02 13:10:00,93.0,93.02,92.96,92.98,11218.0,90.9053,90.9249,90.8662,90.8858,11218.0
2024-12-02 13:20:00,92.97,93.01,92.95,92.96,35371.0,90.876,90.9151,90.8565,90.8662,35371.0
2024-12-02 13:30:00,92.95,92.99,92.83,92.95,12512.0,90.8565,90.8955,90.7392,90.8565,12512.0
2024-12-02 13:40:00,92.95,93.01,92.92,92.93,14973.0,90.8565,90.9151,90.8271,90.8369,14973.0
2024-12-02 13:50:00,92.93,92.99,92.91,92.98,7924.0,90.8369,90.8955,90.8174,90.8858,7924.0
2024-12-02 14:00:00,92.98,93.01,92.78,92.87,16225.0,90.8858,90.9151,90.6903,90.7783,16225.0
2024-12-02 14:10:00,92.87,92.98,92.86,92.91,12399.0,90.7783,90.8858,90.7685,90.8174,12399.0
2024-12-02 14:20:00,92.88,92.89,92.81,92.86,9167.0,90.788,90.7978,90.7196,90.7685,9167.0
2024-12-02 14:30:00,92.84,92.85,92.77,92.84,9158.0,90.7489,90.7587,90.6805,90.7489,9158.0
2024-12-02 14:40:00,92.83,92.86,92.79,92.86,12153.0,90.7392,90.7685,90.7001,90.7685,12153.0
2024-12-02 14:50:00,92.85,92.85,92.75,92.81,14992.0,90.7587,90.7587,90.661,90.7196,14992.0
2024-12-02 15:00:00,92.8,92.82,92.73,92.77,14097.0,90.7098,90.7294,90.6414,90.6805,14097.0
2024-12-02 15:10:00,92.77,92.81,92.69,92.76,16018.0,90.6805,90.7196,90.6023,90.6707,16018.0
2024-12-02 15:20:00,92.77,92.78,92.61,92.62,14728.0,90.6805,90.6903,90.5241,90.5339,14728.0
2024-12-02 15:30:00,92.63,92.63,92.43,92.45,27982.0,90.5437,90.5437,90.3482,90.3677,27982.0
2024-12-02 15:40:00,92.45,92.45,92.19,92.26,51027.0,90.3677,90.3677,90.1136,90.182,51027.0
2024-12-02 15:50:00,92.26,92.41,92.21,92.28,289088.0,90.182,90.3286,90.1331,90.2015,289088.0
2024-12-03 09:30:00,93.2,93.36,92.4,92.6,41115.0,91.1008,91.2572,90.3188,90.5143,41115.0
2024-12-03 09:40:00,92.59,92.64,92.34,92.48,39249.0,90.5046,90.5534,90.2602,90.397,39249.0
2024-12-03 09:50:00,92.49,92.61,92.42,92.5,17347.0,90.4068,90.5241,90.3384,90.4166,17347.0
2024-12-03 10:00:00,92.47,92.65,92.43,92.54,22085.0,90.3873,90.5632,90.3482,90.4557,22085.0
2024-12-03 10:10:00,92.54,92.67,92.43,92.65,13898.0,90.4557,90.5828,90.3482,90.5632,13898.0
2024-12-03 10:20:00,92.64,92.65,92.47,92.49,20316.0,90.5534,90.5632,90.3873,90.4068,20316.0
2024-12-03 10:30:00,92.51,92.61,92.44,92.57,47469.0,90.4264,90.5241,90.3579,90.485,47469.0
2024-12-03 10:40:00,92.58,92.58,92.46,92.5,10711.0,90.4948,90.4948,90.3775,90.4166,10711.0
2024-12-03 10:50:00,92.52,92.56,92.44,92.46,13140.0,90.4361,90.4752,90.3579,90.3775,13140.0
2024-12-03 11:00:00,92.47,92.51,92.15,92.25,22745.0,90.3873,90.4264,90.0745,90.1722,22745.0
2024-12-03 11:10:00,92.28,92.35,92.23,92.28,22943.0,90.2015,90.27,90.1527,90.2015,22943.0
2024-12-03 11:20:00,92.31,92.33,92.25,92.28,11330.0,90.2309,90.2504,90.1722,90.2015,11330.0
2024-12-03 11:30:00,92.27,92.36,92.23,92.29,8895.0,90.1918,90.2797,90.1527,90.2113,8895.0
2024-12-03 11:40:00,92.28,92.31,92.24,92.27,6373.0,90.2015,90.2309,90.1624,90.1918,6373.0
2024-12-03 11:50:00,92.25,92.25,92.19,92.22,13166.0,90.1722,90.1722,90.1136,90.1429,13166.0
2024-12-03 12:00:00,92.22,92.22,92.13,92.17,6941.0,90.1429,90.1429,90.0549,90.094,6941.0
2024-12-03 12:10:00,92.17,92.29,92.15,92.25,10261.0,90.094,90.2113,90.0745,90.1722,10261.0
2024-12-03 12:20:00,92.25,92.27,92.2,92.23,12494.0,90.1722,90.1918,90.1233,90.1527,12494.0
2024-12-03 12:30:00,92.25,92.29,92.21,92.23,10821.0,90.1722,90.2113,90.1331,90.1527,10821.0
2024-12-03 12:40:00,92.23,92.23,92.09,92.11,20544.0,90.1527,90.1527,90.0158,90.0354,20544.0
2024-12-03 12:50:00,92.11,92.16,92.09,92.09,15405.0,90.0354,90.0842,90.0158,90.0158,15405.0
2024-12-03 13:00:00,92.09,92.2,92.08,92.17,13610.0,90.0158,90.1233,90.006,90.094,13610.0
2024-12-03 13:10:00,92.18,92.29,92.17,92.26,24592.0,90.1038,90.2113,90.094,90.182,24592.0
2024-12-03 13:20:00,92.24,92.34,92.22,92.31,20683.0,90.1624,90.2602,90.1429,90.2309,20683.0
2024-12-03 13:30:00,92.31,92.32,92.12,92.21,16954.0,90.2309,90.2406,90.0451,90.1331,16954.0
2024-12-03 13:40:00,92.22,92.27,92.19,92.21,25123.0,90.1429,90.1918,90.1136,90.1331,25123.0
2024-12-03 13:50:00,92.23,92.23,92.12,92.16,23285.0,90.1527,90.1527,90.0451,90.0842,23285.0
2024-12-03 14:00:00,92.15,92.27,92.15,92.2,22984.0,90.0745,90.1918,90.0745,90.1233,22984.0
2024-12-03 14:10:00,92.2,92.21,92.11,92.15,24013.0,90.1233,90.1331,90.0354,90.0745,24013.0
2024-12-03 14:20:00,92.16,92.27,92.13,92.19,25099.0,90.0842,90.1918,90.0549,90.1136,25099.0
2024-12-03 14:30:00,92.19,92.26,92.01,92.01,20158.0,90.1136,90.182,89.9376,89.9376,20158.0
2024-12-03 14:40:00,92.01,92.02,91.77,91.77,21462.0,89.9376,89.9474,89.703,89.703,21462.0
2024-12-03 14:50:00,91.78,91.83,91.73,91.79,57872.0,89.7128,89.7617,89.6639,89.7226,57872.0
2024-12-03 15:00:00,91.77,91.86,91.73,91.83,25810.0,89.703,89.791,89.6639,89.7617,25810.0
2024-12-03 15:10:00,91.84,91.89,91.7,91.73,22953.0,89.7715,89.8203,89.6346,89.6639,22953.0
2024-12-03 15:20:00,91.73,91.74,91.57,91.57,23158.0,89.6639,89.6737,89.5075,89.5075,23158.0
2024-12-03 15:30:00,91.58,91.64,91.47,91.56,51423.0,89.5173,89.576,89.4098,89.4978,51423.0
2024-12-03 15:40:00,91.55,91.7,91.51,91.6,62301.0,89.488,89.6346,89.4489,89.5369,62301.0
2024-12-03 15:50:00,91.58,91.6,91.15,91.17,285359.0,89.5173,89.5369,89.097,89.1165,285359.0
2024-12-04 09:30:00,91.27,91.57,90.8,91.17,63941.0,89.2143,89.5075,88.7549,89.1165,63941.0
2024-12-04 09:40:00,91.18,91.47,91.06,91.06,21210.0,89.1263,89.4098,89.009,89.009,21210.0
2024-12-04 09:50:00,91.04,91.5,91.04,91.5,57855.0,88.9895,89.4391,88.9895,89.4391,57855.0
2024-12-04 10:00:00,91.5,91.61,91.46,91.49,21131.0,89.4391,89.5466,89.4,89.4293,21131.0
2024-12-04 10:10:00,91.47,91.7,91.45,91.46,22743.0,89.4098,89.6346,89.3902,89.4,22743.0
2024-12-04 10:20:00,91.51,91.71,91.41,91.7,8336.0,89.4489,89.6444,89.3511,89.6346,8336.0
2024-12-04 10:30:00,91.67,91.7,91.49,91.53,13455.0,89.6053,89.6346,89.4293,89.4684,13455.0
2024-12-04 10:40:00,91.55,91.67,91.53,91.58,9151.0,89.488,89.6053,89.4684,89.5173,9151.0
2024-12-04 10:50:00,91.56,91.63,91.46,91.63,18252.0,89.4978,89.5662,89.4,89.5662,18252.0
2024-12-04 11:00:00,91.66,91.83,91.66,91.81,17812.0,89.5955,89.7617,89.5955,89.7421,17812.0
2024-12-04 11:10:00,91.83,91.83,91.67,91.8,15616.0,89.7617,89.7617,89.6053,89.7324,15616.0
2024-12-04 11:20:00,91.86,91.86,91.58,91.6,11082.0,89.791,89.791,89.5173,89.5369,11082.0
2024-12-04 11:30:00,91.59,91.69,91.53,91.6,19915.0,89.5271,89.6248,89.4684,89.5369,19915.0
2024-12-04 11:40:00,91.57,91.58,91.45,91.52,13203.0,89.5075,89.5173,89.3902,89.4587,13203.0
2024-12-04 11:50:00,91.54,91.61,91.48,91.55,39098.0,89.4782,89.5466,89.4196,89.488,39098.0
2024-12-04 12:00:00,91.55,91.61,91.52,91.52,12265.0,89.488,89.5466,89.4587,89.4587,12265.0
2024-12-04 12:10:00,91.5,91.54,91.45,91.47,15887.0,89.4391,89.4782,89.3902,89.4098,15887.0
2024-12-04 12:20:00,91.46,91.52,91.45,91.5,13143.0,89.4,89.4587,89.3902,89.4391,13143.0
2024-12-04 12:30:00,91.5,91.5,91.43,91.49,20731.0,89.4391,89.4391,89.3707,89.4293,20731.0
2024-12-04 12:40:00,91.48,91.6,91.46,91.6,11892.0,89.4196,89.5369,89.4,89.5369,11892.0
2024-12-04 12:50:00,91.6,91.65,91.55,91.57,8417.0,89.5369,89.5857,89.488,89.5075,8417.0
2024-12-04 13:00:00,91.55,91.57,91.46,91.5,13853.0,89.488,89.5075,89.4,89.4391,13853.0
2024-12-04 13:10:00,91.5,91.59,91.49,91.53,14185.0,89.4391,89.5271,89.4293,89.4684,14185.0
2024-12-04 13:20:00,91.52,91.54,91.45,91.49,14357.0,89.4587,89.4782,89.3902,89.4293,14357.0
2024-12-04 13:30:00,91.48,91.49,91.36,91.48,18847.0,89.4196,89.4293,89.3023,89.4196,18847.0
2024-12-04 13:40:00,91.47,91.54,91.37,91.38,15477.0,89.4098,89.4782,89.312,89.3218,15477.0
2024-12-04 13:50:00,91.39,91.48,91.33,91.37,9759.0,89.3316,89.4196,89.2729,89.312,9759.0
2024-12-04 14:00:00,91.33,91.39,91.27,91.39,10573.0,89.2729,89.3316,89.2143,89.3316,10573.0
2024-12-04 14:10:00,91.39,91.4,91.23,91.23,10060.0,89.3316,89.3414,89.1752,89.1752,10060.0
2024-12-04 14:20:00,91.26,91.33,91.19,91.23,12261.0,89.2045,89.2729,89.1361,89.1752,12261.0
2024-12-04 14:30:00,91.23,91.28,91.2,91.23,12002.0,89.1752,89.2241,89.1459,89.1752,12002.0
2024-12-04 14:40:00,91.25,91.26,91.14,91.15,9249.0,89.1947,89.2045,89.0872,89.097,9249.0
2024-12-04 14:50:00,91.17,91.24,91.11,91.22,11169.0,89.1165,89.185,89.0579,89.1654,11169.0
2024-12-04 15:00:00,91.23,91.33,91.2,91.33,16256.0,89.1752,89.2729,89.1459,89.2729,16256.0
2024-12-04 15:10:00,91.36,91.43,91.32,91.4,15131.0,89.3023,89.3707,89.2632,89.3414,15131.0
2024-12-04 15:20:00,91.38,91.4,91.31,91.32,19102.0,89.3218,89.3414,89.2534,89.2632,19102.0
2024-12-04 15:30:00,91.31,91.51,91.24,91.51,21779.0,89.2534,89.4489,89.185,89.4489,21779.0
2024-12-04 15:40:00,91.51,91.6,91.44,91.58,32054.0,89.4489,89.5369,89.3805,89.5173,32054.0
2024-12-04 15:50:00,91.59,91.85,91.49,91.83,153410.0,89.5271,89.7812,89.4293,89.7617,153410.0
2024-12-05 09:30:00,91.73,92.14,91.57,92.06,30861.0,89.6639,90.0647,89.5075,89.9865,30861.0
2024-12-05 09:40:00,92.1,92.26,91.78,91.87,10289.0,90.0256,90.182,89.7128,89.8008,10289.0
2024-12-05 09:50:00,91.92,92.02,91.85,92.02,10973.0,89.8497,89.9474,89.7812,89.9474,10973.0
2024-12-05 10:00:00,91.99,92.08,91.83,91.84,36045.0,89.9181,90.006,89.7617,89.7715,36045.0
2024-12-05 10:10:00,91.83,91.89,91.68,91.79,17556.0,89.7617,89.8203,89.6151,89.7226,17556.0
2024-12-05 10:20:00,91.77,91.95,91.66,91.66,7256.0,89.703,89.879,89.5955,89.5955,7256.0
2024-12-05 10:30:00,91.61,91.71,91.44,91.5,17100.0,89.5466,89.6444,89.3805,89.4391,17100.0
2024-12-05 10:40:00,91.5,91.63,91.45,91.63,11310.0,89.4391,89.5662,89.3902,89.5662,11310.0
2024-12-05 10:50:00,91.63,91.75,91.62,91.69,24031.0,89.5662,89.6835,89.5564,89.6248,24031.0
2024-12-05 11:00:00,91.67,91.75,91.61,91.66,18995.0,89.6053,89.6835,89.5466,89.5955,18995.0
2024-12-05 11:10:00,91.65,91.68,91.58,91.61,14902.0,89.5857,89.6151,89.5173,89.5466,14902.0
2024-12-05 11:20:00,91.61,91.85,91.59,91.85,13529.0,89.5466,89.7812,89.5271,89.7812,13529.0
2024-12-05 11:30:00,91.86,91.88,91.78,91.88,14014.0,89.791,89.8106,89.7128,89.8106,14014.0
2024-12-05 11:40:00,91.88,92.0,91.85,91.94,7793.0,89.8106,89.9278,89.7812,89.8692,7793.0
2024-12-05 11:50:00,91.93,91.96,91.82,91.86,14493.0,89.8594,89.8887,89.7519,89.791,14493.0
2024-12-05 12:00:00,91.85,91.86,91.73,91.8,13441.0,89.7812,89.791,89.6639,89.7324,13441.0
2024-12-05 12:10:00,91.81,91.81,91.68,91.73,10971.0,89.7421,89.7421,89.6151,89.6639,10971.0
2024-12-05 12:20:00,91.72,91.75,91.69,91.74,12909.0,89.6542,89.6835,89.6248,89.6737,12909.0
2024-12-05 12:30:00,91.72,91.79,91.71,91.75,9088.0,89.6542,89.7226,89.6444,89.6835,9088.0
2024-12-05 12:40:00,91.75,91.92,91.75,91.91,10054.0,89.6835,89.8497,89.6835,89.8399,10054.0
2024-12-05 12:50:00,91.92,91.92,91.8,91.85,19355.0,89.8497,89.8497,89.7324,89.7812,19355.0
2024-12-05 13:00:00,91.83,91.86,91.78,91.78,7121.0,89.7617,89.791,89.7128,89.7128,7121.0
2024-12-05 13:10:00,91.81,91.84,91.79,91.84,11027.0,89.7421,89.7715,89.7226,89.7715,11027.0
2024-12-05 13:20:00,91.84,91.88,91.79,91.82,13123.0,89.7715,89.8106,89.7226,89.7519,13123.0
2024-12-05 13:30:00,91.79,91.81,91.73,91.8,15382.0,89.7226,89.7421,89.6639,89.7324,15382.0
2024-12-05 13:40:00,91.81,91.95,91.79,91.93,8677.0,89.7421,89.879,89.7226,89.8594,8677.0
2024-12-05 13:50:00,91.92,91.92,91.84,91.87,13462.0,89.8497,89.8497,89.7715,89.8008,13462.0
2024-12-05 14:00:00,91.86,91.86,91.69,91.77,20276.0,89.791,89.791,89.6248,89.703,20276.0
2024-12-05 14:10:00,91.77,91.77,91.62,91.65,15512.0,89.703,89.703,89.5564,89.5857,15512.0
2024-12-05 14:20:00,91.67,91.68,91.58,91.6,9206.0,89.6053,89.6151,89.5173,89.5369,9206.0
2024-12-05 14:30:00,91.6,91.61,91.55,91.55,15535.0,89.5369,89.5466,89.488,89.488,15535.0
2024-12-05 14:40:00,91.56,91.7,91.54,91.64,17889.0,89.4978,89.6346,89.4782,89.576,17889.0
2024-12-05 14:50:00,91.64,91.68,91.59,91.61,20487.0,89.576,89.6151,89.5271,89.5466,20487.0
2024-12-05 15:00:00,91.58,91.64,91.54,91.58,12720.0,89.5173,89.576,89.4782,89.5173,12720.0
2024-12-05 15:10:00,91.58,91.65,91.51,91.65,24363.0,89.5173,89.5857,89.4489,89.5857,24363.0
2024-12-05 15:20:00,91.65,91.66,91.54,91.58,17028.0,89.5857,89.5955,89.4782,89.5173,17028.0
2024-12-05 15:30:00,91.57,91.79,91.57,91.78,39348.0,89.5075,89.7226,89.5075,89.7128,39348.0
2024-12-05 15:40:00,91.78,91.78,91.66,91.74,34117.0,89.7128,89.7128,89.5955,89.6737,34117.0
2024-12-05 15:50:00,91.72,91.77,91.45,91.55,222698.0,89.6542,89.703,89.3902,89.488,222698.0
2024-12-06 09:30:00,91.3,91.62,91.19,91.3,37339.0,89.2436,89.5564,89.1361,89.2436,37339.0
2024-12-06 09:40:00,91.25,91.25,90.7,90.72,19266.0,89.1947,89.1947,88.6571,88.6767,19266.0
2024-12-06 09:50:00,90.74,90.74,90.31,90.52,15021.0,88.6962,88.6962,88.2759,88.4812,15021.0
2024-12-06 10:00:00,90.61,90.68,90.27,90.38,11834.0,88.5692,88.6376,88.2368,88.3443,11834.0
2024-12-06 10:10:00,90.33,90.43,90.17,90.28,27251.0,88.2955,88.3932,88.1391,88.2466,27251.0
2024-12-06 10:20:00,90.28,90.33,90.1,90.31,15169.0,88.2466,88.2955,88.0706,88.2759,15169.0
2024-12-06 10:30:00,90.32,90.5,90.3,90.37,10256.0,88.2857,88.4616,88.2661,88.3346,10256.0
2024-12-06 10:40:00,90.33,90.43,90.25,90.36,10685.0,88.2955,88.3932,88.2173,88.3248,10685.0
2024-12-06 10:50:00,90.35,90.47,90.28,90.47,17917.0,88.315,88.4323,88.2466,88.4323,17917.0
2024-12-06 11:00:00,90.44,90.56,90.38,90.46,18937.0,88.403,88.5203,88.3443,88.4225,18937.0
2024-12-06 11:10:00,90.44,90.44,90.17,90.18,15279.0,88.403,88.403,88.1391,88.1488,15279.0
2024-12-06 11:20:00,90.2,90.21,90.02,90.03,10553.0,88.1684,88.1782,87.9924,88.0022,10553.0
2024-12-06 11:30:00,90.03,90.07,89.97,89.98,18626.0,88.0022,88.0413,87.9436,87.9533,18626.0
2024-12-06 11:40:00,89.98,90.08,89.97,90.04,11522.0,87.9533,88.0511,87.9436,88.012,11522.0
2024-12-06 11:50:00,90.04,90.06,89.83,89.86,8523.0,88.012,88.0315,87.8067,87.836,8523.0
2024-12-06 12:00:00,89.86,89.88,89.77,89.77,8051.0,87.836,87.8556,87.7481,87.7481,8051.0
2024-12-06 12:10:00,89.79,89.81,89.66,89.73,16195.0,87.7676,87.7872,87.6406,87.709,16195.0
2024-12-06 12:20:00,89.77,89.8,89.67,89.76,14715.0,87.7481,87.7774,87.6503,87.7383,14715.0
2024-12-06 12:30:00,89.76,89.88,89.73,89.87,15796.0,87.7383,87.8556,87.709,87.8458,15796.0
2024-12-06 12:40:00,89.87,89.91,89.7,89.75,11941.0,87.8458,87.8849,87.6797,87.7285,11941.0
2024-12-06 12:50:00,89.75,89.8,89.7,89.76,10673.0,87.7285,87.7774,87.6797,87.7383,10673.0
2024-12-06 13:00:00,89.78,89.91,89.73,89.89,7227.0,87.7579,87.8849,87.709,87.8654,7227.0
2024-12-06 13:10:00,89.91,89.97,89.86,89.95,13002.0,87.8849,87.9436,87.836,87.924,13002.0
2024-12-06 13:20:00,89.96,89.96,89.89,89.89,8503.0,87.9338,87.9338,87.8654,87.8654,8503.0
2024-12-06 13:30:00,89.89,89.99,89.83,89.96,10031.0,87.8654,87.9631,87.8067,87.9338,10031.0
2024-12-06 13:40:00,89.95,90.02,89.92,89.98,9588.0,87.924,87.9924,87.8947,87.9533,9588.0
2024-12-06 13:50:00,90.0,90.07,89.98,90.03,10462.0,87.9729,88.0413,87.9533,88.0022,10462.0
2024-12-06 14:00:00,90.03,90.05,89.96,89.97,13778.0,88.0022,88.0218,87.9338,87.9436,13778.0
2024-12-06 14:10:00,90.01,90.01,89.81,89.82,12576.0,87.9827,87.9827,87.7872,87.7969,12576.0
2024-12-06 14:20:00,89.83,89.84,89.68,89.77,11095.0,87.8067,87.8165,87.6601,87.7481,11095.0
2024-12-06 14:30:00,89.75,89.8,89.68,89.8,13679.0,87.7285,87.7774,87.6601,87.7774,13679.0
2024-12-06 14:40:00,89.77,89.91,89.75,89.84,19679.0,87.7481,87.8849,87.7285,87.8165,19679.0
2024-12-06 14:50:00,89.85,89.86,89.75,89.76,15215.0,87.8263,87.836,87.7285,87.7383,15215.0
2024-12-06 15:00:00,89.77,89.93,89.7,89.89,92934.0,87.7481,87.9045,87.6797,87.8654,92934.0
2024-12-06 15:10:00,89.9,90.04,89.89,89.98,10424.0,87.8751,88.012,87.8654,87.9533,10424.0
2024-12-06 15:20:00,90.02,90.02,89.9,89.95,10802.0,87.9924,87.9924,87.8751,87.924,10802.0
2024-12-06 15:30:00,89.96,90.01,89.86,89.98,23938.0,87.9338,87.9827,87.836,87.9533,23938.0
2024-12-06 15:40:00,89.98,90.06,89.91,90.0,33689.0,87.9533,88.0315,87.8849,87.9729,33689.0
2024-12-06 15:50:00,90.01,90.2,89.95,90.0,183404.0,87.9827,88.1684,87.924,87.9729,183404.0
2024-12-09 09:30:00,89.82,89.99,89.2,89.22,27359.0,87.7969,87.9631,87.1909,87.2105,27359.0
2024-12-09 09:40:00,89.2,89.38,89.04,89.04,10284.0,87.1909,87.3669,87.0345,87.0345,10284.0
2024-12-09 09:50:00,89.08,89.35,89.08,89.23,16248.0,87.0736,87.3375,87.0736,87.2202,16248.0
2024-12-09 10:00:00,89.29,89.37,89.14,89.17,30534.0,87.2789,87.3571,87.1323,87.1616,30534.0
2024-12-09 10:10:00,89.21,89.22,88.96,89.06,45386.0,87.2007,87.2105,86.9563,87.0541,45386.0
2024-12-09 10:20:00,89.06,89.12,88.78,88.93,36779.0,87.0541,87.1127,86.7804,86.927,36779.0
2024-12-09 10:30:00,88.91,88.99,88.68,88.69,41523.0,86.9074,86.9856,86.6826,86.6924,41523.0
2024-12-09 10:40:00,88.68,88.74,88.48,88.63,11003.0,86.6826,86.7413,86.4871,86.6338,11003.0
2024-12-09 10:50:00,88.6,88.7,88.55,88.65,13936.0,86.6044,86.7022,86.5556,86.6533,13936.0
2024-12-09 11:00:00,88.65,89.05,88.63,89.03,22806.0,86.6533,87.0443,86.6338,87.0247,22806.0
2024-12-09 11:10:00,88.98,89.09,88.82,88.89,20991.0,86.9759,87.0834,86.8195,86.8879,20991.0
2024-12-09 11:20:00,88.92,89.03,88.79,89.01,23124.0,86.9172,87.0247,86.7901,87.0052,23124.0
2024-12-09 11:30:00,89.02,89.18,89.01,89.02,18188.0,87.015,87.1714,87.0052,87.015,18188.0
2024-12-09 11:40:00,89.04,89.29,88.98,89.0,25570.0,87.0345,87.2789,86.9759,86.9954,25570.0
2024-12-09 11:50:00,89.01,89.07,88.88,88.95,17850.0,87.0052,87.0638,86.8781,86.9465,17850.0
2024-12-09 12:00:00,88.94,88.98,88.82,88.83,19525.0,86.9368,86.9759,86.8195,86.8292,19525.0
2024-12-09 12:10:00,88.85,89.03,88.83,89.03,13043.0,86.8488,87.0247,86.8292,87.0247,13043.0
2024-12-09 12:20:00,89.01,89.1,88.9,88.92,17160.0,87.0052,87.0932,86.8977,86.9172,17160.0
2024-12-09 12:30:00,88.92,88.93,88.71,88.76,14887.0,86.9172,86.927,86.712,86.7608,14887.0
2024-12-09 12:40:00,88.73,88.76,88.65,88.67,16960.0,86.7315,86.7608,86.6533,86.6729,16960.0
2024-12-09 12:50:00,88.66,88.68,88.61,88.61,13045.0,86.6631,86.6826,86.6142,86.6142,13045.0
2024-12-09 13:00:00,88.6,88.68,88.58,88.63,4824.0,86.6044,86.6826,86.5849,86.6338,4824.0
2024-12-09 13:10:00,88.63,88.71,88.6,88.7,7749.0,86.6338,86.712,86.6044,86.7022,7749.0
2024-12-09 13:20:00,88.7,88.79,88.67,88.68,10653.0,86.7022,86.7901,86.6729,86.6826,10653.0
2024-12-09 13:30:00,88.68,88.78,88.64,88.67,10441.0,86.6826,86.7804,86.6435,86.6729,10441.0
2024-12-09 13:40:00,88.67,88.7,88.63,88.63,11385.0,86.6729,86.7022,86.6338,86.6338,11385.0
2024-12-09 13:50:00,88.63,88.75,88.63,88.63,16331.0,86.6338,86.751,86.6338,86.6338,16331.0
2024-12-09 14:00:00,88.62,88.66,88.51,88.54,10038.0,86.624,86.6631,86.5165,86.5458,10038.0
2024-12-09 14:10:00,88.54,88.65,88.54,88.62,10617.0,86.5458,86.6533,86.5458,86.624,10617.0
2024-12-09 14:20:00,88.58,88.64,88.53,88.59,13493.0,86.5849,86.6435,86.536,86.5947,13493.0
2024-12-09 14:30:00,88.61,88.65,88.58,88.59,10897.0,86.6142,86.6533,86.5849,86.5947,10897.0
2024-12-09 14:40:00,88.58,88.61,88.49,88.56,24757.0,86.5849,86.6142,86.4969,86.5653,24757.0
2024-12-09 14:50:00,88.57,88.6,88.37,88.37,17323.0,86.5751,86.6044,86.3796,86.3796,17323.0
2024-12-09 15:00:00,88.39,88.43,88.2,88.22,27311.0,86.3992,86.4383,86.2134,86.233,27311.0
2024-12-09 15:10:00,88.24,88.29,88.14,88.18,26291.0,86.2525,86.3014,86.1548,86.1939,26291.0
2024-12-09 15:20:00,88.2,88.2,88.02,88.09,47407.0,86.2134,86.2134,86.0375,86.1059,47407.0
2024-12-09 15:30:00,88.12,88.27,88.07,88.17,100264.0,86.1352,86.2819,86.0864,86.1841,100264.0
2024-12-09 15:40:00,88.17,88.31,87.99,88.05,95467.0,86.1841,86.321,86.0082,86.0668,95467.0
2024-12-09 15:50:00,88.05,88.07,87.87,87.89,425678.0,86.0668,86.0864,85.8909,85.9104,425678.0
2024-12-10 09:30:00,87.12,87.12,85.83,85.83,66760.0,85.7493,85.7493,84.4796,84.4796,66760.0
2024-12-10 09:40:00,86.1,86.1,85.45,85.45,52803.0,84.7453,84.7453,84.1055,84.1055,52803.0
2024-12-10 09:50:00,85.41,85.98,85.33,85.97,30380.0,84.0662,84.6272,83.9874,84.6174,30380.0
2024-12-10 10:00:00,85.94,86.24,85.92,86.14,28005.0,84.5878,84.8831,84.5682,84.7847,28005.0
2024-12-10 10:10:00,86.11,86.26,85.8,85.91,47275.0,84.7552,84.9028,84.45,84.5583,47275.0
2024-12-10 10:20:00,85.92,85.98,85.73,85.73,34011.0,84.5682,84.6272,84.3811,84.3811,34011.0
2024-12-10 10:30:00,85.73,85.92,85.73,85.8,50226.0,84.3811,84.5682,84.3811,84.45,50226.0
2024-12-10 10:40:00,85.79,86.25,85.78,86.25,50420.0,84.4402,84.893,84.4304,84.893,50420.0
2024-12-10 10:50:00,86.29,86.47,86.26,86.29,20286.0,84.9323,85.1095,84.9028,84.9323,20286.0
2024-12-10 11:00:00,86.25,86.56,86.22,86.54,23259.0,84.893,85.1981,84.8634,85.1784,23259.0
2024-12-10 11:10:00,86.53,86.61,86.41,86.51,15361.0,85.1686,85.2473,85.0504,85.1489,15361.0
2024-12-10 11:20:00,86.5,86.7,86.4,86.7,18645.0,85.139,85.3359,85.0406,85.3359,18645.0
2024-12-10 11:30:00,86.67,86.81,86.63,86.69,22763.0,85.3064,85.4442,85.267,85.326,22763.0
2024-12-10 11:40:00,86.73,86.98,86.73,86.84,19596.0,85.3654,85.6115,85.3654,85.4737,19596.0
2024-12-10 11:50:00,86.85,86.87,86.53,86.58,55659.0,85.4835,85.5032,85.1686,85.2178,55659.0
2024-12-10 12:00:00,86.54,86.82,86.54,86.82,23741.0,85.1784,85.454,85.1784,85.454,23741.0
2024-12-10 12:10:00,86.81,87.0,86.73,87.0,22404.0,85.4442,85.6312,85.3654,85.6312,22404.0
2024-12-10 12:20:00,87.0,87.01,86.71,86.77,24779.0,85.6312,85.641,85.3457,85.4048,24779.0
2024-12-10 12:30:00,86.73,86.73,86.57,86.57,10804.0,85.3654,85.3654,85.2079,85.2079,10804.0
2024-12-10 12:40:00,86.54,86.55,86.37,86.42,42895.0,85.1784,85.1882,85.0111,85.0603,42895.0
2024-12-10 12:50:00,86.37,86.52,86.37,86.43,13322.0,85.0111,85.1587,85.0111,85.0701,13322.0
2024-12-10 13:00:00,86.41,86.41,86.27,86.34,11659.0,85.0504,85.0504,84.9126,84.9815,11659.0
2024-12-10 13:10:00,86.32,86.34,86.21,86.21,10249.0,84.9619,84.9815,84.8536,84.8536,10249.0
2024-12-10 13:20:00,86.23,86.23,86.07,86.07,27193.0,84.8733,84.8733,84.7158,84.7158,27193.0
2024-12-10 13:30:00,86.07,86.17,85.94,86.16,19180.0,84.7158,84.8142,84.5878,84.8044,19180.0
2024-12-10 13:40:00,86.16,86.28,86.12,86.24,15290.0,84.8044,84.9225,84.765,84.8831,15290.0
2024-12-10 13:50:00,86.26,86.26,86.1,86.12,21459.0,84.9028,84.9028,84.7453,84.765,21459.0
2024-12-10 14:00:00,86.12,86.18,86.02,86.11,24831.0,84.765,84.8241,84.6666,84.7552,24831.0
2024-12-10 14:10:00,86.11,86.17,86.03,86.15,19953.0,84.7552,84.8142,84.6764,84.7945,19953.0
2024-12-10 14:20:00,86.13,86.16,86.02,86.02,15021.0,84.7748,84.8044,84.6666,84.6666,15021.0
2024-12-10 14:30:00,86.05,86.32,86.04,86.26,28591.0,84.6961,84.9619,84.6863,84.9028,28591.0
2024-12-10 14:40:00,86.29,86.34,86.21,86.3,25837.0,84.9323,84.9815,84.8536,84.9422,25837.0
2024-12-10 14:50:00,86.32,86.33,86.24,86.29,35029.0,84.9619,84.9717,84.8831,84.9323,35029.0
2024-12-10 15:00:00,86.29,86.4,86.27,86.3,27414.0,84.9323,85.0406,84.9126,84.9422,27414.0
2024-12-10 15:10:00,86.3,86.3,86.05,86.11,54559.0,84.9422,84.9422,84.6961,84.7552,54559.0
2024-12-10 15:20:00,86.13,86.17,86.04,86.15,46064.0,84.7748,84.8142,84.6863,84.7945,46064.0
2024-12-10 15:30:00,86.13,86.31,86.1,86.26,45076.0,84.7748,84.952,84.7453,84.9028,45076.0
2024-12-10 15:40:00,86.27,86.28,85.92,85.92,64358.0,84.9126,84.9225,84.5682,84.5682,64358.0
2024-12-10 15:50:00,85.91,86.42,85.79,86.4,305753.0,84.5583,85.0603,84.4402,85.0406,305753.0
2024-12-11 09:30:00,86.66,86.66,86.01,86.01,27596.0,85.2965,85.2965,84.6567,84.6567,27596.0
2024-12-11 09:40:00,86.06,86.42,85.98,86.14,24219.0,84.706,85.0603,84.6272,84.7847,24219.0
2024-12-11 09:50:00,86.05,86.14,85.87,86.02,19963.0,84.6961,84.7847,84.5189,84.6666,19963.0
2024-12-11 10:00:00,85.94,86.03,85.62,85.63,32825.0,84.5878,84.6764,84.2729,84.2827,32825.0
2024-12-11 10:10:00,85.63,85.84,85.57,85.65,21936.0,84.2827,84.4894,84.2237,84.3024,21936.0
2024-12-11 10:20:00,85.67,85.86,85.67,85.84,21577.0,84.3221,84.5091,84.3221,84.4894,21577.0
2024-12-11 10:30:00,85.82,85.83,85.6,85.76,50292.0,84.4697,84.4796,84.2532,84.4107,50292.0
2024-12-11 10:40:00,85.76,85.9,85.7,85.86,34486.0,84.4107,84.5485,84.3516,84.5091,34486.0
2024-12-11 10:50:00,85.85,86.03,85.83,86.01,20778.0,84.4993,84.6764,84.4796,84.6567,20778.0
2024-12-11 11:00:00,85.97,86.07,85.83,85.83,32204.0,84.6174,84.7158,84.4796,84.4796,32204.0
2024-12-11 11:10:00,85.82,85.91,85.78,85.8,14997.0,84.4697,84.5583,84.4304,84.45,14997.0
2024-12-11 11:20:00,85.82,85.9,85.72,85.85,11996.0,84.4697,84.5485,84.3713,84.4993,11996.0
2024-12-11 11:30:00,85.86,85.88,85.71,85.88,11736.0,84.5091,84.5288,84.3615,84.5288,11736.0
2024-12-11 11:40:00,85.88,85.93,85.86,85.91,10575.0,84.5288,84.578,84.5091,84.5583,10575.0
2024-12-11 11:50:00,85.9,85.92,85.71,85.73,17646.0,84.5485,84.5682,84.3615,84.3811,17646.0
2024-12-11 12:00:00,85.74,85.8,85.65,85.77,11983.0,84.391,84.45,84.3024,84.4205,11983.0
2024-12-11 12:10:00,85.78,85.79,85.68,85.68,6687.0,84.4304,84.4402,84.3319,84.3319,6687.0
2024-12-11 12:20:00,85.67,85.7,85.54,85.55,11809.0,84.3221,84.3516,84.1941,84.204,11809.0
2024-12-11 12:30:00,85.56,85.58,85.44,85.46,11385.0,84.2138,84.2335,84.0957,84.1154,11385.0
2024-12-11 12:40:00,85.45,85.48,85.39,85.43,14166.0,84.1055,84.1351,84.0465,84.0859,14166.0
2024-12-11 12:50:00,85.42,85.48,85.37,85.4,19935.0,84.076,84.1351,84.0268,84.0563,19935.0
2024-12-11 13:00:00,85.39,85.52,85.35,85.35,41162.0,84.0465,84.1744,84.0071,84.0071,41162.0
2024-12-11 13:10:00,85.34,85.43,85.3,85.43,14294.0,83.9973,84.0859,83.9579,84.0859,14294.0
2024-12-11 13:20:00,85.43,85.59,85.35,85.58,49832.0,84.0859,84.2433,84.0071,84.2335,49832.0
2024-12-11 13:30:00,85.59,85.84,85.46,85.8,113432.0,84.2433,84.4894,84.1154,84.45,113432.0
2024-12-11 13:40:00,85.81,85.96,85.79,85.92,36025.0,84.4599,84.6075,84.4402,84.5682,36025.0
2024-12-11 13:50:00,85.9,86.37,85.9,86.17,79479.0,84.5485,85.0111,84.5485,84.8142,79479.0
2024-12-11 14:00:00,86.19,86.19,86.06,86.13,30437.0,84.8339,84.8339,84.706,84.7748,30437.0
2024-12-11 14:10:00,86.13,86.13,85.96,86.04,34481.0,84.7748,84.7748,84.6075,84.6863,34481.0
2024-12-11 14:20:00,86.04,86.06,85.93,85.96,16460.0,84.6863,84.706,84.578,84.6075,16460.0
2024-12-11 14:30:00,85.95,86.03,85.94,86.02,15890.0,84.5977,84.6764,84.5878,84.6666,15890.0
2024-12-11 14:40:00,86.03,86.13,86.03,86.11,17368.0,84.6764,84.7748,84.6764,84.7552,17368.0
2024-12-11 14:50:00,86.11,86.15,85.86,85.87,38641.0,84.7552,84.7945,84.5091,84.5189,38641.0
2024-12-11 15:00:00,85.86,85.88,85.69,85.69,16408.0,84.5091,84.5288,84.3418,84.3418,16408.0
2024-12-11 15:10:00,85.7,85.73,85.58,85.6,15295.0,84.3516,84.3811,84.2335,84.2532,15295.0
2024-12-11 15:20:00,85.58,85.58,85.39,85.41,29945.0,84.2335,84.2335,84.0465,84.0662,29945.0
2024-12-11 15:30:00,85.41,85.63,85.39,85.48,148777.0,84.0662,84.2827,84.0465,84.1351,148777.0
2024-12-11 15:40:00,85.46,85.52,85.36,85.51,48980.0,84.1154,84.1744,84.017,84.1646,48980.0
2024-12-11 15:50:00,85.5,85.57,85.35,85.55,229872.0,84.1548,84.2237,84.0071,84.204,229872.0
2024-12-12 09:30:00,86.34,86.34,85.59,85.6,40178.0,84.9815,84.9815,84.2433,84.2532,40178.0
2024-12-12 09:40:00,85.63,85.81,85.54,85.8,14334.0,84.2827,84.4599,84.1941,84.45,14334.0
2024-12-12 09:50:00,85.8,85.99,85.79,85.99,9242.0,84.45,84.6371,84.4402,84.6371,9242.0
2024-12-12 10:00:00,85.92,86.2,85.92,86.15,23508.0,84.5682,84.8437,84.5682,84.7945,23508.0
2024-12-12 10:10:00,86.16,86.17,86.04,86.11,15835.0,84.8044,84.8142,84.6863,84.7552,15835.0
2024-12-12 10:20:00,86.14,86.5,86.14,86.5,20557.0,84.7847,85.139,84.7847,85.139,20557.0
2024-12-12 10:30:00,86.5,86.77,86.46,86.76,18218.0,85.139,85.4048,85.0997,85.3949,18218.0
2024-12-12 10:40:00,86.72,86.75,86.55,86.59,48196.0,85.3556,85.3851,85.1882,85.2276,48196.0
2024-12-12 10:50:00,86.53,86.75,86.43,86.71,15482.0,85.1686,85.3851,85.0701,85.3457,15482.0
2024-12-12 11:00:00,86.7,86.85,86.65,86.79,40995.0,85.3359,85.4835,85.2867,85.4245,40995.0
2024-12-12 11:10:00,86.77,86.83,86.66,86.76,19542.0,85.4048,85.4638,85.2965,85.3949,19542.0
2024-12-12 11:20:00,86.75,86.89,86.72,86.83,14702.0,85.3851,85.5229,85.3556,85.4638,14702.0
2024-12-12 11:30:00,86.85,86.92,86.83,86.9,6067.0,85.4835,85.5524,85.4638,85.5327,6067.0
2024-12-12 11:40:00,86.91,86.96,86.83,86.9,36515.0,85.5426,85.5918,85.4638,85.5327,36515.0
2024-12-12 11:50:00,86.86,86.88,86.73,86.75,27704.0,85.4934,85.513,85.3654,85.3851,27704.0
2024-12-12 12:00:00,86.75,86.78,86.46,86.46,13788.0,85.3851,85.4146,85.0997,85.0997,13788.0
2024-12-12 12:10:00,86.48,86.49,86.26,86.28,24968.0,85.1193,85.1292,84.9028,84.9225,24968.0
2024-12-12 12:20:00,86.27,86.35,86.21,86.24,6808.0,84.9126,84.9914,84.8536,84.8831,6808.0
2024-12-12 12:30:00,86.25,86.48,86.25,86.48,6302.0,84.893,85.1193,84.893,85.1193,6302.0
2024-12-12 12:40:00,86.46,86.46,86.34,86.34,10210.0,85.0997,85.0997,84.9815,84.9815,10210.0
2024-12-12 12:50:00,86.33,86.46,86.29,86.45,9674.0,84.9717,85.0997,84.9323,85.0898,9674.0
2024-12-12 13:00:00,86.45,86.61,86.4,86.55,13942.0,85.0898,85.2473,85.0406,85.1882,13942.0
2024-12-12 13:10:00,86.53,86.61,86.47,86.6,13401.0,85.1686,85.2473,85.1095,85.2375,13401.0
2024-12-12 13:20:00,86.6,86.75,86.58,86.59,21621.0,85.2375,85.3851,85.2178,85.2276,21621.0
2024-12-12 13:30:00,86.59,86.61,86.35,86.45,9995.0,85.2276,85.2473,84.9914,85.0898,9995.0
2024-12-12 13:40:00,86.41,86.49,86.38,86.38,6008.0,85.0504,85.1292,85.0209,85.0209,6008.0
2024-12-12 13:50:00,86.38,86.42,86.37,86.39,7684.0,85.0209,85.0603,85.0111,85.0308,7684.0
2024-12-12 14:00:00,86.35,86.44,86.35,86.36,5163.0,84.9914,85.08,84.9914,85.0012,5163.0
2024-12-12 14:10:00,86.34,86.38,86.3,86.33,4881.0,84.9815,85.0209,84.9422,84.9717,4881.0
2024-12-12 14:20:00,86.34,86.36,86.26,86.35,6077.0,84.9815,85.0012,84.9028,84.9914,6077.0
2024-12-12 14:30:00,86.33,86.46,86.32,86.45,9861.0,84.9717,85.0997,84.9619,85.0898,9861.0
2024-12-12 14:40:00,86.42,86.46,86.38,86.43,10705.0,85.0603,85.0997,85.0209,85.0701,10705.0
2024-12-12 14:50:00,86.42,86.45,86.33,86.36,13025.0,85.0603,85.0898,84.9717,85.0012,13025.0
2024-12-12 15:00:00,86.36,86.43,86.26,86.4,12103.0,85.0012,85.0701,84.9028,85.0406,12103.0
2024-12-12 15:10:00,86.41,86.47,86.36,86.42,15679.0,85.0504,85.1095,85.0012,85.0603,15679.0
2024-12-12 15:20:00,86.42,86.49,86.36,86.43,12409.0,85.0603,85.1292,85.0012,85.0701,12409.0
2024-12-12 15:30:00,86.4,86.45,86.33,86.39,29037.0,85.0406,85.0898,84.9717,85.0308,29037.0
2024-12-12 15:40:00,86.38,86.43,86.12,86.15,33033.0,85.0209,85.0701,84.765,84.7945,33033.0
2024-12-12 15:50:00,86.13,86.19,85.93,85.96,206879.0,84.7748,84.8339,84.578,84.6075,206879.0
2024-12-13 09:30:00,86.16,86.49,86.09,86.25,21975.0,84.8044,85.1292,84.7355,84.893,21975.0
2024-12-13 09:40:00,86.19,86.35,86.02,86.26,10971.0,84.8339,84.9914,84.6666,84.9028,10971.0
2024-12-13 09:50:00,86.22,86.29,85.99,86.12,17809.0,84.8634,84.9323,84.6371,84.765,17809.0
2024-12-13 10:00:00,86.11,86.29,86.06,86.18,16929.0,84.7552,84.9323,84.706,84.8241,16929.0
2024-12-13 10:10:00,86.16,86.23,86.05,86.22,5607.0,84.8044,84.8733,84.6961,84.8634,5607.0
2024-12-13 10:20:00,86.22,86.5,86.18,86.42,19740.0,84.8634,85.139,84.8241,85.0603,19740.0
2024-12-13 10:30:00,86.4,86.61,86.37,86.58,48366.0,85.0406,85.2473,85.0111,85.2178,48366.0
2024-12-13 10:40:00,86.56,86.61,86.41,86.52,15715.0,85.1981,85.2473,85.0504,85.1587,15715.0
2024-12-13 10:50:00,86.52,86.65,86.47,86.52,17451.0,85.1587,85.2867,85.1095,85.1587,17451.0
2024-12-13 11:00:00,86.52,86.89,86.47,86.89,12463.0,85.1587,85.5229,85.1095,85.5229,12463.0
2024-12-13 11:10:00,86.88,86.89,86.73,86.75,7433.0,85.513,85.5229,85.3654,85.3851,7433.0
2024-12-13 11:20:00,86.76,86.91,86.76,86.81,8995.0,85.3949,85.5426,85.3949,85.4442,8995.0
2024-12-13 11:30:00,86.88,86.88,86.69,86.69,7943.0,85.513,85.513,85.326,85.326,7943.0
2024-12-13 11:40:00,86.72,86.92,86.72,86.92,8121.0,85.3556,85.5524,85.3556,85.5524,8121.0
2024-12-13 11:50:00,86.95,87.06,86.9,86.92,15327.0,85.5819,85.6902,85.5327,85.5524,15327.0
2024-12-13 12:00:00,86.89,86.89,86.77,86.79,12587.0,85.5229,85.5229,85.4048,85.4245,12587.0
2024-12-13 12:10:00,86.82,86.9,86.77,86.77,11542.0,85.454,85.5327,85.4048,85.4048,11542.0
2024-12-13 12:20:00,86.77,86.84,86.7,86.84,15156.0,85.4048,85.4737,85.3359,85.4737,15156.0
2024-12-13 12:30:00,86.83,86.84,86.73,86.76,12647.0,85.4638,85.4737,85.3654,85.3949,12647.0
2024-12-13 12:40:00,86.77,86.9,86.76,86.76,10876.0,85.4048,85.5327,85.3949,85.3949,10876.0
2024-12-13 12:50:00,86.75,86.82,86.72,86.77,7020.0,85.3851,85.454,85.3556,85.4048,7020.0
2024-12-13 13:00:00,86.77,86.81,86.68,86.81,15907.0,85.4048,85.4442,85.3162,85.4442,15907.0
2024-12-13 13:10:00,86.8,86.92,86.72,86.92,25119.0,85.4343,85.5524,85.3556,85.5524,25119.0
2024-12-13 13:20:00,86.9,86.96,86.84,86.9,17324.0,85.5327,85.5918,85.4737,85.5327,17324.0
2024-12-13 13:30:00,86.9,86.98,86.87,86.97,15712.0,85.5327,85.6115,85.5032,85.6016,15712.0
2024-12-13 13:40:00,86.95,87.03,86.91,86.91,14262.0,85.5819,85.6607,85.5426,85.5426,14262.0
2024-12-13 13:50:00,86.89,86.89,86.81,86.83,10920.0,85.5229,85.5229,85.4442,85.4638,10920.0
2024-12-13 14:00:00,86.85,86.94,86.83,86.94,12224.0,85.4835,85.5721,85.4638,85.5721,12224.0
2024-12-13 14:10:00,86.91,87.06,86.87,86.96,60135.0,85.5426,85.6902,85.5032,85.5918,60135.0
2024-12-13 14:20:00,86.97,86.97,86.85,86.87,14060.0,85.6016,85.6016,85.4835,85.5032,14060.0
2024-12-13 14:30:00,86.87,86.89,86.8,86.82,12393.0,85.5032,85.5229,85.4343,85.454,12393.0
2024-12-13 14:40:00,86.84,86.9,86.81,86.84,11477.0,85.4737,85.5327,85.4442,85.4737,11477.0
2024-12-13 14:50:00,86.87,86.9,86.77,86.78,11858.0,85.5032,85.5327,85.4048,85.4146,11858.0
2024-12-13 15:00:00,86.8,86.83,86.76,86.81,10116.0,85.4343,85.4638,85.3949,85.4442,10116.0
2024-12-13 15:10:00,86.81,86.9,86.79,86.8,7929.0,85.4442,85.5327,85.4245,85.4343,7929.0
2024-12-13 15:20:00,86.82,86.85,86.73,86.73,15294.0,85.454,85.4835,85.3654,85.3654,15294.0
2024-12-13 15:30:00,86.74,86.75,86.64,86.7,19177.0,85.3753,85.3851,85.2768,85.3359,19177.0
2024-12-13 15:40:00,86.71,86.88,86.7,86.84,16828.0,85.3457,85.513,85.3359,85.4737,16828.0
2024-12-13 15:50:00,86.83,86.9,86.66,86.81,198582.0,85.4638,85.5327,85.2965,85.4442,198582.0
2024-12-16 09:30:00,86.87,86.9,86.57,86.87,41974.0,85.5032,85.5327,85.2079,85.5032,41974.0
2024-12-16 09:40:00,86.74,86.98,86.68,86.85,20330.0,85.3753,85.6115,85.3162,85.4835,20330.0
2024-12-16 09:50:00,86.8,86.94,86.79,86.83,23395.0,85.4343,85.5721,85.4245,85.4638,23395.0
2024-12-16 10:00:00,86.87,86.87,86.58,86.72,15189.0,85.5032,85.5032,85.2178,85.3556,15189.0
2024-12-16 10:10:00,86.75,86.86,86.56,86.84,19414.0,85.3851,85.4934,85.1981,85.4737,19414.0
2024-12-16 10:20:00,86.87,86.91,86.71,86.82,28649.0,85.5032,85.5426,85.3457,85.454,28649.0
2024-12-16 10:30:00,86.83,86.86,86.72,86.76,12075.0,85.4638,85.4934,85.3556,85.3949,12075.0
2024-12-16 10:40:00,86.75,86.93,86.66,86.69,82957.0,85.3851,85.5623,85.2965,85.326,82957.0
2024-12-16 10:50:00,86.69,86.84,86.63,86.78,11946.0,85.326,85.4737,85.267,85.4146,11946.0
2024-12-16 11:00:00,86.77,86.81,86.61,86.66,13542.0,85.4048,85.4442,85.2473,85.2965,13542.0
2024-12-16 11:10:00,86.65,86.73,86.48,86.48,9761.0,85.2867,85.3654,85.1193,85.1193,9761.0
2024-12-16 11:20:00,86.53,86.62,86.42,86.46,10714.0,85.1686,85.2571,85.0603,85.0997,10714.0
2024-12-16 11:30:00,86.43,86.52,86.43,86.48,3256.0,85.0701,85.1587,85.0701,85.1193,3256.0
2024-12-16 11:40:00,86.46,86.76,86.46,86.69,9556.0,85.0997,85.3949,85.0997,85.326,9556.0
2024-12-16 11:50:00,86.73,86.74,86.66,86.71,8151.0,85.3654,85.3753,85.2965,85.3457,8151.0
2024-12-16 12:00:00,86.73,86.8,86.64,86.77,8773.0,85.3654,85.4343,85.2768,85.4048,8773.0
2024-12-16 12:10:00,86.77,86.9,86.74,86.84,8174.0,85.4048,85.5327,85.3753,85.4737,8174.0
2024-12-16 12:20:00,86.84,86.84,86.71,86.74,4568.0,85.4737,85.4737,85.3457,85.3753,4568.0
2024-12-16 12:30:00,86.76,86.8,86.63,86.69,7814.0,85.3949,85.4343,85.267,85.326,7814.0
2024-12-16 12:40:00,86.71,86.87,86.71,86.82,6664.0,85.3457,85.5032,85.3457,85.454,6664.0
2024-12-16 12:50:00,86.81,86.83,86.74,86.74,5880.0,85.4442,85.4638,85.3753,85.3753,5880.0
2024-12-16 13:00:00,86.77,86.82,86.72,86.72,7153.0,85.4048,85.454,85.3556,85.3556,7153.0
2024-12-16 13:10:00,86.74,86.74,86.57,86.6,9183.0,85.3753,85.3753,85.2079,85.2375,9183.0
2024-12-16 13:20:00,86.59,86.74,86.59,86.73,4280.0,85.2276,85.3753,85.2276,85.3654,4280.0
2024-12-16 13:30:00,86.74,86.79,86.69,86.69,11894.0,85.3753,85.4245,85.326,85.326,11894.0
2024-12-16 13:40:00,86.69,86.71,86.63,86.67,5478.0,85.326,85.3457,85.267,85.3064,5478.0
2024-12-16 13:50:00,86.67,86.74,86.63,86.64,13946.0,85.3064,85.3753,85.267,85.2768,13946.0
2024-12-16 14:00:00,86.64,86.66,86.56,86.56,14037.0,85.2768,85.2965,85.1981,85.1981,14037.0
2024-12-16 14:10:00,86.58,86.61,86.49,86.51,11155.0,85.2178,85.2473,85.1292,85.1489,11155.0
2024-12-16 14:20:00,86.52,86.53,86.45,86.45,10285.0,85.1587,85.1686,85.0898,85.0898,10285.0
2024-12-16 14:30:00,86.46,86.49,86.42,86.42,10271.0,85.0997,85.1292,85.0603,85.0603,10271.0
2024-12-16 14:40:00,86.44,86.45,86.35,86.35,9014.0,85.08,85.0898,84.9914,84.9914,9014.0
2024-12-16 14:50:00,86.37,86.48,86.37,86.47,12506.0,85.0111,85.1193,85.0111,85.1095,12506.0
2024-12-16 15:00:00,86.48,86.48,86.28,86.3,14125.0,85.1193,85.1193,84.9225,84.9422,14125.0
2024-12-16 15:10:00,86.3,86.31,86.01,86.05,31284.0,84.9422,84.952,84.6567,84.6961,31284.0
2024-12-16 15:20:00,86.06,86.2,86.01,86.13,41309.0,84.706,84.8437,84.6567,84.7748,41309.0
2024-12-16 15:30:00,86.13,86.14,85.92,85.98,26737.0,84.7748,84.7847,84.5682,84.6272,26737.0
2024-12-16 15:40:00,85.98,86.12,85.94,86.08,49772.0,84.6272,84.765,84.5878,84.7256,49772.0
2024-12-16 15:50:00,86.09,86.26,85.95,86.05,243996.0,84.7355,84.9028,84.5977,84.6961,243996.0
2024-12-17 09:30:00,85.45,86.05,84.97,85.81,28565.0,84.1055,84.6961,83.6331,84.4599,28565.0
2024-12-17 09:40:00,85.91,85.91,85.51,85.56,10455.0,84.5583,84.5583,84.1646,84.2138,10455.0
2024-12-17 09:50:00,85.69,85.93,85.52,85.92,23977.0,84.3418,84.578,84.1744,84.5682,23977.0
2024-12-17 10:00:00,85.88,85.94,85.67,85.67,11687.0,84.5288,84.5878,84.3221,84.3221,11687.0
2024-12-17 10:10:00,85.62,85.77,85.51,85.73,8142.0,84.2729,84.4205,84.1646,84.3811,8142.0
2024-12-17 10:20:00,85.66,85.81,85.53,85.72,13398.0,84.3122,84.4599,84.1843,84.3713,13398.0
2024-12-17 10:30:00,85.71,85.86,85.67,85.76,12691.0,84.3615,84.5091,84.3221,84.4107,12691.0
2024-12-17 10:40:00,85.74,86.01,85.7,85.97,29757.0,84.391,84.6567,84.3516,84.6174,29757.0
2024-12-17 10:50:00,85.94,86.26,85.91,86.2,16974.0,84.5878,84.9028,84.5583,84.8437,16974.0
2024-12-17 11:00:00,86.19,86.29,86.08,86.14,13242.0,84.8339,84.9323,84.7256,84.7847,13242.0
2024-12-17 11:10:00,86.14,86.24,86.06,86.18,10492.0,84.7847,84.8831,84.706,84.8241,10492.0
2024-12-17 11:20:00,86.14,86.14,85.94,86.02,11830.0,84.7847,84.7847,84.5878,84.6666,11830.0
2024-12-17 11:30:00,86.0,86.05,85.93,85.98,8451.0,84.6469,84.6961,84.578,84.6272,8451.0
2024-12-17 11:40:00,85.97,85.98,85.81,85.91,9536.0,84.6174,84.6272,84.4599,84.5583,9536.0
2024-12-17 11:50:00,85.91,86.03,85.87,85.99,6191.0,84.5583,84.6764,84.5189,84.6371,6191.0
2024-12-17 12:00:00,86.0,86.08,85.96,85.98,7778.0,84.6469,84.7256,84.6075,84.6272,7778.0
2024-12-17 12:10:00,85.95,86.04,85.87,85.91,9053.0,84.5977,84.6863,84.5189,84.5583,9053.0
2024-12-17 12:20:00,85.96,85.98,85.74,85.78,10604.0,84.6075,84.6272,84.391,84.4304,10604.0
2024-12-17 12:30:00,85.8,85.9,85.72,85.9,19031.0,84.45,84.5485,84.3713,84.5485,19031.0
2024-12-17 12:40:00,85.94,85.96,85.86,85.92,5786.0,84.5878,84.6075,84.5091,84.5682,5786.0
2024-12-17 12:50:00,85.92,85.93,85.83,85.85,5512.0,84.5682,84.578,84.4796,84.4993,5512.0
2024-12-17 13:00:00,85.88,85.95,85.83,85.85,7378.0,84.5288,84.5977,84.4796,84.4993,7378.0
2024-12-17 13:10:00,85.86,85.91,85.73,85.79,30338.0,84.5091,84.5583,84.3811,84.4402,30338.0
2024-12-17 13:20:00,85.82,85.91,85.79,85.84,17604.0,84.4697,84.5583,84.4402,84.4894,17604.0
2024-12-17 13:30:00,85.89,86.03,85.88,85.98,10931.0,84.5386,84.6764,84.5288,84.6272,10931.0
2024-12-17 13:40:00,85.98,85.99,85.82,85.87,7955.0,84.6272,84.6371,84.4697,84.5189,7955.0
2024-12-17 13:50:00,85.84,85.85,85.71,85.78,7324.0,84.4894,84.4993,84.3615,84.4304,7324.0
2024-12-17 14:00:00,85.79,85.88,85.67,85.69,8721.0,84.4402,84.5288,84.3221,84.3418,8721.0
2024-12-17 14:10:00,85.69,85.71,85.53,85.56,11174.0,84.3418,84.3615,84.1843,84.2138,11174.0
2024-12-17 14:20:00,85.56,85.62,85.49,85.53,10748.0,84.2138,84.2729,84.1449,84.1843,10748.0
2024-12-17 14:30:00,85.52,85.61,85.49,85.49,10765.0,84.1744,84.263,84.1449,84.1449,10765.0
2024-12-17 14:40:00,85.45,85.56,85.42,85.45,10697.0,84.1055,84.2138,84.076,84.1055,10697.0
2024-12-17 14:50:00,85.44,85.44,85.17,85.22,21226.0,84.0957,84.0957,83.83,83.8792,21226.0
2024-12-17 15:00:00,85.19,85.26,85.13,85.23,11106.0,83.8496,83.9185,83.7906,83.889,11106.0
2024-12-17 15:10:00,85.23,85.25,85.11,85.11,15502.0,83.889,83.9087,83.7709,83.7709,15502.0
2024-12-17 15:20:00,85.11,85.25,85.05,85.18,17490.0,83.7709,83.9087,83.7118,83.8398,17490.0
2024-12-17 15:30:00,85.17,85.36,85.16,85.31,20405.0,83.83,84.017,83.8201,83.9678,20405.0
2024-12-17 15:40:00,85.33,85.4,85.26,85.36,24507.0,83.9874,84.0563,83.9185,84.017,24507.0
2024-12-17 15:50:00,85.38,85.6,85.37,85.45,130428.0,84.0366,84.2532,84.0268,84.1055,130428.0
2024-12-18 09:30:00,85.33,85.51,85.03,85.07,37586.0,83.9874,84.1646,83.6922,83.7315,37586.0
2024-12-18 09:40:00,85.07,85.43,84.95,85.39,19920.0,83.7315,84.0859,83.6134,84.0465,19920.0
2024-12-18 09:50:00,85.38,85.49,85.21,85.31,13795.0,84.0366,84.1449,83.8693,83.9678,13795.0
2024-12-18 10:00:00,85.27,85.41,85.2,85.32,16592.0,83.9284,84.0662,83.8595,83.9776,16592.0
2024-12-18 10:10:00,85.3,85.34,84.95,84.95,18282.0,83.9579,83.9973,83.6134,83.6134,18282.0
2024-12-18 10:20:00,84.97,85.02,84.83,84.97,23546.0,83.6331,83.6823,83.4953,83.6331,23546.0
2024-12-18 10:30:00,84.97,85.13,84.94,85.05,22389.0,83.6331,83.7906,83.6036,83.7118,22389.0
2024-12-18 10:40:00,85.06,85.23,85.05,85.18,20257.0,83.7217,83.889,83.7118,83.8398,20257.0
2024-12-18 10:50:00,85.22,85.23,85.09,85.21,30232.0,83.8792,83.889,83.7512,83.8693,30232.0
2024-12-18 11:00:00,85.23,85.26,85.02,85.03,12378.0,83.889,83.9185,83.6823,83.6922,12378.0
2024-12-18 11:10:00,85.01,85.01,84.89,84.95,21714.0,83.6725,83.6725,83.5544,83.6134,21714.0
2024-12-18 11:20:00,84.95,84.95,84.8,84.8,16264.0,83.6134,83.6134,83.4658,83.4658,16264.0
2024-12-18 11:30:00,84.83,84.94,84.82,84.91,18651.0,83.4953,83.6036,83.4855,83.574,18651.0
2024-12-18 11:40:00,84.89,84.97,84.81,84.93,13991.0,83.5544,83.6331,83.4756,83.5937,13991.0
2024-12-18 11:50:00,84.94,85.03,84.89,84.89,17161.0,83.6036,83.6922,83.5544,83.5544,17161.0
2024-12-18 12:00:00,84.9,84.9,84.7,84.72,14967.0,83.5642,83.5642,83.3673,83.387,14967.0
2024-12-18 12:10:00,84.74,84.88,84.73,84.83,33501.0,83.4067,83.5445,83.3969,83.4953,33501.0
2024-12-18 12:20:00,84.83,84.86,84.66,84.67,39090.0,83.4953,83.5248,83.328,83.3378,39090.0
2024-12-18 12:30:00,84.65,84.88,84.65,84.77,26628.0,83.3181,83.5445,83.3181,83.4362,26628.0
2024-12-18 12:40:00,84.78,84.96,84.76,84.93,23453.0,83.4461,83.6233,83.4264,83.5937,23453.0
2024-12-18 12:50:00,84.92,84.99,84.88,84.91,14771.0,83.5839,83.6528,83.5445,83.574,14771.0
2024-12-18 13:00:00,84.91,85.04,84.89,85.01,12169.0,83.574,83.702,83.5544,83.6725,12169.0
2024-12-18 13:10:00,85.01,85.07,84.96,85.04,12519.0,83.6725,83.7315,83.6233,83.702,12519.0
2024-12-18 13:20:00,85.04,85.06,85.0,85.01,6920.0,83.702,83.7217,83.6626,83.6725,6920.0
2024-12-18 13:30:00,84.99,85.14,84.99,85.13,14602.0,83.6528,83.8004,83.6528,83.7906,14602.0
2024-12-18 13:40:00,85.13,85.16,85.08,85.13,13113.0,83.7906,83.8201,83.7414,83.7906,13113.0
2024-12-18 13:50:00,85.13,85.13,85.04,85.06,18897.0,83.7906,83.7906,83.702,83.7217,18897.0
2024-12-18 14:00:00,85.04,85.04,84.44,84.48,32797.0,83.702,83.702,83.1114,83.1508,32797.0
2024-12-18 14:10:00,84.44,84.48,84.15,84.24,21548.0,83.1114,83.1508,82.826,82.9146,21548.0
2024-12-18 14:20:00,84.25,84.4,84.17,84.24,23689.0,82.9244,83.0721,82.8457,82.9146,23689.0
2024-12-18 14:30:00,84.21,84.31,84.14,84.24,15010.0,82.8851,82.9835,82.8162,82.9146,15010.0
2024-12-18 14:40:00,84.19,84.26,83.95,83.98,17705.0,82.8654,82.9343,82.6291,82.6587,17705.0
2024-12-18 14:50:00,84.02,84.11,83.79,83.8,36602.0,82.698,82.7866,82.4717,82.4815,36602.0
2024-12-18 15:00:00,83.8,84.12,83.79,84.06,32665.0,82.4815,82.7965,82.4717,82.7374,32665.0
2024-12-18 15:10:00,84.06,84.18,83.97,84.14,23261.0,82.7374,82.8555,82.6488,82.8162,23261.0
2024-12-18 15:20:00,84.14,84.32,84.1,84.13,30949.0,82.8162,82.9933,82.7768,82.8063,30949.0
2024-12-18 15:30:00,84.13,84.16,83.8,83.83,50963.0,82.8063,82.8358,82.4815,82.511,50963.0
2024-12-18 15:40:00,83.78,83.81,83.3,83.46,92449.0,82.4618,82.4914,81.9894,82.1469,92449.0
2024-12-18 15:50:00,83.47,83.53,82.93,82.95,312073.0,82.1567,82.2158,81.6252,81.6449,312073.0
2024-12-19 09:30:00,82.99,83.94,82.99,83.84,90610.0,81.6843,82.6193,81.6843,82.5209,90610.0
2024-12-19 09:40:00,83.84,84.01,83.41,83.49,23363.0,82.5209,82.6882,82.0976,82.1764,23363.0
2024-12-19 09:50:00,83.49,83.49,83.25,83.31,26712.0,82.1764,82.1764,81.9402,81.9992,26712.0
2024-12-19 10:00:00,83.31,83.68,83.25,83.67,23058.0,81.9992,82.3634,81.9402,82.3536,23058.0
2024-12-19 10:10:00,83.61,83.64,83.01,83.05,22409.0,82.2945,82.324,81.7039,81.7433,22409.0
2024-12-19 10:20:00,83.08,83.42,83.03,83.34,28729.0,81.7728,82.1075,81.7236,82.0287,28729.0
2024-12-19 10:30:00,83.34,83.56,83.24,83.48,17263.0,82.0287,82.2453,81.9303,82.1665,17263.0
2024-12-19 10:40:00,83.48,83.64,83.43,83.61,15189.0,82.1665,82.324,82.1173,82.2945,15189.0
2024-12-19 10:50:00,83.62,83.7,83.46,83.59,19910.0,82.3043,82.3831,82.1469,82.2748,19910.0
2024-12-19 11:00:00,83.58,83.58,83.36,83.5,13339.0,82.265,82.265,82.0484,82.1862,13339.0
2024-12-19 11:10:00,83.49,83.66,83.47,83.65,18743.0,82.1764,82.3437,82.1567,82.3339,18743.0
2024-12-19 11:20:00,83.61,83.81,83.58,83.74,17407.0,82.2945,82.4914,82.265,82.4225,17407.0
2024-12-19 11:30:00,83.74,83.82,83.67,83.69,13769.0,82.4225,82.5012,82.3536,82.3732,13769.0
2024-12-19 11:40:00,83.7,83.8,83.69,83.69,14496.0,82.3831,82.4815,82.3732,82.3732,14496.0
2024-12-19 11:50:00,83.71,83.77,83.59,83.63,24262.0,82.3929,82.452,82.2748,82.3142,24262.0
2024-12-19 12:00:00,83.64,83.75,83.62,83.73,11705.0,82.324,82.4323,82.3043,82.4126,11705.0
2024-12-19 12:10:00,83.73,83.77,83.69,83.72,12740.0,82.4126,82.452,82.3732,82.4028,12740.0
2024-12-19 12:20:00,83.72,83.72,83.56,83.62,13777.0,82.4028,82.4028,82.2453,82.3043,13777.0
2024-12-19 12:30:00,83.63,83.82,83.54,83.82,13406.0,82.3142,82.5012,82.2256,82.5012,13406.0
2024-12-19 12:40:00,83.81,83.82,83.69,83.69,11264.0,82.4914,82.5012,82.3732,82.3732,11264.0
2024-12-19 12:50:00,83.66,83.94,83.65,83.88,13912.0,82.3437,82.6193,82.3339,82.5603,13912.0
2024-12-19 13:00:00,83.86,83.96,83.74,83.95,15940.0,82.5406,82.639,82.4225,82.6291,15940.0
2024-12-19 13:10:00,83.96,83.97,83.84,83.88,13102.0,82.639,82.6488,82.5209,82.5603,13102.0
2024-12-19 13:20:00,83.88,84.08,83.84,84.08,13848.0,82.5603,82.7571,82.5209,82.7571,13848.0
2024-12-19 13:30:00,84.05,84.2,83.98,84.08,44565.0,82.7276,82.8752,82.6587,82.7571,44565.0
2024-12-19 13:40:00,84.12,84.16,84.01,84.04,9181.0,82.7965,82.8358,82.6882,82.7177,9181.0
2024-12-19 13:50:00,84.01,84.15,84.01,84.12,22235.0,82.6882,82.826,82.6882,82.7965,22235.0
2024-12-19 14:00:00,84.12,84.16,83.98,84.01,23570.0,82.7965,82.8358,82.6587,82.6882,23570.0
2024-12-19 14:10:00,84.01,84.01,83.81,83.82,26995.0,82.6882,82.6882,82.4914,82.5012,26995.0
2024-12-19 14:20:00,83.81,83.87,83.63,83.7,31681.0,82.4914,82.5504,82.3142,82.3831,31681.0
2024-12-19 14:30:00,83.7,83.7,83.59,83.6,18497.0,82.3831,82.3831,82.2748,82.2847,18497.0
2024-12-19 14:40:00,83.62,83.62,83.46,83.46,24875.0,82.3043,82.3043,82.1469,82.1469,24875.0
2024-12-19 14:50:00,83.46,83.49,83.19,83.23,81289.0,82.1469,82.1764,81.8811,81.9205,81289.0
2024-12-19 15:00:00,83.23,83.28,83.16,83.27,39072.0,81.9205,81.9697,81.8516,81.9598,39072.0
2024-12-19 15:10:00,83.25,83.48,83.21,83.42,39406.0,81.9402,82.1665,81.9008,82.1075,39406.0
2024-12-19 15:20:00,83.41,83.45,83.33,83.42,36813.0,82.0976,82.137,82.0189,82.1075,36813.0
2024-12-19 15:30:00,83.42,83.6,83.28,83.57,45337.0,82.1075,82.2847,81.9697,82.2551,45337.0
2024-12-19 15:40:00,83.57,83.63,83.38,83.4,91468.0,82.2551,82.3142,82.0681,82.0878,91468.0
2024-12-19 15:50:00,83.39,83.4,83.14,83.2,418536.0,82.078,82.0878,81.8319,81.8909,418536.0
2024-12-20 09:30:00,82.37,83.48,82.12,83.43,609645.0,81.074,82.1665,80.8279,82.1173,609645.0
2024-12-20 09:40:00,83.44,83.47,83.03,83.13,18398.0,82.1272,82.1567,81.7236,81.8221,18398.0
2024-12-20 09:50:00,83.05,83.26,82.95,83.26,21268.0,81.7433,81.95,81.6449,81.95,21268.0
2024-12-20 10:00:00,83.28,83.37,83.14,83.24,35166.0,81.9697,82.0583,81.8319,81.9303,35166.0
2024-12-20 10:10:00,83.21,83.58,83.21,83.39,16126.0,81.9008,82.265,81.9008,82.078,16126.0
2024-12-20 10:20:00,83.42,83.64,83.32,83.57,24450.0,82.1075,82.324,82.0091,82.2551,24450.0
2024-12-20 10:30:00,83.57,83.93,83.57,83.73,21802.0,82.2551,82.6095,82.2551,82.4126,21802.0
2024-12-20 10:40:00,83.75,83.94,83.74,83.86,35685.0,82.4323,82.6193,82.4225,82.5406,35685.0
2024-12-20 10:50:00,83.86,83.86,83.69,83.7,7919.0,82.5406,82.5406,82.3732,82.3831,7919.0
2024-12-20 11:00:00,83.68,84.11,83.67,84.06,17053.0,82.3634,82.7866,82.3536,82.7374,17053.0
2024-12-20 11:10:00,84.05,84.39,84.0,84.37,10340.0,82.7276,83.0622,82.6784,83.0425,10340.0
2024-12-20 11:20:00,84.39,84.43,84.29,84.43,14309.0,83.0622,83.1016,82.9638,83.1016,14309.0
2024-12-20 11:30:00,84.42,84.54,84.34,84.45,20123.0,83.0918,83.2099,83.013,83.1213,20123.0
2024-12-20 11:40:00,84.4,84.56,84.37,84.47,12340.0,83.0721,83.2296,83.0425,83.141,12340.0
2024-12-20 11:50:00,84.45,84.61,84.4,84.51,16388.0,83.1213,83.2788,83.0721,83.1803,16388.0
2024-12-20 12:00:00,84.49,84.51,84.4,84.46,8240.0,83.1607,83.1803,83.0721,83.1311,8240.0
2024-12-20 12:10:00,84.43,84.48,84.36,84.42,9693.0,83.1016,83.1508,83.0327,83.0918,9693.0
2024-12-20 12:20:00,84.43,84.53,84.4,84.46,12017.0,83.1016,83.2,83.0721,83.1311,12017.0
2024-12-20 12:30:00,84.44,84.53,84.33,84.48,21691.0,83.1114,83.2,83.0032,83.1508,21691.0
2024-12-20 12:40:00,84.48,84.63,84.4,84.63,9446.0,83.1508,83.2984,83.0721,83.2984,9446.0
2024-12-20 12:50:00,84.63,84.73,84.55,84.55,15498.0,83.2984,83.3969,83.2197,83.2197,15498.0
2024-12-20 13:00:00,84.52,84.54,84.4,84.43,11771.0,83.1902,83.2099,83.0721,83.1016,11771.0
2024-12-20 13:10:00,84.4,84.51,84.37,84.5,8724.0,83.0721,83.1803,83.0425,83.1705,8724.0
2024-12-20 13:20:00,84.5,84.54,84.41,84.45,19892.0,83.1705,83.2099,83.0819,83.1213,19892.0
2024-12-20 13:30:00,84.43,84.57,84.42,84.45,17253.0,83.1016,83.2394,83.0918,83.1213,17253.0
2024-12-20 13:40:00,84.44,84.62,84.43,84.6,24116.0,83.1114,83.2886,83.1016,83.2689,24116.0
2024-12-20 13:50:00,84.59,84.72,84.52,84.55,19026.0,83.2591,83.387,83.1902,83.2197,19026.0
2024-12-20 14:00:00,84.52,84.59,84.49,84.56,9175.0,83.1902,83.2591,83.1607,83.2296,9175.0
2024-12-20 14:10:00,84.52,84.6,84.48,84.56,8828.0,83.1902,83.2689,83.1508,83.2296,8828.0
2024-12-20 14:20:00,84.57,84.8,84.56,84.78,15387.0,83.2394,83.4658,83.2296,83.4461,15387.0
2024-12-20 14:30:00,84.74,84.79,84.67,84.73,22293.0,83.4067,83.4559,83.3378,83.3969,22293.0
2024-12-20 14:40:00,84.77,84.77,84.65,84.69,22004.0,83.4362,83.4362,83.3181,83.3575,22004.0
2024-12-20 14:50:00,84.7,84.77,84.63,84.73,27307.0,83.3673,83.4362,83.2984,83.3969,27307.0
2024-12-20 15:00:00,84.73,84.85,84.66,84.78,19995.0,83.3969,83.515,83.328,83.4461,19995.0
2024-12-20 15:10:00,84.75,84.86,84.72,84.74,22585.0,83.4166,83.5248,83.387,83.4067,22585.0
2024-12-20 15:20:00,84.74,84.83,84.68,84.79,20273.0,83.4067,83.4953,83.3477,83.4559,20273.0
2024-12-20 15:30:00,84.79,85.13,84.68,85.09,47024.0,83.4559,83.7906,83.3477,83.7512,47024.0
2024-12-20 15:40:00,85.09,85.18,84.96,84.98,57731.0,83.7512,83.8398,83.6233,83.6429,57731.0
2024-12-20 15:50:00,85.0,85.13,84.8,85.05,359923.0,83.6626,83.7906,83.4658,83.7118,359923.0
2024-12-23 09:30:00,85.05,85.18,83.8,84.08,57581.0,83.7118,83.8398,82.4815,82.7571,57581.0
2024-12-23 09:40:00,84.27,84.31,83.97,84.11,11085.0,82.9441,82.9835,82.6488,82.7866,11085.0
2024-12-23 09:50:00,84.18,84.29,84.02,84.1,52837.0,82.8555,82.9638,82.698,82.7768,52837.0
2024-12-23 10:00:00,84.12,84.37,84.02,84.31,56021.0,82.7965,83.0425,82.698,82.9835,56021.0
2024-12-23 10:10:00,84.31,84.79,84.13,84.69,38639.0,82.9835,83.4559,82.8063,83.3575,38639.0
2024-12-23 10:20:00,84.77,85.04,84.74,84.89,23530.0,83.4362,83.702,83.4067,83.5544,23530.0
2024-12-23 10:30:00,84.9,84.94,84.65,84.75,7953.0,83.5642,83.6036,83.3181,83.4166,7953.0
2024-12-23 10:40:00,84.78,84.78,84.58,84.69,7631.0,83.4461,83.4461,83.2492,83.3575,7631.0
2024-12-23 10:50:00,84.66,84.69,84.53,84.53,10657.0,83.328,83.3575,83.2,83.2,10657.0
2024-12-23 11:00:00,84.49,84.73,84.4,84.72,8982.0,83.1607,83.3969,83.0721,83.387,8982.0
2024-12-23 11:10:00,84.76,84.84,84.75,84.8,2362.0,83.4264,83.5051,83.4166,83.4658,2362.0
2024-12-23 11:20:00,84.84,84.96,84.81,84.89,8166.0,83.5051,83.6233,83.4756,83.5544,8166.0
2024-12-23 11:30:00,84.86,84.97,84.86,84.94,4113.0,83.5248,83.6331,83.5248,83.6036,4113.0
2024-12-23 11:40:00,84.91,84.97,84.85,84.97,8786.0,83.574,83.6331,83.515,83.6331,8786.0
2024-12-23 11:50:00,84.99,85.07,84.96,85.04,8379.0,83.6528,83.7315,83.6233,83.702,8379.0
2024-12-23 12:00:00,85.02,85.09,84.99,85.0,2510.0,83.6823,83.7512,83.6528,83.6626,2510.0
2024-12-23 12:10:00,84.99,85.06,84.93,84.99,10556.0,83.6528,83.7217,83.5937,83.6528,10556.0
2024-12-23 12:20:00,84.98,85.12,84.95,85.12,10362.0,83.6429,83.7807,83.6134,83.7807,10362.0
2024-12-23 12:30:00,85.12,85.14,84.99,85.08,8772.0,83.7807,83.8004,83.6528,83.7414,8772.0
2024-12-23 12:40:00,85.05,85.06,84.99,85.05,4646.0,83.7118,83.7217,83.6528,83.7118,4646.0
2024-12-23 12:50:00,85.0,85.1,85.0,85.07,4296.0,83.6626,83.7611,83.6626,83.7315,4296.0
2024-12-23 13:00:00,85.03,85.1,84.99,84.99,7803.0,83.6922,83.7611,83.6528,83.6528,7803.0
2024-12-23 13:10:00,85.01,85.08,84.97,84.98,5584.0,83.6725,83.7414,83.6331,83.6429,5584.0
2024-12-23 13:20:00,84.95,85.18,84.95,85.13,9577.0,83.6134,83.8398,83.6134,83.7906,9577.0
2024-12-23 13:30:00,85.16,85.17,85.09,85.12,8009.0,83.8201,83.83,83.7512,83.7807,8009.0
2024-12-23 13:40:00,85.12,85.12,84.93,85.1,12100.0,83.7807,83.7807,83.5937,83.7611,12100.0
2024-12-23 13:50:00,85.09,85.11,85.02,85.11,4599.0,83.7512,83.7709,83.6823,83.7709,4599.0
2024-12-23 14:00:00,85.05,85.05,84.93,85.0,7141.0,83.7118,83.7118,83.5937,83.6626,7141.0
2024-12-23 14:10:00,85.0,85.02,84.95,84.99,5499.0,83.6626,83.6823,83.6134,83.6528,5499.0
2024-12-23 14:20:00,84.97,85.01,84.94,84.98,8700.0,83.6331,83.6725,83.6036,83.6429,8700.0
2024-12-23 14:30:00,84.98,85.01,84.81,84.83,7572.0,83.6429,83.6725,83.4756,83.4953,7572.0
2024-12-23 14:40:00,84.81,84.83,84.69,84.78,12113.0,83.4756,83.4953,83.3575,83.4461,12113.0
2024-12-23 14:50:00,84.77,84.81,84.71,84.77,11005.0,83.4362,83.4756,83.3772,83.4362,11005.0
2024-12-23 15:00:00,84.8,84.97,84.77,84.85,12120.0,83.4658,83.6331,83.4362,83.515,12120.0
2024-12-23 15:10:00,84.84,84.9,84.72,84.73,13288.0,83.5051,83.5642,83.387,83.3969,13288.0
2024-12-23 15:20:00,84.76,84.89,84.75,84.78,14716.0,83.4264,83.5544,83.4166,83.4461,14716.0
2024-12-23 15:30:00,84.82,85.12,84.8,85.06,20898.0,83.4855,83.7807,83.4658,83.7217,20898.0
2024-12-23 15:40:00,85.03,85.17,85.0,85.06,36625.0,83.6922,83.83,83.6626,83.7217,36625.0
2024-12-23 15:50:00,85.08,85.27,85.06,85.22,155751.0,83.7414,83.9284,83.7217,83.8792,155751.0
2024-12-24 09:30:00,85.09,85.32,84.94,85.16,40416.0,83.7512,83.9776,83.6036,83.8201,40416.0
2024-12-24 09:40:00,85.3,85.6,85.07,85.27,12489.0,83.9579,84.2532,83.7315,83.9284,12489.0
2024-12-24 09:50:00,85.27,85.47,85.06,85.14,9068.0,83.9284,84.1252,83.7217,83.8004,9068.0
2024-12-24 10:00:00,85.11,85.26,85.06,85.16,12268.0,83.7709,83.9185,83.7217,83.8201,12268.0
2024-12-24 10:10:00,85.09,85.31,85.06,85.31,5956.0,83.7512,83.9678,83.7217,83.9678,5956.0
2024-12-24 10:20:00,85.27,85.32,85.2,85.2,4412.0,83.9284,83.9776,83.8595,83.8595,4412.0
2024-12-24 10:30:00,85.2,85.45,85.03,85.39,15826.0,83.8595,84.1055,83.6922,84.0465,15826.0
2024-12-24 10:40:00,85.45,85.47,85.33,85.38,6793.0,84.1055,84.1252,83.9874,84.0366,6793.0
2024-12-24 10:50:00,85.36,85.42,85.22,85.28,12562.0,84.017,84.076,83.8792,83.9382,12562.0
2024-12-24 11:00:00,85.3,85.4,85.19,85.33,17257.0,83.9579,84.0563,83.8496,83.9874,17257.0
2024-12-24 11:10:00,85.33,85.36,85.15,85.15,11536.0,83.9874,84.017,83.8103,83.8103,11536.0
2024-12-24 11:20:00,85.22,85.26,85.18,85.25,7226.0,83.8792,83.9185,83.8398,83.9087,7226.0
2024-12-24 11:30:00,85.27,85.27,85.17,85.23,8234.0,83.9284,83.9284,83.83,83.889,8234.0
2024-12-24 11:40:00,85.27,85.28,85.12,85.24,16504.0,83.9284,83.9382,83.7807,83.8989,16504.0
2024-12-24 11:50:00,85.25,85.3,85.07,85.07,26972.0,83.9087,83.9579,83.7315,83.7315,26972.0
2024-12-24 12:00:00,85.07,85.38,85.07,85.38,6358.0,83.7315,84.0366,83.7315,84.0366,6358.0
2024-12-24 12:10:00,85.38,85.48,85.34,85.45,9463.0,84.0366,84.1351,83.9973,84.1055,9463.0
2024-12-24 12:20:00,85.45,85.58,85.44,85.52,10284.0,84.1055,84.2335,84.0957,84.1744,10284.0
2024-12-24 12:30:00,85.52,85.52,85.3,85.45,8788.0,84.1744,84.1744,83.9579,84.1055,8788.0
2024-12-24 12:40:00,85.49,85.58,85.47,85.54,7509.0,84.1449,84.2335,84.1252,84.1941,7509.0
2024-12-24 12:50:00,85.54,85.84,85.53,85.77,40137.0,84.1941,84.4894,84.1843,84.4205,40137.0
2024-12-26 09:30:00,85.49,85.62,84.8,85.59,16180.0,84.1449,84.2729,83.4658,84.2433,16180.0
2024-12-26 09:40:00,85.59,85.72,85.47,85.72,3051.0,84.2433,84.3713,84.1252,84.3713,3051.0
2024-12-26 09:50:00,85.65,85.73,85.55,85.69,9417.0,84.3024,84.3811,84.204,84.3418,9417.0
2024-12-26 10:00:00,85.65,85.73,85.59,85.64,7270.0,84.3024,84.3811,84.2433,84.2926,7270.0
2024-12-26 10:10:00,85.64,85.7,85.48,85.51,10126.0,84.2926,84.3516,84.1351,84.1646,10126.0
2024-12-26 10:20:00,85.48,85.63,85.43,85.56,8058.0,84.1351,84.2827,84.0859,84.2138,8058.0
2024-12-26 10:30:00,85.57,85.6,85.36,85.36,4779.0,84.2237,84.2532,84.017,84.017,4779.0
2024-12-26 10:40:00,85.41,85.6,85.36,85.56,12667.0,84.0662,84.2532,84.017,84.2138,12667.0
2024-12-26 10:50:00,85.58,85.62,85.41,85.46,8408.0,84.2335,84.2729,84.0662,84.1154,8408.0
2024-12-26 11:00:00,85.48,85.57,85.45,85.45,10727.0,84.1351,84.2237,84.1055,84.1055,10727.0
2024-12-26 11:10:00,85.44,85.55,85.43,85.55,4661.0,84.0957,84.204,84.0859,84.204,4661.0
2024-12-26 11:20:00,85.53,85.54,85.43,85.53,6479.0,84.1843,84.1941,84.0859,84.1843,6479.0
2024-12-26 11:30:00,85.53,85.59,85.48,85.59,5402.0,84.1843,84.2433,84.1351,84.2433,5402.0
2024-12-26 11:40:00,85.57,85.67,85.55,85.67,11395.0,84.2237,84.3221,84.204,84.3221,11395.0
2024-12-26 11:50:00,85.67,85.69,85.59,85.62,4669.0,84.3221,84.3418,84.2433,84.2729,4669.0
2024-12-26 12:00:00,85.62,85.66,85.57,85.61,4734.0,84.2729,84.3122,84.2237,84.263,4734.0
2024-12-26 12:10:00,85.61,85.67,85.54,85.64,6238.0,84.263,84.3221,84.1941,84.2926,6238.0
2024-12-26 12:20:00,85.66,85.69,85.57,85.57,4105.0,84.3122,84.3418,84.2237,84.2237,4105.0
2024-12-26 12:30:00,85.56,85.64,85.55,85.58,8078.0,84.2138,84.2926,84.204,84.2335,8078.0
2024-12-26 12:40:00,85.57,85.59,85.45,85.48,4389.0,84.2237,84.2433,84.1055,84.1351,4389.0
2024-12-26 12:50:00,85.48,85.51,85.39,85.45,7104.0,84.1351,84.1646,84.0465,84.1055,7104.0
2024-12-26 13:00:00,85.45,85.54,85.44,85.47,5521.0,84.1055,84.1941,84.0957,84.1252,5521.0
2024-12-26 13:10:00,85.47,85.51,85.43,85.49,5980.0,84.1252,84.1646,84.0859,84.1449,5980.0
2024-12-26 13:20:00,85.48,85.58,85.47,85.55,6345.0,84.1351,84.2335,84.1252,84.204,6345.0
2024-12-26 13:30:00,85.55,85.55,85.33,85.45,12216.0,84.204,84.204,83.9874,84.1055,12216.0
2024-12-26 13:40:00,85.4,85.49,85.33,85.48,8800.0,84.0563,84.1449,83.9874,84.1351,8800.0
2024-12-26 13:50:00,85.48,85.51,85.43,85.48,9453.0,84.1351,84.1646,84.0859,84.1351,9453.0
2024-12-26 14:00:00,85.47,85.47,85.28,85.36,7894.0,84.1252,84.1252,83.9382,84.017,7894.0
2024-12-26 14:10:00,85.36,85.36,85.26,85.3,7978.0,84.017,84.017,83.9185,83.9579,7978.0
2024-12-26 14:20:00,85.29,85.31,85.23,85.26,6827.0,83.9481,83.9678,83.889,83.9185,6827.0
2024-12-26 14:30:00,85.26,85.3,85.21,85.26,12684.0,83.9185,83.9579,83.8693,83.9185,12684.0
2024-12-26 14:40:00,85.26,85.32,85.22,85.31,10273.0,83.9185,83.9776,83.8792,83.9678,10273.0
2024-12-26 14:50:00,85.31,85.31,85.24,85.27,8686.0,83.9678,83.9678,83.8989,83.9284,8686.0
2024-12-26 15:00:00,85.27,85.28,85.21,85.28,11411.0,83.9284,83.9382,83.8693,83.9382,11411.0
2024-12-26 15:10:00,85.28,85.32,85.16,85.2,13040.0,83.9382,83.9776,83.8201,83.8595,13040.0
2024-12-26 15:20:00,85.2,85.28,85.19,85.24,12144.0,83.8595,83.9382,83.8496,83.8989,12144.0
2024-12-26 15:30:00,85.24,85.26,85.14,85.14,23096.0,83.8989,83.9185,83.8004,83.8004,23096.0
2024-12-26 15:40:00,85.16,85.17,85.06,85.12,30948.0,83.8201,83.83,83.7217,83.7807,30948.0
2024-12-26 15:50:00,85.13,85.43,85.09,85.39,137388.0,83.7906,84.0859,83.7512,84.0465,137388.0
2024-12-27 09:30:00,84.72,84.98,84.42,84.77,23018.0,83.387,83.6429,83.0918,83.4362,23018.0
2024-12-27 09:40:00,85.01,85.11,84.96,85.11,5678.0,83.6725,83.7709,83.6233,83.7709,5678.0
2024-12-27 09:50:00,85.07,85.14,85.05,85.12,2521.0,83.7315,83.8004,83.7118,83.7807,2521.0
2024-12-27 10:00:00,85.1,85.12,84.87,84.9,12458.0,83.7611,83.7807,83.5347,83.5642,12458.0
2024-12-27 10:10:00,84.93,84.97,84.77,84.8,10679.0,83.5937,83.6331,83.4362,83.4658,10679.0
2024-12-27 10:20:00,84.77,84.83,84.59,84.59,6368.0,83.4362,83.4953,83.2591,83.2591,6368.0
2024-12-27 10:30:00,84.57,84.71,84.57,84.65,7593.0,83.2394,83.3772,83.2394,83.3181,7593.0
2024-12-27 10:40:00,84.64,84.8,84.58,84.8,14959.0,83.3083,83.4658,83.2492,83.4658,14959.0
2024-12-27 10:50:00,84.8,84.84,84.58,84.7,11321.0,83.4658,83.5051,83.2492,83.3673,11321.0
2024-12-27 11:00:00,84.7,84.7,84.58,84.61,7835.0,83.3673,83.3673,83.2492,83.2788,7835.0
2024-12-27 11:10:00,84.64,84.68,84.37,84.44,12522.0,83.3083,83.3477,83.0425,83.1114,12522.0
2024-12-27 11:20:00,84.43,84.67,84.42,84.63,7543.0,83.1016,83.3378,83.0918,83.2984,7543.0
2024-12-27 11:30:00,84.67,84.81,84.62,84.62,16314.0,83.3378,83.4756,83.2886,83.2886,16314.0
2024-12-27 11:40:00,84.69,84.69,84.46,84.49,8766.0,83.3575,83.3575,83.1311,83.1607,8766.0
2024-12-27 11:50:00,84.45,84.45,84.3,84.31,8531.0,83.1213,83.1213,82.9736,82.9835,8531.0
2024-12-27 12:00:00,84.31,84.37,84.22,84.29,10690.0,82.9835,83.0425,82.8949,82.9638,10690.0
2024-12-27 12:10:00,84.3,84.33,84.23,84.29,8640.0,82.9736,83.0032,82.9047,82.9638,8640.0
2024-12-27 12:20:00,84.28,84.41,84.23,84.41,7682.0,82.954,83.0819,82.9047,83.0819,7682.0
2024-12-27 12:30:00,84.4,84.47,84.29,84.31,8843.0,83.0721,83.141,82.9638,82.9835,8843.0
2024-12-27 12:40:00,84.29,84.36,84.24,84.25,15129.0,82.9638,83.0327,82.9146,82.9244,15129.0
2024-12-27 12:50:00,84.25,84.44,84.21,84.42,12436.0,82.9244,83.1114,82.8851,83.0918,12436.0
2024-12-27 13:00:00,84.42,84.5,84.42,84.43,10010.0,83.0918,83.1705,83.0918,83.1016,10010.0
2024-12-27 13:10:00,84.45,84.56,84.4,84.43,12109.0,83.1213,83.2296,83.0721,83.1016,12109.0
2024-12-27 13:20:00,84.41,84.56,84.41,84.5,8612.0,83.0819,83.2296,83.0819,83.1705,8612.0
2024-12-27 13:30:00,84.48,84.61,84.46,84.56,14216.0,83.1508,83.2788,83.1311,83.2296,14216.0
2024-12-27 13:40:00,84.56,84.6,84.53,84.57,12786.0,83.2296,83.2689,83.2,83.2394,12786.0
2024-12-27 13:50:00,84.55,84.6,84.5,84.55,12552.0,83.2197,83.2689,83.1705,83.2197,12552.0
2024-12-27 14:00:00,84.56,84.75,84.53,84.72,18321.0,83.2296,83.4166,83.2,83.387,18321.0
2024-12-27 14:10:00,84.73,84.76,84.66,84.76,9637.0,83.3969,83.4264,83.328,83.4264,9637.0
2024-12-27 14:20:00,84.75,84.77,84.71,84.73,9815.0,83.4166,83.4362,83.3772,83.3969,9815.0
2024-12-27 14:30:00,84.71,84.82,84.68,84.82,14051.0,83.3772,83.4855,83.3477,83.4855,14051.0
2024-12-27 14:40:00,84.84,84.94,84.84,84.94,24856.0,83.5051,83.6036,83.5051,83.6036,24856.0
2024-12-27 14:50:00,84.93,85.0,84.85,84.95,17125.0,83.5937,83.6626,83.515,83.6134,17125.0
2024-12-27 15:00:00,84.96,84.96,84.73,84.8,15872.0,83.6233,83.6233,83.3969,83.4658,15872.0
2024-12-27 15:10:00,84.8,84.81,84.58,84.67,15025.0,83.4658,83.4756,83.2492,83.3378,15025.0
2024-12-27 15:20:00,84.67,84.73,84.63,84.71,38665.0,83.3378,83.3969,83.2984,83.3772,38665.0
2024-12-27 15:30:00,84.71,84.74,84.65,84.72,25368.0,83.3772,83.4067,83.3181,83.387,25368.0
2024-12-27 15:40:00,84.72,84.88,84.61,84.87,45070.0,83.387,83.5445,83.2788,83.5347,45070.0
2024-12-27 15:50:00,84.87,85.05,84.81,84.95,181224.0,83.5347,83.7118,83.4756,83.6134,181224.0
2024-12-30 09:30:00,84.27,84.47,84.0,84.1,24867.0,82.9441,83.141,82.6784,82.7768,24867.0
2024-12-30 09:40:00,84.14,84.15,83.86,83.89,13310.0,82.8162,82.826,82.5406,82.5701,13310.0
2024-12-30 09:50:00,83.83,84.0,83.8,83.94,12446.0,82.511,82.6784,82.4815,82.6193,12446.0
2024-12-30 10:00:00,83.88,84.0,83.79,83.81,14290.0,82.5603,82.6784,82.4717,82.4914,14290.0
2024-12-30 10:10:00,83.83,83.84,83.6,83.79,23708.0,82.511,82.5209,82.2847,82.4717,23708.0
2024-12-30 10:20:00,83.82,83.82,83.7,83.74,5816.0,82.5012,82.5012,82.3831,82.4225,5816.0
2024-12-30 10:30:00,83.75,83.91,83.72,83.82,10948.0,82.4323,82.5898,82.4028,82.5012,10948.0
2024-12-30 10:40:00,83.84,83.96,83.73,83.73,9155.0,82.5209,82.639,82.4126,82.4126,9155.0
2024-12-30 10:50:00,83.77,83.94,83.7,83.89,7467.0,82.452,82.6193,82.3831,82.5701,7467.0
2024-12-30 11:00:00,83.88,84.03,83.8,84.03,5049.0,82.5603,82.7079,82.4815,82.7079,5049.0
2024-12-30 11:10:00,84.04,84.22,83.96,84.16,8872.0,82.7177,82.8949,82.639,82.8358,8872.0
2024-12-30 11:20:00,84.15,84.15,84.03,84.13,10264.0,82.826,82.826,82.7079,82.8063,10264.0
2024-12-30 11:30:00,84.13,84.27,84.08,84.24,6504.0,82.8063,82.9441,82.7571,82.9146,6504.0
2024-12-30 11:40:00,84.24,84.38,84.18,84.18,14860.0,82.9146,83.0524,82.8555,82.8555,14860.0
2024-12-30 11:50:00,84.19,84.33,84.15,84.27,7594.0,82.8654,83.0032,82.826,82.9441,7594.0
2024-12-30 12:00:00,84.26,84.35,84.19,84.19,4808.0,82.9343,83.0229,82.8654,82.8654,4808.0
2024-12-30 12:10:00,84.19,84.34,84.19,84.32,5950.0,82.8654,83.013,82.8654,82.9933,5950.0
2024-12-30 12:20:00,84.34,84.39,84.27,84.37,7851.0,83.013,83.0622,82.9441,83.0425,7851.0
2024-12-30 12:30:00,84.37,84.42,84.32,84.32,19475.0,83.0425,83.0918,82.9933,82.9933,19475.0
2024-12-30 12:40:00,84.34,84.35,84.2,84.33,7283.0,83.013,83.0229,82.8752,83.0032,7283.0
2024-12-30 12:50:00,84.37,84.37,84.17,84.28,10062.0,83.0425,83.0425,82.8457,82.954,10062.0
2024-12-30 13:00:00,84.28,84.43,84.17,84.34,12219.0,82.954,83.1016,82.8457,83.013,12219.0
2024-12-30 13:10:00,84.41,84.52,84.34,84.42,9046.0,83.0819,83.1902,83.013,83.0918,9046.0
2024-12-30 13:20:00,84.39,84.47,84.32,84.35,12958.0,83.0622,83.141,82.9933,83.0229,12958.0
2024-12-30 13:30:00,84.33,84.46,84.29,84.33,10494.0,83.0032,83.1311,82.9638,83.0032,10494.0
2024-12-30 13:40:00,84.33,84.41,84.33,84.39,10404.0,83.0032,83.0819,83.0032,83.0622,10404.0
2024-12-30 13:50:00,84.37,84.45,84.35,84.4,6781.0,83.0425,83.1213,83.0229,83.0721,6781.0
2024-12-30 14:00:00,84.4,84.43,84.26,84.31,50441.0,83.0721,83.1016,82.9343,82.9835,50441.0
2024-12-30 14:10:00,84.34,84.35,84.23,84.23,6895.0,83.013,83.0229,82.9047,82.9047,6895.0
2024-12-30 14:20:00,84.23,84.34,84.14,84.23,10832.0,82.9047,83.013,82.8162,82.9047,10832.0
2024-12-30 14:30:00,84.23,84.3,84.22,84.24,7381.0,82.9047,82.9736,82.8949,82.9146,7381.0
2024-12-30 14:40:00,84.27,84.35,84.24,84.31,7846.0,82.9441,83.0229,82.9146,82.9835,7846.0
2024-12-30 14:50:00,84.31,84.35,84.28,84.33,8298.0,82.9835,83.0229,82.954,83.0032,8298.0
2024-12-30 15:00:00,84.3,84.3,84.15,84.28,9480.0,82.9736,82.9736,82.826,82.954,9480.0
2024-12-30 15:10:00,84.31,84.54,84.3,84.51,9854.0,82.9835,83.2099,82.9736,83.1803,9854.0
2024-12-30 15:20:00,84.52,84.64,84.46,84.46,13864.0,83.1902,83.3083,83.1311,83.1311,13864.0
2024-12-30 15:30:00,84.48,84.57,84.42,84.57,15520.0,83.1508,83.2394,83.0918,83.2394,15520.0
2024-12-30 15:40:00,84.55,84.74,84.48,84.67,21516.0,83.2197,83.4067,83.1508,83.3378,21516.0
2024-12-30 15:50:00,84.67,84.72,84.44,84.46,104139.0,83.3378,83.387,83.1114,83.1311,104139.0
2024-12-31 09:30:00,84.54,84.81,84.5,84.81,39391.0,83.2099,83.4756,83.1705,83.4756,39391.0
2024-12-31 09:40:00,84.73,84.95,84.6,84.76,5544.0,83.3969,83.6134,83.2689,83.4264,5544.0
2024-12-31 09:50:00,84.82,84.82,84.7,84.73,7812.0,83.4855,83.4855,83.3673,83.3969,7812.0
2024-12-31 10:00:00,84.73,84.84,84.57,84.57,23242.0,83.3969,83.5051,83.2394,83.2394,23242.0
2024-12-31 10:10:00,84.6,84.73,84.56,84.72,6520.0,83.2689,83.3969,83.2296,83.387,6520.0
2024-12-31 10:20:00,84.7,84.71,84.44,84.48,7530.0,83.3673,83.3772,83.1114,83.1508,7530.0
2024-12-31 10:30:00,84.45,84.49,84.18,84.39,40402.0,83.1213,83.1607,82.8555,83.0622,40402.0
2024-12-31 10:40:00,84.33,84.38,84.12,84.21,8527.0,83.0032,83.0524,82.7965,82.8851,8527.0
2024-12-31 10:50:00,84.2,84.37,84.16,84.34,14162.0,82.8752,83.0425,82.8358,83.013,14162.0
2024-12-31 11:00:00,84.37,84.43,84.27,84.37,16479.0,83.0425,83.1016,82.9441,83.0425,16479.0
2024-12-31 11:10:00,84.42,84.44,84.31,84.36,10347.0,83.0918,83.1114,82.9835,83.0327,10347.0
2024-12-31 11:20:00,84.34,84.4,84.22,84.3,17212.0,83.013,83.0721,82.8949,82.9736,17212.0
2024-12-31 11:30:00,84.3,84.32,84.12,84.16,13481.0,82.9736,82.9933,82.7965,82.8358,13481.0
2024-12-31 11:40:00,84.18,84.33,84.18,84.24,10440.0,82.8555,83.0032,82.8555,82.9146,10440.0
2024-12-31 11:50:00,84.2,84.24,84.06,84.11,15168.0,82.8752,82.9146,82.7374,82.7866,15168.0
2024-12-31 12:00:00,84.12,84.24,84.04,84.24,13548.0,82.7965,82.9146,82.7177,82.9146,13548.0
2024-12-31 12:10:00,84.24,84.28,84.2,84.28,10119.0,82.9146,82.954,82.8752,82.954,10119.0
2024-12-31 12:20:00,84.29,84.29,84.16,84.16,7179.0,82.9638,82.9638,82.8358,82.8358,7179.0
2024-12-31 12:30:00,84.16,84.17,84.08,84.17,22303.0,82.8358,82.8457,82.7571,82.8457,22303.0
2024-12-31 12:40:00,84.17,84.23,84.11,84.12,10419.0,82.8457,82.9047,82.7866,82.7965,10419.0
2024-12-31 12:50:00,84.15,84.4,84.14,84.36,10136.0,82.826,83.0721,82.8162,83.0327,10136.0
2024-12-31 13:00:00,84.38,84.46,84.33,84.34,16581.0,83.0524,83.1311,83.0032,83.013,16581.0
2024-12-31 13:10:00,84.35,84.36,84.18,84.19,17194.0,83.0229,83.0327,82.8555,82.8654,17194.0
2024-12-31 13:20:00,84.16,84.17,84.06,84.12,13519.0,82.8358,82.8457,82.7374,82.7965,13519.0
2024-12-31 13:30:00,84.12,84.22,84.12,84.2,18694.0,82.7965,82.8949,82.7965,82.8752,18694.0
2024-12-31 13:40:00,84.21,84.37,84.2,84.34,18518.0,82.8851,83.0425,82.8752,83.013,18518.0
2024-12-31 13:50:00,84.36,84.4,84.13,84.13,13450.0,83.0327,83.0721,82.8063,82.8063,13450.0
2024-12-31 14:00:00,84.13,84.19,84.01,84.19,28820.0,82.8063,82.8654,82.6882,82.8654,28820.0
2024-12-31 14:10:00,84.22,84.31,84.09,84.12,11389.0,82.8949,82.9835,82.7669,82.7965,11389.0
2024-12-31 14:20:00,84.09,84.15,84.0,84.11,11407.0,82.7669,82.826,82.6784,82.7866,11407.0
2024-12-31 14:30:00,84.13,84.14,84.05,84.1,14971.0,82.8063,82.8162,82.7276,82.7768,14971.0
2024-12-31 14:40:00,84.13,84.13,84.04,84.1,14675.0,82.8063,82.8063,82.7177,82.7768,14675.0
2024-12-31 14:50:00,84.09,84.25,84.08,84.22,12964.0,82.7669,82.9244,82.7571,82.8949,12964.0
2024-12-31 15:00:00,84.21,84.28,84.17,84.27,36737.0,82.8851,82.954,82.8457,82.9441,36737.0
2024-12-31 15:10:00,84.27,84.27,84.12,84.24,18957.0,82.9441,82.9441,82.7965,82.9146,18957.0
2024-12-31 15:20:00,84.23,84.37,84.22,84.37,29100.0,82.9047,83.0425,82.8949,83.0425,29100.0
2024-12-31 15:30:00,84.37,84.41,84.22,84.31,43341.0,83.0425,83.0819,82.8949,82.9835,43341.0
2024-12-31 15:40:00,84.29,84.38,84.16,84.36,60669.0,82.9638,83.0524,82.8358,83.0327,60669.0
2024-12-31 15:50:00,84.39,84.58,84.25,84.5,161939.0,83.0622,83.2492,82.9244,83.1705,161939.0
2025-01-02 09:30:00,85.15,85.28,84.97,85.03,20802.0,83.8103,83.9382,83.6331,83.6922,20802.0
2025-01-02 09:40:00,85.02,85.1,84.84,84.84,4963.0,83.6823,83.7611,83.5051,83.5051,4963.0
2025-01-02 09:50:00,84.85,85.08,84.74,85.05,18920.0,83.515,83.7414,83.4067,83.7118,18920.0
2025-01-02 10:00:00,85.02,85.16,84.91,85.03,7589.0,83.6823,83.8201,83.574,83.6922,7589.0
2025-01-02 10:10:00,84.96,85.05,84.83,85.01,12253.0,83.6233,83.7118,83.4953,83.6725,12253.0
2025-01-02 10:20:00,84.82,85.08,84.62,84.82,13701.0,83.4855,83.7414,83.2886,83.4855,13701.0
2025-01-02 10:30:00,84.92,85.02,84.85,84.93,15023.0,83.5839,83.6823,83.515,83.5937,15023.0
2025-01-02 10:40:00,84.94,85.19,84.92,85.13,19830.0,83.6036,83.8496,83.5839,83.7906,19830.0
2025-01-02 10:50:00,85.17,85.24,85.11,85.17,8095.0,83.83,83.8989,83.7709,83.83,8095.0
2025-01-02 11:00:00,85.14,85.31,84.87,84.88,66972.0,83.8004,83.9678,83.5347,83.5445,66972.0
2025-01-02 11:10:00,84.9,85.01,84.83,84.96,4936.0,83.5642,83.6725,83.4953,83.6233,4936.0
2025-01-02 11:20:00,84.96,85.11,84.8,85.09,13121.0,83.6233,83.7709,83.4658,83.7512,13121.0
2025-01-02 11:30:00,85.11,85.25,85.05,85.2,24193.0,83.7709,83.9087,83.7118,83.8595,24193.0
2025-01-02 11:40:00,85.25,85.32,85.19,85.31,20389.0,83.9087,83.9776,83.8496,83.9678,20389.0
2025-01-02 11:50:00,85.31,85.34,85.17,85.21,9465.0,83.9678,83.9973,83.83,83.8693,9465.0
2025-01-02 12:00:00,85.27,85.32,85.0,85.08,6760.0,83.9284,83.9776,83.6626,83.7414,6760.0
2025-01-02 12:10:00,85.1,85.28,85.1,85.1,11755.0,83.7611,83.9382,83.7611,83.7611,11755.0
2025-01-02 12:20:00,85.06,85.09,84.88,84.88,6758.0,83.7217,83.7512,83.5445,83.5445,6758.0
2025-01-02 12:30:00,84.83,84.97,84.73,84.79,7919.0,83.4953,83.6331,83.3969,83.4559,7919.0
2025-01-02 12:40:00,84.79,84.82,84.65,84.71,8954.0,83.4559,83.4855,83.3181,83.3772,8954.0
2025-01-02 12:50:00,84.64,84.82,84.64,84.82,7866.0,83.3083,83.4855,83.3083,83.4855,7866.0
2025-01-02 13:00:00,84.81,84.81,84.65,84.69,3712.0,83.4756,83.4756,83.3181,83.3575,3712.0
2025-01-02 13:10:00,84.66,84.67,84.48,84.56,8831.0,83.328,83.3378,83.1508,83.2296,8831.0
2025-01-02 13:20:00,84.59,84.74,84.56,84.72,15466.0,83.2591,83.4067,83.2296,83.387,15466.0
2025-01-02 13:30:00,84.71,84.75,84.61,84.67,19391.0,83.3772,83.4166,83.2788,83.3378,19391.0
2025-01-02 13:40:00,84.67,84.75,84.52,84.52,23164.0,83.3378,83.4166,83.1902,83.1902,23164.0
2025-01-02 13:50:00,84.57,84.58,84.4,84.58,11659.0,83.2394,83.2492,83.0721,83.2492,11659.0
2025-01-02 14:00:00,84.61,84.61,84.41,84.55,15560.0,83.2788,83.2788,83.0819,83.2197,15560.0
2025-01-02 14:10:00,84.59,84.59,84.42,84.52,13450.0,83.2591,83.2591,83.0918,83.1902,13450.0
2025-01-02 14:20:00,84.51,84.78,84.47,84.71,18976.0,83.1803,83.4461,83.141,83.3772,18976.0
2025-01-02 14:30:00,84.7,84.75,84.6,84.72,23264.0,83.3673,83.4166,83.2689,83.387,23264.0
2025-01-02 14:40:00,84.73,84.81,84.7,84.8,11314.0,83.3969,83.4756,83.3673,83.4658,11314.0
2025-01-02 14:50:00,84.8,84.9,84.7,84.72,13296.0,83.4658,83.5642,83.3673,83.387,13296.0
2025-01-02 15:00:00,84.75,85.07,84.74,85.06,37876.0,83.4166,83.7315,83.4067,83.7217,37876.0
2025-01-02 15:10:00,85.03,85.05,84.86,84.95,33538.0,83.6922,83.7118,83.5248,83.6134,33538.0
2025-01-02 15:20:00,84.94,85.02,84.92,84.93,22803.0,83.6036,83.6823,83.5839,83.5937,22803.0
2025-01-02 15:30:00,84.9,85.01,84.83,84.93,42259.0,83.5642,83.6725,83.4953,83.5937,42259.0
2025-01-02 15:40:00,84.92,85.08,84.9,85.02,46635.0,83.5839,83.7414,83.5642,83.6823,46635.0
2025-01-02 15:50:00,85.02,85.3,85.02,85.15,267856.0,83.6823,83.9579,83.6823,83.8103,267856.0
2025-01-03 09:30:00,85.37,85.61,84.82,85.61,78313.0,84.0268,84.263,83.4855,84.263,78313.0
2025-01-03 09:40:00,85.63,85.69,85.36,85.49,33979.0,84.2827,84.3418,84.017,84.1449,33979.0
2025-01-03 09:50:00,85.53,86.14,85.51,86.14,49041.0,84.1843,84.7847,84.1646,84.7847,49041.0
2025-01-03 10:00:00,86.14,86.48,86.08,86.4,26459.0,84.7847,85.1193,84.7256,85.0406,26459.0
2025-01-03 10:10:00,86.4,86.4,86.13,86.4,14657.0,85.0406,85.0406,84.7748,85.0406,14657.0
2025-01-03 10:20:00,86.34,86.48,86.3,86.47,7618.0,84.9815,85.1193,84.9422,85.1095,7618.0
2025-01-03 10:30:00,86.47,86.61,86.37,86.44,9161.0,85.1095,85.2473,85.0111,85.08,9161.0
2025-01-03 10:40:00,86.48,86.54,86.38,86.5,8134.0,85.1193,85.1784,85.0209,85.139,8134.0
2025-01-03 10:50:00,86.49,86.69,86.42,86.66,7044.0,85.1292,85.326,85.0603,85.2965,7044.0
2025-01-03 11:00:00,86.69,86.71,86.45,86.57,10313.0,85.326,85.3457,85.0898,85.2079,10313.0
2025-01-03 11:10:00,86.58,86.64,86.5,86.5,9212.0,85.2178,85.2768,85.139,85.139,9212.0
2025-01-03 11:20:00,86.49,86.61,86.46,86.59,12743.0,85.1292,85.2473,85.0997,85.2276,12743.0
2025-01-03 11:30:00,86.6,86.68,86.52,86.62,8241.0,85.2375,85.3162,85.1587,85.2571,8241.0
2025-01-03 11:40:00,86.62,86.76,86.53,86.68,18653.0,85.2571,85.3949,85.1686,85.3162,18653.0
2025-01-03 11:50:00,86.65,86.69,86.46,86.48,16299.0,85.2867,85.326,85.0997,85.1193,16299.0
2025-01-03 12:00:00,86.51,86.69,86.5,86.61,9892.0,85.1489,85.326,85.139,85.2473,9892.0
2025-01-03 12:10:00,86.61,86.63,86.52,86.52,10687.0,85.2473,85.267,85.1587,85.1587,10687.0
2025-01-03 12:20:00,86.51,86.62,86.46,86.46,8105.0,85.1489,85.2571,85.0997,85.0997,8105.0
2025-01-03 12:30:00,86.46,86.51,86.41,86.45,7983.0,85.0997,85.1489,85.0504,85.0898,7983.0
2025-01-03 12:40:00,86.45,86.47,86.33,86.39,18263.0,85.0898,85.1095,84.9717,85.0308,18263.0
2025-01-03 12:50:00,86.39,86.43,86.23,86.32,24328.0,85.0308,85.0701,84.8733,84.9619,24328.0
2025-01-03 13:00:00,86.3,86.41,86.25,86.36,16067.0,84.9422,85.0504,84.893,85.0012,16067.0
2025-01-03 13:10:00,86.31,86.32,86.25,86.3,8599.0,84.952,84.9619,84.893,84.9422,8599.0
2025-01-03 13:20:00,86.28,86.28,86.15,86.22,12128.0,84.9225,84.9225,84.7945,84.8634,12128.0
2025-01-03 13:30:00,86.18,86.23,86.03,86.09,10216.0,84.8241,84.8733,84.6764,84.7355,10216.0
2025-01-03 13:40:00,86.09,86.1,85.99,86.1,9084.0,84.7355,84.7453,84.6371,84.7453,9084.0
2025-01-03 13:50:00,86.11,86.11,85.93,86.09,12257.0,84.7552,84.7552,84.578,84.7355,12257.0
2025-01-03 14:00:00,86.06,86.07,85.95,85.98,14661.0,84.706,84.7158,84.5977,84.6272,14661.0
2025-01-03 14:10:00,85.98,86.08,85.95,86.08,31205.0,84.6272,84.7256,84.5977,84.7256,31205.0
2025-01-03 14:20:00,86.08,86.37,86.05,86.31,18404.0,84.7256,85.0111,84.6961,84.952,18404.0
2025-01-03 14:30:00,86.3,86.32,86.22,86.28,20560.0,84.9422,84.9619,84.8634,84.9225,20560.0
2025-01-03 14:40:00,86.28,86.4,86.25,86.29,25792.0,84.9225,85.0406,84.893,84.9323,25792.0
2025-01-03 14:50:00,86.28,86.29,86.21,86.25,12331.0,84.9225,84.9323,84.8536,84.893,12331.0
2025-01-03 15:00:00,86.23,86.37,86.21,86.37,16873.0,84.8733,85.0111,84.8536,85.0111,16873.0
2025-01-03 15:10:00,86.37,86.39,86.3,86.38,12092.0,85.0111,85.0308,84.9422,85.0209,12092.0
2025-01-03 15:20:00,86.37,86.46,86.33,86.42,22934.0,85.0111,85.0997,84.9717,85.0603,22934.0
2025-01-03 15:30:00,86.41,86.44,86.27,86.27,20732.0,85.0504,85.08,84.9126,84.9126,20732.0
2025-01-03 15:40:00,86.27,86.38,86.22,86.31,28571.0,84.9126,85.0209,84.8634,84.952,28571.0
2025-01-03 15:50:00,86.3,86.43,86.23,86.23,145081.0,84.9422,85.0701,84.8733,84.8733,145081.0
2025-01-06 09:30:00,85.56,85.85,84.85,84.85,51459.0,84.2138,84.4993,83.515,83.515,51459.0
2025-01-06 09:40:00,84.89,84.97,84.38,84.51,29860.0,83.5544,83.6331,83.0524,83.1803,29860.0
2025-01-06 09:50:00,84.56,84.87,84.54,84.81,26266.0,83.2296,83.5347,83.2099,83.4756,26266.0
2025-01-06 10:00:00,84.78,85.29,84.77,85.15,21438.0,83.4461,83.9481,83.4362,83.8103,21438.0
2025-01-06 10:10:00,85.12,85.17,84.72,84.72,18903.0,83.7807,83.83,83.387,83.387,18903.0
2025-01-06 10:20:00,84.76,84.8,84.67,84.77,29010.0,83.4264,83.4658,83.3378,83.4362,29010.0
2025-01-06 10:30:00,84.81,84.85,84.49,84.6,18783.0,83.4756,83.515,83.1607,83.2689,18783.0
2025-01-06 10:40:00,84.56,84.82,84.51,84.78,18788.0,83.2296,83.4855,83.1803,83.4461,18788.0
2025-01-06 10:50:00,84.77,85.09,84.76,84.92,9227.0,83.4362,83.7512,83.4264,83.5839,9227.0
2025-01-06 11:00:00,84.91,85.04,84.79,85.04,9676.0,83.574,83.702,83.4559,83.702,9676.0
2025-01-06 11:10:00,84.99,85.0,84.81,84.95,11682.0,83.6528,83.6626,83.4756,83.6134,11682.0
2025-01-06 11:20:00,84.97,85.27,84.96,85.21,13132.0,83.6331,83.9284,83.6233,83.8693,13132.0
2025-01-06 11:30:00,85.2,85.49,85.2,85.44,19617.0,83.8595,84.1449,83.8595,84.0957,19617.0
2025-01-06 11:40:00,85.41,85.56,85.41,85.5,12379.0,84.0662,84.2138,84.0662,84.1548,12379.0
2025-01-06 11:50:00,85.48,85.53,85.45,85.51,12247.0,84.1351,84.1843,84.1055,84.1646,12247.0
2025-01-06 12:00:00,85.51,85.53,85.35,85.48,15649.0,84.1646,84.1843,84.0071,84.1351,15649.0
2025-01-06 12:10:00,85.49,85.53,85.38,85.49,14735.0,84.1449,84.1843,84.0366,84.1449,14735.0
2025-01-06 12:20:00,85.48,85.68,85.48,85.57,10788.0,84.1351,84.3319,84.1351,84.2237,10788.0
2025-01-06 12:30:00,85.58,85.69,85.48,85.63,11056.0,84.2335,84.3418,84.1351,84.2827,11056.0
2025-01-06 12:40:00,85.64,85.74,85.6,85.67,8428.0,84.2926,84.391,84.2532,84.3221,8428.0
2025-01-06 12:50:00,85.67,85.75,85.59,85.69,13602.0,84.3221,84.4008,84.2433,84.3418,13602.0
2025-01-06 13:00:00,85.7,85.7,85.54,85.55,9309.0,84.3516,84.3516,84.1941,84.204,9309.0
2025-01-06 13:10:00,85.56,85.63,85.48,85.48,11675.0,84.2138,84.2827,84.1351,84.1351,11675.0
2025-01-06 13:20:00,85.5,85.61,85.48,85.52,12237.0,84.1548,84.263,84.1351,84.1744,12237.0
2025-01-06 13:30:00,85.51,85.54,85.43,85.51,22178.0,84.1646,84.1941,84.0859,84.1646,22178.0
2025-01-06 13:40:00,85.51,85.57,85.35,85.35,16407.0,84.1646,84.2237,84.0071,84.0071,16407.0
2025-01-06 13:50:00,85.33,85.46,85.29,85.37,13742.0,83.9874,84.1154,83.9481,84.0268,13742.0
2025-01-06 14:00:00,85.34,85.41,85.24,85.36,23917.0,83.9973,84.0662,83.8989,84.017,23917.0
2025-01-06 14:10:00,85.28,85.61,85.25,85.52,28165.0,83.9382,84.263,83.9087,84.1744,28165.0
2025-01-06 14:20:00,85.51,85.56,85.45,85.47,28511.0,84.1646,84.2138,84.1055,84.1252,28511.0
2025-01-06 14:30:00,85.46,85.52,85.43,85.46,23131.0,84.1154,84.1744,84.0859,84.1154,23131.0
2025-01-06 14:40:00,85.46,85.67,85.37,85.67,95200.0,84.1154,84.3221,84.0268,84.3221,95200.0
2025-01-06 14:50:00,85.67,85.7,85.53,85.67,36147.0,84.3221,84.3516,84.1843,84.3221,36147.0
2025-01-06 15:00:00,85.66,85.8,85.65,85.77,31509.0,84.3122,84.45,84.3024,84.4205,31509.0
2025-01-06 15:10:00,85.77,85.83,85.73,85.76,36815.0,84.4205,84.4796,84.3811,84.4107,36815.0
2025-01-06 15:20:00,85.76,85.96,85.75,85.91,49980.0,84.4107,84.6075,84.4008,84.5583,49980.0
2025-01-06 15:30:00,85.91,85.96,85.72,85.76,67697.0,84.5583,84.6075,84.3713,84.4107,67697.0
2025-01-06 15:40:00,85.75,85.86,85.6,85.66,85094.0,84.4008,84.5091,84.2532,84.3122,85094.0
2025-01-06 15:50:00,85.66,85.79,85.54,85.72,320830.0,84.3122,84.4402,84.1941,84.3713,320830.0
2025-01-07 09:30:00,86.33,86.55,85.46,86.38,34472.0,84.9717,85.1882,84.1154,85.0209,34472.0
2025-01-07 09:40:00,86.42,86.42,85.97,85.98,7947.0,85.0603,85.0603,84.6174,84.6272,7947.0
2025-01-07 09:50:00,85.99,85.99,85.81,85.9,7494.0,84.6371,84.6371,84.4599,84.5485,7494.0
2025-01-07 10:00:00,85.91,85.92,85.39,85.63,28384.0,84.5583,84.5682,84.0465,84.2827,28384.0
2025-01-07 10:10:00,85.7,85.7,85.34,85.47,15845.0,84.3516,84.3516,83.9973,84.1252,15845.0
2025-01-07 10:20:00,85.47,85.7,85.47,85.53,5314.0,84.1252,84.3516,84.1252,84.1843,5314.0
2025-01-07 10:30:00,85.56,85.68,85.42,85.53,8319.0,84.2138,84.3319,84.076,84.1843,8319.0
2025-01-07 10:40:00,85.6,85.63,85.53,85.59,3631.0,84.2532,84.2827,84.1843,84.2433,3631.0
2025-01-07 10:50:00,85.6,85.72,85.54,85.71,7985.0,84.2532,84.3713,84.1941,84.3615,7985.0
2025-01-07 11:00:00,85.73,85.73,85.55,85.55,28901.0,84.3811,84.3811,84.204,84.204,28901.0
2025-01-07 11:10:00,85.53,85.68,85.49,85.56,11745.0,84.1843,84.3319,84.1449,84.2138,11745.0
2025-01-07 11:20:00,85.56,85.57,85.37,85.42,9552.0,84.2138,84.2237,84.0268,84.076,9552.0
2025-01-07 11:30:00,85.42,85.5,85.26,85.44,12104.0,84.076,84.1548,83.9185,84.0957,12104.0
2025-01-07 11:40:00,85.44,85.5,85.34,85.41,5868.0,84.0957,84.1548,83.9973,84.0662,5868.0
2025-01-07 11:50:00,85.41,85.41,85.1,85.14,7181.0,84.0662,84.0662,83.7611,83.8004,7181.0
2025-01-07 12:00:00,85.15,85.28,85.15,85.19,4245.0,83.8103,83.9382,83.8103,83.8496,4245.0
2025-01-07 12:10:00,85.21,85.37,85.16,85.37,6489.0,83.8693,84.0268,83.8201,84.0268,6489.0
2025-01-07 12:20:00,85.35,85.4,85.31,85.31,5846.0,84.0071,84.0563,83.9678,83.9678,5846.0
2025-01-07 12:30:00,85.31,85.37,85.3,85.3,4918.0,83.9678,84.0268,83.9579,83.9579,4918.0
2025-01-07 12:40:00,85.3,85.34,85.21,85.21,6472.0,83.9579,83.9973,83.8693,83.8693,6472.0
2025-01-07 12:50:00,85.21,85.39,85.19,85.38,10245.0,83.8693,84.0465,83.8496,84.0366,10245.0
2025-01-07 13:00:00,85.39,85.52,85.39,85.5,6807.0,84.0465,84.1744,84.0465,84.1548,6807.0
2025-01-07 13:10:00,85.53,85.65,85.41,85.65,18886.0,84.1843,84.3024,84.0662,84.3024,18886.0
2025-01-07 13:20:00,85.65,85.72,85.59,85.69,6529.0,84.3024,84.3713,84.2433,84.3418,6529.0
2025-01-07 13:30:00,85.71,85.73,85.56,85.63,16893.0,84.3615,84.3811,84.2138,84.2827,16893.0
2025-01-07 13:40:00,85.62,85.62,85.48,85.49,69297.0,84.2729,84.2729,84.1351,84.1449,69297.0
2025-01-07 13:50:00,85.45,85.56,85.41,85.51,7245.0,84.1055,84.2138,84.0662,84.1646,7245.0
2025-01-07 14:00:00,85.53,85.6,85.51,85.55,4620.0,84.1843,84.2532,84.1646,84.204,4620.0
2025-01-07 14:10:00,85.59,85.66,85.5,85.53,15679.0,84.2433,84.3122,84.1548,84.1843,15679.0
2025-01-07 14:20:00,85.57,85.61,85.55,85.61,5606.0,84.2237,84.263,84.204,84.263,5606.0
2025-01-07 14:30:00,85.59,85.61,85.53,85.57,7141.0,84.2433,84.263,84.1843,84.2237,7141.0
2025-01-07 14:40:00,85.54,85.6,85.52,85.55,7266.0,84.1941,84.2532,84.1744,84.204,7266.0
2025-01-07 14:50:00,85.55,85.56,85.45,85.49,9810.0,84.204,84.2138,84.1055,84.1449,9810.0
2025-01-07 15:00:00,85.43,85.43,85.27,85.32,9752.0,84.0859,84.0859,83.9284,83.9776,9752.0
2025-01-07 15:10:00,85.3,85.41,85.25,85.28,13667.0,83.9579,84.0662,83.9087,83.9382,13667.0
2025-01-07 15:20:00,85.25,85.3,85.17,85.21,18341.0,83.9087,83.9579,83.83,83.8693,18341.0
2025-01-07 15:30:00,85.23,85.31,85.1,85.18,18713.0,83.889,83.9678,83.7611,83.8398,18713.0
2025-01-07 15:40:00,85.19,85.28,85.09,85.22,26537.0,83.8496,83.9382,83.7512,83.8792,26537.0
2025-01-07 15:50:00,85.21,85.43,85.18,85.41,159302.0,83.8693,84.0859,83.8398,84.0662,159302.0
2025-01-08 09:30:00,85.3,85.73,85.17,85.69,36973.0,83.9579,84.3811,83.83,84.3418,36973.0
2025-01-08 09:40:00,85.68,85.68,84.94,85.03,13406.0,84.3319,84.3319,83.6036,83.6922,13406.0
2025-01-08 09:50:00,85.03,85.2,84.83,84.88,12086.0,83.6922,83.8595,83.4953,83.5445,12086.0
2025-01-08 10:00:00,84.83,85.08,84.71,84.91,21021.0,83.4953,83.7414,83.3772,83.574,21021.0
2025-01-08 10:10:00,84.94,84.99,84.69,84.7,25970.0,83.6036,83.6528,83.3575,83.3673,25970.0
2025-01-08 10:20:00,84.7,84.73,84.08,84.22,41086.0,83.3673,83.3969,82.7571,82.8949,41086.0
2025-01-08 10:30:00,84.29,84.45,84.21,84.38,28869.0,82.9638,83.1213,82.8851,83.0524,28869.0
2025-01-08 10:40:00,84.38,84.64,84.2,84.35,18440.0,83.0524,83.3083,82.8752,83.0229,18440.0
2025-01-08 10:50:00,84.42,84.81,84.42,84.76,21356.0,83.0918,83.4756,83.0918,83.4264,21356.0
2025-01-08 11:00:00,84.7,84.82,84.54,84.8,15463.0,83.3673,83.4855,83.2099,83.4658,15463.0
2025-01-08 11:10:00,84.76,84.8,84.62,84.8,13336.0,83.4264,83.4658,83.2886,83.4658,13336.0
2025-01-08 11:20:00,84.77,84.88,84.6,84.88,10052.0,83.4362,83.5445,83.2689,83.5445,10052.0
2025-01-08 11:30:00,84.86,85.28,84.86,85.25,6551.0,83.5248,83.9382,83.5248,83.9087,6551.0
2025-01-08 11:40:00,85.25,85.36,85.12,85.27,17658.0,83.9087,84.017,83.7807,83.9284,17658.0
2025-01-08 11:50:00,85.34,85.46,85.32,85.4,5773.0,83.9973,84.1154,83.9776,84.0563,5773.0
2025-01-08 12:00:00,85.37,85.39,84.76,84.87,8846.0,84.0268,84.0465,83.4264,83.5347,8846.0
2025-01-08 12:10:00,84.82,84.94,84.64,84.79,10701.0,83.4855,83.6036,83.3083,83.4559,10701.0
2025-01-08 12:20:00,84.76,84.84,84.49,84.49,15507.0,83.4264,83.5051,83.1607,83.1607,15507.0
2025-01-08 12:30:00,84.49,84.51,84.3,84.3,20871.0,83.1607,83.1803,82.9736,82.9736,20871.0
2025-01-08 12:40:00,84.23,84.43,84.23,84.36,20027.0,82.9047,83.1016,82.9047,83.0327,20027.0
2025-01-08 12:50:00,84.38,84.6,84.37,84.48,41295.0,83.0524,83.2689,83.0425,83.1508,41295.0
2025-01-08 13:00:00,84.48,84.85,84.45,84.77,16382.0,83.1508,83.515,83.1213,83.4362,16382.0
2025-01-08 13:10:00,84.76,84.9,84.69,84.81,8297.0,83.4264,83.5642,83.3575,83.4756,8297.0
2025-01-08 13:20:00,84.81,84.88,84.69,84.86,7188.0,83.4756,83.5445,83.3575,83.5248,7188.0
2025-01-08 13:30:00,84.85,84.96,84.8,84.82,15106.0,83.515,83.6233,83.4658,83.4855,15106.0
2025-01-08 13:40:00,84.82,84.84,84.62,84.62,66841.0,83.4855,83.5051,83.2886,83.2886,66841.0
2025-01-08 13:50:00,84.62,84.62,84.41,84.5,12997.0,83.2886,83.2886,83.0819,83.1705,12997.0
2025-01-08 14:00:00,84.53,84.64,84.47,84.61,22003.0,83.2,83.3083,83.141,83.2788,22003.0
2025-01-08 14:10:00,84.64,84.67,84.46,84.57,22208.0,83.3083,83.3378,83.1311,83.2394,22208.0
2025-01-08 14:20:00,84.59,84.86,84.56,84.8,25532.0,83.2591,83.5248,83.2296,83.4658,25532.0
2025-01-08 14:30:00,84.8,84.8,84.53,84.6,30698.0,83.4658,83.4658,83.2,83.2689,30698.0
2025-01-08 14:40:00,84.62,84.66,84.5,84.53,19041.0,83.2886,83.328,83.1705,83.2,19041.0
2025-01-08 14:50:00,84.49,84.6,84.42,84.55,14974.0,83.1607,83.2689,83.0918,83.2197,14974.0
2025-01-08 15:00:00,84.56,84.66,84.5,84.59,15356.0,83.2296,83.328,83.1705,83.2591,15356.0
2025-01-08 15:10:00,84.59,84.73,84.56,84.7,16783.0,83.2591,83.3969,83.2296,83.3673,16783.0
2025-01-08 15:20:00,84.72,84.81,84.67,84.71,24904.0,83.387,83.4756,83.3378,83.3772,24904.0
2025-01-08 15:30:00,84.7,84.79,84.58,84.63,30056.0,83.3673,83.4559,83.2492,83.2984,30056.0
2025-01-08 15:40:00,84.65,84.93,84.64,84.88,53936.0,83.3181,83.5937,83.3083,83.5445,53936.0
2025-01-08 15:50:00,84.89,85.36,84.87,85.27,197577.0,83.5544,84.017,83.5347,83.9284,197577.0
2025-01-10 09:30:00,84.92,85.57,84.74,85.08,75923.0,83.5839,84.2237,83.4067,83.7414,75923.0
2025-01-10 09:40:00,85.06,85.26,84.79,84.92,72915.0,83.7217,83.9185,83.4559,83.5839,72915.0
2025-01-10 09:50:00,84.83,85.16,84.76,85.08,14313.0,83.4953,83.8201,83.4264,83.7414,14313.0
2025-01-10 10:00:00,85.08,85.24,84.88,85.01,27481.0,83.7414,83.8989,83.5445,83.6725,27481.0
2025-01-10 10:10:00,85.09,85.09,84.8,84.86,13448.0,83.7512,83.7512,83.4658,83.5248,13448.0
2025-01-10 10:20:00,84.84,84.93,84.34,84.35,13914.0,83.5051,83.5937,83.013,83.0229,13914.0
2025-01-10 10:30:00,84.36,84.72,84.3,84.66,24915.0,83.0327,83.387,82.9736,83.328,24915.0
2025-01-10 10:40:00,84.58,84.71,84.41,84.67,14821.0,83.2492,83.3772,83.0819,83.3378,14821.0
2025-01-10 10:50:00,84.72,84.78,84.58,84.65,18280.0,83.387,83.4461,83.2492,83.3181,18280.0
2025-01-10 11:00:00,84.69,84.69,84.3,84.42,16087.0,83.3575,83.3575,82.9736,83.0918,16087.0
2025-01-10 11:10:00,84.42,84.51,84.25,84.39,21720.0,83.0918,83.1803,82.9244,83.0622,21720.0
2025-01-10 11:20:00,84.39,84.53,84.26,84.32,16188.0,83.0622,83.2,82.9343,82.9933,16188.0
2025-01-10 11:30:00,84.29,84.39,84.2,84.39,18633.0,82.9638,83.0622,82.8752,83.0622,18633.0
2025-01-10 11:40:00,84.35,84.47,84.3,84.31,25129.0,83.0229,83.141,82.9736,82.9835,25129.0
2025-01-10 11:50:00,84.34,84.45,84.3,84.32,12187.0,83.013,83.1213,82.9736,82.9933,12187.0
2025-01-10 12:00:00,84.34,84.37,84.11,84.14,10166.0,83.013,83.0425,82.7866,82.8162,10166.0
2025-01-10 12:10:00,84.13,84.18,84.05,84.11,12023.0,82.8063,82.8555,82.7276,82.7866,12023.0
2025-01-10 12:20:00,84.17,84.26,84.13,84.26,9173.0,82.8457,82.9343,82.8063,82.9343,9173.0
2025-01-10 12:30:00,84.3,84.31,84.16,84.21,13917.0,82.9736,82.9835,82.8358,82.8851,13917.0
2025-01-10 12:40:00,84.21,84.49,84.21,84.48,13396.0,82.8851,83.1607,82.8851,83.1508,13396.0
2025-01-10 12:50:00,84.47,84.58,84.34,84.56,15119.0,83.141,83.2492,83.013,83.2296,15119.0
2025-01-10 13:00:00,84.57,84.63,84.52,84.59,10345.0,83.2394,83.2984,83.1902,83.2591,10345.0
2025-01-10 13:10:00,84.59,84.92,84.59,84.88,49217.0,83.2591,83.5839,83.2591,83.5445,49217.0
2025-01-10 13:20:00,84.91,84.95,84.8,84.83,38498.0,83.574,83.6134,83.4658,83.4953,38498.0
2025-01-10 13:30:00,84.82,85.11,84.73,85.05,17382.0,83.4855,83.7709,83.3969,83.7118,17382.0
2025-01-10 13:40:00,85.05,85.1,84.92,85.02,16613.0,83.7118,83.7611,83.5839,83.6823,16613.0
2025-01-10 13:50:00,85.04,85.12,85.01,85.11,9524.0,83.702,83.7807,83.6725,83.7709,9524.0
2025-01-10 14:00:00,85.08,85.09,84.83,84.85,9344.0,83.7414,83.7512,83.4953,83.515,9344.0
2025-01-10 14:10:00,84.81,84.9,84.74,84.79,19770.0,83.4756,83.5642,83.4067,83.4559,19770.0
2025-01-10 14:20:00,84.79,84.99,84.78,84.99,13462.0,83.4559,83.6528,83.4461,83.6528,13462.0
2025-01-10 14:30:00,84.94,84.96,84.81,84.91,15004.0,83.6036,83.6233,83.4756,83.574,15004.0
2025-01-10 14:40:00,84.91,84.93,84.72,84.72,18211.0,83.574,83.5937,83.387,83.387,18211.0
2025-01-10 14:50:00,84.68,84.79,84.68,84.75,19257.0,83.3477,83.4559,83.3477,83.4166,19257.0
2025-01-10 15:00:00,84.75,84.91,84.66,84.9,19473.0,83.4166,83.574,83.328,83.5642,19473.0
2025-01-10 15:10:00,84.9,84.9,84.61,84.65,20965.0,83.5642,83.5642,83.2788,83.3181,20965.0
2025-01-10 15:20:00,84.64,84.74,84.58,84.69,58296.0,83.3083,83.4067,83.2492,83.3575,58296.0
2025-01-10 15:30:00,84.66,84.66,84.3,84.34,60794.0,83.328,83.328,82.9736,83.013,60794.0
2025-01-10 15:40:00,84.34,84.44,84.18,84.25,106684.0,83.013,83.1114,82.8555,82.9244,106684.0
2025-01-10 15:50:00,84.25,84.4,84.11,84.26,381457.0,82.9244,83.0721,82.7866,82.9343,381457.0
2025-01-13 09:30:00,84.14,84.41,83.62,83.77,33567.0,82.8162,83.0819,82.3043,82.452,33567.0
2025-01-13 09:40:00,83.83,83.99,83.71,83.87,16818.0,82.511,82.6685,82.3929,82.5504,16818.0
2025-01-13 09:50:00,83.81,83.83,83.47,83.76,23808.0,82.4914,82.511,82.1567,82.4421,23808.0
2025-01-13 10:00:00,83.78,83.83,83.6,83.6,14471.0,82.4618,82.511,82.2847,82.2847,14471.0
2025-01-13 10:10:00,83.57,83.59,83.42,83.49,11851.0,82.2551,82.2748,82.1075,82.1764,11851.0
2025-01-13 10:20:00,83.45,83.53,83.35,83.41,5786.0,82.137,82.2158,82.0386,82.0976,5786.0
2025-01-13 10:30:00,83.41,83.55,83.31,83.37,25795.0,82.0976,82.2354,81.9992,82.0583,25795.0
2025-01-13 10:40:00,83.37,83.68,83.35,83.61,16767.0,82.0583,82.3634,82.0386,82.2945,16767.0
2025-01-13 10:50:00,83.64,83.69,83.56,83.64,13642.0,82.324,82.3732,82.2453,82.324,13642.0
2025-01-13 11:00:00,83.57,83.57,83.29,83.33,23189.0,82.2551,82.2551,81.9795,82.0189,23189.0
2025-01-13 11:10:00,83.39,83.49,83.25,83.49,13573.0,82.078,82.1764,81.9402,82.1764,13573.0
2025-01-13 11:20:00,83.54,83.68,83.49,83.56,16508.0,82.2256,82.3634,82.1764,82.2453,16508.0
2025-01-13 11:30:00,83.52,83.83,83.51,83.72,13067.0,82.2059,82.511,82.1961,82.4028,13067.0
2025-01-13 11:40:00,83.75,83.89,83.6,83.66,12431.0,82.4323,82.5701,82.2847,82.3437,12431.0
2025-01-13 11:50:00,83.68,83.7,83.54,83.55,17492.0,82.3634,82.3831,82.2256,82.2354,17492.0
2025-01-13 12:00:00,83.57,83.99,83.57,83.97,12060.0,82.2551,82.6685,82.2551,82.6488,12060.0
2025-01-13 12:10:00,83.93,84.07,83.9,84.04,15746.0,82.6095,82.7473,82.5799,82.7177,15746.0
2025-01-13 12:20:00,84.06,84.14,84.0,84.02,13122.0,82.7374,82.8162,82.6784,82.698,13122.0
2025-01-13 12:30:00,83.99,84.07,83.87,83.97,12159.0,82.6685,82.7473,82.5504,82.6488,12159.0
2025-01-13 12:40:00,83.93,84.01,83.92,83.97,9757.0,82.6095,82.6882,82.5996,82.6488,9757.0
2025-01-13 12:50:00,83.97,84.19,83.97,84.19,8229.0,82.6488,82.8654,82.6488,82.8654,8229.0
2025-01-13 13:00:00,84.19,84.24,84.05,84.22,9876.0,82.8654,82.9146,82.7276,82.8949,9876.0
2025-01-13 13:10:00,84.24,84.3,84.18,84.18,10179.0,82.9146,82.9736,82.8555,82.8555,10179.0
2025-01-13 13:20:00,84.22,84.32,84.18,84.31,8267.0,82.8949,82.9933,82.8555,82.9835,8267.0
2025-01-13 13:30:00,84.33,84.36,84.25,84.35,13305.0,83.0032,83.0327,82.9244,83.0229,13305.0
2025-01-13 13:40:00,84.34,84.37,84.25,84.28,13536.0,83.013,83.0425,82.9244,82.954,13536.0
2025-01-13 13:50:00,84.3,84.42,84.3,84.41,8945.0,82.9736,83.0918,82.9736,83.0819,8945.0
2025-01-13 14:00:00,84.41,84.43,84.25,84.36,11600.0,83.0819,83.1016,82.9244,83.0327,11600.0
2025-01-13 14:10:00,84.33,84.42,84.32,84.34,8646.0,83.0032,83.0918,82.9933,83.013,8646.0
2025-01-13 14:20:00,84.37,84.41,84.32,84.38,12206.0,83.0425,83.0819,82.9933,83.0524,12206.0
2025-01-13 14:30:00,84.37,84.45,84.31,84.43,16257.0,83.0425,83.1213,82.9835,83.1016,16257.0
2025-01-13 14:40:00,84.44,84.46,84.31,84.36,18174.0,83.1114,83.1311,82.9835,83.0327,18174.0
2025-01-13 14:50:00,84.37,84.47,84.37,84.41,17435.0,83.0425,83.141,83.0425,83.0819,17435.0
2025-01-13 15:00:00,84.39,84.41,84.25,84.39,17057.0,83.0622,83.0819,82.9244,83.0622,17057.0
2025-01-13 15:10:00,84.39,84.47,84.35,84.47,24244.0,83.0622,83.141,83.0229,83.141,24244.0
2025-01-13 15:20:00,84.46,84.5,84.22,84.26,41540.0,83.1311,83.1705,82.8949,82.9343,41540.0
2025-01-13 15:30:00,84.26,84.32,84.19,84.27,34293.0,82.9343,82.9933,82.8654,82.9441,34293.0
2025-01-13 15:40:00,84.28,84.33,84.11,84.14,45808.0,82.954,83.0032,82.7866,82.8162,45808.0
2025-01-13 15:50:00,84.15,84.23,84.04,84.1,181013.0,82.826,82.9047,82.7177,82.7768,181013.0
2025-01-14 09:30:00,84.42,84.67,84.24,84.5,29365.0,83.0918,83.3378,82.9146,83.1705,29365.0
2025-01-14 09:40:00,84.59,84.83,84.5,84.67,8802.0,83.2591,83.4953,83.1705,83.3378,8802.0
2025-01-14 09:50:00,84.69,84.7,84.4,84.48,7929.0,83.3575,83.3673,83.0721,83.1508,7929.0
2025-01-14 10:00:00,84.48,84.76,84.48,84.64,13482.0,83.1508,83.4264,83.1508,83.3083,13482.0
2025-01-14 10:10:00,84.69,84.98,84.69,84.98,17635.0,83.3575,83.6429,83.3575,83.6429,17635.0
2025-01-14 10:20:00,84.97,85.09,84.91,85.09,20648.0,83.6331,83.7512,83.574,83.7512,20648.0
2025-01-14 10:30:00,85.07,85.24,84.93,85.21,15065.0,83.7315,83.8989,83.5937,83.8693,15065.0
2025-01-14 10:40:00,85.21,85.38,85.11,85.27,17443.0,83.8693,84.0366,83.7709,83.9284,17443.0
2025-01-14 10:50:00,85.23,85.33,85.09,85.09,12465.0,83.889,83.9874,83.7512,83.7512,12465.0
2025-01-14 11:00:00,85.07,85.07,84.81,84.89,10481.0,83.7315,83.7315,83.4756,83.5544,10481.0
2025-01-14 11:10:00,84.87,85.02,84.81,85.02,10784.0,83.5347,83.6823,83.4756,83.6823,10784.0
2025-01-14 11:20:00,85.03,85.26,85.0,85.15,7781.0,83.6922,83.9185,83.6626,83.8103,7781.0
2025-01-14 11:30:00,85.13,85.17,85.04,85.04,5279.0,83.7906,83.83,83.702,83.702,5279.0
2025-01-14 11:40:00,85.03,85.06,84.92,84.95,8219.0,83.6922,83.7217,83.5839,83.6134,8219.0
2025-01-14 11:50:00,84.93,85.02,84.8,84.8,13015.0,83.5937,83.6823,83.4658,83.4658,13015.0
2025-01-14 12:00:00,84.84,85.02,84.84,85.02,5886.0,83.5051,83.6823,83.5051,83.6823,5886.0
2025-01-14 12:10:00,85.04,85.13,85.04,85.09,9817.0,83.702,83.7906,83.702,83.7512,9817.0
2025-01-14 12:20:00,85.09,85.18,85.0,85.11,11182.0,83.7512,83.8398,83.6626,83.7709,11182.0
2025-01-14 12:30:00,85.11,85.25,84.99,85.25,8847.0,83.7709,83.9087,83.6528,83.9087,8847.0
2025-01-14 12:40:00,85.25,85.32,85.22,85.27,20361.0,83.9087,83.9776,83.8792,83.9284,20361.0
2025-01-14 12:50:00,85.27,85.44,85.27,85.39,9454.0,83.9284,84.0957,83.9284,84.0465,9454.0
2025-01-14 13:00:00,85.38,85.55,85.38,85.53,10228.0,84.0366,84.204,84.0366,84.1843,10228.0
2025-01-14 13:10:00,85.52,85.55,85.38,85.4,27795.0,84.1744,84.204,84.0366,84.0563,27795.0
2025-01-14 13:20:00,85.37,85.52,85.35,85.5,25067.0,84.0268,84.1744,84.0071,84.1548,25067.0
2025-01-14 13:30:00,85.48,85.49,85.43,85.47,7195.0,84.1351,84.1449,84.0859,84.1252,7195.0
2025-01-14 13:40:00,85.48,85.48,85.34,85.47,12744.0,84.1351,84.1351,83.9973,84.1252,12744.0
2025-01-14 13:50:00,85.48,85.53,85.46,85.5,9826.0,84.1351,84.1843,84.1154,84.1548,9826.0
2025-01-14 14:00:00,85.49,85.58,85.43,85.45,14228.0,84.1449,84.2335,84.0859,84.1055,14228.0
2025-01-14 14:10:00,85.44,85.45,85.37,85.41,11701.0,84.0957,84.1055,84.0268,84.0662,11701.0
2025-01-14 14:20:00,85.4,85.51,85.35,85.42,12849.0,84.0563,84.1646,84.0071,84.076,12849.0
2025-01-14 14:30:00,85.4,85.63,85.39,85.61,29986.0,84.0563,84.2827,84.0465,84.263,29986.0
2025-01-14 14:40:00,85.57,85.58,85.45,85.49,11153.0,84.2237,84.2335,84.1055,84.1449,11153.0
2025-01-14 14:50:00,85.47,85.48,85.36,85.41,17628.0,84.1252,84.1351,84.017,84.0662,17628.0
2025-01-14 15:00:00,85.42,85.46,85.37,85.44,18213.0,84.076,84.1154,84.0268,84.0957,18213.0
2025-01-14 15:10:00,85.39,85.48,85.38,85.47,16832.0,84.0465,84.1351,84.0366,84.1252,16832.0
2025-01-14 15:20:00,85.47,85.52,85.43,85.48,16856.0,84.1252,84.1744,84.0859,84.1351,16856.0
2025-01-14 15:30:00,85.5,85.52,85.3,85.33,24914.0,84.1548,84.1744,83.9579,83.9874,24914.0
2025-01-14 15:40:00,85.32,85.42,85.28,85.35,35313.0,83.9776,84.076,83.9382,84.0071,35313.0
2025-01-14 15:50:00,85.37,85.38,84.98,85.06,165528.0,84.0268,84.0366,83.6429,83.7217,165528.0
2025-01-15 09:30:00,86.53,86.82,86.01,86.4,48015.0,85.1686,85.454,84.6567,85.0406,48015.0
2025-01-15 09:40:00,86.4,86.91,86.39,86.85,22974.0,85.0406,85.5426,85.0308,85.4835,22974.0
2025-01-15 09:50:00,86.83,87.19,86.82,87.09,14906.0,85.4638,85.8182,85.454,85.7197,14906.0
2025-01-15 10:00:00,87.08,87.11,86.76,86.81,25768.0,85.7099,85.7394,85.3949,85.4442,25768.0
2025-01-15 10:10:00,86.8,86.89,86.6,86.66,11547.0,85.4343,85.5229,85.2375,85.2965,11547.0
2025-01-15 10:20:00,86.69,86.75,86.54,86.66,11420.0,85.326,85.3851,85.1784,85.2965,11420.0
2025-01-15 10:30:00,86.58,86.62,86.46,86.5,9371.0,85.2178,85.2571,85.0997,85.139,9371.0
2025-01-15 10:40:00,86.47,86.5,86.32,86.35,8300.0,85.1095,85.139,84.9619,84.9914,8300.0
2025-01-15 10:50:00,86.31,86.46,86.28,86.36,9366.0,84.952,85.0997,84.9225,85.0012,9366.0
2025-01-15 11:00:00,86.37,86.4,86.17,86.25,16667.0,85.0111,85.0406,84.8142,84.893,16667.0
2025-01-15 11:10:00,86.28,86.38,86.26,86.3,5941.0,84.9225,85.0209,84.9028,84.9422,5941.0
2025-01-15 11:20:00,86.3,86.42,86.28,86.28,5867.0,84.9422,85.0603,84.9225,84.9225,5867.0
2025-01-15 11:30:00,86.24,86.25,86.06,86.21,15587.0,84.8831,84.893,84.706,84.8536,15587.0
2025-01-15 11:40:00,86.22,86.22,86.11,86.15,2100.0,84.8634,84.8634,84.7552,84.7945,2100.0
2025-01-15 11:50:00,86.1,86.29,86.1,86.23,4965.0,84.7453,84.9323,84.7453,84.8733,4965.0
2025-01-15 12:00:00,86.25,86.34,86.23,86.33,6298.0,84.893,84.9815,84.8733,84.9717,6298.0
2025-01-15 12:10:00,86.32,86.46,86.24,86.26,20144.0,84.9619,85.0997,84.8831,84.9028,20144.0
2025-01-15 12:20:00,86.28,86.3,86.23,86.26,6505.0,84.9225,84.9422,84.8733,84.9028,6505.0
2025-01-15 12:30:00,86.24,86.3,86.19,86.25,5095.0,84.8831,84.9422,84.8339,84.893,5095.0
2025-01-15 12:40:00,86.24,86.31,86.23,86.25,4580.0,84.8831,84.952,84.8733,84.893,4580.0
2025-01-15 12:50:00,86.23,86.32,86.19,86.24,10358.0,84.8733,84.9619,84.8339,84.8831,10358.0
2025-01-15 13:00:00,86.26,86.32,86.21,86.21,6034.0,84.9028,84.9619,84.8536,84.8536,6034.0
2025-01-15 13:10:00,86.21,86.23,86.16,86.2,7598.0,84.8536,84.8733,84.8044,84.8437,7598.0
2025-01-15 13:20:00,86.2,86.23,86.15,86.21,7796.0,84.8437,84.8733,84.7945,84.8536,7796.0
2025-01-15 13:30:00,86.2,86.35,86.2,86.34,15976.0,84.8437,84.9914,84.8437,84.9815,15976.0
2025-01-15 13:40:00,86.32,86.32,86.2,86.23,17024.0,84.9619,84.9619,84.8437,84.8733,17024.0
2025-01-15 13:50:00,86.24,86.31,86.24,86.27,12324.0,84.8831,84.952,84.8831,84.9126,12324.0
2025-01-15 14:00:00,86.29,86.34,86.21,86.27,15935.0,84.9323,84.9815,84.8536,84.9126,15935.0
2025-01-15 14:10:00,86.24,86.28,86.12,86.16,14061.0,84.8831,84.9225,84.765,84.8044,14061.0
2025-01-15 14:20:00,86.15,86.24,86.12,86.24,11301.0,84.7945,84.8831,84.765,84.8831,11301.0
2025-01-15 14:30:00,86.22,86.27,86.14,86.27,37856.0,84.8634,84.9126,84.7847,84.9126,37856.0
2025-01-15 14:40:00,86.28,86.45,86.28,86.33,46097.0,84.9225,85.0898,84.9225,84.9717,46097.0
2025-01-15 14:50:00,86.36,86.39,86.28,86.28,13681.0,85.0012,85.0308,84.9225,84.9225,13681.0
2025-01-15 15:00:00,86.31,86.32,86.22,86.23,23112.0,84.952,84.9619,84.8634,84.8733,23112.0
2025-01-15 15:10:00,86.23,86.43,86.2,86.28,47045.0,84.8733,85.0701,84.8437,84.9225,47045.0
2025-01-15 15:20:00,86.28,86.5,86.23,86.46,103643.0,84.9225,85.139,84.8733,85.0997,103643.0
2025-01-15 15:30:00,86.45,86.46,86.22,86.26,61183.0,85.0898,85.0997,84.8634,84.9028,61183.0
2025-01-15 15:40:00,86.26,86.34,86.17,86.21,53138.0,84.9028,84.9815,84.8142,84.8536,53138.0
2025-01-15 15:50:00,86.21,86.36,86.16,86.27,134497.0,84.8536,85.0012,84.8044,84.9126,134497.0
2025-01-16 09:30:00,86.21,86.97,86.03,86.97,35246.0,84.8536,85.6016,84.6764,85.6016,35246.0
2025-01-16 09:40:00,86.98,87.08,86.89,87.02,8852.0,85.6115,85.7099,85.5229,85.6508,8852.0
2025-01-16 09:50:00,87.03,87.1,86.64,86.73,20292.0,85.6607,85.7296,85.2768,85.3654,20292.0
2025-01-16 10:00:00,86.78,86.78,86.46,86.75,7485.0,85.4146,85.4146,85.0997,85.3851,7485.0
2025-01-16 10:10:00,86.76,86.84,86.47,86.61,9636.0,85.3949,85.4737,85.1095,85.2473,9636.0
2025-01-16 10:20:00,86.56,86.64,86.46,86.64,9198.0,85.1981,85.2768,85.0997,85.2768,9198.0
2025-01-16 10:30:00,86.63,86.82,86.59,86.82,6728.0,85.267,85.454,85.2276,85.454,6728.0
2025-01-16 10:40:00,86.82,87.09,86.69,87.06,7554.0,85.454,85.7197,85.326,85.6902,7554.0
2025-01-16 10:50:00,87.09,87.31,87.07,87.31,9621.0,85.7197,85.9363,85.7001,85.9363,9621.0
2025-01-16 11:00:00,87.3,87.73,87.25,87.73,19046.0,85.9264,86.3497,85.8772,86.3497,19046.0
2025-01-16 11:10:00,87.71,87.71,87.49,87.59,17425.0,86.33,86.33,86.1135,86.2119,17425.0
2025-01-16 11:20:00,87.59,87.93,87.53,87.78,24426.0,86.2119,86.5465,86.1528,86.3989,24426.0
2025-01-16 11:30:00,87.79,87.92,87.74,87.82,9784.0,86.4087,86.5367,86.3595,86.4383,9784.0
2025-01-16 11:40:00,87.77,87.84,87.75,87.77,9004.0,86.389,86.4579,86.3694,86.389,9004.0
2025-01-16 11:50:00,87.77,87.91,87.73,87.84,15907.0,86.389,86.5268,86.3497,86.4579,15907.0
2025-01-16 12:00:00,87.87,88.08,87.86,88.06,23551.0,86.4875,86.6942,86.4776,86.6745,23551.0
2025-01-16 12:10:00,88.04,88.08,87.93,87.96,18264.0,86.6548,86.6942,86.5465,86.5761,18264.0
2025-01-16 12:20:00,87.96,88.13,87.92,88.13,13982.0,86.5761,86.7434,86.5367,86.7434,13982.0
2025-01-16 12:30:00,88.11,88.13,87.98,88.02,10638.0,86.7237,86.7434,86.5957,86.6351,10638.0
2025-01-16 12:40:00,88.02,88.02,87.91,87.98,9557.0,86.6351,86.6351,86.5268,86.5957,9557.0
2025-01-16 12:50:00,87.97,88.05,87.87,88.05,17971.0,86.5859,86.6646,86.4875,86.6646,17971.0
2025-01-16 13:00:00,88.05,88.28,88.03,88.19,29882.0,86.6646,86.891,86.645,86.8024,29882.0
2025-01-16 13:10:00,88.18,88.3,88.14,88.29,14318.0,86.7926,86.9107,86.7532,86.9009,14318.0
2025-01-16 13:20:00,88.28,88.37,88.23,88.28,28951.0,86.891,86.9796,86.8418,86.891,28951.0
2025-01-16 13:30:00,88.26,88.29,88.15,88.21,23909.0,86.8713,86.9009,86.7631,86.8221,23909.0
2025-01-16 13:40:00,88.22,88.26,87.99,88.09,14233.0,86.832,86.8713,86.6056,86.704,14233.0
2025-01-16 13:50:00,88.14,88.14,87.88,87.98,14367.0,86.7532,86.7532,86.4973,86.5957,14367.0
2025-01-16 14:00:00,88.0,88.02,87.85,87.98,17345.0,86.6154,86.6351,86.4678,86.5957,17345.0
2025-01-16 14:10:00,87.98,88.05,87.9,88.01,13681.0,86.5957,86.6646,86.517,86.6253,13681.0
2025-01-16 14:20:00,88.01,88.11,87.94,88.07,32954.0,86.6253,86.7237,86.5564,86.6843,32954.0
2025-01-16 14:30:00,88.08,88.16,88.04,88.15,13419.0,86.6942,86.7729,86.6548,86.7631,13419.0
2025-01-16 14:40:00,88.14,88.14,87.98,87.98,16399.0,86.7532,86.7532,86.5957,86.5957,16399.0
2025-01-16 14:50:00,87.96,88.11,87.96,88.01,12645.0,86.5761,86.7237,86.5761,86.6253,12645.0
2025-01-16 15:00:00,88.01,88.12,88.01,88.05,12229.0,86.6253,86.7335,86.6253,86.6646,12229.0
2025-01-16 15:10:00,88.06,88.09,88.01,88.06,19288.0,86.6745,86.704,86.6253,86.6745,19288.0
2025-01-16 15:20:00,88.03,88.1,87.94,87.99,19703.0,86.645,86.7139,86.5564,86.6056,19703.0
2025-01-16 15:30:00,88.02,88.17,88.01,88.13,21405.0,86.6351,86.7828,86.6253,86.7434,21405.0
2025-01-16 15:40:00,88.14,88.29,88.1,88.26,55047.0,86.7532,86.9009,86.7139,86.8713,55047.0
2025-01-16 15:50:00,88.26,88.49,88.22,88.47,193830.0,86.8713,87.0977,86.832,87.078,193830.0
2025-01-17 09:30:00,88.3,88.52,87.48,87.98,388672.0,86.9107,87.1272,86.1036,86.5957,388672.0
2025-01-17 09:40:00,87.94,88.33,87.91,88.2,23133.0,86.5564,86.9402,86.5268,86.8123,23133.0
2025-01-17 09:50:00,88.2,88.33,88.1,88.16,25307.0,86.8123,86.9402,86.7139,86.7729,25307.0
2025-01-17 10:00:00,88.14,88.35,88.01,88.1,26424.0,86.7532,86.9599,86.6253,86.7139,26424.0
2025-01-17 10:10:00,88.11,88.45,88.1,88.45,11226.0,86.7237,87.0583,86.7139,87.0583,11226.0
2025-01-17 10:20:00,88.45,88.57,88.37,88.56,17304.0,87.0583,87.1765,86.9796,87.1666,17304.0
2025-01-17 10:30:00,88.51,88.56,88.21,88.36,22691.0,87.1174,87.1666,86.8221,86.9698,22691.0
2025-01-17 10:40:00,88.36,88.37,88.21,88.35,12721.0,86.9698,86.9796,86.8221,86.9599,12721.0
2025-01-17 10:50:00,88.35,88.42,88.32,88.33,15870.0,86.9599,87.0288,86.9304,86.9402,15870.0
2025-01-17 11:00:00,88.31,88.68,88.3,88.68,14087.0,86.9205,87.2847,86.9107,87.2847,14087.0
2025-01-17 11:10:00,88.64,88.72,88.55,88.64,11545.0,87.2454,87.3241,87.1568,87.2454,11545.0
2025-01-17 11:20:00,88.67,88.74,88.58,88.62,13605.0,87.2749,87.3438,87.1863,87.2257,13605.0
2025-01-17 11:30:00,88.64,88.73,88.62,88.72,8418.0,87.2454,87.3339,87.2257,87.3241,8418.0
2025-01-17 11:40:00,88.72,88.79,88.62,88.78,12221.0,87.3241,87.393,87.2257,87.3832,12221.0
2025-01-17 11:50:00,88.74,88.76,88.62,88.75,10375.0,87.3438,87.3635,87.2257,87.3536,10375.0
2025-01-17 12:00:00,88.75,88.75,88.5,88.6,18468.0,87.3536,87.3536,87.1076,87.206,18468.0
2025-01-17 12:10:00,88.6,88.7,88.58,88.7,20839.0,87.206,87.3044,87.1863,87.3044,20839.0
2025-01-17 12:20:00,88.7,88.76,88.58,88.61,20006.0,87.3044,87.3635,87.1863,87.2158,20006.0
2025-01-17 12:30:00,88.59,88.75,88.59,88.75,20277.0,87.1961,87.3536,87.1961,87.3536,20277.0
2025-01-17 12:40:00,88.75,88.75,88.62,88.62,17043.0,87.3536,87.3536,87.2257,87.2257,17043.0
2025-01-17 12:50:00,88.61,88.69,88.59,88.68,19784.0,87.2158,87.2946,87.1961,87.2847,19784.0
2025-01-17 13:00:00,88.68,88.7,88.48,88.66,15646.0,87.2847,87.3044,87.0879,87.265,15646.0
2025-01-17 13:10:00,88.64,88.7,88.5,88.51,14257.0,87.2454,87.3044,87.1076,87.1174,14257.0
2025-01-17 13:20:00,88.5,88.57,88.44,88.47,22054.0,87.1076,87.1765,87.0485,87.078,22054.0
2025-01-17 13:30:00,88.44,88.44,88.21,88.21,19651.0,87.0485,87.0485,86.8221,86.8221,19651.0
2025-01-17 13:40:00,88.2,88.28,88.17,88.27,21473.0,86.8123,86.891,86.7828,86.8812,21473.0
2025-01-17 13:50:00,88.27,88.3,88.11,88.17,15427.0,86.8812,86.9107,86.7237,86.7828,15427.0
2025-01-17 14:00:00,88.17,88.23,88.1,88.23,32091.0,86.7828,86.8418,86.7139,86.8418,32091.0
2025-01-17 14:10:00,88.23,88.31,88.2,88.2,29934.0,86.8418,86.9205,86.8123,86.8123,29934.0
2025-01-17 14:20:00,88.21,88.36,88.2,88.33,27681.0,86.8221,86.9698,86.8123,86.9402,27681.0
2025-01-17 14:30:00,88.33,88.43,88.29,88.36,30133.0,86.9402,87.0387,86.9009,86.9698,30133.0
2025-01-17 14:40:00,88.35,88.42,88.16,88.17,29756.0,86.9599,87.0288,86.7729,86.7828,29756.0
2025-01-17 14:50:00,88.14,88.21,88.09,88.1,61896.0,86.7532,86.8221,86.704,86.7139,61896.0
2025-01-17 15:00:00,88.08,88.11,88.02,88.1,39942.0,86.6942,86.7237,86.6351,86.7139,39942.0
2025-01-17 15:10:00,88.09,88.16,88.05,88.08,41865.0,86.704,86.7729,86.6646,86.6942,41865.0
2025-01-17 15:20:00,88.08,88.16,88.06,88.14,47453.0,86.6942,86.7729,86.6745,86.7532,47453.0
2025-01-17 15:30:00,88.14,88.36,88.13,88.31,72362.0,86.7532,86.9698,86.7434,86.9205,72362.0
2025-01-17 15:40:00,88.3,88.35,88.16,88.21,102523.0,86.9107,86.9599,86.7729,86.8221,102523.0
2025-01-17 15:50:00,88.21,88.26,88.09,88.12,296393.0,86.8221,86.8713,86.704,86.7335,296393.0
2025-01-21 09:30:00,88.9,89.89,88.7,89.87,88441.0,87.5013,88.4757,87.3044,88.456,88441.0
2025-01-21 09:40:00,89.86,90.25,89.68,90.19,57747.0,88.4462,88.83,88.269,88.771,57747.0
2025-01-21 09:50:00,90.09,90.3,89.86,90.3,30410.0,88.6725,88.8792,88.4462,88.8792,30410.0
2025-01-21 10:00:00,90.3,90.3,89.99,90.18,21195.0,88.8792,88.8792,88.5741,88.7611,21195.0
2025-01-21 10:10:00,90.17,90.27,90.05,90.15,26231.0,88.7513,88.8497,88.6332,88.7316,26231.0
2025-01-21 10:20:00,90.19,90.2,89.8,89.82,25538.0,88.771,88.7808,88.3871,88.4068,25538.0
2025-01-21 10:30:00,89.86,90.25,89.79,90.24,27557.0,88.4462,88.83,88.3773,88.8202,27557.0
2025-01-21 10:40:00,90.22,90.33,90.03,90.27,17358.0,88.8005,88.9088,88.6135,88.8497,17358.0
2025-01-21 10:50:00,90.27,90.27,90.1,90.15,9788.0,88.8497,88.8497,88.6824,88.7316,9788.0
2025-01-21 11:00:00,90.11,90.17,89.88,89.9,9751.0,88.6922,88.7513,88.4658,88.4855,9751.0
2025-01-21 11:10:00,89.96,90.14,89.88,90.12,14418.0,88.5446,88.7218,88.4658,88.7021,14418.0
2025-01-21 11:20:00,90.11,90.33,90.09,90.33,14342.0,88.6922,88.9088,88.6725,88.9088,14342.0
2025-01-21 11:30:00,90.31,90.45,90.27,90.42,10412.0,88.8891,89.0269,88.8497,88.9974,10412.0
2025-01-21 11:40:00,90.44,90.55,90.4,90.5,16837.0,89.017,89.1253,88.9777,89.0761,16837.0
2025-01-21 11:50:00,90.5,90.52,90.37,90.43,16455.0,89.0761,89.0958,88.9481,89.0072,16455.0
2025-01-21 12:00:00,90.42,90.42,90.28,90.4,15219.0,88.9974,88.9974,88.8596,88.9777,15219.0
2025-01-21 12:10:00,90.41,90.43,90.24,90.33,14428.0,88.9875,89.0072,88.8202,88.9088,14428.0
2025-01-21 12:20:00,90.34,90.34,90.07,90.1,16325.0,88.9186,88.9186,88.6529,88.6824,16325.0
2025-01-21 12:30:00,90.05,90.15,90.01,90.13,20384.0,88.6332,88.7316,88.5938,88.7119,20384.0
2025-01-21 12:40:00,90.12,90.17,89.96,90.03,18453.0,88.7021,88.7513,88.5446,88.6135,18453.0
2025-01-21 12:50:00,90.02,90.19,89.98,90.19,21746.0,88.6036,88.771,88.5643,88.771,21746.0
2025-01-21 13:00:00,90.2,90.45,90.17,90.42,21423.0,88.7808,89.0269,88.7513,88.9974,21423.0
2025-01-21 13:10:00,90.45,90.45,90.2,90.21,11954.0,89.0269,89.0269,88.7808,88.7907,11954.0
2025-01-21 13:20:00,90.22,90.24,90.11,90.19,13583.0,88.8005,88.8202,88.6922,88.771,13583.0
2025-01-21 13:30:00,90.15,90.18,90.1,90.13,18479.0,88.7316,88.7611,88.6824,88.7119,18479.0
2025-01-21 13:40:00,90.12,90.33,90.12,90.33,18487.0,88.7021,88.9088,88.7021,88.9088,18487.0
2025-01-21 13:50:00,90.33,90.36,90.21,90.34,9195.0,88.9088,88.9383,88.7907,88.9186,9195.0
2025-01-21 14:00:00,90.36,90.43,90.23,90.41,22569.0,88.9383,89.0072,88.8103,88.9875,22569.0
2025-01-21 14:10:00,90.42,90.54,90.38,90.43,11450.0,88.9974,89.1155,88.958,89.0072,11450.0
2025-01-21 14:20:00,90.42,90.54,90.34,90.34,31750.0,88.9974,89.1155,88.9186,88.9186,31750.0
2025-01-21 14:30:00,90.32,90.32,90.05,90.09,21952.0,88.8989,88.8989,88.6332,88.6725,21952.0
2025-01-21 14:40:00,90.09,90.21,89.99,90.0,13715.0,88.6725,88.7907,88.5741,88.584,13715.0
2025-01-21 14:50:00,90.01,90.14,90.01,90.13,10278.0,88.5938,88.7218,88.5938,88.7119,10278.0
2025-01-21 15:00:00,90.11,90.27,90.1,90.2,14603.0,88.6922,88.8497,88.6824,88.7808,14603.0
2025-01-21 15:10:00,90.23,90.51,90.2,90.47,39181.0,88.8103,89.0859,88.7808,89.0466,39181.0
2025-01-21 15:20:00,90.45,90.63,90.44,90.59,41286.0,89.0269,89.204,89.017,89.1647,41286.0
2025-01-21 15:30:00,90.57,90.6,90.47,90.55,45271.0,89.145,89.1745,89.0466,89.1253,45271.0
2025-01-21 15:40:00,90.55,90.55,90.29,90.34,62236.0,89.1253,89.1253,88.8694,88.9186,62236.0
2025-01-21 15:50:00,90.35,90.51,90.12,90.4,207107.0,88.9285,89.0859,88.7021,88.9777,207107.0
2025-01-22 09:30:00,90.59,90.98,89.75,90.06,117067.0,89.1647,89.5485,88.3379,88.643,117067.0
2025-01-22 09:40:00,90.06,90.1,89.81,89.87,52418.0,88.643,88.6824,88.3969,88.456,52418.0
2025-01-22 09:50:00,89.85,89.89,89.57,89.78,41799.0,88.4363,88.4757,88.1607,88.3674,41799.0
2025-01-22 10:00:00,89.76,89.76,89.49,89.59,88172.0,88.3477,88.3477,88.082,88.1804,88172.0
2025-01-22 10:10:00,89.59,89.63,89.38,89.57,126599.0,88.1804,88.2198,87.9737,88.1607,126599.0
2025-01-22 10:20:00,89.55,89.65,89.26,89.29,73898.0,88.141,88.2395,87.8556,87.8851,73898.0
2025-01-22 10:30:00,89.29,89.39,89.16,89.3,48329.0,87.8851,87.9836,87.7572,87.895,48329.0
2025-01-22 10:40:00,89.26,89.49,89.22,89.45,42355.0,87.8556,88.082,87.8162,88.0426,42355.0
2025-01-22 10:50:00,89.39,89.48,89.28,89.42,51495.0,87.9836,88.0721,87.8753,88.0131,51495.0
2025-01-22 11:00:00,89.45,89.51,89.32,89.41,31902.0,88.0426,88.1017,87.9147,88.0032,31902.0
2025-01-22 11:10:00,89.39,89.43,88.82,88.86,16746.0,87.9836,88.0229,87.4225,87.4619,16746.0
2025-01-22 11:20:00,88.81,89.07,88.72,88.87,35915.0,87.4127,87.6686,87.3241,87.4717,35915.0
2025-01-22 11:30:00,88.88,88.93,88.85,88.93,16865.0,87.4816,87.5308,87.4521,87.5308,16865.0
2025-01-22 11:40:00,88.93,88.97,88.72,88.74,35096.0,87.5308,87.5702,87.3241,87.3438,35096.0
2025-01-22 11:50:00,88.77,88.8,88.55,88.62,10138.0,87.3733,87.4028,87.1568,87.2257,10138.0
2025-01-22 12:00:00,88.65,88.65,88.39,88.39,13841.0,87.2552,87.2552,86.9993,86.9993,13841.0
2025-01-22 12:10:00,88.4,88.44,88.28,88.37,21536.0,87.0091,87.0485,86.891,86.9796,21536.0
2025-01-22 12:20:00,88.35,88.58,88.29,88.56,22563.0,86.9599,87.1863,86.9009,87.1666,22563.0
2025-01-22 12:30:00,88.56,88.68,88.55,88.67,14899.0,87.1666,87.2847,87.1568,87.2749,14899.0
2025-01-22 12:40:00,88.67,88.69,88.6,88.61,26593.0,87.2749,87.2946,87.206,87.2158,26593.0
2025-01-22 12:50:00,88.62,88.66,88.56,88.63,26652.0,87.2257,87.265,87.1666,87.2355,26652.0
2025-01-22 13:00:00,88.61,88.68,88.6,88.67,16134.0,87.2158,87.2847,87.206,87.2749,16134.0
2025-01-22 13:10:00,88.66,88.87,88.65,88.87,16612.0,87.265,87.4717,87.2552,87.4717,16612.0
2025-01-22 13:20:00,88.86,88.99,88.84,88.98,21301.0,87.4619,87.5899,87.4422,87.58,21301.0
2025-01-22 13:30:00,88.98,89.03,88.9,88.92,21599.0,87.58,87.6292,87.5013,87.521,21599.0
2025-01-22 13:40:00,88.92,89.01,88.91,88.98,28787.0,87.521,87.6095,87.5111,87.58,28787.0
2025-01-22 13:50:00,89.0,89.0,88.72,88.73,18479.0,87.5997,87.5997,87.3241,87.3339,18479.0
2025-01-22 14:00:00,88.69,88.97,88.63,88.81,18675.0,87.2946,87.5702,87.2355,87.4127,18675.0
2025-01-22 14:10:00,88.81,88.92,88.76,88.9,66675.0,87.4127,87.521,87.3635,87.5013,66675.0
2025-01-22 14:20:00,88.91,89.02,88.91,89.02,23737.0,87.5111,87.6194,87.5111,87.6194,23737.0
2025-01-22 14:30:00,89.01,89.17,88.99,89.15,16283.0,87.6095,87.767,87.5899,87.7473,16283.0
2025-01-22 14:40:00,89.15,89.19,89.03,89.08,16094.0,87.7473,87.7867,87.6292,87.6784,16094.0
2025-01-22 14:50:00,89.09,89.1,88.94,88.95,11348.0,87.6883,87.6981,87.5406,87.5505,11348.0
2025-01-22 15:00:00,88.95,88.99,88.89,88.98,8933.0,87.5505,87.5899,87.4914,87.58,8933.0
2025-01-22 15:10:00,88.94,88.95,88.83,88.83,14024.0,87.5406,87.5505,87.4324,87.4324,14024.0
2025-01-22 15:20:00,88.85,88.89,88.73,88.76,21090.0,87.4521,87.4914,87.3339,87.3635,21090.0
2025-01-22 15:30:00,88.74,88.78,88.63,88.67,22422.0,87.3438,87.3832,87.2355,87.2749,22422.0
2025-01-22 15:40:00,88.66,88.66,88.38,88.41,34352.0,87.265,87.265,86.9894,87.019,34352.0
2025-01-22 15:50:00,88.41,88.44,88.07,88.19,150929.0,87.019,87.0485,86.6843,86.8024,150929.0
2025-01-23 09:30:00,88.58,88.79,88.12,88.17,25925.0,87.1863,87.393,86.7335,86.7828,25925.0
2025-01-23 09:40:00,88.18,88.18,87.82,87.86,26807.0,86.7926,86.7926,86.4383,86.4776,26807.0
2025-01-23 09:50:00,87.86,88.23,87.83,88.2,32335.0,86.4776,86.8418,86.4481,86.8123,32335.0
2025-01-23 10:00:00,88.2,88.25,88.09,88.1,17766.0,86.8123,86.8615,86.704,86.7139,17766.0
2025-01-23 10:10:00,88.1,88.15,87.82,87.84,19127.0,86.7139,86.7631,86.4383,86.4579,19127.0
2025-01-23 10:20:00,87.83,87.88,87.72,87.78,6328.0,86.4481,86.4973,86.3398,86.3989,6328.0
2025-01-23 10:30:00,87.77,87.9,87.68,87.86,17213.0,86.389,86.517,86.3005,86.4776,17213.0
2025-01-23 10:40:00,87.87,88.17,87.87,88.09,7839.0,86.4875,86.7828,86.4875,86.704,7839.0
2025-01-23 10:50:00,88.13,88.22,88.11,88.18,11342.0,86.7434,86.832,86.7237,86.7926,11342.0
2025-01-23 11:00:00,88.19,88.43,88.19,88.4,12197.0,86.8024,87.0387,86.8024,87.0091,12197.0
2025-01-23 11:10:00,88.44,88.66,88.34,88.66,8864.0,87.0485,87.265,86.9501,87.265,8864.0
2025-01-23 11:20:00,88.66,88.68,88.4,88.44,11609.0,87.265,87.2847,87.0091,87.0485,11609.0
2025-01-23 11:30:00,88.42,88.53,88.37,88.53,17992.0,87.0288,87.1371,86.9796,87.1371,17992.0
2025-01-23 11:40:00,88.52,88.55,88.38,88.38,7958.0,87.1272,87.1568,86.9894,86.9894,7958.0
2025-01-23 11:50:00,88.4,88.4,88.2,88.2,7544.0,87.0091,87.0091,86.8123,86.8123,7544.0
2025-01-23 12:00:00,88.23,88.32,88.21,88.26,8946.0,86.8418,86.9304,86.8221,86.8713,8946.0
2025-01-23 12:10:00,88.34,88.38,88.33,88.38,4469.0,86.9501,86.9894,86.9402,86.9894,4469.0
2025-01-23 12:20:00,88.38,88.4,88.33,88.39,5470.0,86.9894,87.0091,86.9402,86.9993,5470.0
2025-01-23 12:30:00,88.4,88.45,88.38,88.41,10625.0,87.0091,87.0583,86.9894,87.019,10625.0
2025-01-23 12:40:00,88.37,88.4,88.31,88.4,7791.0,86.9796,87.0091,86.9205,87.0091,7791.0
2025-01-23 12:50:00,88.44,88.62,88.42,88.6,8857.0,87.0485,87.2257,87.0288,87.206,8857.0
2025-01-23 13:00:00,88.67,88.86,88.67,88.78,14902.0,87.2749,87.4619,87.2749,87.3832,14902.0
2025-01-23 13:10:00,88.79,88.91,88.76,88.81,17933.0,87.393,87.5111,87.3635,87.4127,17933.0
2025-01-23 13:20:00,88.81,88.92,88.78,88.85,46361.0,87.4127,87.521,87.3832,87.4521,46361.0
2025-01-23 13:30:00,88.85,88.95,88.67,88.67,45486.0,87.4521,87.5505,87.2749,87.2749,45486.0
2025-01-23 13:40:00,88.71,88.8,88.56,88.56,21389.0,87.3143,87.4028,87.1666,87.1666,21389.0
2025-01-23 13:50:00,88.55,88.68,88.55,88.68,21148.0,87.1568,87.2847,87.1568,87.2847,21148.0
2025-01-23 14:00:00,88.66,88.66,88.52,88.65,12436.0,87.265,87.265,87.1272,87.2552,12436.0
2025-01-23 14:10:00,88.65,88.73,88.63,88.66,29472.0,87.2552,87.3339,87.2355,87.265,29472.0
2025-01-23 14:20:00,88.66,88.68,88.56,88.64,17019.0,87.265,87.2847,87.1666,87.2454,17019.0
2025-01-23 14:30:00,88.62,88.71,88.43,88.43,41152.0,87.2257,87.3143,87.0387,87.0387,41152.0
2025-01-23 14:40:00,88.45,88.47,88.22,88.27,12968.0,87.0583,87.078,86.832,86.8812,12968.0
2025-01-23 14:50:00,88.27,88.31,88.17,88.26,20227.0,86.8812,86.9205,86.7828,86.8713,20227.0
2025-01-23 15:00:00,88.27,88.37,88.27,88.35,9087.0,86.8812,86.9796,86.8812,86.9599,9087.0
2025-01-23 15:10:00,88.35,88.36,88.16,88.19,12784.0,86.9599,86.9698,86.7729,86.8024,12784.0
2025-01-23 15:20:00,88.18,88.26,88.11,88.25,20251.0,86.7926,86.8713,86.7237,86.8615,20251.0
2025-01-23 15:30:00,88.25,88.33,88.25,88.29,18881.0,86.8615,86.9402,86.8615,86.9009,18881.0
2025-01-23 15:40:00,88.3,88.4,88.3,88.34,31807.0,86.9107,87.0091,86.9107,86.9501,31807.0
2025-01-23 15:50:00,88.32,88.32,88.09,88.19,155265.0,86.9304,86.9304,86.704,86.8024,155265.0
2025-01-24 09:30:00,87.67,88.17,87.49,88.0,33216.0,86.2906,86.7828,86.1135,86.6154,33216.0
2025-01-24 09:40:00,88.08,88.34,88.0,88.06,17839.0,86.6942,86.9501,86.6154,86.6745,17839.0
2025-01-24 09:50:00,88.09,88.09,87.65,87.83,12955.0,86.704,86.704,86.2709,86.4481,12955.0
2025-01-24 10:00:00,87.91,87.91,87.57,87.75,55707.0,86.5268,86.5268,86.1922,86.3694,55707.0
2025-01-24 10:10:00,87.74,87.74,87.44,87.56,34051.0,86.3595,86.3595,86.0642,86.1823,34051.0
2025-01-24 10:20:00,87.58,87.61,87.28,87.42,19189.0,86.202,86.2316,85.9068,86.0446,19189.0
2025-01-24 10:30:00,87.43,87.43,87.13,87.29,45420.0,86.0544,86.0544,85.7591,85.9166,45420.0
2025-01-24 10:40:00,87.29,87.46,87.23,87.33,27525.0,85.9166,86.0839,85.8575,85.956,27525.0
2025-01-24 10:50:00,87.29,87.46,87.21,87.22,37074.0,85.9166,86.0839,85.8379,85.8477,37074.0
2025-01-24 11:00:00,87.22,87.47,87.19,87.46,20674.0,85.8477,86.0938,85.8182,86.0839,20674.0
2025-01-24 11:10:00,87.44,87.51,87.38,87.51,12807.0,86.0642,86.1331,86.0052,86.1331,12807.0
2025-01-24 11:20:00,87.46,87.54,87.27,87.28,13812.0,86.0839,86.1627,85.8969,85.9068,13812.0
2025-01-24 11:30:00,87.27,87.32,87.18,87.3,19954.0,85.8969,85.9461,85.8083,85.9264,19954.0
2025-01-24 11:40:00,87.3,87.42,87.21,87.39,14399.0,85.9264,86.0446,85.8379,86.015,14399.0
2025-01-24 11:50:00,87.42,87.6,87.39,87.6,19056.0,86.0446,86.2217,86.015,86.2217,19056.0
2025-01-24 12:00:00,87.57,87.63,87.48,87.63,21777.0,86.1922,86.2512,86.1036,86.2512,21777.0
2025-01-24 12:10:00,87.63,87.71,87.52,87.56,14681.0,86.2512,86.33,86.143,86.1823,14681.0
2025-01-24 12:20:00,87.56,87.8,87.56,87.79,16767.0,86.1823,86.4186,86.1823,86.4087,16767.0
2025-01-24 12:30:00,87.76,87.81,87.68,87.79,12894.0,86.3792,86.4284,86.3005,86.4087,12894.0
2025-01-24 12:40:00,87.77,87.82,87.66,87.71,17437.0,86.389,86.4383,86.2808,86.33,17437.0
2025-01-24 12:50:00,87.69,87.78,87.58,87.59,12948.0,86.3103,86.3989,86.202,86.2119,12948.0
2025-01-24 13:00:00,87.59,87.71,87.57,87.67,15059.0,86.2119,86.33,86.1922,86.2906,15059.0
2025-01-24 13:10:00,87.65,87.75,87.62,87.64,15219.0,86.2709,86.3694,86.2414,86.2611,15219.0
2025-01-24 13:20:00,87.67,87.71,87.6,87.63,11776.0,86.2906,86.33,86.2217,86.2512,11776.0
2025-01-24 13:30:00,87.66,87.81,87.62,87.79,20808.0,86.2808,86.4284,86.2414,86.4087,20808.0
2025-01-24 13:40:00,87.78,87.89,87.75,87.87,19803.0,86.3989,86.5072,86.3694,86.4875,19803.0
2025-01-24 13:50:00,87.86,87.93,87.76,87.83,17577.0,86.4776,86.5465,86.3792,86.4481,17577.0
2025-01-24 14:00:00,87.84,87.95,87.79,87.88,15432.0,86.4579,86.5662,86.4087,86.4973,15432.0
2025-01-24 14:10:00,87.88,87.91,87.75,87.78,15761.0,86.4973,86.5268,86.3694,86.3989,15761.0
2025-01-24 14:20:00,87.78,87.85,87.75,87.8,14710.0,86.3989,86.4678,86.3694,86.4186,14710.0
2025-01-24 14:30:00,87.81,87.89,87.81,87.86,13969.0,86.4284,86.5072,86.4284,86.4776,13969.0
2025-01-24 14:40:00,87.87,87.97,87.86,87.93,20072.0,86.4875,86.5859,86.4776,86.5465,20072.0
2025-01-24 14:50:00,87.91,88.04,87.9,88.0,16436.0,86.5268,86.6548,86.517,86.6154,16436.0
2025-01-24 15:00:00,88.0,88.07,87.92,88.02,28236.0,86.6154,86.6843,86.5367,86.6351,28236.0
2025-01-24 15:10:00,88.04,88.06,87.94,87.95,23921.0,86.6548,86.6745,86.5564,86.5662,23921.0
2025-01-24 15:20:00,87.95,88.04,87.94,88.01,25082.0,86.5662,86.6548,86.5564,86.6253,25082.0
2025-01-24 15:30:00,88.01,88.01,87.85,87.88,34870.0,86.6253,86.6253,86.4678,86.4973,34870.0
2025-01-24 15:40:00,87.89,87.92,87.79,87.88,51536.0,86.5072,86.5367,86.4087,86.4973,51536.0
2025-01-24 15:50:00,87.89,88.1,87.88,88.03,236258.0,86.5072,86.7139,86.4973,86.645,236258.0
2025-01-27 09:30:00,85.25,85.59,84.23,84.64,239558.0,83.9087,84.2433,82.9047,83.3083,239558.0
2025-01-27 09:40:00,84.62,84.65,83.25,83.26,106229.0,83.2886,83.3181,81.9402,81.95,106229.0
2025-01-27 09:50:00,83.2,83.46,83.02,83.36,59497.0,81.8909,82.1469,81.7138,82.0484,59497.0
2025-01-27 10:00:00,83.41,83.57,82.75,82.8,75237.0,82.0976,82.2551,81.448,81.4972,75237.0
2025-01-27 10:10:00,82.82,82.82,82.07,82.27,319933.0,81.5169,81.5169,80.7787,80.9756,319933.0
2025-01-27 10:20:00,82.26,82.38,81.8,81.8,107010.0,80.9657,81.0839,80.513,80.513,107010.0
2025-01-27 10:30:00,81.78,81.86,80.93,81.11,118912.0,80.4933,80.572,79.6567,79.8338,118912.0
2025-01-27 10:40:00,81.13,81.76,81.1,81.54,68337.0,79.8535,80.4736,79.824,80.2571,68337.0
2025-01-27 10:50:00,81.59,81.61,81.28,81.35,37984.0,80.3063,80.326,80.0012,80.0701,37984.0
2025-01-27 11:00:00,81.34,81.44,80.77,80.8,93811.0,80.0602,80.1586,79.4992,79.5287,93811.0
2025-01-27 11:10:00,80.81,80.87,80.67,80.8,48997.0,79.5386,79.5976,79.4008,79.5287,48997.0
2025-01-27 11:20:00,80.8,80.8,80.2,80.45,115793.0,79.5287,79.5287,78.9382,79.1842,115793.0
2025-01-27 11:30:00,80.49,80.82,80.4,80.54,87846.0,79.2236,79.5484,79.135,79.2728,87846.0
2025-01-27 11:40:00,80.55,80.64,80.33,80.4,69122.0,79.2826,79.3712,79.0661,79.135,69122.0
2025-01-27 11:50:00,80.36,80.89,80.34,80.87,54315.0,79.0956,79.6173,79.0759,79.5976,54315.0
2025-01-27 12:00:00,80.85,81.31,80.7,81.13,77254.0,79.5779,80.0307,79.4303,79.8535,77254.0
2025-01-27 12:10:00,81.15,81.27,81.0,81.05,44404.0,79.8732,79.9913,79.7256,79.7748,44404.0
2025-01-27 12:20:00,81.11,81.11,80.75,81.05,55272.0,79.8338,79.8338,79.4795,79.7748,55272.0
2025-01-27 12:30:00,81.01,81.27,80.97,81.17,25151.0,79.7354,79.9913,79.696,79.8929,25151.0
2025-01-27 12:40:00,81.17,81.79,81.12,81.58,61187.0,79.8929,80.5031,79.8437,80.2964,61187.0
2025-01-27 12:50:00,81.56,81.57,81.13,81.3,34898.0,80.2768,80.2866,79.8535,80.0208,34898.0
2025-01-27 13:00:00,81.36,81.74,81.35,81.6,27219.0,80.0799,80.4539,80.0701,80.3161,27219.0
2025-01-27 13:10:00,81.64,81.84,81.64,81.82,34880.0,80.3555,80.5523,80.3555,80.5327,34880.0
2025-01-27 13:20:00,81.8,82.21,81.74,81.74,46324.0,80.513,80.9165,80.4539,80.4539,46324.0
2025-01-27 13:30:00,81.79,81.88,81.64,81.79,26352.0,80.5031,80.5917,80.3555,80.5031,26352.0
2025-01-27 13:40:00,81.8,81.84,81.58,81.64,34594.0,80.513,80.5523,80.2964,80.3555,34594.0
2025-01-27 13:50:00,81.62,81.92,81.59,81.84,39656.0,80.3358,80.6311,80.3063,80.5523,39656.0
2025-01-27 14:00:00,81.87,82.13,81.81,81.92,38614.0,80.5819,80.8378,80.5228,80.6311,38614.0
2025-01-27 14:10:00,81.9,81.92,81.72,81.89,25743.0,80.6114,80.6311,80.4342,80.6016,25743.0
2025-01-27 14:20:00,81.89,82.55,81.87,82.55,46954.0,80.6016,81.2512,80.5819,81.2512,46954.0
2025-01-27 14:30:00,82.49,82.54,81.99,82.19,54662.0,81.1921,81.2413,80.7,80.8968,54662.0
2025-01-27 14:40:00,82.16,82.23,81.99,82.06,41149.0,80.8673,80.9362,80.7,80.7689,41149.0
2025-01-27 14:50:00,82.0,82.02,81.62,81.68,39102.0,80.7098,80.7295,80.3358,80.3949,39102.0
2025-01-27 15:00:00,81.64,81.66,81.36,81.45,84279.0,80.3555,80.3752,80.0799,80.1685,84279.0
2025-01-27 15:10:00,81.46,82.13,81.35,82.11,59955.0,80.1783,80.8378,80.0701,80.8181,59955.0
2025-01-27 15:20:00,82.13,82.18,81.74,81.84,75116.0,80.8378,80.887,80.4539,80.5523,75116.0
2025-01-27 15:30:00,81.86,81.94,81.58,81.58,57409.0,80.572,80.6508,80.2964,80.2964,57409.0
2025-01-27 15:40:00,81.58,82.14,81.57,82.06,130402.0,80.2964,80.8476,80.2866,80.7689,130402.0
2025-01-27 15:50:00,82.04,82.29,81.96,82.11,575979.0,80.7492,80.9953,80.6705,80.8181,575979.0
2025-01-28 09:30:00,82.78,83.19,82.25,82.53,166566.0,81.4776,81.8811,80.9559,81.2315,166566.0
2025-01-28 09:40:00,82.51,82.51,81.22,81.25,72009.0,81.2118,81.2118,79.9421,79.9716,72009.0
2025-01-28 09:50:00,81.31,81.38,80.71,81.04,35980.0,80.0307,80.0996,79.4401,79.7649,35980.0
2025-01-28 10:00:00,80.99,81.73,80.85,81.65,69071.0,79.7157,80.4441,79.5779,80.3653,69071.0
2025-01-28 10:10:00,81.61,82.15,81.42,81.92,101799.0,80.326,80.8575,80.139,80.6311,101799.0
2025-01-28 10:20:00,81.98,82.12,81.72,81.95,43869.0,80.6901,80.8279,80.4342,80.6606,43869.0
2025-01-28 10:30:00,81.89,82.09,81.76,81.81,38365.0,80.6016,80.7984,80.4736,80.5228,38365.0
2025-01-28 10:40:00,81.87,81.97,81.65,81.7,37900.0,80.5819,80.6803,80.3653,80.4145,37900.0
2025-01-28 10:50:00,81.7,81.95,81.69,81.75,42694.0,80.4145,80.6606,80.4047,80.4638,42694.0
2025-01-28 11:00:00,81.75,81.94,81.47,81.58,21602.0,80.4638,80.6508,80.1882,80.2964,21602.0
2025-01-28 11:10:00,81.6,81.68,81.41,81.41,22355.0,80.3161,80.3949,80.1291,80.1291,22355.0
2025-01-28 11:20:00,81.34,81.45,81.23,81.3,23477.0,80.0602,80.1685,79.9519,80.0208,23477.0
2025-01-28 11:30:00,81.25,81.37,80.99,81.02,42298.0,79.9716,80.0897,79.7157,79.7452,42298.0
2025-01-28 11:40:00,81.0,81.04,80.92,81.01,27461.0,79.7256,79.7649,79.6468,79.7354,27461.0
2025-01-28 11:50:00,81.04,81.06,80.91,80.97,21503.0,79.7649,79.7846,79.637,79.696,21503.0
2025-01-28 12:00:00,80.99,80.99,80.66,80.77,23685.0,79.7157,79.7157,79.3909,79.4992,23685.0
2025-01-28 12:10:00,80.8,81.01,80.7,80.85,17121.0,79.5287,79.7354,79.4303,79.5779,17121.0
2025-01-28 12:20:00,80.82,80.86,80.7,80.75,16262.0,79.5484,79.5878,79.4303,79.4795,16262.0
2025-01-28 12:30:00,80.77,80.98,80.74,80.89,15012.0,79.4992,79.7059,79.4697,79.6173,15012.0
2025-01-28 12:40:00,80.91,80.94,80.81,80.9,16728.0,79.637,79.6665,79.5386,79.6271,16728.0
2025-01-28 12:50:00,80.91,81.03,80.89,80.99,15363.0,79.637,79.7551,79.6173,79.7157,15363.0
2025-01-28 13:00:00,81.0,81.02,80.78,80.78,18262.0,79.7256,79.7452,79.509,79.509,18262.0
2025-01-28 13:10:00,80.82,80.86,80.76,80.81,12609.0,79.5484,79.5878,79.4893,79.5386,12609.0
2025-01-28 13:20:00,80.79,80.85,80.72,80.75,18860.0,79.5189,79.5779,79.45,79.4795,18860.0
2025-01-28 13:30:00,80.75,80.92,80.7,80.89,35955.0,79.4795,79.6468,79.4303,79.6173,35955.0
2025-01-28 13:40:00,80.9,80.97,80.72,80.93,14526.0,79.6271,79.696,79.45,79.6567,14526.0
2025-01-28 13:50:00,80.97,81.01,80.82,80.84,17923.0,79.696,79.7354,79.5484,79.5681,17923.0
2025-01-28 14:00:00,80.83,81.0,80.83,80.92,19994.0,79.5582,79.7256,79.5582,79.6468,19994.0
2025-01-28 14:10:00,80.93,81.01,80.88,80.89,20497.0,79.6567,79.7354,79.6075,79.6173,20497.0
2025-01-28 14:20:00,80.86,81.15,80.84,81.14,43924.0,79.5878,79.8732,79.5681,79.8634,43924.0
2025-01-28 14:30:00,81.12,81.29,80.98,80.99,29929.0,79.8437,80.011,79.7059,79.7157,29929.0
2025-01-28 14:40:00,81.03,81.16,81.01,81.13,26697.0,79.7551,79.883,79.7354,79.8535,26697.0
2025-01-28 14:50:00,81.15,81.37,81.08,81.37,24046.0,79.8732,80.0897,79.8043,80.0897,24046.0
2025-01-28 15:00:00,81.35,81.35,81.19,81.32,42821.0,80.0701,80.0701,79.9126,80.0405,42821.0
2025-01-28 15:10:00,81.33,81.47,81.31,81.45,31911.0,80.0504,80.1882,80.0307,80.1685,31911.0
2025-01-28 15:20:00,81.44,81.46,81.35,81.36,36523.0,80.1586,80.1783,80.0701,80.0799,36523.0
2025-01-28 15:30:00,81.33,81.62,81.33,81.55,47976.0,80.0504,80.3358,80.0504,80.2669,47976.0
2025-01-28 15:40:00,81.55,81.68,81.46,81.64,83961.0,80.2669,80.3949,80.1783,80.3555,83961.0
2025-01-28 15:50:00,81.65,81.91,81.55,81.72,345264.0,80.3653,80.6212,80.2669,80.4342,345264.0
2025-01-29 09:30:00,81.44,81.97,81.15,81.9,83174.0,80.1586,80.6803,79.8732,80.6114,83174.0
2025-01-29 09:40:00,81.95,82.32,81.82,82.32,116329.0,80.6606,81.0248,80.5327,81.0248,116329.0
2025-01-29 09:50:00,82.28,82.62,82.13,82.42,75583.0,80.9854,81.3201,80.8378,81.1232,75583.0
2025-01-29 10:00:00,82.45,82.76,82.21,82.43,80925.0,81.1527,81.4579,80.9165,81.1331,80925.0
2025-01-29 10:10:00,82.48,82.5,81.94,81.98,84178.0,81.1823,81.202,80.6508,80.6901,84178.0
2025-01-29 10:20:00,81.98,82.24,81.95,82.08,26174.0,80.6901,80.9461,80.6606,80.7886,26174.0
2025-01-29 10:30:00,82.08,82.28,81.98,82.28,39265.0,80.7886,80.9854,80.6901,80.9854,39265.0
2025-01-29 10:40:00,82.29,82.49,82.13,82.15,32717.0,80.9953,81.1921,80.8378,80.8575,32717.0
2025-01-29 10:50:00,82.16,82.34,82.13,82.25,23611.0,80.8673,81.0445,80.8378,80.9559,23611.0
2025-01-29 11:00:00,82.26,82.32,81.99,82.12,40703.0,80.9657,81.0248,80.7,80.8279,40703.0
2025-01-29 11:10:00,82.13,82.22,81.98,82.05,33092.0,80.8378,80.9264,80.6901,80.759,33092.0
2025-01-29 11:20:00,82.04,82.12,81.96,82.08,28138.0,80.7492,80.8279,80.6705,80.7886,28138.0
2025-01-29 11:30:00,82.12,82.35,82.12,82.23,43793.0,80.8279,81.0543,80.8279,80.9362,43793.0
2025-01-29 11:40:00,82.25,82.25,82.02,82.02,22242.0,80.9559,80.9559,80.7295,80.7295,22242.0
2025-01-29 11:50:00,82.08,82.12,81.97,82.0,13983.0,80.7886,80.8279,80.6803,80.7098,13983.0
2025-01-29 12:00:00,82.0,82.25,82.0,82.23,15290.0,80.7098,80.9559,80.7098,80.9362,15290.0
2025-01-29 12:10:00,82.29,82.36,82.23,82.32,11301.0,80.9953,81.0642,80.9362,81.0248,11301.0
2025-01-29 12:20:00,82.31,82.35,82.13,82.13,13822.0,81.015,81.0543,80.8378,80.8378,13822.0
2025-01-29 12:30:00,82.14,82.2,82.07,82.14,21316.0,80.8476,80.9067,80.7787,80.8476,21316.0
2025-01-29 12:40:00,82.14,82.19,81.96,82.16,131332.0,80.8476,80.8968,80.6705,80.8673,131332.0
2025-01-29 12:50:00,82.14,82.22,82.11,82.18,11779.0,80.8476,80.9264,80.8181,80.887,11779.0
2025-01-29 13:00:00,82.19,82.23,81.98,82.14,48231.0,80.8968,80.9362,80.6901,80.8476,48231.0
2025-01-29 13:10:00,82.15,82.21,82.06,82.19,22798.0,80.8575,80.9165,80.7689,80.8968,22798.0
2025-01-29 13:20:00,82.2,82.25,82.1,82.1,10145.0,80.9067,80.9559,80.8083,80.8083,10145.0
2025-01-29 13:30:00,82.12,82.19,82.08,82.18,14220.0,80.8279,80.8968,80.7886,80.887,14220.0
2025-01-29 13:40:00,82.17,82.25,82.17,82.24,11137.0,80.8772,80.9559,80.8772,80.9461,11137.0
2025-01-29 13:50:00,82.24,82.24,82.06,82.2,36058.0,80.9461,80.9461,80.7689,80.9067,36058.0
2025-01-29 14:00:00,82.15,82.16,82.03,82.05,35272.0,80.8575,80.8673,80.7394,80.759,35272.0
2025-01-29 14:10:00,82.05,82.05,81.73,81.84,18815.0,80.759,80.759,80.4441,80.5523,18815.0
2025-01-29 14:20:00,81.87,81.89,81.73,81.83,28785.0,80.5819,80.6016,80.4441,80.5425,28785.0
2025-01-29 14:30:00,81.84,82.25,81.84,82.16,24256.0,80.5523,80.9559,80.5523,80.8673,24256.0
2025-01-29 14:40:00,82.17,82.35,82.17,82.2,30958.0,80.8772,81.0543,80.8772,80.9067,30958.0
2025-01-29 14:50:00,82.18,82.38,82.12,82.26,59819.0,80.887,81.0839,80.8279,80.9657,59819.0
2025-01-29 15:00:00,82.25,82.33,82.12,82.21,29654.0,80.9559,81.0346,80.8279,80.9165,29654.0
2025-01-29 15:10:00,82.2,82.26,81.94,82.05,30262.0,80.9067,80.9657,80.6508,80.759,30262.0
2025-01-29 15:20:00,82.08,82.37,82.07,82.23,40466.0,80.7886,81.074,80.7787,80.9362,40466.0
2025-01-29 15:30:00,82.26,82.29,81.92,81.94,57621.0,80.9657,80.9953,80.6311,80.6508,57621.0
2025-01-29 15:40:00,81.94,81.99,81.74,81.82,48508.0,80.6508,80.7,80.4539,80.5327,48508.0
2025-01-29 15:50:00,81.81,82.02,81.67,81.7,192045.0,80.5228,80.7295,80.385,80.4145,192045.0
2025-01-30 09:30:00,82.7,82.97,81.82,82.96,101121.0,81.3988,81.6646,80.5327,81.6547,101121.0
2025-01-30 09:40:00,82.96,83.12,82.75,83.03,23474.0,81.6547,81.8122,81.448,81.7236,23474.0
2025-01-30 09:50:00,83.0,83.17,82.92,82.95,65248.0,81.6941,81.8614,81.6154,81.6449,65248.0
2025-01-30 10:00:00,83.0,83.33,82.97,83.07,33184.0,81.6941,82.0189,81.6646,81.763,33184.0
2025-01-30 10:10:00,83.07,83.28,83.03,83.21,19564.0,81.763,81.9697,81.7236,81.9008,19564.0
2025-01-30 10:20:00,83.2,83.28,83.08,83.16,21419.0,81.8909,81.9697,81.7728,81.8516,21419.0
2025-01-30 10:30:00,83.19,83.35,83.15,83.28,26605.0,81.8811,82.0386,81.8417,81.9697,26605.0
2025-01-30 10:40:00,83.32,83.44,83.28,83.43,16493.0,82.0091,82.1272,81.9697,82.1173,16493.0
2025-01-30 10:50:00,83.46,83.46,83.04,83.19,69882.0,82.1469,82.1469,81.7335,81.8811,69882.0
2025-01-30 11:00:00,83.18,83.21,83.08,83.08,21335.0,81.8713,81.9008,81.7728,81.7728,21335.0
2025-01-30 11:10:00,83.11,83.22,83.06,83.06,33487.0,81.8024,81.9106,81.7532,81.7532,33487.0
2025-01-30 11:20:00,83.07,83.14,82.98,83.04,11123.0,81.763,81.8319,81.6744,81.7335,11123.0
2025-01-30 11:30:00,83.02,83.2,82.99,83.16,6935.0,81.7138,81.8909,81.6843,81.8516,6935.0
2025-01-30 11:40:00,83.16,83.21,83.08,83.08,9602.0,81.8516,81.9008,81.7728,81.7728,9602.0
2025-01-30 11:50:00,83.04,83.06,82.97,83.03,6503.0,81.7335,81.7532,81.6646,81.7236,6503.0
2025-01-30 12:00:00,83.06,83.17,83.0,83.02,7701.0,81.7532,81.8614,81.6941,81.7138,7701.0
2025-01-30 12:10:00,83.02,83.16,82.99,83.14,15232.0,81.7138,81.8516,81.6843,81.8319,15232.0
2025-01-30 12:20:00,83.12,83.25,83.08,83.11,13728.0,81.8122,81.9402,81.7728,81.8024,13728.0
2025-01-30 12:30:00,83.11,83.32,83.07,83.26,14072.0,81.8024,82.0091,81.763,81.95,14072.0
2025-01-30 12:40:00,83.24,83.25,83.19,83.21,6168.0,81.9303,81.9402,81.8811,81.9008,6168.0
2025-01-30 12:50:00,83.24,83.36,83.24,83.34,7813.0,81.9303,82.0484,81.9303,82.0287,7813.0
2025-01-30 13:00:00,83.33,83.41,83.28,83.39,13780.0,82.0189,82.0976,81.9697,82.078,13780.0
2025-01-30 13:10:00,83.4,83.64,83.38,83.64,22859.0,82.0878,82.324,82.0681,82.324,22859.0
2025-01-30 13:20:00,83.63,83.69,83.58,83.69,16917.0,82.3142,82.3732,82.265,82.3732,16917.0
2025-01-30 13:30:00,83.7,84.0,83.69,83.99,35163.0,82.3831,82.6784,82.3732,82.6685,35163.0
2025-01-30 13:40:00,83.98,84.25,83.97,84.24,46162.0,82.6587,82.9244,82.6488,82.9146,46162.0
2025-01-30 13:50:00,84.25,84.31,83.93,83.95,42465.0,82.9244,82.9835,82.6095,82.6291,42465.0
2025-01-30 14:00:00,83.96,84.08,83.95,84.04,21476.0,82.639,82.7571,82.6291,82.7177,21476.0
2025-01-30 14:10:00,84.03,84.03,83.94,83.98,18377.0,82.7079,82.7079,82.6193,82.6587,18377.0
2025-01-30 14:20:00,83.97,84.38,83.96,84.28,247295.0,82.6488,83.0524,82.639,82.954,247295.0
2025-01-30 14:30:00,84.28,84.31,83.97,84.0,83850.0,82.954,82.9835,82.6488,82.6784,83850.0
2025-01-30 14:40:00,83.98,84.0,83.76,83.76,14330.0,82.6587,82.6784,82.4421,82.4421,14330.0
2025-01-30 14:50:00,83.78,83.85,83.58,83.67,43276.0,82.4618,82.5307,82.265,82.3536,43276.0
2025-01-30 15:00:00,83.66,83.75,83.59,83.71,15150.0,82.3437,82.4323,82.2748,82.3929,15150.0
2025-01-30 15:10:00,83.71,83.92,83.71,83.89,16225.0,82.3929,82.5996,82.3929,82.5701,16225.0
2025-01-30 15:20:00,83.89,83.97,83.87,83.91,19661.0,82.5701,82.6488,82.5504,82.5898,19661.0
2025-01-30 15:30:00,83.91,84.0,83.45,83.45,45425.0,82.5898,82.6784,82.137,82.137,45425.0
2025-01-30 15:40:00,83.46,83.65,83.18,83.63,100430.0,82.1469,82.3339,81.8713,82.3142,100430.0
2025-01-30 15:50:00,83.66,84.03,83.66,83.79,265212.0,82.3437,82.7079,82.3437,82.4717,265212.0
2025-01-31 09:30:00,83.96,83.96,83.14,83.57,34297.0,82.639,82.639,81.8319,82.2551,34297.0
2025-01-31 09:40:00,83.6,83.9,83.55,83.56,22729.0,82.2847,82.5799,82.2354,82.2453,22729.0
2025-01-31 09:50:00,83.56,83.72,83.46,83.62,22230.0,82.2453,82.4028,82.1469,82.3043,22230.0
2025-01-31 10:00:00,83.6,83.9,83.51,83.84,20570.0,82.2847,82.5799,82.1961,82.5209,20570.0
2025-01-31 10:10:00,83.89,83.9,83.65,83.73,19993.0,82.5701,82.5799,82.3339,82.4126,19993.0
2025-01-31 10:20:00,83.73,84.0,83.71,83.91,15005.0,82.4126,82.6784,82.3929,82.5898,15005.0
2025-01-31 10:30:00,83.9,84.09,83.9,84.08,7152.0,82.5799,82.7669,82.5799,82.7571,7152.0
2025-01-31 10:40:00,84.09,84.38,84.09,84.31,20826.0,82.7669,83.0524,82.7669,82.9835,20826.0
2025-01-31 10:50:00,84.34,84.43,84.3,84.37,10391.0,83.013,83.1016,82.9736,83.0425,10391.0
2025-01-31 11:00:00,84.38,84.54,84.32,84.51,11684.0,83.0524,83.2099,82.9933,83.1803,11684.0
2025-01-31 11:10:00,84.54,84.62,84.35,84.35,11263.0,83.2099,83.2886,83.0229,83.0229,11263.0
2025-01-31 11:20:00,84.39,84.4,84.31,84.35,11360.0,83.0622,83.0721,82.9835,83.0229,11360.0
2025-01-31 11:30:00,84.34,84.4,84.25,84.35,14965.0,83.013,83.0721,82.9244,83.0229,14965.0
2025-01-31 11:40:00,84.32,84.33,83.77,83.82,13147.0,82.9933,83.0032,82.452,82.5012,13147.0
2025-01-31 11:50:00,83.85,83.95,83.78,83.79,45763.0,82.5307,82.6291,82.4618,82.4717,45763.0
2025-01-31 12:00:00,83.77,83.87,83.72,83.83,15527.0,82.452,82.5504,82.4028,82.511,15527.0
2025-01-31 12:10:00,83.83,83.84,83.68,83.76,10483.0,82.511,82.5209,82.3634,82.4421,10483.0
2025-01-31 12:20:00,83.77,83.97,83.76,83.91,26368.0,82.452,82.6488,82.4421,82.5898,26368.0
2025-01-31 12:30:00,83.91,84.03,83.9,84.02,9148.0,82.5898,82.7079,82.5799,82.698,9148.0
2025-01-31 12:40:00,83.98,84.06,83.94,83.95,11029.0,82.6587,82.7374,82.6193,82.6291,11029.0
2025-01-31 12:50:00,83.94,84.02,83.92,83.95,7014.0,82.6193,82.698,82.5996,82.6291,7014.0
2025-01-31 13:00:00,83.92,84.11,83.9,84.09,7731.0,82.5996,82.7866,82.5799,82.7669,7731.0
2025-01-31 13:10:00,84.09,84.13,83.9,83.9,9899.0,82.7669,82.8063,82.5799,82.5799,9899.0
2025-01-31 13:20:00,83.93,83.97,83.72,83.89,15039.0,82.6095,82.6488,82.4028,82.5701,15039.0
2025-01-31 13:30:00,83.87,83.95,83.7,83.72,22569.0,82.5504,82.6291,82.3831,82.4028,22569.0
2025-01-31 13:40:00,83.72,83.79,83.65,83.73,5502.0,82.4028,82.4717,82.3339,82.4126,5502.0
2025-01-31 13:50:00,83.76,83.79,83.69,83.74,5971.0,82.4421,82.4717,82.3732,82.4225,5971.0
2025-01-31 14:00:00,83.71,83.78,83.54,83.54,12393.0,82.3929,82.4618,82.2256,82.2256,12393.0
2025-01-31 14:10:00,83.57,83.74,83.56,83.56,19355.0,82.2551,82.4225,82.2453,82.2453,19355.0
2025-01-31 14:20:00,83.56,83.71,83.52,83.69,13094.0,82.2453,82.3929,82.2059,82.3732,13094.0
2025-01-31 14:30:00,83.71,83.8,83.67,83.73,10107.0,82.3929,82.4815,82.3536,82.4126,10107.0
2025-01-31 14:40:00,83.72,83.75,83.59,83.7,14659.0,82.4028,82.4323,82.2748,82.3831,14659.0
2025-01-31 14:50:00,83.7,83.82,83.67,83.81,6061.0,82.3831,82.5012,82.3536,82.4914,6061.0
2025-01-31 15:00:00,83.78,83.78,83.5,83.5,15551.0,82.4618,82.4618,82.1862,82.1862,15551.0
2025-01-31 15:10:00,83.49,83.73,83.49,83.69,13202.0,82.1764,82.4126,82.1764,82.3732,13202.0
2025-01-31 15:20:00,83.7,83.77,83.59,83.61,14619.0,82.3831,82.452,82.2748,82.2945,14619.0
2025-01-31 15:30:00,83.63,83.71,83.45,83.46,22264.0,82.3142,82.3929,82.137,82.1469,22264.0
2025-01-31 15:40:00,83.46,83.56,83.34,83.56,31824.0,82.1469,82.2453,82.0287,82.2453,31824.0
2025-01-31 15:50:00,83.56,83.68,83.43,83.56,171426.0,82.2453,82.3634,82.1173,82.2453,171426.0
2025-02-03 09:30:00,82.51,82.98,81.99,82.85,102408.0,81.2118,81.6744,80.7,81.5465,102408.0
2025-02-03 09:40:00,82.85,83.01,82.77,82.83,8436.0,81.5465,81.7039,81.4677,81.5268,8436.0
2025-02-03 09:50:00,82.78,82.86,82.35,82.36,18068.0,81.4776,81.5563,81.0543,81.0642,18068.0
2025-02-03 10:00:00,82.31,82.7,82.28,82.4,16652.0,81.015,81.3988,80.9854,81.1035,16652.0
2025-02-03 10:10:00,82.41,82.67,82.39,82.55,9685.0,81.1134,81.3693,81.0937,81.2512,9685.0
2025-02-03 10:20:00,82.51,83.17,82.51,83.09,13934.0,81.2118,81.8614,81.2118,81.7827,13934.0
2025-02-03 10:30:00,83.06,83.17,82.87,83.06,16058.0,81.7532,81.8614,81.5661,81.7532,16058.0
2025-02-03 10:40:00,83.07,83.37,83.01,83.23,28263.0,81.763,82.0583,81.7039,81.9205,28263.0
2025-02-03 10:50:00,83.26,83.35,83.09,83.12,12755.0,81.95,82.0386,81.7827,81.8122,12755.0
2025-02-03 11:00:00,83.15,83.24,82.88,83.04,17080.0,81.8417,81.9303,81.576,81.7335,17080.0
2025-02-03 11:10:00,83.05,83.48,83.04,83.44,19208.0,81.7433,82.1665,81.7335,82.1272,19208.0
2025-02-03 11:20:00,83.45,83.59,83.42,83.53,25067.0,82.137,82.2748,82.1075,82.2158,25067.0
2025-02-03 11:30:00,83.55,83.62,83.4,83.58,13900.0,82.2354,82.3043,82.0878,82.265,13900.0
2025-02-03 11:40:00,83.59,83.63,83.35,83.39,15171.0,82.2748,82.3142,82.0386,82.078,15171.0
2025-02-03 11:50:00,83.41,83.42,83.23,83.29,16471.0,82.0976,82.1075,81.9205,81.9795,16471.0
2025-02-03 12:00:00,83.25,83.25,83.04,83.14,11715.0,81.9402,81.9402,81.7335,81.8319,11715.0
2025-02-03 12:10:00,83.13,83.13,82.78,82.81,14064.0,81.8221,81.8221,81.4776,81.5071,14064.0
2025-02-03 12:20:00,82.84,83.02,82.8,82.89,12859.0,81.5366,81.7138,81.4972,81.5858,12859.0
2025-02-03 12:30:00,82.88,82.95,82.77,82.9,42932.0,81.576,81.6449,81.4677,81.5957,42932.0
2025-02-03 12:40:00,82.87,82.92,82.76,82.81,16698.0,81.5661,81.6154,81.4579,81.5071,16698.0
2025-02-03 12:50:00,82.78,83.06,82.76,83.04,36840.0,81.4776,81.7532,81.4579,81.7335,36840.0
2025-02-03 13:00:00,83.03,83.13,82.88,82.93,11187.0,81.7236,81.8221,81.576,81.6252,11187.0
2025-02-03 13:10:00,82.95,83.04,82.84,82.97,12843.0,81.6449,81.7335,81.5366,81.6646,12843.0
2025-02-03 13:20:00,82.96,83.1,82.93,83.0,18351.0,81.6547,81.7925,81.6252,81.6941,18351.0
2025-02-03 13:30:00,83.04,83.14,83.0,83.08,7939.0,81.7335,81.8319,81.6941,81.7728,7939.0
2025-02-03 13:40:00,83.1,83.2,83.01,83.18,11242.0,81.7925,81.8909,81.7039,81.8713,11242.0
2025-02-03 13:50:00,83.2,83.25,83.16,83.19,10368.0,81.8909,81.9402,81.8516,81.8811,10368.0
2025-02-03 14:00:00,83.23,83.31,83.13,83.26,15754.0,81.9205,81.9992,81.8221,81.95,15754.0
2025-02-03 14:10:00,83.27,83.44,83.24,83.41,15010.0,81.9598,82.1272,81.9303,82.0976,15010.0
2025-02-03 14:20:00,83.41,83.47,83.36,83.39,14502.0,82.0976,82.1567,82.0484,82.078,14502.0
2025-02-03 14:30:00,83.38,83.44,83.26,83.27,11594.0,82.0681,82.1272,81.95,81.9598,11594.0
2025-02-03 14:40:00,83.28,83.48,83.28,83.47,12031.0,81.9697,82.1665,81.9697,82.1567,12031.0
2025-02-03 14:50:00,83.48,83.55,83.39,83.45,20137.0,82.1665,82.2354,82.078,82.137,20137.0
2025-02-03 15:00:00,83.45,83.48,83.33,83.34,24832.0,82.137,82.1665,82.0189,82.0287,24832.0
2025-02-03 15:10:00,83.33,83.34,83.26,83.28,21429.0,82.0189,82.0287,81.95,81.9697,21429.0
2025-02-03 15:20:00,83.3,83.36,83.25,83.29,27362.0,81.9894,82.0484,81.9402,81.9795,27362.0
2025-02-03 15:30:00,83.31,83.52,83.27,83.45,37701.0,81.9992,82.2059,81.9598,82.137,37701.0
2025-02-03 15:40:00,83.45,83.6,83.41,83.6,59308.0,82.137,82.2847,82.0976,82.2847,59308.0
2025-02-03 15:50:00,83.56,83.76,83.42,83.47,192239.0,82.2453,82.4421,82.1075,82.1567,192239.0
2025-02-04 09:30:00,83.0,83.06,82.38,82.47,45319.0,81.6941,81.7532,81.0839,81.1724,45319.0
2025-02-04 09:40:00,82.53,82.79,82.4,82.66,23241.0,81.2315,81.4874,81.1035,81.3594,23241.0
2025-02-04 09:50:00,82.6,82.7,82.44,82.69,14588.0,81.3004,81.3988,81.1429,81.389,14588.0
2025-02-04 10:00:00,82.77,83.32,82.71,83.23,51304.0,81.4677,82.0091,81.4087,81.9205,51304.0
2025-02-04 10:10:00,83.2,83.8,83.2,83.73,22057.0,81.8909,82.4815,81.8909,82.4126,22057.0
2025-02-04 10:20:00,83.82,83.88,83.66,83.74,18034.0,82.5012,82.5603,82.3437,82.4225,18034.0
2025-02-04 10:30:00,83.74,83.75,83.4,83.43,32690.0,82.4225,82.4323,82.0878,82.1173,32690.0
2025-02-04 10:40:00,83.38,83.44,83.16,83.25,8871.0,82.0681,82.1272,81.8516,81.9402,8871.0
2025-02-04 10:50:00,83.14,83.22,83.05,83.06,9714.0,81.8319,81.9106,81.7433,81.7532,9714.0
2025-02-04 11:00:00,83.06,83.38,83.06,83.38,15549.0,81.7532,82.0681,81.7532,82.0681,15549.0
2025-02-04 11:10:00,83.39,83.6,83.38,83.53,6397.0,82.078,82.2847,82.0681,82.2158,6397.0
2025-02-04 11:20:00,83.53,83.69,83.49,83.63,10354.0,82.2158,82.3732,82.1764,82.3142,10354.0
2025-02-04 11:30:00,83.64,83.67,83.49,83.56,25191.0,82.324,82.3536,82.1764,82.2453,25191.0
2025-02-04 11:40:00,83.56,83.64,83.49,83.61,9450.0,82.2453,82.324,82.1764,82.2945,9450.0
2025-02-04 11:50:00,83.59,83.63,83.49,83.61,7007.0,82.2748,82.3142,82.1764,82.2945,7007.0
2025-02-04 12:00:00,83.6,83.7,83.56,83.64,6611.0,82.2847,82.3831,82.2453,82.324,6611.0
2025-02-04 12:10:00,83.68,83.85,83.67,83.73,22384.0,82.3634,82.5307,82.3536,82.4126,22384.0
2025-02-04 12:20:00,83.73,83.81,83.66,83.66,12650.0,82.4126,82.4914,82.3437,82.3437,12650.0
2025-02-04 12:30:00,83.69,83.78,83.57,83.66,12040.0,82.3732,82.4618,82.2551,82.3437,12040.0
2025-02-04 12:40:00,83.66,83.68,83.59,83.64,10634.0,82.3437,82.3634,82.2748,82.324,10634.0
2025-02-04 12:50:00,83.66,83.74,83.64,83.66,7240.0,82.3437,82.4225,82.324,82.3437,7240.0
2025-02-04 13:00:00,83.66,83.71,83.63,83.67,8091.0,82.3437,82.3929,82.3142,82.3536,8091.0
2025-02-04 13:10:00,83.7,83.73,83.66,83.7,7650.0,82.3831,82.4126,82.3437,82.3831,7650.0
2025-02-04 13:20:00,83.67,83.73,83.62,83.67,17368.0,82.3536,82.4126,82.3043,82.3536,17368.0
2025-02-04 13:30:00,83.65,83.67,83.49,83.49,6240.0,82.3339,82.3536,82.1764,82.1764,6240.0
2025-02-04 13:40:00,83.5,83.5,83.29,83.34,24080.0,82.1862,82.1862,81.9795,82.0287,24080.0
2025-02-04 13:50:00,83.36,83.36,83.26,83.27,7429.0,82.0484,82.0484,81.95,81.9598,7429.0
2025-02-04 14:00:00,83.28,83.6,83.27,83.6,11682.0,81.9697,82.2847,81.9598,82.2847,11682.0
2025-02-04 14:10:00,83.59,83.7,83.59,83.63,7441.0,82.2748,82.3831,82.2748,82.3142,7441.0
2025-02-04 14:20:00,83.63,83.71,83.61,83.67,9167.0,82.3142,82.3929,82.2945,82.3536,9167.0
2025-02-04 14:30:00,83.7,83.85,83.69,83.85,29525.0,82.3831,82.5307,82.3732,82.5307,29525.0
2025-02-04 14:40:00,83.87,83.96,83.84,83.93,46679.0,82.5504,82.639,82.5209,82.6095,46679.0
2025-02-04 14:50:00,83.94,83.99,83.8,83.82,16431.0,82.6193,82.6685,82.4815,82.5012,16431.0
2025-02-04 15:00:00,83.82,83.85,83.7,83.71,12389.0,82.5012,82.5307,82.3831,82.3929,12389.0
2025-02-04 15:10:00,83.73,83.77,83.63,83.64,13316.0,82.4126,82.452,82.3142,82.324,13316.0
2025-02-04 15:20:00,83.65,83.68,83.52,83.52,10466.0,82.3339,82.3634,82.2059,82.2059,10466.0
2025-02-04 15:30:00,83.56,83.65,83.53,83.59,20743.0,82.2453,82.3339,82.2158,82.2748,20743.0
2025-02-04 15:40:00,83.61,83.64,83.47,83.58,22405.0,82.2945,82.324,82.1567,82.265,22405.0
2025-02-04 15:50:00,83.58,83.67,83.37,83.4,89987.0,82.265,82.3536,82.0583,82.0878,89987.0
2025-02-05 09:30:00,83.95,84.21,83.5,84.11,57744.0,82.6291,82.8851,82.1862,82.7866,57744.0
2025-02-05 09:40:00,84.11,84.22,83.68,83.68,7231.0,82.7866,82.8949,82.3634,82.3634,7231.0
2025-02-05 09:50:00,83.68,83.85,83.57,83.85,6231.0,82.3634,82.5307,82.2551,82.5307,6231.0
2025-02-05 10:00:00,83.88,84.05,83.62,83.95,29397.0,82.5603,82.7276,82.3043,82.6291,29397.0
2025-02-05 10:10:00,83.99,84.01,83.8,83.9,21612.0,82.6685,82.6882,82.4815,82.5799,21612.0
2025-02-05 10:20:00,83.98,84.07,83.83,84.0,11842.0,82.6587,82.7473,82.511,82.6784,11842.0
2025-02-05 10:30:00,83.97,84.06,83.87,84.03,17737.0,82.6488,82.7374,82.5504,82.7079,17737.0
2025-02-05 10:40:00,84.05,84.2,84.01,84.17,12576.0,82.7276,82.8752,82.6882,82.8457,12576.0
2025-02-05 10:50:00,84.19,84.22,83.98,83.98,14144.0,82.8654,82.8949,82.6587,82.6587,14144.0
2025-02-05 11:00:00,84.02,84.33,84.01,84.31,23946.0,82.698,83.0032,82.6882,82.9835,23946.0
2025-02-05 11:10:00,84.34,84.42,84.27,84.3,17748.0,83.013,83.0918,82.9441,82.9736,17748.0
2025-02-05 11:20:00,84.29,84.4,84.25,84.39,21410.0,82.9638,83.0721,82.9244,83.0622,21410.0
2025-02-05 11:30:00,84.42,84.46,84.38,84.38,13165.0,83.0918,83.1311,83.0524,83.0524,13165.0
2025-02-05 11:40:00,84.39,84.42,84.32,84.39,18967.0,83.0622,83.0918,82.9933,83.0622,18967.0
2025-02-05 11:50:00,84.4,84.5,84.28,84.28,15157.0,83.0721,83.1705,82.954,82.954,15157.0
2025-02-05 12:00:00,84.26,84.29,84.19,84.29,9171.0,82.9343,82.9638,82.8654,82.9638,9171.0
2025-02-05 12:10:00,84.27,84.27,84.09,84.09,5107.0,82.9441,82.9441,82.7669,82.7669,5107.0
2025-02-05 12:20:00,84.11,84.11,83.93,84.01,7283.0,82.7866,82.7866,82.6095,82.6882,7283.0
2025-02-05 12:30:00,84.01,84.07,83.99,84.07,6748.0,82.6882,82.7473,82.6685,82.7473,6748.0
2025-02-05 12:40:00,84.09,84.26,84.09,84.26,7890.0,82.7669,82.9343,82.7669,82.9343,7890.0
2025-02-05 12:50:00,84.26,84.28,84.15,84.16,15988.0,82.9343,82.954,82.826,82.8358,15988.0
2025-02-05 13:00:00,84.17,84.29,84.15,84.15,6244.0,82.8457,82.9638,82.826,82.826,6244.0
2025-02-05 13:10:00,84.15,84.28,84.14,84.24,10806.0,82.826,82.954,82.8162,82.9146,10806.0
2025-02-05 13:20:00,84.22,84.24,84.2,84.21,5367.0,82.8949,82.9146,82.8752,82.8851,5367.0
2025-02-05 13:30:00,84.21,84.39,84.21,84.37,19728.0,82.8851,83.0622,82.8851,83.0425,19728.0
2025-02-05 13:40:00,84.37,84.44,84.34,84.42,9968.0,83.0425,83.1114,83.013,83.0918,9968.0
2025-02-05 13:50:00,84.42,84.55,84.42,84.48,12620.0,83.0918,83.2197,83.0918,83.1508,12620.0
2025-02-05 14:00:00,84.48,84.64,84.47,84.59,12240.0,83.1508,83.3083,83.141,83.2591,12240.0
2025-02-05 14:10:00,84.59,84.6,84.54,84.59,13600.0,83.2591,83.2689,83.2099,83.2591,13600.0
2025-02-05 14:20:00,84.59,84.68,84.58,84.68,11526.0,83.2591,83.3477,83.2492,83.3477,11526.0
2025-02-05 14:30:00,84.69,84.8,84.69,84.72,18501.0,83.3575,83.4658,83.3575,83.387,18501.0
2025-02-05 14:40:00,84.72,84.72,84.36,84.37,25496.0,83.387,83.387,83.0327,83.0425,25496.0
2025-02-05 14:50:00,84.37,84.43,84.35,84.35,22186.0,83.0425,83.1016,83.0229,83.0229,22186.0
2025-02-05 15:00:00,84.34,84.5,84.33,84.39,12564.0,83.013,83.1705,83.0032,83.0622,12564.0
2025-02-05 15:10:00,84.4,84.41,84.33,84.37,18866.0,83.0721,83.0819,83.0032,83.0425,18866.0
2025-02-05 15:20:00,84.36,84.39,84.18,84.19,17887.0,83.0327,83.0622,82.8555,82.8654,17887.0
2025-02-05 15:30:00,84.17,84.22,83.84,83.85,30909.0,82.8457,82.8949,82.5209,82.5307,30909.0
2025-02-05 15:40:00,83.86,84.09,83.85,83.99,48014.0,82.5406,82.7669,82.5307,82.6685,48014.0
2025-02-05 15:50:00,83.99,84.16,83.9,84.07,154501.0,82.6685,82.8358,82.5799,82.7473,154501.0
2025-02-06 09:30:00,84.73,84.84,84.24,84.36,36225.0,83.3969,83.5051,82.9146,83.0327,36225.0
2025-02-06 09:40:00,84.46,84.5,84.2,84.22,8114.0,83.1311,83.1705,82.8752,82.8949,8114.0
2025-02-06 09:50:00,84.25,84.25,83.72,83.84,23436.0,82.9244,82.9244,82.4028,82.5209,23436.0
2025-02-06 10:00:00,83.87,84.05,83.86,84.01,21343.0,82.5504,82.7276,82.5406,82.6882,21343.0
2025-02-06 10:10:00,84.03,84.1,83.89,84.0,12998.0,82.7079,82.7768,82.5701,82.6784,12998.0
2025-02-06 10:20:00,84.06,84.06,83.62,83.66,9789.0,82.7374,82.7374,82.3043,82.3437,9789.0
2025-02-06 10:30:00,83.66,83.9,83.57,83.84,23418.0,82.3437,82.5799,82.2551,82.5209,23418.0
2025-02-06 10:40:00,83.86,83.98,83.73,83.8,11648.0,82.5406,82.6587,82.4126,82.4815,11648.0
2025-02-06 10:50:00,83.82,84.06,83.82,83.95,15859.0,82.5012,82.7374,82.5012,82.6291,15859.0
2025-02-06 11:00:00,83.95,84.17,83.92,84.05,22499.0,82.6291,82.8457,82.5996,82.7276,22499.0
2025-02-06 11:10:00,84.03,84.24,84.0,84.24,11945.0,82.7079,82.9146,82.6784,82.9146,11945.0
2025-02-06 11:20:00,84.27,84.33,84.17,84.2,15566.0,82.9441,83.0032,82.8457,82.8752,15566.0
2025-02-06 11:30:00,84.2,84.24,84.11,84.14,27049.0,82.8752,82.9146,82.7866,82.8162,27049.0
2025-02-06 11:40:00,84.14,84.16,84.04,84.13,19811.0,82.8162,82.8358,82.7177,82.8063,19811.0
2025-02-06 11:50:00,84.16,84.24,84.12,84.13,40164.0,82.8358,82.9146,82.7965,82.8063,40164.0
2025-02-06 12:00:00,84.1,84.13,84.05,84.11,22432.0,82.7768,82.8063,82.7276,82.7866,22432.0
2025-02-06 12:10:00,84.11,84.12,83.9,83.95,12499.0,82.7866,82.7965,82.5799,82.6291,12499.0
2025-02-06 12:20:00,83.94,83.95,83.85,83.92,9217.0,82.6193,82.6291,82.5307,82.5996,9217.0
2025-02-06 12:30:00,83.94,83.96,83.86,83.95,8268.0,82.6193,82.639,82.5406,82.6291,8268.0
2025-02-06 12:40:00,83.95,84.03,83.93,84.03,10663.0,82.6291,82.7079,82.6095,82.7079,10663.0
2025-02-06 12:50:00,84.03,84.06,83.96,84.02,12643.0,82.7079,82.7374,82.639,82.698,12643.0
2025-02-06 13:00:00,84.0,84.15,83.99,84.0,8232.0,82.6784,82.826,82.6685,82.6784,8232.0
2025-02-06 13:10:00,84.06,84.06,83.96,83.96,11668.0,82.7374,82.7374,82.639,82.639,11668.0
2025-02-06 13:20:00,83.98,84.05,83.75,83.79,24054.0,82.6587,82.7276,82.4323,82.4717,24054.0
2025-02-06 13:30:00,83.79,83.86,83.77,83.79,9924.0,82.4717,82.5406,82.452,82.4717,9924.0
2025-02-06 13:40:00,83.78,83.87,83.73,83.87,12022.0,82.4618,82.5504,82.4126,82.5504,12022.0
2025-02-06 13:50:00,83.9,83.92,83.82,83.92,11543.0,82.5799,82.5996,82.5012,82.5996,11543.0
2025-02-06 14:00:00,83.9,84.02,83.84,83.88,19268.0,82.5799,82.698,82.5209,82.5603,19268.0
2025-02-06 14:10:00,83.88,83.88,83.61,83.61,12449.0,82.5603,82.5603,82.2945,82.2945,12449.0
2025-02-06 14:20:00,83.62,83.65,83.45,83.53,24738.0,82.3043,82.3339,82.137,82.2158,24738.0
2025-02-06 14:30:00,83.53,83.59,83.3,83.59,15416.0,82.2158,82.2748,81.9894,82.2748,15416.0
2025-02-06 14:40:00,83.59,83.61,83.48,83.59,12285.0,82.2748,82.2945,82.1665,82.2748,12285.0
2025-02-06 14:50:00,83.62,83.66,83.52,83.56,13080.0,82.3043,82.3437,82.2059,82.2453,13080.0
2025-02-06 15:00:00,83.57,83.8,83.54,83.76,10590.0,82.2551,82.4815,82.2256,82.4421,10590.0
2025-02-06 15:10:00,83.78,83.96,83.77,83.87,14189.0,82.4618,82.639,82.452,82.5504,14189.0
2025-02-06 15:20:00,83.81,83.94,83.81,83.93,18629.0,82.4914,82.6193,82.4914,82.6095,18629.0
2025-02-06 15:30:00,83.94,84.01,83.85,83.94,24539.0,82.6193,82.6882,82.5307,82.6193,24539.0
2025-02-06 15:40:00,83.91,83.99,83.88,83.94,28924.0,82.5898,82.6685,82.5603,82.6193,28924.0
2025-02-06 15:50:00,84.01,84.17,83.86,83.94,121963.0,82.6882,82.8457,82.5406,82.6193,121963.0
2025-02-07 09:30:00,83.92,84.09,83.7,83.8,31710.0,82.5996,82.7669,82.3831,82.4815,31710.0
2025-02-07 09:40:00,83.8,84.47,83.8,84.34,17321.0,82.4815,83.141,82.4815,83.013,17321.0
2025-02-07 09:50:00,84.34,84.64,84.33,84.61,10919.0,83.013,83.3083,83.0032,83.2788,10919.0
2025-02-07 10:00:00,84.57,84.61,84.33,84.6,18194.0,83.2394,83.2788,83.0032,83.2689,18194.0
2025-02-07 10:10:00,84.63,84.72,84.39,84.44,9494.0,83.2984,83.387,83.0622,83.1114,9494.0
2025-02-07 10:20:00,84.49,84.5,84.35,84.41,18661.0,83.1607,83.1705,83.0229,83.0819,18661.0
2025-02-07 10:30:00,84.36,84.47,84.33,84.37,10440.0,83.0327,83.141,83.0032,83.0425,10440.0
2025-02-07 10:40:00,84.36,84.5,84.05,84.07,21634.0,83.0327,83.1705,82.7276,82.7473,21634.0
2025-02-07 10:50:00,84.04,84.09,83.61,83.81,21796.0,82.7177,82.7669,82.2945,82.4914,21796.0
2025-02-07 11:00:00,83.75,83.93,83.71,83.9,46013.0,82.4323,82.6095,82.3929,82.5799,46013.0
2025-02-07 11:10:00,83.91,84.04,83.75,84.0,15511.0,82.5898,82.7177,82.4323,82.6784,15511.0
2025-02-07 11:20:00,84.05,84.08,83.74,83.74,6940.0,82.7276,82.7571,82.4225,82.4225,6940.0
2025-02-07 11:30:00,83.77,83.98,83.77,83.87,13595.0,82.452,82.6587,82.452,82.5504,13595.0
2025-02-07 11:40:00,83.9,83.91,83.78,83.85,7805.0,82.5799,82.5898,82.4618,82.5307,7805.0
2025-02-07 11:50:00,83.88,83.91,83.78,83.85,9558.0,82.5603,82.5898,82.4618,82.5307,9558.0
2025-02-07 12:00:00,83.85,83.95,83.68,83.94,10855.0,82.5307,82.6291,82.3634,82.6193,10855.0
2025-02-07 12:10:00,83.91,83.98,83.79,83.98,7500.0,82.5898,82.6587,82.4717,82.6587,7500.0
2025-02-07 12:20:00,84.02,84.1,83.88,83.93,18659.0,82.698,82.7768,82.5603,82.6095,18659.0
2025-02-07 12:30:00,83.92,83.96,83.87,83.88,8681.0,82.5996,82.639,82.5504,82.5603,8681.0
2025-02-07 12:40:00,83.85,83.86,83.74,83.83,8556.0,82.5307,82.5406,82.4225,82.511,8556.0
2025-02-07 12:50:00,83.81,83.83,83.74,83.74,9266.0,82.4914,82.511,82.4225,82.4225,9266.0
2025-02-07 13:00:00,83.76,83.95,83.75,83.95,6248.0,82.4421,82.6291,82.4323,82.6291,6248.0
2025-02-07 13:10:00,83.95,84.05,83.94,84.05,3959.0,82.6291,82.7276,82.6193,82.7276,3959.0
2025-02-07 13:20:00,84.07,84.16,84.05,84.09,9229.0,82.7473,82.8358,82.7276,82.7669,9229.0
2025-02-07 13:30:00,84.09,84.19,84.06,84.14,11161.0,82.7669,82.8654,82.7374,82.8162,11161.0
2025-02-07 13:40:00,84.15,84.15,83.97,84.07,9049.0,82.826,82.826,82.6488,82.7473,9049.0
2025-02-07 13:50:00,84.04,84.05,83.84,83.84,7383.0,82.7177,82.7276,82.5209,82.5209,7383.0
2025-02-07 14:00:00,83.85,83.89,83.79,83.84,10048.0,82.5307,82.5701,82.4717,82.5209,10048.0
2025-02-07 14:10:00,83.87,83.9,83.79,83.89,8612.0,82.5504,82.5799,82.4717,82.5701,8612.0
2025-02-07 14:20:00,83.92,83.94,83.83,83.87,12999.0,82.5996,82.6193,82.511,82.5504,12999.0
2025-02-07 14:30:00,83.83,84.04,83.83,84.02,13603.0,82.511,82.7177,82.511,82.698,13603.0
2025-02-07 14:40:00,84.03,84.09,84.0,84.07,12742.0,82.7079,82.7669,82.6784,82.7473,12742.0
2025-02-07 14:50:00,84.08,84.1,83.9,83.9,15339.0,82.7571,82.7768,82.5799,82.5799,15339.0
2025-02-07 15:00:00,83.91,83.91,83.72,83.77,16007.0,82.5898,82.5898,82.4028,82.452,16007.0
2025-02-07 15:10:00,83.75,83.8,83.63,83.7,27574.0,82.4323,82.4815,82.3142,82.3831,27574.0
2025-02-07 15:20:00,83.72,83.77,83.61,83.69,23625.0,82.4028,82.452,82.2945,82.3732,23625.0
2025-02-07 15:30:00,83.71,83.88,83.7,83.81,20974.0,82.3929,82.5603,82.3831,82.4914,20974.0
2025-02-07 15:40:00,83.83,83.83,83.7,83.75,37304.0,82.511,82.511,82.3831,82.4323,37304.0
2025-02-07 15:50:00,83.76,83.87,83.55,83.64,173500.0,82.4421,82.5504,82.2354,82.324,173500.0
2025-02-10 09:30:00,83.64,83.96,83.4,83.56,20812.0,82.324,82.639,82.0878,82.2453,20812.0
2025-02-10 09:40:00,83.43,83.53,82.92,83.3,9948.0,82.1173,82.2158,81.6154,81.9894,9948.0
2025-02-10 09:50:00,83.31,83.46,83.22,83.29,6693.0,81.9992,82.1469,81.9106,81.9795,6693.0
2025-02-10 10:00:00,83.29,83.57,83.29,83.57,12173.0,81.9795,82.2551,81.9795,82.2551,12173.0
2025-02-10 10:10:00,83.56,83.57,83.39,83.48,12950.0,82.2453,82.2551,82.078,82.1665,12950.0
2025-02-10 10:20:00,83.44,83.58,83.41,83.58,14132.0,82.1272,82.265,82.0976,82.265,14132.0
2025-02-10 10:30:00,83.6,83.71,83.46,83.67,10370.0,82.2847,82.3929,82.1469,82.3536,10370.0
2025-02-10 10:40:00,83.7,83.97,83.63,83.94,9241.0,82.3831,82.6488,82.3142,82.6193,9241.0
2025-02-10 10:50:00,84.0,84.14,83.96,83.96,12171.0,82.6784,82.8162,82.639,82.639,12171.0
2025-02-10 11:00:00,83.99,84.02,83.85,83.85,10376.0,82.6685,82.698,82.5307,82.5307,10376.0
2025-02-10 11:10:00,83.82,83.89,83.69,83.73,9832.0,82.5012,82.5701,82.3732,82.4126,9832.0
2025-02-10 11:20:00,83.72,83.76,83.65,83.66,7651.0,82.4028,82.4421,82.3339,82.3437,7651.0
2025-02-10 11:30:00,83.66,83.69,83.56,83.63,6859.0,82.3437,82.3732,82.2453,82.3142,6859.0
2025-02-10 11:40:00,83.62,83.74,83.62,83.68,15559.0,82.3043,82.4225,82.3043,82.3634,15559.0
2025-02-10 11:50:00,83.71,83.77,83.59,83.61,12885.0,82.3929,82.452,82.2748,82.2945,12885.0
2025-02-10 12:00:00,83.62,83.64,83.52,83.58,6533.0,82.3043,82.324,82.2059,82.265,6533.0
2025-02-10 12:10:00,83.55,83.56,83.43,83.45,8864.0,82.2354,82.2453,82.1173,82.137,8864.0
2025-02-10 12:20:00,83.47,83.49,83.42,83.44,6422.0,82.1567,82.1764,82.1075,82.1272,6422.0
2025-02-10 12:30:00,83.45,83.46,83.31,83.31,5620.0,82.137,82.1469,81.9992,81.9992,5620.0
2025-02-10 12:40:00,83.33,83.37,83.28,83.32,14692.0,82.0189,82.0583,81.9697,82.0091,14692.0
2025-02-10 12:50:00,83.31,83.49,83.31,83.36,9391.0,81.9992,82.1764,81.9992,82.0484,9391.0
2025-02-10 13:00:00,83.38,83.52,83.38,83.52,8154.0,82.0681,82.2059,82.0681,82.2059,8154.0
2025-02-10 13:10:00,83.52,83.62,83.5,83.52,10179.0,82.2059,82.3043,82.1862,82.2059,10179.0
2025-02-10 13:20:00,83.57,83.57,83.44,83.48,9903.0,82.2551,82.2551,82.1272,82.1665,9903.0
2025-02-10 13:30:00,83.5,83.55,83.43,83.51,11518.0,82.1862,82.2354,82.1173,82.1961,11518.0
2025-02-10 13:40:00,83.53,83.61,83.5,83.59,12881.0,82.2158,82.2945,82.1862,82.2748,12881.0
2025-02-10 13:50:00,83.59,83.75,83.58,83.75,11259.0,82.2748,82.4323,82.265,82.4323,11259.0
2025-02-10 14:00:00,83.73,83.8,83.7,83.76,8361.0,82.4126,82.4815,82.3831,82.4421,8361.0
2025-02-10 14:10:00,83.76,83.78,83.73,83.77,6026.0,82.4421,82.4618,82.4126,82.452,6026.0
2025-02-10 14:20:00,83.77,83.78,83.67,83.67,11364.0,82.452,82.4618,82.3536,82.3536,11364.0
2025-02-10 14:30:00,83.69,83.69,83.62,83.64,8585.0,82.3732,82.3732,82.3043,82.324,8585.0
2025-02-10 14:40:00,83.65,83.7,83.61,83.66,7822.0,82.3339,82.3831,82.2945,82.3437,7822.0
2025-02-10 14:50:00,83.67,83.67,83.54,83.55,11788.0,82.3536,82.3536,82.2256,82.2354,11788.0
2025-02-10 15:00:00,83.55,83.59,83.44,83.45,32189.0,82.2354,82.2748,82.1272,82.137,32189.0
2025-02-10 15:10:00,83.44,83.54,83.44,83.49,17661.0,82.1272,82.2256,82.1272,82.1764,17661.0
2025-02-10 15:20:00,83.5,83.63,83.43,83.57,32279.0,82.1862,82.3142,82.1173,82.2551,32279.0
2025-02-10 15:30:00,83.57,83.68,83.55,83.61,24091.0,82.2551,82.3634,82.2354,82.2945,24091.0
2025-02-10 15:40:00,83.59,83.75,83.57,83.75,43192.0,82.2748,82.4323,82.2551,82.4323,43192.0
2025-02-10 15:50:00,83.76,83.95,83.6,83.88,145937.0,82.4421,82.6291,82.2847,82.5603,145937.0
2025-02-11 09:30:00,83.54,83.85,82.85,82.92,21418.0,82.2256,82.5307,81.5465,81.6154,21418.0
2025-02-11 09:40:00,82.92,83.26,82.91,83.07,10138.0,81.6154,81.95,81.6055,81.763,10138.0
2025-02-11 09:50:00,83.14,83.34,83.13,83.34,17101.0,81.8319,82.0287,81.8221,82.0287,17101.0
2025-02-11 10:00:00,83.34,83.48,83.25,83.32,64913.0,82.0287,82.1665,81.9402,82.0091,64913.0
2025-02-11 10:10:00,83.32,83.32,82.85,82.91,13638.0,82.0091,82.0091,81.5465,81.6055,13638.0
2025-02-11 10:20:00,82.9,82.98,82.73,82.82,20577.0,81.5957,81.6744,81.4283,81.5169,20577.0
2025-02-11 10:30:00,82.81,82.89,82.66,82.84,21407.0,81.5071,81.5858,81.3594,81.5366,21407.0
2025-02-11 10:40:00,82.86,83.08,82.83,83.02,11274.0,81.5563,81.7728,81.5268,81.7138,11274.0
2025-02-11 10:50:00,83.05,83.44,83.01,83.43,12116.0,81.7433,82.1272,81.7039,82.1173,12116.0
2025-02-11 11:00:00,83.45,83.61,83.42,83.61,9797.0,82.137,82.2945,82.1075,82.2945,9797.0
2025-02-11 11:10:00,83.58,83.58,83.37,83.37,32421.0,82.265,82.265,82.0583,82.0583,32421.0
2025-02-11 11:20:00,83.37,83.5,83.35,83.38,17635.0,82.0583,82.1862,82.0386,82.0681,17635.0
2025-02-11 11:30:00,83.4,83.42,83.3,83.31,15449.0,82.0878,82.1075,81.9894,81.9992,15449.0
2025-02-11 11:40:00,83.3,83.38,83.18,83.19,20771.0,81.9894,82.0681,81.8713,81.8811,20771.0
2025-02-11 11:50:00,83.18,83.28,83.14,83.23,39986.0,81.8713,81.9697,81.8319,81.9205,39986.0
2025-02-11 12:00:00,83.21,83.46,83.2,83.4,28093.0,81.9008,82.1469,81.8909,82.0878,28093.0
2025-02-11 12:10:00,83.38,83.42,83.26,83.41,12107.0,82.0681,82.1075,81.95,82.0976,12107.0
2025-02-11 12:20:00,83.39,83.39,83.27,83.3,8721.0,82.078,82.078,81.9598,81.9894,8721.0
2025-02-11 12:30:00,83.34,83.36,83.29,83.3,10000.0,82.0287,82.0484,81.9795,81.9894,10000.0
2025-02-11 12:40:00,83.29,83.33,83.22,83.29,16794.0,81.9795,82.0189,81.9106,81.9795,16794.0
2025-02-11 12:50:00,83.29,83.3,83.09,83.1,8774.0,81.9795,81.9894,81.7827,81.7925,8774.0
2025-02-11 13:00:00,83.11,83.16,83.09,83.13,13124.0,81.8024,81.8516,81.7827,81.8221,13124.0
2025-02-11 13:10:00,83.13,83.23,83.13,83.18,20808.0,81.8221,81.9205,81.8221,81.8713,20808.0
2025-02-11 13:20:00,83.18,83.21,83.08,83.11,24973.0,81.8713,81.9008,81.7728,81.8024,24973.0
2025-02-11 13:30:00,83.09,83.19,83.05,83.15,20548.0,81.7827,81.8811,81.7433,81.8417,20548.0
2025-02-11 13:40:00,83.15,83.2,83.1,83.1,18917.0,81.8417,81.8909,81.7925,81.7925,18917.0
2025-02-11 13:50:00,83.1,83.14,82.97,83.02,17620.0,81.7925,81.8319,81.6646,81.7138,17620.0
2025-02-11 14:00:00,83.02,83.05,82.85,82.9,24512.0,81.7138,81.7433,81.5465,81.5957,24512.0
2025-02-11 14:10:00,82.92,83.01,82.84,82.93,16320.0,81.6154,81.7039,81.5366,81.6252,16320.0
2025-02-11 14:20:00,82.96,83.06,82.94,83.02,25451.0,81.6547,81.7532,81.635,81.7138,25451.0
2025-02-11 14:30:00,83.01,83.08,82.91,83.06,36606.0,81.7039,81.7728,81.6055,81.7532,36606.0
2025-02-11 14:40:00,83.07,83.13,82.98,83.05,23019.0,81.763,81.8221,81.6744,81.7433,23019.0
2025-02-11 14:50:00,83.04,83.06,82.94,82.97,24010.0,81.7335,81.7532,81.635,81.6646,24010.0
2025-02-11 15:00:00,82.97,83.04,82.93,82.99,19881.0,81.6646,81.7335,81.6252,81.6843,19881.0
2025-02-11 15:10:00,82.98,83.01,82.95,82.95,14480.0,81.6744,81.7039,81.6449,81.6449,14480.0
2025-02-11 15:20:00,82.95,83.06,82.93,83.05,25111.0,81.6449,81.7532,81.6252,81.7433,25111.0
2025-02-11 15:30:00,83.05,83.19,83.04,83.15,52605.0,81.7433,81.8811,81.7335,81.8417,52605.0
2025-02-11 15:40:00,83.16,83.19,83.05,83.09,108272.0,81.8516,81.8811,81.7433,81.7827,108272.0
2025-02-11 15:50:00,83.09,83.86,83.09,83.77,372599.0,81.7827,82.5406,81.7827,82.452,372599.0
2025-02-12 09:30:00,82.34,82.82,82.34,82.64,25220.0,81.0445,81.5169,81.0445,81.3398,25220.0
2025-02-12 09:40:00,82.57,82.6,82.47,82.47,7079.0,81.2709,81.3004,81.1724,81.1724,7079.0
2025-02-12 09:50:00,82.47,82.82,82.47,82.8,60599.0,81.1724,81.5169,81.1724,81.4972,60599.0
2025-02-12 10:00:00,82.76,82.9,82.61,82.88,11366.0,81.4579,81.5957,81.3102,81.576,11366.0
2025-02-12 10:10:00,82.83,83.16,82.83,83.05,13099.0,81.5268,81.8516,81.5268,81.7433,13099.0
2025-02-12 10:20:00,83.01,83.01,82.8,82.8,5066.0,81.7039,81.7039,81.4972,81.4972,5066.0
2025-02-12 10:30:00,82.84,83.08,82.81,83.04,21390.0,81.5366,81.7728,81.5071,81.7335,21390.0
2025-02-12 10:40:00,83.04,83.13,82.93,83.1,4985.0,81.7335,81.8221,81.6252,81.7925,4985.0
2025-02-12 10:50:00,83.16,83.2,83.06,83.17,8068.0,81.8516,81.8909,81.7532,81.8614,8068.0
2025-02-12 11:00:00,83.14,83.15,82.93,83.07,13752.0,81.8319,81.8417,81.6252,81.763,13752.0
2025-02-12 11:10:00,83.05,83.05,82.89,82.9,9318.0,81.7433,81.7433,81.5858,81.5957,9318.0
2025-02-12 11:20:00,82.96,83.23,82.86,83.19,16047.0,81.6547,81.9205,81.5563,81.8811,16047.0
2025-02-12 11:30:00,83.19,83.35,83.15,83.33,10853.0,81.8811,82.0386,81.8417,82.0189,10853.0
2025-02-12 11:40:00,83.32,83.53,83.27,83.52,17736.0,82.0091,82.2158,81.9598,82.2059,17736.0
2025-02-12 11:50:00,83.55,83.79,83.55,83.66,13830.0,82.2354,82.4717,82.2354,82.3437,13830.0
2025-02-12 12:00:00,83.62,83.72,83.61,83.65,14857.0,82.3043,82.4028,82.2945,82.3339,14857.0
2025-02-12 12:10:00,83.65,83.72,83.61,83.68,10561.0,82.3339,82.4028,82.2945,82.3634,10561.0
2025-02-12 12:20:00,83.68,83.83,83.68,83.81,7849.0,82.3634,82.511,82.3634,82.4914,7849.0
2025-02-12 12:30:00,83.79,83.9,83.77,83.83,9077.0,82.4717,82.5799,82.452,82.511,9077.0
2025-02-12 12:40:00,83.81,84.0,83.74,84.0,14587.0,82.4914,82.6784,82.4225,82.6784,14587.0
2025-02-12 12:50:00,84.01,84.2,83.98,84.11,25708.0,82.6882,82.8752,82.6587,82.7866,25708.0
2025-02-12 13:00:00,84.14,84.14,83.99,84.03,10850.0,82.8162,82.8162,82.6685,82.7079,10850.0
2025-02-12 13:10:00,83.99,84.03,83.94,84.0,13810.0,82.6685,82.7079,82.6193,82.6784,13810.0
2025-02-12 13:20:00,83.99,84.09,83.97,84.04,10599.0,82.6685,82.7669,82.6488,82.7177,10599.0
2025-02-12 13:30:00,84.02,84.05,83.96,83.99,8210.0,82.698,82.7276,82.639,82.6685,8210.0
2025-02-12 13:40:00,83.97,84.1,83.84,83.89,35264.0,82.6488,82.7768,82.5209,82.5701,35264.0
2025-02-12 13:50:00,83.92,83.94,83.8,83.81,6030.0,82.5996,82.6193,82.4815,82.4914,6030.0
2025-02-12 14:00:00,83.82,83.89,83.73,83.89,11914.0,82.5012,82.5701,82.4126,82.5701,11914.0
2025-02-12 14:10:00,83.88,83.93,83.73,83.8,34111.0,82.5603,82.6095,82.4126,82.4815,34111.0
2025-02-12 14:20:00,83.8,83.88,83.79,83.86,16096.0,82.4815,82.5603,82.4717,82.5406,16096.0
2025-02-12 14:30:00,83.86,83.88,83.79,83.81,13540.0,82.5406,82.5603,82.4717,82.4914,13540.0
2025-02-12 14:40:00,83.82,83.99,83.75,83.99,15771.0,82.5012,82.6685,82.4323,82.6685,15771.0
2025-02-12 14:50:00,84.0,84.06,83.92,84.06,18320.0,82.6784,82.7374,82.5996,82.7374,18320.0
2025-02-12 15:00:00,84.07,84.23,84.07,84.21,36195.0,82.7473,82.9047,82.7473,82.8851,36195.0
2025-02-12 15:10:00,84.23,84.26,84.12,84.13,25348.0,82.9047,82.9343,82.7965,82.8063,25348.0
2025-02-12 15:20:00,84.13,84.13,83.83,83.87,35029.0,82.8063,82.8063,82.511,82.5504,35029.0
2025-02-12 15:30:00,83.87,83.99,83.79,83.83,27345.0,82.5504,82.6685,82.4717,82.511,27345.0
2025-02-12 15:40:00,83.84,83.89,83.66,83.69,43973.0,82.5209,82.5701,82.3437,82.3732,43973.0
2025-02-12 15:50:00,83.65,83.87,83.61,83.82,115548.0,82.3339,82.5504,82.2945,82.5012,115548.0
2025-02-13 09:30:00,84.26,84.26,83.63,84.05,34201.0,82.9343,82.9343,82.3142,82.7276,34201.0
2025-02-13 09:40:00,84.15,84.44,84.11,84.29,24466.0,82.826,83.1114,82.7866,82.9638,24466.0
2025-02-13 09:50:00,84.29,84.29,83.89,83.95,19488.0,82.9638,82.9638,82.5701,82.6291,19488.0
2025-02-13 10:00:00,83.97,84.13,83.93,84.02,66090.0,82.6488,82.8063,82.6095,82.698,66090.0
2025-02-13 10:10:00,84.06,84.15,83.99,84.06,7073.0,82.7374,82.826,82.6685,82.7374,7073.0
2025-02-13 10:20:00,84.08,84.21,83.98,84.02,23017.0,82.7571,82.8851,82.6587,82.698,23017.0
2025-02-13 10:30:00,84.02,84.03,83.73,83.77,21490.0,82.698,82.7079,82.4126,82.452,21490.0
2025-02-13 10:40:00,83.75,83.81,83.66,83.81,6661.0,82.4323,82.4914,82.3437,82.4914,6661.0
2025-02-13 10:50:00,83.8,83.88,83.67,83.75,24579.0,82.4815,82.5603,82.3536,82.4323,24579.0
2025-02-13 11:00:00,83.74,83.77,83.63,83.72,7079.0,82.4225,82.452,82.3142,82.4028,7079.0
2025-02-13 11:10:00,83.72,83.8,83.52,83.53,7042.0,82.4028,82.4815,82.2059,82.2158,7042.0
2025-02-13 11:20:00,83.51,83.62,83.41,83.51,45006.0,82.1961,82.3043,82.0976,82.1961,45006.0
2025-02-13 11:30:00,83.47,83.62,83.42,83.46,12518.0,82.1567,82.3043,82.1075,82.1469,12518.0
2025-02-13 11:40:00,83.47,83.49,83.15,83.23,5240.0,82.1567,82.1764,81.8417,81.9205,5240.0
2025-02-13 11:50:00,83.24,83.29,83.15,83.23,12454.0,81.9303,81.9795,81.8417,81.9205,12454.0
2025-02-13 12:00:00,83.19,83.34,83.17,83.3,9886.0,81.8811,82.0287,81.8614,81.9894,9886.0
2025-02-13 12:10:00,83.3,83.38,83.27,83.36,9779.0,81.9894,82.0681,81.9598,82.0484,9779.0
2025-02-13 12:20:00,83.29,83.53,83.28,83.48,8920.0,81.9795,82.2158,81.9697,82.1665,8920.0
2025-02-13 12:30:00,83.43,83.49,83.36,83.42,12932.0,82.1173,82.1764,82.0484,82.1075,12932.0
2025-02-13 12:40:00,83.4,83.4,83.28,83.29,7625.0,82.0878,82.0878,81.9697,81.9795,7625.0
2025-02-13 12:50:00,83.29,83.31,83.11,83.2,10656.0,81.9795,81.9992,81.8024,81.8909,10656.0
2025-02-13 13:00:00,83.2,83.24,83.18,83.21,7669.0,81.8909,81.9303,81.8713,81.9008,7669.0
2025-02-13 13:10:00,83.2,83.29,83.2,83.29,3789.0,81.8909,81.9795,81.8909,81.9795,3789.0
2025-02-13 13:20:00,83.25,83.38,83.23,83.34,6261.0,81.9402,82.0681,81.9205,82.0287,6261.0
2025-02-13 13:30:00,83.34,83.44,83.34,83.44,10997.0,82.0287,82.1272,82.0287,82.1272,10997.0
2025-02-13 13:40:00,83.44,83.45,83.32,83.39,5924.0,82.1272,82.137,82.0091,82.078,5924.0
2025-02-13 13:50:00,83.36,83.5,83.32,83.46,10558.0,82.0484,82.1862,82.0091,82.1469,10558.0
2025-02-13 14:00:00,83.45,83.74,83.45,83.74,9850.0,82.137,82.4225,82.137,82.4225,9850.0
2025-02-13 14:10:00,83.71,83.85,83.67,83.84,7213.0,82.3929,82.5307,82.3536,82.5209,7213.0
2025-02-13 14:20:00,83.83,83.83,83.7,83.72,8733.0,82.511,82.511,82.3831,82.4028,8733.0
2025-02-13 14:30:00,83.72,83.9,83.7,83.9,11078.0,82.4028,82.5799,82.3831,82.5799,11078.0
2025-02-13 14:40:00,83.91,83.97,83.86,83.97,10749.0,82.5898,82.6488,82.5406,82.6488,10749.0
2025-02-13 14:50:00,83.99,84.1,83.9,83.9,18314.0,82.6685,82.7768,82.5799,82.5799,18314.0
2025-02-13 15:00:00,83.87,84.01,83.81,83.97,29483.0,82.5504,82.6882,82.4914,82.6488,29483.0
2025-02-13 15:10:00,83.97,84.39,83.97,84.35,16568.0,82.6488,83.0622,82.6488,83.0229,16568.0
2025-02-13 15:20:00,84.35,84.44,84.25,84.25,56295.0,83.0229,83.1114,82.9244,82.9244,56295.0
2025-02-13 15:30:00,84.3,84.44,84.25,84.35,48755.0,82.9736,83.1114,82.9244,83.0229,48755.0
2025-02-13 15:40:00,84.36,84.36,84.15,84.15,25394.0,83.0327,83.0327,82.826,82.826,25394.0
2025-02-13 15:50:00,84.19,84.21,83.79,83.86,273061.0,82.8654,82.8851,82.4717,82.5406,273061.0
2025-02-14 09:30:00,84.21,84.5,84.18,84.29,35001.0,82.8851,83.1705,82.8555,82.9638,35001.0
2025-02-14 09:40:00,84.29,84.46,84.12,84.39,16661.0,82.9638,83.1311,82.7965,83.0622,16661.0
2025-02-14 09:50:00,84.37,84.37,83.89,83.89,39656.0,83.0425,83.0425,82.5701,82.5701,39656.0
2025-02-14 10:00:00,83.92,84.06,83.75,83.98,13935.0,82.5996,82.7374,82.4323,82.6587,13935.0
2025-02-14 10:10:00,84.0,84.08,83.76,84.06,50136.0,82.6784,82.7571,82.4421,82.7374,50136.0
2025-02-14 10:20:00,84.09,84.29,84.0,84.26,15786.0,82.7669,82.9638,82.6784,82.9343,15786.0
2025-02-14 10:30:00,84.22,84.3,84.15,84.19,15537.0,82.8949,82.9736,82.826,82.8654,15537.0
2025-02-14 10:40:00,84.19,84.41,84.16,84.34,10972.0,82.8654,83.0819,82.8358,83.013,10972.0
2025-02-14 10:50:00,84.29,84.35,84.0,84.04,14674.0,82.9638,83.0229,82.6784,82.7177,14674.0
2025-02-14 11:00:00,84.04,84.16,83.95,84.04,11397.0,82.7177,82.8358,82.6291,82.7177,11397.0
2025-02-14 11:10:00,84.06,84.07,83.93,84.03,9389.0,82.7374,82.7473,82.6095,82.7079,9389.0
2025-02-14 11:20:00,84.01,84.08,83.98,84.0,6504.0,82.6882,82.7571,82.6587,82.6784,6504.0
2025-02-14 11:30:00,83.98,84.02,83.78,83.87,11401.0,82.6587,82.698,82.4618,82.5504,11401.0
2025-02-14 11:40:00,83.86,83.86,83.68,83.72,18558.0,82.5406,82.5406,82.3634,82.4028,18558.0
2025-02-14 11:50:00,83.75,83.97,83.72,83.94,7586.0,82.4323,82.6488,82.4028,82.6193,7586.0
2025-02-14 12:00:00,83.96,84.0,83.89,83.97,7551.0,82.639,82.6784,82.5701,82.6488,7551.0
2025-02-14 12:10:00,83.94,83.97,83.89,83.91,3352.0,82.6193,82.6488,82.5701,82.5898,3352.0
2025-02-14 12:20:00,83.98,83.99,83.86,83.86,5520.0,82.6587,82.6685,82.5406,82.5406,5520.0
2025-02-14 12:30:00,83.86,83.89,83.79,83.83,8081.0,82.5406,82.5701,82.4717,82.511,8081.0
2025-02-14 12:40:00,83.8,83.84,83.73,83.79,9924.0,82.4815,82.5209,82.4126,82.4717,9924.0
2025-02-14 12:50:00,83.81,83.9,83.78,83.87,9131.0,82.4914,82.5799,82.4618,82.5504,9131.0
2025-02-14 13:00:00,83.84,83.88,83.76,83.88,8645.0,82.5209,82.5603,82.4421,82.5603,8645.0
2025-02-14 13:10:00,83.88,83.94,83.77,83.84,8645.0,82.5603,82.6193,82.452,82.5209,8645.0
2025-02-14 13:20:00,83.85,83.91,83.81,83.84,12542.0,82.5307,82.5898,82.4914,82.5209,12542.0
2025-02-14 13:30:00,83.83,83.91,83.81,83.88,9429.0,82.511,82.5898,82.4914,82.5603,9429.0
2025-02-14 13:40:00,83.89,84.04,83.87,83.98,10042.0,82.5701,82.7177,82.5504,82.6587,10042.0
2025-02-14 13:50:00,83.98,84.02,83.92,83.92,21141.0,82.6587,82.698,82.5996,82.5996,21141.0
2025-02-14 14:00:00,83.92,83.92,83.8,83.85,17279.0,82.5996,82.5996,82.4815,82.5307,17279.0
2025-02-14 14:10:00,83.82,83.88,83.8,83.82,20783.0,82.5012,82.5603,82.4815,82.5012,20783.0
2025-02-14 14:20:00,83.83,83.89,83.77,83.82,13153.0,82.511,82.5701,82.452,82.5012,13153.0
2025-02-14 14:30:00,83.84,83.91,83.84,83.91,6945.0,82.5209,82.5898,82.5209,82.5898,6945.0
2025-02-14 14:40:00,83.89,83.95,83.88,83.92,10397.0,82.5701,82.6291,82.5603,82.5996,10397.0
2025-02-14 14:50:00,83.92,84.02,83.89,84.0,13750.0,82.5996,82.698,82.5701,82.6784,13750.0
2025-02-14 15:00:00,83.98,84.05,83.96,84.01,12181.0,82.6587,82.7276,82.639,82.6882,12181.0
2025-02-14 15:10:00,84.01,84.09,83.94,84.05,19121.0,82.6882,82.7669,82.6193,82.7276,19121.0
2025-02-14 15:20:00,84.05,84.07,83.9,83.91,28588.0,82.7276,82.7473,82.5799,82.5898,28588.0
2025-02-14 15:30:00,83.91,83.99,83.83,83.96,36109.0,82.5898,82.6685,82.511,82.639,36109.0
2025-02-14 15:40:00,83.97,83.97,83.75,83.83,66314.0,82.6488,82.6488,82.4323,82.511,66314.0
2025-02-14 15:50:00,83.84,83.91,83.68,83.71,195013.0,82.5209,82.5898,82.3634,82.3929,195013.0
2025-02-18 09:30:00,84.19,84.46,83.7,84.17,53891.0,82.8654,83.1311,82.3831,82.8457,53891.0
2025-02-18 09:40:00,84.13,84.75,83.98,84.72,26344.0,82.8063,83.4166,82.6587,83.387,26344.0
2025-02-18 09:50:00,84.58,84.91,84.45,84.91,38875.0,83.2492,83.574,83.1213,83.574,38875.0
2025-02-18 10:00:00,84.86,84.91,84.39,84.46,47052.0,83.5248,83.574,83.0622,83.1311,47052.0
2025-02-18 10:10:00,84.49,84.88,84.49,84.84,32765.0,83.1607,83.5445,83.1607,83.5051,32765.0
2025-02-18 10:20:00,84.89,85.09,84.79,85.08,24014.0,83.5544,83.7512,83.4559,83.7414,24014.0
2025-02-18 10:30:00,85.03,85.03,84.54,84.75,21604.0,83.6922,83.6922,83.2099,83.4166,21604.0
2025-02-18 10:40:00,84.71,85.19,84.71,85.06,30278.0,83.3772,83.8496,83.3772,83.7217,30278.0
2025-02-18 10:50:00,85.06,85.19,84.99,85.05,29283.0,83.7217,83.8496,83.6528,83.7118,29283.0
2025-02-18 11:00:00,85.05,85.14,84.8,84.84,16618.0,83.7118,83.8004,83.4658,83.5051,16618.0
2025-02-18 11:10:00,84.83,84.9,84.67,84.77,27527.0,83.4953,83.5642,83.3378,83.4362,27527.0
2025-02-18 11:20:00,84.82,84.87,84.7,84.77,24380.0,83.4855,83.5347,83.3673,83.4362,24380.0
2025-02-18 11:30:00,84.74,84.93,84.71,84.93,19998.0,83.4067,83.5937,83.3772,83.5937,19998.0
2025-02-18 11:40:00,84.9,85.13,84.85,85.11,15354.0,83.5642,83.7906,83.515,83.7709,15354.0
2025-02-18 11:50:00,85.11,85.14,84.84,84.9,18235.0,83.7709,83.8004,83.5051,83.5642,18235.0
2025-02-18 12:00:00,84.9,84.91,84.72,84.73,8274.0,83.5642,83.574,83.387,83.3969,8274.0
2025-02-18 12:10:00,84.75,84.95,84.69,84.95,14384.0,83.4166,83.6134,83.3575,83.6134,14384.0
2025-02-18 12:20:00,84.97,85.01,84.87,84.91,13623.0,83.6331,83.6725,83.5347,83.574,13623.0
2025-02-18 12:30:00,84.91,84.99,84.9,84.95,9887.0,83.574,83.6528,83.5642,83.6134,9887.0
2025-02-18 12:40:00,84.96,85.06,84.89,84.89,7823.0,83.6233,83.7217,83.5544,83.5544,7823.0
2025-02-18 12:50:00,84.91,85.01,84.88,84.97,16236.0,83.574,83.6725,83.5445,83.6331,16236.0
2025-02-18 13:00:00,84.95,85.04,84.94,84.98,22482.0,83.6134,83.702,83.6036,83.6429,22482.0
2025-02-18 13:10:00,84.92,84.97,84.84,84.86,10326.0,83.5839,83.6331,83.5051,83.5248,10326.0
2025-02-18 13:20:00,84.86,84.93,84.77,84.81,19737.0,83.5248,83.5937,83.4362,83.4756,19737.0
2025-02-18 13:30:00,84.79,84.91,84.75,84.8,20395.0,83.4559,83.574,83.4166,83.4658,20395.0
2025-02-18 13:40:00,84.78,84.91,84.77,84.91,15424.0,83.4461,83.574,83.4362,83.574,15424.0
2025-02-18 13:50:00,84.89,84.97,84.87,84.96,24490.0,83.5544,83.6331,83.5347,83.6233,24490.0
2025-02-18 14:00:00,84.97,84.97,84.78,84.83,26406.0,83.6331,83.6331,83.4461,83.4953,26406.0
2025-02-18 14:10:00,84.88,84.91,84.76,84.78,16254.0,83.5445,83.574,83.4264,83.4461,16254.0
2025-02-18 14:20:00,84.78,84.9,84.73,84.83,25574.0,83.4461,83.5642,83.3969,83.4953,25574.0
2025-02-18 14:30:00,84.83,84.84,84.77,84.78,18721.0,83.4953,83.5051,83.4362,83.4461,18721.0
2025-02-18 14:40:00,84.78,84.92,84.76,84.91,15591.0,83.4461,83.5839,83.4264,83.574,15591.0
2025-02-18 14:50:00,84.91,84.98,84.86,84.86,27538.0,83.574,83.6429,83.5248,83.5248,27538.0
2025-02-18 15:00:00,84.86,84.99,84.82,84.84,26590.0,83.5248,83.6528,83.4855,83.5051,26590.0
2025-02-18 15:10:00,84.84,84.92,84.82,84.87,28786.0,83.5051,83.5839,83.4855,83.5347,28786.0
2025-02-18 15:20:00,84.89,85.02,84.87,84.98,35163.0,83.5544,83.6823,83.5347,83.6429,35163.0
2025-02-18 15:30:00,84.98,85.22,84.95,85.04,151006.0,83.6429,83.8792,83.6134,83.702,151006.0
2025-02-18 15:40:00,85.02,85.15,84.86,85.15,108738.0,83.6823,83.8103,83.5248,83.8103,108738.0
2025-02-18 15:50:00,85.19,85.24,84.71,84.94,224829.0,83.8496,83.8989,83.3772,83.6036,224829.0
2025-02-19 09:30:00,84.77,85.14,84.7,84.99,44002.0,83.4362,83.8004,83.3673,83.6528,44002.0
2025-02-19 09:40:00,84.99,85.34,84.88,85.08,22462.0,83.6528,83.9973,83.5445,83.7414,22462.0
2025-02-19 09:50:00,85.09,85.78,85.07,85.64,20334.0,83.7512,84.4304,83.7315,84.2926,20334.0
2025-02-19 10:00:00,85.58,85.67,85.36,85.59,53986.0,84.2335,84.3221,84.017,84.2433,53986.0
2025-02-19 10:10:00,85.57,85.72,85.49,85.66,31254.0,84.2237,84.3713,84.1449,84.3122,31254.0
2025-02-19 10:20:00,85.66,85.86,85.66,85.78,22769.0,84.3122,84.5091,84.3122,84.4304,22769.0
2025-02-19 10:30:00,85.75,85.89,85.71,85.77,49652.0,84.4008,84.5386,84.3615,84.4205,49652.0
2025-02-19 10:40:00,85.75,85.85,85.67,85.75,34002.0,84.4008,84.4993,84.3221,84.4008,34002.0
2025-02-19 10:50:00,85.73,85.93,85.73,85.93,39144.0,84.3811,84.578,84.3811,84.578,39144.0
2025-02-19 11:00:00,85.91,86.06,85.91,86.02,26734.0,84.5583,84.706,84.5583,84.6666,26734.0
2025-02-19 11:10:00,86.03,86.14,86.01,86.02,17644.0,84.6764,84.7847,84.6567,84.6666,17644.0
2025-02-19 11:20:00,86.05,86.06,85.99,86.03,18214.0,84.6961,84.706,84.6371,84.6764,18214.0
2025-02-19 11:30:00,86.05,86.13,86.03,86.07,17634.0,84.6961,84.7748,84.6764,84.7158,17634.0
2025-02-19 11:40:00,86.09,86.26,86.05,86.24,11380.0,84.7355,84.9028,84.6961,84.8831,11380.0
2025-02-19 11:50:00,86.25,86.26,86.12,86.13,12084.0,84.893,84.9028,84.765,84.7748,12084.0
2025-02-19 12:00:00,86.1,86.17,86.04,86.05,7767.0,84.7453,84.8142,84.6863,84.6961,7767.0
2025-02-19 12:10:00,86.05,86.07,85.94,85.96,17597.0,84.6961,84.7158,84.5878,84.6075,17597.0
2025-02-19 12:20:00,85.93,85.93,85.83,85.84,16272.0,84.578,84.578,84.4796,84.4894,16272.0
2025-02-19 12:30:00,85.85,85.91,85.75,85.83,24378.0,84.4993,84.5583,84.4008,84.4796,24378.0
2025-02-19 12:40:00,85.83,85.89,85.79,85.89,21753.0,84.4796,84.5386,84.4402,84.5386,21753.0
2025-02-19 12:50:00,85.89,85.9,85.81,85.81,26169.0,84.5386,84.5485,84.4599,84.4599,26169.0
2025-02-19 13:00:00,85.81,85.94,85.81,85.86,23205.0,84.4599,84.5878,84.4599,84.5091,23205.0
2025-02-19 13:10:00,85.87,85.89,85.74,85.83,21475.0,84.5189,84.5386,84.391,84.4796,21475.0
2025-02-19 13:20:00,85.86,85.91,85.82,85.83,26063.0,84.5091,84.5583,84.4697,84.4796,26063.0
2025-02-19 13:30:00,85.88,85.97,85.81,85.97,21421.0,84.5288,84.6174,84.4599,84.6174,21421.0
2025-02-19 13:40:00,85.96,86.05,85.94,85.94,24914.0,84.6075,84.6961,84.5878,84.5878,24914.0
2025-02-19 13:50:00,85.93,85.95,85.78,85.91,24200.0,84.578,84.5977,84.4304,84.5583,24200.0
2025-02-19 14:00:00,85.87,85.95,85.85,85.95,29063.0,84.5189,84.5977,84.4993,84.5977,29063.0
2025-02-19 14:10:00,85.96,86.11,85.7,85.71,45657.0,84.6075,84.7552,84.3516,84.3615,45657.0
2025-02-19 14:20:00,85.73,85.75,85.54,85.67,36717.0,84.3811,84.4008,84.1941,84.3221,36717.0
2025-02-19 14:30:00,85.67,85.78,85.67,85.74,28761.0,84.3221,84.4304,84.3221,84.391,28761.0
2025-02-19 14:40:00,85.76,85.78,85.68,85.72,24807.0,84.4107,84.4304,84.3319,84.3713,24807.0
2025-02-19 14:50:00,85.73,85.79,85.67,85.69,19447.0,84.3811,84.4402,84.3221,84.3418,19447.0
2025-02-19 15:00:00,85.7,85.71,85.52,85.56,30111.0,84.3516,84.3615,84.1744,84.2138,30111.0
2025-02-19 15:10:00,85.54,85.56,85.42,85.49,41030.0,84.1941,84.2138,84.076,84.1449,41030.0
2025-02-19 15:20:00,85.48,85.6,85.42,85.55,61585.0,84.1351,84.2532,84.076,84.204,61585.0
2025-02-19 15:30:00,85.59,85.71,85.57,85.7,47067.0,84.2433,84.3615,84.2237,84.3516,47067.0
2025-02-19 15:40:00,85.7,85.87,85.66,85.84,95607.0,84.3516,84.5189,84.3122,84.4894,95607.0
2025-02-19 15:50:00,85.85,86.01,85.72,85.81,304008.0,84.4993,84.6567,84.3713,84.4599,304008.0
2025-02-20 09:30:00,85.65,85.83,85.44,85.44,45964.0,84.3024,84.4796,84.0957,84.0957,45964.0
2025-02-20 09:40:00,85.44,85.49,85.22,85.49,32618.0,84.0957,84.1449,83.8792,84.1449,32618.0
2025-02-20 09:50:00,85.51,85.78,85.33,85.37,53030.0,84.1646,84.4304,83.9874,84.0268,53030.0
2025-02-20 10:00:00,85.38,85.54,85.11,85.54,32388.0,84.0366,84.1941,83.7709,84.1941,32388.0
2025-02-20 10:10:00,85.52,86.17,85.44,85.95,58647.0,84.1744,84.8142,84.0957,84.5977,58647.0
2025-02-20 10:20:00,85.95,86.18,85.84,85.97,57132.0,84.5977,84.8241,84.4894,84.6174,57132.0
2025-02-20 10:30:00,85.95,85.99,85.52,85.58,45772.0,84.5977,84.6371,84.1744,84.2335,45772.0
2025-02-20 10:40:00,85.53,85.59,84.74,84.78,30153.0,84.1843,84.2433,83.4067,83.4461,30153.0
2025-02-20 10:50:00,84.79,85.12,84.44,85.12,43552.0,83.4559,83.7807,83.1114,83.7807,43552.0
2025-02-20 11:00:00,85.07,85.08,84.58,84.67,19954.0,83.7315,83.7414,83.2492,83.3378,19954.0
2025-02-20 11:10:00,84.67,84.68,84.5,84.59,16816.0,83.3378,83.3477,83.1705,83.2591,16816.0
2025-02-20 11:20:00,84.6,84.78,84.58,84.77,14845.0,83.2689,83.4461,83.2492,83.4362,14845.0
2025-02-20 11:30:00,84.77,84.77,84.48,84.53,15469.0,83.4362,83.4362,83.1508,83.2,15469.0
2025-02-20 11:40:00,84.53,84.65,84.53,84.6,39466.0,83.2,83.3181,83.2,83.2689,39466.0
2025-02-20 11:50:00,84.59,84.81,84.5,84.76,47637.0,83.2591,83.4756,83.1705,83.4264,47637.0
2025-02-20 12:00:00,84.72,84.82,84.58,84.76,15114.0,83.387,83.4855,83.2492,83.4264,15114.0
2025-02-20 12:10:00,84.76,84.78,84.51,84.66,23034.0,83.4264,83.4461,83.1803,83.328,23034.0
2025-02-20 12:20:00,84.69,84.86,84.68,84.79,9768.0,83.3575,83.5248,83.3477,83.4559,9768.0
2025-02-20 12:30:00,84.74,84.88,84.67,84.69,8928.0,83.4067,83.5445,83.3378,83.3575,8928.0
2025-02-20 12:40:00,84.68,84.84,84.68,84.74,5135.0,83.3477,83.5051,83.3477,83.4067,5135.0
2025-02-20 12:50:00,84.73,84.84,84.69,84.78,11048.0,83.3969,83.5051,83.3575,83.4461,11048.0
2025-02-20 13:00:00,84.76,84.78,84.62,84.74,27247.0,83.4264,83.4461,83.2886,83.4067,27247.0
2025-02-20 13:10:00,84.73,84.79,84.55,84.55,23556.0,83.3969,83.4559,83.2197,83.2197,23556.0
2025-02-20 13:20:00,84.55,84.77,84.5,84.61,23159.0,83.2197,83.4362,83.1705,83.2788,23159.0
2025-02-20 13:30:00,84.64,84.64,84.41,84.51,31030.0,83.3083,83.3083,83.0819,83.1803,31030.0
2025-02-20 13:40:00,84.51,84.61,84.46,84.46,13464.0,83.1803,83.2788,83.1311,83.1311,13464.0
2025-02-20 13:50:00,84.46,84.5,84.39,84.5,27922.0,83.1311,83.1705,83.0622,83.1705,27922.0
2025-02-20 14:00:00,84.5,84.6,84.47,84.49,15711.0,83.1705,83.2689,83.141,83.1607,15711.0
2025-02-20 14:10:00,84.52,84.53,84.34,84.44,25828.0,83.1902,83.2,83.013,83.1114,25828.0
2025-02-20 14:20:00,84.44,84.52,84.43,84.5,16113.0,83.1114,83.1902,83.1016,83.1705,16113.0
2025-02-20 14:30:00,84.5,84.53,84.4,84.42,24597.0,83.1705,83.2,83.0721,83.0918,24597.0
2025-02-20 14:40:00,84.42,84.6,84.37,84.59,20575.0,83.0918,83.2689,83.0425,83.2591,20575.0
2025-02-20 14:50:00,84.59,84.67,84.56,84.56,16532.0,83.2591,83.3378,83.2296,83.2296,16532.0
2025-02-20 15:00:00,84.56,84.59,84.5,84.58,14277.0,83.2296,83.2591,83.1705,83.2492,14277.0
2025-02-20 15:10:00,84.59,84.78,84.56,84.78,19749.0,83.2591,83.4461,83.2296,83.4461,19749.0
2025-02-20 15:20:00,84.78,84.97,84.78,84.82,24101.0,83.4461,83.6331,83.4461,83.4855,24101.0
2025-02-20 15:30:00,84.82,84.86,84.7,84.7,24590.0,83.4855,83.5248,83.3673,83.3673,24590.0
2025-02-20 15:40:00,84.72,84.85,84.69,84.82,35730.0,83.387,83.515,83.3575,83.4855,35730.0
2025-02-20 15:50:00,84.83,84.84,84.46,84.67,199076.0,83.4953,83.5051,83.1311,83.3378,199076.0
2025-02-21 09:30:00,84.4,84.78,84.2,84.72,102601.0,83.0721,83.4461,82.8752,83.387,102601.0
2025-02-21 09:40:00,84.77,84.84,84.5,84.69,18228.0,83.4362,83.5051,83.1705,83.3575,18228.0
2025-02-21 09:50:00,84.71,84.73,84.39,84.55,21346.0,83.3772,83.3969,83.0622,83.2197,21346.0
2025-02-21 10:00:00,84.55,84.64,84.33,84.58,31988.0,83.2197,83.3083,83.0032,83.2492,31988.0
2025-02-21 10:10:00,84.53,84.65,84.41,84.45,19426.0,83.2,83.3181,83.0819,83.1213,19426.0
2025-02-21 10:20:00,84.41,84.41,84.06,84.11,43387.0,83.0819,83.0819,82.7374,82.7866,43387.0
2025-02-21 10:30:00,84.18,84.35,84.07,84.23,17659.0,82.8555,83.0229,82.7473,82.9047,17659.0
2025-02-21 10:40:00,84.2,84.44,84.18,84.18,21165.0,82.8752,83.1114,82.8555,82.8555,21165.0
2025-02-21 10:50:00,84.21,84.46,84.16,84.46,30571.0,82.8851,83.1311,82.8358,83.1311,30571.0
2025-02-21 11:00:00,84.43,84.52,84.4,84.41,15419.0,83.1016,83.1902,83.0721,83.0819,15419.0
2025-02-21 11:10:00,84.46,84.58,84.37,84.53,74483.0,83.1311,83.2492,83.0425,83.2,74483.0
2025-02-21 11:20:00,84.55,84.74,84.55,84.65,28201.0,83.2197,83.4067,83.2197,83.3181,28201.0
2025-02-21 11:30:00,84.61,84.82,84.47,84.81,28055.0,83.2788,83.4855,83.141,83.4756,28055.0
2025-02-21 11:40:00,84.84,84.85,84.59,84.62,15448.0,83.5051,83.515,83.2591,83.2886,15448.0
2025-02-21 11:50:00,84.62,84.66,84.53,84.57,10817.0,83.2886,83.328,83.2,83.2394,10817.0
2025-02-21 12:00:00,84.54,84.64,84.52,84.55,9496.0,83.2099,83.3083,83.1902,83.2197,9496.0
2025-02-21 12:10:00,84.55,84.56,84.26,84.33,12456.0,83.2197,83.2296,82.9343,83.0032,12456.0
2025-02-21 12:20:00,84.28,84.31,84.16,84.16,21669.0,82.954,82.9835,82.8358,82.8358,21669.0
2025-02-21 12:30:00,84.17,84.3,84.16,84.18,29445.0,82.8457,82.9736,82.8358,82.8555,29445.0
2025-02-21 12:40:00,84.18,84.19,84.02,84.04,27183.0,82.8555,82.8654,82.698,82.7177,27183.0
2025-02-21 12:50:00,84.07,84.1,83.89,84.05,49815.0,82.7473,82.7768,82.5701,82.7276,49815.0
2025-02-21 13:00:00,84.06,84.13,83.99,84.09,32822.0,82.7374,82.8063,82.6685,82.7669,32822.0
2025-02-21 13:10:00,84.08,84.32,84.03,84.11,64553.0,82.7571,82.9933,82.7079,82.7866,64553.0
2025-02-21 13:20:00,84.1,84.12,83.79,83.79,70735.0,82.7768,82.7965,82.4717,82.4717,70735.0
2025-02-21 13:30:00,83.77,83.8,83.39,83.45,135653.0,82.452,82.4815,82.078,82.137,135653.0
2025-02-21 13:40:00,83.48,83.73,83.42,83.66,54375.0,82.1665,82.4126,82.1075,82.3437,54375.0
2025-02-21 13:50:00,83.69,83.86,83.69,83.78,18329.0,82.3732,82.5406,82.3732,82.4618,18329.0
2025-02-21 14:00:00,83.81,83.83,83.59,83.73,24503.0,82.4914,82.511,82.2748,82.4126,24503.0
2025-02-21 14:10:00,83.72,83.87,83.62,83.69,22137.0,82.4028,82.5504,82.3043,82.3732,22137.0
2025-02-21 14:20:00,83.66,83.66,83.41,83.44,23256.0,82.3437,82.3437,82.0976,82.1272,23256.0
2025-02-21 14:30:00,83.47,83.59,83.44,83.47,31928.0,82.1567,82.2748,82.1272,82.1567,31928.0
2025-02-21 14:40:00,83.48,83.49,83.38,83.4,19824.0,82.1665,82.1764,82.0681,82.0878,19824.0
2025-02-21 14:50:00,83.41,83.5,83.34,83.41,25366.0,82.0976,82.1862,82.0287,82.0976,25366.0
2025-02-21 15:00:00,83.4,83.65,83.4,83.62,50394.0,82.0878,82.3339,82.0878,82.3043,50394.0
2025-02-21 15:10:00,83.61,83.69,83.45,83.64,39881.0,82.2945,82.3732,82.137,82.324,39881.0
2025-02-21 15:20:00,83.67,83.85,83.59,83.72,130574.0,82.3536,82.5307,82.2748,82.4028,130574.0
2025-02-21 15:30:00,83.75,84.19,83.71,84.18,44981.0,82.4323,82.8654,82.3929,82.8555,44981.0
2025-02-21 15:40:00,84.19,84.25,83.91,84.06,65875.0,82.8654,82.9244,82.5898,82.7374,65875.0
2025-02-21 15:50:00,84.08,84.27,83.74,83.96,256464.0,82.7571,82.9441,82.4225,82.639,256464.0
2025-02-24 09:30:00,83.67,83.9,83.21,83.5,69515.0,82.3536,82.5799,81.9008,82.1862,69515.0
2025-02-24 09:40:00,83.5,83.79,83.31,83.37,25945.0,82.1862,82.4717,81.9992,82.0583,25945.0
2025-02-24 09:50:00,83.37,83.68,83.24,83.41,35414.0,82.0583,82.3634,81.9303,82.0976,35414.0
2025-02-24 10:00:00,83.45,84.29,83.41,84.17,31285.0,82.137,82.9638,82.0976,82.8457,31285.0
2025-02-24 10:10:00,84.18,84.18,83.58,83.85,18212.0,82.8555,82.8555,82.265,82.5307,18212.0
2025-02-24 10:20:00,83.84,84.04,83.75,83.84,19675.0,82.5209,82.7177,82.4323,82.5209,19675.0
2025-02-24 10:30:00,83.8,83.95,83.67,83.79,18508.0,82.4815,82.6291,82.3536,82.4717,18508.0
2025-02-24 10:40:00,83.81,84.05,83.8,83.95,20762.0,82.4914,82.7276,82.4815,82.6291,20762.0
2025-02-24 10:50:00,83.98,84.01,83.47,83.57,35901.0,82.6587,82.6882,82.1567,82.2551,35901.0
2025-02-24 11:00:00,83.52,83.71,83.51,83.57,22716.0,82.2059,82.3929,82.1961,82.2551,22716.0
2025-02-24 11:10:00,83.55,83.77,83.52,83.74,33403.0,82.2354,82.452,82.2059,82.4225,33403.0
2025-02-24 11:20:00,83.77,84.05,83.77,83.97,15482.0,82.452,82.7276,82.452,82.6488,15482.0
2025-02-24 11:30:00,83.97,84.08,83.92,83.92,12682.0,82.6488,82.7571,82.5996,82.5996,12682.0
2025-02-24 11:40:00,83.91,84.04,83.79,83.95,36481.0,82.5898,82.7177,82.4717,82.6291,36481.0
2025-02-24 11:50:00,83.95,84.08,83.78,83.79,26237.0,82.6291,82.7571,82.4618,82.4717,26237.0
2025-02-24 12:00:00,83.78,84.01,83.76,84.0,14252.0,82.4618,82.6882,82.4421,82.6784,14252.0
2025-02-24 12:10:00,83.98,84.08,83.9,83.9,12742.0,82.6587,82.7571,82.5799,82.5799,12742.0
2025-02-24 12:20:00,83.96,84.2,83.96,84.05,18834.0,82.639,82.8752,82.639,82.7276,18834.0
2025-02-24 12:30:00,84.02,84.11,84.0,84.06,13556.0,82.698,82.7866,82.6784,82.7374,13556.0
2025-02-24 12:40:00,84.03,84.09,84.0,84.0,12701.0,82.7079,82.7669,82.6784,82.6784,12701.0
2025-02-24 12:50:00,83.98,84.03,83.87,83.87,12791.0,82.6587,82.7079,82.5504,82.5504,12791.0
2025-02-24 13:00:00,83.87,84.03,83.86,83.97,15315.0,82.5504,82.7079,82.5406,82.6488,15315.0
2025-02-24 13:10:00,83.98,84.02,83.9,84.02,15759.0,82.6587,82.698,82.5799,82.698,15759.0
2025-02-24 13:20:00,84.02,84.04,83.98,84.0,13596.0,82.698,82.7177,82.6587,82.6784,13596.0
2025-02-24 13:30:00,84.0,84.08,83.91,83.98,19192.0,82.6784,82.7571,82.5898,82.6587,19192.0
2025-02-24 13:40:00,83.97,84.05,83.94,83.95,10075.0,82.6488,82.7276,82.6193,82.6291,10075.0
2025-02-24 13:50:00,83.95,84.04,83.9,83.98,14084.0,82.6291,82.7177,82.5799,82.6587,14084.0
2025-02-24 14:00:00,84.0,84.09,83.95,84.03,14132.0,82.6784,82.7669,82.6291,82.7079,14132.0
2025-02-24 14:10:00,84.03,84.03,83.89,83.89,17089.0,82.7079,82.7079,82.5701,82.5701,17089.0
2025-02-24 14:20:00,83.9,83.9,83.86,83.89,16905.0,82.5799,82.5799,82.5406,82.5701,16905.0
2025-02-24 14:30:00,83.87,84.16,83.86,84.09,41739.0,82.5504,82.8358,82.5406,82.7669,41739.0
2025-02-24 14:40:00,84.08,84.14,83.99,84.13,15376.0,82.7571,82.8162,82.6685,82.8063,15376.0
2025-02-24 14:50:00,84.14,84.24,84.09,84.15,30751.0,82.8162,82.9146,82.7669,82.826,30751.0
2025-02-24 15:00:00,84.15,84.16,83.94,84.04,31815.0,82.826,82.8358,82.6193,82.7177,31815.0
2025-02-24 15:10:00,84.04,84.15,84.01,84.15,29773.0,82.7177,82.826,82.6882,82.826,29773.0
2025-02-24 15:20:00,84.15,84.29,84.13,84.17,25620.0,82.826,82.9638,82.8063,82.8457,25620.0
2025-02-24 15:30:00,84.17,84.4,84.13,84.34,43830.0,82.8457,83.0721,82.8063,83.013,43830.0
2025-02-24 15:40:00,84.32,84.59,84.28,84.56,53872.0,82.9933,83.2591,82.954,83.2296,53872.0
2025-02-24 15:50:00,84.57,84.68,84.16,84.37,249283.0,83.2394,83.3477,82.8358,83.0425,249283.0
2025-02-25 09:30:00,85.31,86.03,82.39,83.09,81885.0,83.9678,84.6764,81.0937,81.7827,81885.0
2025-02-25 09:40:00,83.14,83.17,82.45,82.67,45177.0,81.8319,81.8614,81.1527,81.3693,45177.0
2025-02-25 09:50:00,82.71,83.1,82.5,82.82,23761.0,81.4087,81.7925,81.202,81.5169,23761.0
2025-02-25 10:00:00,82.82,82.9,82.32,82.35,29679.0,81.5169,81.5957,81.0248,81.0543,29679.0
2025-02-25 10:10:00,82.37,82.4,81.61,81.61,31259.0,81.074,81.1035,80.326,80.326,31259.0
2025-02-25 10:20:00,81.57,81.89,81.24,81.24,59101.0,80.2866,80.6016,79.9618,79.9618,59101.0
2025-02-25 10:30:00,81.16,81.16,80.52,80.9,84705.0,79.883,79.883,79.2531,79.6271,84705.0
2025-02-25 10:40:00,80.86,81.0,80.76,80.97,24001.0,79.5878,79.7256,79.4893,79.696,24001.0
2025-02-25 10:50:00,80.96,81.62,80.94,81.34,53702.0,79.6862,80.3358,79.6665,80.0602,53702.0
2025-02-25 11:00:00,81.33,82.07,81.27,82.07,33842.0,80.0504,80.7787,79.9913,80.7787,33842.0
2025-02-25 11:10:00,82.04,82.24,81.93,82.0,25604.0,80.7492,80.9461,80.6409,80.7098,25604.0
2025-02-25 11:20:00,81.85,82.04,81.66,81.74,15763.0,80.5622,80.7492,80.3752,80.4539,15763.0
2025-02-25 11:30:00,81.74,82.02,81.45,81.97,141042.0,80.4539,80.7295,80.1685,80.6803,141042.0
2025-02-25 11:40:00,81.97,82.05,81.63,81.77,25860.0,80.6803,80.759,80.3457,80.4834,25860.0
2025-02-25 11:50:00,81.8,82.64,81.79,82.15,69733.0,80.513,81.3398,80.5031,80.8575,69733.0
2025-02-25 12:00:00,82.07,82.23,81.88,81.88,21648.0,80.7787,80.9362,80.5917,80.5917,21648.0
2025-02-25 12:10:00,81.88,82.2,81.77,82.17,13565.0,80.5917,80.9067,80.4834,80.8772,13565.0
2025-02-25 12:20:00,82.19,82.19,81.85,81.91,20976.0,80.8968,80.8968,80.5622,80.6212,20976.0
2025-02-25 12:30:00,81.88,81.98,81.78,81.89,13478.0,80.5917,80.6901,80.4933,80.6016,13478.0
2025-02-25 12:40:00,81.85,81.86,81.45,81.48,30379.0,80.5622,80.572,80.1685,80.198,30379.0
2025-02-25 12:50:00,81.48,81.67,81.45,81.63,20364.0,80.198,80.385,80.1685,80.3457,20364.0
2025-02-25 13:00:00,81.64,81.97,81.6,81.93,22399.0,80.3555,80.6803,80.3161,80.6409,22399.0
2025-02-25 13:10:00,81.93,82.0,81.52,81.52,30475.0,80.6409,80.7098,80.2374,80.2374,30475.0
2025-02-25 13:20:00,81.55,81.64,81.35,81.52,27707.0,80.2669,80.3555,80.0701,80.2374,27707.0
2025-02-25 13:30:00,81.52,81.92,81.37,81.91,19588.0,80.2374,80.6311,80.0897,80.6212,19588.0
2025-02-25 13:40:00,81.91,82.22,81.88,82.22,56284.0,80.6212,80.9264,80.5917,80.9264,56284.0
2025-02-25 13:50:00,82.21,82.37,82.13,82.35,40885.0,80.9165,81.074,80.8378,81.0543,40885.0
2025-02-25 14:00:00,82.35,82.57,82.3,82.44,47339.0,81.0543,81.2709,81.0051,81.1429,47339.0
2025-02-25 14:10:00,82.44,82.56,82.29,82.48,49302.0,81.1429,81.261,80.9953,81.1823,49302.0
2025-02-25 14:20:00,82.48,82.54,82.26,82.3,47401.0,81.1823,81.2413,80.9657,81.0051,47401.0
2025-02-25 14:30:00,82.3,82.74,82.29,82.74,34885.0,81.0051,81.4382,80.9953,81.4382,34885.0
2025-02-25 14:40:00,82.73,83.0,82.66,82.89,63769.0,81.4283,81.6941,81.3594,81.5858,63769.0
2025-02-25 14:50:00,82.93,83.03,82.87,82.98,43120.0,81.6252,81.7236,81.5661,81.6744,43120.0
2025-02-25 15:00:00,83.01,83.12,82.85,82.89,39745.0,81.7039,81.8122,81.5465,81.5858,39745.0
2025-02-25 15:10:00,82.91,82.91,82.57,82.76,56102.0,81.6055,81.6055,81.2709,81.4579,56102.0
2025-02-25 15:20:00,82.76,83.34,82.76,83.34,43038.0,81.4579,82.0287,81.4579,82.0287,43038.0
2025-02-25 15:30:00,83.32,83.49,82.4,82.61,127800.0,82.0091,82.1764,81.1035,81.3102,127800.0
2025-02-25 15:40:00,82.61,83.15,82.2,83.15,138196.0,81.3102,81.8417,80.9067,81.8417,138196.0
2025-02-25 15:50:00,83.27,83.43,83.08,83.28,308597.0,81.9598,82.1173,81.7728,81.9697,308597.0
2025-02-26 09:30:00,82.76,83.74,82.58,83.73,74492.0,81.4579,82.4225,81.2807,82.4126,74492.0
2025-02-26 09:40:00,83.73,84.3,83.65,83.89,87051.0,82.4126,82.9736,82.3339,82.5701,87051.0
2025-02-26 09:50:00,83.94,84.22,83.59,83.7,91410.0,82.6193,82.8949,82.2748,82.3831,91410.0
2025-02-26 10:00:00,83.7,84.19,83.55,84.17,27279.0,82.3831,82.8654,82.2354,82.8457,27279.0
2025-02-26 10:10:00,84.26,84.6,84.25,84.6,23027.0,82.9343,83.2689,82.9244,83.2689,23027.0
2025-02-26 10:20:00,84.61,84.89,84.27,84.7,55171.0,83.2788,83.5544,82.9441,83.3673,55171.0
2025-02-26 10:30:00,84.73,84.81,84.52,84.58,49468.0,83.3969,83.4756,83.1902,83.2492,49468.0
2025-02-26 10:40:00,84.58,84.8,84.25,84.25,50404.0,83.2492,83.4658,82.9244,82.9244,50404.0
2025-02-26 10:50:00,84.24,84.29,83.77,83.89,57380.0,82.9146,82.9638,82.452,82.5701,57380.0
2025-02-26 11:00:00,83.92,84.24,83.8,84.19,70508.0,82.5996,82.9146,82.4815,82.8654,70508.0
2025-02-26 11:10:00,84.17,84.46,84.17,84.34,30150.0,82.8457,83.1311,82.8457,83.013,30150.0
2025-02-26 11:20:00,84.34,84.43,84.05,84.07,63871.0,83.013,83.1016,82.7276,82.7473,63871.0
2025-02-26 11:30:00,84.05,84.23,83.83,83.84,48661.0,82.7276,82.9047,82.511,82.5209,48661.0
2025-02-26 11:40:00,83.9,83.93,83.7,83.83,20019.0,82.5799,82.6095,82.3831,82.511,20019.0
2025-02-26 11:50:00,83.87,84.02,83.65,83.66,23560.0,82.5504,82.698,82.3339,82.3437,23560.0
2025-02-26 12:00:00,83.66,83.79,83.65,83.72,15850.0,82.3437,82.4717,82.3339,82.4028,15850.0
2025-02-26 12:10:00,83.71,83.9,83.71,83.83,13130.0,82.3929,82.5799,82.3929,82.511,13130.0
2025-02-26 12:20:00,83.87,83.89,83.65,83.71,24278.0,82.5504,82.5701,82.3339,82.3929,24278.0
2025-02-26 12:30:00,83.71,83.76,83.57,83.59,29808.0,82.3929,82.4421,82.2551,82.2748,29808.0
2025-02-26 12:40:00,83.59,83.67,83.52,83.59,12408.0,82.2748,82.3536,82.2059,82.2748,12408.0
2025-02-26 12:50:00,83.59,83.59,83.17,83.27,18188.0,82.2748,82.2748,81.8614,81.9598,18188.0
2025-02-26 13:00:00,83.29,83.45,83.24,83.45,16097.0,81.9795,82.137,81.9303,82.137,16097.0
2025-02-26 13:10:00,83.45,83.48,83.32,83.38,19387.0,82.137,82.1665,82.0091,82.0681,19387.0
2025-02-26 13:20:00,83.4,83.43,83.14,83.17,20786.0,82.0878,82.1173,81.8319,81.8614,20786.0
2025-02-26 13:30:00,83.17,83.26,83.12,83.2,20819.0,81.8614,81.95,81.8122,81.8909,20819.0
2025-02-26 13:40:00,83.21,83.28,83.15,83.19,12267.0,81.9008,81.9697,81.8417,81.8811,12267.0
2025-02-26 13:50:00,83.2,83.29,83.18,83.24,17554.0,81.8909,81.9795,81.8713,81.9303,17554.0
2025-02-26 14:00:00,83.2,83.32,83.12,83.12,23577.0,81.8909,82.0091,81.8122,81.8122,23577.0
2025-02-26 14:10:00,83.15,83.21,83.08,83.17,15310.0,81.8417,81.9008,81.7728,81.8614,15310.0
2025-02-26 14:20:00,83.18,83.51,83.18,83.42,17961.0,81.8713,82.1961,81.8713,82.1075,17961.0
2025-02-26 14:30:00,83.42,83.51,83.38,83.51,13398.0,82.1075,82.1961,82.0681,82.1961,13398.0
2025-02-26 14:40:00,83.52,83.64,83.51,83.53,18531.0,82.2059,82.324,82.1961,82.2158,18531.0
2025-02-26 14:50:00,83.53,83.56,83.27,83.28,20022.0,82.2158,82.2453,81.9598,81.9697,20022.0
2025-02-26 15:00:00,83.3,83.45,83.26,83.36,78767.0,81.9894,82.137,81.95,82.0484,78767.0
2025-02-26 15:10:00,83.38,83.41,83.22,83.28,23807.0,82.0681,82.0976,81.9106,81.9697,23807.0
2025-02-26 15:20:00,83.27,83.34,83.21,83.23,19602.0,81.9598,82.0287,81.9008,81.9205,19602.0
2025-02-26 15:30:00,83.22,83.31,83.15,83.27,28068.0,81.9106,81.9992,81.8417,81.9598,28068.0
2025-02-26 15:40:00,83.25,83.43,83.2,83.35,37847.0,81.9402,82.1173,81.8909,82.0386,37847.0
2025-02-26 15:50:00,83.37,83.46,82.91,82.93,262217.0,82.0583,82.1469,81.6055,81.6252,262217.0
2025-02-27 09:30:00,82.92,83.06,82.32,82.9,52916.0,81.6154,81.7532,81.0248,81.5957,52916.0
2025-02-27 09:40:00,82.79,83.33,82.7,83.33,36371.0,81.4874,82.0189,81.3988,82.0189,36371.0
2025-02-27 09:50:00,83.34,83.43,82.71,82.76,60256.0,82.0287,82.1173,81.4087,81.4579,60256.0
2025-02-27 10:00:00,82.7,82.86,82.43,82.58,71581.0,81.3988,81.5563,81.1331,81.2807,71581.0
2025-02-27 10:10:00,82.48,82.87,82.47,82.78,49715.0,81.1823,81.5661,81.1724,81.4776,49715.0
2025-02-27 10:20:00,82.81,82.85,82.48,82.61,72111.0,81.5071,81.5465,81.1823,81.3102,72111.0
2025-02-27 10:30:00,82.62,82.66,82.35,82.44,26502.0,81.3201,81.3594,81.0543,81.1429,26502.0
2025-02-27 10:40:00,82.44,82.45,82.24,82.42,29578.0,81.1429,81.1527,80.9461,81.1232,29578.0
2025-02-27 10:50:00,82.42,82.47,82.05,82.07,57463.0,81.1232,81.1724,80.759,80.7787,57463.0
2025-02-27 11:00:00,82.09,82.24,81.88,81.95,37499.0,80.7984,80.9461,80.5917,80.6606,37499.0
2025-02-27 11:10:00,81.95,82.25,81.95,82.21,32869.0,80.6606,80.9559,80.6606,80.9165,32869.0
2025-02-27 11:20:00,82.22,82.31,81.92,82.05,37684.0,80.9264,81.015,80.6311,80.759,37684.0
2025-02-27 11:30:00,82.06,82.12,81.95,81.95,43270.0,80.7689,80.8279,80.6606,80.6606,43270.0
2025-02-27 11:40:00,81.94,82.03,81.75,81.76,70665.0,80.6508,80.7394,80.4638,80.4736,70665.0
2025-02-27 11:50:00,81.78,81.82,81.55,81.55,45685.0,80.4933,80.5327,80.2669,80.2669,45685.0
2025-02-27 12:00:00,81.54,81.6,81.31,81.32,36009.0,80.2571,80.3161,80.0307,80.0405,36009.0
2025-02-27 12:10:00,81.32,81.45,81.27,81.45,29364.0,80.0405,80.1685,79.9913,80.1685,29364.0
2025-02-27 12:20:00,81.45,81.8,81.43,81.78,39677.0,80.1685,80.513,80.1488,80.4933,39677.0
2025-02-27 12:30:00,81.8,81.89,81.72,81.75,36394.0,80.513,80.6016,80.4342,80.4638,36394.0
2025-02-27 12:40:00,81.75,81.79,81.44,81.64,86938.0,80.4638,80.5031,80.1586,80.3555,86938.0
2025-02-27 12:50:00,81.63,81.87,81.62,81.87,19476.0,80.3457,80.5819,80.3358,80.5819,19476.0
2025-02-27 13:00:00,81.85,82.29,81.85,82.2,35911.0,80.5622,80.9953,80.5622,80.9067,35911.0
2025-02-27 13:10:00,82.23,82.23,81.97,82.08,18961.0,80.9362,80.9362,80.6803,80.7886,18961.0
2025-02-27 13:20:00,82.06,82.13,81.84,81.85,40955.0,80.7689,80.8378,80.5523,80.5622,40955.0
2025-02-27 13:30:00,81.85,81.97,81.81,81.88,28203.0,80.5622,80.6803,80.5228,80.5917,28203.0
2025-02-27 13:40:00,81.88,81.88,81.78,81.82,30411.0,80.5917,80.5917,80.4933,80.5327,30411.0
2025-02-27 13:50:00,81.82,81.96,81.79,81.79,48010.0,80.5327,80.6705,80.5031,80.5031,48010.0
2025-02-27 14:00:00,81.79,82.13,81.78,82.02,70390.0,80.5031,80.8378,80.4933,80.7295,70390.0
2025-02-27 14:10:00,82.03,82.07,81.91,82.06,29807.0,80.7394,80.7787,80.6212,80.7689,29807.0
2025-02-27 14:20:00,82.08,82.24,81.96,81.97,37881.0,80.7886,80.9461,80.6705,80.6803,37881.0
2025-02-27 14:30:00,81.94,81.99,81.8,81.96,36678.0,80.6508,80.7,80.513,80.6705,36678.0
2025-02-27 14:40:00,81.92,81.93,81.61,81.61,61597.0,80.6311,80.6409,80.326,80.326,61597.0
2025-02-27 14:50:00,81.62,81.65,81.25,81.28,82102.0,80.3358,80.3653,79.9716,80.0012,82102.0
2025-02-27 15:00:00,81.27,81.49,81.01,81.41,60733.0,79.9913,80.2079,79.7354,80.1291,60733.0
2025-02-27 15:10:00,81.39,81.47,81.13,81.3,42579.0,80.1094,80.1882,79.8535,80.0208,42579.0
2025-02-27 15:20:00,81.3,81.45,81.25,81.3,56683.0,80.0208,80.1685,79.9716,80.0208,56683.0
2025-02-27 15:30:00,81.3,81.6,81.29,81.34,61985.0,80.0208,80.3161,80.011,80.0602,61985.0
2025-02-27 15:40:00,81.34,81.41,81.12,81.3,104526.0,80.0602,80.1291,79.8437,80.0208,104526.0
2025-02-27 15:50:00,81.3,81.36,80.6,80.74,459764.0,80.0208,80.0799,79.3319,79.4697,459764.0
2025-02-28 09:30:00,81.79,82.22,81.52,81.83,56743.0,80.5031,80.9264,80.2374,80.5425,56743.0
2025-02-28 09:40:00,81.75,81.75,81.03,81.05,29490.0,80.4638,80.4638,79.7551,79.7748,29490.0
2025-02-28 09:50:00,81.06,81.32,80.91,81.1,13327.0,79.7846,80.0405,79.637,79.824,13327.0
2025-02-28 10:00:00,81.08,81.13,80.51,80.69,58969.0,79.8043,79.8535,79.2433,79.4204,58969.0
2025-02-28 10:10:00,80.64,80.77,80.5,80.52,29970.0,79.3712,79.4992,79.2334,79.2531,29970.0
2025-02-28 10:20:00,80.52,80.72,80.51,80.58,28418.0,79.2531,79.45,79.2433,79.3122,28418.0
2025-02-28 10:30:00,80.56,80.87,80.52,80.86,39354.0,79.2925,79.5976,79.2531,79.5878,39354.0
2025-02-28 10:40:00,80.89,80.91,80.74,80.9,15607.0,79.6173,79.637,79.4697,79.6271,15607.0
2025-02-28 10:50:00,80.92,80.95,80.77,80.8,17406.0,79.6468,79.6764,79.4992,79.5287,17406.0
2025-02-28 11:00:00,80.84,80.86,80.62,80.73,28689.0,79.5681,79.5878,79.3515,79.4598,28689.0
2025-02-28 11:10:00,80.69,80.73,80.58,80.64,50257.0,79.4204,79.4598,79.3122,79.3712,50257.0
2025-02-28 11:20:00,80.63,80.72,80.59,80.72,20142.0,79.3614,79.45,79.322,79.45,20142.0
2025-02-28 11:30:00,80.67,80.68,80.51,80.53,16160.0,79.4008,79.4106,79.2433,79.263,16160.0
2025-02-28 11:40:00,80.54,80.57,80.5,80.57,15251.0,79.2728,79.3023,79.2334,79.3023,15251.0
2025-02-28 11:50:00,80.58,80.62,80.35,80.36,39873.0,79.3122,79.3515,79.0858,79.0956,39873.0
2025-02-28 12:00:00,80.36,80.37,80.23,80.33,18228.0,79.0956,79.1055,78.9677,79.0661,18228.0
2025-02-28 12:10:00,80.31,80.38,80.25,80.37,40573.0,79.0464,79.1153,78.9874,79.1055,40573.0
2025-02-28 12:20:00,80.37,80.37,80.05,80.2,31541.0,79.1055,79.1055,78.7905,78.9382,31541.0
2025-02-28 12:30:00,80.2,80.27,80.1,80.13,26777.0,78.9382,79.007,78.8397,78.8693,26777.0
2025-02-28 12:40:00,80.15,80.16,79.93,79.97,34129.0,78.8889,78.8988,78.6724,78.7118,34129.0
2025-02-28 12:50:00,79.97,80.03,79.92,80.0,19339.0,78.7118,78.7708,78.6626,78.7413,19339.0
2025-02-28 13:00:00,79.98,80.02,79.86,79.91,17312.0,78.7216,78.761,78.6035,78.6527,17312.0
2025-02-28 13:10:00,79.91,80.12,79.9,79.94,21678.0,78.6527,78.8594,78.6429,78.6822,21678.0
2025-02-28 13:20:00,79.95,80.0,79.88,79.99,17075.0,78.6921,78.7413,78.6232,78.7315,17075.0
2025-02-28 13:30:00,79.97,80.15,79.95,80.12,22195.0,78.7118,78.8889,78.6921,78.8594,22195.0
2025-02-28 13:40:00,80.13,80.22,80.05,80.18,23014.0,78.8693,78.9578,78.7905,78.9185,23014.0
2025-02-28 13:50:00,80.18,80.27,80.01,80.01,28697.0,78.9185,79.007,78.7511,78.7511,28697.0
2025-02-28 14:00:00,80.01,80.31,80.01,80.24,20655.0,78.7511,79.0464,78.7511,78.9775,20655.0
2025-02-28 14:10:00,80.24,80.41,80.15,80.4,16051.0,78.9775,79.1448,78.8889,79.135,16051.0
2025-02-28 14:20:00,80.4,80.4,80.26,80.28,22268.0,79.135,79.135,78.9972,79.0169,22268.0
2025-02-28 14:30:00,80.27,80.41,80.25,80.34,28036.0,79.007,79.1448,78.9874,79.0759,28036.0
2025-02-28 14:40:00,80.33,80.44,80.3,80.42,37950.0,79.0661,79.1744,79.0366,79.1547,37950.0
2025-02-28 14:50:00,80.42,80.53,80.37,80.4,29117.0,79.1547,79.263,79.1055,79.135,29117.0
2025-02-28 15:00:00,80.4,80.51,80.4,80.45,22375.0,79.135,79.2433,79.135,79.1842,22375.0
2025-02-28 15:10:00,80.45,80.51,80.38,80.4,25139.0,79.1842,79.2433,79.1153,79.135,25139.0
2025-02-28 15:20:00,80.4,80.61,80.35,80.59,37678.0,79.135,79.3417,79.0858,79.322,37678.0
2025-02-28 15:30:00,80.57,80.74,80.5,80.67,62069.0,79.3023,79.4697,79.2334,79.4008,62069.0
2025-02-28 15:40:00,80.67,80.95,80.58,80.7,138801.0,79.4008,79.6764,79.3122,79.4303,138801.0
2025-02-28 15:50:00,80.66,81.19,80.47,81.15,485114.0,79.3909,79.9126,79.2039,79.8732,485114.0
2025-03-03 09:30:00,81.3,81.7,81.19,81.62,258132.0,80.0208,80.4145,79.9126,80.3358,258132.0
2025-03-03 09:40:00,81.62,81.62,81.26,81.44,88180.0,80.3358,80.3358,79.9815,80.1586,88180.0
2025-03-03 09:50:00,81.44,81.49,81.09,81.19,33306.0,80.1586,80.2079,79.8141,79.9126,33306.0
2025-03-03 10:00:00,81.0,81.51,80.7,81.37,58989.0,79.7256,80.2275,79.4303,80.0897,58989.0
2025-03-03 10:10:00,81.33,81.79,81.28,81.72,40136.0,80.0504,80.5031,80.0012,80.4342,40136.0
2025-03-03 10:20:00,81.72,82.38,81.69,82.02,75759.0,80.4342,81.0839,80.4047,80.7295,75759.0
2025-03-03 10:30:00,82.04,82.17,81.99,82.11,24606.0,80.7492,80.8772,80.7,80.8181,24606.0
2025-03-03 10:40:00,82.11,82.44,82.08,82.24,29233.0,80.8181,81.1429,80.7886,80.9461,29233.0
2025-03-03 10:50:00,82.25,82.45,82.18,82.18,35654.0,80.9559,81.1527,80.887,80.887,35654.0
2025-03-03 11:00:00,82.2,82.47,82.19,82.4,24664.0,80.9067,81.1724,80.8968,81.1035,24664.0
2025-03-03 11:10:00,82.42,82.67,82.36,82.62,26095.0,81.1232,81.3693,81.0642,81.3201,26095.0
2025-03-03 11:20:00,82.6,82.72,82.43,82.46,28400.0,81.3004,81.4185,81.1331,81.1626,28400.0
2025-03-03 11:30:00,82.48,82.62,82.46,82.54,24646.0,81.1823,81.3201,81.1626,81.2413,24646.0
2025-03-03 11:40:00,82.54,82.54,82.21,82.31,35935.0,81.2413,81.2413,80.9165,81.015,35935.0
2025-03-03 11:50:00,82.32,82.58,82.23,82.45,18811.0,81.0248,81.2807,80.9362,81.1527,18811.0
2025-03-03 12:00:00,82.45,82.51,82.35,82.45,11138.0,81.1527,81.2118,81.0543,81.1527,11138.0
2025-03-03 12:10:00,82.47,82.59,82.47,82.55,14521.0,81.1724,81.2905,81.1724,81.2512,14521.0
2025-03-03 12:20:00,82.55,82.57,82.34,82.43,20675.0,81.2512,81.2709,81.0445,81.1331,20675.0
2025-03-03 12:30:00,82.46,82.55,82.41,82.55,14704.0,81.1626,81.2512,81.1134,81.2512,14704.0
2025-03-03 12:40:00,82.55,82.55,82.35,82.38,17333.0,81.2512,81.2512,81.0543,81.0839,17333.0
2025-03-03 12:50:00,82.34,82.35,81.91,81.97,30140.0,81.0445,81.0543,80.6212,80.6803,30140.0
2025-03-03 13:00:00,81.92,81.94,81.64,81.7,24398.0,80.6311,80.6508,80.3555,80.4145,24398.0
2025-03-03 13:10:00,81.67,81.69,81.36,81.59,67555.0,80.385,80.4047,80.0799,80.3063,67555.0
2025-03-03 13:20:00,81.59,81.73,81.31,81.31,17550.0,80.3063,80.4441,80.0307,80.0307,17550.0
2025-03-03 13:30:00,81.34,81.49,81.31,81.43,24950.0,80.0602,80.2079,80.0307,80.1488,24950.0
2025-03-03 13:40:00,81.44,81.59,81.39,81.43,35284.0,80.1586,80.3063,80.1094,80.1488,35284.0
2025-03-03 13:50:00,81.41,81.61,81.4,81.56,21395.0,80.1291,80.326,80.1193,80.2768,21395.0
2025-03-03 14:00:00,81.54,81.74,81.53,81.73,20191.0,80.2571,80.4539,80.2472,80.4441,20191.0
2025-03-03 14:10:00,81.72,81.76,81.63,81.67,18687.0,80.4342,80.4736,80.3457,80.385,18687.0
2025-03-03 14:20:00,81.66,81.69,81.56,81.62,25594.0,80.3752,80.4047,80.2768,80.3358,25594.0
2025-03-03 14:30:00,81.6,81.69,81.54,81.69,31541.0,80.3161,80.4047,80.2571,80.4047,31541.0
2025-03-03 14:40:00,81.71,81.79,81.64,81.67,21561.0,80.4244,80.5031,80.3555,80.385,21561.0
2025-03-03 14:50:00,81.67,81.72,81.49,81.49,37839.0,80.385,80.4342,80.2079,80.2079,37839.0
2025-03-03 15:00:00,81.43,81.46,81.2,81.32,25099.0,80.1488,80.1783,79.9224,80.0405,25099.0
2025-03-03 15:10:00,81.29,81.36,81.14,81.24,28301.0,80.011,80.0799,79.8634,79.9618,28301.0
2025-03-03 15:20:00,81.24,81.34,80.94,80.98,33634.0,79.9618,80.0602,79.6665,79.7059,33634.0
2025-03-03 15:30:00,81.01,81.33,81.01,81.1,75009.0,79.7354,80.0504,79.7354,79.824,75009.0
2025-03-03 15:40:00,81.07,81.4,81.02,81.32,57966.0,79.7945,80.1193,79.7452,80.0405,57966.0
2025-03-03 15:50:00,81.35,81.8,81.35,81.76,303668.0,80.0701,80.513,80.0701,80.4736,303668.0
2025-03-04 09:30:00,81.69,81.79,81.06,81.13,52417.0,80.4047,80.5031,79.7846,79.8535,52417.0
2025-03-04 09:40:00,81.12,81.5,81.04,81.34,29811.0,79.8437,80.2177,79.7649,80.0602,29811.0
2025-03-04 09:50:00,81.24,81.41,80.89,81.04,10676.0,79.9618,80.1291,79.6173,79.7649,10676.0
2025-03-04 10:00:00,80.97,81.34,80.9,81.26,48864.0,79.696,80.0602,79.6271,79.9815,48864.0
2025-03-04 10:10:00,81.23,81.33,81.1,81.17,17455.0,79.9519,80.0504,79.824,79.8929,17455.0
2025-03-04 10:20:00,81.17,81.47,81.1,81.25,27677.0,79.8929,80.1882,79.824,79.9716,27677.0
2025-03-04 10:30:00,81.25,81.41,81.13,81.16,21784.0,79.9716,80.1291,79.8535,79.883,21784.0
2025-03-04 10:40:00,81.1,81.2,81.0,81.08,13772.0,79.824,79.9224,79.7256,79.8043,13772.0
2025-03-04 10:50:00,81.07,81.15,80.86,81.07,26089.0,79.7945,79.8732,79.5878,79.7945,26089.0
2025-03-04 11:00:00,81.11,81.17,81.02,81.02,16803.0,79.8338,79.8929,79.7452,79.7452,16803.0
2025-03-04 11:10:00,80.99,81.37,80.99,81.13,14898.0,79.7157,80.0897,79.7157,79.8535,14898.0
2025-03-04 11:20:00,81.13,81.13,80.57,80.72,56676.0,79.8535,79.8535,79.3023,79.45,56676.0
2025-03-04 11:30:00,80.75,80.86,80.53,80.54,17650.0,79.4795,79.5878,79.263,79.2728,17650.0
2025-03-04 11:40:00,80.52,80.73,80.44,80.64,57871.0,79.2531,79.4598,79.1744,79.3712,57871.0
2025-03-04 11:50:00,80.64,80.72,80.56,80.63,9549.0,79.3712,79.45,79.2925,79.3614,9549.0
2025-03-04 12:00:00,80.63,80.68,80.48,80.52,20529.0,79.3614,79.4106,79.2137,79.2531,20529.0
2025-03-04 12:10:00,80.52,80.74,80.51,80.69,70077.0,79.2531,79.4697,79.2433,79.4204,70077.0
2025-03-04 12:20:00,80.68,80.74,80.6,80.64,31214.0,79.4106,79.4697,79.3319,79.3712,31214.0
2025-03-04 12:30:00,80.63,80.77,80.57,80.7,63203.0,79.3614,79.4992,79.3023,79.4303,63203.0
2025-03-04 12:40:00,80.73,80.77,80.56,80.69,29016.0,79.4598,79.4992,79.2925,79.4204,29016.0
2025-03-04 12:50:00,80.68,80.72,80.54,80.56,14634.0,79.4106,79.45,79.2728,79.2925,14634.0
2025-03-04 13:00:00,80.57,80.87,80.54,80.85,11530.0,79.3023,79.5976,79.2728,79.5779,11530.0
2025-03-04 13:10:00,80.9,80.99,80.86,80.99,9670.0,79.6271,79.7157,79.5878,79.7157,9670.0
2025-03-04 13:20:00,81.0,81.0,80.72,80.79,14399.0,79.7256,79.7256,79.45,79.5189,14399.0
2025-03-04 13:30:00,80.82,81.15,80.77,81.11,27447.0,79.5484,79.8732,79.4992,79.8338,27447.0
2025-03-04 13:40:00,81.19,81.27,81.01,81.06,30923.0,79.9126,79.9913,79.7354,79.7846,30923.0
2025-03-04 13:50:00,81.04,81.26,81.01,81.16,63814.0,79.7649,79.9815,79.7354,79.883,63814.0
2025-03-04 14:00:00,81.16,81.63,81.11,81.57,32809.0,79.883,80.3457,79.8338,80.2866,32809.0
2025-03-04 14:10:00,81.59,81.72,81.4,81.67,44669.0,80.3063,80.4342,80.1193,80.385,44669.0
2025-03-04 14:20:00,81.66,81.94,81.64,81.72,43941.0,80.3752,80.6508,80.3555,80.4342,43941.0
2025-03-04 14:30:00,81.76,81.84,81.58,81.78,43207.0,80.4736,80.5523,80.2964,80.4933,43207.0
2025-03-04 14:40:00,81.78,81.92,81.7,81.88,36699.0,80.4933,80.6311,80.4145,80.5917,36699.0
2025-03-04 14:50:00,81.88,82.13,81.87,82.09,60094.0,80.5917,80.8378,80.5819,80.7984,60094.0
2025-03-04 15:00:00,82.09,82.24,82.06,82.21,63502.0,80.7984,80.9461,80.7689,80.9165,63502.0
2025-03-04 15:10:00,82.22,82.52,82.19,82.38,75516.0,80.9264,81.2216,80.8968,81.0839,75516.0
2025-03-04 15:20:00,82.35,82.58,82.3,82.33,54692.0,81.0543,81.2807,81.0051,81.0346,54692.0
2025-03-04 15:30:00,82.33,82.35,81.74,81.9,79722.0,81.0346,81.0543,80.4539,80.6114,79722.0
2025-03-04 15:40:00,81.88,81.88,81.57,81.7,74454.0,80.5917,80.5917,80.2866,80.4145,74454.0
2025-03-04 15:50:00,81.72,81.75,81.17,81.42,323829.0,80.4342,80.4638,79.8929,80.139,323829.0
2025-03-05 09:30:00,80.97,81.88,80.83,81.75,66575.0,79.696,80.5917,79.5582,80.4638,66575.0
2025-03-05 09:40:00,81.75,82.25,81.72,81.92,28799.0,80.4638,80.9559,80.4342,80.6311,28799.0
2025-03-05 09:50:00,81.95,82.44,81.89,82.27,74026.0,80.6606,81.1429,80.6016,80.9756,74026.0
2025-03-05 10:00:00,82.23,82.59,82.21,82.51,71485.0,80.9362,81.2905,80.9165,81.2118,71485.0
2025-03-05 10:10:00,82.56,82.62,82.07,82.14,113960.0,81.261,81.3201,80.7787,80.8476,113960.0
2025-03-05 10:20:00,82.18,82.26,81.85,81.94,48152.0,80.887,80.9657,80.5622,80.6508,48152.0
2025-03-05 10:30:00,81.96,82.13,81.92,82.03,33212.0,80.6705,80.8378,80.6311,80.7394,33212.0
2025-03-05 10:40:00,81.99,82.12,81.82,81.84,34646.0,80.7,80.8279,80.5327,80.5523,34646.0
2025-03-05 10:50:00,81.83,81.83,81.52,81.68,44711.0,80.5425,80.5425,80.2374,80.3949,44711.0
2025-03-05 11:00:00,81.73,81.73,81.45,81.57,55185.0,80.4441,80.4441,80.1685,80.2866,55185.0
2025-03-05 11:10:00,81.56,81.62,81.41,81.51,41743.0,80.2768,80.3358,80.1291,80.2275,41743.0
2025-03-05 11:20:00,81.5,81.62,81.39,81.45,28937.0,80.2177,80.3358,80.1094,80.1685,28937.0
2025-03-05 11:30:00,81.44,81.62,81.33,81.56,32277.0,80.1586,80.3358,80.0504,80.2768,32277.0
2025-03-05 11:40:00,81.57,81.67,81.5,81.6,35111.0,80.2866,80.385,80.2177,80.3161,35111.0
2025-03-05 11:50:00,81.6,81.75,81.49,81.69,39332.0,80.3161,80.4638,80.2079,80.4047,39332.0
2025-03-05 12:00:00,81.69,81.86,81.54,81.54,25000.0,80.4047,80.572,80.2571,80.2571,25000.0
2025-03-05 12:10:00,81.58,81.62,81.52,81.54,15936.0,80.2964,80.3358,80.2374,80.2571,15936.0
2025-03-05 12:20:00,81.53,81.72,81.53,81.57,16213.0,80.2472,80.4342,80.2472,80.2866,16213.0
2025-03-05 12:30:00,81.59,81.69,81.5,81.54,15919.0,80.3063,80.4047,80.2177,80.2571,15919.0
2025-03-05 12:40:00,81.52,81.53,81.2,81.25,17434.0,80.2374,80.2472,79.9224,79.9716,17434.0
2025-03-05 12:50:00,81.25,81.59,81.25,81.56,37359.0,79.9716,80.3063,79.9716,80.2768,37359.0
2025-03-05 13:00:00,81.59,81.66,81.2,81.26,19317.0,80.3063,80.3752,79.9224,79.9815,19317.0
2025-03-05 13:10:00,81.29,81.33,81.12,81.2,14096.0,80.011,80.0504,79.8437,79.9224,14096.0
2025-03-05 13:20:00,81.2,81.38,81.13,81.37,34912.0,79.9224,80.0996,79.8535,80.0897,34912.0
2025-03-05 13:30:00,81.37,81.38,81.02,81.08,24376.0,80.0897,80.0996,79.7452,79.8043,24376.0
2025-03-05 13:40:00,81.08,81.44,81.06,81.37,40018.0,79.8043,80.1586,79.7846,80.0897,40018.0
2025-03-05 13:50:00,81.37,81.75,81.3,81.48,791519.0,80.0897,80.4638,80.0208,80.198,791519.0
2025-03-05 14:00:00,81.48,81.98,81.41,81.89,39432.0,80.198,80.6901,80.1291,80.6016,39432.0
2025-03-05 14:10:00,81.92,82.0,81.76,81.81,23052.0,80.6311,80.7098,80.4736,80.5228,23052.0
2025-03-05 14:20:00,81.8,81.9,81.78,81.8,15068.0,80.513,80.6114,80.4933,80.513,15068.0
2025-03-05 14:30:00,81.8,81.84,81.66,81.72,22889.0,80.513,80.5523,80.3752,80.4342,22889.0
2025-03-05 14:40:00,81.72,81.74,81.51,81.65,15565.0,80.4342,80.4539,80.2275,80.3653,15565.0
2025-03-05 14:50:00,81.66,81.74,81.58,81.73,23960.0,80.3752,80.4539,80.2964,80.4441,23960.0
2025-03-05 15:00:00,81.67,82.08,81.67,82.01,39071.0,80.385,80.7886,80.385,80.7197,39071.0
2025-03-05 15:10:00,82.0,82.01,81.52,81.72,86239.0,80.7098,80.7197,80.2374,80.4342,86239.0
2025-03-05 15:20:00,81.73,81.81,81.47,81.73,53247.0,80.4441,80.5228,80.1882,80.4441,53247.0
2025-03-05 15:30:00,81.69,81.7,81.46,81.67,59634.0,80.4047,80.4145,80.1783,80.385,59634.0
2025-03-05 15:40:00,81.67,81.67,81.44,81.54,85065.0,80.385,80.385,80.1586,80.2571,85065.0
2025-03-05 15:50:00,81.54,81.73,81.22,81.65,328612.0,80.2571,80.4441,79.9421,80.3653,328612.0
2025-03-06 09:30:00,80.49,80.78,78.83,78.88,89345.0,79.2236,79.509,77.5897,77.6389,89345.0
2025-03-06 09:40:00,78.88,79.02,78.3,78.99,56306.0,77.6389,77.7767,77.068,77.7472,56306.0
2025-03-06 09:50:00,78.97,79.1,78.62,78.91,139386.0,77.7275,77.8555,77.383,77.6684,139386.0
2025-03-06 10:00:00,78.85,79.15,78.68,78.7,186318.0,77.6094,77.9047,77.4421,77.4618,186318.0
2025-03-06 10:10:00,78.67,78.76,78.5,78.7,20511.0,77.4322,77.5208,77.2649,77.4618,20511.0
2025-03-06 10:20:00,78.62,78.72,78.27,78.72,84036.0,77.383,77.4814,77.0385,77.4814,84036.0
2025-03-06 10:30:00,78.76,79.13,78.62,78.72,31867.0,77.5208,77.885,77.383,77.4814,31867.0
2025-03-06 10:40:00,78.64,78.84,78.64,78.73,20499.0,77.4027,77.5995,77.4027,77.4913,20499.0
2025-03-06 10:50:00,78.7,78.81,78.45,78.58,53302.0,77.4618,77.57,77.2157,77.3436,53302.0
2025-03-06 11:00:00,78.61,78.81,78.6,78.77,24724.0,77.3732,77.57,77.3633,77.5306,24724.0
2025-03-06 11:10:00,78.77,78.84,78.64,78.72,27322.0,77.5306,77.5995,77.4027,77.4814,27322.0
2025-03-06 11:20:00,78.68,78.83,78.61,78.7,20260.0,77.4421,77.5897,77.3732,77.4618,20260.0
2025-03-06 11:30:00,78.8,78.87,78.52,78.56,31252.0,77.5602,77.6291,77.2846,77.324,31252.0
2025-03-06 11:40:00,78.52,78.76,78.42,78.62,30332.0,77.2846,77.5208,77.1862,77.383,30332.0
2025-03-06 11:50:00,78.59,78.61,78.38,78.38,32692.0,77.3535,77.3732,77.1468,77.1468,32692.0
2025-03-06 12:00:00,78.37,78.41,77.98,78.11,33167.0,77.1369,77.1763,76.7531,76.881,33167.0
2025-03-06 12:10:00,78.12,78.31,78.0,78.24,15869.0,76.8909,77.0779,76.7728,77.009,15869.0
2025-03-06 12:20:00,78.23,78.42,78.17,78.27,23156.0,76.9991,77.1862,76.9401,77.0385,23156.0
2025-03-06 12:30:00,78.3,78.49,77.95,77.96,28622.0,77.068,77.2551,76.7236,76.7334,28622.0
2025-03-06 12:40:00,77.94,78.07,77.73,77.81,29557.0,76.7137,76.8417,76.507,76.5858,29557.0
2025-03-06 12:50:00,77.79,78.02,77.72,77.99,22623.0,76.5661,76.7925,76.4972,76.7629,22623.0
2025-03-06 13:00:00,77.99,78.18,77.79,77.83,22609.0,76.7629,76.9499,76.5661,76.6054,22609.0
2025-03-06 13:10:00,77.83,77.88,77.72,77.84,44773.0,76.6054,76.6547,76.4972,76.6153,44773.0
2025-03-06 13:20:00,77.84,78.14,77.82,77.87,32349.0,76.6153,76.9106,76.5956,76.6448,32349.0
2025-03-06 13:30:00,77.91,78.05,77.81,77.98,28399.0,76.6842,76.822,76.5858,76.7531,28399.0
2025-03-06 13:40:00,77.95,78.09,77.81,77.97,23457.0,76.7236,76.8613,76.5858,76.7432,23457.0
2025-03-06 13:50:00,77.92,78.08,77.91,77.99,21313.0,76.694,76.8515,76.6842,76.7629,21313.0
2025-03-06 14:00:00,77.96,78.03,77.8,77.84,33556.0,76.7334,76.8023,76.5759,76.6153,33556.0
2025-03-06 14:10:00,77.83,78.09,77.83,77.92,27892.0,76.6054,76.8613,76.6054,76.694,27892.0
2025-03-06 14:20:00,77.92,78.04,77.83,77.84,27155.0,76.694,76.8121,76.6054,76.6153,27155.0
2025-03-06 14:30:00,77.84,78.12,77.82,78.06,31478.0,76.6153,76.8909,76.5956,76.8318,31478.0
2025-03-06 14:40:00,78.04,78.43,78.04,78.38,31165.0,76.8121,77.196,76.8121,77.1468,31165.0
2025-03-06 14:50:00,78.39,78.41,77.81,77.88,36984.0,77.1566,77.1763,76.5858,76.6547,36984.0
2025-03-06 15:00:00,77.88,78.13,77.88,78.09,36382.0,76.6547,76.9007,76.6547,76.8613,36382.0
2025-03-06 15:10:00,78.07,78.19,78.02,78.14,34021.0,76.8417,76.9598,76.7925,76.9106,34021.0
2025-03-06 15:20:00,78.18,78.23,77.83,78.22,55716.0,76.9499,76.9991,76.6054,76.9893,55716.0
2025-03-06 15:30:00,78.22,78.37,78.13,78.16,59055.0,76.9893,77.1369,76.9007,76.9302,59055.0
2025-03-06 15:40:00,78.17,78.42,78.15,78.41,118038.0,76.9401,77.1862,76.9204,77.1763,118038.0
2025-03-06 15:50:00,78.41,78.42,78.08,78.2,398750.0,77.1763,77.1862,76.8515,76.9696,398750.0
2025-03-07 09:30:00,77.93,78.08,77.55,78.04,91415.0,76.7039,76.8515,76.3298,76.8121,91415.0
2025-03-07 09:40:00,78.04,78.52,77.95,78.35,59220.0,76.8121,77.2846,76.7236,77.1173,59220.0
2025-03-07 09:50:00,78.28,78.34,78.1,78.26,47694.0,77.0484,77.1074,76.8712,77.0287,47694.0
2025-03-07 10:00:00,78.26,78.44,78.17,78.23,51580.0,77.0287,77.2058,76.9401,76.9991,51580.0
2025-03-07 10:10:00,78.2,78.28,78.05,78.09,40703.0,76.9696,77.0484,76.822,76.8613,40703.0
2025-03-07 10:20:00,78.09,78.31,78.06,78.27,40898.0,76.8613,77.0779,76.8318,77.0385,40898.0
2025-03-07 10:30:00,78.27,78.28,77.84,77.94,60309.0,77.0385,77.0484,76.6153,76.7137,60309.0
2025-03-07 10:40:00,77.94,78.32,77.86,78.13,41391.0,76.7137,77.0877,76.635,76.9007,41391.0
2025-03-07 10:50:00,78.19,78.21,77.74,77.95,26505.0,76.9598,76.9795,76.5169,76.7236,26505.0
2025-03-07 11:00:00,77.95,77.98,77.81,77.92,23664.0,76.7236,76.7531,76.5858,76.694,23664.0
2025-03-07 11:10:00,77.96,78.04,77.81,77.83,28538.0,76.7334,76.8121,76.5858,76.6054,28538.0
2025-03-07 11:20:00,77.84,77.84,77.58,77.61,52771.0,76.6153,76.6153,76.3594,76.3889,52771.0
2025-03-07 11:30:00,77.64,78.09,77.58,78.04,75273.0,76.4184,76.8613,76.3594,76.8121,75273.0
2025-03-07 11:40:00,78.06,78.18,77.99,78.09,46498.0,76.8318,76.9499,76.7629,76.8613,46498.0
2025-03-07 11:50:00,78.12,78.19,77.95,78.15,46714.0,76.8909,76.9598,76.7236,76.9204,46714.0
2025-03-07 12:00:00,78.15,78.42,78.04,78.09,41293.0,76.9204,77.1862,76.8121,76.8613,41293.0
2025-03-07 12:10:00,78.09,78.11,77.85,78.01,101363.0,76.8613,76.881,76.6251,76.7826,101363.0
2025-03-07 12:20:00,77.98,78.4,77.95,78.29,41215.0,76.7531,77.1665,76.7236,77.0582,41215.0
2025-03-07 12:30:00,78.28,78.51,78.25,78.38,36026.0,77.0484,77.2747,77.0188,77.1468,36026.0
2025-03-07 12:40:00,78.31,78.55,78.31,78.38,51605.0,77.0779,77.3141,77.0779,77.1468,51605.0
2025-03-07 12:50:00,78.39,78.63,78.27,78.28,168756.0,77.1566,77.3929,77.0385,77.0484,168756.0
2025-03-07 13:00:00,78.27,78.66,78.22,78.6,53453.0,77.0385,77.4224,76.9893,77.3633,53453.0
2025-03-07 13:10:00,78.53,78.59,78.41,78.56,15723.0,77.2944,77.3535,77.1763,77.324,15723.0
2025-03-07 13:20:00,78.54,78.61,78.26,78.34,51595.0,77.3043,77.3732,77.0287,77.1074,51595.0
2025-03-07 13:30:00,78.33,78.65,78.32,78.62,44627.0,77.0976,77.4125,77.0877,77.383,44627.0
2025-03-07 13:40:00,78.62,78.66,78.48,78.61,25883.0,77.383,77.4224,77.2452,77.3732,25883.0
2025-03-07 13:50:00,78.61,78.68,78.57,78.64,23082.0,77.3732,77.4421,77.3338,77.4027,23082.0
2025-03-07 14:00:00,78.65,78.72,78.49,78.54,38421.0,77.4125,77.4814,77.2551,77.3043,38421.0
2025-03-07 14:10:00,78.56,78.95,78.55,78.93,45556.0,77.324,77.7078,77.3141,77.6881,45556.0
2025-03-07 14:20:00,78.92,79.11,78.86,78.89,28087.0,77.6783,77.8653,77.6192,77.6488,28087.0
2025-03-07 14:30:00,78.89,79.05,78.83,79.04,52999.0,77.6488,77.8062,77.5897,77.7964,52999.0
2025-03-07 14:40:00,79.04,79.14,78.91,78.93,34949.0,77.7964,77.8948,77.6684,77.6881,34949.0
2025-03-07 14:50:00,78.92,78.95,78.75,78.77,34260.0,77.6783,77.7078,77.511,77.5306,34260.0
2025-03-07 15:00:00,78.77,78.9,78.67,78.86,30137.0,77.5306,77.6586,77.4322,77.6192,30137.0
2025-03-07 15:10:00,78.88,79.03,78.75,79.0,27773.0,77.6389,77.7866,77.511,77.757,27773.0
2025-03-07 15:20:00,79.01,79.12,78.77,79.08,41332.0,77.7669,77.8751,77.5306,77.8358,41332.0
2025-03-07 15:30:00,79.08,79.2,78.76,78.81,105966.0,77.8358,77.9539,77.5208,77.57,105966.0
2025-03-07 15:40:00,78.81,78.89,78.54,78.79,172409.0,77.57,77.6488,77.3043,77.5503,172409.0
2025-03-07 15:50:00,78.83,79.21,78.66,79.06,338417.0,77.5897,77.9637,77.4224,77.8161,338417.0
2025-03-10 09:30:00,78.12,78.23,76.9,78.23,107313.0,77.5073,77.6164,76.2968,77.6164,107313.0
2025-03-10 09:40:00,78.15,78.4,77.87,78.04,60093.0,77.537,77.7851,77.2592,77.4279,60093.0
2025-03-10 09:50:00,78.04,78.12,77.24,77.28,205288.0,77.4279,77.5073,76.6342,76.6738,205288.0
2025-03-10 10:00:00,77.27,77.63,77.12,77.52,152872.0,76.6639,77.0211,76.5151,76.912,152872.0
2025-03-10 10:10:00,77.5,77.72,77.44,77.58,60275.0,76.8921,77.1104,76.8326,76.9715,60275.0
2025-03-10 10:20:00,77.58,77.65,77.32,77.39,59774.0,76.9715,77.0409,76.7135,76.783,59774.0
2025-03-10 10:30:00,77.39,77.68,77.25,77.58,34707.0,76.783,77.0707,76.6441,76.9715,34707.0
2025-03-10 10:40:00,77.58,78.03,77.5,78.03,170030.0,76.9715,77.418,76.8921,77.418,170030.0
2025-03-10 10:50:00,78.01,78.14,77.82,78.14,43362.0,77.3981,77.5271,77.2096,77.5271,43362.0
2025-03-10 11:00:00,78.13,78.38,78.1,78.19,30084.0,77.5172,77.7652,77.4874,77.5767,30084.0
2025-03-10 11:10:00,78.2,78.2,77.72,77.72,29176.0,77.5866,77.5866,77.1104,77.1104,29176.0
2025-03-10 11:20:00,77.7,77.71,77.16,77.28,76196.0,77.0906,77.1005,76.5548,76.6738,76196.0
2025-03-10 11:30:00,77.29,77.79,77.29,77.41,80956.0,76.6838,77.1798,76.6838,76.8028,80956.0
2025-03-10 11:40:00,77.39,77.41,77.13,77.31,39270.0,76.783,76.8028,76.525,76.7036,39270.0
2025-03-10 11:50:00,77.25,77.45,77.14,77.34,29422.0,76.6441,76.8425,76.5349,76.7334,29422.0
2025-03-10 12:00:00,77.34,77.5,77.26,77.31,34104.0,76.7334,76.8921,76.654,76.7036,34104.0
2025-03-10 12:10:00,77.34,77.59,77.33,77.54,23161.0,76.7334,76.9814,76.7235,76.9318,23161.0
2025-03-10 12:20:00,77.52,77.69,77.42,77.66,20473.0,76.912,77.0806,76.8127,77.0509,20473.0
2025-03-10 12:30:00,77.63,77.8,77.53,77.55,18547.0,77.0211,77.1898,76.9219,76.9417,18547.0
2025-03-10 12:40:00,77.55,77.75,77.54,77.69,25499.0,76.9417,77.1402,76.9318,77.0806,25499.0
2025-03-10 12:50:00,77.69,77.79,77.65,77.75,20322.0,77.0806,77.1798,77.0409,77.1402,20322.0
2025-03-10 13:00:00,77.73,77.96,77.71,77.82,20593.0,77.1203,77.3485,77.1005,77.2096,20593.0
2025-03-10 13:10:00,77.8,77.96,77.74,77.82,24620.0,77.1898,77.3485,77.1302,77.2096,24620.0
2025-03-10 13:20:00,77.82,77.89,77.68,77.75,26896.0,77.2096,77.2791,77.0707,77.1402,26896.0
2025-03-10 13:30:00,77.75,78.0,77.73,78.0,52418.0,77.1402,77.3882,77.1203,77.3882,52418.0
2025-03-10 13:40:00,77.98,78.06,77.86,77.88,159700.0,77.3684,77.4477,77.2493,77.2691,159700.0
2025-03-10 13:50:00,77.87,77.92,77.58,77.78,98822.0,77.2592,77.3088,76.9715,77.1699,98822.0
2025-03-10 14:00:00,77.78,77.86,77.53,77.86,63917.0,77.1699,77.2493,76.9219,77.2493,63917.0
2025-03-10 14:10:00,77.87,78.0,77.76,77.87,27096.0,77.2592,77.3882,77.1501,77.2592,27096.0
2025-03-10 14:20:00,77.86,77.88,77.53,77.61,31833.0,77.2493,77.2691,76.9219,77.0013,31833.0
2025-03-10 14:30:00,77.62,77.66,77.33,77.5,33198.0,77.0112,77.0509,76.7235,76.8921,33198.0
2025-03-10 14:40:00,77.47,77.47,77.24,77.33,42300.0,76.8624,76.8624,76.6342,76.7235,42300.0
2025-03-10 14:50:00,77.34,77.45,77.13,77.18,44360.0,76.7334,76.8425,76.525,76.5746,44360.0
2025-03-10 15:00:00,77.17,77.26,77.09,77.22,46395.0,76.5647,76.654,76.4853,76.6143,46395.0
2025-03-10 15:10:00,77.22,77.69,77.02,77.6,176374.0,76.6143,77.0806,76.4159,76.9913,176374.0
2025-03-10 15:20:00,77.61,78.1,77.55,77.92,53969.0,77.0013,77.4874,76.9417,77.3088,53969.0
2025-03-10 15:30:00,77.95,78.36,77.91,78.12,99808.0,77.3386,77.7454,77.2989,77.5073,99808.0
2025-03-10 15:40:00,78.12,78.26,77.9,78.17,95013.0,77.5073,77.6462,77.289,77.5569,95013.0
2025-03-10 15:50:00,78.19,78.67,78.19,78.58,571211.0,77.5767,78.0529,77.5767,77.9636,571211.0
2025-03-11 09:30:00,78.67,79.28,78.04,79.16,110452.0,78.0529,78.6582,77.4279,78.5391,110452.0
2025-03-11 09:40:00,79.08,79.72,79.01,79.72,55019.0,78.4597,79.0947,78.3903,79.0947,55019.0
2025-03-11 09:50:00,79.72,79.84,79.53,79.78,61515.0,79.0947,79.2138,78.9062,79.1542,61515.0
2025-03-11 10:00:00,79.71,79.79,78.89,79.13,73610.0,79.0848,79.1642,78.2712,78.5093,73610.0
2025-03-11 10:10:00,79.14,79.16,78.76,79.04,34800.0,78.5193,78.5391,78.1422,78.42,34800.0
2025-03-11 10:20:00,79.08,79.37,79.08,79.29,29006.0,78.4597,78.7475,78.4597,78.6681,29006.0
2025-03-11 10:30:00,79.33,79.35,78.69,78.79,22516.0,78.7078,78.7276,78.0728,78.172,22516.0
2025-03-11 10:40:00,78.9,78.9,78.51,78.56,22443.0,78.2811,78.2811,77.8942,77.9438,22443.0
2025-03-11 10:50:00,78.55,78.94,78.49,78.83,30760.0,77.9339,78.3208,77.8744,78.2117,30760.0
2025-03-11 11:00:00,78.8,79.02,78.6,79.02,23375.0,78.1819,78.4002,77.9835,78.4002,23375.0
2025-03-11 11:10:00,79.02,79.29,78.88,79.21,38439.0,78.4002,78.6681,78.2613,78.5887,38439.0
2025-03-11 11:20:00,79.23,79.28,78.79,78.79,35273.0,78.6085,78.6582,78.172,78.172,35273.0
2025-03-11 11:30:00,78.84,78.89,78.73,78.88,14670.0,78.2216,78.2712,78.1125,78.2613,14670.0
2025-03-11 11:40:00,78.93,79.11,78.91,79.0,15814.0,78.3109,78.4895,78.2911,78.3804,15814.0
2025-03-11 11:50:00,79.0,79.05,78.63,78.65,18671.0,78.3804,78.43,78.0133,78.0331,18671.0
2025-03-11 12:00:00,78.64,78.67,78.44,78.52,19412.0,78.0232,78.0529,77.8247,77.9041,19412.0
2025-03-11 12:10:00,78.47,78.48,78.22,78.3,20627.0,77.8545,77.8644,77.6065,77.6858,20627.0
2025-03-11 12:20:00,78.27,78.34,78.18,78.27,17085.0,77.6561,77.7255,77.5668,77.6561,17085.0
2025-03-11 12:30:00,78.3,78.4,78.21,78.22,17288.0,77.6858,77.7851,77.5966,77.6065,17288.0
2025-03-11 12:40:00,78.27,78.42,78.24,78.37,18843.0,77.6561,77.8049,77.6263,77.7553,18843.0
2025-03-11 12:50:00,78.34,78.46,78.02,78.06,55257.0,77.7255,77.8446,77.408,77.4477,55257.0
2025-03-11 13:00:00,78.1,78.17,78.03,78.15,12207.0,77.4874,77.5569,77.418,77.537,12207.0
2025-03-11 13:10:00,78.16,78.36,78.09,78.35,25301.0,77.5469,77.7454,77.4775,77.7355,25301.0
2025-03-11 13:20:00,78.39,78.41,78.22,78.33,39939.0,77.7751,77.795,77.6065,77.7156,39939.0
2025-03-11 13:30:00,78.33,78.45,78.29,78.37,19746.0,77.7156,77.8347,77.6759,77.7553,19746.0
2025-03-11 13:40:00,78.39,78.53,78.35,78.44,28482.0,77.7751,77.914,77.7355,77.8247,28482.0
2025-03-11 13:50:00,78.42,78.46,78.25,78.41,17439.0,77.8049,77.8446,77.6362,77.795,17439.0
2025-03-11 14:00:00,78.41,78.66,78.4,78.51,35284.0,77.795,78.043,77.7851,77.8942,35284.0
2025-03-11 14:10:00,78.51,78.56,78.34,78.42,13602.0,77.8942,77.9438,77.7255,77.8049,13602.0
2025-03-11 14:20:00,78.39,78.76,78.39,78.74,42767.0,77.7751,78.1422,77.7751,78.1224,42767.0
2025-03-11 14:30:00,78.71,78.71,78.48,78.64,19833.0,78.0926,78.0926,77.8644,78.0232,19833.0
2025-03-11 14:40:00,78.64,79.04,78.62,78.99,27998.0,78.0232,78.42,78.0033,78.3704,27998.0
2025-03-11 14:50:00,78.97,79.17,78.94,79.16,32557.0,78.3506,78.549,78.3208,78.5391,32557.0
2025-03-11 15:00:00,79.13,79.24,78.99,79.12,29521.0,78.5093,78.6185,78.3704,78.4994,29521.0
2025-03-11 15:10:00,79.13,79.23,79.0,79.17,27263.0,78.5093,78.6085,78.3804,78.549,27263.0
2025-03-11 15:20:00,79.19,79.35,79.03,79.08,51731.0,78.5689,78.7276,78.4101,78.4597,51731.0
2025-03-11 15:30:00,79.08,79.38,79.03,79.15,128678.0,78.4597,78.7574,78.4101,78.5292,128678.0
2025-03-11 15:40:00,79.16,79.16,78.91,78.95,158622.0,78.5391,78.5391,78.2911,78.3307,158622.0
2025-03-11 15:50:00,78.95,79.08,78.51,78.55,302542.0,78.3307,78.4597,77.8942,77.9339,302542.0
2025-03-12 09:30:00,79.1,79.7,78.43,79.03,56104.0,78.4796,79.0749,77.8148,78.4101,56104.0
2025-03-12 09:40:00,79.19,80.01,79.01,79.76,85887.0,78.5689,79.3824,78.3903,79.1344,85887.0
2025-03-12 09:50:00,79.72,80.03,79.71,79.73,100561.0,79.0947,79.4023,79.0848,79.1046,100561.0
2025-03-12 10:00:00,79.74,79.97,79.5,79.71,42017.0,79.1145,79.3427,78.8764,79.0848,42017.0
2025-03-12 10:10:00,79.75,80.23,79.65,80.21,44680.0,79.1245,79.6007,79.0253,79.5809,44680.0
2025-03-12 10:20:00,80.13,80.38,80.03,80.33,79614.0,79.5015,79.7495,79.4023,79.6999,79614.0
2025-03-12 10:30:00,80.31,80.37,79.99,80.03,102668.0,79.6801,79.7396,79.3626,79.4023,102668.0
2025-03-12 10:40:00,79.97,79.97,79.52,79.58,41800.0,79.3427,79.3427,78.8963,78.9558,41800.0
2025-03-12 10:50:00,79.57,79.7,79.38,79.56,18620.0,78.9459,79.0749,78.7574,78.936,18620.0
2025-03-12 11:00:00,79.56,79.56,79.2,79.23,63019.0,78.936,78.936,78.5788,78.6085,63019.0
2025-03-12 11:10:00,79.23,79.35,79.19,79.22,34510.0,78.6085,78.7276,78.5689,78.5986,34510.0
2025-03-12 11:20:00,79.24,79.67,79.21,79.42,76381.0,78.6185,79.0451,78.5887,78.7971,76381.0
2025-03-12 11:30:00,79.39,79.5,79.28,79.3,15881.0,78.7673,78.8764,78.6582,78.678,15881.0
2025-03-12 11:40:00,79.33,79.47,79.26,79.42,85821.0,78.7078,78.8467,78.6383,78.7971,85821.0
2025-03-12 11:50:00,79.42,79.65,79.39,79.53,36582.0,78.7971,79.0253,78.7673,78.9062,36582.0
2025-03-12 12:00:00,79.5,79.51,79.28,79.38,15722.0,78.8764,78.8864,78.6582,78.7574,15722.0
2025-03-12 12:10:00,79.35,79.46,79.31,79.42,25329.0,78.7276,78.8367,78.6879,78.7971,25329.0
2025-03-12 12:20:00,79.43,79.46,79.19,79.19,53519.0,78.807,78.8367,78.5689,78.5689,53519.0
2025-03-12 12:30:00,79.21,79.35,79.19,79.26,15903.0,78.5887,78.7276,78.5689,78.6383,15903.0
2025-03-12 12:40:00,79.27,79.38,79.09,79.38,16633.0,78.6482,78.7574,78.4696,78.7574,16633.0
2025-03-12 12:50:00,79.38,79.42,79.19,79.39,24498.0,78.7574,78.7971,78.5689,78.7673,24498.0
2025-03-12 13:00:00,79.36,79.55,79.35,79.5,21048.0,78.7375,78.926,78.7276,78.8764,21048.0
2025-03-12 13:10:00,79.5,79.85,79.48,79.79,22896.0,78.8764,79.2237,78.8566,79.1642,22896.0
2025-03-12 13:20:00,79.81,80.0,79.8,80.0,25089.0,79.184,79.3725,79.1741,79.3725,25089.0
2025-03-12 13:30:00,79.94,79.96,79.83,79.92,16305.0,79.313,79.3328,79.2038,79.2931,16305.0
2025-03-12 13:40:00,79.94,80.09,79.91,80.05,15160.0,79.313,79.4618,79.2832,79.4221,15160.0
2025-03-12 13:50:00,80.05,80.06,79.84,79.89,15846.0,79.4221,79.432,79.2138,79.2634,15846.0
2025-03-12 14:00:00,79.89,79.97,79.78,79.84,18020.0,79.2634,79.3427,79.1542,79.2138,18020.0
2025-03-12 14:10:00,79.88,80.13,79.87,79.98,17238.0,79.2535,79.5015,79.2435,79.3527,17238.0
2025-03-12 14:20:00,80.01,80.18,80.01,80.15,22758.0,79.3824,79.5511,79.3824,79.5213,22758.0
2025-03-12 14:30:00,80.14,80.46,80.13,80.36,75647.0,79.5114,79.8289,79.5015,79.7297,75647.0
2025-03-12 14:40:00,80.38,80.53,80.28,80.32,35395.0,79.7495,79.8984,79.6503,79.69,35395.0
2025-03-12 14:50:00,80.31,80.43,80.2,80.37,32757.0,79.6801,79.7991,79.5709,79.7396,32757.0
2025-03-12 15:00:00,80.33,80.34,80.09,80.16,18799.0,79.6999,79.7098,79.4618,79.5313,18799.0
2025-03-12 15:10:00,80.16,80.25,79.99,80.1,47293.0,79.5313,79.6205,79.3626,79.4717,47293.0
2025-03-12 15:20:00,80.1,80.13,79.84,79.95,22057.0,79.4717,79.5015,79.2138,79.3229,22057.0
2025-03-12 15:30:00,79.97,80.01,79.76,79.86,29430.0,79.3427,79.3824,79.1344,79.2336,29430.0
2025-03-12 15:40:00,79.84,80.01,79.8,79.89,36023.0,79.2138,79.3824,79.1741,79.2634,36023.0
2025-03-12 15:50:00,79.88,79.9,79.48,79.56,184066.0,79.2535,79.2733,78.8566,78.936,184066.0
2025-03-13 09:30:00,79.56,80.21,79.13,80.15,62716.0,78.936,79.5809,78.5093,79.5213,62716.0
2025-03-13 09:40:00,80.11,80.5,80.1,80.42,25319.0,79.4816,79.8686,79.4717,79.7892,25319.0
2025-03-13 09:50:00,80.35,80.41,79.74,79.75,33288.0,79.7198,79.7793,79.1145,79.1245,33288.0
2025-03-13 10:00:00,79.75,80.05,79.73,80.03,75283.0,79.1245,79.4221,79.1046,79.4023,75283.0
2025-03-13 10:10:00,79.99,80.04,79.73,79.94,30964.0,79.3626,79.4122,79.1046,79.313,30964.0
2025-03-13 10:20:00,79.93,80.18,79.72,80.13,38718.0,79.3031,79.5511,79.0947,79.5015,38718.0
2025-03-13 10:30:00,80.17,80.4,80.11,80.16,17071.0,79.5412,79.7694,79.4816,79.5313,17071.0
2025-03-13 10:40:00,80.13,80.2,79.88,79.88,40166.0,79.5015,79.5709,79.2535,79.2535,40166.0
2025-03-13 10:50:00,79.88,79.98,79.54,79.67,28797.0,79.2535,79.3527,78.9161,79.0451,28797.0
2025-03-13 11:00:00,79.67,79.69,79.35,79.38,19708.0,79.0451,79.0649,78.7276,78.7574,19708.0
2025-03-13 11:10:00,79.37,79.71,79.35,79.69,13443.0,78.7475,79.0848,78.7276,79.0649,13443.0
2025-03-13 11:20:00,79.7,79.74,79.59,79.59,16226.0,79.0749,79.1145,78.9657,78.9657,16226.0
2025-03-13 11:30:00,79.59,79.66,79.38,79.43,13446.0,78.9657,79.0352,78.7574,78.807,13446.0
2025-03-13 11:40:00,79.41,79.71,79.37,79.52,14640.0,78.7871,79.0848,78.7475,78.8963,14640.0
2025-03-13 11:50:00,79.48,79.48,79.17,79.18,10048.0,78.8566,78.8566,78.549,78.5589,10048.0
2025-03-13 12:00:00,79.19,79.61,79.19,79.61,10206.0,78.5689,78.9856,78.5689,78.9856,10206.0
2025-03-13 12:10:00,79.56,79.62,79.38,79.51,8659.0,78.936,78.9955,78.7574,78.8864,8659.0
2025-03-13 12:20:00,79.44,79.45,79.28,79.3,31450.0,78.8169,78.8268,78.6582,78.678,31450.0
2025-03-13 12:30:00,79.23,79.51,79.21,79.48,9841.0,78.6085,78.8864,78.5887,78.8566,9841.0
2025-03-13 12:40:00,79.48,79.53,79.25,79.35,10601.0,78.8566,78.9062,78.6284,78.7276,10601.0
2025-03-13 12:50:00,79.3,79.44,79.3,79.39,9122.0,78.678,78.8169,78.678,78.7673,9122.0
2025-03-13 13:00:00,79.44,79.52,79.32,79.36,22721.0,78.8169,78.8963,78.6978,78.7375,22721.0
2025-03-13 13:10:00,79.33,79.33,79.2,79.22,25555.0,78.7078,78.7078,78.5788,78.5986,25555.0
2025-03-13 13:20:00,79.21,79.31,79.09,79.17,11547.0,78.5887,78.6879,78.4696,78.549,11547.0
2025-03-13 13:30:00,79.13,79.13,78.96,79.08,11829.0,78.5093,78.5093,78.3407,78.4597,11829.0
2025-03-13 13:40:00,79.09,79.11,78.95,79.06,11272.0,78.4696,78.4895,78.3307,78.4399,11272.0
2025-03-13 13:50:00,79.08,79.15,79.08,79.13,17769.0,78.4597,78.5292,78.4597,78.5093,17769.0
2025-03-13 14:00:00,79.12,79.18,78.96,79.04,20722.0,78.4994,78.5589,78.3407,78.42,20722.0
2025-03-13 14:10:00,79.02,79.29,79.01,79.05,27718.0,78.4002,78.6681,78.3903,78.43,27718.0
2025-03-13 14:20:00,79.02,79.15,79.02,79.1,30607.0,78.4002,78.5292,78.4002,78.4796,30607.0
2025-03-13 14:30:00,79.12,79.35,79.05,79.26,83107.0,78.4994,78.7276,78.43,78.6383,83107.0
2025-03-13 14:40:00,79.29,79.35,79.2,79.35,33262.0,78.6681,78.7276,78.5788,78.7276,33262.0
2025-03-13 14:50:00,79.33,79.37,79.14,79.24,53998.0,78.7078,78.7475,78.5193,78.6185,53998.0
2025-03-13 15:00:00,79.24,79.25,79.06,79.11,27135.0,78.6185,78.6284,78.4399,78.4895,27135.0
2025-03-13 15:10:00,79.09,79.37,79.09,79.32,43785.0,78.4696,78.7475,78.4696,78.6978,43785.0
2025-03-13 15:20:00,79.31,79.34,79.03,79.12,29912.0,78.6879,78.7177,78.4101,78.4994,29912.0
2025-03-13 15:30:00,79.13,79.4,79.13,79.33,46120.0,78.5093,78.7772,78.5093,78.7078,46120.0
2025-03-13 15:40:00,79.33,79.65,79.33,79.41,65219.0,78.7078,79.0253,78.7078,78.7871,65219.0
2025-03-13 15:50:00,79.37,79.85,79.36,79.75,299224.0,78.7475,79.2237,78.7375,79.1245,299224.0
2025-03-14 09:30:00,80.21,80.27,79.83,80.2,47897.0,79.5809,79.6404,79.2038,79.5709,47897.0
2025-03-14 09:40:00,80.26,80.76,80.09,80.76,23504.0,79.6305,80.1265,79.4618,80.1265,23504.0
2025-03-14 09:50:00,80.8,80.95,80.6,80.89,33033.0,80.1662,80.3151,79.9678,80.2555,33033.0
2025-03-14 10:00:00,80.71,80.84,80.26,80.81,43565.0,80.0769,80.2059,79.6305,80.1762,43565.0
2025-03-14 10:10:00,80.75,80.9,80.63,80.82,37290.0,80.1166,80.2655,79.9976,80.1861,37290.0
2025-03-14 10:20:00,80.85,80.93,80.6,80.63,26707.0,80.2158,80.2952,79.9678,79.9976,26707.0
2025-03-14 10:30:00,80.62,80.72,80.5,80.68,15602.0,79.9876,80.0869,79.8686,80.0472,15602.0
2025-03-14 10:40:00,80.71,80.79,80.59,80.73,4908.0,80.0769,80.1563,79.9579,80.0968,4908.0
2025-03-14 10:50:00,80.78,80.97,80.73,80.97,10795.0,80.1464,80.3349,80.0968,80.3349,10795.0
2025-03-14 11:00:00,80.97,81.08,80.83,80.86,14185.0,80.3349,80.444,80.196,80.2258,14185.0
2025-03-14 11:10:00,80.88,81.03,80.8,81.01,13806.0,80.2456,80.3944,80.1662,80.3746,13806.0
2025-03-14 11:20:00,81.01,81.24,81.0,81.08,22568.0,80.3746,80.6028,80.3647,80.444,22568.0
2025-03-14 11:30:00,81.1,81.16,81.01,81.04,8712.0,80.4639,80.5234,80.3746,80.4044,8712.0
2025-03-14 11:40:00,81.04,81.12,80.96,81.03,18623.0,80.4044,80.4837,80.325,80.3944,18623.0
2025-03-14 11:50:00,80.96,81.11,80.96,81.11,6583.0,80.325,80.4738,80.325,80.4738,6583.0
2025-03-14 12:00:00,81.13,81.13,80.96,80.96,24396.0,80.4936,80.4936,80.325,80.325,24396.0
2025-03-14 12:10:00,80.94,81.0,80.84,80.93,14385.0,80.3051,80.3647,80.2059,80.2952,14385.0
2025-03-14 12:20:00,80.94,81.02,80.81,80.81,20193.0,80.3051,80.3845,80.1762,80.1762,20193.0
2025-03-14 12:30:00,80.81,80.97,80.75,80.83,20309.0,80.1762,80.3349,80.1166,80.196,20309.0
2025-03-14 12:40:00,80.86,80.97,80.85,80.9,10829.0,80.2258,80.3349,80.2158,80.2655,10829.0
2025-03-14 12:50:00,80.92,80.96,80.8,80.81,26912.0,80.2853,80.325,80.1662,80.1762,26912.0
2025-03-14 13:00:00,80.77,81.0,80.76,80.95,12260.0,80.1365,80.3647,80.1265,80.3151,12260.0
2025-03-14 13:10:00,80.94,80.96,80.87,80.9,14656.0,80.3051,80.325,80.2357,80.2655,14656.0
2025-03-14 13:20:00,80.89,80.98,80.89,80.92,10576.0,80.2555,80.3448,80.2555,80.2853,10576.0
2025-03-14 13:30:00,80.92,81.05,80.92,81.04,23673.0,80.2853,80.4143,80.2853,80.4044,23673.0
2025-03-14 13:40:00,81.06,81.12,80.94,80.99,22657.0,80.4242,80.4837,80.3051,80.3547,22657.0
2025-03-14 13:50:00,81.01,81.13,80.91,80.92,12113.0,80.3746,80.4936,80.2754,80.2853,12113.0
2025-03-14 14:00:00,80.92,81.07,80.91,81.04,13058.0,80.2853,80.4341,80.2754,80.4044,13058.0
2025-03-14 14:10:00,81.04,81.11,81.0,81.07,8113.0,80.4044,80.4738,80.3647,80.4341,8113.0
2025-03-14 14:20:00,81.07,81.08,81.02,81.05,16246.0,80.4341,80.444,80.3845,80.4143,16246.0
2025-03-14 14:30:00,81.07,81.29,81.07,81.25,21689.0,80.4341,80.6524,80.4341,80.6127,21689.0
2025-03-14 14:40:00,81.28,81.33,81.2,81.32,15693.0,80.6425,80.6921,80.5631,80.6822,15693.0
2025-03-14 14:50:00,81.32,81.37,81.19,81.21,14823.0,80.6822,80.7318,80.5532,80.573,14823.0
2025-03-14 15:00:00,81.22,81.31,81.16,81.26,19364.0,80.5829,80.6722,80.5234,80.6226,19364.0
2025-03-14 15:10:00,81.27,81.34,81.25,81.29,14375.0,80.6325,80.702,80.6127,80.6524,14375.0
2025-03-14 15:20:00,81.28,81.42,81.23,81.38,15508.0,80.6425,80.7814,80.5929,80.7417,15508.0
2025-03-14 15:30:00,81.39,81.45,81.22,81.23,26020.0,80.7516,80.8111,80.5829,80.5929,26020.0
2025-03-14 15:40:00,81.21,81.26,81.16,81.25,43049.0,80.573,80.6226,80.5234,80.6127,43049.0
2025-03-14 15:50:00,81.23,81.64,81.19,81.53,226599.0,80.5929,80.9996,80.5532,80.8905,226599.0
2025-03-17 09:30:00,81.36,81.9,80.9,81.5,58545.0,80.7218,81.2576,80.2655,80.8607,58545.0
2025-03-17 09:40:00,81.55,81.86,81.49,81.76,22041.0,80.9104,81.2179,80.8508,81.1187,22041.0
2025-03-17 09:50:00,81.79,82.06,81.75,81.98,28347.0,81.1485,81.4164,81.1088,81.337,28347.0
2025-03-17 10:00:00,81.99,82.33,81.92,82.14,19201.0,81.3469,81.6842,81.2775,81.4957,19201.0
2025-03-17 10:10:00,82.19,82.44,82.19,82.32,9014.0,81.5453,81.7934,81.5453,81.6743,9014.0
2025-03-17 10:20:00,82.32,82.5,82.24,82.29,10506.0,81.6743,81.8529,81.5949,81.6445,10506.0
2025-03-17 10:30:00,82.25,82.36,82.06,82.36,29617.0,81.6049,81.714,81.4164,81.714,29617.0
2025-03-17 10:40:00,82.32,82.47,82.15,82.41,12483.0,81.6743,81.8231,81.5056,81.7636,12483.0
2025-03-17 10:50:00,82.41,82.46,82.12,82.12,10733.0,81.7636,81.8132,81.4759,81.4759,10733.0
2025-03-17 11:00:00,82.17,82.5,82.17,82.31,21799.0,81.5255,81.8529,81.5255,81.6644,21799.0
2025-03-17 11:10:00,82.32,82.43,82.27,82.37,10630.0,81.6743,81.7834,81.6247,81.7239,10630.0
2025-03-17 11:20:00,82.34,82.52,82.34,82.39,11364.0,81.6942,81.8727,81.6942,81.7438,11364.0
2025-03-17 11:30:00,82.36,82.39,82.11,82.22,15209.0,81.714,81.7438,81.466,81.5751,15209.0
2025-03-17 11:40:00,82.19,82.33,82.19,82.33,4313.0,81.5453,81.6842,81.5453,81.6842,4313.0
2025-03-17 11:50:00,82.31,82.42,82.28,82.31,13089.0,81.6644,81.7735,81.6346,81.6644,13089.0
2025-03-17 12:00:00,82.32,82.69,82.32,82.66,15268.0,81.6743,82.0414,81.6743,82.0116,15268.0
2025-03-17 12:10:00,82.66,82.7,82.54,82.62,35892.0,82.0116,82.0513,81.8926,81.972,35892.0
2025-03-17 12:20:00,82.6,82.72,82.54,82.56,8529.0,81.9521,82.0712,81.8926,81.9124,8529.0
2025-03-17 12:30:00,82.53,82.65,82.5,82.62,9611.0,81.8827,82.0017,81.8529,81.972,9611.0
2025-03-17 12:40:00,82.6,82.61,82.48,82.53,8786.0,81.9521,81.962,81.8331,81.8827,8786.0
2025-03-17 12:50:00,82.51,82.65,82.49,82.65,12280.0,81.8628,82.0017,81.843,82.0017,12280.0
2025-03-17 13:00:00,82.62,82.79,82.62,82.73,11228.0,81.972,82.1406,81.972,82.0811,11228.0
2025-03-17 13:10:00,82.73,82.82,82.72,82.76,5998.0,82.0811,82.1704,82.0712,82.1109,5998.0
2025-03-17 13:20:00,82.75,82.84,82.73,82.76,14652.0,82.1009,82.1902,82.0811,82.1109,14652.0
2025-03-17 13:30:00,82.76,82.79,82.68,82.71,8951.0,82.1109,82.1406,82.0315,82.0613,8951.0
2025-03-17 13:40:00,82.71,82.71,82.52,82.55,15391.0,82.0613,82.0613,81.8727,81.9025,15391.0
2025-03-17 13:50:00,82.53,82.72,82.53,82.65,8509.0,81.8827,82.0712,81.8827,82.0017,8509.0
2025-03-17 14:00:00,82.66,82.78,82.63,82.67,9556.0,82.0116,82.1307,81.9819,82.0216,9556.0
2025-03-17 14:10:00,82.66,82.79,82.62,82.66,19834.0,82.0116,82.1406,81.972,82.0116,19834.0
2025-03-17 14:20:00,82.63,82.63,82.45,82.5,18012.0,81.9819,81.9819,81.8033,81.8529,18012.0
2025-03-17 14:30:00,82.47,82.6,82.44,82.48,12663.0,81.8231,81.9521,81.7934,81.8331,12663.0
2025-03-17 14:40:00,82.49,82.61,82.45,82.59,13854.0,81.843,81.962,81.8033,81.9422,13854.0
2025-03-17 14:50:00,82.58,82.67,82.57,82.57,18147.0,81.9323,82.0216,81.9224,81.9224,18147.0
2025-03-17 15:00:00,82.55,82.59,82.52,82.56,15839.0,81.9025,81.9422,81.8727,81.9124,15839.0
2025-03-17 15:10:00,82.56,82.57,82.42,82.44,19651.0,81.9124,81.9224,81.7735,81.7934,19651.0
2025-03-17 15:20:00,82.45,82.5,82.39,82.45,14120.0,81.8033,81.8529,81.7438,81.8033,14120.0
2025-03-17 15:30:00,82.47,82.56,82.36,82.36,23792.0,81.8231,81.9124,81.714,81.714,23792.0
2025-03-17 15:40:00,82.36,82.57,82.34,82.39,49037.0,81.714,81.9224,81.6942,81.7438,49037.0
2025-03-17 15:50:00,82.37,82.44,82.12,82.23,224874.0,81.7239,81.7934,81.4759,81.585,224874.0
2025-03-18 09:30:00,81.53,81.94,81.42,81.64,49875.0,80.8905,81.2973,80.7814,80.9996,49875.0
2025-03-18 09:40:00,81.54,81.89,81.49,81.84,93494.0,80.9004,81.2477,80.8508,81.1981,93494.0
2025-03-18 09:50:00,81.84,82.11,81.79,81.86,24414.0,81.1981,81.466,81.1485,81.2179,24414.0
2025-03-18 10:00:00,81.86,81.91,81.65,81.69,41096.0,81.2179,81.2675,81.0096,81.0493,41096.0
2025-03-18 10:10:00,81.73,82.06,81.68,82.05,18943.0,81.0889,81.4164,81.0393,81.4064,18943.0
2025-03-18 10:20:00,82.15,82.15,82.03,82.1,14257.0,81.5056,81.5056,81.3866,81.456,14257.0
2025-03-18 10:30:00,82.1,82.23,81.92,81.96,34280.0,81.456,81.585,81.2775,81.3171,34280.0
2025-03-18 10:40:00,81.98,82.09,81.82,81.9,129692.0,81.337,81.4461,81.1782,81.2576,129692.0
2025-03-18 10:50:00,81.9,82.05,81.88,82.01,35749.0,81.2576,81.4064,81.2378,81.3667,35749.0
2025-03-18 11:00:00,82.04,82.08,81.89,82.08,36074.0,81.3965,81.4362,81.2477,81.4362,36074.0
2025-03-18 11:10:00,82.06,82.17,82.02,82.09,19920.0,81.4164,81.5255,81.3767,81.4461,19920.0
2025-03-18 11:20:00,82.09,82.09,81.91,81.96,32315.0,81.4461,81.4461,81.2675,81.3171,32315.0
2025-03-18 11:30:00,81.93,81.99,81.81,81.99,72091.0,81.2874,81.3469,81.1683,81.3469,72091.0
2025-03-18 11:40:00,81.99,82.03,81.78,81.84,38530.0,81.3469,81.3866,81.1385,81.1981,38530.0
2025-03-18 11:50:00,81.84,81.93,81.63,81.66,73928.0,81.1981,81.2874,80.9897,81.0195,73928.0
2025-03-18 12:00:00,81.67,81.83,81.62,81.77,17175.0,81.0294,81.1882,80.9798,81.1286,17175.0
2025-03-18 12:10:00,81.77,81.93,81.77,81.89,18906.0,81.1286,81.2874,81.1286,81.2477,18906.0
2025-03-18 12:20:00,81.89,82.05,81.87,82.03,25458.0,81.2477,81.4064,81.2278,81.3866,25458.0
2025-03-18 12:30:00,82.06,82.16,82.0,82.15,10928.0,81.4164,81.5156,81.3568,81.5056,10928.0
2025-03-18 12:40:00,82.17,82.17,81.95,81.95,17550.0,81.5255,81.5255,81.3072,81.3072,17550.0
2025-03-18 12:50:00,81.95,82.1,81.93,82.0,19967.0,81.3072,81.456,81.2874,81.3568,19967.0
2025-03-18 13:00:00,82.0,82.11,81.94,81.98,18416.0,81.3568,81.466,81.2973,81.337,18416.0
2025-03-18 13:10:00,81.98,82.01,81.74,81.82,18867.0,81.337,81.3667,81.0989,81.1782,18867.0
2025-03-18 13:20:00,81.84,82.18,81.84,82.07,17915.0,81.1981,81.5354,81.1981,81.4263,17915.0
2025-03-18 13:30:00,82.06,82.13,81.97,82.07,17274.0,81.4164,81.4858,81.3271,81.4263,17274.0
2025-03-18 13:40:00,82.08,82.17,82.06,82.12,14331.0,81.4362,81.5255,81.4164,81.4759,14331.0
2025-03-18 13:50:00,82.16,82.16,82.02,82.04,11148.0,81.5156,81.5156,81.3767,81.3965,11148.0
2025-03-18 14:00:00,82.02,82.08,81.97,82.03,17097.0,81.3767,81.4362,81.3271,81.3866,17097.0
2025-03-18 14:10:00,82.03,82.13,81.99,82.09,20818.0,81.3866,81.4858,81.3469,81.4461,20818.0
2025-03-18 14:20:00,82.09,82.2,82.04,82.08,15344.0,81.4461,81.5553,81.3965,81.4362,15344.0
2025-03-18 14:30:00,82.06,82.14,82.02,82.06,17341.0,81.4164,81.4957,81.3767,81.4164,17341.0
2025-03-18 14:40:00,82.06,82.16,81.99,82.09,40539.0,81.4164,81.5156,81.3469,81.4461,40539.0
2025-03-18 14:50:00,82.12,82.15,82.02,82.12,47252.0,81.4759,81.5056,81.3767,81.4759,47252.0
2025-03-18 15:00:00,82.1,82.12,81.93,82.02,54987.0,81.456,81.4759,81.2874,81.3767,54987.0
2025-03-18 15:10:00,82.01,82.15,81.94,82.04,48902.0,81.3667,81.5056,81.2973,81.3965,48902.0
2025-03-18 15:20:00,82.02,82.15,82.0,82.11,34030.0,81.3767,81.5056,81.3568,81.466,34030.0
2025-03-18 15:30:00,82.11,82.2,82.01,82.13,47128.0,81.466,81.5553,81.3667,81.4858,47128.0
2025-03-18 15:40:00,82.13,82.13,81.91,81.99,55546.0,81.4858,81.4858,81.2675,81.3469,55546.0
2025-03-18 15:50:00,81.99,82.37,81.92,82.18,198013.0,81.3469,81.7239,81.2775,81.5354,198013.0
2025-03-19 09:30:00,82.03,82.42,81.93,82.13,51613.0,81.3866,81.7735,81.2874,81.4858,51613.0
2025-03-19 09:40:00,82.17,82.43,82.12,82.15,19896.0,81.5255,81.7834,81.4759,81.5056,19896.0
2025-03-19 09:50:00,82.12,82.38,82.03,82.23,15533.0,81.4759,81.7338,81.3866,81.585,15533.0
2025-03-19 10:00:00,82.17,82.39,82.14,82.26,15838.0,81.5255,81.7438,81.4957,81.6148,15838.0
2025-03-19 10:10:00,82.27,82.34,82.13,82.19,14893.0,81.6247,81.6942,81.4858,81.5453,14893.0
2025-03-19 10:20:00,82.2,82.34,82.15,82.24,68050.0,81.5553,81.6942,81.5056,81.5949,68050.0
2025-03-19 10:30:00,82.26,82.69,82.25,82.52,35494.0,81.6148,82.0414,81.6049,81.8727,35494.0
2025-03-19 10:40:00,82.53,82.72,82.5,82.65,19716.0,81.8827,82.0712,81.8529,82.0017,19716.0
2025-03-19 10:50:00,82.66,82.7,82.55,82.64,23164.0,82.0116,82.0513,81.9025,81.9918,23164.0
2025-03-19 11:00:00,82.6,82.79,82.58,82.79,14918.0,81.9521,82.1406,81.9323,82.1406,14918.0
2025-03-19 11:10:00,82.77,82.84,82.66,82.7,11919.0,82.1208,82.1902,82.0116,82.0513,11919.0
2025-03-19 11:20:00,82.71,82.84,82.61,82.66,10052.0,82.0613,82.1902,81.962,82.0116,10052.0
2025-03-19 11:30:00,82.67,82.7,82.63,82.65,6827.0,82.0216,82.0513,81.9819,82.0017,6827.0
2025-03-19 11:40:00,82.7,82.79,82.64,82.79,7593.0,82.0513,82.1406,81.9918,82.1406,7593.0
2025-03-19 11:50:00,82.83,83.04,82.73,82.77,48295.0,82.1803,82.3887,82.0811,82.1208,48295.0
2025-03-19 12:00:00,82.76,82.94,82.75,82.88,26009.0,82.1109,82.2894,82.1009,82.2299,26009.0
2025-03-19 12:10:00,82.89,82.95,82.81,82.84,9689.0,82.2398,82.2994,82.1605,82.1902,9689.0
2025-03-19 12:20:00,82.84,82.99,82.84,82.91,7691.0,82.1902,82.3391,82.1902,82.2597,7691.0
2025-03-19 12:30:00,82.95,82.97,82.83,82.86,7982.0,82.2994,82.3192,82.1803,82.2101,7982.0
2025-03-19 12:40:00,82.86,83.1,82.78,83.06,76528.0,82.2101,82.4482,82.1307,82.4085,76528.0
2025-03-19 12:50:00,83.06,83.13,82.95,83.01,53359.0,82.4085,82.478,82.2994,82.3589,53359.0
2025-03-19 13:00:00,83.0,83.17,82.99,83.16,44135.0,82.349,82.5176,82.3391,82.5077,44135.0
2025-03-19 13:10:00,83.13,83.15,83.04,83.12,10081.0,82.478,82.4978,82.3887,82.468,10081.0
2025-03-19 13:20:00,83.12,83.21,83.1,83.15,13620.0,82.468,82.5573,82.4482,82.4978,13620.0
2025-03-19 13:30:00,83.14,83.34,83.11,83.3,12870.0,82.4879,82.6863,82.4581,82.6466,12870.0
2025-03-19 13:40:00,83.3,83.3,82.95,83.0,115055.0,82.6466,82.6466,82.2994,82.349,115055.0
2025-03-19 13:50:00,83.0,83.03,82.84,82.84,19594.0,82.349,82.3787,82.1902,82.1902,19594.0
2025-03-19 14:00:00,82.83,83.2,82.75,83.04,25838.0,82.1803,82.5474,82.1009,82.3887,25838.0
2025-03-19 14:10:00,83.07,83.26,83.01,83.13,24705.0,82.4184,82.6069,82.3589,82.478,24705.0
2025-03-19 14:20:00,83.14,83.22,83.03,83.04,26919.0,82.4879,82.5673,82.3787,82.3887,26919.0
2025-03-19 14:30:00,83.06,83.25,83.0,83.19,22432.0,82.4085,82.597,82.349,82.5375,22432.0
2025-03-19 14:40:00,83.15,83.31,83.1,83.16,123838.0,82.4978,82.6565,82.4482,82.5077,123838.0
2025-03-19 14:50:00,83.19,83.37,83.15,83.28,21740.0,82.5375,82.7161,82.4978,82.6268,21740.0
2025-03-19 15:00:00,83.28,83.45,83.21,83.42,22959.0,82.6268,82.7954,82.5573,82.7657,22959.0
2025-03-19 15:10:00,83.47,83.5,83.36,83.36,25215.0,82.8153,82.8451,82.7062,82.7062,25215.0
2025-03-19 15:20:00,83.39,83.44,82.99,83.1,33117.0,82.7359,82.7855,82.3391,82.4482,33117.0
2025-03-19 15:30:00,83.1,83.22,83.0,83.01,69369.0,82.4482,82.5673,82.349,82.3589,69369.0
2025-03-19 15:40:00,83.0,83.26,82.98,83.09,50694.0,82.349,82.6069,82.3291,82.4383,50694.0
2025-03-19 15:50:00,83.08,83.24,82.91,83.15,295668.0,82.4284,82.5871,82.2597,82.4978,295668.0
2025-03-20 09:30:00,82.96,83.69,82.7,83.12,77551.0,82.3093,83.0336,82.0513,82.468,77551.0
2025-03-20 09:40:00,83.1,83.45,82.95,83.2,9828.0,82.4482,82.7954,82.2994,82.5474,9828.0
2025-03-20 09:50:00,83.23,83.3,82.83,82.91,17388.0,82.5772,82.6466,82.1803,82.2597,17388.0
2025-03-20 10:00:00,82.94,83.3,82.88,83.16,21339.0,82.2894,82.6466,82.2299,82.5077,21339.0
2025-03-20 10:10:00,83.14,83.16,82.85,83.05,20823.0,82.4879,82.5077,82.2002,82.3986,20823.0
2025-03-20 10:20:00,83.07,83.23,83.0,83.17,34047.0,82.4184,82.5772,82.349,82.5176,34047.0
2025-03-20 10:30:00,83.17,83.23,83.07,83.13,10762.0,82.5176,82.5772,82.4184,82.478,10762.0
2025-03-20 10:40:00,83.15,83.29,83.15,83.23,8688.0,82.4978,82.6367,82.4978,82.5772,8688.0
2025-03-20 10:50:00,83.23,83.4,83.19,83.4,15194.0,82.5772,82.7458,82.5375,82.7458,15194.0
2025-03-20 11:00:00,83.38,83.6,83.33,83.55,40877.0,82.726,82.9443,82.6764,82.8947,40877.0
2025-03-20 11:10:00,83.54,83.54,83.34,83.35,15011.0,82.8847,82.8847,82.6863,82.6962,15011.0
2025-03-20 11:20:00,83.33,83.35,83.15,83.23,37490.0,82.6764,82.6962,82.4978,82.5772,37490.0
2025-03-20 11:30:00,83.21,83.21,83.06,83.15,37932.0,82.5573,82.5573,82.4085,82.4978,37932.0
2025-03-20 11:40:00,83.15,83.17,82.99,83.09,17555.0,82.4978,82.5176,82.3391,82.4383,17555.0
2025-03-20 11:50:00,83.09,83.18,83.09,83.14,11823.0,82.4383,82.5276,82.4383,82.4879,11823.0
2025-03-20 12:00:00,83.12,83.31,83.07,83.17,22589.0,82.468,82.6565,82.4184,82.5176,22589.0
2025-03-20 12:10:00,83.15,83.16,83.05,83.12,13163.0,82.4978,82.5077,82.3986,82.468,13163.0
2025-03-20 12:20:00,83.14,83.15,83.04,83.04,17838.0,82.4879,82.4978,82.3887,82.3887,17838.0
2025-03-20 12:30:00,83.07,83.18,83.01,83.14,9850.0,82.4184,82.5276,82.3589,82.4879,9850.0
2025-03-20 12:40:00,83.1,83.11,82.99,83.0,11520.0,82.4482,82.4581,82.3391,82.349,11520.0
2025-03-20 12:50:00,82.99,83.18,82.98,83.11,23490.0,82.3391,82.5276,82.3291,82.4581,23490.0
2025-03-20 13:00:00,83.11,83.18,83.06,83.15,23646.0,82.4581,82.5276,82.4085,82.4978,23646.0
2025-03-20 13:10:00,83.13,83.13,82.99,83.06,17024.0,82.478,82.478,82.3391,82.4085,17024.0
2025-03-20 13:20:00,83.08,83.1,82.8,82.8,11711.0,82.4284,82.4482,82.1505,82.1505,11711.0
2025-03-20 13:30:00,82.82,82.86,82.72,82.84,18183.0,82.1704,82.2101,82.0712,82.1902,18183.0
2025-03-20 13:40:00,82.83,82.88,82.76,82.82,15913.0,82.1803,82.2299,82.1109,82.1704,15913.0
2025-03-20 13:50:00,82.82,82.84,82.75,82.78,15154.0,82.1704,82.1902,82.1009,82.1307,15154.0
2025-03-20 14:00:00,82.77,82.88,82.75,82.84,25796.0,82.1208,82.2299,82.1009,82.1902,25796.0
2025-03-20 14:10:00,82.86,82.97,82.86,82.93,17496.0,82.2101,82.3192,82.2101,82.2795,17496.0
2025-03-20 14:20:00,82.89,82.93,82.82,82.83,19459.0,82.2398,82.2795,82.1704,82.1803,19459.0
2025-03-20 14:30:00,82.83,82.89,82.74,82.85,13614.0,82.1803,82.2398,82.091,82.2002,13614.0
2025-03-20 14:40:00,82.85,82.87,82.79,82.84,10963.0,82.2002,82.22,82.1406,82.1902,10963.0
2025-03-20 14:50:00,82.86,82.97,82.81,82.87,19966.0,82.2101,82.3192,82.1605,82.22,19966.0
2025-03-20 15:00:00,82.86,83.02,82.85,82.91,36187.0,82.2101,82.3688,82.2002,82.2597,36187.0
2025-03-20 15:10:00,82.91,83.06,82.9,83.03,17750.0,82.2597,82.4085,82.2498,82.3787,17750.0
2025-03-20 15:20:00,83.0,83.11,82.96,83.01,21565.0,82.349,82.4581,82.3093,82.3589,21565.0
2025-03-20 15:30:00,82.99,83.18,82.99,83.07,32730.0,82.3391,82.5276,82.3391,82.4184,32730.0
2025-03-20 15:40:00,83.06,83.28,83.06,83.26,45998.0,82.4085,82.6268,82.4085,82.6069,45998.0
2025-03-20 15:50:00,83.27,83.47,83.15,83.28,246456.0,82.6169,82.8153,82.4978,82.6268,246456.0
2025-03-21 09:30:00,82.9,83.2,82.57,83.12,613705.0,82.2498,82.5474,81.9224,82.468,613705.0
2025-03-21 09:40:00,82.99,83.21,82.63,82.63,22080.0,82.3391,82.5573,81.9819,81.9819,22080.0
2025-03-21 09:50:00,82.62,82.91,82.31,82.87,47340.0,81.972,82.2597,81.6644,82.22,47340.0
2025-03-21 10:00:00,82.81,82.82,82.58,82.58,20475.0,82.1605,82.1704,81.9323,81.9323,20475.0
2025-03-21 10:10:00,82.59,82.75,82.55,82.6,22077.0,81.9422,82.1009,81.9025,81.9521,22077.0
2025-03-21 10:20:00,82.63,82.74,82.61,82.68,28032.0,81.9819,82.091,81.962,82.0315,28032.0
2025-03-21 10:30:00,82.71,82.71,82.45,82.48,11245.0,82.0613,82.0613,81.8033,81.8331,11245.0
2025-03-21 10:40:00,82.45,82.72,82.37,82.72,47725.0,81.8033,82.0712,81.7239,82.0712,47725.0
2025-03-21 10:50:00,82.74,82.74,82.61,82.66,23499.0,82.091,82.091,81.962,82.0116,23499.0
2025-03-21 11:00:00,82.66,82.86,82.63,82.83,9901.0,82.0116,82.2101,81.9819,82.1803,9901.0
2025-03-21 11:10:00,82.83,82.83,82.65,82.75,18785.0,82.1803,82.1803,82.0017,82.1009,18785.0
2025-03-21 11:20:00,82.72,82.8,82.65,82.73,16897.0,82.0712,82.1505,82.0017,82.0811,16897.0
2025-03-21 11:30:00,82.74,82.84,82.7,82.81,21737.0,82.091,82.1902,82.0513,82.1605,21737.0
2025-03-21 11:40:00,82.8,82.86,82.67,82.68,34022.0,82.1505,82.2101,82.0216,82.0315,34022.0
2025-03-21 11:50:00,82.7,82.71,82.61,82.7,32419.0,82.0513,82.0613,81.962,82.0513,32419.0
2025-03-21 12:00:00,82.68,82.84,82.68,82.81,11849.0,82.0315,82.1902,82.0315,82.1605,11849.0
2025-03-21 12:10:00,82.81,82.9,82.8,82.82,7160.0,82.1605,82.2498,82.1505,82.1704,7160.0
2025-03-21 12:20:00,82.84,82.93,82.81,82.87,11368.0,82.1902,82.2795,82.1605,82.22,11368.0
2025-03-21 12:30:00,82.85,82.88,82.73,82.77,18315.0,82.2002,82.2299,82.0811,82.1208,18315.0
2025-03-21 12:40:00,82.79,82.93,82.79,82.91,6028.0,82.1406,82.2795,82.1406,82.2597,6028.0
2025-03-21 12:50:00,82.88,82.96,82.84,82.94,12754.0,82.2299,82.3093,82.1902,82.2894,12754.0
2025-03-21 13:00:00,82.95,82.96,82.88,82.94,7889.0,82.2994,82.3093,82.2299,82.2894,7889.0
2025-03-21 13:10:00,82.93,83.03,82.9,82.91,11394.0,82.2795,82.3787,82.2498,82.2597,11394.0
2025-03-21 13:20:00,82.88,82.96,82.84,82.89,9772.0,82.2299,82.3093,82.1902,82.2398,9772.0
2025-03-21 13:30:00,82.89,82.93,82.82,82.92,6446.0,82.2398,82.2795,82.1704,82.2696,6446.0
2025-03-21 13:40:00,82.93,83.05,82.92,83.03,9326.0,82.2795,82.3986,82.2696,82.3787,9326.0
2025-03-21 13:50:00,83.04,83.06,82.98,83.0,14497.0,82.3887,82.4085,82.3291,82.349,14497.0
2025-03-21 14:00:00,82.99,82.99,82.75,82.87,23045.0,82.3391,82.3391,82.1009,82.22,23045.0
2025-03-21 14:10:00,82.86,82.88,82.76,82.83,15644.0,82.2101,82.2299,82.1109,82.1803,15644.0
2025-03-21 14:20:00,82.8,82.92,82.77,82.84,35648.0,82.1505,82.2696,82.1208,82.1902,35648.0
2025-03-21 14:30:00,82.84,82.99,82.83,82.96,43480.0,82.1902,82.3391,82.1803,82.3093,43480.0
2025-03-21 14:40:00,82.95,83.02,82.9,83.02,29462.0,82.2994,82.3688,82.2498,82.3688,29462.0
2025-03-21 14:50:00,83.04,83.06,82.86,82.87,23677.0,82.3887,82.4085,82.2101,82.22,23677.0
2025-03-21 15:00:00,82.87,82.92,82.69,82.87,77242.0,82.22,82.2696,82.0414,82.22,77242.0
2025-03-21 15:10:00,82.87,82.94,82.76,82.9,23033.0,82.22,82.2894,82.1109,82.2498,23033.0
2025-03-21 15:20:00,82.9,82.9,82.78,82.81,30651.0,82.2498,82.2498,82.1307,82.1605,30651.0
2025-03-21 15:30:00,82.81,82.98,82.68,82.95,41770.0,82.1605,82.3291,82.0315,82.2994,41770.0
2025-03-21 15:40:00,82.94,83.15,82.91,83.04,55880.0,82.2894,82.4978,82.2597,82.3887,55880.0
2025-03-21 15:50:00,83.05,83.16,82.94,82.97,238362.0,82.3986,82.5077,82.2894,82.3192,238362.0
2025-03-24 09:30:00,83.47,83.94,83.42,83.8,68824.0,82.8153,83.2816,82.7657,83.1427,68824.0
2025-03-24 09:40:00,83.87,84.25,83.87,84.17,24206.0,83.2122,83.5892,83.2122,83.5098,24206.0
2025-03-24 09:50:00,84.17,84.21,84.03,84.16,65549.0,83.5098,83.5495,83.3709,83.4999,65549.0
2025-03-24 10:00:00,84.14,84.35,84.13,84.34,25670.0,83.48,83.6884,83.4701,83.6785,25670.0
2025-03-24 10:10:00,84.4,84.56,84.13,84.18,30460.0,83.738,83.8967,83.4701,83.5197,30460.0
2025-03-24 10:20:00,84.2,84.21,84.04,84.14,28072.0,83.5396,83.5495,83.3808,83.48,28072.0
2025-03-24 10:30:00,84.13,84.15,83.69,83.76,19975.0,83.4701,83.49,83.0336,83.103,19975.0
2025-03-24 10:40:00,83.76,83.77,83.62,83.73,12212.0,83.103,83.1129,82.9641,83.0733,12212.0
2025-03-24 10:50:00,83.76,83.81,83.48,83.62,32094.0,83.103,83.1526,82.8252,82.9641,32094.0
2025-03-24 11:00:00,83.6,83.65,83.27,83.27,12935.0,82.9443,82.9939,82.6169,82.6169,12935.0
2025-03-24 11:10:00,83.31,83.5,83.27,83.36,17301.0,82.6565,82.8451,82.6169,82.7062,17301.0
2025-03-24 11:20:00,83.4,83.49,83.27,83.27,6986.0,82.7458,82.8351,82.6169,82.6169,6986.0
2025-03-24 11:30:00,83.29,83.39,83.26,83.39,10054.0,82.6367,82.7359,82.6069,82.7359,10054.0
2025-03-24 11:40:00,83.37,83.47,83.37,83.39,7574.0,82.7161,82.8153,82.7161,82.7359,7574.0
2025-03-24 11:50:00,83.4,83.72,83.39,83.67,17967.0,82.7458,83.0633,82.7359,83.0137,17967.0
2025-03-24 12:00:00,83.67,83.68,83.57,83.6,9640.0,83.0137,83.0236,82.9145,82.9443,9640.0
2025-03-24 12:10:00,83.63,83.73,83.63,83.64,12150.0,82.974,83.0733,82.974,82.984,12150.0
2025-03-24 12:20:00,83.63,83.7,83.57,83.6,15534.0,82.974,83.0435,82.9145,82.9443,15534.0
2025-03-24 12:30:00,83.61,83.67,83.52,83.52,10879.0,82.9542,83.0137,82.8649,82.8649,10879.0
2025-03-24 12:40:00,83.54,83.61,83.48,83.48,11889.0,82.8847,82.9542,82.8252,82.8252,11889.0
2025-03-24 12:50:00,83.5,83.51,83.41,83.51,10782.0,82.8451,82.855,82.7558,82.855,10782.0
2025-03-24 13:00:00,83.51,83.53,83.42,83.45,10687.0,82.855,82.8748,82.7657,82.7954,10687.0
2025-03-24 13:10:00,83.45,83.5,83.44,83.48,7450.0,82.7954,82.8451,82.7855,82.8252,7450.0
2025-03-24 13:20:00,83.48,83.58,83.46,83.56,13607.0,82.8252,82.9244,82.8054,82.9046,13607.0
2025-03-24 13:30:00,83.58,83.71,83.58,83.66,25420.0,82.9244,83.0534,82.9244,83.0038,25420.0
2025-03-24 13:40:00,83.7,83.75,83.68,83.74,18524.0,83.0435,83.0931,83.0236,83.0832,18524.0
2025-03-24 13:50:00,83.74,83.81,83.73,83.77,11210.0,83.0832,83.1526,83.0733,83.1129,11210.0
2025-03-24 14:00:00,83.78,83.79,83.56,83.64,14079.0,83.1229,83.1328,82.9046,82.984,14079.0
2025-03-24 14:10:00,83.63,83.63,83.54,83.56,9914.0,82.974,82.974,82.8847,82.9046,9914.0
2025-03-24 14:20:00,83.56,83.56,83.44,83.47,16953.0,82.9046,82.9046,82.7855,82.8153,16953.0
2025-03-24 14:30:00,83.48,83.55,83.42,83.49,19493.0,82.8252,82.8947,82.7657,82.8351,19493.0
2025-03-24 14:40:00,83.51,83.6,83.51,83.56,16418.0,82.855,82.9443,82.855,82.9046,16418.0
2025-03-24 14:50:00,83.56,83.57,83.49,83.52,16468.0,82.9046,82.9145,82.8351,82.8649,16468.0
2025-03-24 15:00:00,83.5,83.56,83.47,83.5,22638.0,82.8451,82.9046,82.8153,82.8451,22638.0
2025-03-24 15:10:00,83.49,83.54,83.45,83.47,17687.0,82.8351,82.8847,82.7954,82.8153,17687.0
2025-03-24 15:20:00,83.48,83.51,83.4,83.42,23439.0,82.8252,82.855,82.7458,82.7657,23439.0
2025-03-24 15:30:00,83.44,83.54,83.37,83.51,33054.0,82.7855,82.8847,82.7161,82.855,33054.0
2025-03-24 15:40:00,83.52,83.55,83.4,83.55,32621.0,82.8649,82.8947,82.7458,82.8947,32621.0
2025-03-24 15:50:00,83.53,83.56,83.25,83.31,208774.0,82.8748,82.9046,82.597,82.6565,208774.0
2025-03-25 09:30:00,83.28,83.78,82.29,82.55,52791.0,82.6268,83.1229,81.6445,81.9025,52791.0
2025-03-25 09:40:00,82.48,82.48,81.9,82.14,62669.0,81.8331,81.8331,81.2576,81.4957,62669.0
2025-03-25 09:50:00,82.15,82.15,81.7,81.85,78994.0,81.5056,81.5056,81.0592,81.208,78994.0
2025-03-25 10:00:00,81.81,81.87,81.56,81.87,47553.0,81.1683,81.2278,80.9203,81.2278,47553.0
2025-03-25 10:10:00,81.88,81.88,81.49,81.5,25427.0,81.2378,81.2378,80.8508,80.8607,25427.0
2025-03-25 10:20:00,81.54,81.64,81.48,81.64,25356.0,80.9004,80.9996,80.8409,80.9996,25356.0
2025-03-25 10:30:00,81.64,81.7,81.48,81.52,15204.0,80.9996,81.0592,80.8409,80.8806,15204.0
2025-03-25 10:40:00,81.52,81.52,81.21,81.21,71886.0,80.8806,80.8806,80.573,80.573,71886.0
2025-03-25 10:50:00,81.22,81.33,81.14,81.33,12723.0,80.5829,80.6921,80.5036,80.6921,12723.0
2025-03-25 11:00:00,81.3,81.33,81.21,81.25,29941.0,80.6623,80.6921,80.573,80.6127,29941.0
2025-03-25 11:10:00,81.23,81.33,81.19,81.27,20513.0,80.5929,80.6921,80.5532,80.6325,20513.0
2025-03-25 11:20:00,81.26,81.33,81.03,81.04,14199.0,80.6226,80.6921,80.3944,80.4044,14199.0
2025-03-25 11:30:00,81.04,81.05,80.93,81.05,15014.0,80.4044,80.4143,80.2952,80.4143,15014.0
2025-03-25 11:40:00,81.06,81.09,81.01,81.01,12288.0,80.4242,80.454,80.3746,80.3746,12288.0
2025-03-25 11:50:00,81.01,81.04,80.92,80.94,34030.0,80.3746,80.4044,80.2853,80.3051,34030.0
2025-03-25 12:00:00,80.93,80.97,80.73,80.79,13595.0,80.2952,80.3349,80.0968,80.1563,13595.0
2025-03-25 12:10:00,80.81,80.84,80.76,80.83,18941.0,80.1762,80.2059,80.1265,80.196,18941.0
2025-03-25 12:20:00,80.82,81.01,80.8,81.01,20674.0,80.1861,80.3746,80.1662,80.3746,20674.0
2025-03-25 12:30:00,81.01,81.1,80.96,80.97,9266.0,80.3746,80.4639,80.325,80.3349,9266.0
2025-03-25 12:40:00,80.98,81.05,80.96,80.96,6262.0,80.3448,80.4143,80.325,80.325,6262.0
2025-03-25 12:50:00,81.01,81.16,80.99,81.06,17754.0,80.3746,80.5234,80.3547,80.4242,17754.0
2025-03-25 13:00:00,81.07,81.25,81.05,81.25,54666.0,80.4341,80.6127,80.4143,80.6127,54666.0
2025-03-25 13:10:00,81.23,81.24,81.06,81.09,14558.0,80.5929,80.6028,80.4242,80.454,14558.0
2025-03-25 13:20:00,81.09,81.26,81.06,81.24,11508.0,80.454,80.6226,80.4242,80.6028,11508.0
2025-03-25 13:30:00,81.26,81.29,81.21,81.26,9260.0,80.6226,80.6524,80.573,80.6226,9260.0
2025-03-25 13:40:00,81.27,81.42,81.27,81.33,63883.0,80.6325,80.7814,80.6325,80.6921,63883.0
2025-03-25 13:50:00,81.33,81.5,81.32,81.41,11661.0,80.6921,80.8607,80.6822,80.7715,11661.0
2025-03-25 14:00:00,81.4,81.45,81.34,81.42,11916.0,80.7615,80.8111,80.702,80.7814,11916.0
2025-03-25 14:10:00,81.42,81.55,81.42,81.49,13910.0,80.7814,80.9104,80.7814,80.8508,13910.0
2025-03-25 14:20:00,81.52,81.67,81.5,81.61,24213.0,80.8806,81.0294,80.8607,80.9699,24213.0
2025-03-25 14:30:00,81.63,81.65,81.56,81.58,17862.0,80.9897,81.0096,80.9203,80.9401,17862.0
2025-03-25 14:40:00,81.58,81.6,81.49,81.5,29126.0,80.9401,80.96,80.8508,80.8607,29126.0
2025-03-25 14:50:00,81.48,81.51,81.37,81.4,30716.0,80.8409,80.8707,80.7318,80.7615,30716.0
2025-03-25 15:00:00,81.4,81.45,81.37,81.38,32071.0,80.7615,80.8111,80.7318,80.7417,32071.0
2025-03-25 15:10:00,81.37,81.44,81.37,81.41,45755.0,80.7318,80.8012,80.7318,80.7715,45755.0
2025-03-25 15:20:00,81.42,81.42,81.3,81.39,42912.0,80.7814,80.7814,80.6623,80.7516,42912.0
2025-03-25 15:30:00,81.39,81.47,81.17,81.46,70437.0,80.7516,80.831,80.5333,80.8211,70437.0
2025-03-25 15:40:00,81.44,81.53,81.41,81.51,55952.0,80.8012,80.8905,80.7715,80.8707,55952.0
2025-03-25 15:50:00,81.5,81.54,81.32,81.44,281680.0,80.8607,80.9004,80.6822,80.8012,281680.0
2025-03-26 09:30:00,81.44,81.87,81.42,81.59,26570.0,80.8012,81.2278,80.7814,80.95,26570.0
2025-03-26 09:40:00,81.58,81.83,81.51,81.54,11429.0,80.9401,81.1882,80.8707,80.9004,11429.0
2025-03-26 09:50:00,81.52,81.71,81.34,81.48,21508.0,80.8806,81.0691,80.702,80.8409,21508.0
2025-03-26 10:00:00,81.47,81.57,81.31,81.35,18422.0,80.831,80.9302,80.6722,80.7119,18422.0
2025-03-26 10:10:00,81.36,81.46,81.25,81.42,25814.0,80.7218,80.8211,80.6127,80.7814,25814.0
2025-03-26 10:20:00,81.38,81.71,81.38,81.5,12203.0,80.7417,81.0691,80.7417,80.8607,12203.0
2025-03-26 10:30:00,81.45,81.67,81.42,81.58,12548.0,80.8111,81.0294,80.7814,80.9401,12548.0
2025-03-26 10:40:00,81.61,81.66,81.5,81.62,12729.0,80.9699,81.0195,80.8607,80.9798,12729.0
2025-03-26 10:50:00,81.59,81.79,81.56,81.69,26253.0,80.95,81.1485,80.9203,81.0493,26253.0
2025-03-26 11:00:00,81.67,81.74,81.64,81.72,24089.0,81.0294,81.0989,80.9996,81.079,24089.0
2025-03-26 11:10:00,81.75,81.77,81.5,81.55,16150.0,81.1088,81.1286,80.8607,80.9104,16150.0
2025-03-26 11:20:00,81.54,81.55,81.4,81.48,23469.0,80.9004,80.9104,80.7615,80.8409,23469.0
2025-03-26 11:30:00,81.48,81.58,81.3,81.39,22061.0,80.8409,80.9401,80.6623,80.7516,22061.0
2025-03-26 11:40:00,81.35,81.35,81.18,81.24,28769.0,80.7119,80.7119,80.5433,80.6028,28769.0
2025-03-26 11:50:00,81.24,81.32,81.15,81.19,16195.0,80.6028,80.6822,80.5135,80.5532,16195.0
2025-03-26 12:00:00,81.22,81.24,81.14,81.14,19171.0,80.5829,80.6028,80.5036,80.5036,19171.0
2025-03-26 12:10:00,81.11,81.25,81.08,81.09,14863.0,80.4738,80.6127,80.444,80.454,14863.0
2025-03-26 12:20:00,81.11,81.2,81.08,81.2,11012.0,80.4738,80.5631,80.444,80.5631,11012.0
2025-03-26 12:30:00,81.18,81.28,81.06,81.25,50506.0,80.5433,80.6425,80.4242,80.6127,50506.0
2025-03-26 12:40:00,81.23,81.49,81.23,81.49,23555.0,80.5929,80.8508,80.5929,80.8508,23555.0
2025-03-26 12:50:00,81.48,81.57,81.46,81.49,22640.0,80.8409,80.9302,80.8211,80.8508,22640.0
2025-03-26 13:00:00,81.5,81.58,81.44,81.53,13122.0,80.8607,80.9401,80.8012,80.8905,13122.0
2025-03-26 13:10:00,81.54,81.57,81.48,81.54,19557.0,80.9004,80.9302,80.8409,80.9004,19557.0
2025-03-26 13:20:00,81.54,81.63,81.52,81.63,13917.0,80.9004,80.9897,80.8806,80.9897,13917.0
2025-03-26 13:30:00,81.61,81.62,81.55,81.55,11468.0,80.9699,80.9798,80.9104,80.9104,11468.0
2025-03-26 13:40:00,81.59,81.67,81.51,81.57,30938.0,80.95,81.0294,80.8707,80.9302,30938.0
2025-03-26 13:50:00,81.56,81.58,81.3,81.31,58756.0,80.9203,80.9401,80.6623,80.6722,58756.0
2025-03-26 14:00:00,81.36,81.55,81.35,81.53,13557.0,80.7218,80.9104,80.7119,80.8905,13557.0
2025-03-26 14:10:00,81.57,81.58,81.47,81.49,7510.0,80.9302,80.9401,80.831,80.8508,7510.0
2025-03-26 14:20:00,81.5,81.56,81.48,81.48,7084.0,80.8607,80.9203,80.8409,80.8409,7084.0
2025-03-26 14:30:00,81.47,81.55,81.41,81.5,87308.0,80.831,80.9104,80.7715,80.8607,87308.0
2025-03-26 14:40:00,81.5,81.59,81.48,81.51,62831.0,80.8607,80.95,80.8409,80.8707,62831.0
2025-03-26 14:50:00,81.5,81.59,81.49,81.58,20046.0,80.8607,80.95,80.8508,80.9401,20046.0
2025-03-26 15:00:00,81.55,81.61,81.54,81.57,21168.0,80.9104,80.9699,80.9004,80.9302,21168.0
2025-03-26 15:10:00,81.58,81.68,81.55,81.66,11552.0,80.9401,81.0393,80.9104,81.0195,11552.0
2025-03-26 15:20:00,81.67,81.77,81.65,81.66,13017.0,81.0294,81.1286,81.0096,81.0195,13017.0
2025-03-26 15:30:00,81.67,81.77,81.55,81.56,33298.0,81.0294,81.1286,80.9104,80.9203,33298.0
2025-03-26 15:40:00,81.55,81.67,81.55,81.63,29027.0,80.9104,81.0294,80.9104,80.9897,29027.0
2025-03-26 15:50:00,81.64,81.71,81.46,81.52,180219.0,80.9996,81.0691,80.8211,80.8806,180219.0
2025-03-27 09:30:00,81.77,81.77,81.1,81.19,35029.0,81.1286,81.1286,80.4639,80.5532,35029.0
2025-03-27 09:40:00,81.35,81.43,80.91,81.2,24911.0,80.7119,80.7913,80.2754,80.5631,24911.0
2025-03-27 09:50:00,81.19,81.23,80.95,80.97,24463.0,80.5532,80.5929,80.3151,80.3349,24463.0
2025-03-27 10:00:00,81.06,81.3,80.9,81.3,20725.0,80.4242,80.6623,80.2655,80.6623,20725.0
2025-03-27 10:10:00,81.29,81.32,81.1,81.2,19906.0,80.6524,80.6822,80.4639,80.5631,19906.0
2025-03-27 10:20:00,81.16,81.16,81.04,81.16,14256.0,80.5234,80.5234,80.4044,80.5234,14256.0
2025-03-27 10:30:00,81.08,81.46,81.05,81.39,21889.0,80.444,80.8211,80.4143,80.7516,21889.0
2025-03-27 10:40:00,81.39,81.7,81.38,81.55,24248.0,80.7516,81.0592,80.7417,80.9104,24248.0
2025-03-27 10:50:00,81.55,81.58,81.39,81.58,22310.0,80.9104,80.9401,80.7516,80.9401,22310.0
2025-03-27 11:00:00,81.54,81.68,81.51,81.55,14047.0,80.9004,81.0393,80.8707,80.9104,14047.0
2025-03-27 11:10:00,81.56,81.66,81.55,81.61,10559.0,80.9203,81.0195,80.9104,80.9699,10559.0
2025-03-27 11:20:00,81.62,81.66,81.55,81.6,9198.0,80.9798,81.0195,80.9104,80.96,9198.0
2025-03-27 11:30:00,81.6,81.61,81.51,81.59,19631.0,80.96,80.9699,80.8707,80.95,19631.0
2025-03-27 11:40:00,81.57,81.58,81.45,81.5,77569.0,80.9302,80.9401,80.8111,80.8607,77569.0
2025-03-27 11:50:00,81.54,81.6,81.38,81.43,32052.0,80.9004,80.96,80.7417,80.7913,32052.0
2025-03-27 12:00:00,81.47,81.56,81.43,81.48,17612.0,80.831,80.9203,80.7913,80.8409,17612.0
2025-03-27 12:10:00,81.44,81.44,81.24,81.28,22041.0,80.8012,80.8012,80.6028,80.6425,22041.0
2025-03-27 12:20:00,81.28,81.35,81.23,81.35,15601.0,80.6425,80.7119,80.5929,80.7119,15601.0
2025-03-27 12:30:00,81.33,81.43,81.28,81.3,8974.0,80.6921,80.7913,80.6425,80.6623,8974.0
2025-03-27 12:40:00,81.33,81.39,81.25,81.27,9537.0,80.6921,80.7516,80.6127,80.6325,9537.0
2025-03-27 12:50:00,81.27,81.29,81.17,81.19,25737.0,80.6325,80.6524,80.5333,80.5532,25737.0
2025-03-27 13:00:00,81.23,81.42,81.23,81.41,16454.0,80.5929,80.7814,80.5929,80.7715,16454.0
2025-03-27 13:10:00,81.42,81.53,81.4,81.4,14685.0,80.7814,80.8905,80.7615,80.7615,14685.0
2025-03-27 13:20:00,81.4,81.45,81.28,81.28,12270.0,80.7615,80.8111,80.6425,80.6425,12270.0
2025-03-27 13:30:00,81.31,81.32,81.25,81.28,7918.0,80.6722,80.6822,80.6127,80.6425,7918.0
2025-03-27 13:40:00,81.28,81.34,81.23,81.34,21629.0,80.6425,80.702,80.5929,80.702,21629.0
2025-03-27 13:50:00,81.34,81.38,81.12,81.14,20819.0,80.702,80.7417,80.4837,80.5036,20819.0
2025-03-27 14:00:00,81.16,81.28,81.11,81.27,12101.0,80.5234,80.6425,80.4738,80.6325,12101.0
2025-03-27 14:10:00,81.25,81.36,81.21,81.24,14300.0,80.6127,80.7218,80.573,80.6028,14300.0
2025-03-27 14:20:00,81.21,81.26,81.02,81.26,25261.0,80.573,80.6226,80.3845,80.6226,25261.0
2025-03-27 14:30:00,81.25,81.25,80.93,81.0,24636.0,80.6127,80.6127,80.2952,80.3647,24636.0
2025-03-27 14:40:00,80.96,81.02,80.84,80.89,18503.0,80.325,80.3845,80.2059,80.2555,18503.0
2025-03-27 14:50:00,80.9,80.91,80.52,80.56,19149.0,80.2655,80.2754,79.8884,79.9281,19149.0
2025-03-27 15:00:00,80.6,80.9,80.59,80.86,19614.0,79.9678,80.2655,79.9579,80.2258,19614.0
2025-03-27 15:10:00,80.86,81.06,80.84,81.03,19127.0,80.2258,80.4242,80.2059,80.3944,19127.0
2025-03-27 15:20:00,81.03,81.17,81.01,81.11,20568.0,80.3944,80.5333,80.3746,80.4738,20568.0
2025-03-27 15:30:00,81.11,81.14,80.95,80.95,31453.0,80.4738,80.5036,80.3151,80.3151,31453.0
2025-03-27 15:40:00,80.97,81.04,80.86,80.98,36935.0,80.3349,80.4044,80.2258,80.3448,36935.0
2025-03-27 15:50:00,81.0,81.0,80.59,80.72,308638.0,80.3647,80.3647,79.9579,80.0869,308638.0
2025-03-28 09:30:00,81.17,81.28,80.76,81.24,25641.0,80.5333,80.6425,80.1265,80.6028,25641.0
2025-03-28 09:40:00,81.11,81.36,80.94,81.01,7961.0,80.4738,80.7218,80.3051,80.3746,7961.0
2025-03-28 09:50:00,81.01,81.46,80.91,81.34,37570.0,80.3746,80.8211,80.2754,80.702,37570.0
2025-03-28 10:00:00,81.33,81.79,81.21,81.74,36604.0,80.6921,81.1485,80.573,81.0989,36604.0
2025-03-28 10:10:00,81.75,82.12,81.73,82.11,33886.0,81.1088,81.4759,81.0889,81.466,33886.0
2025-03-28 10:20:00,82.11,82.33,81.95,81.98,15442.0,81.466,81.6842,81.3072,81.337,15442.0
2025-03-28 10:30:00,81.98,82.03,81.85,82.03,31413.0,81.337,81.3866,81.208,81.3866,31413.0
2025-03-28 10:40:00,82.08,82.25,82.03,82.09,22474.0,81.4362,81.6049,81.3866,81.4461,22474.0
2025-03-28 10:50:00,82.11,82.25,82.04,82.17,11472.0,81.466,81.6049,81.3965,81.5255,11472.0
2025-03-28 11:00:00,82.16,82.16,81.99,82.08,14049.0,81.5156,81.5156,81.3469,81.4362,14049.0
2025-03-28 11:10:00,82.08,82.11,81.97,82.06,6880.0,81.4362,81.466,81.3271,81.4164,6880.0
2025-03-28 11:20:00,82.02,82.13,81.97,82.08,9158.0,81.3767,81.4858,81.3271,81.4362,9158.0
2025-03-28 11:30:00,82.12,82.4,82.12,82.37,20687.0,81.4759,81.7537,81.4759,81.7239,20687.0
2025-03-28 11:40:00,82.33,82.33,82.2,82.23,10334.0,81.6842,81.6842,81.5553,81.585,10334.0
2025-03-28 11:50:00,82.22,82.27,82.15,82.19,8120.0,81.5751,81.6247,81.5056,81.5453,8120.0
2025-03-28 12:00:00,82.19,82.25,82.15,82.15,3370.0,81.5453,81.6049,81.5056,81.5056,3370.0
2025-03-28 12:10:00,82.13,82.21,82.04,82.14,7571.0,81.4858,81.5652,81.3965,81.4957,7571.0
2025-03-28 12:20:00,82.13,82.15,82.03,82.03,5802.0,81.4858,81.5056,81.3866,81.3866,5802.0
2025-03-28 12:30:00,82.06,82.07,81.87,81.87,6697.0,81.4164,81.4263,81.2278,81.2278,6697.0
2025-03-28 12:40:00,81.87,82.02,81.87,82.02,10560.0,81.2278,81.3767,81.2278,81.3767,10560.0
2025-03-28 12:50:00,82.05,82.28,82.04,82.05,55684.0,81.4064,81.6346,81.3965,81.4064,55684.0
2025-03-28 13:00:00,82.02,82.1,81.89,81.91,31159.0,81.3767,81.456,81.2477,81.2675,31159.0
2025-03-28 13:10:00,81.87,82.16,81.87,82.13,12429.0,81.2278,81.5156,81.2278,81.4858,12429.0
2025-03-28 13:20:00,82.13,82.25,82.01,82.09,24371.0,81.4858,81.6049,81.3667,81.4461,24371.0
2025-03-28 13:30:00,82.09,82.16,81.97,82.12,12605.0,81.4461,81.5156,81.3271,81.4759,12605.0
2025-03-28 13:40:00,82.04,82.16,82.02,82.09,28961.0,81.3965,81.5156,81.3767,81.4461,28961.0
2025-03-28 13:50:00,82.08,82.18,82.03,82.18,14557.0,81.4362,81.5354,81.3866,81.5354,14557.0
2025-03-28 14:00:00,82.18,82.23,81.96,82.08,11563.0,81.5354,81.585,81.3171,81.4362,11563.0
2025-03-28 14:10:00,82.08,82.15,81.93,81.94,23774.0,81.4362,81.5056,81.2874,81.2973,23774.0
2025-03-28 14:20:00,81.99,82.03,81.94,82.02,24486.0,81.3469,81.3866,81.2973,81.3767,24486.0
2025-03-28 14:30:00,82.0,82.12,81.97,82.01,22611.0,81.3568,81.4759,81.3271,81.3667,22611.0
2025-03-28 14:40:00,82.01,82.1,81.98,82.01,38593.0,81.3667,81.456,81.337,81.3667,38593.0
2025-03-28 14:50:00,82.0,82.1,81.91,82.09,23085.0,81.3568,81.456,81.2675,81.4461,23085.0
2025-03-28 15:00:00,82.09,82.12,82.04,82.09,14864.0,81.4461,81.4759,81.3965,81.4461,14864.0
2025-03-28 15:10:00,82.09,82.15,82.03,82.14,16866.0,81.4461,81.5056,81.3866,81.4957,16866.0
2025-03-28 15:20:00,82.15,82.16,82.0,82.0,17751.0,81.5056,81.5156,81.3568,81.3568,17751.0
2025-03-28 15:30:00,82.0,82.06,81.92,81.92,30101.0,81.3568,81.4164,81.2775,81.2775,30101.0
2025-03-28 15:40:00,81.96,82.03,81.69,81.84,61834.0,81.3171,81.3866,81.0493,81.1981,61834.0
2025-03-28 15:50:00,81.81,81.81,81.53,81.62,174483.0,81.1683,81.1683,80.8905,80.9798,174483.0
2025-03-31 09:30:00,81.4,82.65,81.32,82.02,94161.0,80.7615,82.0017,80.6822,81.3767,94161.0
2025-03-31 09:40:00,81.98,82.19,81.64,81.67,15931.0,81.337,81.5453,80.9996,81.0294,15931.0
2025-03-31 09:50:00,81.68,82.0,81.51,81.77,29820.0,81.0393,81.3568,80.8707,81.1286,29820.0
2025-03-31 10:00:00,81.77,81.77,81.27,81.39,51651.0,81.1286,81.1286,80.6325,80.7516,51651.0
2025-03-31 10:10:00,81.4,81.4,81.1,81.22,24170.0,80.7615,80.7615,80.4639,80.5829,24170.0
2025-03-31 10:20:00,81.2,81.58,81.17,81.45,18931.0,80.5631,80.9401,80.5333,80.8111,18931.0
2025-03-31 10:30:00,81.47,81.8,81.46,81.75,23947.0,80.831,81.1584,80.8211,81.1088,23947.0
2025-03-31 10:40:00,81.75,81.9,81.7,81.82,17929.0,81.1088,81.2576,81.0592,81.1782,17929.0
2025-03-31 10:50:00,81.87,81.92,81.77,81.92,20930.0,81.2278,81.2775,81.1286,81.2775,20930.0
2025-03-31 11:00:00,81.94,81.99,81.79,81.81,26529.0,81.2973,81.3469,81.1485,81.1683,26529.0
2025-03-31 11:10:00,81.81,81.91,81.81,81.9,17714.0,81.1683,81.2675,81.1683,81.2576,17714.0
2025-03-31 11:20:00,81.9,81.92,81.73,81.78,18727.0,81.2576,81.2775,81.0889,81.1385,18727.0
2025-03-31 11:30:00,81.79,81.9,81.58,81.6,13706.0,81.1485,81.2576,80.9401,80.96,13706.0
2025-03-31 11:40:00,81.58,81.61,81.36,81.55,19669.0,80.9401,80.9699,80.7218,80.9104,19669.0
2025-03-31 11:50:00,81.55,81.69,81.53,81.58,15120.0,80.9104,81.0493,80.8905,80.9401,15120.0
2025-03-31 12:00:00,81.6,81.73,81.53,81.54,30096.0,80.96,81.0889,80.8905,80.9004,30096.0
2025-03-31 12:10:00,81.51,81.56,81.4,81.53,15531.0,80.8707,80.9203,80.7615,80.8905,15531.0
2025-03-31 12:20:00,81.53,81.73,81.44,81.63,18037.0,80.8905,81.0889,80.8012,80.9897,18037.0
2025-03-31 12:30:00,81.67,81.67,81.54,81.62,18234.0,81.0294,81.0294,80.9004,80.9798,18234.0
2025-03-31 12:40:00,81.58,81.7,81.56,81.63,17325.0,80.9401,81.0592,80.9203,80.9897,17325.0
2025-03-31 12:50:00,81.63,81.71,81.5,81.51,15899.0,80.9897,81.0691,80.8607,80.8707,15899.0
2025-03-31 13:00:00,81.49,81.62,81.44,81.61,11415.0,80.8508,80.9798,80.8012,80.9699,11415.0
2025-03-31 13:10:00,81.62,81.71,81.58,81.59,18186.0,80.9798,81.0691,80.9401,80.95,18186.0
2025-03-31 13:20:00,81.6,81.6,81.48,81.52,16773.0,80.96,80.96,80.8409,80.8806,16773.0
2025-03-31 13:30:00,81.49,81.63,81.49,81.57,15499.0,80.8508,80.9897,80.8508,80.9302,15499.0
2025-03-31 13:40:00,81.58,81.6,81.44,81.53,17136.0,80.9401,80.96,80.8012,80.8905,17136.0
2025-03-31 13:50:00,81.51,81.69,81.51,81.57,11219.0,80.8707,81.0493,80.8707,80.9302,11219.0
2025-03-31 14:00:00,81.58,82.05,81.57,82.05,20333.0,80.9401,81.4064,80.9302,81.4064,20333.0
2025-03-31 14:10:00,82.05,82.18,81.99,82.06,19666.0,81.4064,81.5354,81.3469,81.4164,19666.0
2025-03-31 14:20:00,82.05,82.09,81.96,82.07,19397.0,81.4064,81.4461,81.3171,81.4263,19397.0
2025-03-31 14:30:00,82.09,82.19,82.09,82.15,16165.0,81.4461,81.5453,81.4461,81.5056,16165.0
2025-03-31 14:40:00,82.16,82.22,81.98,82.07,21673.0,81.5156,81.5751,81.337,81.4263,21673.0
2025-03-31 14:50:00,82.07,82.21,82.04,82.1,21311.0,81.4263,81.5652,81.3965,81.456,21311.0
2025-03-31 15:00:00,82.08,82.39,82.06,82.36,62916.0,81.4362,81.7438,81.4164,81.714,62916.0
2025-03-31 15:10:00,82.36,82.39,82.24,82.33,29752.0,81.714,81.7438,81.5949,81.6842,29752.0
2025-03-31 15:20:00,82.35,82.52,82.17,82.2,36277.0,81.7041,81.8727,81.5255,81.5553,36277.0
2025-03-31 15:30:00,82.2,82.5,82.18,82.39,64821.0,81.5553,81.8529,81.5354,81.7438,64821.0
2025-03-31 15:40:00,82.4,82.71,82.38,82.45,65375.0,81.7537,82.0613,81.7338,81.8033,65375.0
2025-03-31 15:50:00,82.48,82.48,82.16,82.29,266068.0,81.8331,81.8331,81.5156,81.6445,266068.0
2025-04-01 09:30:00,82.23,82.54,82.09,82.34,71952.0,81.585,81.8926,81.4461,81.6942,71952.0
2025-04-01 09:40:00,82.31,83.09,82.31,82.95,53564.0,81.6644,82.4383,81.6644,82.2994,53564.0
2025-04-01 09:50:00,82.95,83.17,82.72,82.72,36430.0,82.2994,82.5176,82.0712,82.0712,36430.0
2025-04-01 10:00:00,82.72,82.86,82.29,82.41,50456.0,82.0712,82.2101,81.6445,81.7636,50456.0
2025-04-01 10:10:00,82.37,82.42,82.08,82.15,66582.0,81.7239,81.7735,81.4362,81.5056,66582.0
2025-04-01 10:20:00,82.14,82.48,82.1,82.32,48210.0,81.4957,81.8331,81.456,81.6743,48210.0
2025-04-01 10:30:00,82.34,82.79,82.34,82.67,16596.0,81.6942,82.1406,81.6942,82.0216,16596.0
2025-04-01 10:40:00,82.66,82.78,82.6,82.66,11075.0,82.0116,82.1307,81.9521,82.0116,11075.0
2025-04-01 10:50:00,82.7,82.95,82.7,82.89,14416.0,82.0513,82.2994,82.0513,82.2398,14416.0
2025-04-01 11:00:00,82.89,82.98,82.83,82.87,16906.0,82.2398,82.3291,82.1803,82.22,16906.0
2025-04-01 11:10:00,82.87,83.01,82.87,82.92,15476.0,82.22,82.3589,82.22,82.2696,15476.0
2025-04-01 11:20:00,82.91,83.19,82.89,83.11,18475.0,82.2597,82.5375,82.2398,82.4581,18475.0
2025-04-01 11:30:00,83.07,83.15,82.99,83.07,12266.0,82.4184,82.4978,82.3391,82.4184,12266.0
2025-04-01 11:40:00,83.1,83.16,83.02,83.06,19572.0,82.4482,82.5077,82.3688,82.4085,19572.0
2025-04-01 11:50:00,83.06,83.16,82.99,83.15,24844.0,82.4085,82.5077,82.3391,82.4978,24844.0
2025-04-01 12:00:00,83.15,83.28,83.08,83.17,26465.0,82.4978,82.6268,82.4284,82.5176,26465.0
2025-04-01 12:10:00,83.19,83.33,83.17,83.27,14757.0,82.5375,82.6764,82.5176,82.6169,14757.0
2025-04-01 12:20:00,83.26,83.31,82.91,82.93,15237.0,82.6069,82.6565,82.2597,82.2795,15237.0
2025-04-01 12:30:00,82.94,83.11,82.89,82.95,14765.0,82.2894,82.4581,82.2398,82.2994,14765.0
2025-04-01 12:40:00,82.93,83.02,82.9,83.01,16002.0,82.2795,82.3688,82.2498,82.3589,16002.0
2025-04-01 12:50:00,83.01,83.1,82.98,83.01,17889.0,82.3589,82.4482,82.3291,82.3589,17889.0
2025-04-01 13:00:00,83.02,83.05,82.88,82.98,12957.0,82.3688,82.3986,82.2299,82.3291,12957.0
2025-04-01 13:10:00,82.96,83.05,82.92,82.94,13642.0,82.3093,82.3986,82.2696,82.2894,13642.0
2025-04-01 13:20:00,82.93,82.93,82.71,82.76,8104.0,82.2795,82.2795,82.0613,82.1109,8104.0
2025-04-01 13:30:00,82.81,82.83,82.64,82.73,8039.0,82.1605,82.1803,81.9918,82.0811,8039.0
2025-04-01 13:40:00,82.75,82.87,82.69,82.87,15112.0,82.1009,82.22,82.0414,82.22,15112.0
2025-04-01 13:50:00,82.88,82.94,82.82,82.83,16718.0,82.2299,82.2894,82.1704,82.1803,16718.0
2025-04-01 14:00:00,82.81,82.88,82.71,82.72,16713.0,82.1605,82.2299,82.0613,82.0712,16713.0
2025-04-01 14:10:00,82.77,82.79,82.71,82.77,10720.0,82.1208,82.1406,82.0613,82.1208,10720.0
2025-04-01 14:20:00,82.77,82.79,82.69,82.69,22917.0,82.1208,82.1406,82.0414,82.0414,22917.0
2025-04-01 14:30:00,82.69,82.73,82.64,82.67,14199.0,82.0414,82.0811,81.9918,82.0216,14199.0
2025-04-01 14:40:00,82.67,82.73,82.62,82.63,13192.0,82.0216,82.0811,81.972,81.9819,13192.0
2025-04-01 14:50:00,82.64,82.83,82.63,82.82,18027.0,81.9918,82.1803,81.9819,82.1704,18027.0
2025-04-01 15:00:00,82.83,83.01,82.82,82.95,19584.0,82.1803,82.3589,82.1704,82.2994,19584.0
2025-04-01 15:10:00,82.95,83.09,82.92,82.96,20182.0,82.2994,82.4383,82.2696,82.3093,20182.0
2025-04-01 15:20:00,82.94,83.06,82.94,83.03,14787.0,82.2894,82.4085,82.2894,82.3787,14787.0
2025-04-01 15:30:00,83.02,83.24,83.02,83.23,31679.0,82.3688,82.5871,82.3688,82.5772,31679.0
2025-04-01 15:40:00,83.23,83.32,83.19,83.3,40150.0,82.5772,82.6665,82.5375,82.6466,40150.0
2025-04-01 15:50:00,83.34,83.38,83.1,83.23,198449.0,82.6863,82.726,82.4482,82.5772,198449.0
2025-04-02 09:30:00,82.59,82.98,82.27,82.6,38666.0,81.9422,82.3291,81.6247,81.9521,38666.0
2025-04-02 09:40:00,82.71,82.96,82.4,82.73,13865.0,82.0613,82.3093,81.7537,82.0811,13865.0
2025-04-02 09:50:00,82.76,83.08,82.75,83.03,24461.0,82.1109,82.4284,82.1009,82.3787,24461.0
2025-04-02 10:00:00,83.08,83.17,82.99,83.16,13120.0,82.4284,82.5176,82.3391,82.5077,13120.0
2025-04-02 10:10:00,83.22,83.47,83.17,83.46,14201.0,82.5673,82.8153,82.5176,82.8054,14201.0
2025-04-02 10:20:00,83.47,83.6,83.39,83.46,42818.0,82.8153,82.9443,82.7359,82.8054,42818.0
2025-04-02 10:30:00,83.43,83.53,83.42,83.49,16219.0,82.7756,82.8748,82.7657,82.8351,16219.0
2025-04-02 10:40:00,83.53,83.57,83.42,83.53,25658.0,82.8748,82.9145,82.7657,82.8748,25658.0
2025-04-02 10:50:00,83.55,83.74,83.52,83.73,34340.0,82.8947,83.0832,82.8649,83.0733,34340.0
2025-04-02 11:00:00,83.71,83.73,83.61,83.7,18958.0,83.0534,83.0733,82.9542,83.0435,18958.0
2025-04-02 11:10:00,83.7,83.8,83.7,83.77,12980.0,83.0435,83.1427,83.0435,83.1129,12980.0
2025-04-02 11:20:00,83.78,83.91,83.77,83.9,7942.0,83.1229,83.2518,83.1129,83.2419,7942.0
2025-04-02 11:30:00,83.93,83.97,83.85,83.86,10115.0,83.2717,83.3114,83.1923,83.2022,10115.0
2025-04-02 11:40:00,83.81,83.81,83.55,83.58,11249.0,83.1526,83.1526,82.8947,82.9244,11249.0
2025-04-02 11:50:00,83.57,83.62,83.5,83.59,9463.0,82.9145,82.9641,82.8451,82.9344,9463.0
2025-04-02 12:00:00,83.6,83.6,83.49,83.51,6837.0,82.9443,82.9443,82.8351,82.855,6837.0
2025-04-02 12:10:00,83.57,83.63,83.55,83.57,8567.0,82.9145,82.974,82.8947,82.9145,8567.0
2025-04-02 12:20:00,83.56,83.58,83.45,83.57,7698.0,82.9046,82.9244,82.7954,82.9145,7698.0
2025-04-02 12:30:00,83.59,83.71,83.56,83.71,15557.0,82.9344,83.0534,82.9046,83.0534,15557.0
2025-04-02 12:40:00,83.71,83.76,83.64,83.75,96086.0,83.0534,83.103,82.984,83.0931,96086.0
2025-04-02 12:50:00,83.72,83.8,83.7,83.78,65905.0,83.0633,83.1427,83.0435,83.1229,65905.0
2025-04-02 13:00:00,83.78,83.78,83.63,83.68,93965.0,83.1229,83.1229,82.974,83.0236,93965.0
2025-04-02 13:10:00,83.69,83.9,83.69,83.85,18051.0,83.0336,83.2419,83.0336,83.1923,18051.0
2025-04-02 13:20:00,83.8,83.92,83.79,83.83,12287.0,83.1427,83.2618,83.1328,83.1725,12287.0
2025-04-02 13:30:00,83.84,83.88,83.66,83.72,18746.0,83.1824,83.2221,83.0038,83.0633,18746.0
2025-04-02 13:40:00,83.73,83.73,83.51,83.59,21981.0,83.0733,83.0733,82.855,82.9344,21981.0
2025-04-02 13:50:00,83.59,83.63,83.48,83.61,24983.0,82.9344,82.974,82.8252,82.9542,24983.0
2025-04-02 14:00:00,83.63,83.69,83.59,83.65,35080.0,82.974,83.0336,82.9344,82.9939,35080.0
2025-04-02 14:10:00,83.65,83.65,83.45,83.48,32061.0,82.9939,82.9939,82.7954,82.8252,32061.0
2025-04-02 14:20:00,83.48,83.54,83.33,83.33,60084.0,82.8252,82.8847,82.6764,82.6764,60084.0
2025-04-02 14:30:00,83.33,83.48,83.33,83.44,20878.0,82.6764,82.8252,82.6764,82.7855,20878.0
2025-04-02 14:40:00,83.44,83.46,83.35,83.39,24709.0,82.7855,82.8054,82.6962,82.7359,24709.0
2025-04-02 14:50:00,83.38,83.39,82.97,83.0,35909.0,82.726,82.7359,82.3192,82.349,35909.0
2025-04-02 15:00:00,83.0,83.34,83.0,83.27,36901.0,82.349,82.6863,82.349,82.6169,36901.0
2025-04-02 15:10:00,83.27,83.36,83.21,83.3,40894.0,82.6169,82.7062,82.5573,82.6466,40894.0
2025-04-02 15:20:00,83.3,83.47,83.29,83.3,29011.0,82.6466,82.8153,82.6367,82.6466,29011.0
2025-04-02 15:30:00,83.29,83.54,83.28,83.49,60079.0,82.6367,82.8847,82.6268,82.8351,60079.0
2025-04-02 15:40:00,83.49,83.77,83.49,83.73,64458.0,82.8351,83.1129,82.8351,83.0733,64458.0
2025-04-02 15:50:00,83.71,83.86,83.6,83.78,247626.0,83.0534,83.2022,82.9443,83.1229,247626.0
2025-04-03 09:30:00,82.75,83.07,82.37,82.65,72157.0,82.1009,82.4184,81.7239,82.0017,72157.0
2025-04-03 09:40:00,82.65,83.28,82.65,82.99,15519.0,82.0017,82.6268,82.0017,82.3391,15519.0
2025-04-03 09:50:00,83.04,83.53,82.75,82.98,32604.0,82.3887,82.8748,82.1009,82.3291,32604.0
2025-04-03 10:00:00,82.85,83.05,82.36,82.44,27811.0,82.2002,82.3986,81.714,81.7934,27811.0
2025-04-03 10:10:00,82.37,82.46,82.06,82.09,20932.0,81.7239,81.8132,81.4164,81.4461,20932.0
2025-04-03 10:20:00,82.15,82.41,81.94,82.33,21336.0,81.5056,81.7636,81.2973,81.6842,21336.0
2025-04-03 10:30:00,82.26,82.54,82.22,82.42,27207.0,81.6148,81.8926,81.5751,81.7735,27207.0
2025-04-03 10:40:00,82.38,82.38,82.11,82.23,32503.0,81.7338,81.7338,81.466,81.585,32503.0
2025-04-03 10:50:00,82.27,82.31,82.04,82.09,39154.0,81.6247,81.6644,81.3965,81.4461,39154.0
2025-04-03 11:00:00,82.05,82.15,82.0,82.05,44822.0,81.4064,81.5056,81.3568,81.4064,44822.0
2025-04-03 11:10:00,82.01,82.19,81.97,82.1,33570.0,81.3667,81.5453,81.3271,81.456,33570.0
2025-04-03 11:20:00,82.1,82.11,81.86,81.99,26837.0,81.456,81.466,81.2179,81.3469,26837.0
2025-04-03 11:30:00,81.97,82.04,81.82,81.93,23836.0,81.3271,81.3965,81.1782,81.2874,23836.0
2025-04-03 11:40:00,81.99,82.17,81.98,82.05,22188.0,81.3469,81.5255,81.337,81.4064,22188.0
2025-04-03 11:50:00,82.05,82.3,81.94,82.25,17988.0,81.4064,81.6545,81.2973,81.6049,17988.0
2025-04-03 12:00:00,82.25,82.39,82.24,82.26,18558.0,81.6049,81.7438,81.5949,81.6148,18558.0
2025-04-03 12:10:00,82.23,82.27,82.03,82.03,12636.0,81.585,81.6247,81.3866,81.3866,12636.0
2025-04-03 12:20:00,82.06,82.2,81.86,82.2,20167.0,81.4164,81.5553,81.2179,81.5553,20167.0
2025-04-03 12:30:00,82.21,82.21,81.89,81.98,21507.0,81.5652,81.5652,81.2477,81.337,21507.0
2025-04-03 12:40:00,81.99,82.06,81.91,82.02,12945.0,81.3469,81.4164,81.2675,81.3767,12945.0
2025-04-03 12:50:00,82.04,82.04,81.8,81.83,13998.0,81.3965,81.3965,81.1584,81.1882,13998.0
2025-04-03 13:00:00,81.83,81.86,81.6,81.6,11855.0,81.1882,81.2179,80.96,80.96,11855.0
2025-04-03 13:10:00,81.6,81.86,81.53,81.85,16101.0,80.96,81.2179,80.8905,81.208,16101.0
2025-04-03 13:20:00,81.89,81.89,81.66,81.77,19851.0,81.2477,81.2477,81.0195,81.1286,19851.0
2025-04-03 13:30:00,81.79,81.85,81.69,81.83,15187.0,81.1485,81.208,81.0493,81.1882,15187.0
2025-04-03 13:40:00,81.86,81.88,81.71,81.77,16841.0,81.2179,81.2378,81.0691,81.1286,16841.0
2025-04-03 13:50:00,81.77,81.81,81.64,81.73,23808.0,81.1286,81.1683,80.9996,81.0889,23808.0
2025-04-03 14:00:00,81.74,81.89,81.73,81.82,18911.0,81.0989,81.2477,81.0889,81.1782,18911.0
2025-04-03 14:10:00,81.86,82.13,81.79,82.1,21156.0,81.2179,81.4858,81.1485,81.456,21156.0
2025-04-03 14:20:00,82.09,82.1,81.9,81.99,17694.0,81.4461,81.456,81.2576,81.3469,17694.0
2025-04-03 14:30:00,82.0,82.01,81.75,82.0,27328.0,81.3568,81.3667,81.1088,81.3568,27328.0
2025-04-03 14:40:00,82.01,82.16,81.96,82.06,27009.0,81.3667,81.5156,81.3171,81.4164,27009.0
2025-04-03 14:50:00,82.11,82.11,81.88,81.99,24519.0,81.466,81.466,81.2378,81.3469,24519.0
2025-04-03 15:00:00,81.98,82.0,81.84,81.94,29565.0,81.337,81.3568,81.1981,81.2973,29565.0
2025-04-03 15:10:00,81.97,81.97,81.66,81.81,32508.0,81.3271,81.3271,81.0195,81.1683,32508.0
2025-04-03 15:20:00,81.82,82.02,81.75,82.0,39543.0,81.1782,81.3767,81.1088,81.3568,39543.0
2025-04-03 15:30:00,82.04,82.09,81.72,81.79,39234.0,81.3965,81.4461,81.079,81.1485,39234.0
2025-04-03 15:40:00,81.8,82.07,81.72,81.84,55868.0,81.1584,81.4263,81.079,81.1981,55868.0
2025-04-03 15:50:00,81.78,81.84,81.35,81.47,354898.0,81.1385,81.1981,80.7119,80.831,354898.0
2025-04-04 09:30:00,81.31,82.36,80.29,80.39,136640.0,80.6722,81.714,79.6602,79.7595,136640.0
2025-04-04 09:40:00,80.35,80.85,80.13,80.53,141652.0,79.7198,80.2158,79.5015,79.8984,141652.0
2025-04-04 09:50:00,80.53,80.87,80.39,80.66,57676.0,79.8984,80.2357,79.7595,80.0273,57676.0
2025-04-04 10:00:00,80.63,80.73,79.46,79.67,48442.0,79.9976,80.0968,78.8367,79.0451,48442.0
2025-04-04 10:10:00,79.61,79.61,79.13,79.13,45922.0,78.9856,78.9856,78.5093,78.5093,45922.0
2025-04-04 10:20:00,79.13,79.52,79.04,79.38,35530.0,78.5093,78.8963,78.42,78.7574,35530.0
2025-04-04 10:30:00,79.34,79.58,79.18,79.48,25325.0,78.7177,78.9558,78.5589,78.8566,25325.0
2025-04-04 10:40:00,79.48,79.56,78.99,79.14,46068.0,78.8566,78.936,78.3704,78.5193,46068.0
2025-04-04 10:50:00,79.09,79.91,79.05,79.67,62240.0,78.4696,79.2832,78.43,79.0451,62240.0
2025-04-04 11:00:00,79.68,79.84,79.29,79.38,65510.0,79.055,79.2138,78.6681,78.7574,65510.0
2025-04-04 11:10:00,79.42,79.88,79.33,79.54,33108.0,78.7971,79.2535,78.7078,78.9161,33108.0
2025-04-04 11:20:00,79.47,79.78,79.13,79.14,34806.0,78.8467,79.1542,78.5093,78.5193,34806.0
2025-04-04 11:30:00,79.2,79.38,78.76,78.82,18272.0,78.5788,78.7574,78.1422,78.2018,18272.0
2025-04-04 11:40:00,78.83,78.99,78.7,78.83,24229.0,78.2117,78.3704,78.0827,78.2117,24229.0
2025-04-04 11:50:00,78.83,78.88,78.46,78.51,40671.0,78.2117,78.2613,77.8446,77.8942,40671.0
2025-04-04 12:00:00,78.48,79.16,78.46,78.75,47819.0,77.8644,78.5391,77.8446,78.1323,47819.0
2025-04-04 12:10:00,78.79,78.99,78.47,78.57,42322.0,78.172,78.3704,77.8545,77.9537,42322.0
2025-04-04 12:20:00,78.6,78.68,78.22,78.23,25468.0,77.9835,78.0629,77.6065,77.6164,25468.0
2025-04-04 12:30:00,78.19,78.4,77.91,78.25,41270.0,77.5767,77.7851,77.2989,77.6362,41270.0
2025-04-04 12:40:00,78.29,78.29,77.85,78.0,20192.0,77.6759,77.6759,77.2394,77.3882,20192.0
2025-04-04 12:50:00,77.98,78.25,77.95,78.04,21040.0,77.3684,77.6362,77.3386,77.4279,21040.0
2025-04-04 13:00:00,78.0,78.27,77.98,78.06,22041.0,77.3882,77.6561,77.3684,77.4477,22041.0
2025-04-04 13:10:00,78.01,78.03,77.28,77.48,22335.0,77.3981,77.418,76.6738,76.8723,22335.0
2025-04-04 13:20:00,77.49,77.88,77.46,77.67,14947.0,76.8822,77.2691,76.8524,77.0608,14947.0
2025-04-04 13:30:00,77.67,78.13,77.59,77.92,27293.0,77.0608,77.5172,76.9814,77.3088,27293.0
2025-04-04 13:40:00,77.97,78.11,77.85,77.96,23285.0,77.3584,77.4973,77.2394,77.3485,23285.0
2025-04-04 13:50:00,77.93,77.93,77.69,77.84,18301.0,77.3187,77.3187,77.0806,77.2295,18301.0
2025-04-04 14:00:00,77.85,77.95,77.4,77.46,10776.0,77.2394,77.3386,76.7929,76.8524,10776.0
2025-04-04 14:10:00,77.42,77.46,77.09,77.12,15454.0,76.8127,76.8524,76.4853,76.5151,15454.0
2025-04-04 14:20:00,77.12,77.22,76.91,77.15,51689.0,76.5151,76.6143,76.3067,76.5449,51689.0
2025-04-04 14:30:00,77.15,77.37,77.08,77.14,143421.0,76.5449,76.7631,76.4754,76.5349,143421.0
2025-04-04 14:40:00,77.15,77.34,77.04,77.19,184766.0,76.5449,76.7334,76.4357,76.5846,184766.0
2025-04-04 14:50:00,77.19,77.59,77.02,77.45,119926.0,76.5846,76.9814,76.4159,76.8425,119926.0
2025-04-04 15:00:00,77.45,77.76,77.37,77.68,83993.0,76.8425,77.1501,76.7631,77.0707,83993.0
2025-04-04 15:10:00,77.68,77.93,77.58,77.76,59618.0,77.0707,77.3187,76.9715,77.1501,59618.0
2025-04-04 15:20:00,77.72,78.3,77.71,78.02,97312.0,77.1104,77.6858,77.1005,77.408,97312.0
2025-04-04 15:30:00,77.98,78.68,77.92,78.31,101705.0,77.3684,78.0629,77.3088,77.6958,101705.0
2025-04-04 15:40:00,78.33,78.48,77.99,78.19,110411.0,77.7156,77.8644,77.3783,77.5767,110411.0
2025-04-04 15:50:00,78.18,78.27,77.69,77.74,493118.0,77.5668,77.6561,77.0806,77.1302,493118.0
2025-04-07 09:30:00,76.61,76.89,74.67,75.2,112813.0,76.0091,76.2869,74.0843,74.6102,112813.0
2025-04-07 09:40:00,75.19,75.88,74.76,75.72,69734.0,74.6002,75.2848,74.1736,75.1261,69734.0
2025-04-07 09:50:00,75.72,76.24,75.39,76.24,43013.0,75.1261,75.642,74.7987,75.642,43013.0
2025-04-07 10:00:00,76.23,76.58,75.53,75.53,72475.0,75.6321,75.9793,74.9376,74.9376,72475.0
2025-04-07 10:10:00,75.63,79.0,75.56,78.46,339060.0,75.0368,78.3804,74.9673,77.8446,339060.0
2025-04-07 10:20:00,78.53,78.53,76.23,76.26,126410.0,77.914,77.914,75.6321,75.6618,126410.0
2025-04-07 10:30:00,76.25,77.0,75.85,75.9,141177.0,75.6519,76.396,75.2551,75.3047,141177.0
2025-04-07 10:40:00,75.85,76.69,75.79,76.56,44263.0,75.2551,76.0885,75.1955,75.9595,44263.0
2025-04-07 10:50:00,76.64,77.35,76.57,76.91,44201.0,76.0389,76.7433,75.9694,76.3067,44201.0
2025-04-07 11:00:00,76.88,77.68,76.65,76.73,47160.0,76.277,77.0707,76.0488,76.1282,47160.0
2025-04-07 11:10:00,76.73,76.98,75.55,76.19,59890.0,76.1282,76.3762,74.9574,75.5924,59890.0
2025-04-07 11:20:00,76.29,76.61,75.69,75.75,62374.0,75.6916,76.0091,75.0963,75.1558,62374.0
2025-04-07 11:30:00,75.74,76.63,75.74,76.45,48615.0,75.1459,76.0289,75.1459,75.8504,48615.0
2025-04-07 11:40:00,76.4,77.14,76.39,76.88,43826.0,75.8007,76.5349,75.7908,76.277,43826.0
2025-04-07 11:50:00,76.89,77.17,76.69,76.88,45063.0,76.2869,76.5647,76.0885,76.277,45063.0
2025-04-07 12:00:00,76.81,77.12,76.6,76.72,30570.0,76.2075,76.5151,75.9992,76.1182,30570.0
2025-04-07 12:10:00,76.72,76.87,76.41,76.84,31965.0,76.1182,76.2671,75.8107,76.2373,31965.0
2025-04-07 12:20:00,76.83,77.1,76.38,76.92,35253.0,76.2274,76.4953,75.7809,76.3167,35253.0
2025-04-07 12:30:00,76.86,77.03,76.71,76.73,46501.0,76.2571,76.4258,76.1083,76.1282,46501.0
2025-04-07 12:40:00,76.77,76.89,75.91,75.99,20496.0,76.1678,76.2869,75.3146,75.394,20496.0
2025-04-07 12:50:00,76.05,76.29,75.89,76.12,31333.0,75.4535,75.6916,75.2947,75.5229,31333.0
2025-04-07 13:00:00,76.07,77.07,76.05,76.28,54432.0,75.4733,76.4655,75.4535,75.6817,54432.0
2025-04-07 13:10:00,76.22,77.08,76.19,76.91,29623.0,75.6222,76.4754,75.5924,76.3067,29623.0
2025-04-07 13:20:00,76.97,77.34,76.78,77.33,30672.0,76.3663,76.7334,76.1778,76.7235,30672.0
2025-04-07 13:30:00,77.25,77.46,76.8,77.42,38188.0,76.6441,76.8524,76.1976,76.8127,38188.0
2025-04-07 13:40:00,77.32,77.73,77.05,77.51,36250.0,76.7135,77.1203,76.4456,76.902,36250.0
2025-04-07 13:50:00,77.56,77.93,77.5,77.91,53947.0,76.9516,77.3187,76.8921,77.2989,53947.0
2025-04-07 14:00:00,77.91,78.15,77.4,78.06,41593.0,77.2989,77.537,76.7929,77.4477,41593.0
2025-04-07 14:10:00,78.05,78.28,77.8,78.2,27121.0,77.4378,77.666,77.1898,77.5866,27121.0
2025-04-07 14:20:00,78.22,78.41,77.85,77.92,31782.0,77.6065,77.795,77.2394,77.3088,31782.0
2025-04-07 14:30:00,77.93,78.15,77.69,77.78,36519.0,77.3187,77.537,77.0806,77.1699,36519.0
2025-04-07 14:40:00,77.78,77.93,77.42,77.71,29072.0,77.1699,77.3187,76.8127,77.1005,29072.0
2025-04-07 14:50:00,77.63,77.72,77.18,77.41,45772.0,77.0211,77.1104,76.5746,76.8028,45772.0
2025-04-07 15:00:00,77.41,77.73,76.94,76.95,54619.0,76.8028,77.1203,76.3365,76.3464,54619.0
2025-04-07 15:10:00,76.98,77.33,76.85,77.29,50391.0,76.3762,76.7235,76.2472,76.6838,50391.0
2025-04-07 15:20:00,77.3,77.32,76.79,76.87,64427.0,76.6937,76.7135,76.1877,76.2671,64427.0
2025-04-07 15:30:00,76.91,77.58,76.86,77.13,111828.0,76.3067,76.9715,76.2571,76.525,111828.0
2025-04-07 15:40:00,77.13,77.21,76.48,76.76,144350.0,76.525,76.6044,75.8801,76.1579,144350.0
2025-04-07 15:50:00,76.72,77.19,76.57,77.12,289848.0,76.1182,76.5846,75.9694,76.5151,289848.0
2025-04-08 09:30:00,79.2,79.69,78.21,78.87,99585.0,78.5788,79.0649,77.5966,78.2514,99585.0
2025-04-08 09:40:00,78.93,79.42,78.69,78.76,32969.0,78.3109,78.7971,78.0728,78.1422,32969.0
2025-04-08 09:50:00,78.86,79.55,78.66,79.19,78165.0,78.2415,78.926,78.043,78.5689,78165.0
2025-04-08 10:00:00,79.3,79.62,78.95,79.58,72607.0,78.678,78.9955,78.3307,78.9558,72607.0
2025-04-08 10:10:00,79.62,79.83,79.4,79.7,130404.0,78.9955,79.2038,78.7772,79.0749,130404.0
2025-04-08 10:20:00,79.67,79.93,79.54,79.71,46705.0,79.0451,79.3031,78.9161,79.0848,46705.0
2025-04-08 10:30:00,79.73,79.83,79.5,79.64,19972.0,79.1046,79.2038,78.8764,79.0153,19972.0
2025-04-08 10:40:00,79.63,79.72,79.15,79.29,78505.0,79.0054,79.0947,78.5292,78.6681,78505.0
2025-04-08 10:50:00,79.29,79.32,79.0,79.12,28307.0,78.6681,78.6978,78.3804,78.4994,28307.0
2025-04-08 11:00:00,79.12,79.31,79.03,79.21,29338.0,78.4994,78.6879,78.4101,78.5887,29338.0
2025-04-08 11:10:00,79.29,79.29,78.93,79.28,63045.0,78.6681,78.6681,78.3109,78.6582,63045.0
2025-04-08 11:20:00,79.3,79.31,78.86,78.92,52783.0,78.678,78.6879,78.2415,78.301,52783.0
2025-04-08 11:30:00,78.9,79.74,78.75,79.55,86858.0,78.2811,79.1145,78.1323,78.926,86858.0
2025-04-08 11:40:00,79.55,79.66,79.15,79.18,28366.0,78.926,79.0352,78.5292,78.5589,28366.0
2025-04-08 11:50:00,79.18,79.45,79.0,79.33,84438.0,78.5589,78.8268,78.3804,78.7078,84438.0
2025-04-08 12:00:00,79.33,79.55,79.28,79.39,19239.0,78.7078,78.926,78.6582,78.7673,19239.0
2025-04-08 12:10:00,79.47,79.68,79.39,79.44,25641.0,78.8467,79.055,78.7673,78.8169,25641.0
2025-04-08 12:20:00,79.45,79.53,79.3,79.5,28475.0,78.8268,78.9062,78.678,78.8764,28475.0
2025-04-08 12:30:00,79.5,79.65,79.08,79.16,43574.0,78.8764,79.0253,78.4597,78.5391,43574.0
2025-04-08 12:40:00,79.17,79.32,78.97,79.16,25590.0,78.549,78.6978,78.3506,78.5391,25590.0
2025-04-08 12:50:00,79.21,79.23,78.73,78.73,29114.0,78.5887,78.6085,78.1125,78.1125,29114.0
2025-04-08 13:00:00,78.75,78.87,78.39,78.41,32816.0,78.1323,78.2514,77.7751,77.795,32816.0
2025-04-08 13:10:00,78.45,78.52,78.24,78.38,32887.0,77.8347,77.9041,77.6263,77.7652,32887.0
2025-04-08 13:20:00,78.32,78.32,77.96,78.02,39130.0,77.7057,77.7057,77.3485,77.408,39130.0
2025-04-08 13:30:00,78.06,78.3,77.81,78.19,105849.0,77.4477,77.6858,77.1997,77.5767,105849.0
2025-04-08 13:40:00,78.27,78.74,78.22,78.25,28021.0,77.6561,78.1224,77.6065,77.6362,28021.0
2025-04-08 13:50:00,78.2,78.52,78.08,78.52,32133.0,77.5866,77.9041,77.4676,77.9041,32133.0
2025-04-08 14:00:00,78.5,78.55,78.08,78.17,23951.0,77.8843,77.9339,77.4676,77.5569,23951.0
2025-04-08 14:10:00,78.18,78.22,77.82,78.16,33207.0,77.5668,77.6065,77.2096,77.5469,33207.0
2025-04-08 14:20:00,78.15,78.15,77.54,77.54,17876.0,77.537,77.537,76.9318,76.9318,17876.0
2025-04-08 14:30:00,77.62,78.29,77.62,77.85,35342.0,77.0112,77.6759,77.0112,77.2394,35342.0
2025-04-08 14:40:00,77.85,78.02,77.66,77.98,35109.0,77.2394,77.408,77.0509,77.3684,35109.0
2025-04-08 14:50:00,77.98,78.11,77.87,77.91,23554.0,77.3684,77.4973,77.2592,77.2989,23554.0
2025-04-08 15:00:00,77.9,77.94,77.42,77.43,45890.0,77.289,77.3287,76.8127,76.8227,45890.0
2025-04-08 15:10:00,77.45,77.59,77.22,77.35,28861.0,76.8425,76.9814,76.6143,76.7433,28861.0
2025-04-08 15:20:00,77.4,77.79,77.27,77.63,58195.0,76.7929,77.1798,76.6639,77.0211,58195.0
2025-04-08 15:30:00,77.62,77.63,76.87,76.91,92274.0,77.0112,77.0211,76.2671,76.3067,92274.0
2025-04-08 15:40:00,76.93,77.27,76.6,76.6,123196.0,76.3266,76.6639,75.9992,75.9992,123196.0
2025-04-08 15:50:00,76.67,77.83,76.59,77.73,436822.0,76.0686,77.2195,75.9893,77.1203,436822.0
2025-04-09 09:30:00,77.51,77.65,76.77,77.27,51735.0,76.902,77.0409,76.1678,76.6639,51735.0
2025-04-09 09:40:00,77.26,78.1,77.25,77.9,120766.0,76.654,77.4874,76.6441,77.289,120766.0
2025-04-09 09:50:00,77.9,77.97,77.58,77.75,103339.0,77.289,77.3584,76.9715,77.1402,103339.0
2025-04-09 10:00:00,77.72,77.94,76.94,77.05,31292.0,77.1104,77.3287,76.3365,76.4456,31292.0
2025-04-09 10:10:00,77.05,77.24,76.52,76.63,23214.0,76.4456,76.6342,75.9198,76.0289,23214.0
2025-04-09 10:20:00,76.58,76.64,76.13,76.37,37920.0,75.9793,76.0389,75.5329,75.771,37920.0
2025-04-09 10:30:00,76.36,76.85,76.28,76.56,28402.0,75.7611,76.2472,75.6817,75.9595,28402.0
2025-04-09 10:40:00,76.52,76.56,75.92,75.92,19120.0,75.9198,75.9595,75.3245,75.3245,19120.0
2025-04-09 10:50:00,75.97,75.97,75.17,75.24,46263.0,75.3741,75.3741,74.5804,74.6498,46263.0
2025-04-09 11:00:00,75.24,76.02,75.21,75.84,45187.0,74.6498,75.4237,74.6201,75.2451,45187.0
2025-04-09 11:10:00,75.84,76.36,75.71,76.34,62447.0,75.2451,75.7611,75.1162,75.7412,62447.0
2025-04-09 11:20:00,76.31,76.68,76.3,76.51,71705.0,75.7115,76.0786,75.7015,75.9099,71705.0
2025-04-09 11:30:00,76.5,76.63,76.07,76.26,93788.0,75.9,76.0289,75.4733,75.6618,93788.0
2025-04-09 11:40:00,76.23,76.53,76.0,76.43,56559.0,75.6321,75.9297,75.4039,75.8305,56559.0
2025-04-09 11:50:00,76.4,76.55,75.96,76.11,45279.0,75.8007,75.9496,75.3642,75.513,45279.0
2025-04-09 12:00:00,76.11,76.42,75.97,76.42,36807.0,75.513,75.8206,75.3741,75.8206,36807.0
2025-04-09 12:10:00,76.38,76.92,76.36,76.85,45786.0,75.7809,76.3167,75.7611,76.2472,45786.0
2025-04-09 12:20:00,76.81,77.03,76.8,76.84,36030.0,76.2075,76.4258,76.1976,76.2373,36030.0
2025-04-09 12:30:00,76.84,76.99,76.8,76.96,25616.0,76.2373,76.3861,76.1976,76.3564,25616.0
2025-04-09 12:40:00,76.95,77.02,76.76,77.02,20652.0,76.3464,76.4159,76.1579,76.4159,20652.0
2025-04-09 12:50:00,77.05,77.34,76.94,77.24,44317.0,76.4456,76.7334,76.3365,76.6342,44317.0
2025-04-09 13:00:00,77.24,77.84,77.19,77.35,64873.0,76.6342,77.2295,76.5846,76.7433,64873.0
2025-04-09 13:10:00,77.32,78.91,76.83,78.76,95328.0,76.7135,78.2911,76.2274,78.1422,95328.0
2025-04-09 13:20:00,78.61,81.69,78.29,81.07,288998.0,77.9934,81.0493,77.6759,80.4341,288998.0
2025-04-09 13:30:00,80.81,81.25,80.13,80.4,90396.0,80.1762,80.6127,79.5015,79.7694,90396.0
2025-04-09 13:40:00,80.42,80.91,79.99,80.5,90239.0,79.7892,80.2754,79.3626,79.8686,90239.0
2025-04-09 13:50:00,80.48,81.11,80.19,80.95,43367.0,79.8487,80.4738,79.561,80.3151,43367.0
2025-04-09 14:00:00,81.05,81.38,80.1,80.42,79583.0,80.4143,80.7417,79.4717,79.7892,79583.0
2025-04-09 14:10:00,80.42,81.04,80.41,80.88,67362.0,79.7892,80.4044,79.7793,80.2456,67362.0
2025-04-09 14:20:00,80.88,81.04,80.3,80.85,61590.0,80.2456,80.4044,79.6702,80.2158,61590.0
2025-04-09 14:30:00,80.82,81.09,80.34,80.38,72094.0,80.1861,80.454,79.7098,79.7495,72094.0
2025-04-09 14:40:00,80.38,80.81,80.12,80.72,52739.0,79.7495,80.1762,79.4916,80.0869,52739.0
2025-04-09 14:50:00,80.72,80.85,80.22,80.31,57122.0,80.0869,80.2158,79.5908,79.6801,57122.0
2025-04-09 15:00:00,80.27,81.58,80.17,81.16,122851.0,79.6404,80.9401,79.5412,80.5234,122851.0
2025-04-09 15:10:00,81.26,81.53,81.07,81.24,75811.0,80.6226,80.8905,80.4341,80.6028,75811.0
2025-04-09 15:20:00,81.22,81.6,81.13,81.51,94993.0,80.5829,80.96,80.4936,80.8707,94993.0
2025-04-09 15:30:00,81.55,81.87,81.12,81.22,118075.0,80.9104,81.2278,80.4837,80.5829,118075.0
2025-04-09 15:40:00,81.18,81.64,81.18,81.61,193754.0,80.5433,80.9996,80.5433,80.9699,193754.0
2025-04-09 15:50:00,81.65,82.13,81.61,81.84,680361.0,81.0096,81.4858,80.9699,81.1981,680361.0
2025-04-10 09:30:00,81.16,81.72,79.84,81.03,136361.0,80.5234,81.079,79.2138,80.3944,136361.0
2025-04-10 09:40:00,81.03,81.51,80.48,81.51,33621.0,80.3944,80.8707,79.8487,80.8707,33621.0
2025-04-10 09:50:00,81.44,81.79,81.26,81.39,32827.0,80.8012,81.1485,80.6226,80.7516,32827.0
2025-04-10 10:00:00,81.4,81.6,81.25,81.39,34150.0,80.7615,80.96,80.6127,80.7516,34150.0
2025-04-10 10:10:00,81.31,81.42,81.04,81.22,63352.0,80.6722,80.7814,80.4044,80.5829,63352.0
2025-04-10 10:20:00,81.21,81.44,81.01,81.02,28787.0,80.573,80.8012,80.3746,80.3845,28787.0
2025-04-10 10:30:00,81.1,81.6,81.03,81.42,33782.0,80.4639,80.96,80.3944,80.7814,33782.0
2025-04-10 10:40:00,81.42,81.67,81.37,81.37,39721.0,80.7814,81.0294,80.7318,80.7318,39721.0
2025-04-10 10:50:00,81.37,81.55,80.93,80.97,23501.0,80.7318,80.9104,80.2952,80.3349,23501.0
2025-04-10 11:00:00,80.97,81.33,80.93,81.29,37185.0,80.3349,80.6921,80.2952,80.6524,37185.0
2025-04-10 11:10:00,81.24,81.41,81.12,81.19,35001.0,80.6028,80.7715,80.4837,80.5532,35001.0
2025-04-10 11:20:00,81.19,81.38,81.16,81.25,50487.0,80.5532,80.7417,80.5234,80.6127,50487.0
2025-04-10 11:30:00,81.29,81.29,80.82,80.87,48722.0,80.6524,80.6524,80.1861,80.2357,48722.0
2025-04-10 11:40:00,80.9,81.01,80.61,80.63,94820.0,80.2655,80.3746,79.9777,79.9976,94820.0
2025-04-10 11:50:00,80.6,80.79,80.31,80.46,39464.0,79.9678,80.1563,79.6801,79.8289,39464.0
2025-04-10 12:00:00,80.54,80.71,79.91,80.18,47282.0,79.9083,80.0769,79.2832,79.5511,47282.0
2025-04-10 12:10:00,80.18,80.18,79.76,79.81,24280.0,79.5511,79.5511,79.1344,79.184,24280.0
2025-04-10 12:20:00,79.83,79.83,79.29,79.61,35011.0,79.2038,79.2038,78.6681,78.9856,35011.0
2025-04-10 12:30:00,79.61,80.73,79.61,80.62,50272.0,78.9856,80.0968,78.9856,79.9876,50272.0
2025-04-10 12:40:00,80.68,80.68,80.08,80.61,27196.0,80.0472,80.0472,79.4519,79.9777,27196.0
2025-04-10 12:50:00,80.6,80.75,80.3,80.46,24683.0,79.9678,80.1166,79.6702,79.8289,24683.0
2025-04-10 13:00:00,80.46,81.31,80.26,80.3,32771.0,79.8289,80.6722,79.6305,79.6702,32771.0
2025-04-10 13:10:00,80.3,80.32,79.82,79.94,29535.0,79.6702,79.69,79.1939,79.313,29535.0
2025-04-10 13:20:00,80.02,80.34,79.61,80.25,37312.0,79.3924,79.7098,78.9856,79.6205,37312.0
2025-04-10 13:30:00,80.19,80.48,80.12,80.3,48046.0,79.561,79.8487,79.4916,79.6702,48046.0
2025-04-10 13:40:00,80.33,81.38,80.28,81.06,48079.0,79.6999,80.7417,79.6503,80.4242,48079.0
2025-04-10 13:50:00,81.06,81.29,80.77,81.03,32597.0,80.4242,80.6524,80.1365,80.3944,32597.0
2025-04-10 14:00:00,81.03,81.57,80.95,81.06,99505.0,80.3944,80.9302,80.3151,80.4242,99505.0
2025-04-10 14:10:00,81.12,81.15,80.6,81.07,30111.0,80.4837,80.5135,79.9678,80.4341,30111.0
2025-04-10 14:20:00,81.07,81.65,81.07,81.6,36765.0,80.4341,81.0096,80.4341,80.96,36765.0
2025-04-10 14:30:00,81.66,81.83,81.36,81.61,34824.0,81.0195,81.1882,80.7218,80.9699,34824.0
2025-04-10 14:40:00,81.62,81.93,81.52,81.66,42303.0,80.9798,81.2874,80.8806,81.0195,42303.0
2025-04-10 14:50:00,81.66,81.8,81.17,81.4,41845.0,81.0195,81.1584,80.5333,80.7615,41845.0
2025-04-10 15:00:00,81.4,81.85,81.25,81.28,31336.0,80.7615,81.208,80.6127,80.6425,31336.0
2025-04-10 15:10:00,81.34,81.71,81.28,81.59,39021.0,80.702,81.0691,80.6425,80.95,39021.0
2025-04-10 15:20:00,81.59,81.93,81.03,81.03,49574.0,80.95,81.2874,80.3944,80.3944,49574.0
2025-04-10 15:30:00,81.05,81.43,80.7,80.77,72424.0,80.4143,80.7913,80.067,80.1365,72424.0
2025-04-10 15:40:00,80.8,81.01,80.35,80.57,103976.0,80.1662,80.3746,79.7198,79.938,103976.0
2025-04-10 15:50:00,80.49,81.32,80.47,81.22,515215.0,79.8587,80.6822,79.8388,80.5829,515215.0
2025-04-11 09:30:00,81.07,81.12,80.41,80.64,45834.0,80.4341,80.4837,79.7793,80.0075,45834.0
2025-04-11 09:40:00,80.65,81.09,80.28,80.95,15523.0,80.0174,80.454,79.6503,80.3151,15523.0
2025-04-11 09:50:00,80.82,80.89,80.55,80.55,20448.0,80.1861,80.2555,79.9182,79.9182,20448.0
2025-04-11 10:00:00,80.55,80.88,80.02,80.75,48611.0,79.9182,80.2456,79.3924,80.1166,48611.0
2025-04-11 10:10:00,80.72,80.95,80.54,80.7,14591.0,80.0869,80.3151,79.9083,80.067,14591.0
2025-04-11 10:20:00,80.67,80.7,80.1,80.1,20597.0,80.0373,80.067,79.4717,79.4717,20597.0
2025-04-11 10:30:00,80.17,80.66,80.12,80.38,37805.0,79.5412,80.0273,79.4916,79.7495,37805.0
2025-04-11 10:40:00,80.4,80.8,80.32,80.76,26069.0,79.7694,80.1662,79.69,80.1265,26069.0
2025-04-11 10:50:00,80.7,80.7,80.4,80.47,29433.0,80.067,80.067,79.7694,79.8388,29433.0
2025-04-11 11:00:00,80.45,81.0,80.16,80.24,15867.0,79.819,80.3647,79.5313,79.6106,15867.0
2025-04-11 11:10:00,80.31,80.4,79.99,80.1,9616.0,79.6801,79.7694,79.3626,79.4717,9616.0
2025-04-11 11:20:00,80.15,80.38,80.08,80.34,17718.0,79.5213,79.7495,79.4519,79.7098,17718.0
2025-04-11 11:30:00,80.33,80.77,80.26,80.71,10841.0,79.6999,80.1365,79.6305,80.0769,10841.0
2025-04-11 11:40:00,80.62,80.86,80.56,80.85,8300.0,79.9876,80.2258,79.9281,80.2158,8300.0
2025-04-11 11:50:00,80.84,81.17,80.84,81.11,11634.0,80.2059,80.5333,80.2059,80.4738,11634.0
2025-04-11 12:00:00,81.13,81.28,80.95,81.14,13150.0,80.4936,80.6425,80.3151,80.5036,13150.0
2025-04-11 12:10:00,81.17,81.4,81.17,81.34,11865.0,80.5333,80.7615,80.5333,80.702,11865.0
2025-04-11 12:20:00,81.35,81.43,81.22,81.29,8589.0,80.7119,80.7913,80.5829,80.6524,8589.0
2025-04-11 12:30:00,81.25,81.67,81.25,81.67,17764.0,80.6127,81.0294,80.6127,81.0294,17764.0
2025-04-11 12:40:00,81.66,81.72,81.39,81.6,20659.0,81.0195,81.079,80.7516,80.96,20659.0
2025-04-11 12:50:00,81.61,81.65,81.43,81.56,15837.0,80.9699,81.0096,80.7913,80.9203,15837.0
2025-04-11 13:00:00,81.63,81.95,81.52,81.52,21306.0,80.9897,81.3072,80.8806,80.8806,21306.0
2025-04-11 13:10:00,81.58,81.62,81.26,81.4,23275.0,80.9401,80.9798,80.6226,80.7615,23275.0
2025-04-11 13:20:00,81.34,81.61,81.22,81.35,31219.0,80.702,80.9699,80.5829,80.7119,31219.0
2025-04-11 13:30:00,81.39,81.78,81.27,81.78,33112.0,80.7516,81.1385,80.6325,81.1385,33112.0
2025-04-11 13:40:00,81.79,82.47,81.79,82.02,33423.0,81.1485,81.8231,81.1485,81.3767,33423.0
2025-04-11 13:50:00,82.02,82.41,81.99,82.17,27408.0,81.3767,81.7636,81.3469,81.5255,27408.0
2025-04-11 14:00:00,82.17,82.33,81.99,82.12,22124.0,81.5255,81.6842,81.3469,81.4759,22124.0
2025-04-11 14:10:00,82.13,82.2,81.94,82.01,21233.0,81.4858,81.5553,81.2973,81.3667,21233.0
2025-04-11 14:20:00,81.97,82.19,81.9,82.17,33383.0,81.3271,81.5453,81.2576,81.5255,33383.0
2025-04-11 14:30:00,82.17,82.18,81.88,81.95,30281.0,81.5255,81.5354,81.2378,81.3072,30281.0
2025-04-11 14:40:00,81.99,82.15,81.91,82.07,15358.0,81.3469,81.5056,81.2675,81.4263,15358.0
2025-04-11 14:50:00,82.11,82.11,81.78,81.79,15723.0,81.466,81.466,81.1385,81.1485,15723.0
2025-04-11 15:00:00,81.81,82.13,81.79,82.05,22078.0,81.1683,81.4858,81.1485,81.4064,22078.0
2025-04-11 15:10:00,82.08,82.26,81.97,82.12,28293.0,81.4362,81.6148,81.3271,81.4759,28293.0
2025-04-11 15:20:00,82.14,82.42,82.04,82.29,25800.0,81.4957,81.7735,81.3965,81.6445,25800.0
2025-04-11 15:30:00,82.29,82.35,82.13,82.3,42997.0,81.6445,81.7041,81.4858,81.6545,42997.0
2025-04-11 15:40:00,82.3,82.36,82.16,82.23,42407.0,81.6545,81.714,81.5156,81.585,42407.0
2025-04-11 15:50:00,82.23,82.43,82.06,82.12,255937.0,81.585,81.7834,81.4164,81.4759,255937.0
2025-04-14 09:30:00,83.0,83.56,82.5,83.12,79792.0,82.349,82.9046,81.8529,82.468,79792.0
2025-04-14 09:40:00,83.12,83.74,83.11,83.48,28285.0,82.468,83.0832,82.4581,82.8252,28285.0
2025-04-14 09:50:00,83.59,83.75,83.34,83.74,33851.0,82.9344,83.0931,82.6863,83.0832,33851.0
2025-04-14 10:00:00,83.67,83.89,83.57,83.8,15820.0,83.0137,83.232,82.9145,83.1427,15820.0
2025-04-14 10:10:00,83.8,83.91,83.48,83.58,22375.0,83.1427,83.2518,82.8252,82.9244,22375.0
2025-04-14 10:20:00,83.64,83.76,83.49,83.76,16957.0,82.984,83.103,82.8351,83.103,16957.0
2025-04-14 10:30:00,83.79,83.89,83.75,83.81,11831.0,83.1328,83.232,83.0931,83.1526,11831.0
2025-04-14 10:40:00,83.79,83.93,83.74,83.84,23163.0,83.1328,83.2717,83.0832,83.1824,23163.0
2025-04-14 10:50:00,83.83,83.95,83.78,83.83,25370.0,83.1725,83.2915,83.1229,83.1725,25370.0
2025-04-14 11:00:00,83.83,83.91,83.69,83.84,54000.0,83.1725,83.2518,83.0336,83.1824,54000.0
2025-04-14 11:10:00,83.84,83.97,83.74,83.8,31714.0,83.1824,83.3114,83.0832,83.1427,31714.0
2025-04-14 11:20:00,83.8,83.82,83.14,83.22,89722.0,83.1427,83.1625,82.4879,82.5673,89722.0
2025-04-14 11:30:00,83.23,83.53,83.17,83.18,20650.0,82.5772,82.8748,82.5176,82.5276,20650.0
2025-04-14 11:40:00,83.17,83.23,82.97,83.02,20659.0,82.5176,82.5772,82.3192,82.3688,20659.0
2025-04-14 11:50:00,82.95,83.21,82.84,83.05,18006.0,82.2994,82.5573,82.1902,82.3986,18006.0
2025-04-14 12:00:00,83.0,83.1,82.9,82.95,17546.0,82.349,82.4482,82.2498,82.2994,17546.0
2025-04-14 12:10:00,83.03,83.33,82.95,83.31,23436.0,82.3787,82.6764,82.2994,82.6565,23436.0
2025-04-14 12:20:00,83.3,83.32,83.08,83.2,15126.0,82.6466,82.6665,82.4284,82.5474,15126.0
2025-04-14 12:30:00,83.23,83.39,83.13,83.34,10747.0,82.5772,82.7359,82.478,82.6863,10747.0
2025-04-14 12:40:00,83.33,83.5,83.29,83.43,12606.0,82.6764,82.8451,82.6367,82.7756,12606.0
2025-04-14 12:50:00,83.39,83.39,83.15,83.21,17990.0,82.7359,82.7359,82.4978,82.5573,17990.0
2025-04-14 13:00:00,83.19,83.7,83.07,83.16,22219.0,82.5375,83.0435,82.4184,82.5077,22219.0
2025-04-14 13:10:00,83.18,83.32,83.11,83.31,10820.0,82.5276,82.6665,82.4581,82.6565,10820.0
2025-04-14 13:20:00,83.33,83.61,83.33,83.58,13219.0,82.6764,82.9542,82.6764,82.9244,13219.0
2025-04-14 13:30:00,83.59,83.71,83.5,83.65,20171.0,82.9344,83.0534,82.8451,82.9939,20171.0
2025-04-14 13:40:00,83.64,83.84,83.61,83.77,24239.0,82.984,83.1824,82.9542,83.1129,24239.0
2025-04-14 13:50:00,83.78,83.91,83.76,83.77,10019.0,83.1229,83.2518,83.103,83.1129,10019.0
2025-04-14 14:00:00,83.77,83.86,83.75,83.77,9231.0,83.1129,83.2022,83.0931,83.1129,9231.0
2025-04-14 14:10:00,83.81,83.86,83.73,83.79,15416.0,83.1526,83.2022,83.0733,83.1328,15416.0
2025-04-14 14:20:00,83.83,83.9,83.79,83.89,6861.0,83.1725,83.2419,83.1328,83.232,6861.0
2025-04-14 14:30:00,83.86,83.92,83.81,83.81,11216.0,83.2022,83.2618,83.1526,83.1526,11216.0
2025-04-14 14:40:00,83.83,83.86,83.72,83.74,16834.0,83.1725,83.2022,83.0633,83.0832,16834.0
2025-04-14 14:50:00,83.73,83.8,83.62,83.74,18298.0,83.0733,83.1427,82.9641,83.0832,18298.0
2025-04-14 15:00:00,83.76,83.89,83.73,83.89,19172.0,83.103,83.232,83.0733,83.232,19172.0
2025-04-14 15:10:00,83.94,84.03,83.85,83.89,18142.0,83.2816,83.3709,83.1923,83.232,18142.0
2025-04-14 15:20:00,83.86,84.0,83.86,83.94,21182.0,83.2022,83.3411,83.2022,83.2816,21182.0
2025-04-14 15:30:00,83.91,84.04,83.81,83.86,35736.0,83.2518,83.3808,83.1526,83.2022,35736.0
2025-04-14 15:40:00,83.88,84.0,83.78,83.8,30865.0,83.2221,83.3411,83.1229,83.1427,30865.0
2025-04-14 15:50:00,83.79,83.83,83.59,83.67,210932.0,83.1328,83.1725,82.9344,83.0137,210932.0
2025-04-15 09:30:00,84.16,84.46,83.83,84.23,26275.0,83.4999,83.7975,83.1725,83.5693,26275.0
2025-04-15 09:40:00,84.24,84.48,84.2,84.34,12899.0,83.5793,83.8174,83.5396,83.6785,12899.0
2025-04-15 09:50:00,84.35,84.5,84.26,84.28,27350.0,83.6884,83.8372,83.5991,83.6189,27350.0
2025-04-15 10:00:00,84.3,84.42,84.09,84.09,17559.0,83.6388,83.7578,83.4304,83.4304,17559.0
2025-04-15 10:10:00,84.11,84.22,83.8,83.8,29316.0,83.4503,83.5594,83.1427,83.1427,29316.0
2025-04-15 10:20:00,83.81,83.99,83.64,83.89,24616.0,83.1526,83.3312,82.984,83.232,24616.0
2025-04-15 10:30:00,83.89,83.97,83.84,83.89,13465.0,83.232,83.3114,83.1824,83.232,13465.0
2025-04-15 10:40:00,83.86,84.23,83.85,84.01,15408.0,83.2022,83.5693,83.1923,83.3511,15408.0
2025-04-15 10:50:00,84.07,84.22,83.98,84.11,9044.0,83.4106,83.5594,83.3213,83.4503,9044.0
2025-04-15 11:00:00,84.11,84.3,84.03,84.05,8684.0,83.4503,83.6388,83.3709,83.3907,8684.0
2025-04-15 11:10:00,84.04,84.08,83.91,84.05,5287.0,83.3808,83.4205,83.2518,83.3907,5287.0
2025-04-15 11:20:00,83.99,84.03,83.82,83.82,6337.0,83.3312,83.3709,83.1625,83.1625,6337.0
2025-04-15 11:30:00,83.78,83.91,83.7,83.7,5026.0,83.1229,83.2518,83.0435,83.0435,5026.0
2025-04-15 11:40:00,83.7,83.72,83.62,83.68,4927.0,83.0435,83.0633,82.9641,83.0236,4927.0
2025-04-15 11:50:00,83.68,83.83,83.67,83.78,5229.0,83.0236,83.1725,83.0137,83.1229,5229.0
2025-04-15 12:00:00,83.82,83.83,83.71,83.71,1240.0,83.1625,83.1725,83.0534,83.0534,1240.0
2025-04-15 12:10:00,83.7,83.75,83.63,83.68,5582.0,83.0435,83.0931,82.974,83.0236,5582.0
2025-04-15 12:20:00,83.65,83.81,83.65,83.77,9574.0,82.9939,83.1526,82.9939,83.1129,9574.0
2025-04-15 12:30:00,83.77,83.83,83.73,83.73,3396.0,83.1129,83.1725,83.0733,83.0733,3396.0
2025-04-15 12:40:00,83.73,84.03,83.71,84.01,21385.0,83.0733,83.3709,83.0534,83.3511,21385.0
2025-04-15 12:50:00,84.04,84.04,83.9,84.02,9997.0,83.3808,83.3808,83.2419,83.361,9997.0
2025-04-15 13:00:00,84.06,84.17,83.98,84.04,10403.0,83.4007,83.5098,83.3213,83.3808,10403.0
2025-04-15 13:10:00,84.05,84.07,83.89,83.94,20178.0,83.3907,83.4106,83.232,83.2816,20178.0
2025-04-15 13:20:00,83.94,83.95,83.87,83.91,19856.0,83.2816,83.2915,83.2122,83.2518,19856.0
2025-04-15 13:30:00,83.92,83.96,83.75,83.81,20875.0,83.2618,83.3014,83.0931,83.1526,20875.0
2025-04-15 13:40:00,83.84,83.86,83.73,83.74,12207.0,83.1824,83.2022,83.0733,83.0832,12207.0
2025-04-15 13:50:00,83.73,83.76,83.57,83.76,13007.0,83.0733,83.103,82.9145,83.103,13007.0
2025-04-15 14:00:00,83.71,83.75,83.61,83.67,14482.0,83.0534,83.0931,82.9542,83.0137,14482.0
2025-04-15 14:10:00,83.62,83.83,83.61,83.79,27533.0,82.9641,83.1725,82.9542,83.1328,27533.0
2025-04-15 14:20:00,83.82,83.82,83.61,83.64,23704.0,83.1625,83.1625,82.9542,82.984,23704.0
2025-04-15 14:30:00,83.64,83.86,83.61,83.81,17223.0,82.984,83.2022,82.9542,83.1526,17223.0
2025-04-15 14:40:00,83.82,83.82,83.74,83.75,16398.0,83.1625,83.1625,83.0832,83.0931,16398.0
2025-04-15 14:50:00,83.75,83.93,83.72,83.9,17575.0,83.0931,83.2717,83.0633,83.2419,17575.0
2025-04-15 15:00:00,83.9,83.96,83.81,83.88,26562.0,83.2419,83.3014,83.1526,83.2221,26562.0
2025-04-15 15:10:00,83.9,84.08,83.86,84.07,29334.0,83.2419,83.4205,83.2022,83.4106,29334.0
2025-04-15 15:20:00,84.01,84.02,83.88,83.95,11618.0,83.3511,83.361,83.2221,83.2915,11618.0
2025-04-15 15:30:00,83.98,84.0,83.76,83.83,21403.0,83.3213,83.3411,83.103,83.1725,21403.0
2025-04-15 15:40:00,83.82,83.89,83.62,83.67,39526.0,83.1625,83.232,82.9641,83.0137,39526.0
2025-04-15 15:50:00,83.65,83.71,83.39,83.56,159509.0,82.9939,83.0534,82.7359,82.9046,159509.0
2025-04-16 09:30:00,83.62,83.99,83.31,83.59,47613.0,82.9641,83.3312,82.6565,82.9344,47613.0
2025-04-16 09:40:00,83.6,83.96,83.49,83.69,34313.0,82.9443,83.3014,82.8351,83.0336,34313.0
2025-04-16 09:50:00,83.61,83.73,83.47,83.58,16708.0,82.9542,83.0733,82.8153,82.9244,16708.0
2025-04-16 10:00:00,83.62,83.76,83.45,83.48,12287.0,82.9641,83.103,82.7954,82.8252,12287.0
2025-04-16 10:10:00,83.44,83.46,83.25,83.38,12975.0,82.7855,82.8054,82.597,82.726,12975.0
2025-04-16 10:20:00,83.38,83.59,83.36,83.58,10357.0,82.726,82.9344,82.7062,82.9244,10357.0
2025-04-16 10:30:00,83.62,83.77,83.56,83.77,20653.0,82.9641,83.1129,82.9046,83.1129,20653.0
2025-04-16 10:40:00,83.78,83.81,83.63,83.67,10359.0,83.1229,83.1526,82.974,83.0137,10359.0
2025-04-16 10:50:00,83.64,83.7,83.53,83.62,10985.0,82.984,83.0435,82.8748,82.9641,10985.0
2025-04-16 11:00:00,83.66,83.74,83.62,83.73,11179.0,83.0038,83.0832,82.9641,83.0733,11179.0
2025-04-16 11:10:00,83.77,83.84,83.61,83.62,6024.0,83.1129,83.1824,82.9542,82.9641,6024.0
2025-04-16 11:20:00,83.62,83.84,83.59,83.82,12679.0,82.9641,83.1824,82.9344,83.1625,12679.0
2025-04-16 11:30:00,83.85,83.94,83.77,83.91,10661.0,83.1923,83.2816,83.1129,83.2518,10661.0
2025-04-16 11:40:00,83.91,83.97,83.89,83.92,8529.0,83.2518,83.3114,83.232,83.2618,8529.0
2025-04-16 11:50:00,83.92,84.0,83.82,83.87,11809.0,83.2618,83.3411,83.1625,83.2122,11809.0
2025-04-16 12:00:00,83.88,83.91,83.55,83.62,9809.0,83.2221,83.2518,82.8947,82.9641,9809.0
2025-04-16 12:10:00,83.62,83.71,83.58,83.63,22743.0,82.9641,83.0534,82.9244,82.974,22743.0
2025-04-16 12:20:00,83.6,83.85,83.6,83.84,15137.0,82.9443,83.1923,82.9443,83.1824,15137.0
2025-04-16 12:30:00,83.83,83.94,83.81,83.87,18966.0,83.1725,83.2816,83.1526,83.2122,18966.0
2025-04-16 12:40:00,83.86,83.99,83.81,83.83,23466.0,83.2022,83.3312,83.1526,83.1725,23466.0
2025-04-16 12:50:00,83.83,83.86,83.75,83.85,15696.0,83.1725,83.2022,83.0931,83.1923,15696.0
2025-04-16 13:00:00,83.84,83.97,83.79,83.95,24839.0,83.1824,83.3114,83.1328,83.2915,24839.0
2025-04-16 13:10:00,83.92,84.0,83.79,84.0,13323.0,83.2618,83.3411,83.1328,83.3411,13323.0
2025-04-16 13:20:00,84.0,84.02,83.86,83.98,14608.0,83.3411,83.361,83.2022,83.3213,14608.0
2025-04-16 13:30:00,83.99,83.99,83.54,83.56,17015.0,83.3312,83.3312,82.8847,82.9046,17015.0
2025-04-16 13:40:00,83.58,83.58,83.34,83.39,17619.0,82.9244,82.9244,82.6863,82.7359,17619.0
2025-04-16 13:50:00,83.36,83.43,83.11,83.12,16141.0,82.7062,82.7756,82.4581,82.468,16141.0
2025-04-16 14:00:00,83.14,83.39,83.14,83.28,21005.0,82.4879,82.7359,82.4879,82.6268,21005.0
2025-04-16 14:10:00,83.23,83.34,83.07,83.12,14247.0,82.5772,82.6863,82.4184,82.468,14247.0
2025-04-16 14:20:00,83.12,83.41,83.08,83.37,14102.0,82.468,82.7558,82.4284,82.7161,14102.0
2025-04-16 14:30:00,83.36,83.37,83.16,83.21,13262.0,82.7062,82.7161,82.5077,82.5573,13262.0
2025-04-16 14:40:00,83.21,83.28,83.16,83.25,14755.0,82.5573,82.6268,82.5077,82.597,14755.0
2025-04-16 14:50:00,83.24,83.24,83.06,83.06,15854.0,82.5871,82.5871,82.4085,82.4085,15854.0
2025-04-16 15:00:00,83.08,83.11,82.96,82.96,24421.0,82.4284,82.4581,82.3093,82.3093,24421.0
2025-04-16 15:10:00,82.95,83.04,82.82,82.82,23861.0,82.2994,82.3887,82.1704,82.1704,23861.0
2025-04-16 15:20:00,82.83,82.84,82.64,82.68,24212.0,82.1803,82.1902,81.9918,82.0315,24212.0
2025-04-16 15:30:00,82.7,82.85,82.6,82.73,33400.0,82.0513,82.2002,81.9521,82.0811,33400.0
2025-04-16 15:40:00,82.72,82.79,82.56,82.69,54451.0,82.0712,82.1406,81.9124,82.0414,54451.0
2025-04-16 15:50:00,82.73,83.09,82.64,83.02,256461.0,82.0811,82.4383,81.9918,82.3688,256461.0
2025-04-17 09:30:00,83.53,84.07,83.26,83.95,139506.0,82.8748,83.4106,82.6069,83.2915,139506.0
2025-04-17 09:40:00,84.0,84.44,83.95,84.4,13506.0,83.3411,83.7777,83.2915,83.738,13506.0
2025-04-17 09:50:00,84.33,84.77,84.33,84.54,24409.0,83.6685,84.1051,83.6685,83.8769,24409.0
2025-04-17 10:00:00,84.55,84.65,84.19,84.36,24920.0,83.8868,83.986,83.5296,83.6983,24920.0
2025-04-17 10:10:00,84.41,84.57,84.16,84.17,43579.0,83.7479,83.9067,83.4999,83.5098,43579.0
2025-04-17 10:20:00,84.19,84.34,83.84,83.92,28679.0,83.5296,83.6785,83.1824,83.2618,28679.0
2025-04-17 10:30:00,83.97,83.98,83.83,83.92,23076.0,83.3114,83.3213,83.1725,83.2618,23076.0
2025-04-17 10:40:00,83.89,84.01,83.78,83.94,13942.0,83.232,83.3511,83.1229,83.2816,13942.0
2025-04-17 10:50:00,84.0,84.22,83.9,84.12,16187.0,83.3411,83.5594,83.2419,83.4602,16187.0
2025-04-17 11:00:00,84.2,84.59,84.16,84.4,24751.0,83.5396,83.9265,83.4999,83.738,24751.0
2025-04-17 11:10:00,84.44,84.68,84.42,84.63,10549.0,83.7777,84.0158,83.7578,83.9662,10549.0
2025-04-17 11:20:00,84.73,84.74,84.39,84.49,48496.0,84.0654,84.0753,83.7281,83.8273,48496.0
2025-04-17 11:30:00,84.43,84.69,84.42,84.61,17640.0,83.7678,84.0257,83.7578,83.9464,17640.0
2025-04-17 11:40:00,84.56,84.57,84.4,84.4,20340.0,83.8967,83.9067,83.738,83.738,20340.0
2025-04-17 11:50:00,84.39,84.52,84.32,84.34,18134.0,83.7281,83.8571,83.6586,83.6785,18134.0
2025-04-17 12:00:00,84.42,84.61,84.32,84.48,19752.0,83.7578,83.9464,83.6586,83.8174,19752.0
2025-04-17 12:10:00,84.45,84.54,84.3,84.48,14308.0,83.7876,83.8769,83.6388,83.8174,14308.0
2025-04-17 12:20:00,84.53,84.57,84.35,84.45,15268.0,83.867,83.9067,83.6884,83.7876,15268.0
2025-04-17 12:30:00,84.42,84.45,84.23,84.34,30304.0,83.7578,83.7876,83.5693,83.6785,30304.0
2025-04-17 12:40:00,84.36,84.42,84.2,84.25,12065.0,83.6983,83.7578,83.5396,83.5892,12065.0
2025-04-17 12:50:00,84.25,84.46,84.22,84.34,23526.0,83.5892,83.7975,83.5594,83.6785,23526.0
2025-04-17 13:00:00,84.36,84.44,84.25,84.44,25447.0,83.6983,83.7777,83.5892,83.7777,25447.0
2025-04-17 13:10:00,84.38,84.4,84.2,84.31,7579.0,83.7182,83.738,83.5396,83.6487,7579.0
2025-04-17 13:20:00,84.31,84.33,84.13,84.13,10677.0,83.6487,83.6685,83.4701,83.4701,10677.0
2025-04-17 13:30:00,84.1,84.24,84.01,84.04,20821.0,83.4404,83.5793,83.3511,83.3808,20821.0
2025-04-17 13:40:00,84.05,84.18,83.85,84.09,15297.0,83.3907,83.5197,83.1923,83.4304,15297.0
2025-04-17 13:50:00,84.1,84.21,84.05,84.19,11367.0,83.4404,83.5495,83.3907,83.5296,11367.0
2025-04-17 14:00:00,84.18,84.32,84.08,84.24,23089.0,83.5197,83.6586,83.4205,83.5793,23089.0
2025-04-17 14:10:00,84.22,84.38,84.21,84.35,20133.0,83.5594,83.7182,83.5495,83.6884,20133.0
2025-04-17 14:20:00,84.35,84.42,84.2,84.2,16978.0,83.6884,83.7578,83.5396,83.5396,16978.0
2025-04-17 14:30:00,84.23,84.4,84.22,84.39,10178.0,83.5693,83.738,83.5594,83.7281,10178.0
2025-04-17 14:40:00,84.39,84.39,84.16,84.23,17114.0,83.7281,83.7281,83.4999,83.5693,17114.0
2025-04-17 14:50:00,84.19,84.29,84.1,84.15,17953.0,83.5296,83.6289,83.4404,83.49,17953.0
2025-04-17 15:00:00,84.11,84.15,83.96,84.02,15024.0,83.4503,83.49,83.3014,83.361,15024.0
2025-04-17 15:10:00,84.0,84.0,83.73,83.82,15054.0,83.3411,83.3411,83.0733,83.1625,15054.0
2025-04-17 15:20:00,83.83,83.93,83.71,83.79,24183.0,83.1725,83.2717,83.0534,83.1328,24183.0
2025-04-17 15:30:00,83.74,83.88,83.67,83.76,26170.0,83.0832,83.2221,83.0137,83.103,26170.0
2025-04-17 15:40:00,83.76,83.88,83.56,83.59,36588.0,83.103,83.2221,82.9046,82.9344,36588.0
2025-04-17 15:50:00,83.55,83.62,83.28,83.38,170607.0,82.8947,82.9641,82.6268,82.726,170607.0
2025-04-21 09:30:00,83.0,83.23,81.69,81.89,52116.0,82.349,82.5772,81.0493,81.2477,52116.0
2025-04-21 09:40:00,81.89,82.25,81.74,82.11,19980.0,81.2477,81.6049,81.0989,81.466,19980.0
2025-04-21 09:50:00,82.05,82.17,81.98,81.98,8748.0,81.4064,81.5255,81.337,81.337,8748.0
2025-04-21 10:00:00,81.95,81.98,81.57,81.68,43150.0,81.3072,81.337,80.9302,81.0393,43150.0
2025-04-21 10:10:00,81.68,81.73,81.45,81.54,42599.0,81.0393,81.0889,80.8111,80.9004,42599.0
2025-04-21 10:20:00,81.51,81.57,81.45,81.52,7120.0,80.8707,80.9302,80.8111,80.8806,7120.0
2025-04-21 10:30:00,81.55,81.59,81.45,81.5,8471.0,80.9104,80.95,80.8111,80.8607,8471.0
2025-04-21 10:40:00,81.53,81.59,81.43,81.46,14703.0,80.8905,80.95,80.7913,80.8211,14703.0
2025-04-21 10:50:00,81.45,81.49,81.15,81.15,17936.0,80.8111,80.8508,80.5135,80.5135,17936.0
2025-04-21 11:00:00,81.18,81.18,80.87,80.87,25935.0,80.5433,80.5433,80.2357,80.2357,25935.0
2025-04-21 11:10:00,80.91,81.14,80.87,81.09,27901.0,80.2754,80.5036,80.2357,80.454,27901.0
2025-04-21 11:20:00,81.08,81.13,80.92,80.92,17274.0,80.444,80.4936,80.2853,80.2853,17274.0
2025-04-21 11:30:00,80.93,80.97,80.66,80.68,10732.0,80.2952,80.3349,80.0273,80.0472,10732.0
2025-04-21 11:40:00,80.74,80.75,80.44,80.47,8913.0,80.1067,80.1166,79.8091,79.8388,8913.0
2025-04-21 11:50:00,80.46,80.55,80.38,80.42,11325.0,79.8289,79.9182,79.7495,79.7892,11325.0
2025-04-21 12:00:00,80.42,80.5,80.36,80.39,29791.0,79.7892,79.8686,79.7297,79.7595,29791.0
2025-04-21 12:10:00,80.42,80.42,80.16,80.19,12102.0,79.7892,79.7892,79.5313,79.561,12102.0
2025-04-21 12:20:00,80.15,80.26,80.15,80.21,22325.0,79.5213,79.6305,79.5213,79.5809,22325.0
2025-04-21 12:30:00,80.24,80.34,80.15,80.32,14529.0,79.6106,79.7098,79.5213,79.69,14529.0
2025-04-21 12:40:00,80.33,80.43,80.32,80.38,12046.0,79.6999,79.7991,79.69,79.7495,12046.0
2025-04-21 12:50:00,80.37,80.37,80.11,80.11,11096.0,79.7396,79.7396,79.4816,79.4816,11096.0
2025-04-21 13:00:00,80.14,80.18,79.81,79.85,18291.0,79.5114,79.5511,79.184,79.2237,18291.0
2025-04-21 13:10:00,79.86,79.86,79.62,79.7,11996.0,79.2336,79.2336,78.9955,79.0749,11996.0
2025-04-21 13:20:00,79.66,79.76,79.54,79.58,27912.0,79.0352,79.1344,78.9161,78.9558,27912.0
2025-04-21 13:30:00,79.56,79.7,79.49,79.61,30019.0,78.936,79.0749,78.8665,78.9856,30019.0
2025-04-21 13:40:00,79.56,79.57,79.39,79.44,16013.0,78.936,78.9459,78.7673,78.8169,16013.0
2025-04-21 13:50:00,79.44,79.46,79.37,79.41,14945.0,78.8169,78.8367,78.7475,78.7871,14945.0
2025-04-21 14:00:00,79.39,79.42,79.27,79.38,18062.0,78.7673,78.7971,78.6482,78.7574,18062.0
2025-04-21 14:10:00,79.38,79.54,79.3,79.54,16635.0,78.7574,78.9161,78.678,78.9161,16635.0
2025-04-21 14:20:00,79.55,79.73,79.55,79.73,15055.0,78.926,79.1046,78.926,79.1046,15055.0
2025-04-21 14:30:00,79.75,79.88,79.72,79.8,21345.0,79.1245,79.2535,79.0947,79.1741,21345.0
2025-04-21 14:40:00,79.79,79.79,79.63,79.69,19516.0,79.1642,79.1642,79.0054,79.0649,19516.0
2025-04-21 14:50:00,79.67,79.71,79.6,79.69,12673.0,79.0451,79.0848,78.9756,79.0649,12673.0
2025-04-21 15:00:00,79.68,79.76,79.67,79.72,27989.0,79.055,79.1344,79.0451,79.0947,27989.0
2025-04-21 15:10:00,79.71,79.82,79.69,79.77,44933.0,79.0848,79.1939,79.0649,79.1443,44933.0
2025-04-21 15:20:00,79.75,79.95,79.73,79.75,28728.0,79.1245,79.3229,79.1046,79.1245,28728.0
2025-04-21 15:30:00,79.75,80.0,79.72,79.92,35008.0,79.1245,79.3725,79.0947,79.2931,35008.0
2025-04-21 15:40:00,79.94,80.03,79.85,79.94,41966.0,79.313,79.4023,79.2237,79.313,41966.0
2025-04-21 15:50:00,79.92,80.32,79.89,80.24,177375.0,79.2931,79.69,79.2634,79.6106,177375.0
2025-04-22 09:30:00,81.35,81.6,80.87,81.36,55405.0,80.7119,80.96,80.2357,80.7218,55405.0
2025-04-22 09:40:00,81.36,81.78,81.35,81.78,13486.0,80.7218,81.1385,80.7119,81.1385,13486.0
2025-04-22 09:50:00,81.7,81.98,81.5,81.79,12594.0,81.0592,81.337,80.8607,81.1485,12594.0
2025-04-22 10:00:00,81.76,81.89,81.55,81.7,31395.0,81.1187,81.2477,80.9104,81.0592,31395.0
2025-04-22 10:10:00,81.7,81.72,81.55,81.72,9554.0,81.0592,81.079,80.9104,81.079,9554.0
2025-04-22 10:20:00,81.7,82.05,81.7,81.98,22808.0,81.0592,81.4064,81.0592,81.337,22808.0
2025-04-22 10:30:00,81.98,82.14,81.95,82.13,9907.0,81.337,81.4957,81.3072,81.4858,9907.0
2025-04-22 10:40:00,82.11,82.19,82.04,82.04,14853.0,81.466,81.5453,81.3965,81.3965,14853.0
2025-04-22 10:50:00,82.04,82.25,82.01,82.15,22021.0,81.3965,81.6049,81.3667,81.5056,22021.0
2025-04-22 11:00:00,82.18,82.27,82.02,82.11,21459.0,81.5354,81.6247,81.3767,81.466,21459.0
2025-04-22 11:10:00,82.12,82.22,82.01,82.04,9546.0,81.4759,81.5751,81.3667,81.3965,9546.0
2025-04-22 11:20:00,82.03,82.17,81.99,81.99,8601.0,81.3866,81.5255,81.3469,81.3469,8601.0
2025-04-22 11:30:00,81.98,82.18,81.98,82.13,22929.0,81.337,81.5354,81.337,81.4858,22929.0
2025-04-22 11:40:00,82.12,82.16,82.01,82.08,28279.0,81.4759,81.5156,81.3667,81.4362,28279.0
2025-04-22 11:50:00,82.08,82.44,82.08,82.33,16190.0,81.4362,81.7934,81.4362,81.6842,16190.0
2025-04-22 12:00:00,82.41,82.62,82.31,82.31,16463.0,81.7636,81.972,81.6644,81.6644,16463.0
2025-04-22 12:10:00,82.32,82.36,82.11,82.12,12743.0,81.6743,81.714,81.466,81.4759,12743.0
2025-04-22 12:20:00,82.12,82.24,82.01,82.02,11554.0,81.4759,81.5949,81.3667,81.3767,11554.0
2025-04-22 12:30:00,82.05,82.13,81.97,82.01,7888.0,81.4064,81.4858,81.3271,81.3667,7888.0
2025-04-22 12:40:00,82.02,82.1,81.87,82.06,11845.0,81.3767,81.456,81.2278,81.4164,11845.0
2025-04-22 12:50:00,82.0,82.02,81.91,81.97,12031.0,81.3568,81.3767,81.2675,81.3271,12031.0
2025-04-22 13:00:00,81.97,82.16,81.93,82.09,14852.0,81.3271,81.5156,81.2874,81.4461,14852.0
2025-04-22 13:10:00,82.03,82.03,81.64,81.78,14163.0,81.3866,81.3866,80.9996,81.1385,14163.0
2025-04-22 13:20:00,81.79,81.85,81.57,81.59,17777.0,81.1485,81.208,80.9302,80.95,17777.0
2025-04-22 13:30:00,81.59,81.63,81.42,81.54,18740.0,80.95,80.9897,80.7814,80.9004,18740.0
2025-04-22 13:40:00,81.57,81.6,81.25,81.26,9730.0,80.9302,80.96,80.6127,80.6226,9730.0
2025-04-22 13:50:00,81.23,81.29,81.14,81.15,10060.0,80.5929,80.6524,80.5036,80.5135,10060.0
2025-04-22 14:00:00,81.16,81.61,81.16,81.53,14203.0,80.5234,80.9699,80.5234,80.8905,14203.0
2025-04-22 14:10:00,81.51,81.75,81.5,81.75,12626.0,80.8707,81.1088,80.8607,81.1088,12626.0
2025-04-22 14:20:00,81.72,81.85,81.71,81.77,9838.0,81.079,81.208,81.0691,81.1286,9838.0
2025-04-22 14:30:00,81.74,81.9,81.74,81.81,12256.0,81.0989,81.2576,81.0989,81.1683,12256.0
2025-04-22 14:40:00,81.79,82.0,81.77,81.94,19593.0,81.1485,81.3568,81.1286,81.2973,19593.0
2025-04-22 14:50:00,81.95,82.08,81.94,81.96,14253.0,81.3072,81.4362,81.2973,81.3171,14253.0
2025-04-22 15:00:00,81.94,82.07,81.83,81.86,19789.0,81.2973,81.4263,81.1882,81.2179,19789.0
2025-04-22 15:10:00,81.85,81.91,81.74,81.78,25856.0,81.208,81.2675,81.0989,81.1385,25856.0
2025-04-22 15:20:00,81.79,81.95,81.72,81.9,29155.0,81.1485,81.3072,81.079,81.2576,29155.0
2025-04-22 15:30:00,81.87,82.07,81.84,81.94,33753.0,81.2278,81.4263,81.1981,81.2973,33753.0
2025-04-22 15:40:00,81.95,82.3,81.91,82.17,48585.0,81.3072,81.6545,81.2675,81.5255,48585.0
2025-04-22 15:50:00,82.14,82.14,81.89,81.99,248787.0,81.4957,81.4957,81.2477,81.3469,248787.0
2025-04-23 09:30:00,83.24,83.69,82.55,82.87,106767.0,82.5871,83.0336,81.9025,82.22,106767.0
2025-04-23 09:40:00,82.76,83.94,82.73,83.93,45641.0,82.1109,83.2816,82.0811,83.2717,45641.0
2025-04-23 09:50:00,83.7,83.86,83.48,83.78,44936.0,83.0435,83.2022,82.8252,83.1229,44936.0
2025-04-23 10:00:00,83.78,83.89,83.12,83.26,44953.0,83.1229,83.232,82.468,82.6069,44953.0
2025-04-23 10:10:00,83.25,83.41,82.63,82.89,30570.0,82.597,82.7558,81.9819,82.2398,30570.0
2025-04-23 10:20:00,82.86,83.26,82.71,83.17,19162.0,82.2101,82.6069,82.0613,82.5176,19162.0
2025-04-23 10:30:00,83.31,83.69,83.23,83.47,56054.0,82.6565,83.0336,82.5772,82.8153,56054.0
2025-04-23 10:40:00,83.47,83.6,83.39,83.47,29183.0,82.8153,82.9443,82.7359,82.8153,29183.0
2025-04-23 10:50:00,83.41,83.48,83.29,83.34,25670.0,82.7558,82.8252,82.6367,82.6863,25670.0
2025-04-23 11:00:00,83.37,83.6,83.09,83.34,25515.0,82.7161,82.9443,82.4383,82.6863,25515.0
2025-04-23 11:10:00,83.35,83.35,82.45,82.64,73706.0,82.6962,82.6962,81.8033,81.9918,73706.0
2025-04-23 11:20:00,82.64,82.73,82.22,82.4,38407.0,81.9918,82.0811,81.5751,81.7537,38407.0
2025-04-23 11:30:00,82.4,82.61,82.28,82.32,19749.0,81.7537,81.962,81.6346,81.6743,19749.0
2025-04-23 11:40:00,82.33,82.41,82.01,82.08,64033.0,81.6842,81.7636,81.3667,81.4362,64033.0
2025-04-23 11:50:00,82.04,82.21,81.95,82.18,14186.0,81.3965,81.5652,81.3072,81.5354,14186.0
2025-04-23 12:00:00,82.18,82.18,81.83,81.83,22558.0,81.5354,81.5354,81.1882,81.1882,22558.0
2025-04-23 12:10:00,81.79,81.85,81.62,81.64,32482.0,81.1485,81.208,80.9798,80.9996,32482.0
2025-04-23 12:20:00,81.61,81.71,81.38,81.68,27887.0,80.9699,81.0691,80.7417,81.0393,27887.0
2025-04-23 12:30:00,81.68,81.8,81.64,81.67,51308.0,81.0393,81.1584,80.9996,81.0294,51308.0
2025-04-23 12:40:00,81.66,81.77,81.34,81.34,52875.0,81.0195,81.1286,80.702,80.702,52875.0
2025-04-23 12:50:00,81.34,81.74,81.28,81.73,36026.0,80.702,81.0989,80.6425,81.0889,36026.0
2025-04-23 13:00:00,81.76,82.1,81.59,82.05,48658.0,81.1187,81.456,80.95,81.4064,48658.0
2025-04-23 13:10:00,82.08,82.18,82.01,82.01,14322.0,81.4362,81.5354,81.3667,81.3667,14322.0
2025-04-23 13:20:00,82.01,82.12,81.77,81.77,16482.0,81.3667,81.4759,81.1286,81.1286,16482.0
2025-04-23 13:30:00,81.84,81.92,81.47,81.56,23651.0,81.1981,81.2775,80.831,80.9203,23651.0
2025-04-23 13:40:00,81.56,81.56,81.4,81.45,17884.0,80.9203,80.9203,80.7615,80.8111,17884.0
2025-04-23 13:50:00,81.48,81.72,81.43,81.52,18228.0,80.8409,81.079,80.7913,80.8806,18228.0
2025-04-23 14:00:00,81.55,81.67,81.51,81.63,16635.0,80.9104,81.0294,80.8707,80.9897,16635.0
2025-04-23 14:10:00,81.59,81.76,81.58,81.68,26187.0,80.95,81.1187,80.9401,81.0393,26187.0
2025-04-23 14:20:00,81.66,81.75,81.35,81.36,20808.0,81.0195,81.1088,80.7119,80.7218,20808.0
2025-04-23 14:30:00,81.37,81.52,81.37,81.44,21101.0,80.7318,80.8806,80.7318,80.8012,21101.0
2025-04-23 14:40:00,81.42,81.46,81.32,81.36,26294.0,80.7814,80.8211,80.6822,80.7218,26294.0
2025-04-23 14:50:00,81.38,81.57,81.31,81.37,34047.0,80.7417,80.9302,80.6722,80.7318,34047.0
2025-04-23 15:00:00,81.33,81.42,81.18,81.33,21238.0,80.6921,80.7814,80.5433,80.6921,21238.0
2025-04-23 15:10:00,81.36,81.47,81.27,81.37,26046.0,80.7218,80.831,80.6325,80.7318,26046.0
2025-04-23 15:20:00,81.37,81.5,81.3,81.41,35849.0,80.7318,80.8607,80.6623,80.7715,35849.0
2025-04-23 15:30:00,81.42,81.67,81.41,81.61,56748.0,80.7814,81.0294,80.7715,80.9699,56748.0
2025-04-23 15:40:00,81.61,81.9,81.6,81.77,70087.0,80.9699,81.2576,80.96,81.1286,70087.0
2025-04-23 15:50:00,81.83,82.0,81.71,81.8,276272.0,81.1882,81.3568,81.0691,81.1584,276272.0
2025-04-24 09:30:00,81.86,82.04,81.09,81.1,46890.0,81.2179,81.3965,80.454,80.4639,46890.0
2025-04-24 09:40:00,81.11,81.61,81.08,81.59,48196.0,80.4738,80.9699,80.444,80.95,48196.0
2025-04-24 09:50:00,81.5,81.65,81.34,81.4,18410.0,80.8607,81.0096,80.702,80.7615,18410.0
2025-04-24 10:00:00,81.39,81.59,81.29,81.59,24518.0,80.7516,80.95,80.6524,80.95,24518.0
2025-04-24 10:10:00,81.54,81.87,81.47,81.8,7833.0,80.9004,81.2278,80.831,81.1584,7833.0
2025-04-24 10:20:00,81.81,82.24,81.81,82.21,17684.0,81.1683,81.5949,81.1683,81.5652,17684.0
2025-04-24 10:30:00,82.17,82.38,82.05,82.29,9197.0,81.5255,81.7338,81.4064,81.6445,9197.0
2025-04-24 10:40:00,82.34,82.36,82.15,82.15,11154.0,81.6942,81.714,81.5056,81.5056,11154.0
2025-04-24 10:50:00,82.21,82.45,82.18,82.3,12424.0,81.5652,81.8033,81.5354,81.6545,12424.0
2025-04-24 11:00:00,82.31,82.34,82.19,82.2,14788.0,81.6644,81.6942,81.5453,81.5553,14788.0
2025-04-24 11:10:00,82.21,82.35,82.2,82.22,22777.0,81.5652,81.7041,81.5553,81.5751,22777.0
2025-04-24 11:20:00,82.23,82.24,81.97,82.04,23498.0,81.585,81.5949,81.3271,81.3965,23498.0
2025-04-24 11:30:00,82.03,82.24,81.96,82.23,23705.0,81.3866,81.5949,81.3171,81.585,23705.0
2025-04-24 11:40:00,82.29,82.31,82.16,82.17,25515.0,81.6445,81.6644,81.5156,81.5255,25515.0
2025-04-24 11:50:00,82.16,82.25,82.11,82.13,22754.0,81.5156,81.6049,81.466,81.4858,22754.0
2025-04-24 12:00:00,82.16,82.35,82.1,82.24,13406.0,81.5156,81.7041,81.456,81.5949,13406.0
2025-04-24 12:10:00,82.2,82.49,82.19,82.35,79790.0,81.5553,81.843,81.5453,81.7041,79790.0
2025-04-24 12:20:00,82.36,82.47,82.33,82.36,17528.0,81.714,81.8231,81.6842,81.714,17528.0
2025-04-24 12:30:00,82.39,82.48,82.35,82.43,10041.0,81.7438,81.8331,81.7041,81.7834,10041.0
2025-04-24 12:40:00,82.46,82.53,82.43,82.46,15799.0,81.8132,81.8827,81.7834,81.8132,15799.0
2025-04-24 12:50:00,82.5,82.52,82.37,82.39,18646.0,81.8529,81.8727,81.7239,81.7438,18646.0
2025-04-24 13:00:00,82.37,82.48,82.31,82.34,10624.0,81.7239,81.8331,81.6644,81.6942,10624.0
2025-04-24 13:10:00,82.34,82.45,82.23,82.27,19387.0,81.6942,81.8033,81.585,81.6247,19387.0
2025-04-24 13:20:00,82.27,82.28,81.96,81.96,14111.0,81.6247,81.6346,81.3171,81.3171,14111.0
2025-04-24 13:30:00,82.02,82.05,81.76,81.76,30078.0,81.3767,81.4064,81.1187,81.1187,30078.0
2025-04-24 13:40:00,81.81,81.84,81.68,81.76,32719.0,81.1683,81.1981,81.0393,81.1187,32719.0
2025-04-24 13:50:00,81.76,81.76,81.63,81.73,30170.0,81.1187,81.1187,80.9897,81.0889,30170.0
2025-04-24 14:00:00,81.73,82.03,81.73,81.86,51727.0,81.0889,81.3866,81.0889,81.2179,51727.0
2025-04-24 14:10:00,81.84,81.88,81.59,81.6,27533.0,81.1981,81.2378,80.95,80.96,27533.0
2025-04-24 14:20:00,81.6,81.68,81.52,81.54,30041.0,80.96,81.0393,80.8806,80.9004,30041.0
2025-04-24 14:30:00,81.54,81.88,81.54,81.84,89782.0,80.9004,81.2378,80.9004,81.1981,89782.0
2025-04-24 14:40:00,81.85,81.9,81.74,81.84,41993.0,81.208,81.2576,81.0989,81.1981,41993.0
2025-04-24 14:50:00,81.83,81.94,81.8,81.87,29273.0,81.1882,81.2973,81.1584,81.2278,29273.0
2025-04-24 15:00:00,81.87,81.91,81.73,81.8,36294.0,81.2278,81.2675,81.0889,81.1584,36294.0
2025-04-24 15:10:00,81.8,81.85,81.63,81.79,29876.0,81.1584,81.208,80.9897,81.1485,29876.0
2025-04-24 15:20:00,81.79,81.95,81.73,81.73,33899.0,81.1485,81.3072,81.0889,81.0889,33899.0
2025-04-24 15:30:00,81.74,81.93,81.65,81.89,60389.0,81.0989,81.2874,81.0096,81.2477,60389.0
2025-04-24 15:40:00,81.89,81.94,81.72,81.86,71420.0,81.2477,81.2973,81.079,81.2179,71420.0
2025-04-24 15:50:00,81.85,81.85,81.67,81.69,292664.0,81.208,81.208,81.0294,81.0493,292664.0
2025-04-25 09:30:00,81.6,81.85,81.37,81.84,27789.0,80.96,81.208,80.7318,81.1981,27789.0
2025-04-25 09:40:00,81.99,81.99,81.14,81.24,29336.0,81.3469,81.3469,80.5036,80.6028,29336.0
2025-04-25 09:50:00,81.18,81.39,81.02,81.03,28793.0,80.5433,80.7516,80.3845,80.3944,28793.0
2025-04-25 10:00:00,81.15,81.34,80.97,81.17,19792.0,80.5135,80.702,80.3349,80.5333,19792.0
2025-04-25 10:10:00,81.24,81.4,81.2,81.22,23740.0,80.6028,80.7615,80.5631,80.5829,23740.0
2025-04-25 10:20:00,81.27,81.27,80.91,81.04,12023.0,80.6325,80.6325,80.2754,80.4044,12023.0
2025-04-25 10:30:00,81.0,81.04,80.92,80.95,15975.0,80.3647,80.4044,80.2853,80.3151,15975.0
2025-04-25 10:40:00,80.89,81.08,80.89,81.06,55875.0,80.2555,80.444,80.2555,80.4242,55875.0
2025-04-25 10:50:00,81.1,81.14,80.86,80.94,18820.0,80.4639,80.5036,80.2258,80.3051,18820.0
2025-04-25 11:00:00,80.93,81.2,80.9,81.14,17243.0,80.2952,80.5631,80.2655,80.5036,17243.0
2025-04-25 11:10:00,81.14,81.16,80.89,80.89,18426.0,80.5036,80.5234,80.2555,80.2555,18426.0
2025-04-25 11:20:00,80.92,81.03,80.8,80.86,20906.0,80.2853,80.3944,80.1662,80.2258,20906.0
2025-04-25 11:30:00,80.87,80.87,80.72,80.8,11691.0,80.2357,80.2357,80.0869,80.1662,11691.0
2025-04-25 11:40:00,80.83,80.85,80.68,80.68,13074.0,80.196,80.2158,80.0472,80.0472,13074.0
2025-04-25 11:50:00,80.72,80.94,80.69,80.88,10703.0,80.0869,80.3051,80.0571,80.2456,10703.0
2025-04-25 12:00:00,80.88,81.04,80.86,81.0,15418.0,80.2456,80.4044,80.2258,80.3647,15418.0
2025-04-25 12:10:00,81.0,81.02,80.83,80.84,13960.0,80.3647,80.3845,80.196,80.2059,13960.0
2025-04-25 12:20:00,80.88,81.01,80.88,80.99,14465.0,80.2456,80.3746,80.2456,80.3547,14465.0
2025-04-25 12:30:00,80.99,81.02,80.84,80.84,15591.0,80.3547,80.3845,80.2059,80.2059,15591.0
2025-04-25 12:40:00,80.86,80.92,80.7,80.75,16777.0,80.2258,80.2853,80.067,80.1166,16777.0
2025-04-25 12:50:00,80.76,80.82,80.68,80.71,14524.0,80.1265,80.1861,80.0472,80.0769,14524.0
2025-04-25 13:00:00,80.69,80.79,80.62,80.78,17675.0,80.0571,80.1563,79.9876,80.1464,17675.0
2025-04-25 13:10:00,80.8,80.86,80.78,80.8,11032.0,80.1662,80.2258,80.1464,80.1662,11032.0
2025-04-25 13:20:00,80.8,80.87,80.78,80.87,12145.0,80.1662,80.2357,80.1464,80.2357,12145.0
2025-04-25 13:30:00,80.84,80.91,80.62,80.64,20834.0,80.2059,80.2754,79.9876,80.0075,20834.0
2025-04-25 13:40:00,80.65,80.73,80.59,80.7,20059.0,80.0174,80.0968,79.9579,80.067,20059.0
2025-04-25 13:50:00,80.64,80.67,80.47,80.55,14098.0,80.0075,80.0373,79.8388,79.9182,14098.0
2025-04-25 14:00:00,80.55,80.91,80.5,80.84,53818.0,79.9182,80.2754,79.8686,80.2059,53818.0
2025-04-25 14:10:00,80.84,80.91,80.77,80.85,17376.0,80.2059,80.2754,80.1365,80.2158,17376.0
2025-04-25 14:20:00,80.92,81.12,80.92,81.04,12861.0,80.2853,80.4837,80.2853,80.4044,12861.0
2025-04-25 14:30:00,81.08,81.14,81.04,81.14,31110.0,80.444,80.5036,80.4044,80.5036,31110.0
2025-04-25 14:40:00,81.13,81.29,81.13,81.19,28510.0,80.4936,80.6524,80.4936,80.5532,28510.0
2025-04-25 14:50:00,81.19,81.2,80.96,81.02,26319.0,80.5532,80.5631,80.325,80.3845,26319.0
2025-04-25 15:00:00,81.03,81.13,81.0,81.11,29485.0,80.3944,80.4936,80.3647,80.4738,29485.0
2025-04-25 15:10:00,81.11,81.16,81.0,81.02,27191.0,80.4738,80.5234,80.3647,80.3845,27191.0
2025-04-25 15:20:00,81.03,81.19,81.0,81.1,32351.0,80.3944,80.5532,80.3647,80.4639,32351.0
2025-04-25 15:30:00,81.1,81.21,80.97,81.01,127067.0,80.4639,80.573,80.3349,80.3746,127067.0
2025-04-25 15:40:00,81.02,81.11,80.96,81.09,167757.0,80.3845,80.4738,80.325,80.454,167757.0
2025-04-25 15:50:00,81.06,81.07,80.84,81.02,351300.0,80.4242,80.4341,80.2059,80.3845,351300.0
2025-04-28 09:30:00,80.82,81.34,80.62,80.99,33214.0,80.1861,80.702,79.9876,80.3547,33214.0
2025-04-28 09:40:00,80.88,81.13,80.55,80.59,24749.0,80.2456,80.4936,79.9182,79.9579,24749.0
2025-04-28 09:50:00,80.57,80.63,80.27,80.43,39328.0,79.938,79.9976,79.6404,79.7991,39328.0
2025-04-28 10:00:00,80.36,80.66,80.31,80.58,22520.0,79.7297,80.0273,79.6801,79.948,22520.0
2025-04-28 10:10:00,80.56,80.7,80.44,80.7,23392.0,79.9281,80.067,79.8091,80.067,23392.0
2025-04-28 10:20:00,80.7,80.84,80.7,80.72,29641.0,80.067,80.2059,80.067,80.0869,29641.0
2025-04-28 10:30:00,80.72,80.88,80.49,80.84,33101.0,80.0869,80.2456,79.8587,80.2059,33101.0
2025-04-28 10:40:00,80.81,80.9,80.63,80.84,33803.0,80.1762,80.2655,79.9976,80.2059,33803.0
2025-04-28 10:50:00,80.87,81.0,80.69,80.92,33677.0,80.2357,80.3647,80.0571,80.2853,33677.0
2025-04-28 11:00:00,80.91,81.04,80.85,80.96,26132.0,80.2754,80.4044,80.2158,80.325,26132.0
2025-04-28 11:10:00,80.94,81.04,80.88,80.98,18696.0,80.3051,80.4044,80.2456,80.3448,18696.0
2025-04-28 11:20:00,81.0,81.04,80.8,80.84,27501.0,80.3647,80.4044,80.1662,80.2059,27501.0
2025-04-28 11:30:00,80.8,80.89,80.71,80.73,15945.0,80.1662,80.2555,80.0769,80.0968,15945.0
2025-04-28 11:40:00,80.74,80.8,80.61,80.69,25248.0,80.1067,80.1662,79.9777,80.0571,25248.0
2025-04-28 11:50:00,80.67,80.77,80.53,80.58,22280.0,80.0373,80.1365,79.8984,79.948,22280.0
2025-04-28 12:00:00,80.56,80.59,80.46,80.58,42356.0,79.9281,79.9579,79.8289,79.948,42356.0
2025-04-28 12:10:00,80.57,80.76,80.57,80.68,42660.0,79.938,80.1265,79.938,80.0472,42660.0
2025-04-28 12:20:00,80.68,80.72,80.64,80.68,17208.0,80.0472,80.0869,80.0075,80.0472,17208.0
2025-04-28 12:30:00,80.69,80.76,80.6,80.7,16897.0,80.0571,80.1265,79.9678,80.067,16897.0
2025-04-28 12:40:00,80.67,80.7,80.6,80.67,17756.0,80.0373,80.067,79.9678,80.0373,17756.0
2025-04-28 12:50:00,80.66,80.69,80.55,80.6,22842.0,80.0273,80.0571,79.9182,79.9678,22842.0
2025-04-28 13:00:00,80.62,80.67,80.48,80.52,13061.0,79.9876,80.0373,79.8487,79.8884,13061.0
2025-04-28 13:10:00,80.49,80.61,80.43,80.58,22676.0,79.8587,79.9777,79.7991,79.948,22676.0
2025-04-28 13:20:00,80.59,80.65,80.54,80.59,36970.0,79.9579,80.0174,79.9083,79.9579,36970.0
2025-04-28 13:30:00,80.58,80.64,80.47,80.48,30686.0,79.948,80.0075,79.8388,79.8487,30686.0
2025-04-28 13:40:00,80.48,80.51,80.28,80.31,28723.0,79.8487,79.8785,79.6503,79.6801,28723.0
2025-04-28 13:50:00,80.31,80.49,80.3,80.48,29999.0,79.6801,79.8587,79.6702,79.8487,29999.0
2025-04-28 14:00:00,80.47,80.53,80.42,80.47,24314.0,79.8388,79.8984,79.7892,79.8388,24314.0
2025-04-28 14:10:00,80.47,80.47,80.36,80.45,81162.0,79.8388,79.8388,79.7297,79.819,81162.0
2025-04-28 14:20:00,80.45,80.65,80.39,80.62,62148.0,79.819,80.0174,79.7595,79.9876,62148.0
2025-04-28 14:30:00,80.65,80.71,80.5,80.52,50615.0,80.0174,80.0769,79.8686,79.8884,50615.0
2025-04-28 14:40:00,80.53,80.6,80.51,80.55,18402.0,79.8984,79.9678,79.8785,79.9182,18402.0
2025-04-28 14:50:00,80.54,80.58,80.44,80.44,22684.0,79.9083,79.948,79.8091,79.8091,22684.0
2025-04-28 15:00:00,80.44,80.6,80.43,80.57,22857.0,79.8091,79.9678,79.7991,79.938,22857.0
2025-04-28 15:10:00,80.57,80.66,80.55,80.65,20124.0,79.938,80.0273,79.9182,80.0174,20124.0
2025-04-28 15:20:00,80.64,80.8,80.64,80.76,24842.0,80.0075,80.1662,80.0075,80.1265,24842.0
2025-04-28 15:30:00,80.78,80.87,80.62,80.8,99891.0,80.1464,80.2357,79.9876,80.1662,99891.0
2025-04-28 15:40:00,80.8,81.05,80.79,80.99,52137.0,80.1662,80.4143,80.1563,80.3547,52137.0
2025-04-28 15:50:00,80.98,81.12,80.83,80.84,292266.0,80.3448,80.4837,80.196,80.2059,292266.0
2025-04-29 09:30:00,80.4,80.96,80.4,80.92,46998.0,79.7694,80.325,79.7694,80.2853,46998.0
2025-04-29 09:40:00,81.02,81.28,80.87,81.01,40575.0,80.3845,80.6425,80.2357,80.3746,40575.0
2025-04-29 09:50:00,81.04,81.12,80.82,80.92,20931.0,80.4044,80.4837,80.1861,80.2853,20931.0
2025-04-29 10:00:00,80.89,81.0,80.73,80.87,25429.0,80.2555,80.3647,80.0968,80.2357,25429.0
2025-04-29 10:10:00,80.9,80.91,80.58,80.63,42236.0,80.2655,80.2754,79.948,79.9976,42236.0
2025-04-29 10:20:00,80.66,80.73,80.47,80.72,19465.0,80.0273,80.0968,79.8388,80.0869,19465.0
2025-04-29 10:30:00,80.71,80.91,80.64,80.72,30828.0,80.0769,80.2754,80.0075,80.0869,30828.0
2025-04-29 10:40:00,80.77,80.89,80.73,80.81,71430.0,80.1365,80.2555,80.0968,80.1762,71430.0
2025-04-29 10:50:00,80.82,80.89,80.74,80.79,48590.0,80.1861,80.2555,80.1067,80.1563,48590.0
2025-04-29 11:00:00,80.81,81.0,80.8,80.92,33204.0,80.1762,80.3647,80.1662,80.2853,33204.0
2025-04-29 11:10:00,80.94,80.96,80.69,80.71,46057.0,80.3051,80.325,80.0571,80.0769,46057.0
2025-04-29 11:20:00,80.7,80.71,80.55,80.7,18844.0,80.067,80.0769,79.9182,80.067,18844.0
2025-04-29 11:30:00,80.71,80.71,80.54,80.65,17353.0,80.0769,80.0769,79.9083,80.0174,17353.0
2025-04-29 11:40:00,80.65,80.76,80.63,80.75,17059.0,80.0174,80.1265,79.9976,80.1166,17059.0
2025-04-29 11:50:00,80.76,80.78,80.63,80.65,16740.0,80.1265,80.1464,79.9976,80.0174,16740.0
2025-04-29 12:00:00,80.63,80.76,80.63,80.72,13129.0,79.9976,80.1265,79.9976,80.0869,13129.0
2025-04-29 12:10:00,80.7,80.77,80.68,80.74,14639.0,80.067,80.1365,80.0472,80.1067,14639.0
2025-04-29 12:20:00,80.74,80.92,80.74,80.92,22604.0,80.1067,80.2853,80.1067,80.2853,22604.0
2025-04-29 12:30:00,80.91,81.05,80.91,80.98,19787.0,80.2754,80.4143,80.2754,80.3448,19787.0
2025-04-29 12:40:00,80.99,81.04,80.91,80.94,13600.0,80.3547,80.4044,80.2754,80.3051,13600.0
2025-04-29 12:50:00,80.94,81.03,80.85,80.94,26620.0,80.3051,80.3944,80.2158,80.3051,26620.0
2025-04-29 13:00:00,80.94,80.94,80.81,80.85,27789.0,80.3051,80.3051,80.1762,80.2158,27789.0
2025-04-29 13:10:00,80.83,81.05,80.8,81.04,20922.0,80.196,80.4143,80.1662,80.4044,20922.0
2025-04-29 13:20:00,81.07,81.19,81.01,81.11,15846.0,80.4341,80.5532,80.3746,80.4738,15846.0
2025-04-29 13:30:00,81.1,81.25,81.05,81.2,12483.0,80.4639,80.6127,80.4143,80.5631,12483.0
2025-04-29 13:40:00,81.21,81.36,81.21,81.34,15730.0,80.573,80.7218,80.573,80.702,15730.0
2025-04-29 13:50:00,81.32,81.39,81.28,81.3,12571.0,80.6822,80.7516,80.6425,80.6623,12571.0
2025-04-29 14:00:00,81.29,81.37,81.26,81.3,37279.0,80.6524,80.7318,80.6226,80.6623,37279.0
2025-04-29 14:10:00,81.3,81.34,81.23,81.27,15603.0,80.6623,80.702,80.5929,80.6325,15603.0
2025-04-29 14:20:00,81.29,81.29,81.08,81.13,22282.0,80.6524,80.6524,80.444,80.4936,22282.0
2025-04-29 14:30:00,81.13,81.26,81.11,81.18,24132.0,80.4936,80.6226,80.4738,80.5433,24132.0
2025-04-29 14:40:00,81.19,81.22,81.08,81.11,19025.0,80.5532,80.5829,80.444,80.4738,19025.0
2025-04-29 14:50:00,81.11,81.17,81.06,81.11,27863.0,80.4738,80.5333,80.4242,80.4738,27863.0
2025-04-29 15:00:00,81.13,81.26,81.12,81.22,22233.0,80.4936,80.6226,80.4837,80.5829,22233.0
2025-04-29 15:10:00,81.23,81.27,81.16,81.26,42724.0,80.5929,80.6325,80.5234,80.6226,42724.0
2025-04-29 15:20:00,81.27,81.28,81.14,81.2,53051.0,80.6325,80.6425,80.5036,80.5631,53051.0
2025-04-29 15:30:00,81.2,81.33,81.17,81.3,69101.0,80.5631,80.6921,80.5333,80.6623,69101.0
2025-04-29 15:40:00,81.29,81.62,81.29,81.56,149713.0,80.6524,80.9798,80.6524,80.9203,149713.0
2025-04-29 15:50:00,81.58,81.69,81.46,81.55,410340.0,80.9401,81.0493,80.8211,80.9104,410340.0
2025-04-30 09:30:00,80.66,80.71,78.71,78.78,115662.0,80.0273,80.0769,78.0926,78.1621,115662.0
2025-04-30 09:40:00,78.75,78.86,78.1,78.44,172958.0,78.1323,78.2415,77.4874,77.8247,172958.0
2025-04-30 09:50:00,78.45,78.51,78.02,78.11,21970.0,77.8347,77.8942,77.408,77.4973,21970.0
2025-04-30 10:00:00,78.18,78.33,77.74,78.1,91327.0,77.5668,77.7156,77.1302,77.4874,91327.0
2025-04-30 10:10:00,78.09,78.38,77.97,78.38,39299.0,77.4775,77.7652,77.3584,77.7652,39299.0
2025-04-30 10:20:00,78.4,78.71,78.32,78.46,19005.0,77.7851,78.0926,77.7057,77.8446,19005.0
2025-04-30 10:30:00,78.46,78.55,78.08,78.17,48927.0,77.8446,77.9339,77.4676,77.5569,48927.0
2025-04-30 10:40:00,78.14,78.41,78.11,78.19,53687.0,77.5271,77.795,77.4973,77.5767,53687.0
2025-04-30 10:50:00,78.21,79.2,78.21,79.07,86226.0,77.5966,78.5788,77.5966,78.4498,86226.0
2025-04-30 11:00:00,79.06,79.92,79.04,79.86,36991.0,78.4399,79.2931,78.42,79.2336,36991.0
2025-04-30 11:10:00,79.92,80.09,79.54,79.68,56111.0,79.2931,79.4618,78.9161,79.055,56111.0
2025-04-30 11:20:00,79.8,79.92,79.58,79.64,84602.0,79.1741,79.2931,78.9558,79.0153,84602.0
2025-04-30 11:30:00,79.69,79.69,79.32,79.5,51246.0,79.0649,79.0649,78.6978,78.8764,51246.0
2025-04-30 11:40:00,79.44,79.55,79.27,79.42,32986.0,78.8169,78.926,78.6482,78.7971,32986.0
2025-04-30 11:50:00,79.37,79.4,79.0,79.39,19657.0,78.7475,78.7772,78.3804,78.7673,19657.0
2025-04-30 12:00:00,79.36,79.48,79.14,79.48,20583.0,78.7375,78.8566,78.5193,78.8566,20583.0
2025-04-30 12:10:00,79.46,79.71,79.46,79.55,17199.0,78.8367,79.0848,78.8367,78.926,17199.0
2025-04-30 12:20:00,79.55,79.68,79.49,79.55,13774.0,78.926,79.055,78.8665,78.926,13774.0
2025-04-30 12:30:00,79.5,79.57,79.37,79.52,31281.0,78.8764,78.9459,78.7475,78.8963,31281.0
2025-04-30 12:40:00,79.57,79.71,79.54,79.61,20622.0,78.9459,79.0848,78.9161,78.9856,20622.0
2025-04-30 12:50:00,79.64,79.93,79.63,79.85,14952.0,79.0153,79.3031,79.0054,79.2237,14952.0
2025-04-30 13:00:00,79.86,80.02,79.69,79.73,52508.0,79.2336,79.3924,79.0649,79.1046,52508.0
2025-04-30 13:10:00,79.67,79.74,79.52,79.72,13556.0,79.0451,79.1145,78.8963,79.0947,13556.0
2025-04-30 13:20:00,79.72,79.86,79.67,79.86,8138.0,79.0947,79.2336,79.0451,79.2336,8138.0
2025-04-30 13:30:00,79.83,80.01,79.83,79.83,37255.0,79.2038,79.3824,79.2038,79.2038,37255.0
2025-04-30 13:40:00,79.8,79.82,79.71,79.76,10246.0,79.1741,79.1939,79.0848,79.1344,10246.0
2025-04-30 13:50:00,79.77,79.84,79.74,79.75,15874.0,79.1443,79.2138,79.1145,79.1245,15874.0
2025-04-30 14:00:00,79.77,80.14,79.72,79.84,26142.0,79.1443,79.5114,79.0947,79.2138,26142.0
2025-04-30 14:10:00,79.84,79.93,79.71,79.75,10341.0,79.2138,79.3031,79.0848,79.1245,10341.0
2025-04-30 14:20:00,79.77,79.78,79.4,79.47,21839.0,79.1443,79.1542,78.7772,78.8467,21839.0
2025-04-30 14:30:00,79.42,79.51,79.24,79.3,38515.0,78.7971,78.8864,78.6185,78.678,38515.0
2025-04-30 14:40:00,79.3,79.49,79.25,79.49,22317.0,78.678,78.8665,78.6284,78.8665,22317.0
2025-04-30 14:50:00,79.44,79.48,79.22,79.25,24150.0,78.8169,78.8566,78.5986,78.6284,24150.0
2025-04-30 15:00:00,79.25,79.4,79.21,79.39,18734.0,78.6284,78.7772,78.5887,78.7673,18734.0
2025-04-30 15:10:00,79.4,79.64,79.37,79.56,43419.0,78.7772,79.0153,78.7475,78.936,43419.0
2025-04-30 15:20:00,79.56,79.63,79.28,79.34,96964.0,78.936,79.0054,78.6582,78.7177,96964.0
2025-04-30 15:30:00,79.34,79.43,79.1,79.1,83972.0,78.7177,78.807,78.4796,78.4796,83972.0
2025-04-30 15:40:00,79.12,79.77,79.03,79.76,99235.0,78.4994,79.1443,78.4101,79.1344,99235.0
2025-04-30 15:50:00,79.77,80.14,79.66,79.84,400087.0,79.1443,79.5114,79.0352,79.2138,400087.0
2025-05-01 09:30:00,79.64,79.96,78.96,79.93,133408.0,79.0153,79.3328,78.3407,79.3031,133408.0
2025-05-01 09:40:00,79.87,80.5,79.85,80.36,73354.0,79.2435,79.8686,79.2237,79.7297,73354.0
2025-05-01 09:50:00,80.36,80.57,79.68,79.73,46411.0,79.7297,79.938,79.055,79.1046,46411.0
2025-05-01 10:00:00,79.83,80.08,79.56,79.79,63450.0,79.2038,79.4519,78.936,79.1642,63450.0
2025-05-01 10:10:00,79.8,80.03,79.68,80.0,53907.0,79.1741,79.4023,79.055,79.3725,53907.0
2025-05-01 10:20:00,80.02,80.14,79.73,79.78,93417.0,79.3924,79.5114,79.1046,79.1542,93417.0
2025-05-01 10:30:00,79.77,79.93,79.69,79.83,27388.0,79.1443,79.3031,79.0649,79.2038,27388.0
2025-05-01 10:40:00,79.87,80.11,79.75,80.09,47761.0,79.2435,79.4816,79.1245,79.4618,47761.0
2025-05-01 10:50:00,80.09,80.59,80.08,80.55,36209.0,79.4618,79.9579,79.4519,79.9182,36209.0
2025-05-01 11:00:00,80.54,80.57,80.16,80.19,31417.0,79.9083,79.938,79.5313,79.561,31417.0
2025-05-01 11:10:00,80.19,80.3,80.11,80.15,31448.0,79.561,79.6702,79.4816,79.5213,31448.0
2025-05-01 11:20:00,80.12,80.12,79.98,80.01,20784.0,79.4916,79.4916,79.3527,79.3824,20784.0
2025-05-01 11:30:00,80.0,80.0,79.76,79.82,36386.0,79.3725,79.3725,79.1344,79.1939,36386.0
2025-05-01 11:40:00,79.8,79.85,79.44,79.46,19742.0,79.1741,79.2237,78.8169,78.8367,19742.0
2025-05-01 11:50:00,79.44,79.61,79.38,79.5,26844.0,78.8169,78.9856,78.7574,78.8764,26844.0
2025-05-01 12:00:00,79.51,79.54,79.37,79.51,18224.0,78.8864,78.9161,78.7475,78.8864,18224.0
2025-05-01 12:10:00,79.51,79.51,79.2,79.35,16508.0,78.8864,78.8864,78.5788,78.7276,16508.0
2025-05-01 12:20:00,79.32,79.52,79.29,79.36,27338.0,78.6978,78.8963,78.6681,78.7375,27338.0
2025-05-01 12:30:00,79.36,79.4,79.26,79.33,28810.0,78.7375,78.7772,78.6383,78.7078,28810.0
2025-05-01 12:40:00,79.32,79.32,79.14,79.23,29749.0,78.6978,78.6978,78.5193,78.6085,29749.0
2025-05-01 12:50:00,79.23,79.32,79.12,79.15,31473.0,78.6085,78.6978,78.4994,78.5292,31473.0
2025-05-01 13:00:00,79.16,79.31,79.13,79.29,24977.0,78.5391,78.6879,78.5093,78.6681,24977.0
2025-05-01 13:10:00,79.3,79.31,79.15,79.17,41514.0,78.678,78.6879,78.5292,78.549,41514.0
2025-05-01 13:20:00,79.17,79.46,79.16,79.29,44323.0,78.549,78.8367,78.5391,78.6681,44323.0
2025-05-01 13:30:00,79.31,79.32,79.22,79.3,29401.0,78.6879,78.6978,78.5986,78.678,29401.0
2025-05-01 13:40:00,79.29,79.3,78.93,79.0,43455.0,78.6681,78.678,78.3109,78.3804,43455.0
2025-05-01 13:50:00,78.98,78.99,78.68,78.73,75289.0,78.3605,78.3704,78.0629,78.1125,75289.0
2025-05-01 14:00:00,78.73,78.92,78.72,78.74,53740.0,78.1125,78.301,78.1025,78.1224,53740.0
2025-05-01 14:10:00,78.76,78.94,78.66,78.94,37545.0,78.1422,78.3208,78.043,78.3208,37545.0
2025-05-01 14:20:00,78.94,79.01,78.75,78.85,53082.0,78.3208,78.3903,78.1323,78.2315,53082.0
2025-05-01 14:30:00,78.84,78.9,78.7,78.76,56296.0,78.2216,78.2811,78.0827,78.1422,56296.0
2025-05-01 14:40:00,78.75,78.95,78.72,78.89,26878.0,78.1323,78.3307,78.1025,78.2712,26878.0
2025-05-01 14:50:00,78.89,78.91,78.73,78.76,30695.0,78.2712,78.2911,78.1125,78.1422,30695.0
2025-05-01 15:00:00,78.77,78.94,78.73,78.77,52484.0,78.1522,78.3208,78.1125,78.1522,52484.0
2025-05-01 15:10:00,78.76,78.76,78.6,78.7,56190.0,78.1422,78.1422,77.9835,78.0827,56190.0
2025-05-01 15:20:00,78.68,78.79,78.59,78.78,109874.0,78.0629,78.172,77.9736,78.1621,109874.0
2025-05-01 15:30:00,78.79,78.86,78.65,78.73,110103.0,78.172,78.2415,78.0331,78.1125,110103.0
2025-05-01 15:40:00,78.73,78.9,78.62,78.82,86121.0,78.1125,78.2811,78.0033,78.2018,86121.0
2025-05-01 15:50:00,78.81,78.81,78.49,78.67,454401.0,78.1918,78.1918,77.8744,78.0529,454401.0
2025-05-02 09:30:00,79.44,79.5,78.68,78.69,55567.0,78.8169,78.8764,78.0629,78.0728,55567.0
2025-05-02 09:40:00,78.7,78.71,78.28,78.41,17682.0,78.0827,78.0926,77.666,77.795,17682.0
2025-05-02 09:50:00,78.38,78.85,78.29,78.84,19192.0,77.7652,78.2315,77.6759,78.2216,19192.0
2025-05-02 10:00:00,78.81,78.88,78.62,78.78,17329.0,78.1918,78.2613,78.0033,78.1621,17329.0
2025-05-02 10:10:00,78.79,79.34,78.79,79.34,27222.0,78.172,78.7177,78.172,78.7177,27222.0
2025-05-02 10:20:00,79.29,79.68,79.23,79.66,21482.0,78.6681,79.055,78.6085,79.0352,21482.0
2025-05-02 10:30:00,79.66,79.83,79.54,79.83,25574.0,79.0352,79.2038,78.9161,79.2038,25574.0
2025-05-02 10:40:00,79.77,79.81,79.59,79.73,12675.0,79.1443,79.184,78.9657,79.1046,12675.0
2025-05-02 10:50:00,79.74,79.8,79.54,79.6,18800.0,79.1145,79.1741,78.9161,78.9756,18800.0
2025-05-02 11:00:00,79.55,79.63,79.4,79.51,27949.0,78.926,79.0054,78.7772,78.8864,27949.0
2025-05-02 11:10:00,79.43,79.58,79.37,79.52,15772.0,78.807,78.9558,78.7475,78.8963,15772.0
2025-05-02 11:20:00,79.52,79.67,79.51,79.62,11641.0,78.8963,79.0451,78.8864,78.9955,11641.0
2025-05-02 11:30:00,79.63,79.79,79.62,79.79,18578.0,79.0054,79.1642,78.9955,79.1642,18578.0
2025-05-02 11:40:00,79.79,79.83,79.62,79.64,19092.0,79.1642,79.2038,78.9955,79.0153,19092.0
2025-05-02 11:50:00,79.64,79.7,79.5,79.65,13321.0,79.0153,79.0749,78.8764,79.0253,13321.0
2025-05-02 12:00:00,79.64,79.79,79.63,79.66,19459.0,79.0153,79.1642,79.0054,79.0352,19459.0
2025-05-02 12:10:00,79.67,79.73,79.62,79.7,12553.0,79.0451,79.1046,78.9955,79.0749,12553.0
2025-05-02 12:20:00,79.7,79.7,79.63,79.64,3286.0,79.0749,79.0749,79.0054,79.0153,3286.0
2025-05-02 12:30:00,79.7,79.7,79.58,79.65,9065.0,79.0749,79.0749,78.9558,79.0253,9065.0
2025-05-02 12:40:00,79.63,79.65,79.36,79.36,4371.0,79.0054,79.0253,78.7375,78.7375,4371.0
2025-05-02 12:50:00,79.36,79.5,79.3,79.45,11742.0,78.7375,78.8764,78.678,78.8268,11742.0
2025-05-02 13:00:00,79.45,79.53,79.42,79.49,15731.0,78.8268,78.9062,78.7971,78.8665,15731.0
2025-05-02 13:10:00,79.51,79.52,79.32,79.37,12155.0,78.8864,78.8963,78.6978,78.7475,12155.0
2025-05-02 13:20:00,79.39,79.45,79.34,79.42,11251.0,78.7673,78.8268,78.7177,78.7971,11251.0
2025-05-02 13:30:00,79.42,79.48,79.3,79.48,18117.0,78.7971,78.8566,78.678,78.8566,18117.0
2025-05-02 13:40:00,79.48,79.63,79.48,79.62,25378.0,78.8566,79.0054,78.8566,78.9955,25378.0
2025-05-02 13:50:00,79.62,79.65,79.5,79.5,12527.0,78.9955,79.0253,78.8764,78.8764,12527.0
2025-05-02 14:00:00,79.51,79.62,79.5,79.59,8491.0,78.8864,78.9955,78.8764,78.9657,8491.0
2025-05-02 14:10:00,79.6,79.63,79.52,79.6,14903.0,78.9756,79.0054,78.8963,78.9756,14903.0
2025-05-02 14:20:00,79.59,79.62,79.52,79.55,13298.0,78.9657,78.9955,78.8963,78.926,13298.0
2025-05-02 14:30:00,79.55,79.7,79.55,79.67,12797.0,78.926,79.0749,78.926,79.0451,12797.0
2025-05-02 14:40:00,79.69,79.73,79.54,79.55,14093.0,79.0649,79.1046,78.9161,78.926,14093.0
2025-05-02 14:50:00,79.53,79.68,79.51,79.63,14865.0,78.9062,79.055,78.8864,79.0054,14865.0
2025-05-02 15:00:00,79.62,79.73,79.59,79.63,17534.0,78.9955,79.1046,78.9657,79.0054,17534.0
2025-05-02 15:10:00,79.64,79.76,79.59,79.76,23593.0,79.0153,79.1344,78.9657,79.1344,23593.0
2025-05-02 15:20:00,79.77,79.84,79.72,79.8,30069.0,79.1443,79.2138,79.0947,79.1741,30069.0
2025-05-02 15:30:00,79.8,79.82,79.7,79.79,35747.0,79.1741,79.1939,79.0749,79.1642,35747.0
2025-05-02 15:40:00,79.8,79.82,79.52,79.53,50184.0,79.1741,79.1939,78.8963,78.9062,50184.0
2025-05-02 15:50:00,79.56,79.64,79.32,79.49,227901.0,78.936,79.0153,78.6978,78.8665,227901.0
2025-05-05 09:30:00,79.04,79.11,78.39,78.46,56145.0,78.42,78.4895,77.7751,77.8446,56145.0
2025-05-05 09:40:00,78.46,78.54,78.13,78.38,28188.0,77.8446,77.924,77.5172,77.7652,28188.0
2025-05-05 09:50:00,78.38,78.54,78.27,78.37,26065.0,77.7652,77.924,77.6561,77.7553,26065.0
2025-05-05 10:00:00,78.4,78.6,78.31,78.58,22727.0,77.7851,77.9835,77.6958,77.9636,22727.0
2025-05-05 10:10:00,78.62,78.72,78.56,78.64,18049.0,78.0033,78.1025,77.9438,78.0232,18049.0
2025-05-05 10:20:00,78.66,78.77,78.64,78.76,22230.0,78.043,78.1522,78.0232,78.1422,22230.0
2025-05-05 10:30:00,78.73,78.89,78.61,78.84,27635.0,78.1125,78.2712,77.9934,78.2216,27635.0
2025-05-05 10:40:00,78.84,79.0,78.81,78.97,15822.0,78.2216,78.3804,78.1918,78.3506,15822.0
2025-05-05 10:50:00,78.96,79.0,78.82,78.89,14740.0,78.3407,78.3804,78.2018,78.2712,14740.0
2025-05-05 11:00:00,78.9,79.04,78.88,79.01,20463.0,78.2811,78.42,78.2613,78.3903,20463.0
2025-05-05 11:10:00,78.98,79.15,78.98,79.12,42510.0,78.3605,78.5292,78.3605,78.4994,42510.0
2025-05-05 11:20:00,79.09,79.12,78.79,78.8,93017.0,78.4696,78.4994,78.172,78.1819,93017.0
2025-05-05 11:30:00,78.8,78.91,78.75,78.75,73336.0,78.1819,78.2911,78.1323,78.1323,73336.0
2025-05-05 11:40:00,78.75,78.87,78.64,78.69,124611.0,78.1323,78.2514,78.0232,78.0728,124611.0
2025-05-05 11:50:00,78.69,78.86,78.6,78.61,28711.0,78.0728,78.2415,77.9835,77.9934,28711.0
2025-05-05 12:00:00,78.61,78.8,78.57,78.65,38428.0,77.9934,78.1819,77.9537,78.0331,38428.0
2025-05-05 12:10:00,78.65,78.77,78.56,78.59,116180.0,78.0331,78.1522,77.9438,77.9736,116180.0
2025-05-05 12:20:00,78.6,78.65,78.38,78.43,40345.0,77.9835,78.0331,77.7652,77.8148,40345.0
2025-05-05 12:30:00,78.42,78.53,78.37,78.49,33039.0,77.8049,77.914,77.7553,77.8744,33039.0
2025-05-05 12:40:00,78.5,78.56,78.41,78.47,34449.0,77.8843,77.9438,77.795,77.8545,34449.0
2025-05-05 12:50:00,78.46,78.49,78.4,78.46,39323.0,77.8446,77.8744,77.7851,77.8446,39323.0
2025-05-05 13:00:00,78.47,78.49,78.42,78.48,24929.0,77.8545,77.8744,77.8049,77.8644,24929.0
2025-05-05 13:10:00,78.47,78.63,78.31,78.36,76522.0,77.8545,78.0133,77.6958,77.7454,76522.0
2025-05-05 13:20:00,78.33,78.5,78.25,78.42,187678.0,77.7156,77.8843,77.6362,77.8049,187678.0
2025-05-05 13:30:00,78.42,78.51,78.37,78.45,50066.0,77.8049,77.8942,77.7553,77.8347,50066.0
2025-05-05 13:40:00,78.48,78.57,78.43,78.53,46449.0,77.8644,77.9537,77.8148,77.914,46449.0
2025-05-05 13:50:00,78.51,78.57,78.48,78.5,22205.0,77.8942,77.9537,77.8644,77.8843,22205.0
2025-05-05 14:00:00,78.49,78.56,78.42,78.45,220136.0,77.8744,77.9438,77.8049,77.8347,220136.0
2025-05-05 14:10:00,78.43,78.51,78.4,78.4,27044.0,77.8148,77.8942,77.7851,77.7851,27044.0
2025-05-05 14:20:00,78.41,78.54,78.37,78.54,35173.0,77.795,77.924,77.7553,77.924,35173.0
2025-05-05 14:30:00,78.55,78.55,78.5,78.51,20570.0,77.9339,77.9339,77.8843,77.8942,20570.0
2025-05-05 14:40:00,78.51,78.66,78.5,78.6,51351.0,77.8942,78.043,77.8843,77.9835,51351.0
2025-05-05 14:50:00,78.61,78.62,78.53,78.56,29204.0,77.9934,78.0033,77.914,77.9438,29204.0
2025-05-05 15:00:00,78.54,78.55,78.41,78.42,27040.0,77.924,77.9339,77.795,77.8049,27040.0
2025-05-05 15:10:00,78.42,78.46,78.4,78.41,40619.0,77.8049,77.8446,77.7851,77.795,40619.0
2025-05-05 15:20:00,78.42,78.44,78.23,78.34,67304.0,77.8049,77.8247,77.6164,77.7255,67304.0
2025-05-05 15:30:00,78.34,78.4,78.27,78.37,49444.0,77.7255,77.7851,77.6561,77.7553,49444.0
2025-05-05 15:40:00,78.36,78.43,78.3,78.39,99129.0,77.7454,77.8148,77.6858,77.7751,99129.0
2025-05-05 15:50:00,78.4,78.42,78.16,78.34,326065.0,77.7851,77.8049,77.5469,77.7255,326065.0
2025-05-06 09:30:00,78.01,79.2,77.95,78.81,69197.0,77.3981,78.5788,77.3386,78.1918,69197.0
2025-05-06 09:40:00,78.85,78.95,78.58,78.62,29155.0,78.2315,78.3307,77.9636,78.0033,29155.0
2025-05-06 09:50:00,78.64,78.75,78.48,78.61,29416.0,78.0232,78.1323,77.8644,77.9934,29416.0
2025-05-06 10:00:00,78.65,79.32,78.62,79.3,63777.0,78.0331,78.6978,78.0033,78.678,63777.0
2025-05-06 10:10:00,79.3,79.45,79.05,79.15,27913.0,78.678,78.8268,78.43,78.5292,27913.0
2025-05-06 10:20:00,79.15,79.35,79.05,79.22,35661.0,78.5292,78.7276,78.43,78.5986,35661.0
2025-05-06 10:30:00,79.17,79.49,79.17,79.41,27427.0,78.549,78.8665,78.549,78.7871,27427.0
2025-05-06 10:40:00,79.39,79.78,79.27,79.72,69333.0,78.7673,79.1542,78.6482,79.0947,69333.0
2025-05-06 10:50:00,79.72,79.82,79.6,79.82,35553.0,79.0947,79.1939,78.9756,79.1939,35553.0
2025-05-06 11:00:00,79.78,80.17,79.78,80.06,44397.0,79.1542,79.5412,79.1542,79.432,44397.0
2025-05-06 11:10:00,80.06,80.09,79.86,79.9,17242.0,79.432,79.4618,79.2336,79.2733,17242.0
2025-05-06 11:20:00,79.9,80.17,79.89,80.17,49653.0,79.2733,79.5412,79.2634,79.5412,49653.0
2025-05-06 11:30:00,80.17,80.41,80.17,80.31,50913.0,79.5412,79.7793,79.5412,79.6801,50913.0
2025-05-06 11:40:00,80.3,80.36,80.24,80.28,31724.0,79.6702,79.7297,79.6106,79.6503,31724.0
2025-05-06 11:50:00,80.26,80.3,80.17,80.22,27017.0,79.6305,79.6702,79.5412,79.5908,27017.0
2025-05-06 12:00:00,80.22,80.39,80.2,80.26,35152.0,79.5908,79.7595,79.5709,79.6305,35152.0
2025-05-06 12:10:00,80.25,80.48,80.21,80.44,37504.0,79.6205,79.8487,79.5809,79.8091,37504.0
2025-05-06 12:20:00,80.43,80.45,80.06,80.08,17775.0,79.7991,79.819,79.432,79.4519,17775.0
2025-05-06 12:30:00,80.09,80.29,80.08,80.14,22843.0,79.4618,79.6602,79.4519,79.5114,22843.0
2025-05-06 12:40:00,80.17,80.18,79.93,79.95,11704.0,79.5412,79.5511,79.3031,79.3229,11704.0
2025-05-06 12:50:00,79.91,79.92,79.77,79.8,13282.0,79.2832,79.2931,79.1443,79.1741,13282.0
2025-05-06 13:00:00,79.81,80.0,79.76,79.98,19312.0,79.184,79.3725,79.1344,79.3527,19312.0
2025-05-06 13:10:00,79.96,80.14,79.95,80.08,14520.0,79.3328,79.5114,79.3229,79.4519,14520.0
2025-05-06 13:20:00,80.07,80.12,79.91,79.92,12114.0,79.442,79.4916,79.2832,79.2931,12114.0
2025-05-06 13:30:00,79.94,79.96,79.82,79.84,11503.0,79.313,79.3328,79.1939,79.2138,11503.0
2025-05-06 13:40:00,79.84,79.91,79.77,79.81,13594.0,79.2138,79.2832,79.1443,79.184,13594.0
2025-05-06 13:50:00,79.81,79.87,79.75,79.76,14897.0,79.184,79.2435,79.1245,79.1344,14897.0
2025-05-06 14:00:00,79.75,79.87,79.7,79.76,17025.0,79.1245,79.2435,79.0749,79.1344,17025.0
2025-05-06 14:10:00,79.72,79.83,79.68,79.76,13422.0,79.0947,79.2038,79.055,79.1344,13422.0
2025-05-06 14:20:00,79.77,80.04,79.77,80.0,18287.0,79.1443,79.4122,79.1443,79.3725,18287.0
2025-05-06 14:30:00,79.99,80.19,79.97,80.17,17248.0,79.3626,79.561,79.3427,79.5412,17248.0
2025-05-06 14:40:00,80.17,80.24,80.14,80.15,19162.0,79.5412,79.6106,79.5114,79.5213,19162.0
2025-05-06 14:50:00,80.13,80.2,80.1,80.2,11736.0,79.5015,79.5709,79.4717,79.5709,11736.0
2025-05-06 15:00:00,80.21,80.24,80.02,80.05,20059.0,79.5809,79.6106,79.3924,79.4221,20059.0
2025-05-06 15:10:00,80.04,80.04,79.96,80.0,33796.0,79.4122,79.4122,79.3328,79.3725,33796.0
2025-05-06 15:20:00,80.0,80.13,79.94,80.08,48791.0,79.3725,79.5015,79.313,79.4519,48791.0
2025-05-06 15:30:00,80.1,80.21,79.98,80.02,45708.0,79.4717,79.5809,79.3527,79.3924,45708.0
2025-05-06 15:40:00,80.0,80.09,79.92,80.04,73480.0,79.3725,79.4618,79.2931,79.4122,73480.0
2025-05-06 15:50:00,80.02,80.04,79.56,79.69,305593.0,79.3924,79.4122,78.936,79.0649,305593.0
2025-05-07 09:30:00,79.38,79.87,78.78,79.73,104561.0,78.7574,79.2435,78.1621,79.1046,104561.0
2025-05-07 09:40:00,79.72,80.01,79.71,79.87,10364.0,79.0947,79.3824,79.0848,79.2435,10364.0
2025-05-07 09:50:00,79.82,80.25,79.81,80.25,29187.0,79.1939,79.6205,79.184,79.6205,29187.0
2025-05-07 10:00:00,80.22,80.22,79.99,80.07,14209.0,79.5908,79.5908,79.3626,79.442,14209.0
2025-05-07 10:10:00,80.1,80.21,79.86,79.96,88580.0,79.4717,79.5809,79.2336,79.3328,88580.0
2025-05-07 10:20:00,79.96,79.97,79.7,79.78,10820.0,79.3328,79.3427,79.0749,79.1542,10820.0
2025-05-07 10:30:00,79.78,79.81,79.68,79.79,15877.0,79.1542,79.184,79.055,79.1642,15877.0
2025-05-07 10:40:00,79.79,79.79,79.67,79.68,15172.0,79.1642,79.1642,79.0451,79.055,15172.0
2025-05-07 10:50:00,79.68,79.72,79.56,79.71,10981.0,79.055,79.0947,78.936,79.0848,10981.0
2025-05-07 11:00:00,79.71,79.88,79.65,79.76,25795.0,79.0848,79.2535,79.0253,79.1344,25795.0
2025-05-07 11:10:00,79.76,80.02,79.74,79.98,32443.0,79.1344,79.3924,79.1145,79.3527,32443.0
2025-05-07 11:20:00,80.01,80.04,79.85,79.97,29717.0,79.3824,79.4122,79.2237,79.3427,29717.0
2025-05-07 11:30:00,79.97,80.08,79.96,80.02,10392.0,79.3427,79.4519,79.3328,79.3924,10392.0
2025-05-07 11:40:00,80.02,80.09,79.86,79.94,12172.0,79.3924,79.4618,79.2336,79.313,12172.0
2025-05-07 11:50:00,79.92,80.2,79.88,80.2,20092.0,79.2931,79.5709,79.2535,79.5709,20092.0
2025-05-07 12:00:00,80.2,80.41,80.17,80.35,34096.0,79.5709,79.7793,79.5412,79.7198,34096.0
2025-05-07 12:10:00,80.34,80.49,80.31,80.47,14535.0,79.7098,79.8587,79.6801,79.8388,14535.0
2025-05-07 12:20:00,80.43,80.44,80.26,80.3,14508.0,79.7991,79.8091,79.6305,79.6702,14508.0
2025-05-07 12:30:00,80.31,80.34,80.25,80.31,11245.0,79.6801,79.7098,79.6205,79.6801,11245.0
2025-05-07 12:40:00,80.31,80.36,80.26,80.27,8906.0,79.6801,79.7297,79.6305,79.6404,8906.0
2025-05-07 12:50:00,80.28,80.38,80.28,80.32,8854.0,79.6503,79.7495,79.6503,79.69,8854.0
2025-05-07 13:00:00,80.33,80.43,80.32,80.37,5408.0,79.6999,79.7991,79.69,79.7396,5408.0
2025-05-07 13:10:00,80.38,80.45,80.32,80.36,7042.0,79.7495,79.819,79.69,79.7297,7042.0
2025-05-07 13:20:00,80.32,80.33,80.2,80.26,7817.0,79.69,79.6999,79.5709,79.6305,7817.0
2025-05-07 13:30:00,80.26,80.26,80.05,80.06,7182.0,79.6305,79.6305,79.4221,79.432,7182.0
2025-05-07 13:40:00,80.04,80.09,79.95,79.96,11684.0,79.4122,79.4618,79.3229,79.3328,11684.0
2025-05-07 13:50:00,79.97,79.99,79.64,79.74,16279.0,79.3427,79.3626,79.0153,79.1145,16279.0
2025-05-07 14:00:00,79.79,79.87,79.51,79.57,16307.0,79.1642,79.2435,78.8864,78.9459,16307.0
2025-05-07 14:10:00,79.56,79.79,79.53,79.75,29355.0,78.936,79.1642,78.9062,79.1245,29355.0
2025-05-07 14:20:00,79.75,79.84,79.73,79.73,10870.0,79.1245,79.2138,79.1046,79.1046,10870.0
2025-05-07 14:30:00,79.75,80.1,79.74,80.1,64025.0,79.1245,79.4717,79.1145,79.4717,64025.0
2025-05-07 14:40:00,80.12,80.14,79.65,79.74,16353.0,79.4916,79.5114,79.0253,79.1145,16353.0
2025-05-07 14:50:00,79.76,80.15,79.69,80.11,12121.0,79.1344,79.5213,79.0649,79.4816,12121.0
2025-05-07 15:00:00,80.09,80.13,79.95,80.05,17042.0,79.4618,79.5015,79.3229,79.4221,17042.0
2025-05-07 15:10:00,80.04,80.04,79.87,79.97,19779.0,79.4122,79.4122,79.2435,79.3427,19779.0
2025-05-07 15:20:00,80.02,80.02,79.54,79.57,23910.0,79.3924,79.3924,78.9161,78.9459,23910.0
2025-05-07 15:30:00,79.58,79.68,79.48,79.64,35120.0,78.9558,79.055,78.8566,79.0153,35120.0
2025-05-07 15:40:00,79.64,80.02,79.5,79.54,55310.0,79.0153,79.3924,78.8764,78.9161,55310.0
2025-05-07 15:50:00,79.54,79.81,79.48,79.75,233445.0,78.9161,79.184,78.8566,79.1245,233445.0
2025-05-08 09:30:00,79.52,79.77,78.86,79.59,47621.0,78.8963,79.1443,78.2415,78.9657,47621.0
2025-05-08 09:40:00,79.59,79.62,79.33,79.48,15437.0,78.9657,78.9955,78.7078,78.8566,15437.0
2025-05-08 09:50:00,79.46,79.51,79.3,79.3,15901.0,78.8367,78.8864,78.678,78.678,15901.0
2025-05-08 10:00:00,79.26,79.54,79.01,79.53,40073.0,78.6383,78.9161,78.3903,78.9062,40073.0
2025-05-08 10:10:00,79.5,79.66,79.44,79.61,25922.0,78.8764,79.0352,78.8169,78.9856,25922.0
2025-05-08 10:20:00,79.62,79.9,79.62,79.88,33712.0,78.9955,79.2733,78.9955,79.2535,33712.0
2025-05-08 10:30:00,79.87,79.89,79.59,79.59,67742.0,79.2435,79.2634,78.9657,78.9657,67742.0
2025-05-08 10:40:00,79.62,79.71,79.58,79.63,41120.0,78.9955,79.0848,78.9558,79.0054,41120.0
2025-05-08 10:50:00,79.63,79.77,79.35,79.52,47596.0,79.0054,79.1443,78.7276,78.8963,47596.0
2025-05-08 11:00:00,79.49,79.64,79.33,79.63,33156.0,78.8665,79.0153,78.7078,79.0054,33156.0
2025-05-08 11:10:00,79.63,79.84,79.61,79.82,30997.0,79.0054,79.2138,78.9856,79.1939,30997.0
2025-05-08 11:20:00,79.84,80.1,79.81,79.95,29141.0,79.2138,79.4717,79.184,79.3229,29141.0
2025-05-08 11:30:00,79.91,80.13,79.9,80.05,14852.0,79.2832,79.5015,79.2733,79.4221,14852.0
2025-05-08 11:40:00,80.08,80.31,80.06,80.22,13617.0,79.4519,79.6801,79.432,79.5908,13617.0
2025-05-08 11:50:00,80.26,80.27,80.05,80.08,28177.0,79.6305,79.6404,79.4221,79.4519,28177.0
2025-05-08 12:00:00,80.08,80.16,80.02,80.03,42104.0,79.4519,79.5313,79.3924,79.4023,42104.0
2025-05-08 12:10:00,80.03,80.03,79.81,79.84,13851.0,79.4023,79.4023,79.184,79.2138,13851.0
2025-05-08 12:20:00,79.84,79.84,79.72,79.83,27261.0,79.2138,79.2138,79.0947,79.2038,27261.0
2025-05-08 12:30:00,79.8,79.87,79.78,79.85,17016.0,79.1741,79.2435,79.1542,79.2237,17016.0
2025-05-08 12:40:00,79.86,79.98,79.83,79.97,10970.0,79.2336,79.3527,79.2038,79.3427,10970.0
2025-05-08 12:50:00,79.99,80.09,79.97,80.02,19228.0,79.3626,79.4618,79.3427,79.3924,19228.0
2025-05-08 13:00:00,80.02,80.04,79.87,79.89,14576.0,79.3924,79.4122,79.2435,79.2634,14576.0
2025-05-08 13:10:00,79.89,79.93,79.88,79.91,13837.0,79.2634,79.3031,79.2535,79.2832,13837.0
2025-05-08 13:20:00,79.91,80.05,79.89,79.99,32274.0,79.2832,79.4221,79.2634,79.3626,32274.0
2025-05-08 13:30:00,80.01,80.05,79.86,79.9,18523.0,79.3824,79.4221,79.2336,79.2733,18523.0
2025-05-08 13:40:00,79.9,79.98,79.81,79.85,11493.0,79.2733,79.3527,79.184,79.2237,11493.0
2025-05-08 13:50:00,79.85,79.88,79.64,79.67,18783.0,79.2237,79.2535,79.0153,79.0451,18783.0
2025-05-08 14:00:00,79.66,79.93,79.64,79.87,29622.0,79.0352,79.3031,79.0153,79.2435,29622.0
2025-05-08 14:10:00,79.92,79.92,79.83,79.85,14716.0,79.2931,79.2931,79.2038,79.2237,14716.0
2025-05-08 14:20:00,79.84,79.84,79.61,79.72,54793.0,79.2138,79.2138,78.9856,79.0947,54793.0
2025-05-08 14:30:00,79.73,79.85,79.55,79.59,61323.0,79.1046,79.2237,78.926,78.9657,61323.0
2025-05-08 14:40:00,79.61,79.81,79.57,79.78,47860.0,78.9856,79.184,78.9459,79.1542,47860.0
2025-05-08 14:50:00,79.76,79.79,79.66,79.71,32098.0,79.1344,79.1642,79.0352,79.0848,32098.0
2025-05-08 15:00:00,79.69,79.74,79.6,79.67,48913.0,79.0649,79.1145,78.9756,79.0451,48913.0
2025-05-08 15:10:00,79.68,79.7,79.59,79.7,47669.0,79.055,79.0749,78.9657,79.0749,47669.0
2025-05-08 15:20:00,79.72,79.86,79.72,79.79,47398.0,79.0947,79.2336,79.0947,79.1642,47398.0
2025-05-08 15:30:00,79.79,79.96,79.76,79.93,111231.0,79.1642,79.3328,79.1344,79.3031,111231.0
2025-05-08 15:40:00,79.89,79.9,79.65,79.67,87724.0,79.2634,79.2733,79.0253,79.0451,87724.0
2025-05-08 15:50:00,79.69,79.69,79.38,79.47,377994.0,79.0649,79.0649,78.7574,78.8467,377994.0
2025-05-09 09:30:00,79.72,80.0,79.19,79.36,21194.0,79.0947,79.3725,78.5689,78.7375,21194.0
2025-05-09 09:40:00,79.44,79.59,79.24,79.59,7610.0,78.8169,78.9657,78.6185,78.9657,7610.0
2025-05-09 09:50:00,79.59,79.77,79.44,79.57,24462.0,78.9657,79.1443,78.8169,78.9459,24462.0
2025-05-09 10:00:00,79.55,79.71,79.47,79.68,18812.0,78.926,79.0848,78.8467,79.055,18812.0
2025-05-09 10:10:00,79.68,79.71,79.45,79.59,24882.0,79.055,79.0848,78.8268,78.9657,24882.0
2025-05-09 10:20:00,79.59,79.61,79.43,79.57,17283.0,78.9657,78.9856,78.807,78.9459,17283.0
2025-05-09 10:30:00,79.58,79.58,79.17,79.31,23451.0,78.9558,78.9558,78.549,78.6879,23451.0
2025-05-09 10:40:00,79.33,79.49,79.31,79.42,17461.0,78.7078,78.8665,78.6879,78.7971,17461.0
2025-05-09 10:50:00,79.42,79.46,79.16,79.16,11526.0,78.7971,78.8367,78.5391,78.5391,11526.0
2025-05-09 11:00:00,79.19,79.27,79.15,79.24,16863.0,78.5689,78.6482,78.5292,78.6185,16863.0
2025-05-09 11:10:00,79.26,79.26,78.96,78.99,14195.0,78.6383,78.6383,78.3407,78.3704,14195.0
2025-05-09 11:20:00,78.97,79.12,78.84,79.12,16531.0,78.3506,78.4994,78.2216,78.4994,16531.0
2025-05-09 11:30:00,79.11,79.35,79.1,79.1,33984.0,78.4895,78.7276,78.4796,78.4796,33984.0
2025-05-09 11:40:00,79.08,79.18,79.03,79.14,31681.0,78.4597,78.5589,78.4101,78.5193,31681.0
2025-05-09 11:50:00,79.14,79.21,79.1,79.17,17356.0,78.5193,78.5887,78.4796,78.549,17356.0
2025-05-09 12:00:00,79.17,79.17,78.95,79.06,16098.0,78.549,78.549,78.3307,78.4399,16098.0
2025-05-09 12:10:00,79.06,79.17,78.99,79.01,12164.0,78.4399,78.549,78.3704,78.3903,12164.0
2025-05-09 12:20:00,79.04,79.1,78.91,78.95,11921.0,78.42,78.4796,78.2911,78.3307,11921.0
2025-05-09 12:30:00,78.95,78.96,78.84,78.84,15298.0,78.3307,78.3407,78.2216,78.2216,15298.0
2025-05-09 12:40:00,78.85,78.86,78.67,78.69,15559.0,78.2315,78.2415,78.0529,78.0728,15559.0
2025-05-09 12:50:00,78.71,78.78,78.68,78.72,11842.0,78.0926,78.1621,78.0629,78.1025,11842.0
2025-05-09 13:00:00,78.72,78.76,78.65,78.76,9758.0,78.1025,78.1422,78.0331,78.1422,9758.0
2025-05-09 13:10:00,78.75,78.82,78.74,78.81,11626.0,78.1323,78.2018,78.1224,78.1918,11626.0
2025-05-09 13:20:00,78.8,78.93,78.72,78.86,16518.0,78.1819,78.3109,78.1025,78.2415,16518.0
2025-05-09 13:30:00,78.88,78.93,78.81,78.9,13839.0,78.2613,78.3109,78.1918,78.2811,13839.0
2025-05-09 13:40:00,78.93,79.05,78.93,79.04,16014.0,78.3109,78.43,78.3109,78.42,16014.0
2025-05-09 13:50:00,79.04,79.09,78.99,79.05,9476.0,78.42,78.4696,78.3704,78.43,9476.0
2025-05-09 14:00:00,79.07,79.08,78.96,78.96,12640.0,78.4498,78.4597,78.3407,78.3407,12640.0
2025-05-09 14:10:00,78.95,78.98,78.81,78.86,16791.0,78.3307,78.3605,78.1918,78.2415,16791.0
2025-05-09 14:20:00,78.84,78.9,78.78,78.84,17687.0,78.2216,78.2811,78.1621,78.2216,17687.0
2025-05-09 14:30:00,78.84,78.91,78.83,78.89,13707.0,78.2216,78.2911,78.2117,78.2712,13707.0
2025-05-09 14:40:00,78.9,78.92,78.81,78.91,14930.0,78.2811,78.301,78.1918,78.2911,14930.0
2025-05-09 14:50:00,78.9,78.94,78.86,78.92,34054.0,78.2811,78.3208,78.2415,78.301,34054.0
2025-05-09 15:00:00,78.92,79.01,78.88,79.01,18096.0,78.301,78.3903,78.2613,78.3903,18096.0
2025-05-09 15:10:00,79.01,79.01,78.92,78.95,19903.0,78.3903,78.3903,78.301,78.3307,19903.0
2025-05-09 15:20:00,78.97,79.02,78.92,78.97,19407.0,78.3506,78.4002,78.301,78.3506,19407.0
2025-05-09 15:30:00,78.95,78.95,78.81,78.91,29202.0,78.3307,78.3307,78.1918,78.2911,29202.0
2025-05-09 15:40:00,78.91,78.95,78.84,78.92,56780.0,78.2911,78.3307,78.2216,78.301,56780.0
2025-05-09 15:50:00,78.94,78.96,78.79,78.9,179404.0,78.3208,78.3407,78.172,78.2811,179404.0
2025-05-12 09:30:00,79.01,79.24,78.5,79.0,70212.0,78.3903,78.6185,77.8843,78.3804,70212.0
2025-05-12 09:40:00,79.06,79.5,78.9,79.3,47905.0,78.4399,78.8764,78.2811,78.678,47905.0
2025-05-12 09:50:00,79.32,79.54,78.91,78.91,40034.0,78.6978,78.9161,78.2911,78.2911,40034.0
2025-05-12 10:00:00,78.94,78.94,78.46,78.47,13557.0,78.3208,78.3208,77.8446,77.8545,13557.0
2025-05-12 10:10:00,78.52,78.95,78.45,78.76,178185.0,77.9041,78.3307,77.8347,78.1422,178185.0
2025-05-12 10:20:00,78.83,78.84,78.61,78.81,45513.0,78.2117,78.2216,77.9934,78.1918,45513.0
2025-05-12 10:30:00,78.85,79.17,78.79,78.99,67512.0,78.2315,78.549,78.172,78.3704,67512.0
2025-05-12 10:40:00,78.94,78.98,78.47,78.79,16278.0,78.3208,78.3605,77.8545,78.172,16278.0
2025-05-12 10:50:00,78.8,79.04,78.72,78.72,11119.0,78.1819,78.42,78.1025,78.1025,11119.0
2025-05-12 11:00:00,78.78,78.96,78.74,78.75,17639.0,78.1621,78.3407,78.1224,78.1323,17639.0
2025-05-12 11:10:00,78.75,78.96,78.7,78.8,11398.0,78.1323,78.3407,78.0827,78.1819,11398.0
2025-05-12 11:20:00,78.76,78.86,78.46,78.54,171671.0,78.1422,78.2415,77.8446,77.924,171671.0
2025-05-12 11:30:00,78.57,78.81,78.48,78.56,82867.0,77.9537,78.1918,77.8644,77.9438,82867.0
2025-05-12 11:40:00,78.56,78.75,78.51,78.57,36197.0,77.9438,78.1323,77.8942,77.9537,36197.0
2025-05-12 11:50:00,78.57,78.71,78.47,78.7,50745.0,77.9537,78.0926,77.8545,78.0827,50745.0
2025-05-12 12:00:00,78.7,78.72,78.6,78.71,55406.0,78.0827,78.1025,77.9835,78.0926,55406.0
2025-05-12 12:10:00,78.71,78.79,78.64,78.68,66843.0,78.0926,78.172,78.0232,78.0629,66843.0
2025-05-12 12:20:00,78.65,79.05,78.63,79.0,27598.0,78.0331,78.43,78.0133,78.3804,27598.0
2025-05-12 12:30:00,79.0,79.08,78.92,79.02,32260.0,78.3804,78.4597,78.301,78.4002,32260.0
2025-05-12 12:40:00,78.98,79.1,78.98,79.06,11877.0,78.3605,78.4796,78.3605,78.4399,11877.0
2025-05-12 12:50:00,79.03,79.18,79.01,79.14,10949.0,78.4101,78.5589,78.3903,78.5193,10949.0
2025-05-12 13:00:00,79.13,79.29,79.11,79.28,25843.0,78.5093,78.6681,78.4895,78.6582,25843.0
2025-05-12 13:10:00,79.28,79.28,79.07,79.09,54763.0,78.6582,78.6582,78.4498,78.4696,54763.0
2025-05-12 13:20:00,79.08,79.08,78.87,78.98,36938.0,78.4597,78.4597,78.2514,78.3605,36938.0
2025-05-12 13:30:00,78.98,79.06,78.93,79.06,25812.0,78.3605,78.4399,78.3109,78.4399,25812.0
2025-05-12 13:40:00,79.06,79.2,79.04,79.16,24168.0,78.4399,78.5788,78.42,78.5391,24168.0
2025-05-12 13:50:00,79.17,79.25,79.17,79.23,10859.0,78.549,78.6284,78.549,78.6085,10859.0
2025-05-12 14:00:00,79.21,79.43,79.21,79.4,23566.0,78.5887,78.807,78.5887,78.7772,23566.0
2025-05-12 14:10:00,79.4,79.4,79.18,79.2,12790.0,78.7772,78.7772,78.5589,78.5788,12790.0
2025-05-12 14:20:00,79.2,79.29,79.18,79.23,13675.0,78.5788,78.6681,78.5589,78.6085,13675.0
2025-05-12 14:30:00,79.23,79.29,79.13,79.26,18831.0,78.6085,78.6681,78.5093,78.6383,18831.0
2025-05-12 14:40:00,79.29,79.37,79.22,79.22,49541.0,78.6681,78.7475,78.5986,78.5986,49541.0
2025-05-12 14:50:00,79.22,79.23,78.98,79.04,39123.0,78.5986,78.6085,78.3605,78.42,39123.0
2025-05-12 15:00:00,79.03,79.25,78.94,79.23,38174.0,78.4101,78.6284,78.3208,78.6085,38174.0
2025-05-12 15:10:00,79.23,79.25,79.0,79.06,35919.0,78.6085,78.6284,78.3804,78.4399,35919.0
2025-05-12 15:20:00,79.06,79.12,78.98,79.05,29490.0,78.4399,78.4994,78.3605,78.43,29490.0
2025-05-12 15:30:00,79.04,79.1,78.82,78.86,31630.0,78.42,78.4796,78.2018,78.2415,31630.0
2025-05-12 15:40:00,78.87,78.87,78.46,78.54,106746.0,78.2514,78.2514,77.8446,77.924,106746.0
2025-05-12 15:50:00,78.53,79.04,78.45,79.01,483751.0,77.914,78.42,77.8347,78.3903,483751.0
2025-05-13 09:30:00,78.88,79.46,78.58,78.9,87568.0,78.2613,78.8367,77.9636,78.2811,87568.0
2025-05-13 09:40:00,78.9,78.94,78.51,78.53,28190.0,78.2811,78.3208,77.8942,77.914,28190.0
2025-05-13 09:50:00,78.54,78.61,78.04,78.12,38255.0,77.924,77.9934,77.4279,77.5073,38255.0
2025-05-13 10:00:00,78.15,78.48,78.12,78.45,29762.0,77.537,77.8644,77.5073,77.8347,29762.0
2025-05-13 10:10:00,78.49,78.64,78.38,78.38,19385.0,77.8744,78.0232,77.7652,77.7652,19385.0
2025-05-13 10:20:00,78.43,78.55,78.34,78.42,35038.0,77.8148,77.9339,77.7255,77.8049,35038.0
2025-05-13 10:30:00,78.39,78.56,78.34,78.5,11102.0,77.7751,77.9438,77.7255,77.8843,11102.0
2025-05-13 10:40:00,78.53,78.61,78.42,78.48,20881.0,77.914,77.9934,77.8049,77.8644,20881.0
2025-05-13 10:50:00,78.49,78.63,78.42,78.49,19144.0,77.8744,78.0133,77.8049,77.8744,19144.0
2025-05-13 11:00:00,78.49,78.56,78.37,78.52,65937.0,77.8744,77.9438,77.7553,77.9041,65937.0
2025-05-13 11:10:00,78.44,78.53,78.36,78.44,47350.0,77.8247,77.914,77.7454,77.8247,47350.0
2025-05-13 11:20:00,78.46,78.58,78.37,78.49,21505.0,77.8446,77.9636,77.7553,77.8744,21505.0
2025-05-13 11:30:00,78.48,78.48,78.14,78.17,42195.0,77.8644,77.8644,77.5271,77.5569,42195.0
2025-05-13 11:40:00,78.13,78.22,77.92,78.22,89225.0,77.5172,77.6065,77.3088,77.6065,89225.0
2025-05-13 11:50:00,78.22,78.33,78.09,78.29,14437.0,77.6065,77.7156,77.4775,77.6759,14437.0
2025-05-13 12:00:00,78.3,78.34,78.13,78.17,15252.0,77.6858,77.7255,77.5172,77.5569,15252.0
2025-05-13 12:10:00,78.17,78.17,77.77,77.81,36061.0,77.5569,77.5569,77.16,77.1997,36061.0
2025-05-13 12:20:00,77.83,77.87,77.71,77.83,33779.0,77.2195,77.2592,77.1005,77.2195,33779.0
2025-05-13 12:30:00,77.84,77.89,77.68,77.68,23531.0,77.2295,77.2791,77.0707,77.0707,23531.0
2025-05-13 12:40:00,77.68,77.75,77.54,77.54,25755.0,77.0707,77.1402,76.9318,76.9318,25755.0
2025-05-13 12:50:00,77.54,77.85,77.51,77.82,34107.0,76.9318,77.2394,76.902,77.2096,34107.0
2025-05-13 13:00:00,77.82,77.85,77.62,77.65,27995.0,77.2096,77.2394,77.0112,77.0409,27995.0
2025-05-13 13:10:00,77.65,77.86,77.62,77.8,27343.0,77.0409,77.2493,77.0112,77.1898,27343.0
2025-05-13 13:20:00,77.81,77.94,77.8,77.84,29183.0,77.1997,77.3287,77.1898,77.2295,29183.0
2025-05-13 13:30:00,77.86,77.99,77.82,77.83,53011.0,77.2493,77.3783,77.2096,77.2195,53011.0
2025-05-13 13:40:00,77.83,77.86,77.75,77.75,22428.0,77.2195,77.2493,77.1402,77.1402,22428.0
2025-05-13 13:50:00,77.79,77.93,77.78,77.84,32316.0,77.1798,77.3187,77.1699,77.2295,32316.0
2025-05-13 14:00:00,77.84,78.01,77.82,77.97,23539.0,77.2295,77.3981,77.2096,77.3584,23539.0
2025-05-13 14:10:00,78.01,78.06,77.83,77.88,14306.0,77.3981,77.4477,77.2195,77.2691,14306.0
2025-05-13 14:20:00,77.88,77.89,77.7,77.72,18864.0,77.2691,77.2791,77.0906,77.1104,18864.0
2025-05-13 14:30:00,77.7,77.75,77.58,77.61,20184.0,77.0906,77.1402,76.9715,77.0013,20184.0
2025-05-13 14:40:00,77.62,77.81,77.58,77.79,34124.0,77.0112,77.1997,76.9715,77.1798,34124.0
2025-05-13 14:50:00,77.77,77.92,77.77,77.91,29933.0,77.16,77.3088,77.16,77.2989,29933.0
2025-05-13 15:00:00,77.91,77.92,77.74,77.79,24750.0,77.2989,77.3088,77.1302,77.1798,24750.0
2025-05-13 15:10:00,77.79,77.9,77.76,77.84,30302.0,77.1798,77.289,77.1501,77.2295,30302.0
2025-05-13 15:20:00,77.84,77.89,77.66,77.66,33173.0,77.2295,77.2791,77.0509,77.0509,33173.0
2025-05-13 15:30:00,77.69,77.83,77.69,77.77,60761.0,77.0806,77.2195,77.0806,77.16,60761.0
2025-05-13 15:40:00,77.77,77.88,77.74,77.79,76470.0,77.16,77.2691,77.1302,77.1798,76470.0
2025-05-13 15:50:00,77.78,77.8,77.37,77.57,314839.0,77.1699,77.1898,76.7631,76.9616,314839.0
2025-05-14 09:30:00,77.65,77.65,76.46,76.52,46693.0,77.0409,77.0409,75.8603,75.9198,46693.0
2025-05-14 09:40:00,76.48,76.7,76.32,76.5,27223.0,75.8801,76.0984,75.7214,75.9,27223.0
2025-05-14 09:50:00,76.56,76.81,76.5,76.51,22148.0,75.9595,76.2075,75.9,75.9099,22148.0
2025-05-14 10:00:00,76.51,76.51,76.25,76.38,13704.0,75.9099,75.9099,75.6519,75.7809,13704.0
2025-05-14 10:10:00,76.38,76.39,76.15,76.17,20870.0,75.7809,75.7908,75.5527,75.5726,20870.0
2025-05-14 10:20:00,76.19,76.31,76.12,76.3,19169.0,75.5924,75.7115,75.5229,75.7015,19169.0
2025-05-14 10:30:00,76.29,76.42,76.22,76.35,62162.0,75.6916,75.8206,75.6222,75.7511,62162.0
2025-05-14 10:40:00,76.35,76.39,76.0,76.11,42415.0,75.7511,75.7908,75.4039,75.513,42415.0
2025-05-14 10:50:00,76.11,76.37,76.1,76.34,21325.0,75.513,75.771,75.5031,75.7412,21325.0
2025-05-14 11:00:00,76.34,76.39,76.09,76.1,19558.0,75.7412,75.7908,75.4932,75.5031,19558.0
2025-05-14 11:10:00,76.09,76.19,76.02,76.16,40603.0,75.4932,75.5924,75.4237,75.5626,40603.0
2025-05-14 11:20:00,76.16,76.46,76.14,76.4,36967.0,75.5626,75.8603,75.5428,75.8007,36967.0
2025-05-14 11:30:00,76.39,76.53,76.36,76.47,34936.0,75.7908,75.9297,75.7611,75.8702,34936.0
2025-05-14 11:40:00,76.46,76.51,76.42,76.48,19657.0,75.8603,75.9099,75.8206,75.8801,19657.0
2025-05-14 11:50:00,76.48,76.62,76.47,76.5,22093.0,75.8801,76.019,75.8702,75.9,22093.0
2025-05-14 12:00:00,76.5,76.56,76.41,76.55,21276.0,75.9,75.9595,75.8107,75.9496,21276.0
2025-05-14 12:10:00,76.57,76.58,76.3,76.37,34031.0,75.9694,75.9793,75.7015,75.771,34031.0
2025-05-14 12:20:00,76.37,76.38,76.22,76.29,36099.0,75.771,75.7809,75.6222,75.6916,36099.0
2025-05-14 12:30:00,76.27,76.41,76.25,76.36,22463.0,75.6718,75.8107,75.6519,75.7611,22463.0
2025-05-14 12:40:00,76.33,76.44,76.26,76.44,9924.0,75.7313,75.8404,75.6618,75.8404,9924.0
2025-05-14 12:50:00,76.45,76.54,76.43,76.48,9762.0,75.8504,75.9396,75.8305,75.8801,9762.0
2025-05-14 13:00:00,76.48,76.57,76.45,76.56,6612.0,75.8801,75.9694,75.8504,75.9595,6612.0
2025-05-14 13:10:00,76.54,76.71,76.54,76.56,13171.0,75.9396,76.1083,75.9396,75.9595,13171.0
2025-05-14 13:20:00,76.54,76.66,76.54,76.6,14894.0,75.9396,76.0587,75.9396,75.9992,14894.0
2025-05-14 13:30:00,76.59,76.64,76.49,76.61,26721.0,75.9893,76.0389,75.89,76.0091,26721.0
2025-05-14 13:40:00,76.63,76.67,76.6,76.61,19125.0,76.0289,76.0686,75.9992,76.0091,19125.0
2025-05-14 13:50:00,76.63,76.75,76.62,76.75,27976.0,76.0289,76.148,76.019,76.148,27976.0
2025-05-14 14:00:00,76.73,76.99,76.73,76.88,150846.0,76.1282,76.3861,76.1282,76.277,150846.0
2025-05-14 14:10:00,76.85,76.97,76.8,76.9,39481.0,76.2472,76.3663,76.1976,76.2968,39481.0
2025-05-14 14:20:00,76.88,77.0,76.86,76.98,12099.0,76.277,76.396,76.2571,76.3762,12099.0
2025-05-14 14:30:00,76.98,77.2,76.96,77.06,18404.0,76.3762,76.5945,76.3564,76.4556,18404.0
2025-05-14 14:40:00,77.05,77.09,77.0,77.06,8612.0,76.4456,76.4853,76.396,76.4556,8612.0
2025-05-14 14:50:00,77.03,77.04,76.95,77.01,10384.0,76.4258,76.4357,76.3464,76.406,10384.0
2025-05-14 15:00:00,77.01,77.08,76.94,77.06,17847.0,76.406,76.4754,76.3365,76.4556,17847.0
2025-05-14 15:10:00,77.07,77.21,77.06,77.15,16289.0,76.4655,76.6044,76.4556,76.5449,16289.0
2025-05-14 15:20:00,77.13,77.15,77.01,77.13,31773.0,76.525,76.5449,76.406,76.525,31773.0
2025-05-14 15:30:00,77.11,77.24,77.07,77.2,37601.0,76.5052,76.6342,76.4655,76.5945,37601.0
2025-05-14 15:40:00,77.21,77.37,77.18,77.35,56618.0,76.6044,76.7631,76.5746,76.7433,56618.0
2025-05-14 15:50:00,77.38,77.46,77.15,77.28,310855.0,76.7731,76.8524,76.5449,76.6738,310855.0
2025-05-15 09:30:00,77.65,78.07,77.57,78.0,40550.0,77.0409,77.4576,76.9616,77.3882,40550.0
2025-05-15 09:40:00,78.03,78.32,77.99,78.29,12569.0,77.418,77.7057,77.3783,77.6759,12569.0
2025-05-15 09:50:00,78.29,78.55,78.23,78.44,12310.0,77.6759,77.9339,77.6164,77.8247,12310.0
2025-05-15 10:00:00,78.44,78.51,78.01,78.37,55952.0,77.8247,77.8942,77.3981,77.7553,55952.0
2025-05-15 10:10:00,78.38,78.5,78.26,78.4,22239.0,77.7652,77.8843,77.6462,77.7851,22239.0
2025-05-15 10:20:00,78.35,78.4,78.19,78.32,12625.0,77.7355,77.7851,77.5767,77.7057,12625.0
2025-05-15 10:30:00,78.32,78.54,78.32,78.42,13335.0,77.7057,77.924,77.7057,77.8049,13335.0
2025-05-15 10:40:00,78.44,78.48,78.31,78.41,23708.0,77.8247,77.8644,77.6958,77.795,23708.0
2025-05-15 10:50:00,78.4,78.51,78.37,78.4,8167.0,77.7851,77.8942,77.7553,77.7851,8167.0
2025-05-15 11:00:00,78.42,78.52,78.35,78.37,9972.0,77.8049,77.9041,77.7355,77.7553,9972.0
2025-05-15 11:10:00,78.37,78.52,78.3,78.52,8576.0,77.7553,77.9041,77.6858,77.9041,8576.0
2025-05-15 11:20:00,78.52,78.61,78.45,78.46,12866.0,77.9041,77.9934,77.8347,77.8446,12866.0
2025-05-15 11:30:00,78.46,78.54,78.44,78.51,13992.0,77.8446,77.924,77.8247,77.8942,13992.0
2025-05-15 11:40:00,78.48,78.5,78.36,78.44,13347.0,77.8644,77.8843,77.7454,77.8247,13347.0
2025-05-15 11:50:00,78.39,78.48,78.31,78.45,11148.0,77.7751,77.8644,77.6958,77.8347,11148.0
2025-05-15 12:00:00,78.47,78.65,78.45,78.64,9859.0,77.8545,78.0331,77.8347,78.0232,9859.0
2025-05-15 12:10:00,78.62,78.63,78.53,78.55,8134.0,78.0033,78.0133,77.914,77.9339,8134.0
2025-05-15 12:20:00,78.55,78.68,78.55,78.59,14859.0,77.9339,78.0629,77.9339,77.9736,14859.0
2025-05-15 12:30:00,78.59,78.6,78.39,78.45,7603.0,77.9736,77.9835,77.7751,77.8347,7603.0
2025-05-15 12:40:00,78.44,78.48,78.37,78.37,22229.0,77.8247,77.8644,77.7553,77.7553,22229.0
2025-05-15 12:50:00,78.36,78.46,78.32,78.45,31398.0,77.7454,77.8446,77.7057,77.8347,31398.0
2025-05-15 13:00:00,78.45,78.5,78.38,78.45,17344.0,77.8347,77.8843,77.7652,77.8347,17344.0
2025-05-15 13:10:00,78.46,78.48,78.38,78.45,10060.0,77.8446,77.8644,77.7652,77.8347,10060.0
2025-05-15 13:20:00,78.43,78.54,78.4,78.42,10598.0,77.8148,77.924,77.7851,77.8049,10598.0
2025-05-15 13:30:00,78.42,78.48,78.36,78.37,27073.0,77.8049,77.8644,77.7454,77.7553,27073.0
2025-05-15 13:40:00,78.39,78.65,78.37,78.64,52741.0,77.7751,78.0331,77.7553,78.0232,52741.0
2025-05-15 13:50:00,78.64,78.67,78.22,78.36,250957.0,78.0232,78.0529,77.6065,77.7454,250957.0
2025-05-15 14:00:00,78.34,78.35,78.23,78.35,40810.0,77.7255,77.7355,77.6164,77.7355,40810.0
2025-05-15 14:10:00,78.35,78.45,78.35,78.35,18460.0,77.7355,77.8347,77.7355,77.7355,18460.0
2025-05-15 14:20:00,78.36,78.47,78.35,78.45,23683.0,77.7454,77.8545,77.7355,77.8347,23683.0
2025-05-15 14:30:00,78.45,78.5,78.34,78.37,27466.0,77.8347,77.8843,77.7255,77.7553,27466.0
2025-05-15 14:40:00,78.37,78.43,78.33,78.41,42559.0,77.7553,77.8148,77.7156,77.795,42559.0
2025-05-15 14:50:00,78.41,78.5,78.33,78.5,29093.0,77.795,77.8843,77.7156,77.8843,29093.0
2025-05-15 15:00:00,78.5,78.55,78.35,78.43,36479.0,77.8843,77.9339,77.7355,77.8148,36479.0
2025-05-15 15:10:00,78.41,78.51,78.4,78.5,178774.0,77.795,77.8942,77.7851,77.8843,178774.0
2025-05-15 15:20:00,78.5,78.57,78.32,78.54,121042.0,77.8843,77.9537,77.7057,77.924,121042.0
2025-05-15 15:30:00,78.52,78.61,78.38,78.44,57070.0,77.9041,77.9934,77.7652,77.8247,57070.0
2025-05-15 15:40:00,78.45,78.54,78.37,78.49,94853.0,77.8347,77.924,77.7553,77.8744,94853.0
2025-05-15 15:50:00,78.52,78.52,78.16,78.44,515687.0,77.9041,77.9041,77.5469,77.8247,515687.0
2025-05-16 09:30:00,78.66,78.76,78.18,78.64,142429.0,78.043,78.1422,77.5668,78.0232,142429.0
2025-05-16 09:40:00,78.65,78.74,78.5,78.58,17369.0,78.0331,78.1224,77.8843,77.9636,17369.0
2025-05-16 09:50:00,78.52,78.68,78.5,78.6,9169.0,77.9041,78.0629,77.8843,77.9835,9169.0
2025-05-16 10:00:00,78.53,78.6,78.13,78.14,14709.0,77.914,77.9835,77.5172,77.5271,14709.0
2025-05-16 10:10:00,78.14,78.39,78.12,78.34,19437.0,77.5271,77.7751,77.5073,77.7255,19437.0
2025-05-16 10:20:00,78.31,78.48,78.31,78.4,12727.0,77.6958,77.8644,77.6958,77.7851,12727.0
2025-05-16 10:30:00,78.42,78.64,78.41,78.64,31103.0,77.8049,78.0232,77.795,78.0232,31103.0
2025-05-16 10:40:00,78.66,78.8,78.65,78.66,11746.0,78.043,78.1819,78.0331,78.043,11746.0
2025-05-16 10:50:00,78.62,78.71,78.58,78.68,6433.0,78.0033,78.0926,77.9636,78.0629,6433.0
2025-05-16 11:00:00,78.65,78.88,78.65,78.85,9282.0,78.0331,78.2613,78.0331,78.2315,9282.0
2025-05-16 11:10:00,78.85,78.99,78.85,78.91,11067.0,78.2315,78.3704,78.2315,78.2911,11067.0
2025-05-16 11:20:00,78.9,78.93,78.87,78.91,7349.0,78.2811,78.3109,78.2514,78.2911,7349.0
2025-05-16 11:30:00,78.91,78.95,78.85,78.93,12196.0,78.2911,78.3307,78.2315,78.3109,12196.0
2025-05-16 11:40:00,78.92,78.92,78.69,78.7,15964.0,78.301,78.301,78.0728,78.0827,15964.0
2025-05-16 11:50:00,78.71,78.74,78.66,78.72,11261.0,78.0926,78.1224,78.043,78.1025,11261.0
2025-05-16 12:00:00,78.73,78.92,78.73,78.92,7954.0,78.1125,78.301,78.1125,78.301,7954.0
2025-05-16 12:10:00,78.93,79.0,78.91,78.95,8278.0,78.3109,78.3804,78.2911,78.3307,8278.0
2025-05-16 12:20:00,78.97,79.06,78.97,79.06,8601.0,78.3506,78.4399,78.3506,78.4399,8601.0
2025-05-16 12:30:00,79.06,79.1,78.97,79.01,11627.0,78.4399,78.4796,78.3506,78.3903,11627.0
2025-05-16 12:40:00,79.01,79.05,78.92,78.94,9204.0,78.3903,78.43,78.301,78.3208,9204.0
2025-05-16 12:50:00,78.94,79.02,78.94,79.01,11449.0,78.3208,78.4002,78.3208,78.3903,11449.0
2025-05-16 13:00:00,79.02,79.09,78.99,79.06,9356.0,78.4002,78.4696,78.3704,78.4399,9356.0
2025-05-16 13:10:00,79.04,79.09,78.98,79.06,12733.0,78.42,78.4696,78.3605,78.4399,12733.0
2025-05-16 13:20:00,79.07,79.09,78.96,78.98,11994.0,78.4498,78.4696,78.3407,78.3605,11994.0
2025-05-16 13:30:00,78.98,79.02,78.94,78.99,10119.0,78.3605,78.4002,78.3208,78.3704,10119.0
2025-05-16 13:40:00,79.0,79.0,78.94,78.98,26315.0,78.3804,78.3804,78.3208,78.3605,26315.0
2025-05-16 13:50:00,78.99,79.17,78.96,79.13,52534.0,78.3704,78.549,78.3407,78.5093,52534.0
2025-05-16 14:00:00,79.08,79.13,78.99,79.02,24216.0,78.4597,78.5093,78.3704,78.4002,24216.0
2025-05-16 14:10:00,79.04,79.04,78.97,79.03,23992.0,78.42,78.42,78.3506,78.4101,23992.0
2025-05-16 14:20:00,79.04,79.1,79.02,79.05,16093.0,78.42,78.4796,78.4002,78.43,16093.0
2025-05-16 14:30:00,79.04,79.08,78.98,79.03,11547.0,78.42,78.4597,78.3605,78.4101,11547.0
2025-05-16 14:40:00,79.04,79.07,78.99,79.02,16343.0,78.42,78.4498,78.3704,78.4002,16343.0
2025-05-16 14:50:00,79.01,79.15,79.0,79.09,16038.0,78.3903,78.5292,78.3804,78.4696,16038.0
2025-05-16 15:00:00,79.1,79.13,79.02,79.09,17546.0,78.4796,78.5093,78.4002,78.4696,17546.0
2025-05-16 15:10:00,79.08,79.16,79.07,79.16,22285.0,78.4597,78.5391,78.4498,78.5391,22285.0
2025-05-16 15:20:00,79.16,79.17,79.12,79.13,18874.0,78.5391,78.549,78.4994,78.5093,18874.0
2025-05-16 15:30:00,79.11,79.14,79.06,79.11,32494.0,78.4895,78.5193,78.4399,78.4895,32494.0
2025-05-16 15:40:00,79.11,79.17,79.07,79.13,44626.0,78.4895,78.549,78.4498,78.5093,44626.0
2025-05-16 15:50:00,79.11,79.34,79.08,79.29,303679.0,78.4895,78.7177,78.4597,78.6681,303679.0
2025-05-19 09:30:00,78.72,79.09,78.38,78.43,51436.0,78.1025,78.4696,77.7652,77.8148,51436.0
2025-05-19 09:40:00,78.47,78.91,78.43,78.75,27283.0,77.8545,78.2911,77.8148,78.1323,27283.0
2025-05-19 09:50:00,78.79,78.9,78.63,78.81,27244.0,78.172,78.2811,78.0133,78.1918,27244.0
2025-05-19 10:00:00,78.84,79.32,78.83,79.18,142313.0,78.2216,78.6978,78.2117,78.5589,142313.0
2025-05-19 10:10:00,79.17,79.32,79.08,79.32,41093.0,78.549,78.6978,78.4597,78.6978,41093.0
2025-05-19 10:20:00,79.33,79.45,79.26,79.44,20436.0,78.7078,78.8268,78.6383,78.8169,20436.0
2025-05-19 10:30:00,79.45,79.48,79.26,79.34,24899.0,78.8268,78.8566,78.6383,78.7177,24899.0
2025-05-19 10:40:00,79.34,79.4,79.23,79.26,22067.0,78.7177,78.7772,78.6085,78.6383,22067.0
2025-05-19 10:50:00,79.24,79.26,79.07,79.1,52058.0,78.6185,78.6383,78.4498,78.4796,52058.0
2025-05-19 11:00:00,79.12,79.33,79.12,79.28,46621.0,78.4994,78.7078,78.4994,78.6582,46621.0
2025-05-19 11:10:00,79.28,79.33,79.21,79.22,22999.0,78.6582,78.7078,78.5887,78.5986,22999.0
2025-05-19 11:20:00,79.21,79.3,79.15,79.19,69687.0,78.5887,78.678,78.5292,78.5689,69687.0
2025-05-19 11:30:00,79.19,79.35,79.17,79.34,80054.0,78.5689,78.7276,78.549,78.7177,80054.0
2025-05-19 11:40:00,79.34,79.55,79.32,79.51,25092.0,78.7177,78.926,78.6978,78.8864,25092.0
2025-05-19 11:50:00,79.54,79.54,79.38,79.38,13042.0,78.9161,78.9161,78.7574,78.7574,13042.0
2025-05-19 12:00:00,79.37,79.44,79.36,79.43,13294.0,78.7475,78.8169,78.7375,78.807,13294.0
2025-05-19 12:10:00,79.43,79.54,79.41,79.51,33721.0,78.807,78.9161,78.7871,78.8864,33721.0
2025-05-19 12:20:00,79.52,79.58,79.51,79.51,18793.0,78.8963,78.9558,78.8864,78.8864,18793.0
2025-05-19 12:30:00,79.5,79.55,79.44,79.45,29459.0,78.8764,78.926,78.8169,78.8268,29459.0
2025-05-19 12:40:00,79.44,79.57,79.42,79.52,22229.0,78.8169,78.9459,78.7971,78.8963,22229.0
2025-05-19 12:50:00,79.53,79.63,79.53,79.63,25169.0,78.9062,79.0054,78.9062,79.0054,25169.0
2025-05-19 13:00:00,79.63,79.7,79.57,79.7,22191.0,79.0054,79.0749,78.9459,79.0749,22191.0
2025-05-19 13:10:00,79.69,79.69,79.54,79.54,25339.0,79.0649,79.0649,78.9161,78.9161,25339.0
2025-05-19 13:20:00,79.54,79.58,79.44,79.54,24867.0,78.9161,78.9558,78.8169,78.9161,24867.0
2025-05-19 13:30:00,79.54,79.56,79.45,79.47,19458.0,78.9161,78.936,78.8268,78.8467,19458.0
2025-05-19 13:40:00,79.48,79.58,79.48,79.53,15388.0,78.8566,78.9558,78.8566,78.9062,15388.0
2025-05-19 13:50:00,79.53,79.59,79.39,79.41,20104.0,78.9062,78.9657,78.7673,78.7871,20104.0
2025-05-19 14:00:00,79.41,79.46,79.38,79.43,17676.0,78.7871,78.8367,78.7574,78.807,17676.0
2025-05-19 14:10:00,79.39,79.45,79.36,79.38,18706.0,78.7673,78.8268,78.7375,78.7574,18706.0
2025-05-19 14:20:00,79.38,79.43,79.33,79.38,24280.0,78.7574,78.807,78.7078,78.7574,24280.0
2025-05-19 14:30:00,79.38,79.42,79.33,79.38,16844.0,78.7574,78.7971,78.7078,78.7574,16844.0
2025-05-19 14:40:00,79.38,79.43,79.37,79.39,22213.0,78.7574,78.807,78.7475,78.7673,22213.0
2025-05-19 14:50:00,79.39,79.42,79.34,79.4,25206.0,78.7673,78.7971,78.7177,78.7772,25206.0
2025-05-19 15:00:00,79.4,79.43,79.31,79.34,25924.0,78.7772,78.807,78.6879,78.7177,25924.0
2025-05-19 15:10:00,79.33,79.37,79.28,79.33,33654.0,78.7078,78.7475,78.6582,78.7078,33654.0
2025-05-19 15:20:00,79.33,79.35,79.28,79.33,45255.0,78.7078,78.7276,78.6582,78.7078,45255.0
2025-05-19 15:30:00,79.34,79.51,79.34,79.47,70834.0,78.7177,78.8864,78.7177,78.8467,70834.0
2025-05-19 15:40:00,79.47,79.58,79.46,79.56,82093.0,78.8467,78.9558,78.8367,78.936,82093.0
2025-05-19 15:50:00,79.58,79.8,79.53,79.78,351943.0,78.9558,79.1741,78.9062,79.1542,351943.0
2025-05-20 09:30:00,79.19,79.67,78.83,79.34,146180.0,78.5689,79.0451,78.2117,78.7177,146180.0
2025-05-20 09:40:00,79.34,79.52,79.2,79.52,21035.0,78.7177,78.8963,78.5788,78.8963,21035.0
2025-05-20 09:50:00,79.53,79.53,79.22,79.37,34782.0,78.9062,78.9062,78.5986,78.7475,34782.0
2025-05-20 10:00:00,79.37,79.54,79.31,79.42,30183.0,78.7475,78.9161,78.6879,78.7971,30183.0
2025-05-20 10:10:00,79.45,79.51,79.26,79.31,26389.0,78.8268,78.8864,78.6383,78.6879,26389.0
2025-05-20 10:20:00,79.34,79.51,79.16,79.16,35969.0,78.7177,78.8864,78.5391,78.5391,35969.0
2025-05-20 10:30:00,79.18,79.28,79.03,79.28,20882.0,78.5589,78.6582,78.4101,78.6582,20882.0
2025-05-20 10:40:00,79.34,79.44,79.27,79.27,11814.0,78.7177,78.8169,78.6482,78.6482,11814.0
2025-05-20 10:50:00,79.34,79.34,79.17,79.17,30434.0,78.7177,78.7177,78.549,78.549,30434.0
2025-05-20 11:00:00,79.19,79.4,79.13,79.4,21772.0,78.5689,78.7772,78.5093,78.7772,21772.0
2025-05-20 11:10:00,79.43,79.52,79.39,79.49,23745.0,78.807,78.8963,78.7673,78.8665,23745.0
2025-05-20 11:20:00,79.52,79.6,79.47,79.49,20857.0,78.8963,78.9756,78.8467,78.8665,20857.0
2025-05-20 11:30:00,79.48,79.49,79.31,79.44,64821.0,78.8566,78.8665,78.6879,78.8169,64821.0
2025-05-20 11:40:00,79.42,79.45,79.28,79.34,20412.0,78.7971,78.8268,78.6582,78.7177,20412.0
2025-05-20 11:50:00,79.34,79.44,79.3,79.44,22915.0,78.7177,78.8169,78.678,78.8169,22915.0
2025-05-20 12:00:00,79.41,79.42,79.35,79.41,18450.0,78.7871,78.7971,78.7276,78.7871,18450.0
2025-05-20 12:10:00,79.39,79.42,79.28,79.4,61042.0,78.7673,78.7971,78.6582,78.7772,61042.0
2025-05-20 12:20:00,79.42,79.44,79.34,79.42,17065.0,78.7971,78.8169,78.7177,78.7971,17065.0
2025-05-20 12:30:00,79.42,79.54,79.42,79.48,20117.0,78.7971,78.9161,78.7971,78.8566,20117.0
2025-05-20 12:40:00,79.48,79.54,79.44,79.48,15425.0,78.8566,78.9161,78.8169,78.8566,15425.0
2025-05-20 12:50:00,79.49,79.54,79.42,79.5,19163.0,78.8665,78.9161,78.7971,78.8764,19163.0
2025-05-20 13:00:00,79.52,79.7,79.51,79.69,321071.0,78.8963,79.0749,78.8864,79.0649,321071.0
2025-05-20 13:10:00,79.67,79.79,79.67,79.77,15805.0,79.0451,79.1642,79.0451,79.1443,15805.0
2025-05-20 13:20:00,79.78,79.78,79.61,79.66,30909.0,79.1542,79.1542,78.9856,79.0352,30909.0
2025-05-20 13:30:00,79.67,79.75,79.65,79.7,21585.0,79.0451,79.1245,79.0253,79.0749,21585.0
2025-05-20 13:40:00,79.7,79.75,79.68,79.74,17607.0,79.0749,79.1245,79.055,79.1145,17607.0
2025-05-20 13:50:00,79.72,79.85,79.71,79.8,15391.0,79.0947,79.2237,79.0848,79.1741,15391.0
2025-05-20 14:00:00,79.79,79.81,79.72,79.73,23414.0,79.1642,79.184,79.0947,79.1046,23414.0
2025-05-20 14:10:00,79.76,79.8,79.73,79.79,20820.0,79.1344,79.1741,79.1046,79.1642,20820.0
2025-05-20 14:20:00,79.76,79.78,79.51,79.55,27177.0,79.1344,79.1542,78.8864,78.926,27177.0
2025-05-20 14:30:00,79.52,79.62,79.49,79.62,26197.0,78.8963,78.9955,78.8665,78.9955,26197.0
2025-05-20 14:40:00,79.59,79.61,79.52,79.59,25107.0,78.9657,78.9856,78.8963,78.9657,25107.0
2025-05-20 14:50:00,79.57,79.62,79.5,79.52,19457.0,78.9459,78.9955,78.8764,78.8963,19457.0
2025-05-20 15:00:00,79.51,79.55,79.4,79.55,27698.0,78.8864,78.926,78.7772,78.926,27698.0
2025-05-20 15:10:00,79.55,79.65,79.52,79.63,22182.0,78.926,79.0253,78.8963,79.0054,22182.0
2025-05-20 15:20:00,79.63,79.63,79.47,79.48,30429.0,79.0054,79.0054,78.8467,78.8566,30429.0
2025-05-20 15:30:00,79.5,79.6,79.48,79.53,47320.0,78.8764,78.9756,78.8566,78.9062,47320.0
2025-05-20 15:40:00,79.53,79.57,79.42,79.44,57091.0,78.9062,78.9459,78.7971,78.8169,57091.0
2025-05-20 15:50:00,79.42,79.49,79.34,79.4,270835.0,78.7971,78.8665,78.7177,78.7772,270835.0
2025-05-21 09:30:00,78.99,79.35,78.58,78.6,48963.0,78.3704,78.7276,77.9636,77.9835,48963.0
2025-05-21 09:40:00,78.67,78.8,78.34,78.34,34492.0,78.0529,78.1819,77.7255,77.7255,34492.0
2025-05-21 09:50:00,78.37,78.52,78.32,78.45,24546.0,77.7553,77.9041,77.7057,77.8347,24546.0
2025-05-21 10:00:00,78.42,78.52,78.33,78.33,42266.0,77.8049,77.9041,77.7156,77.7156,42266.0
2025-05-21 10:10:00,78.31,78.6,78.26,78.59,37200.0,77.6958,77.9835,77.6462,77.9736,37200.0
2025-05-21 10:20:00,78.61,78.71,78.41,78.42,18740.0,77.9934,78.0926,77.795,77.8049,18740.0
2025-05-21 10:30:00,78.42,78.46,78.31,78.41,14710.0,77.8049,77.8446,77.6958,77.795,14710.0
2025-05-21 10:40:00,78.4,78.44,78.11,78.14,25905.0,77.7851,77.8247,77.4973,77.5271,25905.0
2025-05-21 10:50:00,78.14,78.27,77.97,78.11,362100.0,77.5271,77.6561,77.3584,77.4973,362100.0
2025-05-21 11:00:00,78.11,78.55,78.11,78.52,45523.0,77.4973,77.9339,77.4973,77.9041,45523.0
2025-05-21 11:10:00,78.52,78.6,78.46,78.49,38062.0,77.9041,77.9835,77.8446,77.8744,38062.0
2025-05-21 11:20:00,78.52,78.56,78.33,78.33,26785.0,77.9041,77.9438,77.7156,77.7156,26785.0
2025-05-21 11:30:00,78.34,78.36,78.14,78.28,33250.0,77.7255,77.7454,77.5271,77.666,33250.0
2025-05-21 11:40:00,78.28,78.33,78.2,78.26,29147.0,77.666,77.7156,77.5866,77.6462,29147.0
2025-05-21 11:50:00,78.24,78.35,78.23,78.25,20291.0,77.6263,77.7355,77.6164,77.6362,20291.0
2025-05-21 12:00:00,78.25,78.26,78.16,78.2,29009.0,77.6362,77.6462,77.5469,77.5866,29009.0
2025-05-21 12:10:00,78.19,78.38,78.11,78.37,32526.0,77.5767,77.7652,77.4973,77.7553,32526.0
2025-05-21 12:20:00,78.35,78.42,78.3,78.41,27486.0,77.7355,77.8049,77.6858,77.795,27486.0
2025-05-21 12:30:00,78.41,78.52,78.41,78.5,45341.0,77.795,77.9041,77.795,77.8843,45341.0
2025-05-21 12:40:00,78.51,78.64,78.46,78.63,33343.0,77.8942,78.0232,77.8446,78.0133,33343.0
2025-05-21 12:50:00,78.62,78.7,78.55,78.55,16807.0,78.0033,78.0827,77.9339,77.9339,16807.0
2025-05-21 13:00:00,78.56,78.68,78.51,78.53,20477.0,77.9438,78.0629,77.8942,77.914,20477.0
2025-05-21 13:10:00,78.5,78.67,78.5,78.65,92964.0,77.8843,78.0529,77.8843,78.0331,92964.0
2025-05-21 13:20:00,78.63,78.63,78.33,78.42,23553.0,78.0133,78.0133,77.7156,77.8049,23553.0
2025-05-21 13:30:00,78.38,78.73,78.33,78.66,134852.0,77.7652,78.1125,77.7156,78.043,134852.0
2025-05-21 13:40:00,78.64,78.67,78.4,78.4,33362.0,78.0232,78.0529,77.7851,77.7851,33362.0
2025-05-21 13:50:00,78.4,78.48,78.32,78.35,32775.0,77.7851,77.8644,77.7057,77.7355,32775.0
2025-05-21 14:00:00,78.35,78.35,78.19,78.24,125357.0,77.7355,77.7355,77.5767,77.6263,125357.0
2025-05-21 14:10:00,78.25,78.38,78.17,78.21,137124.0,77.6362,77.7652,77.5569,77.5966,137124.0
2025-05-21 14:20:00,78.21,78.21,78.08,78.13,14494.0,77.5966,77.5966,77.4676,77.5172,14494.0
2025-05-21 14:30:00,78.13,78.15,77.91,77.98,19402.0,77.5172,77.537,77.2989,77.3684,19402.0
2025-05-21 14:40:00,78.0,78.0,77.77,77.77,20742.0,77.3882,77.3882,77.16,77.16,20742.0
2025-05-21 14:50:00,77.77,77.81,77.74,77.79,41226.0,77.16,77.1997,77.1302,77.1798,41226.0
2025-05-21 15:00:00,77.78,77.9,77.76,77.76,30109.0,77.1699,77.289,77.1501,77.1501,30109.0
2025-05-21 15:10:00,77.77,77.9,77.75,77.83,31126.0,77.16,77.289,77.1402,77.2195,31126.0
2025-05-21 15:20:00,77.84,77.85,77.76,77.8,35286.0,77.2295,77.2394,77.1501,77.1898,35286.0
2025-05-21 15:30:00,77.81,78.03,77.8,78.03,38486.0,77.1997,77.418,77.1898,77.418,38486.0
2025-05-21 15:40:00,78.03,78.16,77.97,78.01,75133.0,77.418,77.5469,77.3584,77.3981,75133.0
2025-05-21 15:50:00,78.02,78.03,77.86,77.88,265423.0,77.408,77.418,77.2493,77.2691,265423.0
2025-05-22 09:30:00,77.56,78.05,77.25,77.66,100874.0,76.9516,77.4378,76.6441,77.0509,100874.0
2025-05-22 09:40:00,77.69,77.7,77.4,77.42,18049.0,77.0806,77.0906,76.7929,76.8127,18049.0
2025-05-22 09:50:00,77.42,77.43,77.16,77.29,21645.0,76.8127,76.8227,76.5548,76.6838,21645.0
2025-05-22 10:00:00,77.32,77.36,77.1,77.12,24178.0,76.7135,76.7532,76.4953,76.5151,24178.0
2025-05-22 10:10:00,77.11,77.23,77.08,77.16,25413.0,76.5052,76.6242,76.4754,76.5548,25413.0
2025-05-22 10:20:00,77.16,77.18,76.97,76.98,46383.0,76.5548,76.5746,76.3663,76.3762,46383.0
2025-05-22 10:30:00,76.98,77.05,76.74,76.78,16572.0,76.3762,76.4456,76.1381,76.1778,16572.0
2025-05-22 10:40:00,76.81,77.08,76.81,77.04,14599.0,76.2075,76.4754,76.2075,76.4357,14599.0
2025-05-22 10:50:00,77.06,77.25,77.06,77.23,16352.0,76.4556,76.6441,76.4556,76.6242,16352.0
2025-05-22 11:00:00,77.24,77.31,77.1,77.22,39668.0,76.6342,76.7036,76.4953,76.6143,39668.0
2025-05-22 11:10:00,77.24,77.32,77.19,77.32,44661.0,76.6342,76.7135,76.5846,76.7135,44661.0
2025-05-22 11:20:00,77.34,77.52,77.3,77.45,78955.0,76.7334,76.912,76.6937,76.8425,78955.0
2025-05-22 11:30:00,77.43,77.65,77.4,77.62,130092.0,76.8227,77.0409,76.7929,77.0112,130092.0
2025-05-22 11:40:00,77.62,77.68,77.58,77.66,47919.0,77.0112,77.0707,76.9715,77.0509,47919.0
2025-05-22 11:50:00,77.67,77.79,77.54,77.58,13729.0,77.0608,77.1798,76.9318,76.9715,13729.0
2025-05-22 12:00:00,77.57,77.61,77.46,77.51,42177.0,76.9616,77.0013,76.8524,76.902,42177.0
2025-05-22 12:10:00,77.52,77.62,77.5,77.56,28711.0,76.912,77.0112,76.8921,76.9516,28711.0
2025-05-22 12:20:00,77.56,77.57,77.44,77.46,17127.0,76.9516,76.9616,76.8326,76.8524,17127.0
2025-05-22 12:30:00,77.48,77.51,77.41,77.45,32294.0,76.8723,76.902,76.8028,76.8425,32294.0
2025-05-22 12:40:00,77.45,77.51,77.4,77.41,17552.0,76.8425,76.902,76.7929,76.8028,17552.0
2025-05-22 12:50:00,77.41,77.42,77.29,77.31,16317.0,76.8028,76.8127,76.6838,76.7036,16317.0
2025-05-22 13:00:00,77.3,77.36,77.22,77.31,14824.0,76.6937,76.7532,76.6143,76.7036,14824.0
2025-05-22 13:10:00,77.32,77.53,77.32,77.52,22580.0,76.7135,76.9219,76.7135,76.912,22580.0
2025-05-22 13:20:00,77.52,77.67,77.51,77.63,135262.0,76.912,77.0608,76.902,77.0211,135262.0
2025-05-22 13:30:00,77.64,77.7,77.53,77.7,48203.0,77.031,77.0906,76.9219,77.0906,48203.0
2025-05-22 13:40:00,77.71,77.81,77.65,77.77,24436.0,77.1005,77.1997,77.0409,77.16,24436.0
2025-05-22 13:50:00,77.77,77.83,77.71,77.73,20599.0,77.16,77.2195,77.1005,77.1203,20599.0
2025-05-22 14:00:00,77.73,77.86,77.72,77.8,20914.0,77.1203,77.2493,77.1104,77.1898,20914.0
2025-05-22 14:10:00,77.8,77.84,77.75,77.77,56590.0,77.1898,77.2295,77.1402,77.16,56590.0
2025-05-22 14:20:00,77.78,77.86,77.71,77.78,40617.0,77.1699,77.2493,77.1005,77.1699,40617.0
2025-05-22 14:30:00,77.79,77.87,77.74,77.75,22551.0,77.1798,77.2592,77.1302,77.1402,22551.0
2025-05-22 14:40:00,77.77,77.77,77.65,77.67,33599.0,77.16,77.16,77.0409,77.0608,33599.0
2025-05-22 14:50:00,77.67,77.79,77.63,77.79,54723.0,77.0608,77.1798,77.0211,77.1798,54723.0
2025-05-22 15:00:00,77.79,77.82,77.65,77.67,48402.0,77.1798,77.2096,77.0409,77.0608,48402.0
2025-05-22 15:10:00,77.67,77.81,77.65,77.77,56910.0,77.0608,77.1997,77.0409,77.16,56910.0
2025-05-22 15:20:00,77.77,77.85,77.73,77.76,73397.0,77.16,77.2394,77.1203,77.1501,73397.0
2025-05-22 15:30:00,77.77,77.77,77.53,77.58,72555.0,77.16,77.16,76.9219,76.9715,72555.0
2025-05-22 15:40:00,77.58,77.62,77.5,77.52,124361.0,76.9715,77.0112,76.8921,76.912,124361.0
2025-05-22 15:50:00,77.53,77.55,77.3,77.39,276388.0,76.9219,76.9417,76.6937,76.783,276388.0
2025-05-23 09:30:00,77.78,78.25,77.37,77.37,147350.0,77.1699,77.6362,76.7631,76.7631,147350.0
2025-05-23 09:40:00,77.36,77.57,77.28,77.54,21802.0,76.7532,76.9616,76.6738,76.9318,21802.0
2025-05-23 09:50:00,77.56,77.62,77.3,77.41,19799.0,76.9516,77.0112,76.6937,76.8028,19799.0
2025-05-23 10:00:00,77.4,77.58,77.35,77.35,15737.0,76.7929,76.9715,76.7433,76.7433,15737.0
2025-05-23 10:10:00,77.37,77.47,77.26,77.29,14495.0,76.7631,76.8624,76.654,76.6838,14495.0
2025-05-23 10:20:00,77.29,77.54,77.29,77.42,15735.0,76.6838,76.9318,76.6838,76.8127,15735.0
2025-05-23 10:30:00,77.42,77.51,77.22,77.35,20541.0,76.8127,76.902,76.6143,76.7433,20541.0
2025-05-23 10:40:00,77.36,77.53,77.36,77.45,24256.0,76.7532,76.9219,76.7532,76.8425,24256.0
2025-05-23 10:50:00,77.43,77.55,77.34,77.55,13905.0,76.8227,76.9417,76.7334,76.9417,13905.0
2025-05-23 11:00:00,77.55,77.79,77.47,77.73,11094.0,76.9417,77.1798,76.8624,77.1203,11094.0
2025-05-23 11:10:00,77.76,77.93,77.7,77.93,13372.0,77.1501,77.3187,77.0906,77.3187,13372.0
2025-05-23 11:20:00,77.9,78.01,77.9,77.98,18573.0,77.289,77.3981,77.289,77.3684,18573.0
2025-05-23 11:30:00,77.97,78.14,77.95,78.1,18808.0,77.3584,77.5271,77.3386,77.4874,18808.0
2025-05-23 11:40:00,78.06,78.22,78.05,78.21,21087.0,77.4477,77.6065,77.4378,77.5966,21087.0
2025-05-23 11:50:00,78.19,78.2,78.04,78.09,13379.0,77.5767,77.5866,77.4279,77.4775,13379.0
2025-05-23 12:00:00,78.09,78.12,77.98,78.02,14133.0,77.4775,77.5073,77.3684,77.408,14133.0
2025-05-23 12:10:00,78.01,78.1,78.0,78.02,9243.0,77.3981,77.4874,77.3882,77.408,9243.0
2025-05-23 12:20:00,78.02,78.22,78.01,78.17,15851.0,77.408,77.6065,77.3981,77.5569,15851.0
2025-05-23 12:30:00,78.2,78.32,78.11,78.29,14683.0,77.5866,77.7057,77.4973,77.6759,14683.0
2025-05-23 12:40:00,78.3,78.34,78.24,78.34,11138.0,77.6858,77.7255,77.6263,77.7255,11138.0
2025-05-23 12:50:00,78.33,78.38,78.27,78.29,24105.0,77.7156,77.7652,77.6561,77.6759,24105.0
2025-05-23 13:00:00,78.3,78.4,78.26,78.31,19594.0,77.6858,77.7851,77.6462,77.6958,19594.0
2025-05-23 13:10:00,78.31,78.59,78.3,78.57,32326.0,77.6958,77.9736,77.6858,77.9537,32326.0
2025-05-23 13:20:00,78.57,78.75,78.57,78.7,65205.0,77.9537,78.1323,77.9537,78.0827,65205.0
2025-05-23 13:30:00,78.7,78.9,78.69,78.8,76502.0,78.0827,78.2811,78.0728,78.1819,76502.0
2025-05-23 13:40:00,78.79,78.86,78.75,78.83,13974.0,78.172,78.2415,78.1323,78.2117,13974.0
2025-05-23 13:50:00,78.84,78.89,78.72,78.73,13364.0,78.2216,78.2712,78.1025,78.1125,13364.0
2025-05-23 14:00:00,78.71,78.91,78.71,78.91,17259.0,78.0926,78.2911,78.0926,78.2911,17259.0
2025-05-23 14:10:00,78.9,78.96,78.82,78.82,13434.0,78.2811,78.3407,78.2018,78.2018,13434.0
2025-05-23 14:20:00,78.81,78.92,78.76,78.86,13883.0,78.1918,78.301,78.1422,78.2415,13883.0
2025-05-23 14:30:00,78.9,79.04,78.9,78.95,19470.0,78.2811,78.42,78.2811,78.3307,19470.0
2025-05-23 14:40:00,78.94,79.04,78.94,79.0,15792.0,78.3208,78.42,78.3208,78.3804,15792.0
2025-05-23 14:50:00,79.02,79.06,78.94,78.95,17444.0,78.4002,78.4399,78.3208,78.3307,17444.0
2025-05-23 15:00:00,78.95,79.11,78.92,79.07,41136.0,78.3307,78.4895,78.301,78.4498,41136.0
2025-05-23 15:10:00,79.07,79.11,78.98,79.01,26520.0,78.4498,78.4895,78.3605,78.3903,26520.0
2025-05-23 15:20:00,79.0,79.0,78.87,78.9,35251.0,78.3804,78.3804,78.2514,78.2811,35251.0
2025-05-23 15:30:00,78.92,78.98,78.83,78.95,25813.0,78.301,78.3605,78.2117,78.3307,25813.0
2025-05-23 15:40:00,78.95,79.05,78.95,78.97,63505.0,78.3307,78.43,78.3307,78.3506,63505.0
2025-05-23 15:50:00,78.97,79.06,78.81,78.99,268410.0,78.3506,78.4399,78.1918,78.3704,268410.0
2025-05-27 09:30:00,79.72,79.81,79.01,79.3,136500.0,79.0947,79.184,78.3903,78.678,136500.0
2025-05-27 09:40:00,79.29,79.53,79.25,79.47,62396.0,78.6681,78.9062,78.6284,78.8467,62396.0
2025-05-27 09:50:00,79.5,79.53,79.41,79.46,10909.0,78.8764,78.9062,78.7871,78.8367,10909.0
2025-05-27 10:00:00,79.46,79.61,79.4,79.41,31483.0,78.8367,78.9856,78.7772,78.7871,31483.0
2025-05-27 10:10:00,79.43,79.43,79.12,79.17,37951.0,78.807,78.807,78.4994,78.549,37951.0
2025-05-27 10:20:00,79.17,79.38,79.16,79.26,63961.0,78.549,78.7574,78.5391,78.6383,63961.0
2025-05-27 10:30:00,79.26,79.35,79.12,79.22,24428.0,78.6383,78.7276,78.4994,78.5986,24428.0
2025-05-27 10:40:00,79.24,79.35,79.19,79.34,59990.0,78.6185,78.7276,78.5689,78.7177,59990.0
2025-05-27 10:50:00,79.32,79.68,79.29,79.55,75549.0,78.6978,79.055,78.6681,78.926,75549.0
2025-05-27 11:00:00,79.53,79.61,79.47,79.57,15820.0,78.9062,78.9856,78.8467,78.9459,15820.0
2025-05-27 11:10:00,79.6,79.68,79.55,79.65,21338.0,78.9756,79.055,78.926,79.0253,21338.0
2025-05-27 11:20:00,79.65,79.7,79.55,79.65,36168.0,79.0253,79.0749,78.926,79.0253,36168.0
2025-05-27 11:30:00,79.65,79.7,79.51,79.61,12727.0,79.0253,79.0749,78.8864,78.9856,12727.0
2025-05-27 11:40:00,79.59,79.66,79.53,79.54,16170.0,78.9657,79.0352,78.9062,78.9161,16170.0
2025-05-27 11:50:00,79.51,79.57,79.45,79.45,20123.0,78.8864,78.9459,78.8268,78.8268,20123.0
2025-05-27 12:00:00,79.45,79.62,79.43,79.57,11697.0,78.8268,78.9955,78.807,78.9459,11697.0
2025-05-27 12:10:00,79.55,79.57,79.42,79.45,10698.0,78.926,78.9459,78.7971,78.8268,10698.0
2025-05-27 12:20:00,79.43,79.52,79.43,79.49,13170.0,78.807,78.8963,78.807,78.8665,13170.0
2025-05-27 12:30:00,79.46,79.54,79.4,79.53,14615.0,78.8367,78.9161,78.7772,78.9062,14615.0
2025-05-27 12:40:00,79.53,79.59,79.45,79.46,12487.0,78.9062,78.9657,78.8268,78.8367,12487.0
2025-05-27 12:50:00,79.47,79.49,79.42,79.46,7150.0,78.8467,78.8665,78.7971,78.8367,7150.0
2025-05-27 13:00:00,79.44,79.52,79.4,79.44,34170.0,78.8169,78.8963,78.7772,78.8169,34170.0
2025-05-27 13:10:00,79.44,79.44,79.35,79.37,22577.0,78.8169,78.8169,78.7276,78.7475,22577.0
2025-05-27 13:20:00,79.38,79.41,79.33,79.41,13383.0,78.7574,78.7871,78.7078,78.7871,13383.0
2025-05-27 13:30:00,79.38,79.42,79.33,79.4,12432.0,78.7574,78.7971,78.7078,78.7772,12432.0
2025-05-27 13:40:00,79.39,79.46,79.39,79.46,17056.0,78.7673,78.8367,78.7673,78.8367,17056.0
2025-05-27 13:50:00,79.45,79.64,79.45,79.63,15267.0,78.8268,79.0153,78.8268,79.0054,15267.0
2025-05-27 14:00:00,79.61,79.64,79.5,79.52,26569.0,78.9856,79.0153,78.8764,78.8963,26569.0
2025-05-27 14:10:00,79.5,79.61,79.5,79.56,22820.0,78.8764,78.9856,78.8764,78.936,22820.0
2025-05-27 14:20:00,79.55,79.65,79.54,79.55,15133.0,78.926,79.0253,78.9161,78.926,15133.0
2025-05-27 14:30:00,79.55,79.65,79.54,79.64,9566.0,78.926,79.0253,78.9161,79.0153,9566.0
2025-05-27 14:40:00,79.64,79.67,79.59,79.59,12819.0,79.0153,79.0451,78.9657,78.9657,12819.0
2025-05-27 14:50:00,79.59,79.67,79.57,79.62,19962.0,78.9657,79.0451,78.9459,78.9955,19962.0
2025-05-27 15:00:00,79.61,79.71,79.59,79.68,50248.0,78.9856,79.0848,78.9657,79.055,50248.0
2025-05-27 15:10:00,79.68,79.7,79.57,79.57,34376.0,79.055,79.0749,78.9459,78.9459,34376.0
2025-05-27 15:20:00,79.6,79.68,79.56,79.67,44123.0,78.9756,79.055,78.936,79.0451,44123.0
2025-05-27 15:30:00,79.68,79.78,79.66,79.72,66826.0,79.055,79.1542,79.0352,79.0947,66826.0
2025-05-27 15:40:00,79.71,79.74,79.54,79.55,70270.0,79.0848,79.1145,78.9161,78.926,70270.0
2025-05-27 15:50:00,79.56,79.63,79.5,79.62,270011.0,78.936,79.0054,78.8764,78.9955,270011.0
2025-05-28 09:30:00,79.39,79.85,78.97,79.36,35736.0,78.7673,79.2237,78.3506,78.7375,35736.0
2025-05-28 09:40:00,79.38,79.44,79.23,79.38,79543.0,78.7574,78.8169,78.6085,78.7574,79543.0
2025-05-28 09:50:00,79.4,79.46,79.15,79.39,24400.0,78.7772,78.8367,78.5292,78.7673,24400.0
2025-05-28 10:00:00,79.37,79.4,79.0,79.01,14029.0,78.7475,78.7772,78.3804,78.3903,14029.0
2025-05-28 10:10:00,79.0,79.09,78.94,79.06,20112.0,78.3804,78.4696,78.3208,78.4399,20112.0
2025-05-28 10:20:00,79.06,79.18,79.0,79.0,18814.0,78.4399,78.5589,78.3804,78.3804,18814.0
2025-05-28 10:30:00,79.0,79.08,78.87,78.9,10485.0,78.3804,78.4597,78.2514,78.2811,10485.0
2025-05-28 10:40:00,78.88,78.93,78.71,78.74,24058.0,78.2613,78.3109,78.0926,78.1224,24058.0
2025-05-28 10:50:00,78.74,78.87,78.72,78.84,35343.0,78.1224,78.2514,78.1025,78.2216,35343.0
2025-05-28 11:00:00,78.86,78.93,78.66,78.69,21555.0,78.2415,78.3109,78.043,78.0728,21555.0
2025-05-28 11:10:00,78.67,78.69,78.43,78.61,41286.0,78.0529,78.0728,77.8148,77.9934,41286.0
2025-05-28 11:20:00,78.62,78.63,78.47,78.48,15937.0,78.0033,78.0133,77.8545,77.8644,15937.0
2025-05-28 11:30:00,78.5,78.55,78.39,78.39,28620.0,77.8843,77.9339,77.7751,77.7751,28620.0
2025-05-28 11:40:00,78.35,78.35,78.17,78.32,24536.0,77.7355,77.7355,77.5569,77.7057,24536.0
2025-05-28 11:50:00,78.35,78.41,78.28,78.31,24356.0,77.7355,77.795,77.666,77.6958,24356.0
2025-05-28 12:00:00,78.32,78.33,78.16,78.26,7680.0,77.7057,77.7156,77.5469,77.6462,7680.0
2025-05-28 12:10:00,78.25,78.3,78.17,78.18,8670.0,77.6362,77.6858,77.5569,77.5668,8670.0
2025-05-28 12:20:00,78.19,78.22,78.13,78.15,12356.0,77.5767,77.6065,77.5172,77.537,12356.0
2025-05-28 12:30:00,78.15,78.28,78.12,78.26,15424.0,77.537,77.666,77.5073,77.6462,15424.0
2025-05-28 12:40:00,78.26,78.34,78.2,78.32,9035.0,77.6462,77.7255,77.5866,77.7057,9035.0
2025-05-28 12:50:00,78.29,78.3,78.17,78.22,12914.0,77.6759,77.6858,77.5569,77.6065,12914.0
2025-05-28 13:00:00,78.23,78.25,78.17,78.23,10430.0,77.6164,77.6362,77.5569,77.6164,10430.0
2025-05-28 13:10:00,78.23,78.31,78.19,78.22,17667.0,77.6164,77.6958,77.5767,77.6065,17667.0
2025-05-28 13:20:00,78.24,78.24,78.06,78.1,7014.0,77.6263,77.6263,77.4477,77.4874,7014.0
2025-05-28 13:30:00,78.1,78.1,77.93,77.97,9522.0,77.4874,77.4874,77.3187,77.3584,9522.0
2025-05-28 13:40:00,77.99,78.06,77.96,78.0,12443.0,77.3783,77.4477,77.3485,77.3882,12443.0
2025-05-28 13:50:00,77.99,78.09,77.92,77.94,18627.0,77.3783,77.4775,77.3088,77.3287,18627.0
2025-05-28 14:00:00,77.92,78.04,77.92,77.96,18633.0,77.3088,77.4279,77.3088,77.3485,18633.0
2025-05-28 14:10:00,77.98,78.03,77.9,77.91,19486.0,77.3684,77.418,77.289,77.2989,19486.0
2025-05-28 14:20:00,77.9,78.07,77.9,78.06,19637.0,77.289,77.4576,77.289,77.4477,19637.0
2025-05-28 14:30:00,78.07,78.15,77.98,77.99,15990.0,77.4576,77.537,77.3684,77.3783,15990.0
2025-05-28 14:40:00,78.01,78.06,77.96,78.03,22268.0,77.3981,77.4477,77.3485,77.418,22268.0
2025-05-28 14:50:00,78.02,78.12,77.81,78.12,24039.0,77.408,77.5073,77.1997,77.5073,24039.0
2025-05-28 15:00:00,78.1,78.23,78.07,78.19,14588.0,77.4874,77.6164,77.4576,77.5767,14588.0
2025-05-28 15:10:00,78.19,78.23,78.08,78.17,25582.0,77.5767,77.6164,77.4676,77.5569,25582.0
2025-05-28 15:20:00,78.16,78.17,78.08,78.16,28930.0,77.5469,77.5569,77.4676,77.5469,28930.0
2025-05-28 15:30:00,78.16,78.16,78.03,78.09,37054.0,77.5469,77.5469,77.418,77.4775,37054.0
2025-05-28 15:40:00,78.06,78.18,78.05,78.06,41024.0,77.4477,77.5668,77.4378,77.4477,41024.0
2025-05-28 15:50:00,78.04,78.16,77.92,78.1,190909.0,77.4279,77.5469,77.3088,77.4874,190909.0
2025-05-29 09:30:00,78.09,78.39,77.78,78.34,65319.0,77.4775,77.7751,77.1699,77.7255,65319.0
2025-05-29 09:40:00,78.39,78.53,78.28,78.51,50297.0,77.7751,77.914,77.666,77.8942,50297.0
2025-05-29 09:50:00,78.53,78.65,78.4,78.63,9737.0,77.914,78.0331,77.7851,78.0133,9737.0
2025-05-29 10:00:00,78.63,78.78,78.61,78.73,14612.0,78.0133,78.1621,77.9934,78.1125,14612.0
2025-05-29 10:10:00,78.73,78.84,78.47,78.48,13527.0,78.1125,78.2216,77.8545,77.8644,13527.0
2025-05-29 10:20:00,78.48,78.84,78.47,78.75,12023.0,77.8644,78.2216,77.8545,78.1323,12023.0
2025-05-29 10:30:00,78.73,78.78,78.56,78.64,11690.0,78.1125,78.1621,77.9438,78.0232,11690.0
2025-05-29 10:40:00,78.63,78.68,78.53,78.55,11543.0,78.0133,78.0629,77.914,77.9339,11543.0
2025-05-29 10:50:00,78.65,78.74,78.61,78.72,8940.0,78.0331,78.1224,77.9934,78.1025,8940.0
2025-05-29 11:00:00,78.71,78.73,78.54,78.7,11614.0,78.0926,78.1125,77.924,78.0827,11614.0
2025-05-29 11:10:00,78.73,78.75,78.56,78.59,20600.0,78.1125,78.1323,77.9438,77.9736,20600.0
2025-05-29 11:20:00,78.56,78.83,78.56,78.82,18202.0,77.9438,78.2117,77.9438,78.2018,18202.0
2025-05-29 11:30:00,78.82,78.82,78.61,78.66,22210.0,78.2018,78.2018,77.9934,78.043,22210.0
2025-05-29 11:40:00,78.66,78.69,78.59,78.69,11087.0,78.043,78.0728,77.9736,78.0728,11087.0
2025-05-29 11:50:00,78.7,78.88,78.62,78.71,20606.0,78.0827,78.2613,78.0033,78.0926,20606.0
2025-05-29 12:00:00,78.72,78.86,78.65,78.82,10031.0,78.1025,78.2415,78.0331,78.2018,10031.0
2025-05-29 12:10:00,78.82,79.04,78.79,79.01,27114.0,78.2018,78.42,78.172,78.3903,27114.0
2025-05-29 12:20:00,79.01,79.01,78.87,78.99,27892.0,78.3903,78.3903,78.2514,78.3704,27892.0
2025-05-29 12:30:00,79.01,79.09,79.01,79.07,12830.0,78.3903,78.4696,78.3903,78.4498,12830.0
2025-05-29 12:40:00,79.09,79.1,79.03,79.06,18598.0,78.4696,78.4796,78.4101,78.4399,18598.0
2025-05-29 12:50:00,79.07,79.21,79.04,79.15,19190.0,78.4498,78.5887,78.42,78.5292,19190.0
2025-05-29 13:00:00,79.15,79.22,79.06,79.06,14668.0,78.5292,78.5986,78.4399,78.4399,14668.0
2025-05-29 13:10:00,79.07,79.19,79.05,79.14,15750.0,78.4498,78.5689,78.43,78.5193,15750.0
2025-05-29 13:20:00,79.15,79.21,79.13,79.16,21975.0,78.5292,78.5887,78.5093,78.5391,21975.0
2025-05-29 13:30:00,79.14,79.26,79.1,79.24,22314.0,78.5193,78.6383,78.4796,78.6185,22314.0
2025-05-29 13:40:00,79.24,79.36,79.23,79.31,19087.0,78.6185,78.7375,78.6085,78.6879,19087.0
2025-05-29 13:50:00,79.33,79.39,79.21,79.23,25068.0,78.7078,78.7673,78.5887,78.6085,25068.0
2025-05-29 14:00:00,79.2,79.32,79.2,79.25,27805.0,78.5788,78.6978,78.5788,78.6284,27805.0
2025-05-29 14:10:00,79.25,79.25,79.14,79.22,22170.0,78.6284,78.6284,78.5193,78.5986,22170.0
2025-05-29 14:20:00,79.22,79.32,79.2,79.3,26152.0,78.5986,78.6978,78.5788,78.678,26152.0
2025-05-29 14:30:00,79.3,79.45,79.29,79.4,43403.0,78.678,78.8268,78.6681,78.7772,43403.0
2025-05-29 14:40:00,79.38,79.52,79.37,79.52,22268.0,78.7574,78.8963,78.7475,78.8963,22268.0
2025-05-29 14:50:00,79.5,79.53,79.33,79.38,36636.0,78.8764,78.9062,78.7078,78.7574,36636.0
2025-05-29 15:00:00,79.37,79.55,79.36,79.42,32551.0,78.7475,78.926,78.7375,78.7971,32551.0
2025-05-29 15:10:00,79.44,79.51,79.43,79.49,29242.0,78.8169,78.8864,78.807,78.8665,29242.0
2025-05-29 15:20:00,79.5,79.5,79.32,79.36,41449.0,78.8764,78.8764,78.6978,78.7375,41449.0
2025-05-29 15:30:00,79.35,79.53,79.34,79.39,49851.0,78.7276,78.9062,78.7177,78.7673,49851.0
2025-05-29 15:40:00,79.4,79.58,79.37,79.46,84891.0,78.7772,78.9558,78.7475,78.8367,84891.0
2025-05-29 15:50:00,79.47,79.58,79.36,79.55,351291.0,78.8467,78.9558,78.7375,78.926,351291.0
2025-05-30 09:30:00,79.63,80.31,79.3,80.25,101295.0,79.0054,79.6801,78.678,79.6205,101295.0
2025-05-30 09:40:00,80.24,80.42,79.95,79.95,21130.0,79.6106,79.7892,79.3229,79.3229,21130.0
2025-05-30 09:50:00,80.04,80.39,80.04,80.26,25181.0,79.4122,79.7595,79.4122,79.6305,25181.0
2025-05-30 10:00:00,80.31,80.63,80.25,80.5,40500.0,79.6801,79.9976,79.6205,79.8686,40500.0
2025-05-30 10:10:00,80.49,80.69,80.39,80.67,26573.0,79.8587,80.0571,79.7595,80.0373,26573.0
2025-05-30 10:20:00,80.67,80.68,80.44,80.51,28718.0,80.0373,80.0472,79.8091,79.8785,28718.0
2025-05-30 10:30:00,80.52,80.9,80.5,80.83,59504.0,79.8884,80.2655,79.8686,80.196,59504.0
2025-05-30 10:40:00,80.82,80.94,80.7,80.81,90001.0,80.1861,80.3051,80.067,80.1762,90001.0
2025-05-30 10:50:00,80.84,80.86,80.62,80.66,27879.0,80.2059,80.2258,79.9876,80.0273,27879.0
2025-05-30 11:00:00,80.63,80.81,80.57,80.79,26200.0,79.9976,80.1762,79.938,80.1563,26200.0
2025-05-30 11:10:00,80.79,80.87,80.66,80.7,22385.0,80.1563,80.2357,80.0273,80.067,22385.0
2025-05-30 11:20:00,80.67,80.73,80.63,80.63,13887.0,80.0373,80.0968,79.9976,79.9976,13887.0
2025-05-30 11:30:00,80.63,80.79,80.61,80.79,18434.0,79.9976,80.1563,79.9777,80.1563,18434.0
2025-05-30 11:40:00,80.79,80.79,80.59,80.64,15275.0,80.1563,80.1563,79.9579,80.0075,15275.0
2025-05-30 11:50:00,80.64,80.83,80.63,80.77,30461.0,80.0075,80.196,79.9976,80.1365,30461.0
2025-05-30 12:00:00,80.77,80.97,80.75,80.96,22707.0,80.1365,80.3349,80.1166,80.325,22707.0
2025-05-30 12:10:00,80.95,81.05,80.76,80.81,32659.0,80.3151,80.4143,80.1265,80.1762,32659.0
2025-05-30 12:20:00,80.8,80.89,80.67,80.7,18466.0,80.1662,80.2555,80.0373,80.067,18466.0
2025-05-30 12:30:00,80.72,81.04,80.7,81.01,20801.0,80.0869,80.4044,80.067,80.3746,20801.0
2025-05-30 12:40:00,81.01,81.07,80.87,80.88,22597.0,80.3746,80.4341,80.2357,80.2456,22597.0
2025-05-30 12:50:00,80.89,80.98,80.87,80.97,15159.0,80.2555,80.3448,80.2357,80.3349,15159.0
2025-05-30 13:00:00,80.96,81.14,80.94,81.07,119971.0,80.325,80.5036,80.3051,80.4341,119971.0
2025-05-30 13:10:00,81.06,81.13,80.92,81.13,23298.0,80.4242,80.4936,80.2853,80.4936,23298.0
2025-05-30 13:20:00,81.13,81.17,81.07,81.14,21079.0,80.4936,80.5333,80.4341,80.5036,21079.0
2025-05-30 13:30:00,81.16,81.19,81.12,81.13,20753.0,80.5234,80.5532,80.4837,80.4936,20753.0
2025-05-30 13:40:00,81.13,81.14,80.91,80.94,68582.0,80.4936,80.5036,80.2754,80.3051,68582.0
2025-05-30 13:50:00,80.94,81.03,80.91,80.95,63447.0,80.3051,80.3944,80.2754,80.3151,63447.0
2025-05-30 14:00:00,80.97,81.3,80.95,81.28,99158.0,80.3349,80.6623,80.3151,80.6425,99158.0
2025-05-30 14:10:00,81.28,81.36,81.21,81.35,56050.0,80.6425,80.7218,80.573,80.7119,56050.0
2025-05-30 14:20:00,81.35,81.36,81.05,81.05,73684.0,80.7119,80.7218,80.4143,80.4143,73684.0
2025-05-30 14:30:00,81.09,81.16,80.97,80.97,49213.0,80.454,80.5234,80.3349,80.3349,49213.0
2025-05-30 14:40:00,80.97,81.1,80.92,81.05,41929.0,80.3349,80.4639,80.2853,80.4143,41929.0
2025-05-30 14:50:00,81.04,81.11,81.0,81.04,29607.0,80.4044,80.4738,80.3647,80.4044,29607.0
2025-05-30 15:00:00,81.04,81.22,80.96,81.13,59154.0,80.4044,80.5829,80.325,80.4936,59154.0
2025-05-30 15:10:00,81.13,81.31,81.11,81.28,32711.0,80.4936,80.6722,80.4738,80.6425,32711.0
2025-05-30 15:20:00,81.29,81.36,81.23,81.32,40572.0,80.6524,80.7218,80.5929,80.6822,40572.0
2025-05-30 15:30:00,81.31,81.38,81.16,81.17,76278.0,80.6722,80.7417,80.5234,80.5333,76278.0
2025-05-30 15:40:00,81.17,81.18,80.97,81.03,119020.0,80.5333,80.5433,80.3349,80.3944,119020.0
2025-05-30 15:50:00,81.02,81.19,80.71,81.01,593138.0,80.3845,80.5532,80.0769,80.3746,593138.0
2025-06-02 09:30:00,80.75,81.24,80.33,81.05,94263.0,80.1166,80.6028,79.6999,80.4143,94263.0
2025-06-02 09:40:00,81.03,81.73,80.99,81.72,58888.0,80.3944,81.0889,80.3547,81.079,58888.0
2025-06-02 09:50:00,81.71,81.86,81.2,81.27,81832.0,81.0691,81.2179,80.5631,80.6325,81832.0
2025-06-02 10:00:00,81.21,81.41,81.05,81.29,62833.0,80.573,80.7715,80.4143,80.6524,62833.0
2025-06-02 10:10:00,81.27,81.66,81.26,81.56,64091.0,80.6325,81.0195,80.6226,80.9203,64091.0
2025-06-02 10:20:00,81.56,81.67,81.45,81.62,20669.0,80.9203,81.0294,80.8111,80.9798,20669.0
2025-06-02 10:30:00,81.61,82.06,81.61,82.0,73160.0,80.9699,81.4164,80.9699,81.3568,73160.0
2025-06-02 10:40:00,81.99,82.27,81.97,82.27,45354.0,81.3469,81.6247,81.3271,81.6247,45354.0
2025-06-02 10:50:00,82.27,82.44,82.19,82.31,52826.0,81.6247,81.7934,81.5453,81.6644,52826.0
2025-06-02 11:00:00,82.29,82.57,82.17,82.57,110878.0,81.6445,81.9224,81.5255,81.9224,110878.0
2025-06-02 11:10:00,82.57,82.7,82.42,82.46,93297.0,81.9224,82.0513,81.7735,81.8132,93297.0
2025-06-02 11:20:00,82.46,82.5,82.32,82.36,87543.0,81.8132,81.8529,81.6743,81.714,87543.0
2025-06-02 11:30:00,82.36,82.39,82.16,82.28,53910.0,81.714,81.7438,81.5156,81.6346,53910.0
2025-06-02 11:40:00,82.28,82.39,82.19,82.32,41727.0,81.6346,81.7438,81.5453,81.6743,41727.0
2025-06-02 11:50:00,82.34,82.42,82.25,82.35,28528.0,81.6942,81.7735,81.6049,81.7041,28528.0
2025-06-02 12:00:00,82.39,82.47,82.37,82.41,26393.0,81.7438,81.8231,81.7239,81.7636,26393.0
2025-06-02 12:10:00,82.4,82.42,82.22,82.27,25646.0,81.7537,81.7735,81.5751,81.6247,25646.0
2025-06-02 12:20:00,82.26,82.27,81.9,82.04,39332.0,81.6148,81.6247,81.2576,81.3965,39332.0
2025-06-02 12:30:00,82.04,82.07,81.93,81.94,29516.0,81.3965,81.4263,81.2874,81.2973,29516.0
2025-06-02 12:40:00,81.95,82.02,81.92,81.94,17745.0,81.3072,81.3767,81.2775,81.2973,17745.0
2025-06-02 12:50:00,81.94,82.02,81.92,81.98,18027.0,81.2973,81.3767,81.2775,81.337,18027.0
2025-06-02 13:00:00,82.0,82.11,82.0,82.08,13751.0,81.3568,81.466,81.3568,81.4362,13751.0
2025-06-02 13:10:00,82.07,82.11,81.94,81.95,17251.0,81.4263,81.466,81.2973,81.3072,17251.0
2025-06-02 13:20:00,81.95,81.98,81.84,81.87,21836.0,81.3072,81.337,81.1981,81.2278,21836.0
2025-06-02 13:30:00,81.87,81.91,81.8,81.84,22363.0,81.2278,81.2675,81.1584,81.1981,22363.0
2025-06-02 13:40:00,81.83,81.87,81.72,81.82,15639.0,81.1882,81.2278,81.079,81.1782,15639.0
2025-06-02 13:50:00,81.8,81.84,81.76,81.77,11290.0,81.1584,81.1981,81.1187,81.1286,11290.0
2025-06-02 14:00:00,81.75,81.78,81.68,81.72,25029.0,81.1088,81.1385,81.0393,81.079,25029.0
2025-06-02 14:10:00,81.73,81.84,81.66,81.81,18382.0,81.0889,81.1981,81.0195,81.1683,18382.0
2025-06-02 14:20:00,81.81,81.99,81.81,81.96,24852.0,81.1683,81.3469,81.1683,81.3171,24852.0
2025-06-02 14:30:00,81.97,81.97,81.81,81.85,14944.0,81.3271,81.3271,81.1683,81.208,14944.0
2025-06-02 14:40:00,81.86,81.91,81.85,81.89,16791.0,81.2179,81.2675,81.208,81.2477,16791.0
2025-06-02 14:50:00,81.88,81.92,81.82,81.86,17466.0,81.2378,81.2775,81.1782,81.2179,17466.0
2025-06-02 15:00:00,81.88,81.88,81.73,81.79,25073.0,81.2378,81.2378,81.0889,81.1485,25073.0
2025-06-02 15:10:00,81.78,81.89,81.7,81.88,24895.0,81.1385,81.2477,81.0592,81.2378,24895.0
2025-06-02 15:20:00,81.86,81.98,81.86,81.95,36307.0,81.2179,81.337,81.2179,81.3072,36307.0
2025-06-02 15:30:00,81.98,81.99,81.83,81.88,52415.0,81.337,81.3469,81.1882,81.2378,52415.0
2025-06-02 15:40:00,81.89,81.98,81.86,81.87,71662.0,81.2477,81.337,81.2179,81.2278,71662.0
2025-06-02 15:50:00,81.9,81.96,81.78,81.89,311616.0,81.2576,81.3171,81.1385,81.2477,311616.0
2025-06-03 09:30:00,83.25,83.39,82.9,83.06,171363.0,82.597,82.7359,82.2498,82.4085,171363.0
2025-06-03 09:40:00,83.11,83.34,82.84,82.92,85218.0,82.4581,82.6863,82.1902,82.2696,85218.0
2025-06-03 09:50:00,82.91,83.15,82.53,82.79,112444.0,82.2597,82.4978,81.8827,82.1406,112444.0
2025-06-03 10:00:00,82.73,83.02,82.55,82.81,86957.0,82.0811,82.3688,81.9025,82.1605,86957.0
2025-06-03 10:10:00,82.81,83.2,82.74,83.17,34872.0,82.1605,82.5474,82.091,82.5176,34872.0
2025-06-03 10:20:00,83.19,83.2,82.97,83.03,46445.0,82.5375,82.5474,82.3192,82.3787,46445.0
2025-06-03 10:30:00,83.03,83.23,83.02,83.17,50554.0,82.3787,82.5772,82.3688,82.5176,50554.0
2025-06-03 10:40:00,83.17,83.17,82.74,82.78,119551.0,82.5176,82.5176,82.091,82.1307,119551.0
2025-06-03 10:50:00,82.77,82.86,82.49,82.66,150497.0,82.1208,82.2101,81.843,82.0116,150497.0
2025-06-03 11:00:00,82.66,82.71,82.45,82.65,59096.0,82.0116,82.0613,81.8033,82.0017,59096.0
2025-06-03 11:10:00,82.65,82.68,82.48,82.61,43896.0,82.0017,82.0315,81.8331,81.962,43896.0
2025-06-03 11:20:00,82.61,82.82,82.61,82.69,55956.0,81.962,82.1704,81.962,82.0414,55956.0
2025-06-03 11:30:00,82.67,82.84,82.62,82.84,50561.0,82.0216,82.1902,81.972,82.1902,50561.0
2025-06-03 11:40:00,82.84,82.97,82.8,82.9,26892.0,82.1902,82.3192,82.1505,82.2498,26892.0
2025-06-03 11:50:00,82.9,83.0,82.71,82.78,36610.0,82.2498,82.349,82.0613,82.1307,36610.0
2025-06-03 12:00:00,82.78,82.83,82.6,82.65,37364.0,82.1307,82.1803,81.9521,82.0017,37364.0
2025-06-03 12:10:00,82.61,82.79,82.6,82.76,22583.0,81.962,82.1406,81.9521,82.1109,22583.0
2025-06-03 12:20:00,82.78,82.83,82.64,82.76,22836.0,82.1307,82.1803,81.9918,82.1109,22836.0
2025-06-03 12:30:00,82.79,82.91,82.74,82.84,38365.0,82.1406,82.2597,82.091,82.1902,38365.0
2025-06-03 12:40:00,82.84,82.95,82.75,82.77,32312.0,82.1902,82.2994,82.1009,82.1208,32312.0
2025-06-03 12:50:00,82.76,82.8,82.68,82.75,23787.0,82.1109,82.1505,82.0315,82.1009,23787.0
2025-06-03 13:00:00,82.75,82.84,82.72,82.79,50422.0,82.1009,82.1902,82.0712,82.1406,50422.0
2025-06-03 13:10:00,82.79,82.94,82.77,82.9,36092.0,82.1406,82.2894,82.1208,82.2498,36092.0
2025-06-03 13:20:00,82.89,82.98,82.86,82.87,26142.0,82.2398,82.3291,82.2101,82.22,26142.0
2025-06-03 13:30:00,82.87,82.92,82.78,82.91,19440.0,82.22,82.2696,82.1307,82.2597,19440.0
2025-06-03 13:40:00,82.91,82.93,82.61,82.63,26270.0,82.2597,82.2795,81.962,81.9819,26270.0
2025-06-03 13:50:00,82.62,82.7,82.51,82.58,31029.0,81.972,82.0513,81.8628,81.9323,31029.0
2025-06-03 14:00:00,82.6,82.66,82.5,82.56,24078.0,81.9521,82.0116,81.8529,81.9124,24078.0
2025-06-03 14:10:00,82.55,82.59,82.4,82.54,29254.0,81.9025,81.9422,81.7537,81.8926,29254.0
2025-06-03 14:20:00,82.54,82.58,82.5,82.55,24206.0,81.8926,81.9323,81.8529,81.9025,24206.0
2025-06-03 14:30:00,82.56,82.61,82.48,82.59,33876.0,81.9124,81.962,81.8331,81.9422,33876.0
2025-06-03 14:40:00,82.6,82.66,82.54,82.54,26870.0,81.9521,82.0116,81.8926,81.8926,26870.0
2025-06-03 14:50:00,82.55,82.57,82.47,82.5,31607.0,81.9025,81.9224,81.8231,81.8529,31607.0
2025-06-03 15:00:00,82.5,82.51,82.34,82.42,38297.0,81.8529,81.8628,81.6942,81.7735,38297.0
2025-06-03 15:10:00,82.42,82.42,82.24,82.3,46956.0,81.7735,81.7735,81.5949,81.6545,46956.0
2025-06-03 15:20:00,82.3,82.33,82.23,82.3,62902.0,81.6545,81.6842,81.585,81.6545,62902.0
2025-06-03 15:30:00,82.3,82.41,82.21,82.38,92485.0,81.6545,81.7636,81.5652,81.7338,92485.0
2025-06-03 15:40:00,82.38,82.39,82.28,82.29,110110.0,81.7338,81.7438,81.6346,81.6445,110110.0
2025-06-03 15:50:00,82.27,82.54,82.23,82.29,545798.0,81.6247,81.8926,81.585,81.6445,545798.0
2025-06-04 09:30:00,81.77,82.3,81.15,81.21,52579.0,81.1286,81.6545,80.5135,80.573,52579.0
2025-06-04 09:40:00,81.27,81.53,81.18,81.29,58135.0,80.6325,80.8905,80.5433,80.6524,58135.0
2025-06-04 09:50:00,81.27,81.49,81.19,81.44,52058.0,80.6325,80.8508,80.5532,80.8012,52058.0
2025-06-04 10:00:00,81.44,81.62,81.38,81.48,86894.0,80.8012,80.9798,80.7417,80.8409,86894.0
2025-06-04 10:10:00,81.48,81.68,81.32,81.54,42596.0,80.8409,81.0393,80.6822,80.9004,42596.0
2025-06-04 10:20:00,81.58,81.81,81.5,81.7,32148.0,80.9401,81.1683,80.8607,81.0592,32148.0
2025-06-04 10:30:00,81.73,81.75,81.43,81.59,28296.0,81.0889,81.1088,80.7913,80.95,28296.0
2025-06-04 10:40:00,81.59,81.74,81.49,81.71,22282.0,80.95,81.0989,80.8508,81.0691,22282.0
2025-06-04 10:50:00,81.67,81.76,81.58,81.7,40012.0,81.0294,81.1187,80.9401,81.0592,40012.0
2025-06-04 11:00:00,81.78,81.88,81.68,81.8,37900.0,81.1385,81.2378,81.0393,81.1584,37900.0
2025-06-04 11:10:00,81.81,81.92,81.7,81.83,30930.0,81.1683,81.2775,81.0592,81.1882,30930.0
2025-06-04 11:20:00,81.81,81.96,81.7,81.74,17521.0,81.1683,81.3171,81.0592,81.0989,17521.0
2025-06-04 11:30:00,81.71,81.73,81.55,81.55,25969.0,81.0691,81.0889,80.9104,80.9104,25969.0
2025-06-04 11:40:00,81.56,81.71,81.53,81.71,50565.0,80.9203,81.0691,80.8905,81.0691,50565.0
2025-06-04 11:50:00,81.71,81.77,81.62,81.66,18495.0,81.0691,81.1286,80.9798,81.0195,18495.0
2025-06-04 12:00:00,81.67,81.67,81.54,81.56,21247.0,81.0294,81.0294,80.9004,80.9203,21247.0
2025-06-04 12:10:00,81.55,81.61,81.48,81.59,43149.0,80.9104,80.9699,80.8409,80.95,43149.0
2025-06-04 12:20:00,81.57,81.63,81.52,81.56,15224.0,80.9302,80.9897,80.8806,80.9203,15224.0
2025-06-04 12:30:00,81.56,81.71,81.56,81.66,13673.0,80.9203,81.0691,80.9203,81.0195,13673.0
2025-06-04 12:40:00,81.67,81.81,81.67,81.78,29104.0,81.0294,81.1683,81.0294,81.1385,29104.0
2025-06-04 12:50:00,81.72,81.8,81.7,81.73,15214.0,81.079,81.1584,81.0592,81.0889,15214.0
2025-06-04 13:00:00,81.73,81.99,81.71,81.99,17196.0,81.0889,81.3469,81.0691,81.3469,17196.0
2025-06-04 13:10:00,81.95,81.97,81.83,81.83,15542.0,81.3072,81.3271,81.1882,81.1882,15542.0
2025-06-04 13:20:00,81.83,81.85,81.77,81.8,21787.0,81.1882,81.208,81.1286,81.1584,21787.0
2025-06-04 13:30:00,81.81,81.92,81.79,81.89,18792.0,81.1683,81.2775,81.1485,81.2477,18792.0
2025-06-04 13:40:00,81.89,81.9,81.77,81.77,14933.0,81.2477,81.2576,81.1286,81.1286,14933.0
2025-06-04 13:50:00,81.77,81.8,81.72,81.79,21637.0,81.1286,81.1584,81.079,81.1485,21637.0
2025-06-04 14:00:00,81.82,81.87,81.64,81.67,20169.0,81.1782,81.2278,80.9996,81.0294,20169.0
2025-06-04 14:10:00,81.66,81.67,81.48,81.48,28648.0,81.0195,81.0294,80.8409,80.8409,28648.0
2025-06-04 14:20:00,81.51,81.56,81.43,81.44,19305.0,80.8707,80.9203,80.7913,80.8012,19305.0
2025-06-04 14:30:00,81.45,81.46,81.36,81.36,18511.0,80.8111,80.8211,80.7218,80.7218,18511.0
2025-06-04 14:40:00,81.37,81.41,81.07,81.07,135657.0,80.7318,80.7715,80.4341,80.4341,135657.0
2025-06-04 14:50:00,81.06,81.1,80.95,81.04,29486.0,80.4242,80.4639,80.3151,80.4044,29486.0
2025-06-04 15:00:00,81.03,81.14,80.98,80.99,29520.0,80.3944,80.5036,80.3448,80.3547,29520.0
2025-06-04 15:10:00,80.99,81.1,80.94,80.99,64486.0,80.3547,80.4639,80.3051,80.3547,64486.0
2025-06-04 15:20:00,80.99,81.02,80.82,80.95,32762.0,80.3547,80.3845,80.1861,80.3151,32762.0
2025-06-04 15:30:00,80.94,80.99,80.71,80.71,52199.0,80.3051,80.3547,80.0769,80.0769,52199.0
2025-06-04 15:40:00,80.7,80.77,80.6,80.6,82267.0,80.067,80.1365,79.9678,79.9678,82267.0
2025-06-04 15:50:00,80.55,80.65,80.32,80.38,552960.0,79.9182,80.0174,79.69,79.7495,552960.0
2025-06-05 09:30:00,80.39,80.39,79.72,80.14,40847.0,79.7595,79.7595,79.0947,79.5114,40847.0
2025-06-05 09:40:00,80.05,80.13,79.88,80.05,15994.0,79.4221,79.5015,79.2535,79.4221,15994.0
2025-06-05 09:50:00,80.04,80.17,79.99,80.06,21332.0,79.4122,79.5412,79.3626,79.432,21332.0
2025-06-05 10:00:00,80.1,80.44,80.0,80.35,37420.0,79.4717,79.8091,79.3725,79.7198,37420.0
2025-06-05 10:10:00,80.35,80.49,80.19,80.25,69213.0,79.7198,79.8587,79.561,79.6205,69213.0
2025-06-05 10:20:00,80.23,80.45,80.09,80.17,42958.0,79.6007,79.819,79.4618,79.5412,42958.0
2025-06-05 10:30:00,80.19,80.36,80.17,80.24,18785.0,79.561,79.7297,79.5412,79.6106,18785.0
2025-06-05 10:40:00,80.18,80.3,79.99,80.0,10538.0,79.5511,79.6702,79.3626,79.3725,10538.0
2025-06-05 10:50:00,80.04,80.23,79.94,80.23,13565.0,79.4122,79.6007,79.313,79.6007,13565.0
2025-06-05 11:00:00,80.24,80.26,80.12,80.16,12653.0,79.6106,79.6305,79.4916,79.5313,12653.0
2025-06-05 11:10:00,80.17,80.2,80.0,80.05,13613.0,79.5412,79.5709,79.3725,79.4221,13613.0
2025-06-05 11:20:00,80.04,80.09,79.91,79.95,11247.0,79.4122,79.4618,79.2832,79.3229,11247.0
2025-06-05 11:30:00,79.95,80.02,79.87,79.9,11076.0,79.3229,79.3924,79.2435,79.2733,11076.0
2025-06-05 11:40:00,79.85,79.9,79.79,79.88,13845.0,79.2237,79.2733,79.1642,79.2535,13845.0
2025-06-05 11:50:00,79.86,79.91,79.84,79.84,11492.0,79.2336,79.2832,79.2138,79.2138,11492.0
2025-06-05 12:00:00,79.85,79.98,79.78,79.98,17652.0,79.2237,79.3527,79.1542,79.3527,17652.0
2025-06-05 12:10:00,79.95,80.06,79.95,80.06,12667.0,79.3229,79.432,79.3229,79.432,12667.0
2025-06-05 12:20:00,80.06,80.06,79.92,79.96,8784.0,79.432,79.432,79.2931,79.3328,8784.0
2025-06-05 12:30:00,79.97,80.03,79.92,79.96,10747.0,79.3427,79.4023,79.2931,79.3328,10747.0
2025-06-05 12:40:00,79.97,80.1,79.91,80.1,8641.0,79.3427,79.4717,79.2832,79.4717,8641.0
2025-06-05 12:50:00,80.05,80.1,79.96,80.06,9470.0,79.4221,79.4717,79.3328,79.432,9470.0
2025-06-05 13:00:00,80.04,80.15,80.04,80.09,9352.0,79.4122,79.5213,79.4122,79.4618,9352.0
2025-06-05 13:10:00,80.1,80.2,80.05,80.2,9478.0,79.4717,79.5709,79.4221,79.5709,9478.0
2025-06-05 13:20:00,80.18,80.18,80.1,80.13,10085.0,79.5511,79.5511,79.4717,79.5015,10085.0
2025-06-05 13:30:00,80.13,80.21,80.06,80.21,14905.0,79.5015,79.5809,79.432,79.5809,14905.0
2025-06-05 13:40:00,80.2,80.28,80.16,80.27,12669.0,79.5709,79.6503,79.5313,79.6404,12669.0
2025-06-05 13:50:00,80.27,80.27,80.19,80.23,11480.0,79.6404,79.6404,79.561,79.6007,11480.0
2025-06-05 14:00:00,80.2,80.21,80.07,80.09,9339.0,79.5709,79.5809,79.442,79.4618,9339.0
2025-06-05 14:10:00,80.11,80.17,80.03,80.16,10674.0,79.4816,79.5412,79.4023,79.5313,10674.0
2025-06-05 14:20:00,80.17,80.23,80.14,80.16,8868.0,79.5412,79.6007,79.5114,79.5313,8868.0
2025-06-05 14:30:00,80.17,80.28,80.16,80.26,11318.0,79.5412,79.6503,79.5313,79.6305,11318.0
2025-06-05 14:40:00,80.28,80.29,80.19,80.2,8004.0,79.6503,79.6602,79.561,79.5709,8004.0
2025-06-05 14:50:00,80.21,80.29,80.16,80.16,8162.0,79.5809,79.6602,79.5313,79.5313,8162.0
2025-06-05 15:00:00,80.15,80.26,80.13,80.21,11655.0,79.5213,79.6305,79.5015,79.5809,11655.0
2025-06-05 15:10:00,80.2,80.22,80.02,80.11,16500.0,79.5709,79.5908,79.3924,79.4816,16500.0
2025-06-05 15:20:00,80.11,80.2,79.94,79.98,35433.0,79.4816,79.5709,79.313,79.3527,35433.0
2025-06-05 15:30:00,79.99,80.08,79.94,80.05,30456.0,79.3626,79.4519,79.313,79.4221,30456.0
2025-06-05 15:40:00,80.07,80.23,79.96,80.08,72956.0,79.442,79.6007,79.3328,79.4519,72956.0
2025-06-05 15:50:00,80.05,80.1,79.72,79.82,312120.0,79.4221,79.4717,79.0947,79.1939,312120.0
2025-06-06 09:30:00,80.46,80.46,79.59,80.19,32852.0,79.8289,79.8289,78.9657,79.561,32852.0
2025-06-06 09:40:00,80.13,80.39,80.04,80.35,8717.0,79.5015,79.7595,79.4122,79.7198,8717.0
2025-06-06 09:50:00,80.29,80.45,80.28,80.33,9870.0,79.6602,79.819,79.6503,79.6999,9870.0
2025-06-06 10:00:00,80.39,80.39,80.07,80.21,11161.0,79.7595,79.7595,79.442,79.5809,11161.0
2025-06-06 10:10:00,80.26,80.26,79.92,79.96,18282.0,79.6305,79.6305,79.2931,79.3328,18282.0
2025-06-06 10:20:00,79.99,80.15,79.98,80.03,19169.0,79.3626,79.5213,79.3527,79.4023,19169.0
2025-06-06 10:30:00,80.06,80.18,79.95,80.0,14167.0,79.432,79.5511,79.3229,79.3725,14167.0
2025-06-06 10:40:00,79.95,80.08,79.88,79.92,14250.0,79.3229,79.4519,79.2535,79.2931,14250.0
2025-06-06 10:50:00,79.92,80.02,79.79,79.84,11915.0,79.2931,79.3924,79.1642,79.2138,11915.0
2025-06-06 11:00:00,79.83,79.88,79.78,79.8,9681.0,79.2038,79.2535,79.1542,79.1741,9681.0
2025-06-06 11:10:00,79.81,79.84,79.63,79.69,8460.0,79.184,79.2138,79.0054,79.0649,8460.0
2025-06-06 11:20:00,79.64,79.79,79.64,79.73,6969.0,79.0153,79.1642,79.0153,79.1046,6969.0
2025-06-06 11:30:00,79.74,79.74,79.56,79.56,8471.0,79.1145,79.1145,78.936,78.936,8471.0
2025-06-06 11:40:00,79.54,79.6,79.43,79.6,10564.0,78.9161,78.9756,78.807,78.9756,10564.0
2025-06-06 11:50:00,79.58,79.67,79.55,79.67,4600.0,78.9558,79.0451,78.926,79.0451,4600.0
2025-06-06 12:00:00,79.64,79.67,79.57,79.57,4100.0,79.0153,79.0451,78.9459,78.9459,4100.0
2025-06-06 12:10:00,79.58,79.6,79.45,79.49,12471.0,78.9558,78.9756,78.8268,78.8665,12471.0
2025-06-06 12:20:00,79.51,79.55,79.45,79.51,20108.0,78.8864,78.926,78.8268,78.8864,20108.0
2025-06-06 12:30:00,79.54,79.68,79.53,79.64,14316.0,78.9161,79.055,78.9062,79.0153,14316.0
2025-06-06 12:40:00,79.62,79.63,79.52,79.62,8671.0,78.9955,79.0054,78.8963,78.9955,8671.0
2025-06-06 12:50:00,79.61,79.63,79.39,79.4,13207.0,78.9856,79.0054,78.7673,78.7772,13207.0
2025-06-06 13:00:00,79.45,79.55,79.44,79.55,7742.0,78.8268,78.926,78.8169,78.926,7742.0
2025-06-06 13:10:00,79.56,79.7,79.56,79.7,10904.0,78.936,79.0749,78.936,79.0749,10904.0
2025-06-06 13:20:00,79.73,79.79,79.71,79.77,8829.0,79.1046,79.1642,79.0848,79.1443,8829.0
2025-06-06 13:30:00,79.78,79.8,79.67,79.8,12865.0,79.1542,79.1741,79.0451,79.1741,12865.0
2025-06-06 13:40:00,79.8,79.81,79.75,79.78,13201.0,79.1741,79.184,79.1245,79.1542,13201.0
2025-06-06 13:50:00,79.81,79.82,79.76,79.8,32499.0,79.184,79.1939,79.1344,79.1741,32499.0
2025-06-06 14:00:00,79.79,79.95,79.78,79.95,53393.0,79.1642,79.3229,79.1542,79.3229,53393.0
2025-06-06 14:10:00,79.95,80.13,79.95,80.05,174478.0,79.3229,79.5015,79.3229,79.4221,174478.0
2025-06-06 14:20:00,80.07,80.08,79.98,80.0,51792.0,79.442,79.4519,79.3527,79.3725,51792.0
2025-06-06 14:30:00,79.98,80.21,79.96,80.15,35659.0,79.3527,79.5809,79.3328,79.5213,35659.0
2025-06-06 14:40:00,80.15,80.21,80.14,80.2,18597.0,79.5213,79.5809,79.5114,79.5709,18597.0
2025-06-06 14:50:00,80.22,80.28,80.15,80.15,43549.0,79.5908,79.6503,79.5213,79.5213,43549.0
2025-06-06 15:00:00,80.14,80.26,80.12,80.23,10684.0,79.5114,79.6305,79.4916,79.6007,10684.0
2025-06-06 15:10:00,80.23,80.23,80.17,80.22,13809.0,79.6007,79.6007,79.5412,79.5908,13809.0
2025-06-06 15:20:00,80.21,80.3,80.19,80.24,21155.0,79.5809,79.6702,79.561,79.6106,21155.0
2025-06-06 15:30:00,80.23,80.31,80.21,80.24,24422.0,79.6007,79.6801,79.5809,79.6106,24422.0
2025-06-06 15:40:00,80.23,80.27,80.14,80.15,37098.0,79.6007,79.6404,79.5114,79.5213,37098.0
2025-06-06 15:50:00,80.16,80.33,80.12,80.16,208085.0,79.5313,79.6999,79.4916,79.5313,208085.0
2025-06-09 09:30:00,79.58,79.58,78.66,78.95,42632.0,79.58,79.58,78.66,78.95,42632.0
2025-06-09 09:40:00,78.96,79.08,78.73,79.08,22598.0,78.96,79.08,78.73,79.08,22598.0
2025-06-09 09:50:00,79.1,79.33,79.0,79.23,31280.0,79.1,79.33,79.0,79.23,31280.0
2025-06-09 10:00:00,79.25,79.59,79.22,79.34,48093.0,79.25,79.59,79.22,79.34,48093.0
2025-06-09 10:10:00,79.34,79.6,79.3,79.56,51168.0,79.34,79.6,79.3,79.56,51168.0
2025-06-09 10:20:00,79.6,80.03,79.58,79.96,76861.0,79.6,80.03,79.58,79.96,76861.0
2025-06-09 10:30:00,79.97,80.0,79.81,79.89,31247.0,79.97,80.0,79.81,79.89,31247.0
2025-06-09 10:40:00,79.92,79.92,79.69,79.71,56213.0,79.92,79.92,79.69,79.71,56213.0
2025-06-09 10:50:00,79.73,79.79,79.62,79.74,55988.0,79.73,79.79,79.62,79.74,55988.0
2025-06-09 11:00:00,79.79,79.86,79.63,79.7,27430.0,79.79,79.86,79.63,79.7,27430.0
2025-06-09 11:10:00,79.68,79.85,79.66,79.85,17147.0,79.68,79.85,79.66,79.85,17147.0
2025-06-09 11:20:00,79.85,79.94,79.81,79.82,21515.0,79.85,79.94,79.81,79.82,21515.0
2025-06-09 11:30:00,79.81,79.99,79.81,79.84,18951.0,79.81,79.99,79.81,79.84,18951.0
2025-06-09 11:40:00,79.87,80.11,79.87,80.1,24346.0,79.87,80.11,79.87,80.1,24346.0
2025-06-09 11:50:00,80.11,80.17,80.05,80.05,15918.0,80.11,80.17,80.05,80.05,15918.0
2025-06-09 12:00:00,80.06,80.1,79.96,79.98,16799.0,80.06,80.1,79.96,79.98,16799.0
2025-06-09 12:10:00,79.99,80.14,79.98,80.11,14117.0,79.99,80.14,79.98,80.11,14117.0
2025-06-09 12:20:00,80.11,80.18,80.1,80.13,14795.0,80.11,80.18,80.1,80.13,14795.0
2025-06-09 12:30:00,80.12,80.15,80.04,80.04,23745.0,80.12,80.15,80.04,80.04,23745.0
2025-06-09 12:40:00,80.04,80.13,79.98,80.02,16370.0,80.04,80.13,79.98,80.02,16370.0
2025-06-09 12:50:00,80.02,80.16,80.01,80.07,25024.0,80.02,80.16,80.01,80.07,25024.0
2025-06-09 13:00:00,80.09,80.11,79.94,80.03,8834.0,80.09,80.11,79.94,80.03,8834.0
2025-06-09 13:10:00,80.02,80.16,80.02,80.13,14533.0,80.02,80.16,80.02,80.13,14533.0
2025-06-09 13:20:00,80.13,80.32,80.13,80.32,19479.0,80.13,80.32,80.13,80.32,19479.0
2025-06-09 13:30:00,80.32,80.32,80.13,80.13,16577.0,80.32,80.32,80.13,80.13,16577.0
2025-06-09 13:40:00,80.14,80.23,80.12,80.22,15853.0,80.14,80.23,80.12,80.22,15853.0
2025-06-09 13:50:00,80.26,80.3,80.19,80.21,17858.0,80.26,80.3,80.19,80.21,17858.0
2025-06-09 14:00:00,80.21,80.3,80.18,80.3,19890.0,80.21,80.3,80.18,80.3,19890.0
2025-06-09 14:10:00,80.31,80.35,80.23,80.27,22835.0,80.31,80.35,80.23,80.27,22835.0
2025-06-09 14:20:00,80.27,80.29,80.2,80.27,22290.0,80.27,80.29,80.2,80.27,22290.0
2025-06-09 14:30:00,80.28,80.4,80.21,80.35,51753.0,80.28,80.4,80.21,80.35,51753.0
2025-06-09 14:40:00,80.35,80.37,80.28,80.3,17907.0,80.35,80.37,80.28,80.3,17907.0
2025-06-09 14:50:00,80.3,80.33,80.26,80.28,27840.0,80.3,80.33,80.26,80.28,27840.0
2025-06-09 15:00:00,80.29,80.31,80.2,80.29,20991.0,80.29,80.31,80.2,80.29,20991.0
2025-06-09 15:10:00,80.29,80.29,80.14,80.15,36177.0,80.29,80.29,80.14,80.15,36177.0
2025-06-09 15:20:00,80.15,80.15,79.98,80.0,36557.0,80.15,80.15,79.98,80.0,36557.0
2025-06-09 15:30:00,80.0,80.01,79.85,79.87,33734.0,80.0,80.01,79.85,79.87,33734.0
2025-06-09 15:40:00,79.88,79.91,79.74,79.84,91046.0,79.88,79.91,79.74,79.84,91046.0
2025-06-09 15:50:00,79.84,79.86,79.59,79.63,293148.0,79.84,79.86,79.59,79.63,293148.0
2025-06-10 09:30:00,79.67,79.87,79.46,79.63,34949.0,79.67,79.87,79.46,79.63,34949.0
2025-06-10 09:40:00,79.65,79.66,79.25,79.27,60638.0,79.65,79.66,79.25,79.27,60638.0
2025-06-10 09:50:00,79.28,79.49,79.1,79.19,37871.0,79.28,79.49,79.1,79.19,37871.0
2025-06-10 10:00:00,79.16,79.23,78.96,79.01,23312.0,79.16,79.23,78.96,79.01,23312.0
2025-06-10 10:10:00,78.97,79.0,78.68,79.0,22652.0,78.97,79.0,78.68,79.0,22652.0
2025-06-10 10:20:00,79.01,79.02,78.84,78.92,36043.0,79.01,79.02,78.84,78.92,36043.0
2025-06-10 10:30:00,78.96,78.98,78.72,78.98,14206.0,78.96,78.98,78.72,78.98,14206.0
2025-06-10 10:40:00,78.97,79.3,78.8,78.85,72943.0,78.97,79.3,78.8,78.85,72943.0
2025-06-10 10:50:00,78.88,78.99,78.77,78.84,30865.0,78.88,78.99,78.77,78.84,30865.0
2025-06-10 11:00:00,78.84,78.99,78.84,78.87,15562.0,78.84,78.99,78.84,78.87,15562.0
2025-06-10 11:10:00,78.87,78.95,78.84,78.91,16656.0,78.87,78.95,78.84,78.91,16656.0
2025-06-10 11:20:00,78.9,78.95,78.8,78.9,30665.0,78.9,78.95,78.8,78.9,30665.0
2025-06-10 11:30:00,78.9,79.14,78.9,78.98,24690.0,78.9,79.14,78.9,78.98,24690.0
2025-06-10 11:40:00,78.96,79.08,78.92,78.92,18752.0,78.96,79.08,78.92,78.92,18752.0
2025-06-10 11:50:00,78.92,79.02,78.88,78.95,10766.0,78.92,79.02,78.88,78.95,10766.0
2025-06-10 12:00:00,78.94,78.99,78.88,78.94,14045.0,78.94,78.99,78.88,78.94,14045.0
2025-06-10 12:10:00,78.95,79.01,78.89,79.01,14689.0,78.95,79.01,78.89,79.01,14689.0
2025-06-10 12:20:00,79.01,79.03,78.89,78.91,16780.0,79.01,79.03,78.89,78.91,16780.0
2025-06-10 12:30:00,78.89,78.99,78.88,78.96,16413.0,78.89,78.99,78.88,78.96,16413.0
2025-06-10 12:40:00,78.94,79.0,78.92,78.97,16872.0,78.94,79.0,78.92,78.97,16872.0
2025-06-10 12:50:00,78.98,79.03,78.94,78.95,9735.0,78.98,79.03,78.94,78.95,9735.0
2025-06-10 13:00:00,78.95,79.02,78.92,78.96,17257.0,78.95,79.02,78.92,78.96,17257.0
2025-06-10 13:10:00,78.99,79.12,78.93,78.99,62141.0,78.99,79.12,78.93,78.99,62141.0
2025-06-10 13:20:00,79.03,79.03,78.93,78.98,20251.0,79.03,79.03,78.93,78.98,20251.0
2025-06-10 13:30:00,78.99,79.19,78.94,79.15,21405.0,78.99,79.19,78.94,79.15,21405.0
2025-06-10 13:40:00,79.18,79.21,79.15,79.2,16341.0,79.18,79.21,79.15,79.2,16341.0
2025-06-10 13:50:00,79.19,79.25,79.12,79.15,16479.0,79.19,79.25,79.12,79.15,16479.0
2025-06-10 14:00:00,79.13,79.19,79.05,79.15,41376.0,79.13,79.19,79.05,79.15,41376.0
2025-06-10 14:10:00,79.15,79.15,78.93,78.98,23761.0,79.15,79.15,78.93,78.98,23761.0
2025-06-10 14:20:00,78.97,79.07,78.96,79.06,17670.0,78.97,79.07,78.96,79.06,17670.0
2025-06-10 14:30:00,79.05,79.15,79.05,79.11,13841.0,79.05,79.15,79.05,79.11,13841.0
2025-06-10 14:40:00,79.12,79.24,79.09,79.09,21622.0,79.12,79.24,79.09,79.09,21622.0
2025-06-10 14:50:00,79.1,79.2,79.1,79.16,38480.0,79.1,79.2,79.1,79.16,38480.0
2025-06-10 15:00:00,79.18,79.39,79.16,79.38,13117.0,79.18,79.39,79.16,79.38,13117.0
2025-06-10 15:10:00,79.39,79.53,79.35,79.47,25520.0,79.39,79.53,79.35,79.47,25520.0
2025-06-10 15:20:00,79.49,79.52,79.4,79.47,22514.0,79.49,79.52,79.4,79.47,22514.0
2025-06-10 15:30:00,79.46,79.47,79.32,79.32,35066.0,79.46,79.47,79.32,79.32,35066.0
2025-06-10 15:40:00,79.31,79.4,79.25,79.27,64127.0,79.31,79.4,79.25,79.27,64127.0
2025-06-10 15:50:00,79.27,79.48,79.22,79.46,247900.0,79.27,79.48,79.22,79.46,247900.0
2025-06-11 09:30:00,80.15,80.56,79.77,80.47,168744.0,80.15,80.56,79.77,80.47,168744.0
2025-06-11 09:40:00,80.44,80.48,80.2,80.29,28906.0,80.44,80.48,80.2,80.29,28906.0
2025-06-11 09:50:00,80.3,80.59,80.16,80.19,33856.0,80.3,80.59,80.16,80.19,33856.0
2025-06-11 10:00:00,80.2,80.4,79.99,80.38,37142.0,80.2,80.4,79.99,80.38,37142.0
2025-06-11 10:10:00,80.36,80.63,80.35,80.63,67151.0,80.36,80.63,80.35,80.63,67151.0
2025-06-11 10:20:00,80.63,80.63,80.25,80.31,36313.0,80.63,80.63,80.25,80.31,36313.0
2025-06-11 10:30:00,80.36,80.67,80.33,80.67,40509.0,80.36,80.67,80.33,80.67,40509.0
2025-06-11 10:40:00,80.64,80.78,80.58,80.65,17014.0,80.64,80.78,80.58,80.65,17014.0
2025-06-11 10:50:00,80.65,80.73,80.48,80.58,126587.0,80.65,80.73,80.48,80.58,126587.0
2025-06-11 11:00:00,80.59,80.63,80.39,80.45,71852.0,80.59,80.63,80.39,80.45,71852.0
2025-06-11 11:10:00,80.45,80.52,80.41,80.45,34736.0,80.45,80.52,80.41,80.45,34736.0
2025-06-11 11:20:00,80.44,80.76,80.42,80.76,68597.0,80.44,80.76,80.42,80.76,68597.0
2025-06-11 11:30:00,80.74,80.74,80.54,80.57,63352.0,80.74,80.74,80.54,80.57,63352.0
2025-06-11 11:40:00,80.54,80.56,80.32,80.36,59651.0,80.54,80.56,80.32,80.36,59651.0
2025-06-11 11:50:00,80.39,80.42,80.31,80.37,64427.0,80.39,80.42,80.31,80.37,64427.0
2025-06-11 12:00:00,80.37,80.44,80.12,80.2,21511.0,80.37,80.44,80.12,80.2,21511.0
2025-06-11 12:10:00,80.15,80.27,80.13,80.26,15218.0,80.15,80.27,80.13,80.26,15218.0
2025-06-11 12:20:00,80.26,80.3,80.15,80.23,14353.0,80.26,80.3,80.15,80.23,14353.0
2025-06-11 12:30:00,80.24,80.31,80.18,80.2,11078.0,80.24,80.31,80.18,80.2,11078.0
2025-06-11 12:40:00,80.2,80.31,80.2,80.21,7515.0,80.2,80.31,80.2,80.21,7515.0
2025-06-11 12:50:00,80.23,80.28,80.17,80.19,9679.0,80.23,80.28,80.17,80.19,9679.0
2025-06-11 13:00:00,80.2,80.28,80.18,80.26,11215.0,80.2,80.28,80.18,80.26,11215.0
2025-06-11 13:10:00,80.27,80.31,80.24,80.25,18274.0,80.27,80.31,80.24,80.25,18274.0
2025-06-11 13:20:00,80.25,80.36,80.2,80.3,25694.0,80.25,80.36,80.2,80.3,25694.0
2025-06-11 13:30:00,80.3,80.34,80.27,80.3,29838.0,80.3,80.34,80.27,80.3,29838.0
2025-06-11 13:40:00,80.3,80.56,80.3,80.52,41446.0,80.3,80.56,80.3,80.52,41446.0
2025-06-11 13:50:00,80.52,80.65,80.49,80.62,16853.0,80.52,80.65,80.49,80.62,16853.0
2025-06-11 14:00:00,80.62,80.72,80.41,80.62,52916.0,80.62,80.72,80.41,80.62,52916.0
2025-06-11 14:10:00,80.61,80.64,80.37,80.42,29140.0,80.61,80.64,80.37,80.42,29140.0
2025-06-11 14:20:00,80.4,80.6,80.39,80.56,30246.0,80.4,80.6,80.39,80.56,30246.0
2025-06-11 14:30:00,80.57,80.75,80.54,80.72,34085.0,80.57,80.75,80.54,80.72,34085.0
2025-06-11 14:40:00,80.72,80.75,80.62,80.73,37689.0,80.72,80.75,80.62,80.73,37689.0
2025-06-11 14:50:00,80.72,80.75,80.55,80.59,63003.0,80.72,80.75,80.55,80.59,63003.0
2025-06-11 15:00:00,80.58,80.83,80.52,80.83,25431.0,80.58,80.83,80.52,80.83,25431.0
2025-06-11 15:10:00,80.83,80.87,80.79,80.83,30196.0,80.83,80.87,80.79,80.83,30196.0
2025-06-11 15:20:00,80.82,80.89,80.74,80.74,42385.0,80.82,80.89,80.74,80.74,42385.0
2025-06-11 15:30:00,80.74,80.78,80.54,80.75,64899.0,80.74,80.78,80.54,80.75,64899.0
2025-06-11 15:40:00,80.75,80.87,80.7,80.7,73342.0,80.75,80.87,80.7,80.7,73342.0
2025-06-11 15:50:00,80.72,80.93,80.72,80.84,383942.0,80.72,80.93,80.72,80.84,383942.0
2025-06-12 09:30:00,80.64,81.16,80.57,81.1,68960.0,80.64,81.16,80.57,81.1,68960.0
2025-06-12 09:40:00,81.11,81.44,81.08,81.29,41316.0,81.11,81.44,81.08,81.29,41316.0
2025-06-12 09:50:00,81.3,81.71,81.3,81.52,59184.0,81.3,81.71,81.3,81.52,59184.0
2025-06-12 10:00:00,81.53,81.66,81.3,81.6,73312.0,81.53,81.66,81.3,81.6,73312.0
2025-06-12 10:10:00,81.61,81.61,81.4,81.5,57456.0,81.61,81.61,81.4,81.5,57456.0
2025-06-12 10:20:00,81.52,81.73,81.42,81.69,91913.0,81.52,81.73,81.42,81.69,91913.0
2025-06-12 10:30:00,81.67,81.68,81.43,81.43,41745.0,81.67,81.68,81.43,81.43,41745.0
2025-06-12 10:40:00,81.42,81.64,81.42,81.52,62273.0,81.42,81.64,81.42,81.52,62273.0
2025-06-12 10:50:00,81.54,81.63,81.34,81.43,76891.0,81.54,81.63,81.34,81.43,76891.0
2025-06-12 11:00:00,81.43,81.51,81.28,81.3,15969.0,81.43,81.51,81.28,81.3,15969.0
2025-06-12 11:10:00,81.28,81.31,81.02,81.04,49513.0,81.28,81.31,81.02,81.04,49513.0
2025-06-12 11:20:00,81.0,81.04,80.65,80.69,217824.0,81.0,81.04,80.65,80.69,217824.0
2025-06-12 11:30:00,80.66,80.8,80.51,80.56,72009.0,80.66,80.8,80.51,80.56,72009.0
2025-06-12 11:40:00,80.57,80.8,80.55,80.8,145337.0,80.57,80.8,80.55,80.8,145337.0
2025-06-12 11:50:00,80.8,81.02,80.75,81.0,18160.0,80.8,81.02,80.75,81.0,18160.0
2025-06-12 12:00:00,80.94,81.0,80.86,80.97,15616.0,80.94,81.0,80.86,80.97,15616.0
2025-06-12 12:10:00,81.0,81.0,80.83,80.83,80156.0,81.0,81.0,80.83,80.83,80156.0
2025-06-12 12:20:00,80.81,80.92,80.74,80.88,63255.0,80.81,80.92,80.74,80.88,63255.0
2025-06-12 12:30:00,80.84,80.91,80.72,80.9,25709.0,80.84,80.91,80.72,80.9,25709.0
2025-06-12 12:40:00,80.9,80.96,80.84,80.88,24484.0,80.9,80.96,80.84,80.88,24484.0
2025-06-12 12:50:00,80.88,80.92,80.79,80.89,31337.0,80.88,80.92,80.79,80.89,31337.0
2025-06-12 13:00:00,80.93,81.03,80.83,80.97,18729.0,80.93,81.03,80.83,80.97,18729.0
2025-06-12 13:10:00,80.99,81.11,80.96,81.09,19856.0,80.99,81.11,80.96,81.09,19856.0
2025-06-12 13:20:00,81.1,81.17,81.09,81.14,16915.0,81.1,81.17,81.09,81.14,16915.0
2025-06-12 13:30:00,81.13,81.26,81.12,81.26,12316.0,81.13,81.26,81.12,81.26,12316.0
2025-06-12 13:40:00,81.25,81.39,81.24,81.34,16046.0,81.25,81.39,81.24,81.34,16046.0
2025-06-12 13:50:00,81.33,81.42,81.33,81.39,12159.0,81.33,81.42,81.33,81.39,12159.0
2025-06-12 14:00:00,81.39,81.5,81.39,81.47,16148.0,81.39,81.5,81.39,81.47,16148.0
2025-06-12 14:10:00,81.49,81.53,81.44,81.49,15799.0,81.49,81.53,81.44,81.49,15799.0
2025-06-12 14:20:00,81.51,81.53,81.46,81.48,21431.0,81.51,81.53,81.46,81.48,21431.0
2025-06-12 14:30:00,81.47,81.51,81.4,81.51,17117.0,81.47,81.51,81.4,81.51,17117.0
2025-06-12 14:40:00,81.51,81.56,81.49,81.53,16398.0,81.51,81.56,81.49,81.53,16398.0
2025-06-12 14:50:00,81.55,81.65,81.47,81.55,47933.0,81.55,81.65,81.47,81.55,47933.0
2025-06-12 15:00:00,81.53,81.56,81.44,81.47,16442.0,81.53,81.56,81.44,81.47,16442.0
2025-06-12 15:10:00,81.49,81.54,81.46,81.51,18496.0,81.49,81.54,81.46,81.51,18496.0
2025-06-12 15:20:00,81.49,81.61,81.49,81.6,20742.0,81.49,81.61,81.49,81.6,20742.0
2025-06-12 15:30:00,81.6,81.61,81.52,81.59,33444.0,81.6,81.61,81.52,81.59,33444.0
2025-06-12 15:40:00,81.58,81.65,81.51,81.52,54613.0,81.58,81.65,81.51,81.52,54613.0
2025-06-12 15:50:00,81.53,81.64,81.45,81.58,249112.0,81.53,81.64,81.45,81.58,249112.0
2025-06-13 09:30:00,81.28,81.29,80.57,81.01,78444.0,81.28,81.29,80.57,81.01,78444.0
2025-06-13 09:40:00,81.03,81.04,80.7,80.7,14433.0,81.03,81.04,80.7,80.7,14433.0
2025-06-13 09:50:00,80.78,81.02,80.51,80.52,21424.0,80.78,81.02,80.51,80.52,21424.0
2025-06-13 10:00:00,80.59,80.89,80.5,80.88,10535.0,80.59,80.89,80.5,80.88,10535.0
2025-06-13 10:10:00,80.86,80.91,80.7,80.87,11825.0,80.86,80.91,80.7,80.87,11825.0
2025-06-13 10:20:00,80.83,81.14,80.83,81.09,12500.0,80.83,81.14,80.83,81.09,12500.0
2025-06-13 10:30:00,81.1,81.16,80.97,81.06,26224.0,81.1,81.16,80.97,81.06,26224.0
2025-06-13 10:40:00,81.1,81.11,80.84,80.97,26129.0,81.1,81.11,80.84,80.97,26129.0
2025-06-13 10:50:00,80.99,81.18,80.9,81.16,33531.0,80.99,81.18,80.9,81.16,33531.0
2025-06-13 11:00:00,81.17,81.3,81.13,81.15,28726.0,81.17,81.3,81.13,81.15,28726.0
2025-06-13 11:10:00,81.16,81.21,81.07,81.16,28648.0,81.16,81.21,81.07,81.16,28648.0
2025-06-13 11:20:00,81.2,81.2,81.03,81.11,16614.0,81.2,81.2,81.03,81.11,16614.0
2025-06-13 11:30:00,81.18,81.3,81.14,81.27,33146.0,81.18,81.3,81.14,81.27,33146.0
2025-06-13 11:40:00,81.27,81.28,81.04,81.06,99339.0,81.27,81.28,81.04,81.06,99339.0
2025-06-13 11:50:00,81.08,81.29,81.07,81.25,16039.0,81.08,81.29,81.07,81.25,16039.0
2025-06-13 12:00:00,81.26,81.31,81.15,81.23,13619.0,81.26,81.31,81.15,81.23,13619.0
2025-06-13 12:10:00,81.26,81.28,81.19,81.23,10155.0,81.26,81.28,81.19,81.23,10155.0
2025-06-13 12:20:00,81.21,81.34,81.12,81.16,14355.0,81.21,81.34,81.12,81.16,14355.0
2025-06-13 12:30:00,81.16,81.24,81.1,81.11,9400.0,81.16,81.24,81.1,81.11,9400.0
2025-06-13 12:40:00,81.13,81.16,81.04,81.09,10664.0,81.13,81.16,81.04,81.09,10664.0
2025-06-13 12:50:00,81.09,81.23,81.07,81.22,7887.0,81.09,81.23,81.07,81.22,7887.0
2025-06-13 13:00:00,81.23,81.27,81.15,81.15,6622.0,81.23,81.27,81.15,81.15,6622.0
2025-06-13 13:10:00,81.16,81.18,81.01,81.06,9046.0,81.16,81.18,81.01,81.06,9046.0
2025-06-13 13:20:00,81.06,81.12,80.97,81.02,10960.0,81.06,81.12,80.97,81.02,10960.0
2025-06-13 13:30:00,81.0,81.06,80.95,80.96,9441.0,81.0,81.06,80.95,80.96,9441.0
2025-06-13 13:40:00,80.95,80.99,80.92,80.97,8448.0,80.95,80.99,80.92,80.97,8448.0
2025-06-13 13:50:00,80.95,81.09,80.95,81.03,6795.0,80.95,81.09,80.95,81.03,6795.0
2025-06-13 14:00:00,81.04,81.18,80.99,81.12,17635.0,81.04,81.18,80.99,81.12,17635.0
2025-06-13 14:10:00,81.09,81.15,81.04,81.13,10662.0,81.09,81.15,81.04,81.13,10662.0
2025-06-13 14:20:00,81.15,81.15,80.99,81.05,13219.0,81.15,81.15,80.99,81.05,13219.0
2025-06-13 14:30:00,81.03,81.07,80.88,80.94,13293.0,81.03,81.07,80.88,80.94,13293.0
2025-06-13 14:40:00,80.95,80.99,80.81,80.88,23921.0,80.95,80.99,80.81,80.88,23921.0
2025-06-13 14:50:00,80.88,80.94,80.85,80.93,8924.0,80.88,80.94,80.85,80.93,8924.0
2025-06-13 15:00:00,80.98,81.06,80.91,81.05,15177.0,80.98,81.06,80.91,81.05,15177.0
2025-06-13 15:10:00,81.03,81.12,81.03,81.04,16718.0,81.03,81.12,81.03,81.04,16718.0
2025-06-13 15:20:00,81.04,81.09,81.01,81.03,28117.0,81.04,81.09,81.01,81.03,28117.0
2025-06-13 15:30:00,81.02,81.11,80.99,81.01,44370.0,81.02,81.11,80.99,81.01,44370.0
2025-06-13 15:40:00,80.99,81.01,80.87,80.91,44999.0,80.99,81.01,80.87,80.91,44999.0
2025-06-13 15:50:00,80.93,81.03,80.72,81.0,186089.0,80.93,81.03,80.72,81.0,186089.0
2025-06-16 09:30:00,81.26,81.83,80.79,81.63,56762.0,81.26,81.83,80.79,81.63,56762.0
2025-06-16 09:40:00,81.63,81.63,81.09,81.12,28476.0,81.63,81.63,81.09,81.12,28476.0
2025-06-16 09:50:00,81.15,81.73,81.12,81.59,66889.0,81.15,81.73,81.12,81.59,66889.0
2025-06-16 10:00:00,81.56,81.89,81.56,81.78,175494.0,81.56,81.89,81.56,81.78,175494.0
2025-06-16 10:10:00,81.79,81.79,81.57,81.67,40750.0,81.79,81.79,81.57,81.67,40750.0
2025-06-16 10:20:00,81.72,81.82,81.6,81.69,17497.0,81.72,81.82,81.6,81.69,17497.0
2025-06-16 10:30:00,81.69,81.88,81.62,81.86,34238.0,81.69,81.88,81.62,81.86,34238.0
2025-06-16 10:40:00,81.85,81.98,81.79,81.86,13300.0,81.85,81.98,81.79,81.86,13300.0
2025-06-16 10:50:00,81.83,81.89,81.75,81.83,16466.0,81.83,81.89,81.75,81.83,16466.0
2025-06-16 11:00:00,81.82,81.84,81.6,81.69,14644.0,81.82,81.84,81.6,81.69,14644.0
2025-06-16 11:10:00,81.68,81.69,81.57,81.57,36208.0,81.68,81.69,81.57,81.57,36208.0
2025-06-16 11:20:00,81.58,81.71,81.51,81.64,39131.0,81.58,81.71,81.51,81.64,39131.0
2025-06-16 11:30:00,81.65,81.69,81.59,81.61,15515.0,81.65,81.69,81.59,81.61,15515.0
2025-06-16 11:40:00,81.62,81.83,81.61,81.78,14374.0,81.62,81.83,81.61,81.78,14374.0
2025-06-16 11:50:00,81.78,81.87,81.75,81.82,12288.0,81.78,81.87,81.75,81.82,12288.0
2025-06-16 12:00:00,81.79,81.8,81.53,81.57,22989.0,81.79,81.8,81.53,81.57,22989.0
2025-06-16 12:10:00,81.58,81.59,81.44,81.54,15377.0,81.58,81.59,81.44,81.54,15377.0
2025-06-16 12:20:00,81.56,81.6,81.43,81.5,15666.0,81.56,81.6,81.43,81.5,15666.0
2025-06-16 12:30:00,81.46,81.52,81.39,81.42,13440.0,81.46,81.52,81.39,81.42,13440.0
2025-06-16 12:40:00,81.45,81.5,81.39,81.44,7274.0,81.45,81.5,81.39,81.44,7274.0
2025-06-16 12:50:00,81.45,81.47,81.37,81.39,6434.0,81.45,81.47,81.37,81.39,6434.0
2025-06-16 13:00:00,81.37,81.37,81.2,81.2,8110.0,81.37,81.37,81.2,81.2,8110.0
2025-06-16 13:10:00,81.21,81.32,81.18,81.3,9874.0,81.21,81.32,81.18,81.3,9874.0
2025-06-16 13:20:00,81.3,81.41,81.21,81.39,11229.0,81.3,81.41,81.21,81.39,11229.0
2025-06-16 13:30:00,81.42,81.55,81.33,81.33,31165.0,81.42,81.55,81.33,81.33,31165.0
2025-06-16 13:40:00,81.33,81.44,81.32,81.33,8517.0,81.33,81.44,81.32,81.33,8517.0
2025-06-16 13:50:00,81.3,81.33,81.17,81.17,8000.0,81.3,81.33,81.17,81.17,8000.0
2025-06-16 14:00:00,81.16,81.18,81.07,81.07,11243.0,81.16,81.18,81.07,81.07,11243.0
2025-06-16 14:10:00,81.08,81.08,80.95,81.02,9940.0,81.08,81.08,80.95,81.02,9940.0
2025-06-16 14:20:00,81.0,81.01,80.93,80.97,11178.0,81.0,81.01,80.93,80.97,11178.0
2025-06-16 14:30:00,80.97,81.07,80.96,81.07,13913.0,80.97,81.07,80.96,81.07,13913.0
2025-06-16 14:40:00,81.08,81.11,81.05,81.09,9533.0,81.08,81.11,81.05,81.09,9533.0
2025-06-16 14:50:00,81.09,81.23,81.06,81.17,13131.0,81.09,81.23,81.06,81.17,13131.0
2025-06-16 15:00:00,81.16,81.17,80.98,80.99,14419.0,81.16,81.17,80.98,80.99,14419.0
2025-06-16 15:10:00,80.99,81.05,80.88,80.88,19615.0,80.99,81.05,80.88,80.88,19615.0
2025-06-16 15:20:00,80.88,80.97,80.81,80.9,54316.0,80.88,80.97,80.81,80.9,54316.0
2025-06-16 15:30:00,80.87,81.08,80.87,81.04,20226.0,80.87,81.08,80.87,81.04,20226.0
2025-06-16 15:40:00,81.04,81.09,80.94,81.01,41319.0,81.04,81.09,80.94,81.01,41319.0
2025-06-16 15:50:00,80.99,81.26,80.96,81.16,301816.0,80.99,81.26,80.96,81.16,301816.0
2025-06-17 09:30:00,80.8,81.22,80.0,80.63,92875.0,80.8,81.22,80.0,80.63,92875.0
2025-06-17 09:40:00,80.52,80.96,80.51,80.84,50873.0,80.52,80.96,80.51,80.84,50873.0
2025-06-17 09:50:00,80.84,81.13,80.79,81.08,62198.0,80.84,81.13,80.79,81.08,62198.0
2025-06-17 10:00:00,81.08,81.4,81.02,81.35,60784.0,81.08,81.4,81.02,81.35,60784.0
2025-06-17 10:10:00,81.33,81.55,81.32,81.48,34117.0,81.33,81.55,81.32,81.48,34117.0
2025-06-17 10:20:00,81.48,81.56,81.36,81.42,17252.0,81.48,81.56,81.36,81.42,17252.0
2025-06-17 10:30:00,81.45,81.46,81.28,81.34,23469.0,81.45,81.46,81.28,81.34,23469.0
2025-06-17 10:40:00,81.35,81.36,81.18,81.27,14352.0,81.35,81.36,81.18,81.27,14352.0
2025-06-17 10:50:00,81.24,81.32,81.12,81.16,32378.0,81.24,81.32,81.12,81.16,32378.0
2025-06-17 11:00:00,81.08,81.13,80.94,81.0,32065.0,81.08,81.13,80.94,81.0,32065.0
2025-06-17 11:10:00,81.01,81.04,80.93,81.01,43773.0,81.01,81.04,80.93,81.01,43773.0
2025-06-17 11:20:00,80.98,81.1,80.94,80.95,33945.0,80.98,81.1,80.94,80.95,33945.0
2025-06-17 11:30:00,80.96,81.12,80.94,81.08,43140.0,80.96,81.12,80.94,81.08,43140.0
2025-06-17 11:40:00,81.08,81.11,80.96,80.99,53786.0,81.08,81.11,80.96,80.99,53786.0
2025-06-17 11:50:00,81.0,81.03,80.89,80.96,42982.0,81.0,81.03,80.89,80.96,42982.0
2025-06-17 12:00:00,80.94,81.09,80.94,81.09,21822.0,80.94,81.09,80.94,81.09,21822.0
2025-06-17 12:10:00,81.1,81.16,81.04,81.04,21553.0,81.1,81.16,81.04,81.04,21553.0
2025-06-17 12:20:00,81.05,81.18,81.02,81.15,17674.0,81.05,81.18,81.02,81.15,17674.0
2025-06-17 12:30:00,81.17,81.18,81.1,81.12,15238.0,81.17,81.18,81.1,81.12,15238.0
2025-06-17 12:40:00,81.13,81.14,81.03,81.04,15750.0,81.13,81.14,81.03,81.04,15750.0
2025-06-17 12:50:00,81.06,81.17,81.05,81.15,15263.0,81.06,81.17,81.05,81.15,15263.0
2025-06-17 13:00:00,81.13,81.21,81.09,81.19,14538.0,81.13,81.21,81.09,81.19,14538.0
2025-06-17 13:10:00,81.2,81.2,80.89,80.94,78159.0,81.2,81.2,80.89,80.94,78159.0
2025-06-17 13:20:00,80.91,80.92,80.72,80.79,35174.0,80.91,80.92,80.72,80.79,35174.0
2025-06-17 13:30:00,80.78,80.81,80.69,80.8,20470.0,80.78,80.81,80.69,80.8,20470.0
2025-06-17 13:40:00,80.78,80.84,80.61,80.67,20947.0,80.78,80.84,80.61,80.67,20947.0
2025-06-17 13:50:00,80.66,80.83,80.65,80.78,14659.0,80.66,80.83,80.65,80.78,14659.0
2025-06-17 14:00:00,80.76,80.8,80.68,80.76,14558.0,80.76,80.8,80.68,80.76,14558.0
2025-06-17 14:10:00,80.75,80.78,80.66,80.67,14245.0,80.75,80.78,80.66,80.67,14245.0
2025-06-17 14:20:00,80.67,80.8,80.66,80.8,17261.0,80.67,80.8,80.66,80.8,17261.0
2025-06-17 14:30:00,80.79,80.94,80.76,80.94,19942.0,80.79,80.94,80.76,80.94,19942.0
2025-06-17 14:40:00,80.95,80.95,80.76,80.78,54677.0,80.95,80.95,80.76,80.78,54677.0
2025-06-17 14:50:00,80.77,80.94,80.75,80.89,23813.0,80.77,80.94,80.75,80.89,23813.0
2025-06-17 15:00:00,80.89,80.89,80.78,80.78,13315.0,80.89,80.89,80.78,80.78,13315.0
2025-06-17 15:10:00,80.79,80.88,80.78,80.82,19078.0,80.79,80.88,80.78,80.82,19078.0
2025-06-17 15:20:00,80.79,81.03,80.78,80.99,25741.0,80.79,81.03,80.78,80.99,25741.0
2025-06-17 15:30:00,81.0,81.12,80.98,81.03,43910.0,81.0,81.12,80.98,81.03,43910.0
2025-06-17 15:40:00,81.02,81.15,80.98,81.12,58154.0,81.02,81.15,80.98,81.12,58154.0
2025-06-17 15:50:00,81.13,81.19,80.97,81.04,296742.0,81.13,81.19,80.97,81.04,296742.0
2025-06-18 09:30:00,81.18,81.49,80.91,81.35,55760.0,81.18,81.49,80.91,81.35,55760.0
2025-06-18 09:40:00,81.28,81.41,81.05,81.07,27374.0,81.28,81.41,81.05,81.07,27374.0
2025-06-18 09:50:00,81.01,81.34,81.0,81.27,18922.0,81.01,81.34,81.0,81.27,18922.0
2025-06-18 10:00:00,81.27,81.5,81.16,81.45,26932.0,81.27,81.5,81.16,81.45,26932.0
2025-06-18 10:10:00,81.42,81.43,81.2,81.32,15547.0,81.42,81.43,81.2,81.32,15547.0
2025-06-18 10:20:00,81.35,81.43,81.23,81.31,17277.0,81.35,81.43,81.23,81.31,17277.0
2025-06-18 10:30:00,81.28,81.39,81.22,81.39,30810.0,81.28,81.39,81.22,81.39,30810.0
2025-06-18 10:40:00,81.39,81.43,81.32,81.42,19014.0,81.39,81.43,81.32,81.42,19014.0
2025-06-18 10:50:00,81.4,81.43,81.35,81.43,17637.0,81.4,81.43,81.35,81.43,17637.0
2025-06-18 11:00:00,81.42,81.49,81.4,81.42,16590.0,81.42,81.49,81.4,81.42,16590.0
2025-06-18 11:10:00,81.42,81.45,81.38,81.42,15386.0,81.42,81.45,81.38,81.42,15386.0
2025-06-18 11:20:00,81.42,81.54,81.39,81.45,58610.0,81.42,81.54,81.39,81.45,58610.0
2025-06-18 11:30:00,81.47,81.47,81.27,81.27,41614.0,81.47,81.47,81.27,81.27,41614.0
2025-06-18 11:40:00,81.28,81.28,81.18,81.25,12815.0,81.28,81.28,81.18,81.25,12815.0
2025-06-18 11:50:00,81.26,81.34,81.24,81.3,12097.0,81.26,81.34,81.24,81.3,12097.0
2025-06-18 12:00:00,81.3,81.41,81.28,81.35,14765.0,81.3,81.41,81.28,81.35,14765.0
2025-06-18 12:10:00,81.38,81.41,81.26,81.27,24595.0,81.38,81.41,81.26,81.27,24595.0
2025-06-18 12:20:00,81.26,81.31,81.22,81.3,43764.0,81.26,81.31,81.22,81.3,43764.0
2025-06-18 12:30:00,81.32,81.44,81.32,81.38,19082.0,81.32,81.44,81.32,81.38,19082.0
2025-06-18 12:40:00,81.38,81.41,81.35,81.38,11747.0,81.38,81.41,81.35,81.38,11747.0
2025-06-18 12:50:00,81.39,81.42,81.36,81.38,16957.0,81.39,81.42,81.36,81.38,16957.0
2025-06-18 13:00:00,81.37,81.4,81.3,81.39,12818.0,81.37,81.4,81.3,81.39,12818.0
2025-06-18 13:10:00,81.41,81.68,81.41,81.64,77405.0,81.41,81.68,81.41,81.64,77405.0
2025-06-18 13:20:00,81.64,81.79,81.63,81.79,10763.0,81.64,81.79,81.63,81.79,10763.0
2025-06-18 13:30:00,81.76,81.78,81.69,81.73,20750.0,81.76,81.78,81.69,81.73,20750.0
2025-06-18 13:40:00,81.74,81.79,81.67,81.7,29388.0,81.74,81.79,81.67,81.7,29388.0
2025-06-18 13:50:00,81.7,81.91,81.69,81.83,92368.0,81.7,81.91,81.69,81.83,92368.0
2025-06-18 14:00:00,81.88,82.07,81.73,81.9,135641.0,81.88,82.07,81.73,81.9,135641.0
2025-06-18 14:10:00,81.9,82.06,81.86,81.94,19542.0,81.9,82.06,81.86,81.94,19542.0
2025-06-18 14:20:00,81.92,82.12,81.92,82.12,18054.0,81.92,82.12,81.92,82.12,18054.0
2025-06-18 14:30:00,82.1,82.25,82.09,82.17,37861.0,82.1,82.25,82.09,82.17,37861.0
2025-06-18 14:40:00,82.15,82.45,82.14,82.26,28823.0,82.15,82.45,82.14,82.26,28823.0
2025-06-18 14:50:00,82.26,82.26,82.0,82.01,27871.0,82.26,82.26,82.0,82.01,27871.0
2025-06-18 15:00:00,82.01,82.11,81.94,82.02,29992.0,82.01,82.11,81.94,82.02,29992.0
2025-06-18 15:10:00,82.0,82.04,81.89,82.03,36729.0,82.0,82.04,81.89,82.03,36729.0
2025-06-18 15:20:00,82.02,82.11,81.88,81.89,29810.0,82.02,82.11,81.88,81.89,29810.0
2025-06-18 15:30:00,81.87,82.2,81.83,82.13,75518.0,81.87,82.2,81.83,82.13,75518.0
2025-06-18 15:40:00,82.12,82.18,82.05,82.08,67894.0,82.12,82.18,82.05,82.08,67894.0
2025-06-18 15:50:00,82.07,82.13,81.95,82.09,503494.0,82.07,82.13,81.95,82.09,503494.0
2025-06-20 09:30:00,82.22,82.41,81.99,82.12,683241.0,82.22,82.41,81.99,82.12,683241.0
2025-06-20 09:40:00,82.15,82.39,82.09,82.13,22426.0,82.15,82.39,82.09,82.13,22426.0
2025-06-20 09:50:00,82.15,82.34,82.09,82.31,12732.0,82.15,82.34,82.09,82.31,12732.0
2025-06-20 10:00:00,82.3,82.57,82.3,82.46,11834.0,82.3,82.57,82.3,82.46,11834.0
2025-06-20 10:10:00,82.44,82.51,82.33,82.36,12827.0,82.44,82.51,82.33,82.36,12827.0
2025-06-20 10:20:00,82.38,82.41,82.16,82.17,13175.0,82.38,82.41,82.16,82.17,13175.0
2025-06-20 10:30:00,82.17,82.22,82.08,82.2,8296.0,82.17,82.22,82.08,82.2,8296.0
2025-06-20 10:40:00,82.17,82.21,81.98,82.11,24775.0,82.17,82.21,81.98,82.11,24775.0
2025-06-20 10:50:00,82.09,82.23,82.08,82.22,13834.0,82.09,82.23,82.08,82.22,13834.0
2025-06-20 11:00:00,82.22,82.31,82.16,82.25,18947.0,82.22,82.31,82.16,82.25,18947.0
2025-06-20 11:10:00,82.22,82.38,82.21,82.3,34566.0,82.22,82.38,82.21,82.3,34566.0
2025-06-20 11:20:00,82.3,82.36,82.17,82.18,15599.0,82.3,82.36,82.17,82.18,15599.0
2025-06-20 11:30:00,82.17,82.26,82.15,82.24,16997.0,82.17,82.26,82.15,82.24,16997.0
2025-06-20 11:40:00,82.25,82.37,82.23,82.27,59304.0,82.25,82.37,82.23,82.27,59304.0
2025-06-20 11:50:00,82.27,82.27,81.81,81.83,60073.0,82.27,82.27,81.81,81.83,60073.0
2025-06-20 12:00:00,81.83,81.97,81.72,81.93,90127.0,81.83,81.97,81.72,81.93,90127.0
2025-06-20 12:10:00,81.91,81.97,81.8,81.84,51038.0,81.91,81.97,81.8,81.84,51038.0
2025-06-20 12:20:00,81.84,81.96,81.8,81.93,46534.0,81.84,81.96,81.8,81.93,46534.0
2025-06-20 12:30:00,81.92,81.98,81.86,81.96,29788.0,81.92,81.98,81.86,81.96,29788.0
2025-06-20 12:40:00,81.96,81.98,81.8,81.82,58811.0,81.96,81.98,81.8,81.82,58811.0
2025-06-20 12:50:00,81.84,81.95,81.79,81.83,61038.0,81.84,81.95,81.79,81.83,61038.0
2025-06-20 13:00:00,81.83,81.99,81.82,81.95,38425.0,81.83,81.99,81.82,81.95,38425.0
2025-06-20 13:10:00,81.94,82.0,81.89,81.94,23559.0,81.94,82.0,81.89,81.94,23559.0
2025-06-20 13:20:00,81.94,82.0,81.9,81.95,19500.0,81.94,82.0,81.9,81.95,19500.0
2025-06-20 13:30:00,81.94,81.98,81.89,81.96,32861.0,81.94,81.98,81.89,81.96,32861.0
2025-06-20 13:40:00,81.95,81.99,81.9,81.9,19955.0,81.95,81.99,81.9,81.9,19955.0
2025-06-20 13:50:00,81.92,82.0,81.91,81.99,24333.0,81.92,82.0,81.91,81.99,24333.0
2025-06-20 14:00:00,81.99,82.03,81.94,82.01,36687.0,81.99,82.03,81.94,82.01,36687.0
2025-06-20 14:10:00,82.03,82.07,81.99,82.06,29574.0,82.03,82.07,81.99,82.06,29574.0
2025-06-20 14:20:00,82.04,82.1,82.0,82.0,10182.0,82.04,82.1,82.0,82.0,10182.0
2025-06-20 14:30:00,82.0,82.04,81.94,82.01,20952.0,82.0,82.04,81.94,82.01,20952.0
2025-06-20 14:40:00,82.0,82.0,81.83,81.96,53606.0,82.0,82.0,81.83,81.96,53606.0
2025-06-20 14:50:00,81.95,82.06,81.94,81.97,23688.0,81.95,82.06,81.94,81.97,23688.0
2025-06-20 15:00:00,81.99,82.05,81.95,82.03,28107.0,81.99,82.05,81.95,82.03,28107.0
2025-06-20 15:10:00,82.04,82.09,81.99,82.06,15075.0,82.04,82.09,81.99,82.06,15075.0
2025-06-20 15:20:00,82.06,82.1,81.9,81.91,32653.0,82.06,82.1,81.9,81.91,32653.0
2025-06-20 15:30:00,81.9,81.96,81.76,81.91,55105.0,81.9,81.96,81.76,81.91,55105.0
2025-06-20 15:40:00,81.9,81.95,81.84,81.86,67154.0,81.9,81.95,81.84,81.86,67154.0
2025-06-20 15:50:00,81.85,82.17,81.83,82.07,381952.0,81.85,82.17,81.83,82.07,381952.0